date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2010-11-03 14:10:00,78.58,78.63,78.58,78.63,2500.0,54.73,54.7648,54.73,54.7648,2500.0
2010-11-03 14:20:00,78.62,78.74,78.6,78.66,2400.0,54.7578,54.8414,54.7439,54.7857,2400.0
2010-11-03 14:30:00,78.67,78.82,78.67,78.79,6000.0,54.7927,54.8971,54.7927,54.8762,6000.0
2010-11-03 14:40:00,78.8,78.8,78.7,78.7,2200.0,54.8832,54.8832,54.8136,54.8136,2200.0
2010-11-03 14:50:00,78.71,78.71,78.58,78.6,3500.0,54.8205,54.8205,54.73,54.7439,3500.0
2010-11-03 15:00:00,78.64,78.66,78.64,78.64,5700.0,54.7718,54.7857,54.7718,54.7718,5700.0
2010-11-03 15:10:00,78.65,78.68,78.61,78.65,2700.0,54.7787,54.7996,54.7509,54.7787,2700.0
2010-11-03 15:20:00,78.65,78.68,78.63,78.65,6500.0,54.7787,54.7996,54.7648,54.7787,6500.0
2010-11-03 15:30:00,78.65,78.74,78.65,78.74,8900.0,54.7787,54.8414,54.7787,54.8414,8900.0
2010-11-03 15:40:00,78.74,78.74,78.66,78.66,1400.0,54.8414,54.8414,54.7857,54.7857,1400.0
2010-11-03 15:50:00,78.68,78.71,78.68,78.71,1000.0,54.7996,54.8205,54.7996,54.8205,1000.0
2010-11-04 09:30:00,78.97,78.97,78.73,78.74,5400.0,55.0016,55.0016,54.8344,54.8414,5400.0
2010-11-04 09:40:00,78.72,78.74,78.71,78.74,1300.0,54.8275,54.8414,54.8205,54.8414,1300.0
2010-11-04 09:50:00,78.72,78.74,78.71,78.71,1700.0,54.8275,54.8414,54.8205,54.8205,1700.0
2010-11-04 10:00:00,78.72,78.75,78.71,78.75,1600.0,54.8275,54.8484,54.8205,54.8484,1600.0
2010-11-04 10:10:00,78.76,78.78,78.72,78.78,2800.0,54.8553,54.8693,54.8275,54.8693,2800.0
2010-11-04 10:20:00,78.76,78.79,78.72,78.72,3500.0,54.8553,54.8762,54.8275,54.8275,3500.0
2010-11-04 10:30:00,78.72,78.79,78.71,78.71,1200.0,54.8275,54.8762,54.8205,54.8205,1200.0
2010-11-04 10:40:00,78.73,78.81,78.73,78.79,2400.0,54.8344,54.8902,54.8344,54.8762,2400.0
2010-11-04 10:50:00,78.8,78.83,78.78,78.78,500.0,54.8832,54.9041,54.8693,54.8693,500.0
2010-11-04 11:00:00,78.79,78.8,78.62,78.71,50300.0,54.8762,54.8832,54.7578,54.8205,50300.0
2010-11-04 11:10:00,78.69,78.69,78.68,78.68,2600.0,54.8066,54.8066,54.7996,54.7996,2600.0
2010-11-04 11:20:00,78.71,78.71,78.69,78.71,700.0,54.8205,54.8205,54.8066,54.8205,700.0
2010-11-04 11:30:00,78.71,78.77,78.71,78.73,900.0,54.8205,54.8623,54.8205,54.8344,900.0
2010-11-04 11:40:00,78.77,78.77,78.76,78.76,700.0,54.8623,54.8623,54.8553,54.8553,700.0
2010-11-04 11:50:00,78.75,78.75,78.69,78.74,1000.0,54.8484,54.8484,54.8066,54.8414,1000.0
2010-11-04 12:00:00,78.69,78.69,78.69,78.69,100.0,54.8066,54.8066,54.8066,54.8066,100.0
2010-11-04 12:10:00,78.73,78.73,78.73,78.73,500.0,54.8344,54.8344,54.8344,54.8344,500.0
2010-11-04 12:20:00,78.76,78.76,78.76,78.76,100.0,54.8553,54.8553,54.8553,54.8553,100.0
2010-11-04 12:30:00,78.69,78.7,78.69,78.7,400.0,54.8066,54.8136,54.8066,54.8136,400.0
2010-11-04 12:40:00,78.69,78.69,78.69,78.69,200.0,54.8066,54.8066,54.8066,54.8066,200.0
2010-11-04 12:50:00,78.72,78.72,78.72,78.72,100.0,54.8275,54.8275,54.8275,54.8275,100.0
2010-11-04 13:00:00,78.72,78.72,78.72,78.72,0.0,54.8275,54.8275,54.8275,54.8275,0.0
2010-11-04 13:10:00,78.69,78.73,78.69,78.69,700.0,54.8066,54.8344,54.8066,54.8066,700.0
2010-11-04 13:20:00,78.68,78.68,78.68,78.68,200.0,54.7996,54.7996,54.7996,54.7996,200.0
2010-11-04 13:30:00,78.7,78.71,78.69,78.69,1500.0,54.8136,54.8205,54.8066,54.8066,1500.0
2010-11-04 13:40:00,78.73,78.75,78.73,78.75,200.0,54.8344,54.8484,54.8344,54.8484,200.0
2010-11-04 13:50:00,78.71,78.71,78.67,78.68,1000.0,54.8205,54.8205,54.7927,54.7996,1000.0
2010-11-04 14:00:00,78.72,78.79,78.72,78.79,300.0,54.8275,54.8762,54.8275,54.8762,300.0
2010-11-04 14:10:00,78.78,78.8,78.78,78.8,1300.0,54.8693,54.8832,54.8693,54.8832,1300.0
2010-11-04 14:20:00,78.78,78.78,78.78,78.78,600.0,54.8693,54.8693,54.8693,54.8693,600.0
2010-11-04 14:30:00,78.71,78.78,78.69,78.69,800.0,54.8205,54.8693,54.8066,54.8066,800.0
2010-11-04 14:40:00,78.7,78.77,78.7,78.77,1000.0,54.8136,54.8623,54.8136,54.8623,1000.0
2010-11-04 14:50:00,78.76,78.8,78.75,78.8,2600.0,54.8553,54.8832,54.8484,54.8832,2600.0
2010-11-04 15:00:00,78.76,78.76,78.76,78.76,100.0,54.8553,54.8553,54.8553,54.8553,100.0
2010-11-04 15:10:00,78.75,78.75,78.71,78.75,5000.0,54.8484,54.8484,54.8205,54.8484,5000.0
2010-11-04 15:20:00,78.73,78.73,78.71,78.72,700.0,54.8344,54.8344,54.8205,54.8275,700.0
2010-11-04 15:30:00,78.71,78.71,78.71,78.71,700.0,54.8205,54.8205,54.8205,54.8205,700.0
2010-11-04 15:40:00,78.74,78.8,78.74,78.79,9800.0,54.8414,54.8832,54.8414,54.8762,9800.0
2010-11-04 15:50:00,78.78,78.79,78.78,78.79,1200.0,54.8693,54.8762,54.8693,54.8762,1200.0
2010-11-05 09:30:00,78.56,78.78,78.56,78.76,6600.0,54.716,54.8693,54.716,54.8553,6600.0
2010-11-05 09:40:00,78.75,78.77,78.75,78.77,1100.0,54.8484,54.8623,54.8484,54.8623,1100.0
2010-11-05 09:50:00,78.73,78.75,78.73,78.75,200.0,54.8344,54.8484,54.8344,54.8484,200.0
2010-11-05 10:00:00,78.78,78.78,78.78,78.78,200.0,54.8693,54.8693,54.8693,54.8693,200.0
2010-11-05 10:10:00,78.77,78.78,78.77,78.78,1100.0,54.8623,54.8693,54.8623,54.8693,1100.0
2010-11-05 10:20:00,78.74,78.77,78.71,78.71,3500.0,54.8414,54.8623,54.8205,54.8205,3500.0
2010-11-05 10:30:00,78.73,78.73,78.71,78.73,1100.0,54.8344,54.8344,54.8205,54.8344,1100.0
2010-11-05 10:40:00,78.75,78.75,78.71,78.73,3100.0,54.8484,54.8484,54.8205,54.8344,3100.0
2010-11-05 10:50:00,78.73,78.74,78.71,78.73,6800.0,54.8344,54.8414,54.8205,54.8344,6800.0
2010-11-05 11:00:00,78.73,78.73,78.71,78.71,8600.0,54.8344,54.8344,54.8205,54.8205,8600.0
2010-11-05 11:10:00,78.73,78.74,78.71,78.73,8200.0,54.8344,54.8414,54.8205,54.8344,8200.0
2010-11-05 11:20:00,78.73,78.73,78.73,78.73,100.0,54.8344,54.8344,54.8344,54.8344,100.0
2010-11-05 11:30:00,78.73,78.74,78.72,78.74,1300.0,54.8344,54.8414,54.8275,54.8414,1300.0
2010-11-05 11:40:00,78.71,78.71,78.71,78.71,1300.0,54.8205,54.8205,54.8205,54.8205,1300.0
2010-11-05 11:50:00,78.73,78.73,78.72,78.73,1400.0,54.8344,54.8344,54.8275,54.8344,1400.0
2010-11-05 12:00:00,78.72,78.73,78.71,78.71,10800.0,54.8275,54.8344,54.8205,54.8205,10800.0
2010-11-05 12:10:00,78.71,78.73,78.71,78.71,22300.0,54.8205,54.8344,54.8205,54.8205,22300.0
2010-11-05 12:20:00,78.71,78.71,78.71,78.71,300.0,54.8205,54.8205,54.8205,54.8205,300.0
2010-11-05 12:30:00,78.71,78.71,78.71,78.71,0.0,54.8205,54.8205,54.8205,54.8205,0.0
2010-11-05 12:40:00,78.71,78.72,78.71,78.71,15600.0,54.8205,54.8275,54.8205,54.8205,15600.0
2010-11-05 12:50:00,78.7,78.72,78.7,78.72,22600.0,54.8136,54.8275,54.8136,54.8275,22600.0
2010-11-05 13:00:00,78.71,78.72,78.71,78.72,7500.0,54.8205,54.8275,54.8205,54.8275,7500.0
2010-11-05 13:10:00,78.72,78.72,78.72,78.72,200.0,54.8275,54.8275,54.8275,54.8275,200.0
2010-11-05 13:20:00,78.74,78.74,78.71,78.74,1000.0,54.8414,54.8414,54.8205,54.8414,1000.0
2010-11-05 13:30:00,78.74,78.74,78.74,78.74,100.0,54.8414,54.8414,54.8414,54.8414,100.0
2010-11-05 13:40:00,78.74,78.76,78.69,78.75,3200.0,54.8414,54.8553,54.8066,54.8484,3200.0
2010-11-05 13:50:00,78.72,78.76,78.72,78.75,500.0,54.8275,54.8553,54.8275,54.8484,500.0
2010-11-05 14:00:00,78.73,78.74,78.7,78.74,600.0,54.8344,54.8414,54.8136,54.8414,600.0
2010-11-05 14:10:00,78.77,78.77,78.75,78.75,800.0,54.8623,54.8623,54.8484,54.8484,800.0
2010-11-05 14:20:00,78.76,78.77,78.76,78.77,400.0,54.8553,54.8623,54.8553,54.8623,400.0
2010-11-05 14:30:00,78.77,78.77,78.76,78.76,1600.0,54.8623,54.8623,54.8553,54.8553,1600.0
2010-11-05 14:40:00,78.76,78.78,78.75,78.78,5900.0,54.8553,54.8693,54.8484,54.8693,5900.0
2010-11-05 14:50:00,78.79,78.79,78.77,78.77,300.0,54.8762,54.8762,54.8623,54.8623,300.0
2010-11-05 15:00:00,78.78,78.78,78.77,78.77,1100.0,54.8693,54.8693,54.8623,54.8623,1100.0
2010-11-05 15:10:00,78.78,78.78,78.78,78.78,600.0,54.8693,54.8693,54.8693,54.8693,600.0
2010-11-05 15:20:00,78.78,78.78,78.77,78.78,700.0,54.8693,54.8693,54.8623,54.8693,700.0
2010-11-05 15:30:00,78.77,78.77,78.72,78.75,3200.0,54.8623,54.8623,54.8275,54.8484,3200.0
2010-11-05 15:40:00,78.75,78.78,78.7,78.76,7900.0,54.8484,54.8693,54.8136,54.8553,7900.0
2010-11-05 15:50:00,78.71,78.76,78.71,78.76,4600.0,54.8205,54.8553,54.8205,54.8553,4600.0
2010-11-08 09:30:00,78.72,78.72,78.69,78.71,6200.0,54.8275,54.8275,54.8066,54.8205,6200.0
2010-11-08 09:40:00,78.7,78.73,78.69,78.69,2900.0,54.8136,54.8344,54.8066,54.8066,2900.0
2010-11-08 09:50:00,78.73,78.74,78.68,78.71,5100.0,54.8344,54.8414,54.7996,54.8205,5100.0
2010-11-08 10:00:00,78.72,78.73,78.72,78.73,700.0,54.8275,54.8344,54.8275,54.8344,700.0
2010-11-08 10:10:00,78.73,78.73,78.71,78.71,1000.0,54.8344,54.8344,54.8205,54.8205,1000.0
2010-11-08 10:20:00,78.73,78.74,78.71,78.74,3100.0,54.8344,54.8414,54.8205,54.8414,3100.0
2010-11-08 10:30:00,78.74,78.74,78.74,78.74,0.0,54.8414,54.8414,54.8414,54.8414,0.0
2010-11-08 10:40:00,78.74,78.74,78.71,78.73,9500.0,54.8414,54.8414,54.8205,54.8344,9500.0
2010-11-08 10:50:00,78.73,78.75,78.71,78.75,2500.0,54.8344,54.8484,54.8205,54.8484,2500.0
2010-11-08 11:00:00,78.75,78.75,78.75,78.75,0.0,54.8484,54.8484,54.8484,54.8484,0.0
2010-11-08 11:10:00,78.74,78.74,78.74,78.74,100.0,54.8414,54.8414,54.8414,54.8414,100.0
2010-11-08 11:20:00,78.71,78.74,78.67,78.73,9100.0,54.8205,54.8414,54.7927,54.8344,9100.0
2010-11-08 11:30:00,78.73,78.73,78.73,78.73,300.0,54.8344,54.8344,54.8344,54.8344,300.0
2010-11-08 11:40:00,78.73,78.73,78.73,78.73,0.0,54.8344,54.8344,54.8344,54.8344,0.0
2010-11-08 11:50:00,78.73,78.73,78.73,78.73,0.0,54.8344,54.8344,54.8344,54.8344,0.0
2010-11-08 12:00:00,78.71,78.72,78.66,78.71,10800.0,54.8205,54.8275,54.7857,54.8205,10800.0
2010-11-08 12:10:00,78.71,78.71,78.7,78.7,5000.0,54.8205,54.8205,54.8136,54.8136,5000.0
2010-11-08 12:20:00,78.71,78.72,78.7,78.7,3900.0,54.8205,54.8275,54.8136,54.8136,3900.0
2010-11-08 12:30:00,78.71,78.71,78.67,78.67,5500.0,54.8205,54.8205,54.7927,54.7927,5500.0
2010-11-08 12:40:00,78.7,78.71,78.68,78.71,3100.0,54.8136,54.8205,54.7996,54.8205,3100.0
2010-11-08 12:50:00,78.71,78.72,78.7,78.72,2600.0,54.8205,54.8275,54.8136,54.8275,2600.0
2010-11-08 13:00:00,78.71,78.73,78.69,78.73,4600.0,54.8205,54.8344,54.8066,54.8344,4600.0
2010-11-08 13:10:00,78.73,78.73,78.69,78.7,6000.0,54.8344,54.8344,54.8066,54.8136,6000.0
2010-11-08 13:20:00,78.7,78.7,78.7,78.7,4700.0,54.8136,54.8136,54.8136,54.8136,4700.0
2010-11-08 13:30:00,78.7,78.7,78.68,78.7,6200.0,54.8136,54.8136,54.7996,54.8136,6200.0
2010-11-08 13:40:00,78.7,78.7,78.7,78.7,3100.0,54.8136,54.8136,54.8136,54.8136,3100.0
2010-11-08 13:50:00,78.7,78.7,78.7,78.7,6400.0,54.8136,54.8136,54.8136,54.8136,6400.0
2010-11-08 14:00:00,78.7,78.7,78.69,78.7,2800.0,54.8136,54.8136,54.8066,54.8136,2800.0
2010-11-08 14:10:00,78.7,78.7,78.68,78.7,3400.0,54.8136,54.8136,54.7996,54.8136,3400.0
2010-11-08 14:20:00,78.7,78.7,78.68,78.68,2800.0,54.8136,54.8136,54.7996,54.7996,2800.0
2010-11-08 14:30:00,78.68,78.68,78.65,78.68,2300.0,54.7996,54.7996,54.7787,54.7996,2300.0
2010-11-08 14:40:00,78.68,78.68,78.67,78.68,5400.0,54.7996,54.7996,54.7927,54.7996,5400.0
2010-11-08 14:50:00,78.7,78.71,78.67,78.7,1700.0,54.8136,54.8205,54.7927,54.8136,1700.0
2010-11-08 15:00:00,78.69,78.72,78.67,78.71,4600.0,54.8066,54.8275,54.7927,54.8205,4600.0
2010-11-08 15:10:00,78.7,78.71,78.66,78.7,2800.0,54.8136,54.8205,54.7857,54.8136,2800.0
2010-11-08 15:20:00,78.7,78.72,78.69,78.72,3300.0,54.8136,54.8275,54.8066,54.8275,3300.0
2010-11-08 15:30:00,78.72,78.72,78.67,78.72,2300.0,54.8275,54.8275,54.7927,54.8275,2300.0
2010-11-08 15:40:00,78.71,78.72,78.71,78.71,5800.0,54.8205,54.8275,54.8205,54.8205,5800.0
2010-11-08 15:50:00,78.71,78.72,78.69,78.72,7500.0,54.8205,54.8275,54.8066,54.8275,7500.0
2010-11-09 09:30:00,78.73,78.73,78.66,78.72,30900.0,54.8344,54.8344,54.7857,54.8275,30900.0
2010-11-09 09:40:00,78.71,78.71,78.65,78.65,4900.0,54.8205,54.8205,54.7787,54.7787,4900.0
2010-11-09 09:50:00,78.67,78.67,78.67,78.67,600.0,54.7927,54.7927,54.7927,54.7927,600.0
2010-11-09 10:00:00,78.67,78.67,78.67,78.67,600.0,54.7927,54.7927,54.7927,54.7927,600.0
2010-11-09 10:10:00,78.66,78.66,78.66,78.66,400.0,54.7857,54.7857,54.7857,54.7857,400.0
2010-11-09 10:20:00,78.66,78.66,78.66,78.66,0.0,54.7857,54.7857,54.7857,54.7857,0.0
2010-11-09 10:30:00,78.67,78.67,78.67,78.67,100.0,54.7927,54.7927,54.7927,54.7927,100.0
2010-11-09 10:40:00,78.63,78.65,78.62,78.62,300.0,54.7648,54.7787,54.7578,54.7578,300.0
2010-11-09 10:50:00,78.63,78.63,78.63,78.63,800.0,54.7648,54.7648,54.7648,54.7648,800.0
2010-11-09 11:00:00,78.63,78.63,78.62,78.63,400.0,54.7648,54.7648,54.7578,54.7648,400.0
2010-11-09 11:10:00,78.64,78.65,78.64,78.65,1900.0,54.7718,54.7787,54.7718,54.7787,1900.0
2010-11-09 11:20:00,78.65,78.65,78.62,78.62,4500.0,54.7787,54.7787,54.7578,54.7578,4500.0
2010-11-09 11:30:00,78.63,78.63,78.61,78.61,900.0,54.7648,54.7648,54.7509,54.7509,900.0
2010-11-09 11:40:00,78.61,78.64,78.6,78.64,4200.0,54.7509,54.7718,54.7439,54.7718,4200.0
2010-11-09 11:50:00,78.63,78.64,78.63,78.64,1100.0,54.7648,54.7718,54.7648,54.7718,1100.0
2010-11-09 12:00:00,78.63,78.64,78.63,78.64,1000.0,54.7648,54.7718,54.7648,54.7718,1000.0
2010-11-09 12:10:00,78.62,78.62,78.62,78.62,400.0,54.7578,54.7578,54.7578,54.7578,400.0
2010-11-09 12:20:00,78.62,78.62,78.62,78.62,0.0,54.7578,54.7578,54.7578,54.7578,0.0
2010-11-09 12:30:00,78.61,78.61,78.61,78.61,500.0,54.7509,54.7509,54.7509,54.7509,500.0
2010-11-09 12:40:00,78.62,78.63,78.62,78.63,400.0,54.7578,54.7648,54.7578,54.7648,400.0
2010-11-09 12:50:00,78.6,78.6,78.59,78.59,1000.0,54.7439,54.7439,54.7369,54.7369,1000.0
2010-11-09 13:00:00,78.6,78.6,78.6,78.6,800.0,54.7439,54.7439,54.7439,54.7439,800.0
2010-11-09 13:10:00,78.63,78.63,78.57,78.57,500.0,54.7648,54.7648,54.723,54.723,500.0
2010-11-09 13:20:00,78.56,78.57,78.56,78.56,500.0,54.716,54.723,54.716,54.716,500.0
2010-11-09 13:30:00,78.55,78.55,78.51,78.52,700.0,54.7091,54.7091,54.6812,54.6882,700.0
2010-11-09 13:40:00,78.53,78.56,78.53,78.56,400.0,54.6951,54.716,54.6951,54.716,400.0
2010-11-09 13:50:00,78.57,78.57,78.53,78.57,2000.0,54.723,54.723,54.6951,54.723,2000.0
2010-11-09 14:00:00,78.55,78.55,78.55,78.55,100.0,54.7091,54.7091,54.7091,54.7091,100.0
2010-11-09 14:10:00,78.53,78.55,78.53,78.55,400.0,54.6951,54.7091,54.6951,54.7091,400.0
2010-11-09 14:20:00,78.51,78.55,78.51,78.55,500.0,54.6812,54.7091,54.6812,54.7091,500.0
2010-11-09 14:30:00,78.55,78.56,78.54,78.56,13600.0,54.7091,54.716,54.7021,54.716,13600.0
2010-11-09 14:40:00,78.55,78.55,78.52,78.52,500.0,54.7091,54.7091,54.6882,54.6882,500.0
2010-11-09 14:50:00,78.54,78.55,78.52,78.52,900.0,54.7021,54.7091,54.6882,54.6882,900.0
2010-11-09 15:00:00,78.54,78.55,78.53,78.55,900.0,54.7021,54.7091,54.6951,54.7091,900.0
2010-11-09 15:10:00,78.54,78.54,78.52,78.54,600.0,54.7021,54.7021,54.6882,54.7021,600.0
2010-11-09 15:20:00,78.54,78.54,78.5,78.51,4900.0,54.7021,54.7021,54.6743,54.6812,4900.0
2010-11-09 15:30:00,78.53,78.53,78.51,78.53,2200.0,54.6951,54.6951,54.6812,54.6951,2200.0
2010-11-09 15:40:00,78.48,78.53,78.47,78.5,1400.0,54.6603,54.6951,54.6534,54.6743,1400.0
2010-11-09 15:50:00,78.49,78.51,78.48,78.51,2400.0,54.6673,54.6812,54.6603,54.6812,2400.0
2010-11-10 09:30:00,78.47,78.47,78.43,78.47,1700.0,54.6534,54.6534,54.6255,54.6534,1700.0
2010-11-10 09:40:00,78.52,78.52,78.52,78.52,100.0,54.6882,54.6882,54.6882,54.6882,100.0
2010-11-10 09:50:00,78.47,78.48,78.47,78.47,1000.0,54.6534,54.6603,54.6534,54.6534,1000.0
2010-11-10 10:00:00,78.49,78.49,78.49,78.49,100.0,54.6673,54.6673,54.6673,54.6673,100.0
2010-11-10 10:10:00,78.44,78.49,78.44,78.49,1400.0,54.6325,54.6673,54.6325,54.6673,1400.0
2010-11-10 10:20:00,78.44,78.48,78.44,78.48,600.0,54.6325,54.6603,54.6325,54.6603,600.0
2010-11-10 10:30:00,78.48,78.48,78.48,78.48,0.0,54.6603,54.6603,54.6603,54.6603,0.0
2010-11-10 10:40:00,78.48,78.48,78.43,78.43,2300.0,54.6603,54.6603,54.6255,54.6255,2300.0
2010-11-10 10:50:00,78.41,78.41,78.41,78.41,100.0,54.6116,54.6116,54.6116,54.6116,100.0
2010-11-10 11:00:00,78.39,78.41,78.38,78.38,1800.0,54.5976,54.6116,54.5907,54.5907,1800.0
2010-11-10 11:10:00,78.38,78.39,78.38,78.39,1200.0,54.5907,54.5976,54.5907,54.5976,1200.0
2010-11-10 11:20:00,78.39,78.39,78.39,78.39,1200.0,54.5976,54.5976,54.5976,54.5976,1200.0
2010-11-10 11:30:00,78.38,78.38,78.38,78.38,3100.0,54.5907,54.5907,54.5907,54.5907,3100.0
2010-11-10 11:40:00,78.38,78.38,78.38,78.38,0.0,54.5907,54.5907,54.5907,54.5907,0.0
2010-11-10 11:50:00,78.38,78.38,78.38,78.38,0.0,54.5907,54.5907,54.5907,54.5907,0.0
2010-11-10 12:00:00,78.36,78.38,78.35,78.35,2900.0,54.5767,54.5907,54.5698,54.5698,2900.0
2010-11-10 12:10:00,78.38,78.38,78.35,78.35,1000.0,54.5907,54.5907,54.5698,54.5698,1000.0
2010-11-10 12:20:00,78.35,78.35,78.35,78.35,0.0,54.5698,54.5698,54.5698,54.5698,0.0
2010-11-10 12:30:00,78.35,78.35,78.35,78.35,0.0,54.5698,54.5698,54.5698,54.5698,0.0
2010-11-10 12:40:00,78.39,78.39,78.32,78.37,6800.0,54.5976,54.5976,54.5489,54.5837,6800.0
2010-11-10 12:50:00,78.38,78.39,78.35,78.36,5800.0,54.5907,54.5976,54.5698,54.5767,5800.0
2010-11-10 13:00:00,78.39,78.39,78.35,78.38,4700.0,54.5976,54.5976,54.5698,54.5907,4700.0
2010-11-10 13:10:00,78.4,78.4,78.38,78.38,400.0,54.6046,54.6046,54.5907,54.5907,400.0
2010-11-10 13:20:00,78.35,78.39,78.34,78.39,1100.0,54.5698,54.5976,54.5628,54.5976,1100.0
2010-11-10 13:30:00,78.34,78.41,78.34,78.41,1500.0,54.5628,54.6116,54.5628,54.6116,1500.0
2010-11-10 13:40:00,78.39,78.39,78.37,78.37,500.0,54.5976,54.5976,54.5837,54.5837,500.0
2010-11-10 13:50:00,78.43,78.46,78.43,78.45,1200.0,54.6255,54.6464,54.6255,54.6394,1200.0
2010-11-10 14:00:00,78.43,78.45,78.43,78.44,700.0,54.6255,54.6394,54.6255,54.6325,700.0
2010-11-10 14:10:00,78.45,78.45,78.43,78.45,3700.0,54.6394,54.6394,54.6255,54.6394,3700.0
2010-11-10 14:20:00,78.42,78.43,78.4,78.41,800.0,54.6185,54.6255,54.6046,54.6116,800.0
2010-11-10 14:30:00,78.45,78.45,78.4,78.44,1500.0,54.6394,54.6394,54.6046,54.6325,1500.0
2010-11-10 14:40:00,78.44,78.44,78.37,78.39,1600.0,54.6325,54.6325,54.5837,54.5976,1600.0
2010-11-10 14:50:00,78.45,78.45,78.45,78.45,500.0,54.6394,54.6394,54.6394,54.6394,500.0
2010-11-10 15:00:00,78.46,78.46,78.46,78.46,700.0,54.6464,54.6464,54.6464,54.6464,700.0
2010-11-10 15:10:00,78.49,78.5,78.45,78.5,1800.0,54.6673,54.6743,54.6394,54.6743,1800.0
2010-11-10 15:20:00,78.5,78.5,78.46,78.46,900.0,54.6743,54.6743,54.6464,54.6464,900.0
2010-11-10 15:30:00,78.5,78.54,78.5,78.54,1200.0,54.6743,54.7021,54.6743,54.7021,1200.0
2010-11-10 15:40:00,78.56,78.56,78.51,78.56,5400.0,54.716,54.716,54.6812,54.716,5400.0
2010-11-10 15:50:00,78.57,78.58,78.53,78.58,7900.0,54.723,54.73,54.6951,54.73,7900.0
2010-11-11 09:30:00,78.54,78.54,78.51,78.51,2800.0,54.7021,54.7021,54.6812,54.6812,2800.0
2010-11-11 09:40:00,78.5,78.5,78.5,78.5,1100.0,54.6743,54.6743,54.6743,54.6743,1100.0
2010-11-11 09:50:00,78.5,78.51,78.5,78.5,1200.0,54.6743,54.6812,54.6743,54.6743,1200.0
2010-11-11 10:00:00,78.5,78.5,78.48,78.48,900.0,54.6743,54.6743,54.6603,54.6603,900.0
2010-11-11 10:10:00,78.5,78.5,78.47,78.47,300.0,54.6743,54.6743,54.6534,54.6534,300.0
2010-11-11 10:20:00,78.47,78.47,78.47,78.47,200.0,54.6534,54.6534,54.6534,54.6534,200.0
2010-11-11 10:30:00,78.48,78.48,78.44,78.48,1700.0,54.6603,54.6603,54.6325,54.6603,1700.0
2010-11-11 10:40:00,78.47,78.48,78.47,78.48,600.0,54.6534,54.6603,54.6534,54.6603,600.0
2010-11-11 10:50:00,78.47,78.47,78.47,78.47,300.0,54.6534,54.6534,54.6534,54.6534,300.0
2010-11-11 11:00:00,78.43,78.43,78.43,78.43,200.0,54.6255,54.6255,54.6255,54.6255,200.0
2010-11-11 11:10:00,78.4,78.4,78.4,78.4,300.0,54.6046,54.6046,54.6046,54.6046,300.0
2010-11-11 11:20:00,78.45,78.45,78.45,78.45,600.0,54.6394,54.6394,54.6394,54.6394,600.0
2010-11-11 11:30:00,78.42,78.44,78.41,78.44,700.0,54.6185,54.6325,54.6116,54.6325,700.0
2010-11-11 11:40:00,78.39,78.45,78.39,78.4,1600.0,54.5976,54.6394,54.5976,54.6046,1600.0
2010-11-11 11:50:00,78.4,78.4,78.4,78.4,0.0,54.6046,54.6046,54.6046,54.6046,0.0
2010-11-11 12:00:00,78.4,78.4,78.4,78.4,0.0,54.6046,54.6046,54.6046,54.6046,0.0
2010-11-11 12:10:00,78.4,78.4,78.4,78.4,0.0,54.6046,54.6046,54.6046,54.6046,0.0
2010-11-11 12:20:00,78.39,78.39,78.39,78.39,200.0,54.5976,54.5976,54.5976,54.5976,200.0
2010-11-11 12:30:00,78.41,78.42,78.39,78.42,1700.0,54.6116,54.6185,54.5976,54.6185,1700.0
2010-11-11 12:40:00,78.42,78.42,78.42,78.42,0.0,54.6185,54.6185,54.6185,54.6185,0.0
2010-11-11 12:50:00,78.41,78.44,78.4,78.43,4000.0,54.6116,54.6325,54.6046,54.6255,4000.0
2010-11-11 13:00:00,78.43,78.43,78.43,78.43,0.0,54.6255,54.6255,54.6255,54.6255,0.0
2010-11-11 13:10:00,78.37,78.42,78.37,78.42,1500.0,54.5837,54.6185,54.5837,54.6185,1500.0
2010-11-11 13:20:00,78.42,78.42,78.42,78.42,0.0,54.6185,54.6185,54.6185,54.6185,0.0
2010-11-11 13:30:00,78.4,78.45,78.4,78.45,400.0,54.6046,54.6394,54.6046,54.6394,400.0
2010-11-11 13:40:00,78.47,78.47,78.46,78.46,200.0,54.6534,54.6534,54.6464,54.6464,200.0
2010-11-11 13:50:00,78.43,78.43,78.43,78.43,200.0,54.6255,54.6255,54.6255,54.6255,200.0
2010-11-11 14:00:00,78.46,78.46,78.46,78.46,400.0,54.6464,54.6464,54.6464,54.6464,400.0
2010-11-11 14:10:00,78.46,78.46,78.42,78.46,1900.0,54.6464,54.6464,54.6185,54.6464,1900.0
2010-11-11 14:20:00,78.49,78.5,78.49,78.5,1100.0,54.6673,54.6743,54.6673,54.6743,1100.0
2010-11-11 14:30:00,78.49,78.49,78.41,78.48,900.0,54.6673,54.6673,54.6116,54.6603,900.0
2010-11-11 14:40:00,78.49,78.49,78.47,78.47,2700.0,54.6673,54.6673,54.6534,54.6534,2700.0
2010-11-11 14:50:00,78.46,78.46,78.46,78.46,1000.0,54.6464,54.6464,54.6464,54.6464,1000.0
2010-11-11 15:00:00,78.46,78.46,78.41,78.41,700.0,54.6464,54.6464,54.6116,54.6116,700.0
2010-11-11 15:10:00,78.44,78.44,78.4,78.4,200.0,54.6325,54.6325,54.6046,54.6046,200.0
2010-11-11 15:20:00,78.45,78.45,78.45,78.45,100.0,54.6394,54.6394,54.6394,54.6394,100.0
2010-11-11 15:30:00,78.38,78.41,78.36,78.41,3000.0,54.5907,54.6116,54.5767,54.6116,3000.0
2010-11-11 15:40:00,78.41,78.41,78.41,78.41,0.0,54.6116,54.6116,54.6116,54.6116,0.0
2010-11-11 15:50:00,78.42,78.42,78.42,78.42,200.0,54.6185,54.6185,54.6185,54.6185,200.0
2010-11-12 09:30:00,78.45,78.45,78.45,78.45,3600.0,54.6394,54.6394,54.6394,54.6394,3600.0
2010-11-12 09:40:00,78.39,78.4,78.39,78.4,1000.0,54.5976,54.6046,54.5976,54.6046,1000.0
2010-11-12 09:50:00,78.4,78.45,78.4,78.45,400.0,54.6046,54.6394,54.6046,54.6394,400.0
2010-11-12 10:00:00,78.44,78.47,78.44,78.47,46200.0,54.6325,54.6534,54.6325,54.6534,46200.0
2010-11-12 10:10:00,78.42,78.42,78.42,78.42,200.0,54.6185,54.6185,54.6185,54.6185,200.0
2010-11-12 10:20:00,78.44,78.44,78.44,78.44,100.0,54.6325,54.6325,54.6325,54.6325,100.0
2010-11-12 10:30:00,78.4,78.4,78.37,78.37,500.0,54.6046,54.6046,54.5837,54.5837,500.0
2010-11-12 10:40:00,78.43,78.43,78.39,78.39,400.0,54.6255,54.6255,54.5976,54.5976,400.0
2010-11-12 10:50:00,78.44,78.44,78.44,78.44,600.0,54.6325,54.6325,54.6325,54.6325,600.0
2010-11-12 11:00:00,78.44,78.44,78.44,78.44,0.0,54.6325,54.6325,54.6325,54.6325,0.0
2010-11-12 11:10:00,78.38,78.42,78.38,78.42,1500.0,54.5907,54.6185,54.5907,54.6185,1500.0
2010-11-12 11:20:00,78.42,78.42,78.42,78.42,0.0,54.6185,54.6185,54.6185,54.6185,0.0
2010-11-12 11:30:00,78.41,78.42,78.37,78.37,1200.0,54.6116,54.6185,54.5837,54.5837,1200.0
2010-11-12 11:40:00,78.39,78.42,78.35,78.35,51000.0,54.5976,54.6185,54.5698,54.5698,51000.0
2010-11-12 11:50:00,78.33,78.38,78.33,78.37,4200.0,54.5559,54.5907,54.5559,54.5837,4200.0
2010-11-12 12:00:00,78.38,78.38,78.3,78.3,1000.0,54.5907,54.5907,54.535,54.535,1000.0
2010-11-12 12:10:00,78.32,78.34,78.27,78.27,1000.0,54.5489,54.5628,54.5141,54.5141,1000.0
2010-11-12 12:20:00,78.27,78.27,78.27,78.27,0.0,54.5141,54.5141,54.5141,54.5141,0.0
2010-11-12 12:30:00,78.28,78.28,78.28,78.28,100.0,54.521,54.521,54.521,54.521,100.0
2010-11-12 12:40:00,78.33,78.35,78.33,78.35,200.0,54.5559,54.5698,54.5559,54.5698,200.0
2010-11-12 12:50:00,78.31,78.31,78.31,78.31,400.0,54.5419,54.5419,54.5419,54.5419,400.0
2010-11-12 13:00:00,78.3,78.32,78.25,78.32,2900.0,54.535,54.5489,54.5001,54.5489,2900.0
2010-11-12 13:10:00,78.28,78.28,78.28,78.28,200.0,54.521,54.521,54.521,54.521,200.0
2010-11-12 13:20:00,78.29,78.32,78.29,78.29,1800.0,54.528,54.5489,54.528,54.528,1800.0
2010-11-12 13:30:00,78.29,78.29,78.25,78.25,4100.0,54.528,54.528,54.5001,54.5001,4100.0
2010-11-12 13:40:00,78.29,78.3,78.29,78.29,1400.0,54.528,54.535,54.528,54.528,1400.0
2010-11-12 13:50:00,78.29,78.3,78.29,78.3,700.0,54.528,54.535,54.528,54.535,700.0
2010-11-12 14:00:00,78.35,78.35,78.28,78.35,700.0,54.5698,54.5698,54.521,54.5698,700.0
2010-11-12 14:10:00,78.28,78.34,78.28,78.34,800.0,54.521,54.5628,54.521,54.5628,800.0
2010-11-12 14:20:00,78.35,78.35,78.34,78.34,1200.0,54.5698,54.5698,54.5628,54.5628,1200.0
2010-11-12 14:30:00,78.35,78.35,78.31,78.31,400.0,54.5698,54.5698,54.5419,54.5419,400.0
2010-11-12 14:40:00,78.27,78.27,78.27,78.27,100.0,54.5141,54.5141,54.5141,54.5141,100.0
2010-11-12 14:50:00,78.26,78.27,78.26,78.27,1000.0,54.5071,54.5141,54.5071,54.5141,1000.0
2010-11-12 15:00:00,78.32,78.33,78.31,78.31,4100.0,54.5489,54.5559,54.5419,54.5419,4100.0
2010-11-12 15:10:00,78.33,78.34,78.28,78.32,4200.0,54.5559,54.5628,54.521,54.5489,4200.0
2010-11-12 15:20:00,78.3,78.34,78.3,78.33,1800.0,54.535,54.5628,54.535,54.5559,1800.0
2010-11-12 15:30:00,78.33,78.33,78.33,78.33,200.0,54.5559,54.5559,54.5559,54.5559,200.0
2010-11-12 15:40:00,78.33,78.33,78.33,78.33,1500.0,54.5559,54.5559,54.5559,54.5559,1500.0
2010-11-12 15:50:00,78.31,78.31,78.31,78.31,2100.0,54.5419,54.5419,54.5419,54.5419,2100.0
2010-11-15 09:30:00,78.19,78.22,78.1,78.14,13500.0,54.4583,54.4792,54.3957,54.4235,13500.0
2010-11-15 09:40:00,78.16,78.17,78.14,78.14,1400.0,54.4374,54.4444,54.4235,54.4235,1400.0
2010-11-15 09:50:00,78.19,78.19,78.19,78.19,900.0,54.4583,54.4583,54.4583,54.4583,900.0
2010-11-15 10:00:00,78.19,78.19,78.19,78.19,0.0,54.4583,54.4583,54.4583,54.4583,0.0
2010-11-15 10:10:00,78.14,78.14,78.14,78.14,900.0,54.4235,54.4235,54.4235,54.4235,900.0
2010-11-15 10:20:00,78.14,78.14,78.14,78.14,0.0,54.4235,54.4235,54.4235,54.4235,0.0
2010-11-15 10:30:00,78.13,78.13,78.1,78.12,1000.0,54.4166,54.4166,54.3957,54.4096,1000.0
2010-11-15 10:40:00,78.13,78.13,78.11,78.11,400.0,54.4166,54.4166,54.4026,54.4026,400.0
2010-11-15 10:50:00,78.11,78.12,78.11,78.12,500.0,54.4026,54.4096,54.4026,54.4096,500.0
2010-11-15 11:00:00,78.12,78.12,78.11,78.11,600.0,54.4096,54.4096,54.4026,54.4026,600.0
2010-11-15 11:10:00,78.11,78.19,78.11,78.19,2800.0,54.4026,54.4583,54.4026,54.4583,2800.0
2010-11-15 11:20:00,78.19,78.19,78.15,78.16,600.0,54.4583,54.4583,54.4305,54.4374,600.0
2010-11-15 11:30:00,78.14,78.14,78.14,78.14,2500.0,54.4235,54.4235,54.4235,54.4235,2500.0
2010-11-15 11:40:00,78.14,78.19,78.14,78.19,1100.0,54.4235,54.4583,54.4235,54.4583,1100.0
2010-11-15 11:50:00,78.12,78.12,78.12,78.12,1100.0,54.4096,54.4096,54.4096,54.4096,1100.0
2010-11-15 12:00:00,78.15,78.16,78.15,78.15,600.0,54.4305,54.4374,54.4305,54.4305,600.0
2010-11-15 12:10:00,78.15,78.15,78.15,78.15,0.0,54.4305,54.4305,54.4305,54.4305,0.0
2010-11-15 12:20:00,78.14,78.15,78.14,78.15,1200.0,54.4235,54.4305,54.4235,54.4305,1200.0
2010-11-15 12:30:00,78.16,78.16,78.14,78.15,2100.0,54.4374,54.4374,54.4235,54.4305,2100.0
2010-11-15 12:40:00,78.16,78.16,78.15,78.15,2500.0,54.4374,54.4374,54.4305,54.4305,2500.0
2010-11-15 12:50:00,78.14,78.14,78.14,78.14,1500.0,54.4235,54.4235,54.4235,54.4235,1500.0
2010-11-15 13:00:00,78.15,78.18,78.15,78.18,900.0,54.4305,54.4514,54.4305,54.4514,900.0
2010-11-15 13:10:00,78.18,78.18,78.18,78.18,0.0,54.4514,54.4514,54.4514,54.4514,0.0
2010-11-15 13:20:00,78.18,78.18,78.17,78.17,300.0,54.4514,54.4514,54.4444,54.4444,300.0
2010-11-15 13:30:00,78.18,78.18,78.18,78.18,200.0,54.4514,54.4514,54.4514,54.4514,200.0
2010-11-15 13:40:00,78.18,78.18,78.18,78.18,800.0,54.4514,54.4514,54.4514,54.4514,800.0
2010-11-15 13:50:00,78.16,78.16,78.16,78.16,200.0,54.4374,54.4374,54.4374,54.4374,200.0
2010-11-15 14:00:00,78.16,78.16,78.15,78.15,500.0,54.4374,54.4374,54.4305,54.4305,500.0
2010-11-15 14:10:00,78.16,78.16,78.16,78.16,200.0,54.4374,54.4374,54.4374,54.4374,200.0
2010-11-15 14:20:00,78.15,78.15,78.15,78.15,200.0,54.4305,54.4305,54.4305,54.4305,200.0
2010-11-15 14:30:00,78.14,78.14,78.12,78.12,3300.0,54.4235,54.4235,54.4096,54.4096,3300.0
2010-11-15 14:40:00,78.1,78.12,78.1,78.12,200.0,54.3957,54.4096,54.3957,54.4096,200.0
2010-11-15 14:50:00,78.1,78.12,78.1,78.12,1700.0,54.3957,54.4096,54.3957,54.4096,1700.0
2010-11-15 15:00:00,78.1,78.1,78.09,78.09,4200.0,54.3957,54.3957,54.3887,54.3887,4200.0
2010-11-15 15:10:00,78.09,78.09,78.07,78.07,500.0,54.3887,54.3887,54.3748,54.3748,500.0
2010-11-15 15:20:00,78.07,78.08,78.07,78.08,1000.0,54.3748,54.3817,54.3748,54.3817,1000.0
2010-11-15 15:30:00,78.07,78.08,78.07,78.07,2500.0,54.3748,54.3817,54.3748,54.3748,2500.0
2010-11-15 15:40:00,78.1,78.1,78.06,78.06,300.0,54.3957,54.3957,54.3678,54.3678,300.0
2010-11-15 15:50:00,78.06,78.1,78.06,78.1,1600.0,54.3678,54.3957,54.3678,54.3957,1600.0
2010-11-16 09:30:00,77.97,78.05,77.97,78.02,8000.0,54.3051,54.3608,54.3051,54.3399,8000.0
2010-11-16 09:40:00,78.02,78.03,78.02,78.02,500.0,54.3399,54.3469,54.3399,54.3399,500.0
2010-11-16 09:50:00,78.01,78.08,78.0,78.08,1700.0,54.333,54.3817,54.326,54.3817,1700.0
2010-11-16 10:00:00,78.07,78.07,78.02,78.06,700.0,54.3748,54.3748,54.3399,54.3678,700.0
2010-11-16 10:10:00,78.02,78.02,78.02,78.02,400.0,54.3399,54.3399,54.3399,54.3399,400.0
2010-11-16 10:20:00,78.02,78.03,78.01,78.01,2300.0,54.3399,54.3469,54.333,54.333,2300.0
2010-11-16 10:30:00,78.01,78.07,78.01,78.02,3000.0,54.333,54.3748,54.333,54.3399,3000.0
2010-11-16 10:40:00,78.02,78.03,78.0,78.0,300.0,54.3399,54.3469,54.326,54.326,300.0
2010-11-16 10:50:00,78.0,78.0,77.98,77.98,400.0,54.326,54.326,54.3121,54.3121,400.0
2010-11-16 11:00:00,77.97,78.01,77.93,78.01,6400.0,54.3051,54.333,54.2773,54.333,6400.0
2010-11-16 11:10:00,77.94,77.94,77.9,77.9,5300.0,54.2842,54.2842,54.2564,54.2564,5300.0
2010-11-16 11:20:00,77.91,78.01,77.91,78.01,3700.0,54.2633,54.333,54.2633,54.333,3700.0
2010-11-16 11:30:00,77.99,77.99,77.96,77.98,800.0,54.319,54.319,54.2982,54.3121,800.0
2010-11-16 11:40:00,77.99,77.99,77.99,77.99,100.0,54.319,54.319,54.319,54.319,100.0
2010-11-16 11:50:00,77.98,77.98,77.94,77.94,500.0,54.3121,54.3121,54.2842,54.2842,500.0
2010-11-16 12:00:00,77.94,77.97,77.87,77.97,1800.0,54.2842,54.3051,54.2355,54.3051,1800.0
2010-11-16 12:10:00,77.92,77.95,77.92,77.95,1400.0,54.2703,54.2912,54.2703,54.2912,1400.0
2010-11-16 12:20:00,77.99,77.99,77.99,77.99,100.0,54.319,54.319,54.319,54.319,100.0
2010-11-16 12:30:00,77.99,77.99,77.95,77.96,700.0,54.319,54.319,54.2912,54.2982,700.0
2010-11-16 12:40:00,77.97,77.98,77.96,77.98,600.0,54.3051,54.3121,54.2982,54.3121,600.0
2010-11-16 12:50:00,77.98,77.98,77.98,77.98,0.0,54.3121,54.3121,54.3121,54.3121,0.0
2010-11-16 13:00:00,77.95,77.98,77.95,77.98,800.0,54.2912,54.3121,54.2912,54.3121,800.0
2010-11-16 13:10:00,77.95,77.95,77.95,77.95,200.0,54.2912,54.2912,54.2912,54.2912,200.0
2010-11-16 13:20:00,77.97,77.99,77.97,77.99,500.0,54.3051,54.319,54.3051,54.319,500.0
2010-11-16 13:30:00,77.99,77.99,77.99,77.99,0.0,54.319,54.319,54.319,54.319,0.0
2010-11-16 13:40:00,78.0,78.0,77.98,77.99,700.0,54.326,54.326,54.3121,54.319,700.0
2010-11-16 13:50:00,78.0,78.0,77.98,78.0,1700.0,54.326,54.326,54.3121,54.326,1700.0
2010-11-16 14:00:00,77.99,78.0,77.99,78.0,1200.0,54.319,54.326,54.319,54.326,1200.0
2010-11-16 14:10:00,77.97,77.97,77.96,77.97,500.0,54.3051,54.3051,54.2982,54.3051,500.0
2010-11-16 14:20:00,77.97,77.97,77.97,77.97,0.0,54.3051,54.3051,54.3051,54.3051,0.0
2010-11-16 14:30:00,78.0,78.0,77.96,77.98,600.0,54.326,54.326,54.2982,54.3121,600.0
2010-11-16 14:40:00,77.99,78.0,77.92,78.0,3500.0,54.319,54.326,54.2703,54.326,3500.0
2010-11-16 14:50:00,77.99,78.0,77.99,78.0,600.0,54.319,54.326,54.319,54.326,600.0
2010-11-16 15:00:00,78.0,78.0,78.0,78.0,0.0,54.326,54.326,54.326,54.326,0.0
2010-11-16 15:10:00,78.0,78.0,77.99,77.99,1300.0,54.326,54.326,54.319,54.319,1300.0
2010-11-16 15:20:00,78.0,78.0,78.0,78.0,4600.0,54.326,54.326,54.326,54.326,4600.0
2010-11-16 15:30:00,78.0,78.0,77.97,77.97,2700.0,54.326,54.326,54.3051,54.3051,2700.0
2010-11-16 15:40:00,78.0,78.0,77.99,77.99,400.0,54.326,54.326,54.319,54.319,400.0
2010-11-16 15:50:00,78.01,78.02,77.97,77.97,7600.0,54.333,54.3399,54.3051,54.3051,7600.0
2010-11-17 09:30:00,78.27,78.27,78.08,78.11,3700.0,54.5141,54.5141,54.3817,54.4026,3700.0
2010-11-17 09:40:00,78.1,78.1,78.1,78.1,300.0,54.3957,54.3957,54.3957,54.3957,300.0
2010-11-17 09:50:00,78.08,78.11,78.07,78.07,1600.0,54.3817,54.4026,54.3748,54.3748,1600.0
2010-11-17 10:00:00,78.09,78.11,78.07,78.11,2400.0,54.3887,54.4026,54.3748,54.4026,2400.0
2010-11-17 10:10:00,78.09,78.09,78.08,78.09,900.0,54.3887,54.3887,54.3817,54.3887,900.0
2010-11-17 10:20:00,78.06,78.06,78.06,78.06,600.0,54.3678,54.3678,54.3678,54.3678,600.0
2010-11-17 10:30:00,78.1,78.1,78.1,78.1,500.0,54.3957,54.3957,54.3957,54.3957,500.0
2010-11-17 10:40:00,78.04,78.08,78.04,78.08,900.0,54.3539,54.3817,54.3539,54.3817,900.0
2010-11-17 10:50:00,78.08,78.11,78.08,78.09,17600.0,54.3817,54.4026,54.3817,54.3887,17600.0
2010-11-17 11:00:00,78.1,78.1,78.1,78.1,100.0,54.3957,54.3957,54.3957,54.3957,100.0
2010-11-17 11:10:00,78.1,78.1,78.1,78.1,1800.0,54.3957,54.3957,54.3957,54.3957,1800.0
2010-11-17 11:20:00,78.1,78.1,78.08,78.1,400.0,54.3957,54.3957,54.3817,54.3957,400.0
2010-11-17 11:30:00,78.09,78.09,78.08,78.08,10300.0,54.3887,54.3887,54.3817,54.3817,10300.0
2010-11-17 11:40:00,78.08,78.08,78.08,78.08,200.0,54.3817,54.3817,54.3817,54.3817,200.0
2010-11-17 11:50:00,78.07,78.07,77.86,78.0,10400.0,54.3748,54.3748,54.2285,54.326,10400.0
2010-11-17 12:00:00,78.08,78.08,78.08,78.08,100.0,54.3817,54.3817,54.3817,54.3817,100.0
2010-11-17 12:10:00,78.07,78.07,78.07,78.07,200.0,54.3748,54.3748,54.3748,54.3748,200.0
2010-11-17 12:20:00,78.09,78.09,78.09,78.09,300.0,54.3887,54.3887,54.3887,54.3887,300.0
2010-11-17 12:30:00,78.07,78.07,78.07,78.07,1000.0,54.3748,54.3748,54.3748,54.3748,1000.0
2010-11-17 12:40:00,78.09,78.09,78.06,78.06,2800.0,54.3887,54.3887,54.3678,54.3678,2800.0
2010-11-17 12:50:00,78.06,78.06,78.06,78.06,0.0,54.3678,54.3678,54.3678,54.3678,0.0
2010-11-17 13:00:00,78.09,78.09,78.09,78.09,300.0,54.3887,54.3887,54.3887,54.3887,300.0
2010-11-17 13:10:00,78.1,78.1,78.06,78.06,3600.0,54.3957,54.3957,54.3678,54.3678,3600.0
2010-11-17 13:20:00,78.09,78.1,78.09,78.1,700.0,54.3887,54.3957,54.3887,54.3957,700.0
2010-11-17 13:30:00,78.1,78.1,78.1,78.1,100.0,54.3957,54.3957,54.3957,54.3957,100.0
2010-11-17 13:40:00,78.09,78.1,78.09,78.09,2600.0,54.3887,54.3957,54.3887,54.3887,2600.0
2010-11-17 13:50:00,78.1,78.1,78.09,78.09,2300.0,54.3957,54.3957,54.3887,54.3887,2300.0
2010-11-17 14:00:00,78.1,78.1,78.1,78.1,500.0,54.3957,54.3957,54.3957,54.3957,500.0
2010-11-17 14:10:00,78.1,78.11,78.09,78.11,3000.0,54.3957,54.4026,54.3887,54.4026,3000.0
2010-11-17 14:20:00,78.11,78.11,78.1,78.1,2100.0,54.4026,54.4026,54.3957,54.3957,2100.0
2010-11-17 14:30:00,78.1,78.13,78.1,78.1,2000.0,54.3957,54.4166,54.3957,54.3957,2000.0
2010-11-17 14:40:00,78.11,78.13,78.11,78.13,1900.0,54.4026,54.4166,54.4026,54.4166,1900.0
2010-11-17 14:50:00,78.14,78.14,78.1,78.12,1600.0,54.4235,54.4235,54.3957,54.4096,1600.0
2010-11-17 15:00:00,78.12,78.12,78.1,78.1,300.0,54.4096,54.4096,54.3957,54.3957,300.0
2010-11-17 15:10:00,78.1,78.1,78.08,78.08,4700.0,54.3957,54.3957,54.3817,54.3817,4700.0
2010-11-17 15:20:00,78.09,78.09,78.06,78.06,2400.0,54.3887,54.3887,54.3678,54.3678,2400.0
2010-11-17 15:30:00,78.05,78.05,78.05,78.05,100.0,54.3608,54.3608,54.3608,54.3608,100.0
2010-11-17 15:40:00,78.09,78.1,78.06,78.1,8000.0,54.3887,54.3957,54.3678,54.3957,8000.0
2010-11-17 15:50:00,78.05,78.06,78.01,78.02,9300.0,54.3608,54.3678,54.333,54.3399,9300.0
2010-11-18 09:30:00,78.17,78.17,78.0,78.0,2200.0,54.4444,54.4444,54.326,54.326,2200.0
2010-11-18 09:40:00,77.98,77.98,77.96,77.96,900.0,54.3121,54.3121,54.2982,54.2982,900.0
2010-11-18 09:50:00,77.95,78.0,77.92,77.92,13800.0,54.2912,54.326,54.2703,54.2703,13800.0
2010-11-18 10:00:00,77.84,77.93,77.84,77.92,3600.0,54.2146,54.2773,54.2146,54.2703,3600.0
2010-11-18 10:10:00,77.93,77.93,77.87,77.87,4200.0,54.2773,54.2773,54.2355,54.2355,4200.0
2010-11-18 10:20:00,77.89,77.92,77.89,77.92,400.0,54.2494,54.2703,54.2494,54.2703,400.0
2010-11-18 10:30:00,77.86,77.92,77.86,77.88,2900.0,54.2285,54.2703,54.2285,54.2424,2900.0
2010-11-18 10:40:00,77.86,77.86,77.85,77.85,300.0,54.2285,54.2285,54.2215,54.2215,300.0
2010-11-18 10:50:00,77.85,77.85,77.85,77.85,0.0,54.2215,54.2215,54.2215,54.2215,0.0
2010-11-18 11:00:00,77.92,77.92,77.9,77.92,1500.0,54.2703,54.2703,54.2564,54.2703,1500.0
2010-11-18 11:10:00,77.92,77.92,77.92,77.92,200.0,54.2703,54.2703,54.2703,54.2703,200.0
2010-11-18 11:20:00,77.92,77.92,77.92,77.92,400.0,54.2703,54.2703,54.2703,54.2703,400.0
2010-11-18 11:30:00,77.92,77.93,77.91,77.93,1600.0,54.2703,54.2773,54.2633,54.2773,1600.0
2010-11-18 11:40:00,77.93,77.93,77.93,77.93,0.0,54.2773,54.2773,54.2773,54.2773,0.0
2010-11-18 11:50:00,77.9,77.93,77.88,77.93,1000.0,54.2564,54.2773,54.2424,54.2773,1000.0
2010-11-18 12:00:00,77.92,77.97,77.92,77.95,5500.0,54.2703,54.3051,54.2703,54.2912,5500.0
2010-11-18 12:10:00,77.97,77.97,77.89,77.97,7300.0,54.3051,54.3051,54.2494,54.3051,7300.0
2010-11-18 12:20:00,77.97,77.98,77.96,77.97,2600.0,54.3051,54.3121,54.2982,54.3051,2600.0
2010-11-18 12:30:00,77.97,77.98,77.96,77.97,600.0,54.3051,54.3121,54.2982,54.3051,600.0
2010-11-18 12:40:00,77.96,77.97,77.94,77.97,4900.0,54.2982,54.3051,54.2842,54.3051,4900.0
2010-11-18 12:50:00,77.97,77.97,77.97,77.97,2000.0,54.3051,54.3051,54.3051,54.3051,2000.0
2010-11-18 13:00:00,77.97,77.98,77.97,77.97,1600.0,54.3051,54.3121,54.3051,54.3051,1600.0
2010-11-18 13:10:00,77.96,77.98,77.96,77.98,1500.0,54.2982,54.3121,54.2982,54.3121,1500.0
2010-11-18 13:20:00,77.98,77.98,77.98,77.98,5600.0,54.3121,54.3121,54.3121,54.3121,5600.0
2010-11-18 13:30:00,77.98,77.98,77.98,77.98,0.0,54.3121,54.3121,54.3121,54.3121,0.0
2010-11-18 13:40:00,77.98,78.0,77.98,77.98,600.0,54.3121,54.326,54.3121,54.3121,600.0
2010-11-18 13:50:00,78.0,78.0,78.0,78.0,400.0,54.326,54.326,54.326,54.326,400.0
2010-11-18 14:00:00,78.03,78.04,78.0,78.01,600.0,54.3469,54.3539,54.326,54.333,600.0
2010-11-18 14:10:00,78.04,78.04,77.99,78.03,6200.0,54.3539,54.3539,54.319,54.3469,6200.0
2010-11-18 14:20:00,78.04,78.04,78.01,78.03,1500.0,54.3539,54.3539,54.333,54.3469,1500.0
2010-11-18 14:30:00,78.03,78.04,78.03,78.04,600.0,54.3469,54.3539,54.3469,54.3539,600.0
2010-11-18 14:40:00,78.0,78.04,78.0,78.01,1100.0,54.326,54.3539,54.326,54.333,1100.0
2010-11-18 14:50:00,78.03,78.03,78.01,78.02,600.0,54.3469,54.3469,54.333,54.3399,600.0
2010-11-18 15:00:00,78.03,78.03,78.03,78.03,600.0,54.3469,54.3469,54.3469,54.3469,600.0
2010-11-18 15:10:00,78.03,78.08,78.03,78.07,600.0,54.3469,54.3817,54.3469,54.3748,600.0
2010-11-18 15:20:00,78.07,78.07,78.07,78.07,100.0,54.3748,54.3748,54.3748,54.3748,100.0
2010-11-18 15:30:00,78.04,78.04,78.02,78.02,400.0,54.3539,54.3539,54.3399,54.3399,400.0
2010-11-18 15:40:00,78.05,78.06,78.05,78.06,1400.0,54.3608,54.3678,54.3608,54.3678,1400.0
2010-11-18 15:50:00,78.05,78.08,78.03,78.06,4300.0,54.3608,54.3817,54.3469,54.3678,4300.0
2010-11-19 09:30:00,77.98,78.0,77.98,78.0,600.0,54.3121,54.326,54.3121,54.326,600.0
2010-11-19 09:40:00,77.99,78.02,77.99,78.02,1400.0,54.319,54.3399,54.319,54.3399,1400.0
2010-11-19 09:50:00,77.99,77.99,77.99,77.99,1100.0,54.319,54.319,54.319,54.319,1100.0
2010-11-19 10:00:00,77.99,77.99,77.99,77.99,0.0,54.319,54.319,54.319,54.319,0.0
2010-11-19 10:10:00,78.01,78.01,77.99,77.99,700.0,54.333,54.333,54.319,54.319,700.0
2010-11-19 10:20:00,77.99,77.99,77.99,77.99,0.0,54.319,54.319,54.319,54.319,0.0
2010-11-19 10:30:00,77.97,77.98,77.97,77.98,900.0,54.3051,54.3121,54.3051,54.3121,900.0
2010-11-19 10:40:00,78.0,78.0,78.0,78.0,200.0,54.326,54.326,54.326,54.326,200.0
2010-11-19 10:50:00,78.0,78.02,77.99,78.01,1500.0,54.326,54.3399,54.319,54.333,1500.0
2010-11-19 11:00:00,78.02,78.02,78.01,78.01,4800.0,54.3399,54.3399,54.333,54.333,4800.0
2010-11-19 11:10:00,78.01,78.01,78.01,78.01,0.0,54.333,54.333,54.333,54.333,0.0
2010-11-19 11:20:00,78.05,78.05,78.03,78.04,1600.0,54.3608,54.3608,54.3469,54.3539,1600.0
2010-11-19 11:30:00,78.05,78.05,78.05,78.05,700.0,54.3608,54.3608,54.3608,54.3608,700.0
2010-11-19 11:40:00,78.04,78.04,78.02,78.03,1100.0,54.3539,54.3539,54.3399,54.3469,1100.0
2010-11-19 11:50:00,78.04,78.05,78.03,78.03,2600.0,54.3539,54.3608,54.3469,54.3469,2600.0
2010-11-19 12:00:00,78.03,78.08,78.03,78.03,4300.0,54.3469,54.3817,54.3469,54.3469,4300.0
2010-11-19 12:10:00,78.04,78.06,78.02,78.06,2400.0,54.3539,54.3678,54.3399,54.3678,2400.0
2010-11-19 12:20:00,78.02,78.04,78.02,78.02,500.0,54.3399,54.3539,54.3399,54.3399,500.0
2010-11-19 12:30:00,78.01,78.06,78.01,78.06,900.0,54.333,54.3678,54.333,54.3678,900.0
2010-11-19 12:40:00,78.06,78.06,78.06,78.06,600.0,54.3678,54.3678,54.3678,54.3678,600.0
2010-11-19 12:50:00,78.06,78.06,78.06,78.06,600.0,54.3678,54.3678,54.3678,54.3678,600.0
2010-11-19 13:00:00,78.06,78.07,78.05,78.05,3400.0,54.3678,54.3748,54.3608,54.3608,3400.0
2010-11-19 13:10:00,78.06,78.06,78.04,78.06,10000.0,54.3678,54.3678,54.3539,54.3678,10000.0
2010-11-19 13:20:00,78.05,78.06,78.05,78.06,2200.0,54.3608,54.3678,54.3608,54.3678,2200.0
2010-11-19 13:30:00,78.08,78.08,78.05,78.06,6100.0,54.3817,54.3817,54.3608,54.3678,6100.0
2010-11-19 13:40:00,78.06,78.06,78.06,78.06,600.0,54.3678,54.3678,54.3678,54.3678,600.0
2010-11-19 13:50:00,78.06,78.08,78.06,78.08,1300.0,54.3678,54.3817,54.3678,54.3817,1300.0
2010-11-19 14:00:00,78.08,78.08,78.08,78.08,100.0,54.3817,54.3817,54.3817,54.3817,100.0
2010-11-19 14:10:00,78.07,78.08,78.07,78.08,600.0,54.3748,54.3817,54.3748,54.3817,600.0
2010-11-19 14:20:00,78.08,78.08,78.06,78.07,3600.0,54.3817,54.3817,54.3678,54.3748,3600.0
2010-11-19 14:30:00,78.07,78.07,78.04,78.07,10500.0,54.3748,54.3748,54.3539,54.3748,10500.0
2010-11-19 14:40:00,78.07,78.07,78.06,78.06,1300.0,54.3748,54.3748,54.3678,54.3678,1300.0
2010-11-19 14:50:00,78.07,78.07,78.04,78.05,2100.0,54.3748,54.3748,54.3539,54.3608,2100.0
2010-11-19 15:00:00,78.07,78.07,78.06,78.06,2200.0,54.3748,54.3748,54.3678,54.3678,2200.0
2010-11-19 15:10:00,78.05,78.06,78.05,78.06,2900.0,54.3608,54.3678,54.3608,54.3678,2900.0
2010-11-19 15:20:00,78.08,78.08,78.05,78.06,3400.0,54.3817,54.3817,54.3608,54.3678,3400.0
2010-11-19 15:30:00,78.04,78.07,78.04,78.07,2000.0,54.3539,54.3748,54.3539,54.3748,2000.0
2010-11-19 15:40:00,78.07,78.08,78.05,78.05,5200.0,54.3748,54.3817,54.3608,54.3608,5200.0
2010-11-19 15:50:00,78.05,78.08,78.05,78.08,3100.0,54.3608,54.3817,54.3608,54.3817,3100.0
2010-11-22 09:30:00,78.14,78.14,78.05,78.05,5000.0,54.4235,54.4235,54.3608,54.3608,5000.0
2010-11-22 09:40:00,78.07,78.07,78.05,78.06,900.0,54.3748,54.3748,54.3608,54.3678,900.0
2010-11-22 09:50:00,78.05,78.07,78.03,78.03,900.0,54.3608,54.3748,54.3469,54.3469,900.0
2010-11-22 10:00:00,78.02,78.02,78.01,78.01,1400.0,54.3399,54.3399,54.333,54.333,1400.0
2010-11-22 10:10:00,78.02,78.1,78.0,78.1,3500.0,54.3399,54.3957,54.326,54.3957,3500.0
2010-11-22 10:20:00,78.08,78.08,78.04,78.04,900.0,54.3817,54.3817,54.3539,54.3539,900.0
2010-11-22 10:30:00,78.02,78.07,78.01,78.04,3700.0,54.3399,54.3748,54.333,54.3539,3700.0
2010-11-22 10:40:00,78.04,78.04,78.04,78.04,0.0,54.3539,54.3539,54.3539,54.3539,0.0
2010-11-22 10:50:00,78.07,78.1,78.02,78.02,1100.0,54.3748,54.3957,54.3399,54.3399,1100.0
2010-11-22 11:00:00,78.03,78.09,78.03,78.09,8700.0,54.3469,54.3887,54.3469,54.3887,8700.0
2010-11-22 11:10:00,78.09,78.09,78.09,78.09,0.0,54.3887,54.3887,54.3887,54.3887,0.0
2010-11-22 11:20:00,78.09,78.09,78.09,78.09,0.0,54.3887,54.3887,54.3887,54.3887,0.0
2010-11-22 11:30:00,78.08,78.08,78.06,78.07,1600.0,54.3817,54.3817,54.3678,54.3748,1600.0
2010-11-22 11:40:00,78.08,78.08,78.08,78.08,200.0,54.3817,54.3817,54.3817,54.3817,200.0
2010-11-22 11:50:00,78.09,78.09,78.06,78.06,7900.0,54.3887,54.3887,54.3678,54.3678,7900.0
2010-11-22 12:00:00,78.1,78.1,78.1,78.1,100.0,54.3957,54.3957,54.3957,54.3957,100.0
2010-11-22 12:10:00,78.1,78.1,78.1,78.1,400.0,54.3957,54.3957,54.3957,54.3957,400.0
2010-11-22 12:20:00,78.1,78.1,78.1,78.1,3300.0,54.3957,54.3957,54.3957,54.3957,3300.0
2010-11-22 12:30:00,78.1,78.1,78.1,78.1,300.0,54.3957,54.3957,54.3957,54.3957,300.0
2010-11-22 12:40:00,78.07,78.1,78.07,78.1,5000.0,54.3748,54.3957,54.3748,54.3957,5000.0
2010-11-22 12:50:00,78.1,78.1,78.1,78.1,0.0,54.3957,54.3957,54.3957,54.3957,0.0
2010-11-22 13:00:00,78.1,78.1,78.1,78.1,200.0,54.3957,54.3957,54.3957,54.3957,200.0
2010-11-22 13:10:00,78.07,78.15,78.07,78.15,200.0,54.3748,54.4305,54.3748,54.4305,200.0
2010-11-22 13:20:00,78.13,78.13,78.13,78.13,300.0,54.4166,54.4166,54.4166,54.4166,300.0
2010-11-22 13:30:00,78.14,78.14,78.14,78.14,100.0,54.4235,54.4235,54.4235,54.4235,100.0
2010-11-22 13:40:00,78.14,78.14,78.14,78.14,500.0,54.4235,54.4235,54.4235,54.4235,500.0
2010-11-22 13:50:00,78.14,78.14,78.14,78.14,100.0,54.4235,54.4235,54.4235,54.4235,100.0
2010-11-22 14:00:00,78.14,78.14,78.14,78.14,0.0,54.4235,54.4235,54.4235,54.4235,0.0
2010-11-22 14:10:00,78.1,78.15,78.1,78.15,1900.0,54.3957,54.4305,54.3957,54.4305,1900.0
2010-11-22 14:20:00,78.16,78.19,78.15,78.19,7100.0,54.4374,54.4583,54.4305,54.4583,7100.0
2010-11-22 14:30:00,78.19,78.19,78.14,78.14,1500.0,54.4583,54.4583,54.4235,54.4235,1500.0
2010-11-22 14:40:00,78.19,78.19,78.16,78.16,3100.0,54.4583,54.4583,54.4374,54.4374,3100.0
2010-11-22 14:50:00,78.19,78.2,78.19,78.2,400.0,54.4583,54.4653,54.4583,54.4653,400.0
2010-11-22 15:00:00,78.2,78.2,78.2,78.2,100.0,54.4653,54.4653,54.4653,54.4653,100.0
2010-11-22 15:10:00,78.2,78.2,78.17,78.17,1900.0,54.4653,54.4653,54.4444,54.4444,1900.0
2010-11-22 15:20:00,78.23,78.23,78.21,78.23,600.0,54.4862,54.4862,54.4723,54.4862,600.0
2010-11-22 15:30:00,78.23,78.23,78.21,78.21,900.0,54.4862,54.4862,54.4723,54.4723,900.0
2010-11-22 15:40:00,78.19,78.23,78.19,78.22,2000.0,54.4583,54.4862,54.4583,54.4792,2000.0
2010-11-22 15:50:00,78.22,78.22,78.17,78.22,7200.0,54.4792,54.4792,54.4444,54.4792,7200.0
2010-11-23 09:30:00,78.3,78.3,78.22,78.25,4500.0,54.535,54.535,54.4792,54.5001,4500.0
2010-11-23 09:40:00,78.28,78.28,78.25,78.27,1700.0,54.521,54.521,54.5001,54.5141,1700.0
2010-11-23 09:50:00,78.27,78.27,78.27,78.27,300.0,54.5141,54.5141,54.5141,54.5141,300.0
2010-11-23 10:00:00,78.27,78.3,78.27,78.29,1000.0,54.5141,54.535,54.5141,54.528,1000.0
2010-11-23 10:10:00,78.29,78.29,78.28,78.28,800.0,54.528,54.528,54.521,54.521,800.0
2010-11-23 10:20:00,78.28,78.28,78.28,78.28,300.0,54.521,54.521,54.521,54.521,300.0
2010-11-23 10:30:00,78.28,78.29,78.28,78.28,6700.0,54.521,54.528,54.521,54.521,6700.0
2010-11-23 10:40:00,78.27,78.28,78.27,78.28,900.0,54.5141,54.521,54.5141,54.521,900.0
2010-11-23 10:50:00,78.26,78.27,78.26,78.27,600.0,54.5071,54.5141,54.5071,54.5141,600.0
2010-11-23 11:00:00,78.27,78.29,78.26,78.29,1200.0,54.5141,54.528,54.5071,54.528,1200.0
2010-11-23 11:10:00,78.29,78.29,78.29,78.29,0.0,54.528,54.528,54.528,54.528,0.0
2010-11-23 11:20:00,78.3,78.3,78.28,78.28,600.0,54.535,54.535,54.521,54.521,600.0
2010-11-23 11:30:00,78.3,78.3,78.3,78.3,100.0,54.535,54.535,54.535,54.535,100.0
2010-11-23 11:40:00,78.3,78.3,78.3,78.3,0.0,54.535,54.535,54.535,54.535,0.0
2010-11-23 11:50:00,78.3,78.3,78.28,78.28,1200.0,54.535,54.535,54.521,54.521,1200.0
2010-11-23 12:00:00,78.28,78.28,78.26,78.26,1200.0,54.521,54.521,54.5071,54.5071,1200.0
2010-11-23 12:10:00,78.25,78.28,78.25,78.28,1400.0,54.5001,54.521,54.5001,54.521,1400.0
2010-11-23 12:20:00,78.26,78.28,78.26,78.28,400.0,54.5071,54.521,54.5071,54.521,400.0
2010-11-23 12:30:00,78.26,78.28,78.26,78.28,300.0,54.5071,54.521,54.5071,54.521,300.0
2010-11-23 12:40:00,78.27,78.28,78.25,78.25,3600.0,54.5141,54.521,54.5001,54.5001,3600.0
2010-11-23 12:50:00,78.25,78.25,78.25,78.25,900.0,54.5001,54.5001,54.5001,54.5001,900.0
2010-11-23 13:00:00,78.25,78.25,78.23,78.25,1700.0,54.5001,54.5001,54.4862,54.5001,1700.0
2010-11-23 13:10:00,78.26,78.26,78.25,78.26,1600.0,54.5071,54.5071,54.5001,54.5071,1600.0
2010-11-23 13:20:00,78.26,78.26,78.26,78.26,0.0,54.5071,54.5071,54.5071,54.5071,0.0
2010-11-23 13:30:00,78.21,78.21,78.2,78.2,1700.0,54.4723,54.4723,54.4653,54.4653,1700.0
2010-11-23 13:40:00,78.23,78.23,78.2,78.2,4800.0,54.4862,54.4862,54.4653,54.4653,4800.0
2010-11-23 13:50:00,78.18,78.23,78.18,78.18,4300.0,54.4514,54.4862,54.4514,54.4514,4300.0
2010-11-23 14:00:00,78.18,78.18,78.13,78.16,1000.0,54.4514,54.4514,54.4166,54.4374,1000.0
2010-11-23 14:10:00,78.21,78.24,78.18,78.24,1000.0,54.4723,54.4932,54.4514,54.4932,1000.0
2010-11-23 14:20:00,78.17,78.17,78.17,78.17,300.0,54.4444,54.4444,54.4444,54.4444,300.0
2010-11-23 14:30:00,78.17,78.23,78.17,78.23,2500.0,54.4444,54.4862,54.4444,54.4862,2500.0
2010-11-23 14:40:00,78.22,78.22,78.18,78.18,300.0,54.4792,54.4792,54.4514,54.4514,300.0
2010-11-23 14:50:00,78.22,78.22,78.18,78.2,1200.0,54.4792,54.4792,54.4514,54.4653,1200.0
2010-11-23 15:00:00,78.24,78.24,78.24,78.24,100.0,54.4932,54.4932,54.4932,54.4932,100.0
2010-11-23 15:10:00,78.24,78.24,78.23,78.23,1000.0,54.4932,54.4932,54.4862,54.4862,1000.0
2010-11-23 15:20:00,78.23,78.23,78.22,78.23,400.0,54.4862,54.4862,54.4792,54.4862,400.0
2010-11-23 15:30:00,78.25,78.25,78.25,78.25,300.0,54.5001,54.5001,54.5001,54.5001,300.0
2010-11-23 15:40:00,78.25,78.26,78.25,78.25,4300.0,54.5001,54.5071,54.5001,54.5001,4300.0
2010-11-23 15:50:00,78.24,78.25,78.22,78.25,500.0,54.4932,54.5001,54.4792,54.5001,500.0
2010-11-24 09:30:00,78.14,78.14,78.11,78.12,2300.0,54.4235,54.4235,54.4026,54.4096,2300.0
2010-11-24 09:40:00,78.12,78.12,78.12,78.12,0.0,54.4096,54.4096,54.4096,54.4096,0.0
2010-11-24 09:50:00,78.13,78.13,78.11,78.11,2000.0,54.4166,54.4166,54.4026,54.4026,2000.0
2010-11-24 10:00:00,78.12,78.12,78.12,78.12,100.0,54.4096,54.4096,54.4096,54.4096,100.0
2010-11-24 10:10:00,78.14,78.14,78.13,78.13,1200.0,54.4235,54.4235,54.4166,54.4166,1200.0
2010-11-24 10:20:00,78.1,78.11,78.08,78.08,400.0,54.3957,54.4026,54.3817,54.3817,400.0
2010-11-24 10:30:00,78.08,78.08,78.08,78.08,0.0,54.3817,54.3817,54.3817,54.3817,0.0
2010-11-24 10:40:00,78.06,78.07,78.05,78.05,500.0,54.3678,54.3748,54.3608,54.3608,500.0
2010-11-24 10:50:00,78.04,78.07,78.04,78.07,1900.0,54.3539,54.3748,54.3539,54.3748,1900.0
2010-11-24 11:00:00,78.07,78.07,78.07,78.07,0.0,54.3748,54.3748,54.3748,54.3748,0.0
2010-11-24 11:10:00,78.08,78.08,78.0,78.07,11700.0,54.3817,54.3817,54.326,54.3748,11700.0
2010-11-24 11:20:00,78.05,78.08,78.05,78.07,5600.0,54.3608,54.3817,54.3608,54.3748,5600.0
2010-11-24 11:30:00,78.07,78.07,78.0,78.06,800.0,54.3748,54.3748,54.326,54.3678,800.0
2010-11-24 11:40:00,78.06,78.06,78.05,78.05,7200.0,54.3678,54.3678,54.3608,54.3608,7200.0
2010-11-24 11:50:00,78.06,78.06,78.04,78.06,600.0,54.3678,54.3678,54.3539,54.3678,600.0
2010-11-24 12:00:00,78.06,78.06,78.04,78.06,800.0,54.3678,54.3678,54.3539,54.3678,800.0
2010-11-24 12:10:00,78.06,78.06,78.04,78.04,9500.0,54.3678,54.3678,54.3539,54.3539,9500.0
2010-11-24 12:20:00,78.05,78.05,78.04,78.04,3600.0,54.3608,54.3608,54.3539,54.3539,3600.0
2010-11-24 12:30:00,78.04,78.05,78.04,78.05,8500.0,54.3539,54.3608,54.3539,54.3608,8500.0
2010-11-24 12:40:00,78.05,78.05,78.05,78.05,0.0,54.3608,54.3608,54.3608,54.3608,0.0
2010-11-24 12:50:00,78.05,78.05,78.03,78.03,300.0,54.3608,54.3608,54.3469,54.3469,300.0
2010-11-24 13:00:00,78.01,78.02,78.0,78.02,3000.0,54.333,54.3399,54.326,54.3399,3000.0
2010-11-24 13:10:00,78.02,78.02,78.02,78.02,0.0,54.3399,54.3399,54.3399,54.3399,0.0
2010-11-24 13:20:00,78.06,78.06,77.99,78.06,1300.0,54.3678,54.3678,54.319,54.3678,1300.0
2010-11-24 13:30:00,78.06,78.06,78.0,78.02,900.0,54.3678,54.3678,54.326,54.3399,900.0
2010-11-24 13:40:00,78.02,78.02,78.02,78.02,0.0,54.3399,54.3399,54.3399,54.3399,0.0
2010-11-24 13:50:00,78.05,78.05,78.05,78.05,100.0,54.3608,54.3608,54.3608,54.3608,100.0
2010-11-24 14:00:00,78.01,78.08,77.98,78.06,900.0,54.333,54.3817,54.3121,54.3678,900.0
2010-11-24 14:10:00,78.08,78.08,78.08,78.08,4000.0,54.3817,54.3817,54.3817,54.3817,4000.0
2010-11-24 14:20:00,78.08,78.08,78.07,78.08,300.0,54.3817,54.3817,54.3748,54.3817,300.0
2010-11-24 14:30:00,78.08,78.08,78.04,78.08,1800.0,54.3817,54.3817,54.3539,54.3817,1800.0
2010-11-24 14:40:00,78.06,78.09,78.01,78.01,3100.0,54.3678,54.3887,54.333,54.333,3100.0
2010-11-24 14:50:00,78.05,78.06,78.04,78.06,3700.0,54.3608,54.3678,54.3539,54.3678,3700.0
2010-11-24 15:00:00,78.04,78.06,78.04,78.06,5700.0,54.3539,54.3678,54.3539,54.3678,5700.0
2010-11-24 15:10:00,78.06,78.06,78.06,78.06,0.0,54.3678,54.3678,54.3678,54.3678,0.0
2010-11-24 15:20:00,78.05,78.05,78.02,78.04,1500.0,54.3608,54.3608,54.3399,54.3539,1500.0
2010-11-24 15:30:00,78.01,78.01,78.01,78.01,100.0,54.333,54.333,54.333,54.333,100.0
2010-11-24 15:40:00,78.0,78.02,77.99,78.0,2800.0,54.326,54.3399,54.319,54.326,2800.0
2010-11-24 15:50:00,78.02,78.04,78.02,78.04,300.0,54.3399,54.3539,54.3399,54.3539,300.0
2010-11-26 09:30:00,78.0,78.01,78.0,78.0,2600.0,54.326,54.333,54.326,54.326,2600.0
2010-11-26 09:40:00,77.99,78.0,77.99,77.99,5300.0,54.319,54.326,54.319,54.319,5300.0
2010-11-26 09:50:00,77.99,78.0,77.99,78.0,1200.0,54.319,54.326,54.319,54.326,1200.0
2010-11-26 10:00:00,78.0,78.0,78.0,78.0,900.0,54.326,54.326,54.326,54.326,900.0
2010-11-26 10:10:00,78.0,78.0,78.0,78.0,1200.0,54.326,54.326,54.326,54.326,1200.0
2010-11-26 10:20:00,78.0,78.0,78.0,78.0,700.0,54.326,54.326,54.326,54.326,700.0
2010-11-26 10:30:00,78.0,78.01,77.99,78.01,900.0,54.326,54.333,54.319,54.333,900.0
2010-11-26 10:40:00,78.01,78.02,78.01,78.02,1500.0,54.333,54.3399,54.333,54.3399,1500.0
2010-11-26 10:50:00,78.02,78.04,78.01,78.02,1700.0,54.3399,54.3539,54.333,54.3399,1700.0
2010-11-26 11:00:00,78.02,78.02,78.02,78.02,800.0,54.3399,54.3399,54.3399,54.3399,800.0
2010-11-26 11:10:00,78.02,78.02,78.0,78.0,1100.0,54.3399,54.3399,54.326,54.326,1100.0
2010-11-26 11:20:00,78.01,78.02,78.01,78.02,600.0,54.333,54.3399,54.333,54.3399,600.0
2010-11-26 11:30:00,78.02,78.02,78.02,78.02,1000.0,54.3399,54.3399,54.3399,54.3399,1000.0
2010-11-26 11:40:00,78.02,78.02,78.02,78.02,1800.0,54.3399,54.3399,54.3399,54.3399,1800.0
2010-11-26 11:50:00,78.02,78.02,78.02,78.02,700.0,54.3399,54.3399,54.3399,54.3399,700.0
2010-11-26 12:00:00,78.02,78.02,78.02,78.02,800.0,54.3399,54.3399,54.3399,54.3399,800.0
2010-11-26 12:10:00,78.02,78.03,78.02,78.03,900.0,54.3399,54.3469,54.3399,54.3469,900.0
2010-11-26 12:20:00,78.03,78.03,78.02,78.03,1700.0,54.3469,54.3469,54.3399,54.3469,1700.0
2010-11-26 12:30:00,78.03,78.03,78.03,78.03,1000.0,54.3469,54.3469,54.3469,54.3469,1000.0
2010-11-26 12:40:00,78.03,78.03,78.03,78.03,1700.0,54.3469,54.3469,54.3469,54.3469,1700.0
2010-11-26 12:50:00,78.03,78.03,78.02,78.02,1300.0,54.3469,54.3469,54.3399,54.3399,1300.0
2010-11-29 09:30:00,78.08,78.08,78.0,78.05,12700.0,54.3817,54.3817,54.326,54.3608,12700.0
2010-11-29 09:40:00,78.05,78.06,78.0,78.04,5400.0,54.3608,54.3678,54.326,54.3539,5400.0
2010-11-29 09:50:00,78.05,78.06,78.02,78.06,2200.0,54.3608,54.3678,54.3399,54.3678,2200.0
2010-11-29 10:00:00,78.05,78.05,78.04,78.05,1300.0,54.3608,54.3608,54.3539,54.3608,1300.0
2010-11-29 10:10:00,78.05,78.06,78.03,78.05,1000.0,54.3608,54.3678,54.3469,54.3608,1000.0
2010-11-29 10:20:00,78.05,78.05,78.02,78.02,5400.0,54.3608,54.3608,54.3399,54.3399,5400.0
2010-11-29 10:30:00,78.02,78.03,78.01,78.01,4300.0,54.3399,54.3469,54.333,54.333,4300.0
2010-11-29 10:40:00,78.01,78.01,77.98,77.99,1600.0,54.333,54.333,54.3121,54.319,1600.0
2010-11-29 10:50:00,77.99,77.99,77.99,77.99,600.0,54.319,54.319,54.319,54.319,600.0
2010-11-29 11:00:00,77.99,77.99,77.99,77.99,0.0,54.319,54.319,54.319,54.319,0.0
2010-11-29 11:10:00,78.01,78.01,78.01,78.01,400.0,54.333,54.333,54.333,54.333,400.0
2010-11-29 11:20:00,78.01,78.01,77.98,78.01,400.0,54.333,54.333,54.3121,54.333,400.0
2010-11-29 11:30:00,78.02,78.03,78.02,78.02,300.0,54.3399,54.3469,54.3399,54.3399,300.0
2010-11-29 11:40:00,78.01,78.01,78.01,78.01,1100.0,54.333,54.333,54.333,54.333,1100.0
2010-11-29 11:50:00,78.01,78.01,78.01,78.01,0.0,54.333,54.333,54.333,54.333,0.0
2010-11-29 12:00:00,78.02,78.02,77.99,77.99,500.0,54.3399,54.3399,54.319,54.319,500.0
2010-11-29 12:10:00,78.0,78.02,78.0,78.0,700.0,54.326,54.3399,54.326,54.326,700.0
2010-11-29 12:20:00,78.0,78.0,78.0,78.0,0.0,54.326,54.326,54.326,54.326,0.0
2010-11-29 12:30:00,78.01,78.04,78.0,78.04,700.0,54.333,54.3539,54.326,54.3539,700.0
2010-11-29 12:40:00,78.04,78.04,78.04,78.04,0.0,54.3539,54.3539,54.3539,54.3539,0.0
2010-11-29 12:50:00,78.04,78.04,78.04,78.04,0.0,54.3539,54.3539,54.3539,54.3539,0.0
2010-11-29 13:00:00,78.04,78.04,78.04,78.04,0.0,54.3539,54.3539,54.3539,54.3539,0.0
2010-11-29 13:10:00,78.04,78.04,78.04,78.04,0.0,54.3539,54.3539,54.3539,54.3539,0.0
2010-11-29 13:20:00,78.04,78.04,78.04,78.04,1700.0,54.3539,54.3539,54.3539,54.3539,1700.0
2010-11-29 13:30:00,78.04,78.04,78.04,78.04,0.0,54.3539,54.3539,54.3539,54.3539,0.0
2010-11-29 13:40:00,78.01,78.01,78.0,78.0,800.0,54.333,54.333,54.326,54.326,800.0
2010-11-29 13:50:00,78.04,78.04,78.04,78.04,800.0,54.3539,54.3539,54.3539,54.3539,800.0
2010-11-29 14:00:00,78.05,78.07,78.05,78.07,3000.0,54.3608,54.3748,54.3608,54.3748,3000.0
2010-11-29 14:10:00,78.07,78.08,78.02,78.05,3600.0,54.3748,54.3817,54.3399,54.3608,3600.0
2010-11-29 14:20:00,78.08,78.08,78.07,78.07,900.0,54.3817,54.3817,54.3748,54.3748,900.0
2010-11-29 14:30:00,78.08,78.08,78.03,78.03,700.0,54.3817,54.3817,54.3469,54.3469,700.0
2010-11-29 14:40:00,78.03,78.08,78.02,78.08,4300.0,54.3469,54.3817,54.3399,54.3817,4300.0
2010-11-29 14:50:00,78.05,78.05,78.05,78.05,200.0,54.3608,54.3608,54.3608,54.3608,200.0
2010-11-29 15:00:00,78.05,78.07,78.05,78.07,200.0,54.3608,54.3748,54.3608,54.3748,200.0
2010-11-29 15:10:00,78.06,78.06,78.06,78.06,300.0,54.3678,54.3678,54.3678,54.3678,300.0
2010-11-29 15:20:00,78.05,78.05,78.05,78.05,100.0,54.3608,54.3608,54.3608,54.3608,100.0
2010-11-29 15:30:00,78.02,78.06,78.02,78.06,1400.0,54.3399,54.3678,54.3399,54.3678,1400.0
2010-11-29 15:40:00,78.05,78.06,78.0,78.04,1400.0,54.3608,54.3678,54.326,54.3539,1400.0
2010-11-29 15:50:00,78.07,78.07,78.07,78.07,800.0,54.3748,54.3748,54.3748,54.3748,800.0
2010-11-30 09:30:00,78.0,78.0,77.98,77.99,6100.0,54.4291,54.4291,54.4152,54.4221,6100.0
2010-11-30 09:40:00,77.98,77.99,77.98,77.98,600.0,54.4152,54.4221,54.4152,54.4152,600.0
2010-11-30 09:50:00,77.97,77.98,77.96,77.96,900.0,54.4082,54.4152,54.4012,54.4012,900.0
2010-11-30 10:00:00,77.96,77.96,77.96,77.96,1700.0,54.4012,54.4012,54.4012,54.4012,1700.0
2010-11-30 10:10:00,77.98,77.98,77.96,77.96,1500.0,54.4152,54.4152,54.4012,54.4012,1500.0
2010-11-30 10:20:00,77.97,77.98,77.97,77.98,400.0,54.4082,54.4152,54.4082,54.4152,400.0
2010-11-30 10:30:00,77.98,77.98,77.97,77.98,1200.0,54.4152,54.4152,54.4082,54.4152,1200.0
2010-11-30 10:40:00,77.99,77.99,77.95,77.96,4200.0,54.4221,54.4221,54.3942,54.4012,4200.0
2010-11-30 10:50:00,77.99,77.99,77.95,77.95,300.0,54.4221,54.4221,54.3942,54.3942,300.0
2010-11-30 11:00:00,77.99,78.0,77.99,78.0,200.0,54.4221,54.4291,54.4221,54.4291,200.0
2010-11-30 11:10:00,77.99,78.0,77.99,78.0,300.0,54.4221,54.4291,54.4221,54.4291,300.0
2010-11-30 11:20:00,78.0,78.01,78.0,78.0,300.0,54.4291,54.4361,54.4291,54.4291,300.0
2010-11-30 11:30:00,78.0,78.01,78.0,78.01,400.0,54.4291,54.4361,54.4291,54.4361,400.0
2010-11-30 11:40:00,77.99,78.0,77.95,78.0,700.0,54.4221,54.4291,54.3942,54.4291,700.0
2010-11-30 11:50:00,78.0,78.0,78.0,78.0,100.0,54.4291,54.4291,54.4291,54.4291,100.0
2010-11-30 12:00:00,78.0,78.0,77.99,77.99,200.0,54.4291,54.4291,54.4221,54.4221,200.0
2010-11-30 12:10:00,78.0,78.0,77.96,77.96,200.0,54.4291,54.4291,54.4012,54.4012,200.0
2010-11-30 12:20:00,78.0,78.01,77.96,77.96,900.0,54.4291,54.4361,54.4012,54.4012,900.0
2010-11-30 12:30:00,78.01,78.02,77.99,77.99,2500.0,54.4361,54.4431,54.4221,54.4221,2500.0
2010-11-30 12:40:00,78.02,78.03,78.01,78.03,600.0,54.4431,54.4501,54.4361,54.4501,600.0
2010-11-30 12:50:00,78.01,78.02,78.0,78.01,2100.0,54.4361,54.4431,54.4291,54.4361,2100.0
2010-11-30 13:00:00,77.99,77.99,77.97,77.97,500.0,54.4221,54.4221,54.4082,54.4082,500.0
2010-11-30 13:10:00,77.99,78.0,77.97,78.0,1400.0,54.4221,54.4291,54.4082,54.4291,1400.0
2010-11-30 13:20:00,78.0,78.0,77.99,78.0,500.0,54.4291,54.4291,54.4221,54.4291,500.0
2010-11-30 13:30:00,77.96,78.0,77.96,78.0,200.0,54.4012,54.4291,54.4012,54.4291,200.0
2010-11-30 13:40:00,77.97,78.0,77.97,78.0,200.0,54.4082,54.4291,54.4082,54.4291,200.0
2010-11-30 13:50:00,78.02,78.02,78.02,78.02,400.0,54.4431,54.4431,54.4431,54.4431,400.0
2010-11-30 14:00:00,77.98,78.0,77.98,78.0,200.0,54.4152,54.4291,54.4152,54.4291,200.0
2010-11-30 14:10:00,78.0,78.0,77.97,77.97,1100.0,54.4291,54.4291,54.4082,54.4082,1100.0
2010-11-30 14:20:00,77.97,78.0,77.94,77.98,1100.0,54.4082,54.4291,54.3872,54.4152,1100.0
2010-11-30 14:30:00,77.94,77.98,77.94,77.98,4400.0,54.3872,54.4152,54.3872,54.4152,4400.0
2010-11-30 14:40:00,77.98,77.98,77.98,77.98,1800.0,54.4152,54.4152,54.4152,54.4152,1800.0
2010-11-30 14:50:00,77.98,77.98,77.96,77.98,1400.0,54.4152,54.4152,54.4012,54.4152,1400.0
2010-11-30 15:00:00,77.98,77.98,77.96,77.98,1300.0,54.4152,54.4152,54.4012,54.4152,1300.0
2010-11-30 15:10:00,77.95,77.99,77.94,77.98,3200.0,54.3942,54.4221,54.3872,54.4152,3200.0
2010-11-30 15:20:00,77.93,77.98,77.93,77.98,700.0,54.3803,54.4152,54.3803,54.4152,700.0
2010-11-30 15:30:00,77.98,77.98,77.97,77.97,300.0,54.4152,54.4152,54.4082,54.4082,300.0
2010-11-30 15:40:00,77.98,77.98,77.97,77.97,1200.0,54.4152,54.4152,54.4082,54.4082,1200.0
2010-11-30 15:50:00,77.95,77.98,77.91,77.98,3400.0,54.3942,54.4152,54.3663,54.4152,3400.0
2010-12-01 09:30:00,77.93,77.93,77.74,77.74,11600.0,54.3803,54.3803,54.2477,54.2477,11600.0
2010-12-01 09:40:00,77.71,77.74,77.59,77.72,6400.0,54.2268,54.2477,54.143,54.2337,6400.0
2010-12-01 09:50:00,77.73,77.73,77.69,77.7,2700.0,54.2407,54.2407,54.2128,54.2198,2700.0
2010-12-01 10:00:00,77.73,77.81,77.73,77.76,1500.0,54.2407,54.2965,54.2407,54.2616,1500.0
2010-12-01 10:10:00,77.75,77.79,77.75,77.79,2500.0,54.2547,54.2826,54.2547,54.2826,2500.0
2010-12-01 10:20:00,77.79,77.81,77.79,77.81,300.0,54.2826,54.2965,54.2826,54.2965,300.0
2010-12-01 10:30:00,77.81,77.81,77.77,77.77,6700.0,54.2965,54.2965,54.2686,54.2686,6700.0
2010-12-01 10:40:00,77.77,77.77,77.77,77.77,300.0,54.2686,54.2686,54.2686,54.2686,300.0
2010-12-01 10:50:00,77.77,77.79,77.76,77.77,1400.0,54.2686,54.2826,54.2616,54.2686,1400.0
2010-12-01 11:00:00,77.77,77.8,77.76,77.76,700.0,54.2686,54.2896,54.2616,54.2616,700.0
2010-12-01 11:10:00,77.79,77.79,77.79,77.79,200.0,54.2826,54.2826,54.2826,54.2826,200.0
2010-12-01 11:20:00,77.79,77.79,77.77,77.77,700.0,54.2826,54.2826,54.2686,54.2686,700.0
2010-12-01 11:30:00,77.79,77.79,77.79,77.79,1600.0,54.2826,54.2826,54.2826,54.2826,1600.0
2010-12-01 11:40:00,77.79,77.79,77.79,77.79,7000.0,54.2826,54.2826,54.2826,54.2826,7000.0
2010-12-01 11:50:00,77.77,77.77,77.76,77.77,7100.0,54.2686,54.2686,54.2616,54.2686,7100.0
2010-12-01 12:00:00,77.78,77.79,77.78,77.79,4300.0,54.2756,54.2826,54.2756,54.2826,4300.0
2010-12-01 12:10:00,77.79,77.79,77.77,77.79,900.0,54.2826,54.2826,54.2686,54.2826,900.0
2010-12-01 12:20:00,77.79,77.79,77.79,77.79,0.0,54.2826,54.2826,54.2826,54.2826,0.0
2010-12-01 12:30:00,77.79,77.79,77.79,77.79,0.0,54.2826,54.2826,54.2826,54.2826,0.0
2010-12-01 12:40:00,77.79,77.81,77.79,77.79,2300.0,54.2826,54.2965,54.2826,54.2826,2300.0
2010-12-01 12:50:00,77.8,77.8,77.76,77.76,18000.0,54.2896,54.2896,54.2616,54.2616,18000.0
2010-12-01 13:00:00,77.76,77.77,77.73,77.74,2600.0,54.2616,54.2686,54.2407,54.2477,2600.0
2010-12-01 13:10:00,77.73,77.74,77.73,77.74,4900.0,54.2407,54.2477,54.2407,54.2477,4900.0
2010-12-01 13:20:00,77.74,77.74,77.74,77.74,0.0,54.2477,54.2477,54.2477,54.2477,0.0
2010-12-01 13:30:00,77.72,77.75,77.72,77.75,1700.0,54.2337,54.2547,54.2337,54.2547,1700.0
2010-12-01 13:40:00,77.73,77.76,77.73,77.76,6000.0,54.2407,54.2616,54.2407,54.2616,6000.0
2010-12-01 13:50:00,77.77,77.77,77.76,77.77,800.0,54.2686,54.2686,54.2616,54.2686,800.0
2010-12-01 14:00:00,77.75,77.78,77.75,77.77,5300.0,54.2547,54.2756,54.2547,54.2686,5300.0
2010-12-01 14:10:00,77.73,77.76,77.73,77.75,1600.0,54.2407,54.2616,54.2407,54.2547,1600.0
2010-12-01 14:20:00,77.75,77.75,77.72,77.73,4300.0,54.2547,54.2547,54.2337,54.2407,4300.0
2010-12-01 14:30:00,77.75,77.76,77.75,77.76,2400.0,54.2547,54.2616,54.2547,54.2616,2400.0
2010-12-01 14:40:00,77.76,77.76,77.72,77.75,700.0,54.2616,54.2616,54.2337,54.2547,700.0
2010-12-01 14:50:00,77.73,77.73,77.73,77.73,200.0,54.2407,54.2407,54.2407,54.2407,200.0
2010-12-01 15:00:00,77.73,77.75,77.73,77.74,1300.0,54.2407,54.2547,54.2407,54.2477,1300.0
2010-12-01 15:10:00,77.76,77.76,77.71,77.73,4200.0,54.2616,54.2616,54.2268,54.2407,4200.0
2010-12-01 15:20:00,77.71,77.73,77.71,77.73,6400.0,54.2268,54.2407,54.2268,54.2407,6400.0
2010-12-01 15:30:00,77.73,77.73,77.68,77.68,4100.0,54.2407,54.2407,54.2058,54.2058,4100.0
2010-12-01 15:40:00,77.7,77.7,77.69,77.7,4700.0,54.2198,54.2198,54.2128,54.2198,4700.0
2010-12-01 15:50:00,77.68,77.7,77.68,77.7,2300.0,54.2058,54.2198,54.2058,54.2198,2300.0
2010-12-02 09:30:00,77.7,77.7,77.63,77.63,3300.0,54.2198,54.2198,54.1709,54.1709,3300.0
2010-12-02 09:40:00,77.65,77.67,77.63,77.66,1000.0,54.1849,54.1988,54.1709,54.1919,1000.0
2010-12-02 09:50:00,77.66,77.67,77.63,77.65,2300.0,54.1919,54.1988,54.1709,54.1849,2300.0
2010-12-02 10:00:00,77.66,77.66,77.62,77.62,1300.0,54.1919,54.1919,54.1639,54.1639,1300.0
2010-12-02 10:10:00,77.62,77.65,77.62,77.65,1000.0,54.1639,54.1849,54.1639,54.1849,1000.0
2010-12-02 10:20:00,77.65,77.65,77.62,77.63,1400.0,54.1849,54.1849,54.1639,54.1709,1400.0
2010-12-02 10:30:00,77.63,77.63,77.6,77.63,1600.0,54.1709,54.1709,54.15,54.1709,1600.0
2010-12-02 10:40:00,77.63,77.63,77.63,77.63,1300.0,54.1709,54.1709,54.1709,54.1709,1300.0
2010-12-02 10:50:00,77.63,77.63,77.63,77.63,1800.0,54.1709,54.1709,54.1709,54.1709,1800.0
2010-12-02 11:00:00,77.61,77.61,77.61,77.61,100.0,54.157,54.157,54.157,54.157,100.0
2010-12-02 11:10:00,77.62,77.62,77.62,77.62,200.0,54.1639,54.1639,54.1639,54.1639,200.0
2010-12-02 11:20:00,77.62,77.62,77.62,77.62,0.0,54.1639,54.1639,54.1639,54.1639,0.0
2010-12-02 11:30:00,77.6,77.63,77.6,77.6,1400.0,54.15,54.1709,54.15,54.15,1400.0
2010-12-02 11:40:00,77.63,77.63,77.62,77.63,700.0,54.1709,54.1709,54.1639,54.1709,700.0
2010-12-02 11:50:00,77.6,77.6,77.6,77.6,900.0,54.15,54.15,54.15,54.15,900.0
2010-12-02 12:00:00,77.63,77.63,77.63,77.63,600.0,54.1709,54.1709,54.1709,54.1709,600.0
2010-12-02 12:10:00,77.63,77.63,77.63,77.63,500.0,54.1709,54.1709,54.1709,54.1709,500.0
2010-12-02 12:20:00,77.62,77.67,77.62,77.63,500.0,54.1639,54.1988,54.1639,54.1709,500.0
2010-12-02 12:30:00,77.63,77.67,77.63,77.67,300.0,54.1709,54.1988,54.1709,54.1988,300.0
2010-12-02 12:40:00,77.64,77.67,77.64,77.67,2000.0,54.1779,54.1988,54.1779,54.1988,2000.0
2010-12-02 12:50:00,77.67,77.67,77.66,77.67,14100.0,54.1988,54.1988,54.1919,54.1988,14100.0
2010-12-02 13:00:00,77.66,77.67,77.66,77.67,700.0,54.1919,54.1988,54.1919,54.1988,700.0
2010-12-02 13:10:00,77.67,77.67,77.67,77.67,0.0,54.1988,54.1988,54.1988,54.1988,0.0
2010-12-02 13:20:00,77.67,77.67,77.65,77.65,6900.0,54.1988,54.1988,54.1849,54.1849,6900.0
2010-12-02 13:30:00,77.66,77.67,77.66,77.67,1200.0,54.1919,54.1988,54.1919,54.1988,1200.0
2010-12-02 13:40:00,77.65,77.65,77.64,77.64,1500.0,54.1849,54.1849,54.1779,54.1779,1500.0
2010-12-02 13:50:00,77.61,77.63,77.61,77.63,500.0,54.157,54.1709,54.157,54.1709,500.0
2010-12-02 14:00:00,77.66,77.66,77.63,77.63,600.0,54.1919,54.1919,54.1709,54.1709,600.0
2010-12-02 14:10:00,77.64,77.64,77.63,77.63,400.0,54.1779,54.1779,54.1709,54.1709,400.0
2010-12-02 14:20:00,77.61,77.63,77.61,77.63,300.0,54.157,54.1709,54.157,54.1709,300.0
2010-12-02 14:30:00,77.63,77.63,77.59,77.59,3900.0,54.1709,54.1709,54.143,54.143,3900.0
2010-12-02 14:40:00,77.63,77.64,77.59,77.64,7100.0,54.1709,54.1779,54.143,54.1779,7100.0
2010-12-02 14:50:00,77.64,77.64,77.64,77.64,200.0,54.1779,54.1779,54.1779,54.1779,200.0
2010-12-02 15:00:00,77.61,77.63,77.61,77.61,500.0,54.157,54.1709,54.157,54.157,500.0
2010-12-02 15:10:00,77.63,77.64,77.63,77.64,900.0,54.1709,54.1779,54.1709,54.1779,900.0
2010-12-02 15:20:00,77.64,77.64,77.61,77.61,500.0,54.1779,54.1779,54.157,54.157,500.0
2010-12-02 15:30:00,77.62,77.64,77.62,77.64,200.0,54.1639,54.1779,54.1639,54.1779,200.0
2010-12-02 15:40:00,77.6,77.62,77.6,77.62,3800.0,54.15,54.1639,54.15,54.1639,3800.0
2010-12-02 15:50:00,77.61,77.63,77.61,77.62,1400.0,54.157,54.1709,54.157,54.1639,1400.0
2010-12-03 09:30:00,77.63,77.68,77.63,77.68,2600.0,54.1709,54.2058,54.1709,54.2058,2600.0
2010-12-03 09:40:00,77.69,77.7,77.69,77.7,800.0,54.2128,54.2198,54.2128,54.2198,800.0
2010-12-03 09:50:00,77.68,77.68,77.68,77.68,100.0,54.2058,54.2058,54.2058,54.2058,100.0
2010-12-03 10:00:00,77.7,77.7,77.7,77.7,500.0,54.2198,54.2198,54.2198,54.2198,500.0
2010-12-03 10:10:00,77.69,77.69,77.69,77.69,100.0,54.2128,54.2128,54.2128,54.2128,100.0
2010-12-03 10:20:00,77.65,77.65,77.55,77.55,16900.0,54.1849,54.1849,54.1151,54.1151,16900.0
2010-12-03 10:30:00,77.6,77.61,77.6,77.61,1000.0,54.15,54.157,54.15,54.157,1000.0
2010-12-03 10:40:00,77.66,77.7,77.66,77.69,3900.0,54.1919,54.2198,54.1919,54.2128,3900.0
2010-12-03 10:50:00,77.7,77.7,77.64,77.64,700.0,54.2198,54.2198,54.1779,54.1779,700.0
2010-12-03 11:00:00,77.69,77.74,77.68,77.74,10200.0,54.2128,54.2477,54.2058,54.2477,10200.0
2010-12-03 11:10:00,77.75,77.75,77.7,77.7,900.0,54.2547,54.2547,54.2198,54.2198,900.0
2010-12-03 11:20:00,77.75,77.76,77.74,77.75,2600.0,54.2547,54.2616,54.2477,54.2547,2600.0
2010-12-03 11:30:00,77.75,77.75,77.75,77.75,300.0,54.2547,54.2547,54.2547,54.2547,300.0
2010-12-03 11:40:00,77.76,77.78,77.76,77.78,5200.0,54.2616,54.2756,54.2616,54.2756,5200.0
2010-12-03 11:50:00,77.72,77.76,77.72,77.76,400.0,54.2337,54.2616,54.2337,54.2616,400.0
2010-12-03 12:00:00,77.75,77.77,77.75,77.76,1700.0,54.2547,54.2686,54.2547,54.2616,1700.0
2010-12-03 12:10:00,77.76,77.77,77.75,77.76,1200.0,54.2616,54.2686,54.2547,54.2616,1200.0
2010-12-03 12:20:00,77.76,77.78,77.75,77.78,2600.0,54.2616,54.2756,54.2547,54.2756,2600.0
2010-12-03 12:30:00,77.79,77.8,77.74,77.8,1700.0,54.2826,54.2896,54.2477,54.2896,1700.0
2010-12-03 12:40:00,77.78,77.78,77.78,77.78,100.0,54.2756,54.2756,54.2756,54.2756,100.0
2010-12-03 12:50:00,77.79,77.79,77.77,77.77,2400.0,54.2826,54.2826,54.2686,54.2686,2400.0
2010-12-03 13:00:00,77.76,77.77,77.76,77.77,500.0,54.2616,54.2686,54.2616,54.2686,500.0
2010-12-03 13:10:00,77.77,77.77,77.77,77.77,200.0,54.2686,54.2686,54.2686,54.2686,200.0
2010-12-03 13:20:00,77.77,77.77,77.77,77.77,300.0,54.2686,54.2686,54.2686,54.2686,300.0
2010-12-03 13:30:00,77.77,77.77,77.76,77.77,1300.0,54.2686,54.2686,54.2616,54.2686,1300.0
2010-12-03 13:40:00,77.78,77.78,77.77,77.77,400.0,54.2756,54.2756,54.2686,54.2686,400.0
2010-12-03 13:50:00,77.78,77.78,77.72,77.72,3600.0,54.2756,54.2756,54.2337,54.2337,3600.0
2010-12-03 14:00:00,77.77,77.77,77.76,77.77,2900.0,54.2686,54.2686,54.2616,54.2686,2900.0
2010-12-03 14:10:00,77.75,77.76,77.74,77.76,500.0,54.2547,54.2616,54.2477,54.2616,500.0
2010-12-03 14:20:00,77.75,77.76,77.72,77.72,900.0,54.2547,54.2616,54.2337,54.2337,900.0
2010-12-03 14:30:00,77.75,77.75,77.7,77.7,3100.0,54.2547,54.2547,54.2198,54.2198,3100.0
2010-12-03 14:40:00,77.71,77.74,77.7,77.74,2000.0,54.2268,54.2477,54.2198,54.2477,2000.0
2010-12-03 14:50:00,77.74,77.74,77.71,77.71,3800.0,54.2477,54.2477,54.2268,54.2268,3800.0
2010-12-03 15:00:00,77.76,77.76,77.71,77.74,1200.0,54.2616,54.2616,54.2268,54.2477,1200.0
2010-12-03 15:10:00,77.72,77.74,77.7,77.71,2000.0,54.2337,54.2477,54.2198,54.2268,2000.0
2010-12-03 15:20:00,77.71,77.72,77.7,77.71,1800.0,54.2268,54.2337,54.2198,54.2268,1800.0
2010-12-03 15:30:00,77.71,77.71,77.7,77.7,1000.0,54.2268,54.2268,54.2198,54.2198,1000.0
2010-12-03 15:40:00,77.7,77.73,77.67,77.73,800.0,54.2198,54.2407,54.1988,54.2407,800.0
2010-12-03 15:50:00,77.73,77.75,77.73,77.75,2200.0,54.2407,54.2547,54.2407,54.2547,2200.0
2010-12-06 09:30:00,77.87,77.87,77.85,77.85,8600.0,54.3384,54.3384,54.3244,54.3244,8600.0
2010-12-06 09:40:00,77.86,77.86,77.75,77.75,4900.0,54.3314,54.3314,54.2547,54.2547,4900.0
2010-12-06 09:50:00,77.77,77.78,77.76,77.78,500.0,54.2686,54.2756,54.2616,54.2756,500.0
2010-12-06 10:00:00,77.79,77.83,77.79,77.82,400.0,54.2826,54.3105,54.2826,54.3035,400.0
2010-12-06 10:10:00,77.83,77.83,77.8,77.82,3000.0,54.3105,54.3105,54.2896,54.3035,3000.0
2010-12-06 10:20:00,77.79,77.79,77.79,77.79,200.0,54.2826,54.2826,54.2826,54.2826,200.0
2010-12-06 10:30:00,77.84,77.84,77.84,77.84,400.0,54.3175,54.3175,54.3175,54.3175,400.0
2010-12-06 10:40:00,77.79,77.84,77.79,77.84,200.0,54.2826,54.3175,54.2826,54.3175,200.0
2010-12-06 10:50:00,77.84,77.84,77.78,77.84,600.0,54.3175,54.3175,54.2756,54.3175,600.0
2010-12-06 11:00:00,77.79,77.83,77.79,77.83,700.0,54.2826,54.3105,54.2826,54.3105,700.0
2010-12-06 11:10:00,77.84,77.84,77.84,77.84,100.0,54.3175,54.3175,54.3175,54.3175,100.0
2010-12-06 11:20:00,77.85,77.85,77.8,77.84,7600.0,54.3244,54.3244,54.2896,54.3175,7600.0
2010-12-06 11:30:00,77.85,77.85,77.85,77.85,300.0,54.3244,54.3244,54.3244,54.3244,300.0
2010-12-06 11:40:00,77.85,77.85,77.8,77.85,600.0,54.3244,54.3244,54.2896,54.3244,600.0
2010-12-06 11:50:00,77.82,77.84,77.82,77.84,1900.0,54.3035,54.3175,54.3035,54.3175,1900.0
2010-12-06 12:00:00,77.84,77.84,77.84,77.84,700.0,54.3175,54.3175,54.3175,54.3175,700.0
2010-12-06 12:10:00,77.83,77.83,77.82,77.82,300.0,54.3105,54.3105,54.3035,54.3035,300.0
2010-12-06 12:20:00,77.82,77.83,77.82,77.83,200.0,54.3035,54.3105,54.3035,54.3105,200.0
2010-12-06 12:30:00,77.83,77.83,77.82,77.82,200.0,54.3105,54.3105,54.3035,54.3035,200.0
2010-12-06 12:40:00,77.83,77.83,77.83,77.83,200.0,54.3105,54.3105,54.3105,54.3105,200.0
2010-12-06 12:50:00,77.84,77.84,77.8,77.8,3900.0,54.3175,54.3175,54.2896,54.2896,3900.0
2010-12-06 13:00:00,77.8,77.8,77.8,77.8,0.0,54.2896,54.2896,54.2896,54.2896,0.0
2010-12-06 13:10:00,77.83,77.83,77.83,77.83,300.0,54.3105,54.3105,54.3105,54.3105,300.0
2010-12-06 13:20:00,77.82,77.82,77.82,77.82,400.0,54.3035,54.3035,54.3035,54.3035,400.0
2010-12-06 13:30:00,77.8,77.8,77.8,77.8,1300.0,54.2896,54.2896,54.2896,54.2896,1300.0
2010-12-06 13:40:00,77.8,77.8,77.79,77.8,2800.0,54.2896,54.2896,54.2826,54.2896,2800.0
2010-12-06 13:50:00,77.82,77.82,77.82,77.82,900.0,54.3035,54.3035,54.3035,54.3035,900.0
2010-12-06 14:00:00,77.82,77.82,77.82,77.82,0.0,54.3035,54.3035,54.3035,54.3035,0.0
2010-12-06 14:10:00,77.85,77.85,77.85,77.85,600.0,54.3244,54.3244,54.3244,54.3244,600.0
2010-12-06 14:20:00,77.85,77.85,77.84,77.84,2700.0,54.3244,54.3244,54.3175,54.3175,2700.0
2010-12-06 14:30:00,77.83,77.85,77.77,77.85,1900.0,54.3105,54.3244,54.2686,54.3244,1900.0
2010-12-06 14:40:00,77.85,77.86,77.85,77.85,1200.0,54.3244,54.3314,54.3244,54.3244,1200.0
2010-12-06 14:50:00,77.86,77.9,77.85,77.85,17700.0,54.3314,54.3593,54.3244,54.3244,17700.0
2010-12-06 15:00:00,77.9,77.9,77.89,77.89,1500.0,54.3593,54.3593,54.3524,54.3524,1500.0
2010-12-06 15:10:00,77.84,77.91,77.83,77.87,4400.0,54.3175,54.3663,54.3105,54.3384,4400.0
2010-12-06 15:20:00,77.9,77.9,77.83,77.9,1700.0,54.3593,54.3593,54.3105,54.3593,1700.0
2010-12-06 15:30:00,77.9,77.9,77.87,77.87,2700.0,54.3593,54.3593,54.3384,54.3384,2700.0
2010-12-06 15:40:00,77.9,77.9,77.89,77.89,900.0,54.3593,54.3593,54.3524,54.3524,900.0
2010-12-06 15:50:00,77.9,77.93,77.9,77.93,5000.0,54.3593,54.3803,54.3593,54.3803,5000.0
2010-12-07 09:30:00,77.73,77.95,77.73,77.9,5300.0,54.2407,54.3942,54.2407,54.3593,5300.0
2010-12-07 09:40:00,77.82,77.88,77.78,77.78,1100.0,54.3035,54.3454,54.2756,54.2756,1100.0
2010-12-07 09:50:00,77.76,77.86,77.76,77.84,6400.0,54.2616,54.3314,54.2616,54.3175,6400.0
2010-12-07 10:00:00,77.84,77.85,77.77,77.84,2800.0,54.3175,54.3244,54.2686,54.3175,2800.0
2010-12-07 10:10:00,77.83,77.84,77.8,77.83,1600.0,54.3105,54.3175,54.2896,54.3105,1600.0
2010-12-07 10:20:00,77.81,77.83,77.81,77.83,900.0,54.2965,54.3105,54.2965,54.3105,900.0
2010-12-07 10:30:00,77.79,77.81,77.79,77.81,200.0,54.2826,54.2965,54.2826,54.2965,200.0
2010-12-07 10:40:00,77.8,77.8,77.8,77.8,200.0,54.2896,54.2896,54.2896,54.2896,200.0
2010-12-07 10:50:00,77.79,77.79,77.78,77.78,2000.0,54.2826,54.2826,54.2756,54.2756,2000.0
2010-12-07 11:00:00,77.78,77.78,77.78,77.78,0.0,54.2756,54.2756,54.2756,54.2756,0.0
2010-12-07 11:10:00,77.76,77.76,77.74,77.74,1900.0,54.2616,54.2616,54.2477,54.2477,1900.0
2010-12-07 11:20:00,77.74,77.74,77.74,77.74,300.0,54.2477,54.2477,54.2477,54.2477,300.0
2010-12-07 11:30:00,77.75,77.76,77.74,77.76,1200.0,54.2547,54.2616,54.2477,54.2616,1200.0
2010-12-07 11:40:00,77.77,77.77,77.72,77.77,3800.0,54.2686,54.2686,54.2337,54.2686,3800.0
2010-12-07 11:50:00,77.75,77.75,77.74,77.74,300.0,54.2547,54.2547,54.2477,54.2477,300.0
2010-12-07 12:00:00,77.77,77.77,77.77,77.77,100.0,54.2686,54.2686,54.2686,54.2686,100.0
2010-12-07 12:10:00,77.77,77.77,77.77,77.77,300.0,54.2686,54.2686,54.2686,54.2686,300.0
2010-12-07 12:20:00,77.77,77.77,77.76,77.76,2100.0,54.2686,54.2686,54.2616,54.2616,2100.0
2010-12-07 12:30:00,77.73,77.73,77.72,77.72,2200.0,54.2407,54.2407,54.2337,54.2337,2200.0
2010-12-07 12:40:00,77.71,77.71,77.71,77.71,800.0,54.2268,54.2268,54.2268,54.2268,800.0
2010-12-07 12:50:00,77.7,77.7,77.7,77.7,600.0,54.2198,54.2198,54.2198,54.2198,600.0
2010-12-07 13:00:00,77.66,77.66,77.65,77.65,1700.0,54.1919,54.1919,54.1849,54.1849,1700.0
2010-12-07 13:10:00,77.65,77.65,77.65,77.65,0.0,54.1849,54.1849,54.1849,54.1849,0.0
2010-12-07 13:20:00,77.65,77.65,77.65,77.65,0.0,54.1849,54.1849,54.1849,54.1849,0.0
2010-12-07 13:30:00,77.65,77.66,77.63,77.63,1300.0,54.1849,54.1919,54.1709,54.1709,1300.0
2010-12-07 13:40:00,77.65,77.67,77.64,77.64,800.0,54.1849,54.1988,54.1779,54.1779,800.0
2010-12-07 13:50:00,77.64,77.67,77.63,77.67,3400.0,54.1779,54.1988,54.1709,54.1988,3400.0
2010-12-07 14:00:00,77.65,77.66,77.64,77.65,7400.0,54.1849,54.1919,54.1779,54.1849,7400.0
2010-12-07 14:10:00,77.62,77.62,77.6,77.61,3900.0,54.1639,54.1639,54.15,54.157,3900.0
2010-12-07 14:20:00,77.61,77.62,77.6,77.62,2200.0,54.157,54.1639,54.15,54.1639,2200.0
2010-12-07 14:30:00,77.63,77.63,77.61,77.61,800.0,54.1709,54.1709,54.157,54.157,800.0
2010-12-07 14:40:00,77.62,77.62,77.59,77.59,8300.0,54.1639,54.1639,54.143,54.143,8300.0
2010-12-07 14:50:00,77.59,77.59,77.55,77.58,3600.0,54.143,54.143,54.1151,54.136,3600.0
2010-12-07 15:00:00,77.58,77.58,77.57,77.57,300.0,54.136,54.136,54.1291,54.1291,300.0
2010-12-07 15:10:00,77.58,77.61,77.57,77.57,3100.0,54.136,54.157,54.1291,54.1291,3100.0
2010-12-07 15:20:00,77.57,77.57,77.57,77.57,300.0,54.1291,54.1291,54.1291,54.1291,300.0
2010-12-07 15:30:00,77.61,77.62,77.57,77.61,1400.0,54.157,54.1639,54.1291,54.157,1400.0
2010-12-07 15:40:00,77.63,77.64,77.58,77.64,1700.0,54.1709,54.1779,54.136,54.1779,1700.0
2010-12-07 15:50:00,77.64,77.64,77.58,77.6,2700.0,54.1779,54.1779,54.136,54.15,2700.0
2010-12-08 09:30:00,77.51,77.51,77.45,77.45,5900.0,54.0872,54.0872,54.0453,54.0453,5900.0
2010-12-08 09:40:00,77.46,77.48,77.44,77.44,1200.0,54.0523,54.0663,54.0383,54.0383,1200.0
2010-12-08 09:50:00,77.44,77.47,77.38,77.38,2600.0,54.0383,54.0593,53.9965,53.9965,2600.0
2010-12-08 10:00:00,77.45,77.45,77.43,77.43,600.0,54.0453,54.0453,54.0314,54.0314,600.0
2010-12-08 10:10:00,77.4,77.43,77.39,77.39,9700.0,54.0104,54.0314,54.0035,54.0035,9700.0
2010-12-08 10:20:00,77.39,77.42,77.34,77.34,10000.0,54.0035,54.0244,53.9686,53.9686,10000.0
2010-12-08 10:30:00,77.35,77.38,77.31,77.34,13200.0,53.9755,53.9965,53.9476,53.9686,13200.0
2010-12-08 10:40:00,77.36,77.36,77.35,77.35,200.0,53.9825,53.9825,53.9755,53.9755,200.0
2010-12-08 10:50:00,77.34,77.34,77.27,77.3,6800.0,53.9686,53.9686,53.9197,53.9407,6800.0
2010-12-08 11:00:00,77.32,77.33,77.3,77.32,1300.0,53.9546,53.9616,53.9407,53.9546,1300.0
2010-12-08 11:10:00,77.31,77.32,77.29,77.31,1600.0,53.9476,53.9546,53.9337,53.9476,1600.0
2010-12-08 11:20:00,77.31,77.36,77.3,77.36,4600.0,53.9476,53.9825,53.9407,53.9825,4600.0
2010-12-08 11:30:00,77.36,77.38,77.36,77.37,700.0,53.9825,53.9965,53.9825,53.9895,700.0
2010-12-08 11:40:00,77.37,77.39,77.32,77.39,1100.0,53.9895,54.0035,53.9546,54.0035,1100.0
2010-12-08 11:50:00,77.32,77.32,77.27,77.27,1000.0,53.9546,53.9546,53.9197,53.9197,1000.0
2010-12-08 12:00:00,77.28,77.3,77.28,77.29,400.0,53.9267,53.9407,53.9267,53.9337,400.0
2010-12-08 12:10:00,77.33,77.36,77.33,77.34,1000.0,53.9616,53.9825,53.9616,53.9686,1000.0
2010-12-08 12:20:00,77.29,77.31,77.28,77.31,1700.0,53.9337,53.9476,53.9267,53.9476,1700.0
2010-12-08 12:30:00,77.27,77.3,77.27,77.28,1600.0,53.9197,53.9407,53.9197,53.9267,1600.0
2010-12-08 12:40:00,77.29,77.29,77.28,77.28,400.0,53.9337,53.9337,53.9267,53.9267,400.0
2010-12-08 12:50:00,77.33,77.33,77.33,77.33,100.0,53.9616,53.9616,53.9616,53.9616,100.0
2010-12-08 13:00:00,77.28,77.28,77.28,77.28,100.0,53.9267,53.9267,53.9267,53.9267,100.0
2010-12-08 13:10:00,77.28,77.28,77.28,77.28,0.0,53.9267,53.9267,53.9267,53.9267,0.0
2010-12-08 13:20:00,77.35,77.37,77.31,77.31,1800.0,53.9755,53.9895,53.9476,53.9476,1800.0
2010-12-08 13:30:00,77.36,77.4,77.35,77.4,800.0,53.9825,54.0104,53.9755,54.0104,800.0
2010-12-08 13:40:00,77.37,77.39,77.36,77.36,3000.0,53.9895,54.0035,53.9825,53.9825,3000.0
2010-12-08 13:50:00,77.35,77.41,77.35,77.39,16000.0,53.9755,54.0174,53.9755,54.0035,16000.0
2010-12-08 14:00:00,77.35,77.41,77.35,77.41,1100.0,53.9755,54.0174,53.9755,54.0174,1100.0
2010-12-08 14:10:00,77.37,77.38,77.36,77.36,900.0,53.9895,53.9965,53.9825,53.9825,900.0
2010-12-08 14:20:00,77.36,77.38,77.36,77.36,2100.0,53.9825,53.9965,53.9825,53.9825,2100.0
2010-12-08 14:30:00,77.36,77.41,77.33,77.41,7900.0,53.9825,54.0174,53.9616,54.0174,7900.0
2010-12-08 14:40:00,77.38,77.43,77.35,77.35,900.0,53.9965,54.0314,53.9755,53.9755,900.0
2010-12-08 14:50:00,77.37,77.41,77.37,77.41,1000.0,53.9895,54.0174,53.9895,54.0174,1000.0
2010-12-08 15:00:00,77.38,77.4,77.33,77.36,2000.0,53.9965,54.0104,53.9616,53.9825,2000.0
2010-12-08 15:10:00,77.4,77.42,77.34,77.39,1700.0,54.0104,54.0244,53.9686,54.0035,1700.0
2010-12-08 15:20:00,77.35,77.4,77.35,77.4,3200.0,53.9755,54.0104,53.9755,54.0104,3200.0
2010-12-08 15:30:00,77.4,77.41,77.4,77.41,600.0,54.0104,54.0174,54.0104,54.0174,600.0
2010-12-08 15:40:00,77.42,77.42,77.4,77.41,1000.0,54.0244,54.0244,54.0104,54.0174,1000.0
2010-12-08 15:50:00,77.41,77.43,77.41,77.42,2700.0,54.0174,54.0314,54.0174,54.0244,2700.0
2010-12-09 09:30:00,77.31,77.38,77.31,77.38,3800.0,53.9476,53.9965,53.9476,53.9965,3800.0
2010-12-09 09:40:00,77.32,77.33,77.3,77.33,1800.0,53.9546,53.9616,53.9407,53.9616,1800.0
2010-12-09 09:50:00,77.31,77.31,77.28,77.28,1900.0,53.9476,53.9476,53.9267,53.9267,1900.0
2010-12-09 10:00:00,77.28,77.31,77.28,77.31,1800.0,53.9267,53.9476,53.9267,53.9476,1800.0
2010-12-09 10:10:00,77.31,77.31,77.28,77.28,200.0,53.9476,53.9476,53.9267,53.9267,200.0
2010-12-09 10:20:00,77.27,77.34,77.27,77.33,3600.0,53.9197,53.9686,53.9197,53.9616,3600.0
2010-12-09 10:30:00,77.33,77.33,77.33,77.33,100.0,53.9616,53.9616,53.9616,53.9616,100.0
2010-12-09 10:40:00,77.34,77.34,77.32,77.32,300.0,53.9686,53.9686,53.9546,53.9546,300.0
2010-12-09 10:50:00,77.35,77.35,77.35,77.35,2700.0,53.9755,53.9755,53.9755,53.9755,2700.0
2010-12-09 11:00:00,77.33,77.33,77.28,77.32,4600.0,53.9616,53.9616,53.9267,53.9546,4600.0
2010-12-09 11:10:00,77.31,77.31,77.31,77.31,400.0,53.9476,53.9476,53.9476,53.9476,400.0
2010-12-09 11:20:00,77.32,77.32,77.27,77.31,1300.0,53.9546,53.9546,53.9197,53.9476,1300.0
2010-12-09 11:30:00,77.28,77.33,77.28,77.33,1800.0,53.9267,53.9616,53.9267,53.9616,1800.0
2010-12-09 11:40:00,77.32,77.33,77.26,77.26,3900.0,53.9546,53.9616,53.9127,53.9127,3900.0
2010-12-09 11:50:00,77.29,77.33,77.29,77.29,1100.0,53.9337,53.9616,53.9337,53.9337,1100.0
2010-12-09 12:00:00,77.32,77.32,77.25,77.25,1900.0,53.9546,53.9546,53.9058,53.9058,1900.0
2010-12-09 12:10:00,77.26,77.26,77.26,77.26,10300.0,53.9127,53.9127,53.9127,53.9127,10300.0
2010-12-09 12:20:00,77.25,77.26,77.25,77.25,1400.0,53.9058,53.9127,53.9058,53.9058,1400.0
2010-12-09 12:30:00,77.25,77.26,77.25,77.26,1400.0,53.9058,53.9127,53.9058,53.9127,1400.0
2010-12-09 12:40:00,77.26,77.26,77.25,77.26,10000.0,53.9127,53.9127,53.9058,53.9127,10000.0
2010-12-09 12:50:00,77.26,77.26,77.26,77.26,0.0,53.9127,53.9127,53.9127,53.9127,0.0
2010-12-09 13:00:00,77.31,77.32,77.3,77.3,500.0,53.9476,53.9546,53.9407,53.9407,500.0
2010-12-09 13:10:00,77.34,77.35,77.3,77.34,2000.0,53.9686,53.9755,53.9407,53.9686,2000.0
2010-12-09 13:20:00,77.33,77.33,77.3,77.31,1200.0,53.9616,53.9616,53.9407,53.9476,1200.0
2010-12-09 13:30:00,77.3,77.3,77.3,77.3,100.0,53.9407,53.9407,53.9407,53.9407,100.0
2010-12-09 13:40:00,77.3,77.32,77.3,77.32,1000.0,53.9407,53.9546,53.9407,53.9546,1000.0
2010-12-09 13:50:00,77.3,77.3,77.25,77.25,1900.0,53.9407,53.9407,53.9058,53.9058,1900.0
2010-12-09 14:00:00,77.31,77.31,77.3,77.31,5100.0,53.9476,53.9476,53.9407,53.9476,5100.0
2010-12-09 14:10:00,77.27,77.3,77.27,77.3,400.0,53.9197,53.9407,53.9197,53.9407,400.0
2010-12-09 14:20:00,77.28,77.28,77.28,77.28,600.0,53.9267,53.9267,53.9267,53.9267,600.0
2010-12-09 14:30:00,77.29,77.31,77.28,77.31,1300.0,53.9337,53.9476,53.9267,53.9476,1300.0
2010-12-09 14:40:00,77.29,77.29,77.26,77.29,1000.0,53.9337,53.9337,53.9127,53.9337,1000.0
2010-12-09 14:50:00,77.26,77.3,77.26,77.26,1000.0,53.9127,53.9407,53.9127,53.9127,1000.0
2010-12-09 15:00:00,77.29,77.29,77.29,77.29,1500.0,53.9337,53.9337,53.9337,53.9337,1500.0
2010-12-09 15:10:00,77.3,77.3,77.25,77.29,1300.0,53.9407,53.9407,53.9058,53.9337,1300.0
2010-12-09 15:20:00,77.27,77.3,77.25,77.3,7700.0,53.9197,53.9407,53.9058,53.9407,7700.0
2010-12-09 15:30:00,77.3,77.3,77.27,77.27,400.0,53.9407,53.9407,53.9197,53.9197,400.0
2010-12-09 15:40:00,77.29,77.29,77.28,77.28,800.0,53.9337,53.9337,53.9267,53.9267,800.0
2010-12-09 15:50:00,77.28,77.31,77.28,77.31,1500.0,53.9267,53.9476,53.9267,53.9476,1500.0
2010-12-10 09:30:00,77.25,77.3,77.25,77.3,1300.0,53.9058,53.9407,53.9058,53.9407,1300.0
2010-12-10 09:40:00,77.27,77.27,77.26,77.26,500.0,53.9197,53.9197,53.9127,53.9127,500.0
2010-12-10 09:50:00,77.25,77.25,77.16,77.23,6300.0,53.9058,53.9058,53.843,53.8918,6300.0
2010-12-10 10:00:00,77.24,77.24,77.17,77.17,4300.0,53.8988,53.8988,53.8499,53.8499,4300.0
2010-12-10 10:10:00,77.23,77.24,77.22,77.24,3300.0,53.8918,53.8988,53.8848,53.8988,3300.0
2010-12-10 10:20:00,77.18,77.22,77.18,77.19,3500.0,53.8569,53.8848,53.8569,53.8639,3500.0
2010-12-10 10:30:00,77.2,77.24,77.2,77.24,3200.0,53.8709,53.8988,53.8709,53.8988,3200.0
2010-12-10 10:40:00,77.24,77.24,77.24,77.24,400.0,53.8988,53.8988,53.8988,53.8988,400.0
2010-12-10 10:50:00,77.23,77.23,77.18,77.18,700.0,53.8918,53.8918,53.8569,53.8569,700.0
2010-12-10 11:00:00,77.19,77.21,77.19,77.21,4900.0,53.8639,53.8778,53.8639,53.8778,4900.0
2010-12-10 11:10:00,77.21,77.21,77.21,77.21,700.0,53.8778,53.8778,53.8778,53.8778,700.0
2010-12-10 11:20:00,77.21,77.21,77.18,77.18,5900.0,53.8778,53.8778,53.8569,53.8569,5900.0
2010-12-10 11:30:00,77.19,77.21,77.17,77.17,2300.0,53.8639,53.8778,53.8499,53.8499,2300.0
2010-12-10 11:40:00,77.19,77.19,77.16,77.17,2000.0,53.8639,53.8639,53.843,53.8499,2000.0
2010-12-10 11:50:00,77.2,77.2,77.16,77.2,1200.0,53.8709,53.8709,53.843,53.8709,1200.0
2010-12-10 12:00:00,77.18,77.19,77.18,77.19,300.0,53.8569,53.8639,53.8569,53.8639,300.0
2010-12-10 12:10:00,77.18,77.18,77.18,77.18,1300.0,53.8569,53.8569,53.8569,53.8569,1300.0
2010-12-10 12:20:00,77.17,77.17,77.14,77.15,3800.0,53.8499,53.8499,53.829,53.836,3800.0
2010-12-10 12:30:00,77.16,77.16,77.16,77.16,100.0,53.843,53.843,53.843,53.843,100.0
2010-12-10 12:40:00,77.16,77.16,77.16,77.16,0.0,53.843,53.843,53.843,53.843,0.0
2010-12-10 12:50:00,77.14,77.15,77.14,77.15,300.0,53.829,53.836,53.829,53.836,300.0
2010-12-10 13:00:00,77.14,77.16,77.14,77.16,500.0,53.829,53.843,53.829,53.843,500.0
2010-12-10 13:10:00,77.17,77.17,77.17,77.17,200.0,53.8499,53.8499,53.8499,53.8499,200.0
2010-12-10 13:20:00,77.16,77.16,77.16,77.16,200.0,53.843,53.843,53.843,53.843,200.0
2010-12-10 13:30:00,77.17,77.17,77.13,77.14,1700.0,53.8499,53.8499,53.822,53.829,1700.0
2010-12-10 13:40:00,77.17,77.17,77.17,77.17,600.0,53.8499,53.8499,53.8499,53.8499,600.0
2010-12-10 13:50:00,77.17,77.17,77.17,77.17,0.0,53.8499,53.8499,53.8499,53.8499,0.0
2010-12-10 14:00:00,77.18,77.28,77.18,77.24,6800.0,53.8569,53.9267,53.8569,53.8988,6800.0
2010-12-10 14:10:00,77.27,77.27,77.21,77.25,700.0,53.9197,53.9197,53.8778,53.9058,700.0
2010-12-10 14:20:00,77.24,77.25,77.24,77.25,900.0,53.8988,53.9058,53.8988,53.9058,900.0
2010-12-10 14:30:00,77.26,77.26,77.21,77.21,500.0,53.9127,53.9127,53.8778,53.8778,500.0
2010-12-10 14:40:00,77.25,77.25,77.18,77.23,3800.0,53.9058,53.9058,53.8569,53.8918,3800.0
2010-12-10 14:50:00,77.21,77.21,77.19,77.19,1900.0,53.8778,53.8778,53.8639,53.8639,1900.0
2010-12-10 15:00:00,77.22,77.24,77.18,77.2,2500.0,53.8848,53.8988,53.8569,53.8709,2500.0
2010-12-10 15:10:00,77.22,77.22,77.11,77.2,3200.0,53.8848,53.8848,53.8081,53.8709,3200.0
2010-12-10 15:20:00,77.19,77.19,77.1,77.11,900.0,53.8639,53.8639,53.8011,53.8081,900.0
2010-12-10 15:30:00,77.11,77.11,77.11,77.11,0.0,53.8081,53.8081,53.8081,53.8081,0.0
2010-12-10 15:40:00,77.2,77.2,77.2,77.2,500.0,53.8709,53.8709,53.8709,53.8709,500.0
2010-12-10 15:50:00,77.21,77.21,77.15,77.15,2600.0,53.8778,53.8778,53.836,53.836,2600.0
2010-12-13 09:30:00,76.98,77.13,76.98,77.09,9800.0,53.7174,53.822,53.7174,53.7941,9800.0
2010-12-13 09:40:00,77.09,77.1,77.06,77.08,4700.0,53.7941,53.8011,53.7732,53.7871,4700.0
2010-12-13 09:50:00,77.07,77.1,77.07,77.1,700.0,53.7802,53.8011,53.7802,53.8011,700.0
2010-12-13 10:00:00,77.11,77.11,77.09,77.09,400.0,53.8081,53.8081,53.7941,53.7941,400.0
2010-12-13 10:10:00,77.07,77.07,77.07,77.07,400.0,53.7802,53.7802,53.7802,53.7802,400.0
2010-12-13 10:20:00,77.08,77.09,77.08,77.09,1300.0,53.7871,53.7941,53.7871,53.7941,1300.0
2010-12-13 10:30:00,77.09,77.09,77.09,77.09,0.0,53.7941,53.7941,53.7941,53.7941,0.0
2010-12-13 10:40:00,77.08,77.08,77.04,77.05,3000.0,53.7871,53.7871,53.7592,53.7662,3000.0
2010-12-13 10:50:00,77.05,77.05,77.05,77.05,0.0,53.7662,53.7662,53.7662,53.7662,0.0
2010-12-13 11:00:00,77.08,77.09,77.07,77.09,500.0,53.7871,53.7941,53.7802,53.7941,500.0
2010-12-13 11:10:00,77.06,77.09,77.06,77.09,1000.0,53.7732,53.7941,53.7732,53.7941,1000.0
2010-12-13 11:20:00,77.08,77.09,77.07,77.09,2000.0,53.7871,53.7941,53.7802,53.7941,2000.0
2010-12-13 11:30:00,77.1,77.1,77.08,77.08,500.0,53.8011,53.8011,53.7871,53.7871,500.0
2010-12-13 11:40:00,77.08,77.11,77.08,77.11,25300.0,53.7871,53.8081,53.7871,53.8081,25300.0
2010-12-13 11:50:00,77.1,77.11,77.07,77.11,1600.0,53.8011,53.8081,53.7802,53.8081,1600.0
2010-12-13 12:00:00,77.11,77.12,77.07,77.12,44800.0,53.8081,53.815,53.7802,53.815,44800.0
2010-12-13 12:10:00,77.09,77.11,77.08,77.11,2700.0,53.7941,53.8081,53.7871,53.8081,2700.0
2010-12-13 12:20:00,77.09,77.09,77.09,77.09,100.0,53.7941,53.7941,53.7941,53.7941,100.0
2010-12-13 12:30:00,77.09,77.09,77.09,77.09,0.0,53.7941,53.7941,53.7941,53.7941,0.0
2010-12-13 12:40:00,77.1,77.1,77.08,77.08,200.0,53.8011,53.8011,53.7871,53.7871,200.0
2010-12-13 12:50:00,77.11,77.11,77.06,77.06,13600.0,53.8081,53.8081,53.7732,53.7732,13600.0
2010-12-13 13:00:00,77.06,77.08,77.05,77.05,8500.0,53.7732,53.7871,53.7662,53.7662,8500.0
2010-12-13 13:10:00,77.07,77.09,77.05,77.08,60700.0,53.7802,53.7941,53.7662,53.7871,60700.0
2010-12-13 13:20:00,77.12,77.12,77.05,77.06,31100.0,53.815,53.815,53.7662,53.7732,31100.0
2010-12-13 13:30:00,77.06,77.06,77.06,77.06,0.0,53.7732,53.7732,53.7732,53.7732,0.0
2010-12-13 13:40:00,77.11,77.11,77.09,77.09,900.0,53.8081,53.8081,53.7941,53.7941,900.0
2010-12-13 13:50:00,77.08,77.08,77.08,77.08,500.0,53.7871,53.7871,53.7871,53.7871,500.0
2010-12-13 14:00:00,77.07,77.12,77.07,77.12,500.0,53.7802,53.815,53.7802,53.815,500.0
2010-12-13 14:10:00,77.11,77.12,77.11,77.12,1800.0,53.8081,53.815,53.8081,53.815,1800.0
2010-12-13 14:20:00,77.12,77.12,77.1,77.11,9100.0,53.815,53.815,53.8011,53.8081,9100.0
2010-12-13 14:30:00,77.09,77.13,77.09,77.13,1600.0,53.7941,53.822,53.7941,53.822,1600.0
2010-12-13 14:40:00,77.11,77.18,77.11,77.18,700.0,53.8081,53.8569,53.8081,53.8569,700.0
2010-12-13 14:50:00,77.19,77.19,77.16,77.19,600.0,53.8639,53.8639,53.843,53.8639,600.0
2010-12-13 15:00:00,77.16,77.17,77.13,77.13,2500.0,53.843,53.8499,53.822,53.822,2500.0
2010-12-13 15:10:00,77.17,77.17,77.1,77.12,2600.0,53.8499,53.8499,53.8011,53.815,2600.0
2010-12-13 15:20:00,77.12,77.16,77.11,77.11,3600.0,53.815,53.843,53.8081,53.8081,3600.0
2010-12-13 15:30:00,77.1,77.17,77.1,77.15,2400.0,53.8011,53.8499,53.8011,53.836,2400.0
2010-12-13 15:40:00,77.12,77.15,77.11,77.14,1700.0,53.815,53.836,53.8081,53.829,1700.0
2010-12-13 15:50:00,77.11,77.16,77.1,77.15,3100.0,53.8081,53.843,53.8011,53.836,3100.0
2010-12-14 09:30:00,77.45,77.45,77.22,77.26,7400.0,54.0453,54.0453,53.8848,53.9127,7400.0
2010-12-14 09:40:00,77.27,77.27,77.27,77.27,100.0,53.9197,53.9197,53.9197,53.9197,100.0
2010-12-14 09:50:00,77.27,77.27,77.27,77.27,0.0,53.9197,53.9197,53.9197,53.9197,0.0
2010-12-14 10:00:00,77.25,77.25,77.25,77.25,200.0,53.9058,53.9058,53.9058,53.9058,200.0
2010-12-14 10:10:00,77.23,77.25,77.22,77.25,1600.0,53.8918,53.9058,53.8848,53.9058,1600.0
2010-12-14 10:20:00,77.23,77.24,77.2,77.2,2200.0,53.8918,53.8988,53.8709,53.8709,2200.0
2010-12-14 10:30:00,77.24,77.24,77.16,77.16,1900.0,53.8988,53.8988,53.843,53.843,1900.0
2010-12-14 10:40:00,77.17,77.24,77.15,77.21,33000.0,53.8499,53.8988,53.836,53.8778,33000.0
2010-12-14 10:50:00,77.23,77.23,77.2,77.21,2500.0,53.8918,53.8918,53.8709,53.8778,2500.0
2010-12-14 11:00:00,77.22,77.24,77.19,77.19,6900.0,53.8848,53.8988,53.8639,53.8639,6900.0
2010-12-14 11:10:00,77.24,77.24,77.2,77.21,800.0,53.8988,53.8988,53.8709,53.8778,800.0
2010-12-14 11:20:00,77.21,77.23,77.2,77.22,700.0,53.8778,53.8918,53.8709,53.8848,700.0
2010-12-14 11:30:00,77.23,77.23,77.23,77.23,300.0,53.8918,53.8918,53.8918,53.8918,300.0
2010-12-14 11:40:00,77.24,77.24,77.24,77.24,200.0,53.8988,53.8988,53.8988,53.8988,200.0
2010-12-14 11:50:00,77.25,77.25,77.24,77.24,600.0,53.9058,53.9058,53.8988,53.8988,600.0
2010-12-14 12:00:00,77.25,77.25,77.23,77.24,2700.0,53.9058,53.9058,53.8918,53.8988,2700.0
2010-12-14 12:10:00,77.24,77.24,77.24,77.24,200.0,53.8988,53.8988,53.8988,53.8988,200.0
2010-12-14 12:20:00,77.24,77.24,77.24,77.24,0.0,53.8988,53.8988,53.8988,53.8988,0.0
2010-12-14 12:30:00,77.23,77.23,77.23,77.23,100.0,53.8918,53.8918,53.8918,53.8918,100.0
2010-12-14 12:40:00,77.23,77.23,77.23,77.23,1000.0,53.8918,53.8918,53.8918,53.8918,1000.0
2010-12-14 12:50:00,77.23,77.23,77.23,77.23,400.0,53.8918,53.8918,53.8918,53.8918,400.0
2010-12-14 13:00:00,77.23,77.24,77.22,77.24,800.0,53.8918,53.8988,53.8848,53.8988,800.0
2010-12-14 13:10:00,77.23,77.23,77.21,77.21,1000.0,53.8918,53.8918,53.8778,53.8778,1000.0
2010-12-14 13:20:00,77.21,77.21,77.2,77.2,800.0,53.8778,53.8778,53.8709,53.8709,800.0
2010-12-14 13:30:00,77.23,77.23,77.2,77.21,900.0,53.8918,53.8918,53.8709,53.8778,900.0
2010-12-14 13:40:00,77.21,77.24,77.21,77.22,1400.0,53.8778,53.8988,53.8778,53.8848,1400.0
2010-12-14 13:50:00,77.24,77.24,77.19,77.19,2600.0,53.8988,53.8988,53.8639,53.8639,2600.0
2010-12-14 14:00:00,77.2,77.2,77.2,77.2,200.0,53.8709,53.8709,53.8709,53.8709,200.0
2010-12-14 14:10:00,77.24,77.24,77.2,77.2,1200.0,53.8988,53.8988,53.8709,53.8709,1200.0
2010-12-14 14:20:00,77.22,77.23,77.22,77.23,1200.0,53.8848,53.8918,53.8848,53.8918,1200.0
2010-12-14 14:30:00,77.24,77.25,77.2,77.21,1900.0,53.8988,53.9058,53.8709,53.8778,1900.0
2010-12-14 14:40:00,77.21,77.21,77.15,77.2,5900.0,53.8778,53.8778,53.836,53.8709,5900.0
2010-12-14 14:50:00,77.2,77.2,77.18,77.18,1000.0,53.8709,53.8709,53.8569,53.8569,1000.0
2010-12-14 15:00:00,77.13,77.21,77.13,77.16,1700.0,53.822,53.8778,53.822,53.843,1700.0
2010-12-14 15:10:00,77.13,77.15,77.12,77.12,2800.0,53.822,53.836,53.815,53.815,2800.0
2010-12-14 15:20:00,77.14,77.14,77.08,77.08,5300.0,53.829,53.829,53.7871,53.7871,5300.0
2010-12-14 15:30:00,77.14,77.19,77.09,77.19,4700.0,53.829,53.8639,53.7941,53.8639,4700.0
2010-12-14 15:40:00,77.19,77.19,77.14,77.17,2400.0,53.8639,53.8639,53.829,53.8499,2400.0
2010-12-14 15:50:00,77.19,77.22,77.19,77.22,3000.0,53.8639,53.8848,53.8639,53.8848,3000.0
2010-12-15 09:30:00,77.27,77.27,77.22,77.23,17500.0,53.9197,53.9197,53.8848,53.8918,17500.0
2010-12-15 09:40:00,77.25,77.29,77.24,77.29,4100.0,53.9058,53.9337,53.8988,53.9337,4100.0
2010-12-15 09:50:00,77.31,77.31,77.26,77.29,1500.0,53.9476,53.9476,53.9127,53.9337,1500.0
2010-12-15 10:00:00,77.29,77.29,77.22,77.29,2400.0,53.9337,53.9337,53.8848,53.9337,2400.0
2010-12-15 10:10:00,77.26,77.28,77.25,77.26,4800.0,53.9127,53.9267,53.9058,53.9127,4800.0
2010-12-15 10:20:00,77.26,77.26,77.26,77.26,100.0,53.9127,53.9127,53.9127,53.9127,100.0
2010-12-15 10:30:00,77.25,77.26,77.25,77.26,200.0,53.9058,53.9127,53.9058,53.9127,200.0
2010-12-15 10:40:00,77.26,77.26,77.26,77.26,200.0,53.9127,53.9127,53.9127,53.9127,200.0
2010-12-15 10:50:00,77.25,77.28,77.25,77.28,800.0,53.9058,53.9267,53.9058,53.9267,800.0
2010-12-15 11:00:00,77.3,77.3,77.29,77.29,1100.0,53.9407,53.9407,53.9337,53.9337,1100.0
2010-12-15 11:10:00,77.29,77.3,77.29,77.3,1200.0,53.9337,53.9407,53.9337,53.9407,1200.0
2010-12-15 11:20:00,77.28,77.29,77.27,77.29,22000.0,53.9267,53.9337,53.9197,53.9337,22000.0
2010-12-15 11:30:00,77.28,77.28,77.28,77.28,600.0,53.9267,53.9267,53.9267,53.9267,600.0
2010-12-15 11:40:00,77.27,77.27,77.24,77.26,5200.0,53.9197,53.9197,53.8988,53.9127,5200.0
2010-12-15 11:50:00,77.25,77.26,77.22,77.22,2200.0,53.9058,53.9127,53.8848,53.8848,2200.0
2010-12-15 12:00:00,77.2,77.2,77.2,77.2,500.0,53.8709,53.8709,53.8709,53.8709,500.0
2010-12-15 12:10:00,77.22,77.22,77.22,77.22,100.0,53.8848,53.8848,53.8848,53.8848,100.0
2010-12-15 12:20:00,77.19,77.22,77.19,77.22,400.0,53.8639,53.8848,53.8639,53.8848,400.0
2010-12-15 12:30:00,77.25,77.25,77.24,77.24,300.0,53.9058,53.9058,53.8988,53.8988,300.0
2010-12-15 12:40:00,77.23,77.23,77.22,77.22,2600.0,53.8918,53.8918,53.8848,53.8848,2600.0
2010-12-15 12:50:00,77.25,77.26,77.25,77.26,200.0,53.9058,53.9127,53.9058,53.9127,200.0
2010-12-15 13:00:00,77.21,77.24,77.21,77.22,1000.0,53.8778,53.8988,53.8778,53.8848,1000.0
2010-12-15 13:10:00,77.21,77.21,77.2,77.2,1400.0,53.8778,53.8778,53.8709,53.8709,1400.0
2010-12-15 13:20:00,77.25,77.25,77.24,77.24,500.0,53.9058,53.9058,53.8988,53.8988,500.0
2010-12-15 13:30:00,77.24,77.24,77.24,77.24,0.0,53.8988,53.8988,53.8988,53.8988,0.0
2010-12-15 13:40:00,77.24,77.24,77.24,77.24,0.0,53.8988,53.8988,53.8988,53.8988,0.0
2010-12-15 13:50:00,77.25,77.25,77.24,77.24,700.0,53.9058,53.9058,53.8988,53.8988,700.0
2010-12-15 14:00:00,77.26,77.26,77.18,77.18,4200.0,53.9127,53.9127,53.8569,53.8569,4200.0
2010-12-15 14:10:00,77.25,77.25,77.2,77.22,3500.0,53.9058,53.9058,53.8709,53.8848,3500.0
2010-12-15 14:20:00,77.2,77.2,77.2,77.2,100.0,53.8709,53.8709,53.8709,53.8709,100.0
2010-12-15 14:30:00,77.14,77.14,77.12,77.12,700.0,53.829,53.829,53.815,53.815,700.0
2010-12-15 14:40:00,77.11,77.13,77.11,77.13,300.0,53.8081,53.822,53.8081,53.822,300.0
2010-12-15 14:50:00,77.16,77.19,77.12,77.18,2500.0,53.843,53.8639,53.815,53.8569,2500.0
2010-12-15 15:00:00,77.2,77.2,77.13,77.13,800.0,53.8709,53.8709,53.822,53.822,800.0
2010-12-15 15:10:00,77.12,77.12,77.11,77.11,1600.0,53.815,53.815,53.8081,53.8081,1600.0
2010-12-15 15:20:00,77.12,77.12,77.11,77.12,300.0,53.815,53.815,53.8081,53.815,300.0
2010-12-15 15:30:00,77.12,77.12,77.12,77.12,2400.0,53.815,53.815,53.815,53.815,2400.0
2010-12-15 15:40:00,77.12,77.14,77.08,77.08,13000.0,53.815,53.829,53.7871,53.7871,13000.0
2010-12-15 15:50:00,77.07,77.07,77.03,77.07,3600.0,53.7802,53.7802,53.7522,53.7802,3600.0
2010-12-16 09:30:00,77.06,77.09,77.06,77.09,1700.0,53.7732,53.7941,53.7732,53.7941,1700.0
2010-12-16 09:40:00,77.05,77.12,77.05,77.12,600.0,53.7662,53.815,53.7662,53.815,600.0
2010-12-16 09:50:00,77.15,77.16,77.13,77.13,1000.0,53.836,53.843,53.822,53.822,1000.0
2010-12-16 10:00:00,77.17,77.17,77.17,77.17,100.0,53.8499,53.8499,53.8499,53.8499,100.0
2010-12-16 10:10:00,77.16,77.16,77.16,77.16,1000.0,53.843,53.843,53.843,53.843,1000.0
2010-12-16 10:20:00,77.08,77.12,77.07,77.12,1200.0,53.7871,53.815,53.7802,53.815,1200.0
2010-12-16 10:30:00,77.1,77.1,77.1,77.1,300.0,53.8011,53.8011,53.8011,53.8011,300.0
2010-12-16 10:40:00,77.1,77.1,77.1,77.1,0.0,53.8011,53.8011,53.8011,53.8011,0.0
2010-12-16 10:50:00,77.09,77.09,77.07,77.07,500.0,53.7941,53.7941,53.7802,53.7802,500.0
2010-12-16 11:00:00,77.11,77.11,77.11,77.11,800.0,53.8081,53.8081,53.8081,53.8081,800.0
2010-12-16 11:10:00,77.06,77.06,77.06,77.06,200.0,53.7732,53.7732,53.7732,53.7732,200.0
2010-12-16 11:20:00,77.06,77.1,77.06,77.1,600.0,53.7732,53.8011,53.7732,53.8011,600.0
2010-12-16 11:30:00,77.1,77.1,77.06,77.09,800.0,53.8011,53.8011,53.7732,53.7941,800.0
2010-12-16 11:40:00,77.1,77.1,77.08,77.08,700.0,53.8011,53.8011,53.7871,53.7871,700.0
2010-12-16 11:50:00,77.12,77.14,77.05,77.13,22300.0,53.815,53.829,53.7662,53.822,22300.0
2010-12-16 12:00:00,77.07,77.13,77.07,77.13,800.0,53.7802,53.822,53.7802,53.822,800.0
2010-12-16 12:10:00,77.13,77.13,77.1,77.1,400.0,53.822,53.822,53.8011,53.8011,400.0
2010-12-16 12:20:00,77.12,77.12,77.12,77.12,100.0,53.815,53.815,53.815,53.815,100.0
2010-12-16 12:30:00,77.12,77.12,77.12,77.12,0.0,53.815,53.815,53.815,53.815,0.0
2010-12-16 12:40:00,77.12,77.12,77.12,77.12,300.0,53.815,53.815,53.815,53.815,300.0
2010-12-16 12:50:00,77.12,77.12,77.09,77.09,1500.0,53.815,53.815,53.7941,53.7941,1500.0
2010-12-16 13:00:00,77.11,77.12,77.11,77.12,300.0,53.8081,53.815,53.8081,53.815,300.0
2010-12-16 13:10:00,77.1,77.1,77.1,77.1,200.0,53.8011,53.8011,53.8011,53.8011,200.0
2010-12-16 13:20:00,77.09,77.12,77.09,77.12,400.0,53.7941,53.815,53.7941,53.815,400.0
2010-12-16 13:30:00,77.12,77.12,77.09,77.09,600.0,53.815,53.815,53.7941,53.7941,600.0
2010-12-16 13:40:00,77.09,77.1,77.08,77.1,500.0,53.7941,53.8011,53.7871,53.8011,500.0
2010-12-16 13:50:00,77.11,77.12,77.11,77.12,400.0,53.8081,53.815,53.8081,53.815,400.0
2010-12-16 14:00:00,77.08,77.14,77.08,77.14,5900.0,53.7871,53.829,53.7871,53.829,5900.0
2010-12-16 14:10:00,77.14,77.16,77.14,77.14,2300.0,53.829,53.843,53.829,53.829,2300.0
2010-12-16 14:20:00,77.11,77.18,77.11,77.17,1300.0,53.8081,53.8569,53.8081,53.8499,1300.0
2010-12-16 14:30:00,77.18,77.18,77.11,77.13,1700.0,53.8569,53.8569,53.8081,53.822,1700.0
2010-12-16 14:40:00,77.18,77.18,77.13,77.13,1100.0,53.8569,53.8569,53.822,53.822,1100.0
2010-12-16 14:50:00,77.19,77.2,77.19,77.2,500.0,53.8639,53.8709,53.8639,53.8709,500.0
2010-12-16 15:00:00,77.2,77.2,77.2,77.2,800.0,53.8709,53.8709,53.8709,53.8709,800.0
2010-12-16 15:10:00,77.16,77.21,77.15,77.21,2600.0,53.843,53.8778,53.836,53.8778,2600.0
2010-12-16 15:20:00,77.21,77.23,77.17,77.22,900.0,53.8778,53.8918,53.8499,53.8848,900.0
2010-12-16 15:30:00,77.22,77.23,77.22,77.23,400.0,53.8848,53.8918,53.8848,53.8918,400.0
2010-12-16 15:40:00,77.23,77.24,77.22,77.24,5300.0,53.8918,53.8988,53.8848,53.8988,5300.0
2010-12-16 15:50:00,77.19,77.25,77.19,77.25,6700.0,53.8639,53.9058,53.8639,53.9058,6700.0
2010-12-17 09:30:00,77.38,77.38,77.16,77.16,4500.0,53.9965,53.9965,53.843,53.843,4500.0
2010-12-17 09:40:00,77.21,77.24,77.21,77.24,900.0,53.8778,53.8988,53.8778,53.8988,900.0
2010-12-17 09:50:00,77.25,77.29,77.25,77.26,900.0,53.9058,53.9337,53.9058,53.9127,900.0
2010-12-17 10:00:00,77.28,77.28,77.27,77.27,1100.0,53.9267,53.9267,53.9197,53.9197,1100.0
2010-12-17 10:10:00,77.22,77.22,77.22,77.22,900.0,53.8848,53.8848,53.8848,53.8848,900.0
2010-12-17 10:20:00,77.21,77.26,77.21,77.26,200.0,53.8778,53.9127,53.8778,53.9127,200.0
2010-12-17 10:30:00,77.22,77.22,77.22,77.22,200.0,53.8848,53.8848,53.8848,53.8848,200.0
2010-12-17 10:40:00,77.25,77.29,77.22,77.28,6400.0,53.9058,53.9337,53.8848,53.9267,6400.0
2010-12-17 10:50:00,77.28,77.28,77.27,77.28,1300.0,53.9267,53.9267,53.9197,53.9267,1300.0
2010-12-17 11:00:00,77.28,77.28,77.28,77.28,1600.0,53.9267,53.9267,53.9267,53.9267,1600.0
2010-12-17 11:10:00,77.26,77.26,77.26,77.26,100.0,53.9127,53.9127,53.9127,53.9127,100.0
2010-12-17 11:20:00,77.24,77.28,77.24,77.27,2500.0,53.8988,53.9267,53.8988,53.9197,2500.0
2010-12-17 11:30:00,77.3,77.32,77.26,77.31,3600.0,53.9407,53.9546,53.9127,53.9476,3600.0
2010-12-17 11:40:00,77.32,77.32,77.29,77.3,2000.0,53.9546,53.9546,53.9337,53.9407,2000.0
2010-12-17 11:50:00,77.32,77.32,77.26,77.31,2300.0,53.9546,53.9546,53.9127,53.9476,2300.0
2010-12-17 12:00:00,77.31,77.31,77.31,77.31,0.0,53.9476,53.9476,53.9476,53.9476,0.0
2010-12-17 12:10:00,77.33,77.33,77.33,77.33,400.0,53.9616,53.9616,53.9616,53.9616,400.0
2010-12-17 12:20:00,77.33,77.33,77.33,77.33,0.0,53.9616,53.9616,53.9616,53.9616,0.0
2010-12-17 12:30:00,77.28,77.28,77.28,77.28,200.0,53.9267,53.9267,53.9267,53.9267,200.0
2010-12-17 12:40:00,77.27,77.31,77.26,77.31,500.0,53.9197,53.9476,53.9127,53.9476,500.0
2010-12-17 12:50:00,77.3,77.3,77.29,77.29,300.0,53.9407,53.9407,53.9337,53.9337,300.0
2010-12-17 13:00:00,77.31,77.33,77.26,77.27,5400.0,53.9476,53.9616,53.9127,53.9197,5400.0
2010-12-17 13:10:00,77.27,77.27,77.27,77.27,0.0,53.9197,53.9197,53.9197,53.9197,0.0
2010-12-17 13:20:00,77.27,77.27,77.27,77.27,0.0,53.9197,53.9197,53.9197,53.9197,0.0
2010-12-17 13:30:00,77.27,77.27,77.27,77.27,0.0,53.9197,53.9197,53.9197,53.9197,0.0
2010-12-17 13:40:00,77.35,77.37,77.35,77.37,2900.0,53.9755,53.9895,53.9755,53.9895,2900.0
2010-12-17 13:50:00,77.37,77.37,77.36,77.36,400.0,53.9895,53.9895,53.9825,53.9825,400.0
2010-12-17 14:00:00,77.39,77.39,77.39,77.39,100.0,54.0035,54.0035,54.0035,54.0035,100.0
2010-12-17 14:10:00,77.39,77.4,77.36,77.4,500.0,54.0035,54.0104,53.9825,54.0104,500.0
2010-12-17 14:20:00,77.4,77.43,77.4,77.42,2800.0,54.0104,54.0314,54.0104,54.0244,2800.0
2010-12-17 14:30:00,77.41,77.41,77.36,77.36,1100.0,54.0174,54.0174,53.9825,53.9825,1100.0
2010-12-17 14:40:00,77.42,77.42,77.41,77.42,1000.0,54.0244,54.0244,54.0174,54.0244,1000.0
2010-12-17 14:50:00,77.36,77.36,77.36,77.36,100.0,53.9825,53.9825,53.9825,53.9825,100.0
2010-12-17 15:00:00,77.36,77.44,77.36,77.44,300.0,53.9825,54.0383,53.9825,54.0383,300.0
2010-12-17 15:10:00,77.44,77.45,77.42,77.45,4400.0,54.0383,54.0453,54.0244,54.0453,4400.0
2010-12-17 15:20:00,77.45,77.45,77.45,77.45,1000.0,54.0453,54.0453,54.0453,54.0453,1000.0
2010-12-17 15:30:00,77.43,77.43,77.43,77.43,1900.0,54.0314,54.0314,54.0314,54.0314,1900.0
2010-12-17 15:40:00,77.44,77.44,77.4,77.43,1800.0,54.0383,54.0383,54.0104,54.0314,1800.0
2010-12-17 15:50:00,77.43,77.44,77.43,77.43,8800.0,54.0314,54.0383,54.0314,54.0314,8800.0
2010-12-20 09:30:00,77.43,77.48,77.43,77.48,1900.0,54.0314,54.0663,54.0314,54.0663,1900.0
2010-12-20 09:40:00,77.49,77.49,77.49,77.49,700.0,54.0732,54.0732,54.0732,54.0732,700.0
2010-12-20 09:50:00,77.49,77.49,77.46,77.47,4800.0,54.0732,54.0732,54.0523,54.0593,4800.0
2010-12-20 10:00:00,77.47,77.48,77.44,77.48,4600.0,54.0593,54.0663,54.0383,54.0663,4600.0
2010-12-20 10:10:00,77.47,77.48,77.47,77.48,1100.0,54.0593,54.0663,54.0593,54.0663,1100.0
2010-12-20 10:20:00,77.49,77.5,77.49,77.5,1700.0,54.0732,54.0802,54.0732,54.0802,1700.0
2010-12-20 10:30:00,77.5,77.5,77.5,77.5,800.0,54.0802,54.0802,54.0802,54.0802,800.0
2010-12-20 10:40:00,77.5,77.51,77.5,77.51,1600.0,54.0802,54.0872,54.0802,54.0872,1600.0
2010-12-20 10:50:00,77.51,77.52,77.48,77.48,2600.0,54.0872,54.0942,54.0663,54.0663,2600.0
2010-12-20 11:00:00,77.48,77.54,77.45,77.54,4200.0,54.0663,54.1081,54.0453,54.1081,4200.0
2010-12-20 11:10:00,77.54,77.54,77.46,77.52,1900.0,54.1081,54.1081,54.0523,54.0942,1900.0
2010-12-20 11:20:00,77.51,77.51,77.51,77.51,200.0,54.0872,54.0872,54.0872,54.0872,200.0
2010-12-20 11:30:00,77.48,77.48,77.48,77.48,400.0,54.0663,54.0663,54.0663,54.0663,400.0
2010-12-20 11:40:00,77.5,77.5,77.46,77.46,700.0,54.0802,54.0802,54.0523,54.0523,700.0
2010-12-20 11:50:00,77.48,77.51,77.48,77.5,7700.0,54.0663,54.0872,54.0663,54.0802,7700.0
2010-12-20 12:00:00,77.49,77.49,77.49,77.49,300.0,54.0732,54.0732,54.0732,54.0732,300.0
2010-12-20 12:10:00,77.48,77.48,77.42,77.45,700.0,54.0663,54.0663,54.0244,54.0453,700.0
2010-12-20 12:20:00,77.46,77.46,77.46,77.46,400.0,54.0523,54.0523,54.0523,54.0523,400.0
2010-12-20 12:30:00,77.46,77.46,77.46,77.46,0.0,54.0523,54.0523,54.0523,54.0523,0.0
2010-12-20 12:40:00,77.45,77.45,77.45,77.45,900.0,54.0453,54.0453,54.0453,54.0453,900.0
2010-12-20 12:50:00,77.41,77.42,77.41,77.42,600.0,54.0174,54.0244,54.0174,54.0244,600.0
2010-12-20 13:00:00,77.42,77.42,77.42,77.42,0.0,54.0244,54.0244,54.0244,54.0244,0.0
2010-12-20 13:10:00,77.42,77.42,77.42,77.42,200.0,54.0244,54.0244,54.0244,54.0244,200.0
2010-12-20 13:20:00,77.44,77.46,77.43,77.43,500.0,54.0383,54.0523,54.0314,54.0314,500.0
2010-12-20 13:30:00,77.46,77.46,77.42,77.45,2900.0,54.0523,54.0523,54.0244,54.0453,2900.0
2010-12-20 13:40:00,77.46,77.46,77.42,77.42,1900.0,54.0523,54.0523,54.0244,54.0244,1900.0
2010-12-20 13:50:00,77.46,77.47,77.44,77.47,1200.0,54.0523,54.0593,54.0383,54.0593,1200.0
2010-12-20 14:00:00,77.45,77.45,77.44,77.44,1700.0,54.0453,54.0453,54.0383,54.0383,1700.0
2010-12-20 14:10:00,77.42,77.43,77.41,77.41,1500.0,54.0244,54.0314,54.0174,54.0174,1500.0
2010-12-20 14:20:00,77.41,77.42,77.38,77.41,2800.0,54.0174,54.0244,53.9965,54.0174,2800.0
2010-12-20 14:30:00,77.42,77.42,77.41,77.41,800.0,54.0244,54.0244,54.0174,54.0174,800.0
2010-12-20 14:40:00,77.43,77.43,77.42,77.42,1200.0,54.0314,54.0314,54.0244,54.0244,1200.0
2010-12-20 14:50:00,77.43,77.43,77.39,77.43,2200.0,54.0314,54.0314,54.0035,54.0314,2200.0
2010-12-20 15:00:00,77.43,77.44,77.4,77.42,5900.0,54.0314,54.0383,54.0104,54.0244,5900.0
2010-12-20 15:10:00,77.43,77.43,77.4,77.43,2500.0,54.0314,54.0314,54.0104,54.0314,2500.0
2010-12-20 15:20:00,77.42,77.43,77.41,77.43,1700.0,54.0244,54.0314,54.0174,54.0314,1700.0
2010-12-20 15:30:00,77.43,77.43,77.42,77.43,1500.0,54.0314,54.0314,54.0244,54.0314,1500.0
2010-12-20 15:40:00,77.43,77.43,77.39,77.43,3400.0,54.0314,54.0314,54.0035,54.0314,3400.0
2010-12-20 15:50:00,77.43,77.46,77.41,77.44,2800.0,54.0314,54.0523,54.0174,54.0383,2800.0
2010-12-21 09:30:00,77.45,77.46,77.45,77.46,4400.0,54.0453,54.0523,54.0453,54.0523,4400.0
2010-12-21 09:40:00,77.45,77.45,77.45,77.45,200.0,54.0453,54.0453,54.0453,54.0453,200.0
2010-12-21 09:50:00,77.43,77.43,77.43,77.43,300.0,54.0314,54.0314,54.0314,54.0314,300.0
2010-12-21 10:00:00,77.44,77.45,77.44,77.45,300.0,54.0383,54.0453,54.0383,54.0453,300.0
2010-12-21 10:10:00,77.45,77.46,77.44,77.44,5000.0,54.0453,54.0523,54.0383,54.0383,5000.0
2010-12-21 10:20:00,77.42,77.45,77.42,77.45,7800.0,54.0244,54.0453,54.0244,54.0453,7800.0
2010-12-21 10:30:00,77.45,77.46,77.41,77.41,2500.0,54.0453,54.0523,54.0174,54.0174,2500.0
2010-12-21 10:40:00,77.45,77.45,77.45,77.45,100.0,54.0453,54.0453,54.0453,54.0453,100.0
2010-12-21 10:50:00,77.45,77.45,77.44,77.45,3300.0,54.0453,54.0453,54.0383,54.0453,3300.0
2010-12-21 11:00:00,77.45,77.45,77.45,77.45,1000.0,54.0453,54.0453,54.0453,54.0453,1000.0
2010-12-21 11:10:00,77.44,77.44,77.44,77.44,1400.0,54.0383,54.0383,54.0383,54.0383,1400.0
2010-12-21 11:20:00,77.42,77.42,77.42,77.42,100.0,54.0244,54.0244,54.0244,54.0244,100.0
2010-12-21 11:30:00,77.42,77.43,77.41,77.41,4200.0,54.0244,54.0314,54.0174,54.0174,4200.0
2010-12-21 11:40:00,77.4,77.41,77.38,77.38,2000.0,54.0104,54.0174,53.9965,53.9965,2000.0
2010-12-21 11:50:00,77.37,77.37,77.37,77.37,400.0,53.9895,53.9895,53.9895,53.9895,400.0
2010-12-21 12:00:00,77.38,77.39,77.36,77.39,2100.0,53.9965,54.0035,53.9825,54.0035,2100.0
2010-12-21 12:10:00,77.36,77.39,77.36,77.37,1000.0,53.9825,54.0035,53.9825,53.9895,1000.0
2010-12-21 12:20:00,77.36,77.36,77.36,77.36,500.0,53.9825,53.9825,53.9825,53.9825,500.0
2010-12-21 12:30:00,77.34,77.36,77.34,77.36,1300.0,53.9686,53.9825,53.9686,53.9825,1300.0
2010-12-21 12:40:00,77.36,77.39,77.35,77.35,2300.0,53.9825,54.0035,53.9755,53.9755,2300.0
2010-12-21 12:50:00,77.35,77.37,77.35,77.37,200.0,53.9755,53.9895,53.9755,53.9895,200.0
2010-12-21 13:00:00,77.36,77.37,77.36,77.36,3800.0,53.9825,53.9895,53.9825,53.9825,3800.0
2010-12-21 13:10:00,77.36,77.4,77.36,77.36,1400.0,53.9825,54.0104,53.9825,53.9825,1400.0
2010-12-21 13:20:00,77.36,77.41,77.36,77.37,2400.0,53.9825,54.0174,53.9825,53.9895,2400.0
2010-12-21 13:30:00,77.36,77.4,77.36,77.39,600.0,53.9825,54.0104,53.9825,54.0035,600.0
2010-12-21 13:40:00,77.38,77.38,77.34,77.34,500.0,53.9965,53.9965,53.9686,53.9686,500.0
2010-12-21 13:50:00,77.35,77.37,77.35,77.37,900.0,53.9755,53.9895,53.9755,53.9895,900.0
2010-12-21 14:00:00,77.37,77.38,77.36,77.38,700.0,53.9895,53.9965,53.9825,53.9965,700.0
2010-12-21 14:10:00,77.33,77.38,77.33,77.36,1000.0,53.9616,53.9965,53.9616,53.9825,1000.0
2010-12-21 14:20:00,77.39,77.39,77.35,77.36,1000.0,54.0035,54.0035,53.9755,53.9825,1000.0
2010-12-21 14:30:00,77.35,77.43,77.35,77.4,7500.0,53.9755,54.0314,53.9755,54.0104,7500.0
2010-12-21 14:40:00,77.4,77.43,77.37,77.42,2500.0,54.0104,54.0314,53.9895,54.0244,2500.0
2010-12-21 14:50:00,77.38,77.43,77.38,77.43,300.0,53.9965,54.0314,53.9965,54.0314,300.0
2010-12-21 15:00:00,77.45,77.45,77.44,77.44,1900.0,54.0453,54.0453,54.0383,54.0383,1900.0
2010-12-21 15:10:00,77.45,77.45,77.43,77.44,2100.0,54.0453,54.0453,54.0314,54.0383,2100.0
2010-12-21 15:20:00,77.43,77.45,77.43,77.45,9800.0,54.0314,54.0453,54.0314,54.0453,9800.0
2010-12-21 15:30:00,77.44,77.45,77.44,77.45,1800.0,54.0383,54.0453,54.0383,54.0453,1800.0
2010-12-21 15:40:00,77.48,77.48,77.48,77.48,1300.0,54.0663,54.0663,54.0663,54.0663,1300.0
2010-12-21 15:50:00,77.48,77.49,77.48,77.48,4100.0,54.0663,54.0732,54.0663,54.0663,4100.0
2010-12-22 09:30:00,77.5,77.5,77.5,77.5,1100.0,54.0802,54.0802,54.0802,54.0802,1100.0
2010-12-22 09:40:00,77.46,77.46,77.46,77.46,200.0,54.0523,54.0523,54.0523,54.0523,200.0
2010-12-22 09:50:00,77.48,77.49,77.43,77.49,2100.0,54.0663,54.0732,54.0314,54.0732,2100.0
2010-12-22 10:00:00,77.49,77.49,77.49,77.49,1100.0,54.0732,54.0732,54.0732,54.0732,1100.0
2010-12-22 10:10:00,77.48,77.48,77.48,77.48,400.0,54.0663,54.0663,54.0663,54.0663,400.0
2010-12-22 10:20:00,77.48,77.48,77.45,77.48,1500.0,54.0663,54.0663,54.0453,54.0663,1500.0
2010-12-22 10:30:00,77.47,77.48,77.47,77.48,4400.0,54.0593,54.0663,54.0593,54.0663,4400.0
2010-12-22 10:40:00,77.48,77.48,77.47,77.48,1600.0,54.0663,54.0663,54.0593,54.0663,1600.0
2010-12-22 10:50:00,77.45,77.45,77.45,77.45,100.0,54.0453,54.0453,54.0453,54.0453,100.0
2010-12-22 11:00:00,77.45,77.45,77.42,77.42,1500.0,54.0453,54.0453,54.0244,54.0244,1500.0
2010-12-22 11:10:00,77.45,77.45,77.42,77.43,1400.0,54.0453,54.0453,54.0244,54.0314,1400.0
2010-12-22 11:20:00,77.4,77.43,77.4,77.43,500.0,54.0104,54.0314,54.0104,54.0314,500.0
2010-12-22 11:30:00,77.43,77.43,77.43,77.43,600.0,54.0314,54.0314,54.0314,54.0314,600.0
2010-12-22 11:40:00,77.43,77.43,77.38,77.38,600.0,54.0314,54.0314,53.9965,53.9965,600.0
2010-12-22 11:50:00,77.43,77.43,77.42,77.43,1200.0,54.0314,54.0314,54.0244,54.0314,1200.0
2010-12-22 12:00:00,77.43,77.44,77.43,77.43,2800.0,54.0314,54.0383,54.0314,54.0314,2800.0
2010-12-22 12:10:00,77.43,77.43,77.43,77.43,1100.0,54.0314,54.0314,54.0314,54.0314,1100.0
2010-12-22 12:20:00,77.42,77.46,77.42,77.43,2100.0,54.0244,54.0523,54.0244,54.0314,2100.0
2010-12-22 12:30:00,77.43,77.44,77.43,77.44,2600.0,54.0314,54.0383,54.0314,54.0383,2600.0
2010-12-22 12:40:00,77.44,77.44,77.44,77.44,2000.0,54.0383,54.0383,54.0383,54.0383,2000.0
2010-12-22 12:50:00,77.44,77.44,77.38,77.42,4600.0,54.0383,54.0383,53.9965,54.0244,4600.0
2010-12-22 13:00:00,77.41,77.41,77.41,77.41,1100.0,54.0174,54.0174,54.0174,54.0174,1100.0
2010-12-22 13:10:00,77.4,77.4,77.38,77.38,2300.0,54.0104,54.0104,53.9965,53.9965,2300.0
2010-12-22 13:20:00,77.41,77.42,77.39,77.39,2400.0,54.0174,54.0244,54.0035,54.0035,2400.0
2010-12-22 13:30:00,77.39,77.4,77.38,77.38,2000.0,54.0035,54.0104,53.9965,53.9965,2000.0
2010-12-22 13:40:00,77.38,77.4,77.38,77.4,1400.0,53.9965,54.0104,53.9965,54.0104,1400.0
2010-12-22 13:50:00,77.4,77.4,77.4,77.4,2500.0,54.0104,54.0104,54.0104,54.0104,2500.0
2010-12-22 14:00:00,77.4,77.41,77.39,77.41,2800.0,54.0104,54.0174,54.0035,54.0174,2800.0
2010-12-22 14:10:00,77.43,77.43,77.42,77.42,2700.0,54.0314,54.0314,54.0244,54.0244,2700.0
2010-12-22 14:20:00,77.41,77.42,77.37,77.42,2900.0,54.0174,54.0244,53.9895,54.0244,2900.0
2010-12-22 14:30:00,77.42,77.42,77.38,77.41,1700.0,54.0244,54.0244,53.9965,54.0174,1700.0
2010-12-22 14:40:00,77.45,77.45,77.44,77.44,2000.0,54.0453,54.0453,54.0383,54.0383,2000.0
2010-12-22 14:50:00,77.45,77.46,77.41,77.46,1300.0,54.0453,54.0523,54.0174,54.0523,1300.0
2010-12-22 15:00:00,77.45,77.45,77.42,77.42,6400.0,54.0453,54.0453,54.0244,54.0244,6400.0
2010-12-22 15:10:00,77.44,77.46,77.44,77.46,1800.0,54.0383,54.0523,54.0383,54.0523,1800.0
2010-12-22 15:20:00,77.46,77.46,77.45,77.45,1400.0,54.0523,54.0523,54.0453,54.0453,1400.0
2010-12-22 15:30:00,77.46,77.46,77.46,77.46,100.0,54.0523,54.0523,54.0523,54.0523,100.0
2010-12-22 15:40:00,77.45,77.46,77.45,77.46,1600.0,54.0453,54.0523,54.0453,54.0523,1600.0
2010-12-22 15:50:00,77.46,77.46,77.46,77.46,3200.0,54.0523,54.0523,54.0523,54.0523,3200.0
2010-12-23 09:30:00,77.44,77.44,77.44,77.44,1600.0,54.0383,54.0383,54.0383,54.0383,1600.0
2010-12-23 09:40:00,77.43,77.43,77.43,77.43,500.0,54.0314,54.0314,54.0314,54.0314,500.0
2010-12-23 09:50:00,77.43,77.43,77.37,77.41,3400.0,54.0314,54.0314,53.9895,54.0174,3400.0
2010-12-23 10:00:00,77.41,77.41,77.39,77.4,2400.0,54.0174,54.0174,54.0035,54.0104,2400.0
2010-12-23 10:10:00,77.39,77.4,77.39,77.39,6900.0,54.0035,54.0104,54.0035,54.0035,6900.0
2010-12-23 10:20:00,77.34,77.4,77.33,77.4,4900.0,53.9686,54.0104,53.9616,54.0104,4900.0
2010-12-23 10:30:00,77.39,77.4,77.38,77.38,2300.0,54.0035,54.0104,53.9965,53.9965,2300.0
2010-12-23 10:40:00,77.39,77.39,77.39,77.39,1700.0,54.0035,54.0035,54.0035,54.0035,1700.0
2010-12-23 10:50:00,77.39,77.41,77.38,77.38,2900.0,54.0035,54.0174,53.9965,53.9965,2900.0
2010-12-23 11:00:00,77.4,77.42,77.4,77.42,1600.0,54.0104,54.0244,54.0104,54.0244,1600.0
2010-12-23 11:10:00,77.42,77.42,77.33,77.41,4500.0,54.0244,54.0244,53.9616,54.0174,4500.0
2010-12-23 11:20:00,77.41,77.42,77.36,77.41,2400.0,54.0174,54.0244,53.9825,54.0174,2400.0
2010-12-23 11:30:00,77.41,77.43,77.37,77.42,4600.0,54.0174,54.0314,53.9895,54.0244,4600.0
2010-12-23 11:40:00,77.43,77.43,77.31,77.38,4200.0,54.0314,54.0314,53.9476,53.9965,4200.0
2010-12-23 11:50:00,77.38,77.38,77.38,77.38,0.0,53.9965,53.9965,53.9965,53.9965,0.0
2010-12-23 12:00:00,77.41,77.43,77.35,77.35,3000.0,54.0174,54.0314,53.9755,53.9755,3000.0
2010-12-23 12:10:00,77.36,77.36,77.36,77.36,1800.0,53.9825,53.9825,53.9825,53.9825,1800.0
2010-12-23 12:20:00,77.36,77.36,77.36,77.36,0.0,53.9825,53.9825,53.9825,53.9825,0.0
2010-12-23 12:30:00,77.36,77.36,77.36,77.36,0.0,53.9825,53.9825,53.9825,53.9825,0.0
2010-12-23 12:40:00,77.43,77.43,77.43,77.43,2000.0,54.0314,54.0314,54.0314,54.0314,2000.0
2010-12-23 12:50:00,77.37,77.37,77.37,77.37,100.0,53.9895,53.9895,53.9895,53.9895,100.0
2010-12-23 13:00:00,77.4,77.42,77.38,77.42,2400.0,54.0104,54.0244,53.9965,54.0244,2400.0
2010-12-23 13:10:00,77.4,77.4,77.4,77.4,1800.0,54.0104,54.0104,54.0104,54.0104,1800.0
2010-12-23 13:20:00,77.41,77.41,77.4,77.41,3900.0,54.0174,54.0174,54.0104,54.0174,3900.0
2010-12-23 13:30:00,77.4,77.4,77.4,77.4,1000.0,54.0104,54.0104,54.0104,54.0104,1000.0
2010-12-23 13:40:00,77.41,77.41,77.41,77.41,300.0,54.0174,54.0174,54.0174,54.0174,300.0
2010-12-23 13:50:00,77.37,77.43,77.36,77.36,7300.0,53.9895,54.0314,53.9825,53.9825,7300.0
2010-12-23 14:00:00,77.36,77.36,77.36,77.36,0.0,53.9825,53.9825,53.9825,53.9825,0.0
2010-12-23 14:10:00,77.43,77.43,77.43,77.43,400.0,54.0314,54.0314,54.0314,54.0314,400.0
2010-12-23 14:20:00,77.43,77.43,77.39,77.39,400.0,54.0314,54.0314,54.0035,54.0035,400.0
2010-12-23 14:30:00,77.41,77.43,77.41,77.43,1500.0,54.0174,54.0314,54.0174,54.0314,1500.0
2010-12-23 14:40:00,77.43,77.43,77.43,77.43,2300.0,54.0314,54.0314,54.0314,54.0314,2300.0
2010-12-23 14:50:00,77.43,77.43,77.38,77.38,1900.0,54.0314,54.0314,53.9965,53.9965,1900.0
2010-12-23 15:00:00,77.37,77.43,77.36,77.36,1200.0,53.9895,54.0314,53.9825,53.9825,1200.0
2010-12-23 15:10:00,77.43,77.43,77.41,77.42,23800.0,54.0314,54.0314,54.0174,54.0244,23800.0
2010-12-23 15:20:00,77.42,77.42,77.38,77.38,3600.0,54.0244,54.0244,53.9965,53.9965,3600.0
2010-12-23 15:30:00,77.38,77.45,77.38,77.44,1400.0,53.9965,54.0453,53.9965,54.0383,1400.0
2010-12-23 15:40:00,77.45,77.45,77.44,77.44,300.0,54.0453,54.0453,54.0383,54.0383,300.0
2010-12-23 15:50:00,77.45,77.45,77.44,77.45,3800.0,54.0453,54.0453,54.0383,54.0453,3800.0
2010-12-27 09:30:00,77.02,77.14,77.02,77.06,4300.0,53.9026,53.9866,53.9026,53.9306,4300.0
2010-12-27 09:40:00,77.08,77.08,77.08,77.08,300.0,53.9446,53.9446,53.9446,53.9446,300.0
2010-12-27 09:50:00,77.04,77.07,77.0,77.0,4200.0,53.9166,53.9376,53.8886,53.8886,4200.0
2010-12-27 10:00:00,77.0,77.0,77.0,77.0,0.0,53.8886,53.8886,53.8886,53.8886,0.0
2010-12-27 10:10:00,77.05,77.05,77.05,77.05,300.0,53.9236,53.9236,53.9236,53.9236,300.0
2010-12-27 10:20:00,77.04,77.04,77.04,77.04,300.0,53.9166,53.9166,53.9166,53.9166,300.0
2010-12-27 10:30:00,77.05,77.05,77.04,77.04,900.0,53.9236,53.9236,53.9166,53.9166,900.0
2010-12-27 10:40:00,77.04,77.04,76.9,76.9,5700.0,53.9166,53.9166,53.8187,53.8187,5700.0
2010-12-27 10:50:00,76.99,76.99,76.92,76.99,1800.0,53.8816,53.8816,53.8327,53.8816,1800.0
2010-12-27 11:00:00,76.99,76.99,76.99,76.99,0.0,53.8816,53.8816,53.8816,53.8816,0.0
2010-12-27 11:10:00,76.99,76.99,76.99,76.99,0.0,53.8816,53.8816,53.8816,53.8816,0.0
2010-12-27 11:20:00,76.94,76.94,76.94,76.94,400.0,53.8467,53.8467,53.8467,53.8467,400.0
2010-12-27 11:30:00,76.99,76.99,76.99,76.99,100.0,53.8816,53.8816,53.8816,53.8816,100.0
2010-12-27 11:40:00,76.99,76.99,76.99,76.99,0.0,53.8816,53.8816,53.8816,53.8816,0.0
2010-12-27 11:50:00,77.0,77.0,76.91,76.98,1400.0,53.8886,53.8886,53.8257,53.8746,1400.0
2010-12-27 12:00:00,76.97,76.97,76.95,76.95,600.0,53.8676,53.8676,53.8537,53.8537,600.0
2010-12-27 12:10:00,76.95,77.04,76.95,77.04,700.0,53.8537,53.9166,53.8537,53.9166,700.0
2010-12-27 12:20:00,77.04,77.04,77.04,77.04,900.0,53.9166,53.9166,53.9166,53.9166,900.0
2010-12-27 12:30:00,77.04,77.04,77.04,77.04,0.0,53.9166,53.9166,53.9166,53.9166,0.0
2010-12-27 12:40:00,77.04,77.04,77.04,77.04,0.0,53.9166,53.9166,53.9166,53.9166,0.0
2010-12-27 12:50:00,77.01,77.01,76.98,76.98,600.0,53.8956,53.8956,53.8746,53.8746,600.0
2010-12-27 13:00:00,77.05,77.05,77.01,77.01,300.0,53.9236,53.9236,53.8956,53.8956,300.0
2010-12-27 13:10:00,77.01,77.05,77.01,77.04,3000.0,53.8956,53.9236,53.8956,53.9166,3000.0
2010-12-27 13:20:00,77.05,77.05,77.05,77.05,1200.0,53.9236,53.9236,53.9236,53.9236,1200.0
2010-12-27 13:30:00,77.05,77.05,77.05,77.05,0.0,53.9236,53.9236,53.9236,53.9236,0.0
2010-12-27 13:40:00,77.05,77.11,77.05,77.08,1100.0,53.9236,53.9656,53.9236,53.9446,1100.0
2010-12-27 13:50:00,77.1,77.12,77.1,77.12,300.0,53.9586,53.9726,53.9586,53.9726,300.0
2010-12-27 14:00:00,77.13,77.13,77.13,77.13,200.0,53.9796,53.9796,53.9796,53.9796,200.0
2010-12-27 14:10:00,77.13,77.14,77.13,77.14,700.0,53.9796,53.9866,53.9796,53.9866,700.0
2010-12-27 14:20:00,77.14,77.14,77.14,77.14,0.0,53.9866,53.9866,53.9866,53.9866,0.0
2010-12-27 14:30:00,77.13,77.13,77.12,77.12,1500.0,53.9796,53.9796,53.9726,53.9726,1500.0
2010-12-27 14:40:00,77.13,77.15,77.11,77.15,900.0,53.9796,53.9936,53.9656,53.9936,900.0
2010-12-27 14:50:00,77.15,77.15,77.14,77.14,1200.0,53.9936,53.9936,53.9866,53.9866,1200.0
2010-12-27 15:00:00,77.14,77.16,77.11,77.11,1200.0,53.9866,54.0006,53.9656,53.9656,1200.0
2010-12-27 15:10:00,77.14,77.15,77.14,77.15,3200.0,53.9866,53.9936,53.9866,53.9936,3200.0
2010-12-27 15:20:00,77.15,77.15,77.15,77.15,1400.0,53.9936,53.9936,53.9936,53.9936,1400.0
2010-12-27 15:30:00,77.15,77.15,77.14,77.14,600.0,53.9936,53.9936,53.9866,53.9866,600.0
2010-12-27 15:40:00,77.18,77.18,77.18,77.18,1100.0,54.0146,54.0146,54.0146,54.0146,1100.0
2010-12-27 15:50:00,77.14,77.18,77.14,77.18,8200.0,53.9866,54.0146,53.9866,54.0146,8200.0
2010-12-28 09:30:00,77.19,77.19,77.19,77.19,3500.0,54.0216,54.0216,54.0216,54.0216,3500.0
2010-12-28 09:40:00,77.19,77.19,77.18,77.18,300.0,54.0216,54.0216,54.0146,54.0146,300.0
2010-12-28 09:50:00,77.17,77.18,77.17,77.18,3400.0,54.0076,54.0146,54.0076,54.0146,3400.0
2010-12-28 10:00:00,77.18,77.18,77.18,77.18,0.0,54.0146,54.0146,54.0146,54.0146,0.0
2010-12-28 10:10:00,77.14,77.15,77.14,77.15,500.0,53.9866,53.9936,53.9866,53.9936,500.0
2010-12-28 10:20:00,77.15,77.15,77.15,77.15,800.0,53.9936,53.9936,53.9936,53.9936,800.0
2010-12-28 10:30:00,77.16,77.16,77.14,77.14,3400.0,54.0006,54.0006,53.9866,53.9866,3400.0
2010-12-28 10:40:00,77.16,77.16,77.15,77.15,2000.0,54.0006,54.0006,53.9936,53.9936,2000.0
2010-12-28 10:50:00,77.16,77.16,77.15,77.15,1100.0,54.0006,54.0006,53.9936,53.9936,1100.0
2010-12-28 11:00:00,77.14,77.16,77.12,77.12,2400.0,53.9866,54.0006,53.9726,53.9726,2400.0
2010-12-28 11:10:00,77.14,77.14,77.1,77.1,200.0,53.9866,53.9866,53.9586,53.9586,200.0
2010-12-28 11:20:00,77.1,77.12,77.06,77.12,1800.0,53.9586,53.9726,53.9306,53.9726,1800.0
2010-12-28 11:30:00,77.12,77.12,77.12,77.12,19600.0,53.9726,53.9726,53.9726,53.9726,19600.0
2010-12-28 11:40:00,77.08,77.14,77.07,77.09,1300.0,53.9446,53.9866,53.9376,53.9516,1300.0
2010-12-28 11:50:00,77.15,77.15,77.08,77.12,3200.0,53.9936,53.9936,53.9446,53.9726,3200.0
2010-12-28 12:00:00,77.09,77.14,77.08,77.1,2300.0,53.9516,53.9866,53.9446,53.9586,2300.0
2010-12-28 12:10:00,77.09,77.15,77.09,77.15,800.0,53.9516,53.9936,53.9516,53.9936,800.0
2010-12-28 12:20:00,77.08,77.14,77.07,77.14,1500.0,53.9446,53.9866,53.9376,53.9866,1500.0
2010-12-28 12:30:00,77.14,77.14,77.12,77.13,2800.0,53.9866,53.9866,53.9726,53.9796,2800.0
2010-12-28 12:40:00,77.14,77.15,77.14,77.15,1400.0,53.9866,53.9936,53.9866,53.9936,1400.0
2010-12-28 12:50:00,77.17,77.19,77.16,77.19,1800.0,54.0076,54.0216,54.0006,54.0216,1800.0
2010-12-28 13:00:00,77.19,77.19,77.07,77.09,12000.0,54.0216,54.0216,53.9376,53.9516,12000.0
2010-12-28 13:10:00,77.1,77.1,77.08,77.08,1500.0,53.9586,53.9586,53.9446,53.9446,1500.0
2010-12-28 13:20:00,77.09,77.09,77.09,77.09,100.0,53.9516,53.9516,53.9516,53.9516,100.0
2010-12-28 13:30:00,77.09,77.09,77.09,77.09,0.0,53.9516,53.9516,53.9516,53.9516,0.0
2010-12-28 13:40:00,77.06,77.09,77.06,77.09,3300.0,53.9306,53.9516,53.9306,53.9516,3300.0
2010-12-28 13:50:00,77.08,77.08,77.05,77.08,1900.0,53.9446,53.9446,53.9236,53.9446,1900.0
2010-12-28 14:00:00,77.09,77.09,77.04,77.04,900.0,53.9516,53.9516,53.9166,53.9166,900.0
2010-12-28 14:10:00,77.08,77.08,77.06,77.08,500.0,53.9446,53.9446,53.9306,53.9446,500.0
2010-12-28 14:20:00,77.09,77.09,77.05,77.07,1400.0,53.9516,53.9516,53.9236,53.9376,1400.0
2010-12-28 14:30:00,77.09,77.09,77.03,77.03,4500.0,53.9516,53.9516,53.9096,53.9096,4500.0
2010-12-28 14:40:00,77.02,77.07,77.0,77.03,1300.0,53.9026,53.9376,53.8886,53.9096,1300.0
2010-12-28 14:50:00,77.04,77.05,77.04,77.05,400.0,53.9166,53.9236,53.9166,53.9236,400.0
2010-12-28 15:00:00,77.01,77.07,77.01,77.06,2800.0,53.8956,53.9376,53.8956,53.9306,2800.0
2010-12-28 15:10:00,77.02,77.02,77.02,77.02,100.0,53.9026,53.9026,53.9026,53.9026,100.0
2010-12-28 15:20:00,77.07,77.07,77.06,77.06,600.0,53.9376,53.9376,53.9306,53.9306,600.0
2010-12-28 15:30:00,77.06,77.07,77.05,77.07,2000.0,53.9306,53.9376,53.9236,53.9376,2000.0
2010-12-28 15:40:00,77.07,77.07,77.07,77.07,1100.0,53.9376,53.9376,53.9376,53.9376,1100.0
2010-12-28 15:50:00,77.07,77.07,77.01,77.02,1900.0,53.9376,53.9376,53.8956,53.9026,1900.0
2010-12-29 09:30:00,76.95,76.99,76.95,76.99,3300.0,53.8537,53.8816,53.8537,53.8816,3300.0
2010-12-29 09:40:00,76.99,76.99,76.99,76.99,0.0,53.8816,53.8816,53.8816,53.8816,0.0
2010-12-29 09:50:00,77.05,77.05,77.02,77.02,3900.0,53.9236,53.9236,53.9026,53.9026,3900.0
2010-12-29 10:00:00,77.05,77.05,77.05,77.05,200.0,53.9236,53.9236,53.9236,53.9236,200.0
2010-12-29 10:10:00,77.03,77.03,77.0,77.0,5900.0,53.9096,53.9096,53.8886,53.8886,5900.0
2010-12-29 10:20:00,76.98,76.98,76.98,76.98,100.0,53.8746,53.8746,53.8746,53.8746,100.0
2010-12-29 10:30:00,77.02,77.04,77.01,77.01,2800.0,53.9026,53.9166,53.8956,53.8956,2800.0
2010-12-29 10:40:00,77.03,77.03,77.03,77.03,300.0,53.9096,53.9096,53.9096,53.9096,300.0
2010-12-29 10:50:00,77.05,77.05,77.01,77.04,700.0,53.9236,53.9236,53.8956,53.9166,700.0
2010-12-29 11:00:00,77.01,77.04,77.01,77.04,400.0,53.8956,53.9166,53.8956,53.9166,400.0
2010-12-29 11:10:00,77.04,77.04,77.01,77.01,1300.0,53.9166,53.9166,53.8956,53.8956,1300.0
2010-12-29 11:20:00,77.05,77.08,77.05,77.08,1900.0,53.9236,53.9446,53.9236,53.9446,1900.0
2010-12-29 11:30:00,77.08,77.08,77.08,77.08,600.0,53.9446,53.9446,53.9446,53.9446,600.0
2010-12-29 11:40:00,77.07,77.07,77.07,77.07,500.0,53.9376,53.9376,53.9376,53.9376,500.0
2010-12-29 11:50:00,77.05,77.05,77.01,77.03,2900.0,53.9236,53.9236,53.8956,53.9096,2900.0
2010-12-29 12:00:00,77.07,77.07,77.07,77.07,200.0,53.9376,53.9376,53.9376,53.9376,200.0
2010-12-29 12:10:00,77.07,77.07,77.07,77.07,0.0,53.9376,53.9376,53.9376,53.9376,0.0
2010-12-29 12:20:00,77.08,77.08,77.08,77.08,500.0,53.9446,53.9446,53.9446,53.9446,500.0
2010-12-29 12:30:00,77.08,77.08,77.05,77.05,600.0,53.9446,53.9446,53.9236,53.9236,600.0
2010-12-29 12:40:00,77.08,77.08,77.07,77.07,1900.0,53.9446,53.9446,53.9376,53.9376,1900.0
2010-12-29 12:50:00,77.07,77.07,77.07,77.07,100.0,53.9376,53.9376,53.9376,53.9376,100.0
2010-12-29 13:00:00,77.08,77.08,77.08,77.08,500.0,53.9446,53.9446,53.9446,53.9446,500.0
2010-12-29 13:10:00,77.08,77.08,77.08,77.08,1000.0,53.9446,53.9446,53.9446,53.9446,1000.0
2010-12-29 13:20:00,77.08,77.08,77.07,77.08,3800.0,53.9446,53.9446,53.9376,53.9446,3800.0
2010-12-29 13:30:00,77.12,77.15,77.12,77.15,1100.0,53.9726,53.9936,53.9726,53.9936,1100.0
2010-12-29 13:40:00,77.13,77.15,77.12,77.14,2700.0,53.9796,53.9936,53.9726,53.9866,2700.0
2010-12-29 13:50:00,77.15,77.15,77.15,77.15,1900.0,53.9936,53.9936,53.9936,53.9936,1900.0
2010-12-29 14:00:00,77.15,77.23,77.15,77.23,11500.0,53.9936,54.0496,53.9936,54.0496,11500.0
2010-12-29 14:10:00,77.23,77.23,77.21,77.21,4400.0,54.0496,54.0496,54.0356,54.0356,4400.0
2010-12-29 14:20:00,77.19,77.22,77.18,77.22,1300.0,54.0216,54.0426,54.0146,54.0426,1300.0
2010-12-29 14:30:00,77.23,77.23,77.17,77.21,3700.0,54.0496,54.0496,54.0076,54.0356,3700.0
2010-12-29 14:40:00,77.22,77.24,77.21,77.24,1500.0,54.0426,54.0566,54.0356,54.0566,1500.0
2010-12-29 14:50:00,77.24,77.25,77.23,77.23,3600.0,54.0566,54.0636,54.0496,54.0496,3600.0
2010-12-29 15:00:00,77.28,77.28,77.24,77.27,3700.0,54.0846,54.0846,54.0566,54.0776,3700.0
2010-12-29 15:10:00,77.27,77.28,77.27,77.28,3500.0,54.0776,54.0846,54.0776,54.0846,3500.0
2010-12-29 15:20:00,77.28,77.28,77.28,77.28,300.0,54.0846,54.0846,54.0846,54.0846,300.0
2010-12-29 15:30:00,77.27,77.28,77.27,77.28,3300.0,54.0776,54.0846,54.0776,54.0846,3300.0
2010-12-29 15:40:00,77.29,77.29,77.26,77.27,2000.0,54.0916,54.0916,54.0706,54.0776,2000.0
2010-12-29 15:50:00,77.26,77.27,77.23,77.27,3200.0,54.0706,54.0776,54.0496,54.0776,3200.0
2010-12-30 09:30:00,77.25,77.25,77.25,77.25,2200.0,54.0636,54.0636,54.0636,54.0636,2200.0
2010-12-30 09:40:00,77.22,77.22,77.2,77.2,700.0,54.0426,54.0426,54.0286,54.0286,700.0
2010-12-30 09:50:00,77.21,77.21,77.18,77.18,200.0,54.0356,54.0356,54.0146,54.0146,200.0
2010-12-30 10:00:00,77.18,77.18,77.18,77.18,0.0,54.0146,54.0146,54.0146,54.0146,0.0
2010-12-30 10:10:00,77.2,77.2,77.19,77.2,2500.0,54.0286,54.0286,54.0216,54.0286,2500.0
2010-12-30 10:20:00,77.19,77.19,77.19,77.19,100.0,54.0216,54.0216,54.0216,54.0216,100.0
2010-12-30 10:30:00,77.17,77.17,77.17,77.17,200.0,54.0076,54.0076,54.0076,54.0076,200.0
2010-12-30 10:40:00,77.15,77.16,77.15,77.16,800.0,53.9936,54.0006,53.9936,54.0006,800.0
2010-12-30 10:50:00,77.17,77.17,77.17,77.17,1300.0,54.0076,54.0076,54.0076,54.0076,1300.0
2010-12-30 11:00:00,77.18,77.18,77.16,77.16,600.0,54.0146,54.0146,54.0006,54.0006,600.0
2010-12-30 11:10:00,77.16,77.16,77.16,77.16,4200.0,54.0006,54.0006,54.0006,54.0006,4200.0
2010-12-30 11:20:00,77.16,77.18,77.13,77.16,800.0,54.0006,54.0146,53.9796,54.0006,800.0
2010-12-30 11:30:00,77.14,77.14,77.14,77.14,200.0,53.9866,53.9866,53.9866,53.9866,200.0
2010-12-30 11:40:00,77.14,77.14,77.14,77.14,0.0,53.9866,53.9866,53.9866,53.9866,0.0
2010-12-30 11:50:00,77.12,77.12,77.12,77.12,400.0,53.9726,53.9726,53.9726,53.9726,400.0
2010-12-30 12:00:00,77.15,77.15,77.13,77.15,3400.0,53.9936,53.9936,53.9796,53.9936,3400.0
2010-12-30 12:10:00,77.13,77.13,77.11,77.12,800.0,53.9796,53.9796,53.9656,53.9726,800.0
2010-12-30 12:20:00,77.12,77.12,77.12,77.12,6400.0,53.9726,53.9726,53.9726,53.9726,6400.0
2010-12-30 12:30:00,77.12,77.13,77.12,77.12,1700.0,53.9726,53.9796,53.9726,53.9726,1700.0
2010-12-30 12:40:00,77.13,77.14,77.13,77.14,600.0,53.9796,53.9866,53.9796,53.9866,600.0
2010-12-30 12:50:00,77.13,77.13,77.13,77.13,800.0,53.9796,53.9796,53.9796,53.9796,800.0
2010-12-30 13:00:00,77.15,77.15,77.14,77.14,2900.0,53.9936,53.9936,53.9866,53.9866,2900.0
2010-12-30 13:10:00,77.13,77.14,77.13,77.14,400.0,53.9796,53.9866,53.9796,53.9866,400.0
2010-12-30 13:20:00,77.15,77.15,77.11,77.12,1500.0,53.9936,53.9936,53.9656,53.9726,1500.0
2010-12-30 13:30:00,77.15,77.15,77.14,77.15,2300.0,53.9936,53.9936,53.9866,53.9936,2300.0
2010-12-30 13:40:00,77.15,77.15,77.15,77.15,0.0,53.9936,53.9936,53.9936,53.9936,0.0
2010-12-30 13:50:00,77.15,77.17,77.12,77.16,72600.0,53.9936,54.0076,53.9726,54.0006,72600.0
2010-12-30 14:00:00,77.16,77.18,77.12,77.12,500.0,54.0006,54.0146,53.9726,53.9726,500.0
2010-12-30 14:10:00,77.12,77.12,77.12,77.12,0.0,53.9726,53.9726,53.9726,53.9726,0.0
2010-12-30 14:20:00,77.12,77.2,77.12,77.17,700.0,53.9726,54.0286,53.9726,54.0076,700.0
2010-12-30 14:30:00,77.2,77.2,77.19,77.2,4400.0,54.0286,54.0286,54.0216,54.0286,4400.0
2010-12-30 14:40:00,77.24,77.27,77.24,77.27,800.0,54.0566,54.0776,54.0566,54.0776,800.0
2010-12-30 14:50:00,77.27,77.28,77.27,77.28,10400.0,54.0776,54.0846,54.0776,54.0846,10400.0
2010-12-30 15:00:00,77.25,77.28,77.23,77.27,3700.0,54.0636,54.0846,54.0496,54.0776,3700.0
2010-12-30 15:10:00,77.22,77.28,77.22,77.27,700.0,54.0426,54.0846,54.0426,54.0776,700.0
2010-12-30 15:20:00,77.26,77.29,77.26,77.28,3100.0,54.0706,54.0916,54.0706,54.0846,3100.0
2010-12-30 15:30:00,77.24,77.24,77.24,77.24,100.0,54.0566,54.0566,54.0566,54.0566,100.0
2010-12-30 15:40:00,77.28,77.29,77.28,77.29,700.0,54.0846,54.0916,54.0846,54.0916,700.0
2010-12-30 15:50:00,77.29,77.29,77.24,77.29,8100.0,54.0916,54.0916,54.0566,54.0916,8100.0
2010-12-31 09:30:00,77.3,77.3,77.24,77.24,3900.0,54.0986,54.0986,54.0566,54.0566,3900.0
2010-12-31 09:40:00,77.24,77.24,77.24,77.24,0.0,54.0566,54.0566,54.0566,54.0566,0.0
2010-12-31 09:50:00,77.24,77.24,77.24,77.24,0.0,54.0566,54.0566,54.0566,54.0566,0.0
2010-12-31 10:00:00,77.3,77.3,77.3,77.3,1100.0,54.0986,54.0986,54.0986,54.0986,1100.0
2010-12-31 10:10:00,77.29,77.29,77.29,77.29,300.0,54.0916,54.0916,54.0916,54.0916,300.0
2010-12-31 10:20:00,77.29,77.29,77.29,77.29,1000.0,54.0916,54.0916,54.0916,54.0916,1000.0
2010-12-31 10:30:00,77.29,77.3,77.29,77.3,2400.0,54.0916,54.0986,54.0916,54.0986,2400.0
2010-12-31 10:40:00,77.28,77.3,77.27,77.27,400.0,54.0846,54.0986,54.0776,54.0776,400.0
2010-12-31 10:50:00,77.26,77.26,77.2,77.23,1700.0,54.0706,54.0706,54.0286,54.0496,1700.0
2010-12-31 11:00:00,77.27,77.27,77.26,77.26,300.0,54.0776,54.0776,54.0706,54.0706,300.0
2010-12-31 11:10:00,77.21,77.27,77.21,77.26,1300.0,54.0356,54.0776,54.0356,54.0706,1300.0
2010-12-31 11:20:00,77.27,77.33,77.26,77.33,5700.0,54.0776,54.1196,54.0706,54.1196,5700.0
2010-12-31 11:30:00,77.33,77.34,77.32,77.34,6500.0,54.1196,54.1266,54.1126,54.1266,6500.0
2010-12-31 11:40:00,77.35,77.36,77.3,77.3,2700.0,54.1336,54.1406,54.0986,54.0986,2700.0
2010-12-31 11:50:00,77.32,77.37,77.31,77.31,2700.0,54.1126,54.1476,54.1056,54.1056,2700.0
2010-12-31 12:00:00,77.36,77.36,77.36,77.36,100.0,54.1406,54.1406,54.1406,54.1406,100.0
2010-12-31 12:10:00,77.35,77.37,77.35,77.37,700.0,54.1336,54.1476,54.1336,54.1476,700.0
2010-12-31 12:20:00,77.37,77.38,77.35,77.38,3800.0,54.1476,54.1546,54.1336,54.1546,3800.0
2010-12-31 12:30:00,77.39,77.39,77.37,77.39,1100.0,54.1616,54.1616,54.1476,54.1616,1100.0
2010-12-31 12:40:00,77.39,77.39,77.39,77.39,0.0,54.1616,54.1616,54.1616,54.1616,0.0
2010-12-31 12:50:00,77.32,77.38,77.32,77.38,600.0,54.1126,54.1546,54.1126,54.1546,600.0
2010-12-31 13:00:00,77.38,77.39,77.31,77.39,10800.0,54.1546,54.1616,54.1056,54.1616,10800.0
2010-12-31 13:10:00,77.34,77.39,77.34,77.36,1800.0,54.1266,54.1616,54.1266,54.1406,1800.0
2010-12-31 13:20:00,77.39,77.39,77.35,77.39,5300.0,54.1616,54.1616,54.1336,54.1616,5300.0
2010-12-31 13:30:00,77.37,77.41,77.36,77.41,1000.0,54.1476,54.1756,54.1406,54.1756,1000.0
2010-12-31 13:40:00,77.42,77.43,77.39,77.43,4000.0,54.1826,54.1896,54.1616,54.1896,4000.0
2010-12-31 13:50:00,77.43,77.45,77.43,77.44,6300.0,54.1896,54.2036,54.1896,54.1966,6300.0
2010-12-31 14:00:00,77.38,77.38,77.37,77.37,500.0,54.1546,54.1546,54.1476,54.1476,500.0
2010-12-31 14:10:00,77.34,77.35,77.34,77.35,500.0,54.1266,54.1336,54.1266,54.1336,500.0
2010-12-31 14:20:00,77.32,77.42,77.32,77.42,3500.0,54.1126,54.1826,54.1126,54.1826,3500.0
2010-12-31 14:30:00,77.44,77.44,77.41,77.41,2600.0,54.1966,54.1966,54.1756,54.1756,2600.0
2010-12-31 14:40:00,77.44,77.44,77.38,77.43,2200.0,54.1966,54.1966,54.1546,54.1896,2200.0
2010-12-31 14:50:00,77.43,77.43,77.37,77.37,1500.0,54.1896,54.1896,54.1476,54.1476,1500.0
2010-12-31 15:00:00,77.44,77.44,77.37,77.37,800.0,54.1966,54.1966,54.1476,54.1476,800.0
2010-12-31 15:10:00,77.4,77.4,77.4,77.4,2200.0,54.1686,54.1686,54.1686,54.1686,2200.0
2010-12-31 15:20:00,77.43,77.43,77.37,77.43,2100.0,54.1896,54.1896,54.1476,54.1896,2100.0
2010-12-31 15:30:00,77.41,77.42,77.41,77.41,1400.0,54.1756,54.1826,54.1756,54.1756,1400.0
2010-12-31 15:40:00,77.42,77.42,77.4,77.42,2500.0,54.1826,54.1826,54.1686,54.1826,2500.0
2010-12-31 15:50:00,77.42,77.42,77.39,77.41,1500.0,54.1826,54.1826,54.1616,54.1756,1500.0
2011-01-03 09:30:00,77.36,77.36,77.31,77.31,16300.0,54.1406,54.1406,54.1056,54.1056,16300.0
2011-01-03 09:40:00,77.31,77.31,77.25,77.29,900.0,54.1056,54.1056,54.0636,54.0916,900.0
2011-01-03 09:50:00,77.24,77.24,77.21,77.21,1100.0,54.0566,54.0566,54.0356,54.0356,1100.0
2011-01-03 10:00:00,77.24,77.26,77.24,77.26,1000.0,54.0566,54.0706,54.0566,54.0706,1000.0
2011-01-03 10:10:00,77.24,77.26,77.24,77.25,700.0,54.0566,54.0706,54.0566,54.0636,700.0
2011-01-03 10:20:00,77.22,77.26,77.22,77.26,2500.0,54.0426,54.0706,54.0426,54.0706,2500.0
2011-01-03 10:30:00,77.26,77.26,77.26,77.26,1100.0,54.0706,54.0706,54.0706,54.0706,1100.0
2011-01-03 10:40:00,77.26,77.26,77.26,77.26,400.0,54.0706,54.0706,54.0706,54.0706,400.0
2011-01-03 10:50:00,77.31,77.31,77.26,77.26,800.0,54.1056,54.1056,54.0706,54.0706,800.0
2011-01-03 11:00:00,77.22,77.31,77.22,77.31,1900.0,54.0426,54.1056,54.0426,54.1056,1900.0
2011-01-03 11:10:00,77.26,77.31,77.25,77.31,2600.0,54.0706,54.1056,54.0636,54.1056,2600.0
2011-01-03 11:20:00,77.31,77.31,77.31,77.31,100.0,54.1056,54.1056,54.1056,54.1056,100.0
2011-01-03 11:30:00,77.31,77.35,77.31,77.34,2800.0,54.1056,54.1336,54.1056,54.1266,2800.0
2011-01-03 11:40:00,77.37,77.37,77.37,77.37,500.0,54.1476,54.1476,54.1476,54.1476,500.0
2011-01-03 11:50:00,77.37,77.37,77.37,77.37,0.0,54.1476,54.1476,54.1476,54.1476,0.0
2011-01-03 12:00:00,77.37,77.37,77.37,77.37,0.0,54.1476,54.1476,54.1476,54.1476,0.0
2011-01-03 12:10:00,77.33,77.35,77.33,77.35,1800.0,54.1196,54.1336,54.1196,54.1336,1800.0
2011-01-03 12:20:00,77.32,77.32,77.32,77.32,300.0,54.1126,54.1126,54.1126,54.1126,300.0
2011-01-03 12:30:00,77.32,77.32,77.32,77.32,0.0,54.1126,54.1126,54.1126,54.1126,0.0
2011-01-03 12:40:00,77.37,77.39,77.37,77.39,400.0,54.1476,54.1616,54.1476,54.1616,400.0
2011-01-03 12:50:00,77.39,77.39,77.32,77.32,1000.0,54.1616,54.1616,54.1126,54.1126,1000.0
2011-01-03 13:00:00,77.36,77.36,77.36,77.36,200.0,54.1406,54.1406,54.1406,54.1406,200.0
2011-01-03 13:10:00,77.33,77.38,77.33,77.37,4200.0,54.1196,54.1546,54.1196,54.1476,4200.0
2011-01-03 13:20:00,77.34,77.38,77.34,77.38,1400.0,54.1266,54.1546,54.1266,54.1546,1400.0
2011-01-03 13:30:00,77.39,77.39,77.34,77.38,600.0,54.1616,54.1616,54.1266,54.1546,600.0
2011-01-03 13:40:00,77.39,77.39,77.33,77.33,800.0,54.1616,54.1616,54.1196,54.1196,800.0
2011-01-03 13:50:00,77.39,77.39,77.34,77.38,1100.0,54.1616,54.1616,54.1266,54.1546,1100.0
2011-01-03 14:00:00,77.39,77.39,77.38,77.39,2400.0,54.1616,54.1616,54.1546,54.1616,2400.0
2011-01-03 14:10:00,77.4,77.4,77.36,77.39,2600.0,54.1686,54.1686,54.1406,54.1616,2600.0
2011-01-03 14:20:00,77.39,77.39,77.35,77.39,2400.0,54.1616,54.1616,54.1336,54.1616,2400.0
2011-01-03 14:30:00,77.39,77.41,77.35,77.41,17500.0,54.1616,54.1756,54.1336,54.1756,17500.0
2011-01-03 14:40:00,77.4,77.4,77.35,77.39,2600.0,54.1686,54.1686,54.1336,54.1616,2600.0
2011-01-03 14:50:00,77.39,77.4,77.38,77.38,3900.0,54.1616,54.1686,54.1546,54.1546,3900.0
2011-01-03 15:00:00,77.4,77.41,77.4,77.41,4300.0,54.1686,54.1756,54.1686,54.1756,4300.0
2011-01-03 15:10:00,77.41,77.41,77.35,77.35,900.0,54.1756,54.1756,54.1336,54.1336,900.0
2011-01-03 15:20:00,77.34,77.42,77.34,77.42,8100.0,54.1266,54.1826,54.1266,54.1826,8100.0
2011-01-03 15:30:00,77.42,77.42,77.42,77.42,200.0,54.1826,54.1826,54.1826,54.1826,200.0
2011-01-03 15:40:00,77.42,77.42,77.42,77.42,100.0,54.1826,54.1826,54.1826,54.1826,100.0
2011-01-03 15:50:00,77.38,77.42,77.38,77.41,15200.0,54.1546,54.1826,54.1546,54.1756,15200.0
2011-01-04 09:30:00,77.42,77.43,77.4,77.4,8800.0,54.1826,54.1896,54.1686,54.1686,8800.0
2011-01-04 09:40:00,77.4,77.4,77.4,77.4,0.0,54.1686,54.1686,54.1686,54.1686,0.0
2011-01-04 09:50:00,77.42,77.52,77.42,77.52,28900.0,54.1826,54.2526,54.1826,54.2526,28900.0
2011-01-04 10:00:00,77.48,77.48,77.47,77.47,500.0,54.2246,54.2246,54.2176,54.2176,500.0
2011-01-04 10:10:00,77.46,77.5,77.45,77.45,6400.0,54.2106,54.2386,54.2036,54.2036,6400.0
2011-01-04 10:20:00,77.45,77.45,77.45,77.45,500.0,54.2036,54.2036,54.2036,54.2036,500.0
2011-01-04 10:30:00,77.4,77.45,77.4,77.42,102200.0,54.1686,54.2036,54.1686,54.1826,102200.0
2011-01-04 10:40:00,77.42,77.43,77.42,77.42,2100.0,54.1826,54.1896,54.1826,54.1826,2100.0
2011-01-04 10:50:00,77.42,77.46,77.42,77.45,3400.0,54.1826,54.2106,54.1826,54.2036,3400.0
2011-01-04 11:00:00,77.45,77.46,77.42,77.42,1500.0,54.2036,54.2106,54.1826,54.1826,1500.0
2011-01-04 11:10:00,77.45,77.46,77.42,77.42,4100.0,54.2036,54.2106,54.1826,54.1826,4100.0
2011-01-04 11:20:00,77.42,77.47,77.42,77.43,1500.0,54.1826,54.2176,54.1826,54.1896,1500.0
2011-01-04 11:30:00,77.42,77.48,77.42,77.42,1400.0,54.1826,54.2246,54.1826,54.1826,1400.0
2011-01-04 11:40:00,77.48,77.48,77.44,77.44,9400.0,54.2246,54.2246,54.1966,54.1966,9400.0
2011-01-04 11:50:00,77.46,77.46,77.42,77.46,800.0,54.2106,54.2106,54.1826,54.2106,800.0
2011-01-04 12:00:00,77.48,77.5,77.46,77.5,8900.0,54.2246,54.2386,54.2106,54.2386,8900.0
2011-01-04 12:10:00,77.5,77.5,77.44,77.49,6100.0,54.2386,54.2386,54.1966,54.2316,6100.0
2011-01-04 12:20:00,77.49,77.5,77.47,77.5,900.0,54.2316,54.2386,54.2176,54.2386,900.0
2011-01-04 12:30:00,77.51,77.51,77.5,77.5,1400.0,54.2456,54.2456,54.2386,54.2386,1400.0
2011-01-04 12:40:00,77.5,77.51,77.48,77.5,2600.0,54.2386,54.2456,54.2246,54.2386,2600.0
2011-01-04 12:50:00,77.46,77.46,77.46,77.46,700.0,54.2106,54.2106,54.2106,54.2106,700.0
2011-01-04 13:00:00,77.49,77.49,77.49,77.49,700.0,54.2316,54.2316,54.2316,54.2316,700.0
2011-01-04 13:10:00,77.49,77.49,77.49,77.49,200.0,54.2316,54.2316,54.2316,54.2316,200.0
2011-01-04 13:20:00,77.48,77.48,77.48,77.48,100.0,54.2246,54.2246,54.2246,54.2246,100.0
2011-01-04 13:30:00,77.44,77.49,77.44,77.45,400.0,54.1966,54.2316,54.1966,54.2036,400.0
2011-01-04 13:40:00,77.49,77.5,77.49,77.5,4200.0,54.2316,54.2386,54.2316,54.2386,4200.0
2011-01-04 13:50:00,77.5,77.5,77.46,77.46,1200.0,54.2386,54.2386,54.2106,54.2106,1200.0
2011-01-04 14:00:00,77.52,77.52,77.49,77.52,2500.0,54.2526,54.2526,54.2316,54.2526,2500.0
2011-01-04 14:10:00,77.51,77.52,77.44,77.44,2700.0,54.2456,54.2526,54.1966,54.1966,2700.0
2011-01-04 14:20:00,77.49,77.5,77.45,77.45,15300.0,54.2316,54.2386,54.2036,54.2036,15300.0
2011-01-04 14:30:00,77.49,77.5,77.44,77.49,4400.0,54.2316,54.2386,54.1966,54.2316,4400.0
2011-01-04 14:40:00,77.49,77.5,77.42,77.42,6900.0,54.2316,54.2386,54.1826,54.1826,6900.0
2011-01-04 14:50:00,77.43,77.44,77.42,77.44,22000.0,54.1896,54.1966,54.1826,54.1966,22000.0
2011-01-04 15:00:00,77.45,77.45,77.44,77.44,2500.0,54.2036,54.2036,54.1966,54.1966,2500.0
2011-01-04 15:10:00,77.42,77.46,77.42,77.46,10600.0,54.1826,54.2106,54.1826,54.2106,10600.0
2011-01-04 15:20:00,77.46,77.46,77.43,77.44,3100.0,54.2106,54.2106,54.1896,54.1966,3100.0
2011-01-04 15:30:00,77.44,77.5,77.42,77.5,9300.0,54.1966,54.2386,54.1826,54.2386,9300.0
2011-01-04 15:40:00,77.5,77.5,77.45,77.5,600.0,54.2386,54.2386,54.2036,54.2386,600.0
2011-01-04 15:50:00,77.51,77.51,77.5,77.5,3900.0,54.2456,54.2456,54.2386,54.2386,3900.0
2011-01-05 09:30:00,77.34,77.34,77.24,77.3,7800.0,54.1266,54.1266,54.0566,54.0986,7800.0
2011-01-05 09:40:00,77.26,77.29,77.26,77.28,2000.0,54.0706,54.0916,54.0706,54.0846,2000.0
2011-01-05 09:50:00,77.26,77.28,77.16,77.28,30600.0,54.0706,54.0846,54.0006,54.0846,30600.0
2011-01-05 10:00:00,77.31,77.31,77.23,77.23,400.0,54.1056,54.1056,54.0496,54.0496,400.0
2011-01-05 10:10:00,77.3,77.3,77.16,77.23,600.0,54.0986,54.0986,54.0006,54.0496,600.0
2011-01-05 10:20:00,77.21,77.26,77.21,77.26,900.0,54.0356,54.0706,54.0356,54.0706,900.0
2011-01-05 10:30:00,77.25,77.29,77.25,77.25,600.0,54.0636,54.0916,54.0636,54.0636,600.0
2011-01-05 10:40:00,77.27,77.27,77.16,77.25,9600.0,54.0776,54.0776,54.0006,54.0636,9600.0
2011-01-05 10:50:00,77.23,77.24,77.23,77.24,1400.0,54.0496,54.0566,54.0496,54.0566,1400.0
2011-01-05 11:00:00,77.23,77.25,77.21,77.21,2000.0,54.0496,54.0636,54.0356,54.0356,2000.0
2011-01-05 11:10:00,77.21,77.21,77.2,77.2,3200.0,54.0356,54.0356,54.0286,54.0286,3200.0
2011-01-05 11:20:00,77.2,77.21,77.2,77.21,1700.0,54.0286,54.0356,54.0286,54.0356,1700.0
2011-01-05 11:30:00,77.21,77.23,77.2,77.22,5600.0,54.0356,54.0496,54.0286,54.0426,5600.0
2011-01-05 11:40:00,77.24,77.24,77.2,77.2,3200.0,54.0566,54.0566,54.0286,54.0286,3200.0
2011-01-05 11:50:00,77.19,77.2,77.19,77.2,2900.0,54.0216,54.0286,54.0216,54.0286,2900.0
2011-01-05 12:00:00,77.2,77.2,77.2,77.2,500.0,54.0286,54.0286,54.0286,54.0286,500.0
2011-01-05 12:10:00,77.2,77.2,77.2,77.2,200.0,54.0286,54.0286,54.0286,54.0286,200.0
2011-01-05 12:20:00,77.25,77.26,77.22,77.26,700.0,54.0636,54.0706,54.0426,54.0706,700.0
2011-01-05 12:30:00,77.21,77.21,77.21,77.21,100.0,54.0356,54.0356,54.0356,54.0356,100.0
2011-01-05 12:40:00,77.26,77.26,77.26,77.26,100.0,54.0706,54.0706,54.0706,54.0706,100.0
2011-01-05 12:50:00,77.25,77.3,77.21,77.29,4600.0,54.0636,54.0986,54.0356,54.0916,4600.0
2011-01-05 13:00:00,77.26,77.26,77.26,77.26,300.0,54.0706,54.0706,54.0706,54.0706,300.0
2011-01-05 13:10:00,77.23,77.23,77.23,77.23,200.0,54.0496,54.0496,54.0496,54.0496,200.0
2011-01-05 13:20:00,77.27,77.27,77.27,77.27,300.0,54.0776,54.0776,54.0776,54.0776,300.0
2011-01-05 13:30:00,77.26,77.29,77.26,77.29,400.0,54.0706,54.0916,54.0706,54.0916,400.0
2011-01-05 13:40:00,77.3,77.3,77.29,77.3,2200.0,54.0986,54.0986,54.0916,54.0986,2200.0
2011-01-05 13:50:00,77.3,77.3,77.24,77.26,1600.0,54.0986,54.0986,54.0566,54.0706,1600.0
2011-01-05 14:00:00,77.22,77.22,77.22,77.22,1600.0,54.0426,54.0426,54.0426,54.0426,1600.0
2011-01-05 14:10:00,77.23,77.29,77.22,77.29,6900.0,54.0496,54.0916,54.0426,54.0916,6900.0
2011-01-05 14:20:00,77.27,77.27,77.26,77.26,300.0,54.0776,54.0776,54.0706,54.0706,300.0
2011-01-05 14:30:00,77.26,77.26,77.22,77.26,5900.0,54.0706,54.0706,54.0426,54.0706,5900.0
2011-01-05 14:40:00,77.25,77.27,77.25,77.26,1000.0,54.0636,54.0776,54.0636,54.0706,1000.0
2011-01-05 14:50:00,77.27,77.27,77.22,77.22,3700.0,54.0776,54.0776,54.0426,54.0426,3700.0
2011-01-05 15:00:00,77.28,77.28,77.27,77.27,5200.0,54.0846,54.0846,54.0776,54.0776,5200.0
2011-01-05 15:10:00,77.29,77.3,77.23,77.26,5400.0,54.0916,54.0986,54.0496,54.0706,5400.0
2011-01-05 15:20:00,77.26,77.27,77.22,77.22,2400.0,54.0706,54.0776,54.0426,54.0426,2400.0
2011-01-05 15:30:00,77.28,77.31,77.26,77.26,2400.0,54.0846,54.1056,54.0706,54.0706,2400.0
2011-01-05 15:40:00,77.31,77.34,77.31,77.34,10000.0,54.1056,54.1266,54.1056,54.1266,10000.0
2011-01-05 15:50:00,77.34,77.35,77.3,77.35,11100.0,54.1266,54.1336,54.0986,54.1336,11100.0
2011-01-06 09:30:00,77.4,77.4,77.15,77.27,11600.0,54.1686,54.1686,53.9936,54.0776,11600.0
2011-01-06 09:40:00,77.26,77.27,77.25,77.25,800.0,54.0706,54.0776,54.0636,54.0636,800.0
2011-01-06 09:50:00,77.26,77.28,77.26,77.27,900.0,54.0706,54.0846,54.0706,54.0776,900.0
2011-01-06 10:00:00,77.28,77.28,77.26,77.28,800.0,54.0846,54.0846,54.0706,54.0846,800.0
2011-01-06 10:10:00,77.28,77.34,77.25,77.29,3500.0,54.0846,54.1266,54.0636,54.0916,3500.0
2011-01-06 10:20:00,77.3,77.3,77.26,77.27,700.0,54.0986,54.0986,54.0706,54.0776,700.0
2011-01-06 10:30:00,77.25,77.3,77.25,77.29,1400.0,54.0636,54.0986,54.0636,54.0916,1400.0
2011-01-06 10:40:00,77.25,77.29,77.25,77.29,1400.0,54.0636,54.0916,54.0636,54.0916,1400.0
2011-01-06 10:50:00,77.29,77.3,77.29,77.3,1200.0,54.0916,54.0986,54.0916,54.0986,1200.0
2011-01-06 11:00:00,77.3,77.32,77.27,77.32,800.0,54.0986,54.1126,54.0776,54.1126,800.0
2011-01-06 11:10:00,77.3,77.32,77.3,77.31,1600.0,54.0986,54.1126,54.0986,54.1056,1600.0
2011-01-06 11:20:00,77.32,77.32,77.3,77.3,300.0,54.1126,54.1126,54.0986,54.0986,300.0
2011-01-06 11:30:00,77.31,77.32,77.3,77.31,2500.0,54.1056,54.1126,54.0986,54.1056,2500.0
2011-01-06 11:40:00,77.32,77.32,77.29,77.29,7300.0,54.1126,54.1126,54.0916,54.0916,7300.0
2011-01-06 11:50:00,77.3,77.31,77.29,77.29,1900.0,54.0986,54.1056,54.0916,54.0916,1900.0
2011-01-06 12:00:00,77.32,77.36,77.32,77.36,32900.0,54.1126,54.1406,54.1126,54.1406,32900.0
2011-01-06 12:10:00,77.36,77.38,77.35,77.38,3200.0,54.1406,54.1546,54.1336,54.1546,3200.0
2011-01-06 12:20:00,77.38,77.38,77.38,77.38,200.0,54.1546,54.1546,54.1546,54.1546,200.0
2011-01-06 12:30:00,77.38,77.39,77.36,77.39,4200.0,54.1546,54.1616,54.1406,54.1616,4200.0
2011-01-06 12:40:00,77.39,77.39,77.36,77.37,3200.0,54.1616,54.1616,54.1406,54.1476,3200.0
2011-01-06 12:50:00,77.35,77.38,77.35,77.38,2800.0,54.1336,54.1546,54.1336,54.1546,2800.0
2011-01-06 13:00:00,77.38,77.39,77.38,77.38,3400.0,54.1546,54.1616,54.1546,54.1546,3400.0
2011-01-06 13:10:00,77.35,77.39,77.35,77.38,1100.0,54.1336,54.1616,54.1336,54.1546,1100.0
2011-01-06 13:20:00,77.38,77.38,77.36,77.38,1200.0,54.1546,54.1546,54.1406,54.1546,1200.0
2011-01-06 13:30:00,77.39,77.39,77.35,77.36,1800.0,54.1616,54.1616,54.1336,54.1406,1800.0
2011-01-06 13:40:00,77.35,77.37,77.35,77.37,400.0,54.1336,54.1476,54.1336,54.1476,400.0
2011-01-06 13:50:00,77.37,77.37,77.33,77.35,700.0,54.1476,54.1476,54.1196,54.1336,700.0
2011-01-06 14:00:00,77.35,77.35,77.34,77.35,700.0,54.1336,54.1336,54.1266,54.1336,700.0
2011-01-06 14:10:00,77.35,77.35,77.32,77.33,2100.0,54.1336,54.1336,54.1126,54.1196,2100.0
2011-01-06 14:20:00,77.32,77.37,77.32,77.36,2900.0,54.1126,54.1476,54.1126,54.1406,2900.0
2011-01-06 14:30:00,77.37,77.37,77.32,77.34,3400.0,54.1476,54.1476,54.1126,54.1266,3400.0
2011-01-06 14:40:00,77.37,77.37,77.35,77.37,2400.0,54.1476,54.1476,54.1336,54.1476,2400.0
2011-01-06 14:50:00,77.35,77.37,77.35,77.37,3400.0,54.1336,54.1476,54.1336,54.1476,3400.0
2011-01-06 15:00:00,77.34,77.34,77.29,77.29,4700.0,54.1266,54.1266,54.0916,54.0916,4700.0
2011-01-06 15:10:00,77.34,77.34,77.3,77.34,2500.0,54.1266,54.1266,54.0986,54.1266,2500.0
2011-01-06 15:20:00,77.34,77.34,77.3,77.34,7600.0,54.1266,54.1266,54.0986,54.1266,7600.0
2011-01-06 15:30:00,77.36,77.36,77.36,77.36,1800.0,54.1406,54.1406,54.1406,54.1406,1800.0
2011-01-06 15:40:00,77.37,77.37,77.35,77.35,900.0,54.1476,54.1476,54.1336,54.1336,900.0
2011-01-06 15:50:00,77.35,77.37,77.26,77.31,5700.0,54.1336,54.1476,54.0706,54.1056,5700.0
2011-01-07 09:30:00,77.41,77.51,77.35,77.45,9600.0,54.1756,54.2456,54.1336,54.2036,9600.0
2011-01-07 09:40:00,77.42,77.45,77.42,77.45,16200.0,54.1826,54.2036,54.1826,54.2036,16200.0
2011-01-07 09:50:00,77.46,77.47,77.45,77.47,14200.0,54.2106,54.2176,54.2036,54.2176,14200.0
2011-01-07 10:00:00,77.4,77.46,77.4,77.46,500.0,54.1686,54.2106,54.1686,54.2106,500.0
2011-01-07 10:10:00,77.47,77.48,77.46,77.46,4500.0,54.2176,54.2246,54.2106,54.2106,4500.0
2011-01-07 10:20:00,77.42,77.48,77.42,77.47,5800.0,54.1826,54.2246,54.1826,54.2176,5800.0
2011-01-07 10:30:00,77.47,77.48,77.43,77.43,1000.0,54.2176,54.2246,54.1896,54.1896,1000.0
2011-01-07 10:40:00,77.47,77.49,77.45,77.49,700.0,54.2176,54.2316,54.2036,54.2316,700.0
2011-01-07 10:50:00,77.42,77.47,77.42,77.47,800.0,54.1826,54.2176,54.1826,54.2176,800.0
2011-01-07 11:00:00,77.49,77.53,77.45,77.53,7400.0,54.2316,54.2596,54.2036,54.2596,7400.0
2011-01-07 11:10:00,77.52,77.52,77.51,77.51,1000.0,54.2526,54.2526,54.2456,54.2456,1000.0
2011-01-07 11:20:00,77.54,77.54,77.44,77.47,1800.0,54.2666,54.2666,54.1966,54.2176,1800.0
2011-01-07 11:30:00,77.53,77.54,77.44,77.53,3500.0,54.2596,54.2666,54.1966,54.2596,3500.0
2011-01-07 11:40:00,77.54,77.54,77.45,77.53,10800.0,54.2666,54.2666,54.2036,54.2596,10800.0
2011-01-07 11:50:00,77.54,77.54,77.45,77.45,1400.0,54.2666,54.2666,54.2036,54.2036,1400.0
2011-01-07 12:00:00,77.45,77.53,77.45,77.53,1900.0,54.2036,54.2596,54.2036,54.2596,1900.0
2011-01-07 12:10:00,77.53,77.54,77.53,77.54,500.0,54.2596,54.2666,54.2596,54.2666,500.0
2011-01-07 12:20:00,77.54,77.56,77.54,77.56,5000.0,54.2666,54.2806,54.2666,54.2806,5000.0
2011-01-07 12:30:00,77.57,77.57,77.53,77.53,1100.0,54.2876,54.2876,54.2596,54.2596,1100.0
2011-01-07 12:40:00,77.5,77.55,77.49,77.54,800.0,54.2386,54.2736,54.2316,54.2666,800.0
2011-01-07 12:50:00,77.54,77.54,77.54,77.54,0.0,54.2666,54.2666,54.2666,54.2666,0.0
2011-01-07 13:00:00,77.54,77.54,77.51,77.51,1800.0,54.2666,54.2666,54.2456,54.2456,1800.0
2011-01-07 13:10:00,77.56,77.58,77.52,77.58,30100.0,54.2806,54.2946,54.2526,54.2946,30100.0
2011-01-07 13:20:00,77.58,77.58,77.58,77.58,0.0,54.2946,54.2946,54.2946,54.2946,0.0
2011-01-07 13:30:00,77.54,77.54,77.53,77.53,600.0,54.2666,54.2666,54.2596,54.2596,600.0
2011-01-07 13:40:00,77.55,77.56,77.55,77.56,1800.0,54.2736,54.2806,54.2736,54.2806,1800.0
2011-01-07 13:50:00,77.55,77.57,77.55,77.57,12100.0,54.2736,54.2876,54.2736,54.2876,12100.0
2011-01-07 14:00:00,77.51,77.57,77.51,77.57,2600.0,54.2456,54.2876,54.2456,54.2876,2600.0
2011-01-07 14:10:00,77.57,77.58,77.54,77.56,8900.0,54.2876,54.2946,54.2666,54.2806,8900.0
2011-01-07 14:20:00,77.55,77.58,77.49,77.49,16100.0,54.2736,54.2946,54.2316,54.2316,16100.0
2011-01-07 14:30:00,77.54,77.56,77.53,77.55,4100.0,54.2666,54.2806,54.2596,54.2736,4100.0
2011-01-07 14:40:00,77.56,77.58,77.53,77.54,8200.0,54.2806,54.2946,54.2596,54.2666,8200.0
2011-01-07 14:50:00,77.53,77.58,77.44,77.48,17400.0,54.2596,54.2946,54.1966,54.2246,17400.0
2011-01-07 15:00:00,77.45,77.47,77.42,77.46,6000.0,54.2036,54.2176,54.1826,54.2106,6000.0
2011-01-07 15:10:00,77.46,77.47,77.42,77.47,2400.0,54.2106,54.2176,54.1826,54.2176,2400.0
2011-01-07 15:20:00,77.47,77.51,77.47,77.51,9400.0,54.2176,54.2456,54.2176,54.2456,9400.0
2011-01-07 15:30:00,77.51,77.51,77.42,77.51,2700.0,54.2456,54.2456,54.1826,54.2456,2700.0
2011-01-07 15:40:00,77.49,77.51,77.45,77.47,1300.0,54.2316,54.2456,54.2036,54.2176,1300.0
2011-01-07 15:50:00,77.49,77.5,77.45,77.5,2400.0,54.2316,54.2386,54.2036,54.2386,2400.0
2011-01-10 09:30:00,77.7,77.7,77.54,77.55,6400.0,54.3785,54.3785,54.2666,54.2736,6400.0
2011-01-10 09:40:00,77.57,77.62,77.57,77.62,1300.0,54.2876,54.3226,54.2876,54.3226,1300.0
2011-01-10 09:50:00,77.59,77.61,77.59,77.61,400.0,54.3016,54.3156,54.3016,54.3156,400.0
2011-01-10 10:00:00,77.6,77.6,77.6,77.6,200.0,54.3086,54.3086,54.3086,54.3086,200.0
2011-01-10 10:10:00,77.61,77.61,77.54,77.59,2100.0,54.3156,54.3156,54.2666,54.3016,2100.0
2011-01-10 10:20:00,77.61,77.61,77.6,77.61,1000.0,54.3156,54.3156,54.3086,54.3156,1000.0
2011-01-10 10:30:00,77.62,77.62,77.6,77.6,1600.0,54.3226,54.3226,54.3086,54.3086,1600.0
2011-01-10 10:40:00,77.62,77.62,77.61,77.62,2600.0,54.3226,54.3226,54.3156,54.3226,2600.0
2011-01-10 10:50:00,77.62,77.62,77.54,77.61,1600.0,54.3226,54.3226,54.2666,54.3156,1600.0
2011-01-10 11:00:00,77.63,77.63,77.57,77.62,1200.0,54.3296,54.3296,54.2876,54.3226,1200.0
2011-01-10 11:10:00,77.62,77.62,77.62,77.62,0.0,54.3226,54.3226,54.3226,54.3226,0.0
2011-01-10 11:20:00,77.56,77.61,77.56,77.61,400.0,54.2806,54.3156,54.2806,54.3156,400.0
2011-01-10 11:30:00,77.56,77.56,77.56,77.56,100.0,54.2806,54.2806,54.2806,54.2806,100.0
2011-01-10 11:40:00,77.62,77.62,77.62,77.62,500.0,54.3226,54.3226,54.3226,54.3226,500.0
2011-01-10 11:50:00,77.61,77.63,77.61,77.61,800.0,54.3156,54.3296,54.3156,54.3156,800.0
2011-01-10 12:00:00,77.63,77.63,77.55,77.62,13000.0,54.3296,54.3296,54.2736,54.3226,13000.0
2011-01-10 12:10:00,77.61,77.62,77.55,77.55,12700.0,54.3156,54.3226,54.2736,54.2736,12700.0
2011-01-10 12:20:00,77.55,77.55,77.49,77.5,2300.0,54.2736,54.2736,54.2316,54.2386,2300.0
2011-01-10 12:30:00,77.5,77.5,77.47,77.47,8900.0,54.2386,54.2386,54.2176,54.2176,8900.0
2011-01-10 12:40:00,77.48,77.55,77.48,77.54,5100.0,54.2246,54.2736,54.2246,54.2666,5100.0
2011-01-10 12:50:00,77.52,77.59,77.5,77.59,3300.0,54.2526,54.3016,54.2386,54.3016,3300.0
2011-01-10 13:00:00,77.52,77.52,77.49,77.5,8300.0,54.2526,54.2526,54.2316,54.2386,8300.0
2011-01-10 13:10:00,77.5,77.5,77.5,77.5,400.0,54.2386,54.2386,54.2386,54.2386,400.0
2011-01-10 13:20:00,77.54,77.54,77.45,77.45,30100.0,54.2666,54.2666,54.2036,54.2036,30100.0
2011-01-10 13:30:00,77.51,77.51,77.51,77.51,100.0,54.2456,54.2456,54.2456,54.2456,100.0
2011-01-10 13:40:00,77.45,77.45,77.45,77.45,2100.0,54.2036,54.2036,54.2036,54.2036,2100.0
2011-01-10 13:50:00,77.45,77.45,77.45,77.45,1200.0,54.2036,54.2036,54.2036,54.2036,1200.0
2011-01-10 14:00:00,77.45,77.51,77.44,77.45,5200.0,54.2036,54.2456,54.1966,54.2036,5200.0
2011-01-10 14:10:00,77.45,77.45,77.45,77.45,11000.0,54.2036,54.2036,54.2036,54.2036,11000.0
2011-01-10 14:20:00,77.45,77.49,77.45,77.49,22900.0,54.2036,54.2316,54.2036,54.2316,22900.0
2011-01-10 14:30:00,77.52,77.52,77.52,77.52,400.0,54.2526,54.2526,54.2526,54.2526,400.0
2011-01-10 14:40:00,77.53,77.56,77.45,77.5,32500.0,54.2596,54.2806,54.2036,54.2386,32500.0
2011-01-10 14:50:00,77.5,77.5,77.47,77.47,400.0,54.2386,54.2386,54.2176,54.2176,400.0
2011-01-10 15:00:00,77.45,77.45,77.43,77.43,6800.0,54.2036,54.2036,54.1896,54.1896,6800.0
2011-01-10 15:10:00,77.45,77.45,77.43,77.43,6300.0,54.2036,54.2036,54.1896,54.1896,6300.0
2011-01-10 15:20:00,77.44,77.44,77.4,77.4,19800.0,54.1966,54.1966,54.1686,54.1686,19800.0
2011-01-10 15:30:00,77.38,77.4,77.38,77.39,600.0,54.1546,54.1686,54.1546,54.1616,600.0
2011-01-10 15:40:00,77.4,77.44,77.39,77.43,5800.0,54.1686,54.1966,54.1616,54.1896,5800.0
2011-01-10 15:50:00,77.44,77.49,77.36,77.49,19900.0,54.1966,54.2316,54.1406,54.2316,19900.0
2011-01-11 09:30:00,77.64,77.64,77.5,77.61,3900.0,54.3366,54.3366,54.2386,54.3156,3900.0
2011-01-11 09:40:00,77.55,77.55,77.53,77.53,500.0,54.2736,54.2736,54.2596,54.2596,500.0
2011-01-11 09:50:00,77.52,77.57,77.52,77.57,500.0,54.2526,54.2876,54.2526,54.2876,500.0
2011-01-11 10:00:00,77.57,77.57,77.56,77.57,300.0,54.2876,54.2876,54.2806,54.2876,300.0
2011-01-11 10:10:00,77.57,77.57,77.56,77.56,400.0,54.2876,54.2876,54.2806,54.2806,400.0
2011-01-11 10:20:00,77.56,77.56,77.56,77.56,0.0,54.2806,54.2806,54.2806,54.2806,0.0
2011-01-11 10:30:00,77.54,77.54,77.51,77.53,3700.0,54.2666,54.2666,54.2456,54.2596,3700.0
2011-01-11 10:40:00,77.53,77.53,77.5,77.52,5600.0,54.2596,54.2596,54.2386,54.2526,5600.0
2011-01-11 10:50:00,77.51,77.56,77.51,77.53,6000.0,54.2456,54.2806,54.2456,54.2596,6000.0
2011-01-11 11:00:00,77.53,77.53,77.5,77.51,5500.0,54.2596,54.2596,54.2386,54.2456,5500.0
2011-01-11 11:10:00,77.51,77.52,77.51,77.52,1600.0,54.2456,54.2526,54.2456,54.2526,1600.0
2011-01-11 11:20:00,77.51,77.54,77.51,77.53,600.0,54.2456,54.2666,54.2456,54.2596,600.0
2011-01-11 11:30:00,77.52,77.54,77.52,77.52,1300.0,54.2526,54.2666,54.2526,54.2526,1300.0
2011-01-11 11:40:00,77.53,77.54,77.5,77.52,2200.0,54.2596,54.2666,54.2386,54.2526,2200.0
2011-01-11 11:50:00,77.53,77.53,77.52,77.52,400.0,54.2596,54.2596,54.2526,54.2526,400.0
2011-01-11 12:00:00,77.52,77.53,77.51,77.52,3500.0,54.2526,54.2596,54.2456,54.2526,3500.0
2011-01-11 12:10:00,77.51,77.52,77.51,77.51,700.0,54.2456,54.2526,54.2456,54.2456,700.0
2011-01-11 12:20:00,77.51,77.51,77.51,77.51,100.0,54.2456,54.2456,54.2456,54.2456,100.0
2011-01-11 12:30:00,77.51,77.52,77.51,77.51,1500.0,54.2456,54.2526,54.2456,54.2456,1500.0
2011-01-11 12:40:00,77.52,77.53,77.48,77.48,9000.0,54.2526,54.2596,54.2246,54.2246,9000.0
2011-01-11 12:50:00,77.48,77.55,77.48,77.51,1000.0,54.2246,54.2736,54.2246,54.2456,1000.0
2011-01-11 13:00:00,77.51,77.51,77.51,77.51,0.0,54.2456,54.2456,54.2456,54.2456,0.0
2011-01-11 13:10:00,77.51,77.51,77.51,77.51,0.0,54.2456,54.2456,54.2456,54.2456,0.0
2011-01-11 13:20:00,77.51,77.51,77.51,77.51,0.0,54.2456,54.2456,54.2456,54.2456,0.0
2011-01-11 13:30:00,77.51,77.51,77.51,77.51,0.0,54.2456,54.2456,54.2456,54.2456,0.0
2011-01-11 13:40:00,77.55,77.55,77.54,77.54,2300.0,54.2736,54.2736,54.2666,54.2666,2300.0
2011-01-11 13:50:00,77.54,77.54,77.54,77.54,0.0,54.2666,54.2666,54.2666,54.2666,0.0
2011-01-11 14:00:00,77.56,77.56,77.54,77.56,600.0,54.2806,54.2806,54.2666,54.2806,600.0
2011-01-11 14:10:00,77.54,77.54,77.5,77.5,400.0,54.2666,54.2666,54.2386,54.2386,400.0
2011-01-11 14:20:00,77.56,77.58,77.52,77.58,8100.0,54.2806,54.2946,54.2526,54.2946,8100.0
2011-01-11 14:30:00,77.52,77.57,77.51,77.51,1800.0,54.2526,54.2876,54.2456,54.2456,1800.0
2011-01-11 14:40:00,77.55,77.56,77.51,77.56,1700.0,54.2736,54.2806,54.2456,54.2806,1700.0
2011-01-11 14:50:00,77.53,77.54,77.52,77.54,1900.0,54.2596,54.2666,54.2526,54.2666,1900.0
2011-01-11 15:00:00,77.55,77.55,77.53,77.54,3200.0,54.2736,54.2736,54.2596,54.2666,3200.0
2011-01-11 15:10:00,77.53,77.54,77.52,77.53,3900.0,54.2596,54.2666,54.2526,54.2596,3900.0
2011-01-11 15:20:00,77.53,77.54,77.52,77.54,800.0,54.2596,54.2666,54.2526,54.2666,800.0
2011-01-11 15:30:00,77.53,77.54,77.5,77.5,1400.0,54.2596,54.2666,54.2386,54.2386,1400.0
2011-01-11 15:40:00,77.54,77.55,77.54,77.54,3500.0,54.2666,54.2736,54.2666,54.2666,3500.0
2011-01-11 15:50:00,77.54,77.55,77.52,77.55,7900.0,54.2666,54.2736,54.2526,54.2736,7900.0
2011-01-12 09:30:00,77.63,77.63,77.52,77.52,9800.0,54.3296,54.3296,54.2526,54.2526,9800.0
2011-01-12 09:40:00,77.5,77.51,77.5,77.51,1500.0,54.2386,54.2456,54.2386,54.2456,1500.0
2011-01-12 09:50:00,77.51,77.52,77.51,77.52,1700.0,54.2456,54.2526,54.2456,54.2526,1700.0
2011-01-12 10:00:00,77.52,77.53,77.5,77.5,1900.0,54.2526,54.2596,54.2386,54.2386,1900.0
2011-01-12 10:10:00,77.52,77.52,77.52,77.52,400.0,54.2526,54.2526,54.2526,54.2526,400.0
2011-01-12 10:20:00,77.51,77.51,77.48,77.5,4600.0,54.2456,54.2456,54.2246,54.2386,4600.0
2011-01-12 10:30:00,77.49,77.54,77.49,77.5,2800.0,54.2316,54.2666,54.2316,54.2386,2800.0
2011-01-12 10:40:00,77.48,77.5,77.47,77.48,8400.0,54.2246,54.2386,54.2176,54.2246,8400.0
2011-01-12 10:50:00,77.47,77.48,77.47,77.47,1400.0,54.2176,54.2246,54.2176,54.2176,1400.0
2011-01-12 11:00:00,77.47,77.47,77.47,77.47,400.0,54.2176,54.2176,54.2176,54.2176,400.0
2011-01-12 11:10:00,77.46,77.46,77.46,77.46,200.0,54.2106,54.2106,54.2106,54.2106,200.0
2011-01-12 11:20:00,77.48,77.51,77.48,77.51,300.0,54.2246,54.2456,54.2246,54.2456,300.0
2011-01-12 11:30:00,77.46,77.53,77.46,77.47,6800.0,54.2106,54.2596,54.2106,54.2176,6800.0
2011-01-12 11:40:00,77.48,77.49,77.48,77.49,700.0,54.2246,54.2316,54.2246,54.2316,700.0
2011-01-12 11:50:00,77.47,77.49,77.47,77.47,1400.0,54.2176,54.2316,54.2176,54.2176,1400.0
2011-01-12 12:00:00,77.47,77.47,77.46,77.46,600.0,54.2176,54.2176,54.2106,54.2106,600.0
2011-01-12 12:10:00,77.48,77.5,77.48,77.49,1900.0,54.2246,54.2386,54.2246,54.2316,1900.0
2011-01-12 12:20:00,77.49,77.49,77.49,77.49,800.0,54.2316,54.2316,54.2316,54.2316,800.0
2011-01-12 12:30:00,77.48,77.49,77.46,77.46,3000.0,54.2246,54.2316,54.2106,54.2106,3000.0
2011-01-12 12:40:00,77.45,77.5,77.45,77.5,2400.0,54.2036,54.2386,54.2036,54.2386,2400.0
2011-01-12 12:50:00,77.51,77.51,77.51,77.51,2000.0,54.2456,54.2456,54.2456,54.2456,2000.0
2011-01-12 13:00:00,77.51,77.54,77.5,77.54,4000.0,54.2456,54.2666,54.2386,54.2666,4000.0
2011-01-12 13:10:00,77.54,77.54,77.54,77.54,100.0,54.2666,54.2666,54.2666,54.2666,100.0
2011-01-12 13:20:00,77.51,77.54,77.51,77.54,600.0,54.2456,54.2666,54.2456,54.2666,600.0
2011-01-12 13:30:00,77.53,77.55,77.52,77.55,1400.0,54.2596,54.2736,54.2526,54.2736,1400.0
2011-01-12 13:40:00,77.55,77.57,77.55,77.57,300.0,54.2736,54.2876,54.2736,54.2876,300.0
2011-01-12 13:50:00,77.52,77.52,77.52,77.52,3800.0,54.2526,54.2526,54.2526,54.2526,3800.0
2011-01-12 14:00:00,77.57,77.57,77.57,77.57,300.0,54.2876,54.2876,54.2876,54.2876,300.0
2011-01-12 14:10:00,77.58,77.58,77.56,77.56,3400.0,54.2946,54.2946,54.2806,54.2806,3400.0
2011-01-12 14:20:00,77.57,77.59,77.57,77.58,800.0,54.2876,54.3016,54.2876,54.2946,800.0
2011-01-12 14:30:00,77.59,77.59,77.53,77.59,8000.0,54.3016,54.3016,54.2596,54.3016,8000.0
2011-01-12 14:40:00,77.6,77.6,77.55,77.55,800.0,54.3086,54.3086,54.2736,54.2736,800.0
2011-01-12 14:50:00,77.56,77.61,77.56,77.61,1400.0,54.2806,54.3156,54.2806,54.3156,1400.0
2011-01-12 15:00:00,77.57,77.61,77.56,77.61,500.0,54.2876,54.3156,54.2806,54.3156,500.0
2011-01-12 15:10:00,77.6,77.6,77.6,77.6,100.0,54.3086,54.3086,54.3086,54.3086,100.0
2011-01-12 15:20:00,77.57,77.6,77.56,77.56,800.0,54.2876,54.3086,54.2806,54.2806,800.0
2011-01-12 15:30:00,77.6,77.6,77.57,77.6,3100.0,54.3086,54.3086,54.2876,54.3086,3100.0
2011-01-12 15:40:00,77.6,77.6,77.6,77.6,200.0,54.3086,54.3086,54.3086,54.3086,200.0
2011-01-12 15:50:00,77.59,77.6,77.58,77.6,9900.0,54.3016,54.3086,54.2946,54.3086,9900.0
2011-01-13 09:30:00,77.65,77.65,77.53,77.53,9500.0,54.3435,54.3435,54.2596,54.2596,9500.0
2011-01-13 09:40:00,77.62,77.62,77.57,77.57,1200.0,54.3226,54.3226,54.2876,54.2876,1200.0
2011-01-13 09:50:00,77.54,77.6,77.54,77.57,900.0,54.2666,54.3086,54.2666,54.2876,900.0
2011-01-13 10:00:00,77.6,77.6,77.6,77.6,200.0,54.3086,54.3086,54.3086,54.3086,200.0
2011-01-13 10:10:00,77.6,77.6,77.56,77.6,2000.0,54.3086,54.3086,54.2806,54.3086,2000.0
2011-01-13 10:20:00,77.6,77.62,77.6,77.62,300.0,54.3086,54.3226,54.3086,54.3226,300.0
2011-01-13 10:30:00,77.62,77.62,77.6,77.6,900.0,54.3226,54.3226,54.3086,54.3086,900.0
2011-01-13 10:40:00,77.6,77.62,77.6,77.61,2600.0,54.3086,54.3226,54.3086,54.3156,2600.0
2011-01-13 10:50:00,77.62,77.62,77.57,77.62,4100.0,54.3226,54.3226,54.2876,54.3226,4100.0
2011-01-13 11:00:00,77.56,77.63,77.56,77.61,3400.0,54.2806,54.3296,54.2806,54.3156,3400.0
2011-01-13 11:10:00,77.63,77.63,77.63,77.63,2000.0,54.3296,54.3296,54.3296,54.3296,2000.0
2011-01-13 11:20:00,77.63,77.66,77.63,77.63,600.0,54.3296,54.3505,54.3296,54.3296,600.0
2011-01-13 11:30:00,77.61,77.66,77.61,77.66,600.0,54.3156,54.3505,54.3156,54.3505,600.0
2011-01-13 11:40:00,77.66,77.66,77.63,77.63,3300.0,54.3505,54.3505,54.3296,54.3296,3300.0
2011-01-13 11:50:00,77.62,77.67,77.62,77.67,44100.0,54.3226,54.3575,54.3226,54.3575,44100.0
2011-01-13 12:00:00,77.62,77.62,77.58,77.58,1200.0,54.3226,54.3226,54.2946,54.2946,1200.0
2011-01-13 12:10:00,77.58,77.58,77.58,77.58,100.0,54.2946,54.2946,54.2946,54.2946,100.0
2011-01-13 12:20:00,77.65,77.69,77.62,77.69,4800.0,54.3435,54.3715,54.3226,54.3715,4800.0
2011-01-13 12:30:00,77.59,77.63,77.59,77.63,500.0,54.3016,54.3296,54.3016,54.3296,500.0
2011-01-13 12:40:00,77.69,77.69,77.61,77.69,500.0,54.3715,54.3715,54.3156,54.3715,500.0
2011-01-13 12:50:00,77.69,77.69,77.69,77.69,0.0,54.3715,54.3715,54.3715,54.3715,0.0
2011-01-13 13:00:00,77.69,77.69,77.64,77.64,500.0,54.3715,54.3715,54.3366,54.3366,500.0
2011-01-13 13:10:00,77.67,77.68,77.63,77.63,6100.0,54.3575,54.3645,54.3296,54.3296,6100.0
2011-01-13 13:20:00,77.65,77.67,77.62,77.62,1000.0,54.3435,54.3575,54.3226,54.3226,1000.0
2011-01-13 13:30:00,77.67,77.67,77.67,77.67,200.0,54.3575,54.3575,54.3575,54.3575,200.0
2011-01-13 13:40:00,77.67,77.67,77.63,77.65,600.0,54.3575,54.3575,54.3296,54.3435,600.0
2011-01-13 13:50:00,77.68,77.68,77.64,77.64,1700.0,54.3645,54.3645,54.3366,54.3366,1700.0
2011-01-13 14:00:00,77.67,77.68,77.62,77.67,2500.0,54.3575,54.3645,54.3226,54.3575,2500.0
2011-01-13 14:10:00,77.64,77.68,77.64,77.66,1100.0,54.3366,54.3645,54.3366,54.3505,1100.0
2011-01-13 14:20:00,77.66,77.68,77.65,77.65,1600.0,54.3505,54.3645,54.3435,54.3435,1600.0
2011-01-13 14:30:00,77.68,77.69,77.65,77.66,6700.0,54.3645,54.3715,54.3435,54.3505,6700.0
2011-01-13 14:40:00,77.69,77.69,77.66,77.66,1800.0,54.3715,54.3715,54.3505,54.3505,1800.0
2011-01-13 14:50:00,77.69,77.69,77.68,77.68,1700.0,54.3715,54.3715,54.3645,54.3645,1700.0
2011-01-13 15:00:00,77.65,77.65,77.65,77.65,100.0,54.3435,54.3435,54.3435,54.3435,100.0
2011-01-13 15:10:00,77.69,77.69,77.65,77.65,5700.0,54.3715,54.3715,54.3435,54.3435,5700.0
2011-01-13 15:20:00,77.69,77.69,77.69,77.69,700.0,54.3715,54.3715,54.3715,54.3715,700.0
2011-01-13 15:30:00,77.7,77.7,77.7,77.7,700.0,54.3785,54.3785,54.3785,54.3785,700.0
2011-01-13 15:40:00,77.67,77.7,77.67,77.7,1200.0,54.3575,54.3785,54.3575,54.3785,1200.0
2011-01-13 15:50:00,77.7,77.7,77.68,77.7,4500.0,54.3785,54.3785,54.3645,54.3785,4500.0
2011-01-14 09:30:00,77.56,77.75,77.56,77.72,5300.0,54.2806,54.4135,54.2806,54.3925,5300.0
2011-01-14 09:40:00,77.72,77.72,77.72,77.72,400.0,54.3925,54.3925,54.3925,54.3925,400.0
2011-01-14 09:50:00,77.72,77.72,77.72,77.72,0.0,54.3925,54.3925,54.3925,54.3925,0.0
2011-01-14 10:00:00,77.72,77.76,77.7,77.7,800.0,54.3925,54.4205,54.3785,54.3785,800.0
2011-01-14 10:10:00,77.73,77.76,77.73,77.76,900.0,54.3995,54.4205,54.3995,54.4205,900.0
2011-01-14 10:20:00,77.75,77.76,77.75,77.76,500.0,54.4135,54.4205,54.4135,54.4205,500.0
2011-01-14 10:30:00,77.7,77.75,77.7,77.75,1400.0,54.3785,54.4135,54.3785,54.4135,1400.0
2011-01-14 10:40:00,77.75,77.76,77.68,77.73,2900.0,54.4135,54.4205,54.3645,54.3995,2900.0
2011-01-14 10:50:00,77.75,77.75,77.75,77.75,200.0,54.4135,54.4135,54.4135,54.4135,200.0
2011-01-14 11:00:00,77.74,77.74,77.74,77.74,100.0,54.4065,54.4065,54.4065,54.4065,100.0
2011-01-14 11:10:00,77.73,77.75,77.73,77.75,4800.0,54.3995,54.4135,54.3995,54.4135,4800.0
2011-01-14 11:20:00,77.74,77.74,77.74,77.74,500.0,54.4065,54.4065,54.4065,54.4065,500.0
2011-01-14 11:30:00,77.74,77.74,77.73,77.73,3500.0,54.4065,54.4065,54.3995,54.3995,3500.0
2011-01-14 11:40:00,77.73,77.73,77.7,77.7,20100.0,54.3995,54.3995,54.3785,54.3785,20100.0
2011-01-14 11:50:00,77.7,77.72,77.7,77.71,11400.0,54.3785,54.3925,54.3785,54.3855,11400.0
2011-01-14 12:00:00,77.7,77.72,77.69,77.72,5300.0,54.3785,54.3925,54.3715,54.3925,5300.0
2011-01-14 12:10:00,77.72,77.73,77.72,77.73,5300.0,54.3925,54.3995,54.3925,54.3995,5300.0
2011-01-14 12:20:00,77.73,77.73,77.72,77.73,3000.0,54.3995,54.3995,54.3925,54.3995,3000.0
2011-01-14 12:30:00,77.72,77.74,77.72,77.74,3200.0,54.3925,54.4065,54.3925,54.4065,3200.0
2011-01-14 12:40:00,77.73,77.73,77.72,77.72,500.0,54.3995,54.3995,54.3925,54.3925,500.0
2011-01-14 12:50:00,77.72,77.72,77.72,77.72,0.0,54.3925,54.3925,54.3925,54.3925,0.0
2011-01-14 13:00:00,77.72,77.72,77.72,77.72,3900.0,54.3925,54.3925,54.3925,54.3925,3900.0
2011-01-14 13:10:00,77.72,77.72,77.71,77.72,1100.0,54.3925,54.3925,54.3855,54.3925,1100.0
2011-01-14 13:20:00,77.72,77.72,77.72,77.72,3000.0,54.3925,54.3925,54.3925,54.3925,3000.0
2011-01-14 13:30:00,77.72,77.72,77.69,77.71,24300.0,54.3925,54.3925,54.3715,54.3855,24300.0
2011-01-14 13:40:00,77.71,77.75,77.7,77.75,15200.0,54.3855,54.4135,54.3785,54.4135,15200.0
2011-01-14 13:50:00,77.73,77.73,77.73,77.73,100.0,54.3995,54.3995,54.3995,54.3995,100.0
2011-01-14 14:00:00,77.73,77.74,77.73,77.74,1500.0,54.3995,54.4065,54.3995,54.4065,1500.0
2011-01-14 14:10:00,77.72,77.75,77.72,77.75,1700.0,54.3925,54.4135,54.3925,54.4135,1700.0
2011-01-14 14:20:00,77.72,77.75,77.7,77.75,14000.0,54.3925,54.4135,54.3785,54.4135,14000.0
2011-01-14 14:30:00,77.74,77.74,77.72,77.74,2400.0,54.4065,54.4065,54.3925,54.4065,2400.0
2011-01-14 14:40:00,77.75,77.76,77.7,77.71,3100.0,54.4135,54.4205,54.3785,54.3855,3100.0
2011-01-14 14:50:00,77.74,77.74,77.7,77.7,200.0,54.4065,54.4065,54.3785,54.3785,200.0
2011-01-14 15:00:00,77.77,77.77,77.76,77.77,9400.0,54.4275,54.4275,54.4205,54.4275,9400.0
2011-01-14 15:10:00,77.78,77.78,77.78,77.78,1400.0,54.4345,54.4345,54.4345,54.4345,1400.0
2011-01-14 15:20:00,77.78,77.78,77.77,77.77,700.0,54.4345,54.4345,54.4275,54.4275,700.0
2011-01-14 15:30:00,77.77,77.77,77.77,77.77,100.0,54.4275,54.4275,54.4275,54.4275,100.0
2011-01-14 15:40:00,77.78,77.78,77.78,77.78,4200.0,54.4345,54.4345,54.4345,54.4345,4200.0
2011-01-14 15:50:00,77.78,77.78,77.75,77.78,2300.0,54.4345,54.4345,54.4135,54.4345,2300.0
2011-01-18 09:30:00,77.75,77.75,77.58,77.6,15000.0,54.4135,54.4135,54.2946,54.3086,15000.0
2011-01-18 09:40:00,77.61,77.65,77.61,77.61,4200.0,54.3156,54.3435,54.3156,54.3156,4200.0
2011-01-18 09:50:00,77.62,77.62,77.61,77.62,800.0,54.3226,54.3226,54.3156,54.3226,800.0
2011-01-18 10:00:00,77.65,77.65,77.65,77.65,5100.0,54.3435,54.3435,54.3435,54.3435,5100.0
2011-01-18 10:10:00,77.61,77.64,77.61,77.61,1800.0,54.3156,54.3366,54.3156,54.3156,1800.0
2011-01-18 10:20:00,77.61,77.64,77.61,77.62,800.0,54.3156,54.3366,54.3156,54.3226,800.0
2011-01-18 10:30:00,77.57,77.58,77.57,77.58,5700.0,54.2876,54.2946,54.2876,54.2946,5700.0
2011-01-18 10:40:00,77.58,77.59,77.51,77.55,4100.0,54.2946,54.3016,54.2456,54.2736,4100.0
2011-01-18 10:50:00,77.55,77.56,77.53,77.53,1200.0,54.2736,54.2806,54.2596,54.2596,1200.0
2011-01-18 11:00:00,77.56,77.6,77.56,77.6,6700.0,54.2806,54.3086,54.2806,54.3086,6700.0
2011-01-18 11:10:00,77.59,77.59,77.56,77.57,15800.0,54.3016,54.3016,54.2806,54.2876,15800.0
2011-01-18 11:20:00,77.58,77.58,77.58,77.58,100.0,54.2946,54.2946,54.2946,54.2946,100.0
2011-01-18 11:30:00,77.58,77.58,77.54,77.57,4500.0,54.2946,54.2946,54.2666,54.2876,4500.0
2011-01-18 11:40:00,77.6,77.64,77.6,77.62,2300.0,54.3086,54.3366,54.3086,54.3226,2300.0
2011-01-18 11:50:00,77.63,77.64,77.62,77.63,1900.0,54.3296,54.3366,54.3226,54.3296,1900.0
2011-01-18 12:00:00,77.62,77.62,77.6,77.6,500.0,54.3226,54.3226,54.3086,54.3086,500.0
2011-01-18 12:10:00,77.64,77.64,77.56,77.56,2300.0,54.3366,54.3366,54.2806,54.2806,2300.0
2011-01-18 12:20:00,77.55,77.63,77.55,77.63,900.0,54.2736,54.3296,54.2736,54.3296,900.0
2011-01-18 12:30:00,77.63,77.64,77.63,77.64,600.0,54.3296,54.3366,54.3296,54.3366,600.0
2011-01-18 12:40:00,77.64,77.64,77.64,77.64,300.0,54.3366,54.3366,54.3366,54.3366,300.0
2011-01-18 12:50:00,77.64,77.64,77.63,77.63,200.0,54.3366,54.3366,54.3296,54.3296,200.0
2011-01-18 13:00:00,77.64,77.64,77.63,77.64,300.0,54.3366,54.3366,54.3296,54.3366,300.0
2011-01-18 13:10:00,77.63,77.63,77.63,77.63,100.0,54.3296,54.3296,54.3296,54.3296,100.0
2011-01-18 13:20:00,77.65,77.65,77.61,77.64,1100.0,54.3435,54.3435,54.3156,54.3366,1100.0
2011-01-18 13:30:00,77.66,77.66,77.64,77.66,1200.0,54.3505,54.3505,54.3366,54.3505,1200.0
2011-01-18 13:40:00,77.66,77.66,77.65,77.65,600.0,54.3505,54.3505,54.3435,54.3435,600.0
2011-01-18 13:50:00,77.65,77.65,77.57,77.57,700.0,54.3435,54.3435,54.2876,54.2876,700.0
2011-01-18 14:00:00,77.66,77.66,77.65,77.65,1200.0,54.3505,54.3505,54.3435,54.3435,1200.0
2011-01-18 14:10:00,77.66,77.66,77.62,77.62,1300.0,54.3505,54.3505,54.3226,54.3226,1300.0
2011-01-18 14:20:00,77.63,77.68,77.63,77.68,700.0,54.3296,54.3645,54.3296,54.3645,700.0
2011-01-18 14:30:00,77.65,77.67,77.65,77.67,500.0,54.3435,54.3575,54.3435,54.3575,500.0
2011-01-18 14:40:00,77.62,77.67,77.62,77.66,5100.0,54.3226,54.3575,54.3226,54.3505,5100.0
2011-01-18 14:50:00,77.66,77.68,77.61,77.64,5000.0,54.3505,54.3645,54.3156,54.3366,5000.0
2011-01-18 15:00:00,77.67,77.68,77.62,77.65,5000.0,54.3575,54.3645,54.3226,54.3435,5000.0
2011-01-18 15:10:00,77.68,77.7,77.61,77.7,6100.0,54.3645,54.3785,54.3156,54.3785,6100.0
2011-01-18 15:20:00,77.67,77.7,77.63,77.68,4600.0,54.3575,54.3785,54.3296,54.3645,4600.0
2011-01-18 15:30:00,77.64,77.7,77.62,77.68,5100.0,54.3366,54.3785,54.3226,54.3645,5100.0
2011-01-18 15:40:00,77.68,77.68,77.68,77.68,0.0,54.3645,54.3645,54.3645,54.3645,0.0
2011-01-18 15:50:00,77.7,77.7,77.64,77.64,3800.0,54.3785,54.3785,54.3366,54.3366,3800.0
2011-01-19 09:30:00,77.73,77.73,77.6,77.7,5700.0,54.3995,54.3995,54.3086,54.3785,5700.0
2011-01-19 09:40:00,77.7,77.7,77.7,77.7,100.0,54.3785,54.3785,54.3785,54.3785,100.0
2011-01-19 09:50:00,77.7,77.7,77.7,77.7,100.0,54.3785,54.3785,54.3785,54.3785,100.0
2011-01-19 10:00:00,77.7,77.7,77.7,77.7,0.0,54.3785,54.3785,54.3785,54.3785,0.0
2011-01-19 10:10:00,77.69,77.69,77.65,77.69,1900.0,54.3715,54.3715,54.3435,54.3715,1900.0
2011-01-19 10:20:00,77.65,77.67,77.65,77.67,600.0,54.3435,54.3575,54.3435,54.3575,600.0
2011-01-19 10:30:00,77.65,77.65,77.65,77.65,1200.0,54.3435,54.3435,54.3435,54.3435,1200.0
2011-01-19 10:40:00,77.67,77.67,77.64,77.67,2000.0,54.3575,54.3575,54.3366,54.3575,2000.0
2011-01-19 10:50:00,77.68,77.68,77.68,77.68,300.0,54.3645,54.3645,54.3645,54.3645,300.0
2011-01-19 11:00:00,77.68,77.68,77.63,77.63,800.0,54.3645,54.3645,54.3296,54.3296,800.0
2011-01-19 11:10:00,77.63,77.68,77.63,77.68,3400.0,54.3296,54.3645,54.3296,54.3645,3400.0
2011-01-19 11:20:00,77.67,77.67,77.63,77.64,400.0,54.3575,54.3575,54.3296,54.3366,400.0
2011-01-19 11:30:00,77.66,77.68,77.66,77.68,700.0,54.3505,54.3645,54.3505,54.3645,700.0
2011-01-19 11:40:00,77.63,77.68,77.63,77.68,2800.0,54.3296,54.3645,54.3296,54.3645,2800.0
2011-01-19 11:50:00,77.67,77.67,77.62,77.62,3500.0,54.3575,54.3575,54.3226,54.3226,3500.0
2011-01-19 12:00:00,77.68,77.68,77.64,77.64,6700.0,54.3645,54.3645,54.3366,54.3366,6700.0
2011-01-19 12:10:00,77.65,77.65,77.65,77.65,300.0,54.3435,54.3435,54.3435,54.3435,300.0
2011-01-19 12:20:00,77.66,77.69,77.64,77.65,6900.0,54.3505,54.3715,54.3366,54.3435,6900.0
2011-01-19 12:30:00,77.67,77.68,77.67,77.68,1900.0,54.3575,54.3645,54.3575,54.3645,1900.0
2011-01-19 12:40:00,77.68,77.68,77.66,77.66,600.0,54.3645,54.3645,54.3505,54.3505,600.0
2011-01-19 12:50:00,77.66,77.68,77.64,77.64,700.0,54.3505,54.3645,54.3366,54.3366,700.0
2011-01-19 13:00:00,77.67,77.69,77.67,77.69,2100.0,54.3575,54.3715,54.3575,54.3715,2100.0
2011-01-19 13:10:00,77.69,77.69,77.69,77.69,4400.0,54.3715,54.3715,54.3715,54.3715,4400.0
2011-01-19 13:20:00,77.66,77.69,77.66,77.69,8800.0,54.3505,54.3715,54.3505,54.3715,8800.0
2011-01-19 13:30:00,77.68,77.68,77.63,77.63,1600.0,54.3645,54.3645,54.3296,54.3296,1600.0
2011-01-19 13:40:00,77.62,77.68,77.62,77.63,4400.0,54.3226,54.3645,54.3226,54.3296,4400.0
2011-01-19 13:50:00,77.68,77.68,77.63,77.63,1000.0,54.3645,54.3645,54.3296,54.3296,1000.0
2011-01-19 14:00:00,77.7,77.7,77.63,77.68,2400.0,54.3785,54.3785,54.3296,54.3645,2400.0
2011-01-19 14:10:00,77.7,77.7,77.64,77.66,8800.0,54.3785,54.3785,54.3366,54.3505,8800.0
2011-01-19 14:20:00,77.63,77.69,77.63,77.64,6900.0,54.3296,54.3715,54.3296,54.3366,6900.0
2011-01-19 14:30:00,77.69,77.69,77.64,77.68,1100.0,54.3715,54.3715,54.3366,54.3645,1100.0
2011-01-19 14:40:00,77.69,77.73,77.65,77.73,3000.0,54.3715,54.3995,54.3435,54.3995,3000.0
2011-01-19 14:50:00,77.66,77.73,77.65,77.73,1900.0,54.3505,54.3995,54.3435,54.3995,1900.0
2011-01-19 15:00:00,77.73,77.73,77.66,77.73,1700.0,54.3995,54.3995,54.3505,54.3995,1700.0
2011-01-19 15:10:00,77.73,77.73,77.7,77.73,1200.0,54.3995,54.3995,54.3785,54.3995,1200.0
2011-01-19 15:20:00,77.73,77.73,77.66,77.7,1100.0,54.3995,54.3995,54.3505,54.3785,1100.0
2011-01-19 15:30:00,77.72,77.73,77.72,77.73,1300.0,54.3925,54.3995,54.3925,54.3995,1300.0
2011-01-19 15:40:00,77.73,77.73,77.67,77.73,1300.0,54.3995,54.3995,54.3575,54.3995,1300.0
2011-01-19 15:50:00,77.71,77.73,77.66,77.73,4600.0,54.3855,54.3995,54.3505,54.3995,4600.0
2011-01-20 09:30:00,77.65,77.65,77.56,77.59,44200.0,54.3435,54.3435,54.2806,54.3016,44200.0
2011-01-20 09:40:00,77.58,77.59,77.58,77.59,1100.0,54.2946,54.3016,54.2946,54.3016,1100.0
2011-01-20 09:50:00,77.6,77.61,77.6,77.61,1000.0,54.3086,54.3156,54.3086,54.3156,1000.0
2011-01-20 10:00:00,77.58,77.58,77.53,77.57,12700.0,54.2946,54.2946,54.2596,54.2876,12700.0
2011-01-20 10:10:00,77.57,77.57,77.55,77.55,1700.0,54.2876,54.2876,54.2736,54.2736,1700.0
2011-01-20 10:20:00,77.58,77.58,77.58,77.58,4100.0,54.2946,54.2946,54.2946,54.2946,4100.0
2011-01-20 10:30:00,77.58,77.58,77.58,77.58,0.0,54.2946,54.2946,54.2946,54.2946,0.0
2011-01-20 10:40:00,77.55,77.55,77.55,77.55,100.0,54.2736,54.2736,54.2736,54.2736,100.0
2011-01-20 10:50:00,77.58,77.58,77.57,77.58,2700.0,54.2946,54.2946,54.2876,54.2946,2700.0
2011-01-20 11:00:00,77.58,77.58,77.54,77.58,1200.0,54.2946,54.2946,54.2666,54.2946,1200.0
2011-01-20 11:10:00,77.57,77.57,77.56,77.57,1400.0,54.2876,54.2876,54.2806,54.2876,1400.0
2011-01-20 11:20:00,77.57,77.58,77.57,77.58,2700.0,54.2876,54.2946,54.2876,54.2946,2700.0
2011-01-20 11:30:00,77.59,77.59,77.57,77.57,3200.0,54.3016,54.3016,54.2876,54.2876,3200.0
2011-01-20 11:40:00,77.58,77.58,77.58,77.58,100.0,54.2946,54.2946,54.2946,54.2946,100.0
2011-01-20 11:50:00,77.54,77.54,77.54,77.54,300.0,54.2666,54.2666,54.2666,54.2666,300.0
2011-01-20 12:00:00,77.55,77.59,77.54,77.58,1200.0,54.2736,54.3016,54.2666,54.2946,1200.0
2011-01-20 12:10:00,77.58,77.58,77.58,77.58,400.0,54.2946,54.2946,54.2946,54.2946,400.0
2011-01-20 12:20:00,77.58,77.58,77.58,77.58,800.0,54.2946,54.2946,54.2946,54.2946,800.0
2011-01-20 12:30:00,77.59,77.59,77.55,77.55,2500.0,54.3016,54.3016,54.2736,54.2736,2500.0
2011-01-20 12:40:00,77.55,77.58,77.55,77.58,400.0,54.2736,54.2946,54.2736,54.2946,400.0
2011-01-20 12:50:00,77.59,77.59,77.56,77.56,20600.0,54.3016,54.3016,54.2806,54.2806,20600.0
2011-01-20 13:00:00,77.57,77.58,77.55,77.55,3000.0,54.2876,54.2946,54.2736,54.2736,3000.0
2011-01-20 13:10:00,77.55,77.55,77.51,77.51,4100.0,54.2736,54.2736,54.2456,54.2456,4100.0
2011-01-20 13:20:00,77.51,77.53,77.51,77.52,2100.0,54.2456,54.2596,54.2456,54.2526,2100.0
2011-01-20 13:30:00,77.53,77.54,77.53,77.54,2200.0,54.2596,54.2666,54.2596,54.2666,2200.0
2011-01-20 13:40:00,77.54,77.54,77.52,77.53,4400.0,54.2666,54.2666,54.2526,54.2596,4400.0
2011-01-20 13:50:00,77.53,77.54,77.52,77.52,6400.0,54.2596,54.2666,54.2526,54.2526,6400.0
2011-01-20 14:00:00,77.54,77.55,77.54,77.54,3600.0,54.2666,54.2736,54.2666,54.2666,3600.0
2011-01-20 14:10:00,77.55,77.57,77.54,77.57,3600.0,54.2736,54.2876,54.2666,54.2876,3600.0
2011-01-20 14:20:00,77.56,77.59,77.55,77.56,5100.0,54.2806,54.3016,54.2736,54.2806,5100.0
2011-01-20 14:30:00,77.55,77.6,77.55,77.56,3100.0,54.2736,54.3086,54.2736,54.2806,3100.0
2011-01-20 14:40:00,77.56,77.57,77.55,77.55,3700.0,54.2806,54.2876,54.2736,54.2736,3700.0
2011-01-20 14:50:00,77.55,77.56,77.54,77.54,6600.0,54.2736,54.2806,54.2666,54.2666,6600.0
2011-01-20 15:00:00,77.55,77.56,77.54,77.55,6300.0,54.2736,54.2806,54.2666,54.2736,6300.0
2011-01-20 15:10:00,77.55,77.59,77.55,77.57,10800.0,54.2736,54.3016,54.2736,54.2876,10800.0
2011-01-20 15:20:00,77.57,77.59,77.56,77.57,6100.0,54.2876,54.3016,54.2806,54.2876,6100.0
2011-01-20 15:30:00,77.56,77.59,77.56,77.59,2400.0,54.2806,54.3016,54.2806,54.3016,2400.0
2011-01-20 15:40:00,77.56,77.57,77.52,77.56,2000.0,54.2806,54.2876,54.2526,54.2806,2000.0
2011-01-20 15:50:00,77.59,77.6,77.57,77.6,7300.0,54.3016,54.3086,54.2876,54.3086,7300.0
2011-01-21 09:30:00,77.57,77.58,77.5,77.58,2700.0,54.2876,54.2946,54.2386,54.2946,2700.0
2011-01-21 09:40:00,77.58,77.58,77.57,77.57,158800.0,54.2946,54.2946,54.2876,54.2876,158800.0
2011-01-21 09:50:00,77.57,77.57,77.52,77.52,1500.0,54.2876,54.2876,54.2526,54.2526,1500.0
2011-01-21 10:00:00,77.52,77.53,77.52,77.53,1000.0,54.2526,54.2596,54.2526,54.2596,1000.0
2011-01-21 10:10:00,77.54,77.57,77.54,77.57,9200.0,54.2666,54.2876,54.2666,54.2876,9200.0
2011-01-21 10:20:00,77.57,77.6,77.57,77.58,1000.0,54.2876,54.3086,54.2876,54.2946,1000.0
2011-01-21 10:30:00,77.58,77.6,77.54,77.57,1700.0,54.2946,54.3086,54.2666,54.2876,1700.0
2011-01-21 10:40:00,77.57,77.58,77.57,77.58,2600.0,54.2876,54.2946,54.2876,54.2946,2600.0
2011-01-21 10:50:00,77.55,77.59,77.55,77.59,1700.0,54.2736,54.3016,54.2736,54.3016,1700.0
2011-01-21 11:00:00,77.59,77.6,77.5,77.5,4800.0,54.3016,54.3086,54.2386,54.2386,4800.0
2011-01-21 11:10:00,77.6,77.6,77.6,77.6,1400.0,54.3086,54.3086,54.3086,54.3086,1400.0
2011-01-21 11:20:00,77.57,77.6,77.54,77.6,2900.0,54.2876,54.3086,54.2666,54.3086,2900.0
2011-01-21 11:30:00,77.6,77.6,77.52,77.59,4300.0,54.3086,54.3086,54.2526,54.3016,4300.0
2011-01-21 11:40:00,77.59,77.6,77.59,77.6,1100.0,54.3016,54.3086,54.3016,54.3086,1100.0
2011-01-21 11:50:00,77.6,77.6,77.57,77.6,400.0,54.3086,54.3086,54.2876,54.3086,400.0
2011-01-21 12:00:00,77.6,77.6,77.6,77.6,400.0,54.3086,54.3086,54.3086,54.3086,400.0
2011-01-21 12:10:00,77.6,77.6,77.57,77.6,1500.0,54.3086,54.3086,54.2876,54.3086,1500.0
2011-01-21 12:20:00,77.58,77.6,77.55,77.6,2400.0,54.2946,54.3086,54.2736,54.3086,2400.0
2011-01-21 12:30:00,77.59,77.6,77.56,77.6,1800.0,54.3016,54.3086,54.2806,54.3086,1800.0
2011-01-21 12:40:00,77.59,77.6,77.55,77.55,2300.0,54.3016,54.3086,54.2736,54.2736,2300.0
2011-01-21 12:50:00,77.6,77.6,77.59,77.59,200.0,54.3086,54.3086,54.3016,54.3016,200.0
2011-01-21 13:00:00,77.58,77.59,77.52,77.58,1100.0,54.2946,54.3016,54.2526,54.2946,1100.0
2011-01-21 13:10:00,77.59,77.59,77.59,77.59,300.0,54.3016,54.3016,54.3016,54.3016,300.0
2011-01-21 13:20:00,77.59,77.59,77.59,77.59,400.0,54.3016,54.3016,54.3016,54.3016,400.0
2011-01-21 13:30:00,77.59,77.59,77.59,77.59,400.0,54.3016,54.3016,54.3016,54.3016,400.0
2011-01-21 13:40:00,77.59,77.59,77.59,77.59,300.0,54.3016,54.3016,54.3016,54.3016,300.0
2011-01-21 13:50:00,77.58,77.62,77.58,77.61,1200.0,54.2946,54.3226,54.2946,54.3156,1200.0
2011-01-21 14:00:00,77.62,77.62,77.56,77.62,600.0,54.3226,54.3226,54.2806,54.3226,600.0
2011-01-21 14:10:00,77.57,77.61,77.57,77.61,1500.0,54.2876,54.3156,54.2876,54.3156,1500.0
2011-01-21 14:20:00,77.61,77.62,77.57,77.6,7500.0,54.3156,54.3226,54.2876,54.3086,7500.0
2011-01-21 14:30:00,77.6,77.6,77.59,77.6,1100.0,54.3086,54.3086,54.3016,54.3086,1100.0
2011-01-21 14:40:00,77.6,77.6,77.58,77.6,900.0,54.3086,54.3086,54.2946,54.3086,900.0
2011-01-21 14:50:00,77.6,77.62,77.57,77.62,2800.0,54.3086,54.3226,54.2876,54.3226,2800.0
2011-01-21 15:00:00,77.62,77.62,77.61,77.62,900.0,54.3226,54.3226,54.3156,54.3226,900.0
2011-01-21 15:10:00,77.62,77.62,77.58,77.62,2700.0,54.3226,54.3226,54.2946,54.3226,2700.0
2011-01-21 15:20:00,77.62,77.62,77.62,77.62,9300.0,54.3226,54.3226,54.3226,54.3226,9300.0
2011-01-21 15:30:00,77.66,77.66,77.65,77.66,1100.0,54.3505,54.3505,54.3435,54.3505,1100.0
2011-01-21 15:40:00,77.66,77.66,77.64,77.66,2500.0,54.3505,54.3505,54.3366,54.3505,2500.0
2011-01-21 15:50:00,77.66,77.66,77.61,77.66,2900.0,54.3505,54.3505,54.3156,54.3505,2900.0
2011-01-24 09:30:00,77.67,77.67,77.55,77.63,21900.0,54.3575,54.3575,54.2736,54.3296,21900.0
2011-01-24 09:40:00,77.62,77.63,77.53,77.53,14100.0,54.3226,54.3296,54.2596,54.2596,14100.0
2011-01-24 09:50:00,77.6,77.64,77.59,77.62,5600.0,54.3086,54.3366,54.3016,54.3226,5600.0
2011-01-24 10:00:00,77.63,77.63,77.63,77.63,100.0,54.3296,54.3296,54.3296,54.3296,100.0
2011-01-24 10:10:00,77.63,77.63,77.63,77.63,100.0,54.3296,54.3296,54.3296,54.3296,100.0
2011-01-24 10:20:00,77.63,77.64,77.62,77.62,900.0,54.3296,54.3366,54.3226,54.3226,900.0
2011-01-24 10:30:00,77.63,77.68,77.63,77.67,78700.0,54.3296,54.3645,54.3296,54.3575,78700.0
2011-01-24 10:40:00,77.68,77.69,77.63,77.63,13700.0,54.3645,54.3715,54.3296,54.3296,13700.0
2011-01-24 10:50:00,77.63,77.68,77.63,77.64,5800.0,54.3296,54.3645,54.3296,54.3366,5800.0
2011-01-24 11:00:00,77.69,77.7,77.69,77.69,1900.0,54.3715,54.3785,54.3715,54.3715,1900.0
2011-01-24 11:10:00,77.7,77.7,77.68,77.68,2800.0,54.3785,54.3785,54.3645,54.3645,2800.0
2011-01-24 11:20:00,77.71,77.71,77.64,77.71,3300.0,54.3855,54.3855,54.3366,54.3855,3300.0
2011-01-24 11:30:00,77.71,77.71,77.71,77.71,300.0,54.3855,54.3855,54.3855,54.3855,300.0
2011-01-24 11:40:00,77.71,77.71,77.65,77.65,3200.0,54.3855,54.3855,54.3435,54.3435,3200.0
2011-01-24 11:50:00,77.7,77.71,77.68,77.71,1200.0,54.3785,54.3855,54.3645,54.3855,1200.0
2011-01-24 12:00:00,77.67,77.67,77.67,77.67,300.0,54.3575,54.3575,54.3575,54.3575,300.0
2011-01-24 12:10:00,77.7,77.7,77.64,77.64,600.0,54.3785,54.3785,54.3366,54.3366,600.0
2011-01-24 12:20:00,77.7,77.7,77.64,77.64,3700.0,54.3785,54.3785,54.3366,54.3366,3700.0
2011-01-24 12:30:00,77.7,77.71,77.69,77.71,400.0,54.3785,54.3855,54.3715,54.3855,400.0
2011-01-24 12:40:00,77.71,77.71,77.66,77.71,1400.0,54.3855,54.3855,54.3505,54.3855,1400.0
2011-01-24 12:50:00,77.72,77.72,77.67,77.7,2800.0,54.3925,54.3925,54.3575,54.3785,2800.0
2011-01-24 13:00:00,77.72,77.72,77.67,77.68,1200.0,54.3925,54.3925,54.3575,54.3645,1200.0
2011-01-24 13:10:00,77.71,77.72,77.71,77.72,2100.0,54.3855,54.3925,54.3855,54.3925,2100.0
2011-01-24 13:20:00,77.72,77.72,77.71,77.71,700.0,54.3925,54.3925,54.3855,54.3855,700.0
2011-01-24 13:30:00,77.72,77.72,77.66,77.67,3800.0,54.3925,54.3925,54.3505,54.3575,3800.0
2011-01-24 13:40:00,77.65,77.72,77.65,77.71,1000.0,54.3435,54.3925,54.3435,54.3855,1000.0
2011-01-24 13:50:00,77.66,77.71,77.65,77.66,5900.0,54.3505,54.3855,54.3435,54.3505,5900.0
2011-01-24 14:00:00,77.72,77.72,77.65,77.65,1500.0,54.3925,54.3925,54.3435,54.3435,1500.0
2011-01-24 14:10:00,77.71,77.71,77.66,77.66,5200.0,54.3855,54.3855,54.3505,54.3505,5200.0
2011-01-24 14:20:00,77.65,77.65,77.65,77.65,700.0,54.3435,54.3435,54.3435,54.3435,700.0
2011-01-24 14:30:00,77.72,77.72,77.7,77.72,1900.0,54.3925,54.3925,54.3785,54.3925,1900.0
2011-01-24 14:40:00,77.72,77.72,77.65,77.66,6100.0,54.3925,54.3925,54.3435,54.3505,6100.0
2011-01-24 14:50:00,77.72,77.72,77.66,77.66,1200.0,54.3925,54.3925,54.3505,54.3505,1200.0
2011-01-24 15:00:00,77.65,77.71,77.63,77.64,6900.0,54.3435,54.3855,54.3296,54.3366,6900.0
2011-01-24 15:10:00,77.64,77.64,77.64,77.64,0.0,54.3366,54.3366,54.3366,54.3366,0.0
2011-01-24 15:20:00,77.66,77.66,77.64,77.64,600.0,54.3505,54.3505,54.3366,54.3366,600.0
2011-01-24 15:30:00,77.65,77.72,77.64,77.72,2200.0,54.3435,54.3925,54.3366,54.3925,2200.0
2011-01-24 15:40:00,77.64,77.68,77.63,77.66,3000.0,54.3366,54.3645,54.3296,54.3505,3000.0
2011-01-24 15:50:00,77.64,77.72,77.64,77.72,800.0,54.3366,54.3925,54.3366,54.3925,800.0
2011-01-25 09:30:00,77.65,77.65,77.62,77.62,1700.0,54.3435,54.3435,54.3226,54.3226,1700.0
2011-01-25 09:40:00,77.65,77.67,77.65,77.67,117500.0,54.3435,54.3575,54.3435,54.3575,117500.0
2011-01-25 09:50:00,77.65,77.65,77.65,77.65,400.0,54.3435,54.3435,54.3435,54.3435,400.0
2011-01-25 10:00:00,77.7,77.7,77.69,77.69,300.0,54.3785,54.3785,54.3715,54.3715,300.0
2011-01-25 10:10:00,77.65,77.69,77.65,77.69,300.0,54.3435,54.3715,54.3435,54.3715,300.0
2011-01-25 10:20:00,77.66,77.66,77.66,77.66,100.0,54.3505,54.3505,54.3505,54.3505,100.0
2011-01-25 10:30:00,77.66,77.66,77.66,77.66,0.0,54.3505,54.3505,54.3505,54.3505,0.0
2011-01-25 10:40:00,77.65,77.65,77.64,77.64,600.0,54.3435,54.3435,54.3366,54.3366,600.0
2011-01-25 10:50:00,77.68,77.68,77.67,77.68,1100.0,54.3645,54.3645,54.3575,54.3645,1100.0
2011-01-25 11:00:00,77.66,77.68,77.62,77.62,400.0,54.3505,54.3645,54.3226,54.3226,400.0
2011-01-25 11:10:00,77.63,77.65,77.63,77.65,200.0,54.3296,54.3435,54.3296,54.3435,200.0
2011-01-25 11:20:00,77.67,77.67,77.64,77.64,1900.0,54.3575,54.3575,54.3366,54.3366,1900.0
2011-01-25 11:30:00,77.64,77.66,77.64,77.66,900.0,54.3366,54.3505,54.3366,54.3505,900.0
2011-01-25 11:40:00,77.68,77.68,77.64,77.64,10100.0,54.3645,54.3645,54.3366,54.3366,10100.0
2011-01-25 11:50:00,77.69,77.69,77.66,77.66,500.0,54.3715,54.3715,54.3505,54.3505,500.0
2011-01-25 12:00:00,77.64,77.69,77.64,77.69,900.0,54.3366,54.3715,54.3366,54.3715,900.0
2011-01-25 12:10:00,77.67,77.67,77.67,77.67,800.0,54.3575,54.3575,54.3575,54.3575,800.0
2011-01-25 12:20:00,77.68,77.71,77.68,77.71,4100.0,54.3645,54.3855,54.3645,54.3855,4100.0
2011-01-25 12:30:00,77.66,77.71,77.66,77.69,700.0,54.3505,54.3855,54.3505,54.3715,700.0
2011-01-25 12:40:00,77.71,77.71,77.69,77.71,3400.0,54.3855,54.3855,54.3715,54.3855,3400.0
2011-01-25 12:50:00,77.67,77.69,77.67,77.69,1100.0,54.3575,54.3715,54.3575,54.3715,1100.0
2011-01-25 13:00:00,77.67,77.67,77.67,77.67,100.0,54.3575,54.3575,54.3575,54.3575,100.0
2011-01-25 13:10:00,77.71,77.71,77.69,77.7,1200.0,54.3855,54.3855,54.3715,54.3785,1200.0
2011-01-25 13:20:00,77.7,77.72,77.67,77.72,3700.0,54.3785,54.3925,54.3575,54.3925,3700.0
2011-01-25 13:30:00,77.73,77.73,77.73,77.73,300.0,54.3995,54.3995,54.3995,54.3995,300.0
2011-01-25 13:40:00,77.73,77.77,77.73,77.77,2000.0,54.3995,54.4275,54.3995,54.4275,2000.0
2011-01-25 13:50:00,77.72,77.76,77.72,77.73,7000.0,54.3925,54.4205,54.3925,54.3995,7000.0
2011-01-25 14:00:00,77.76,77.76,77.74,77.74,900.0,54.4205,54.4205,54.4065,54.4065,900.0
2011-01-25 14:10:00,77.75,77.76,77.71,77.76,6700.0,54.4135,54.4205,54.3855,54.4205,6700.0
2011-01-25 14:20:00,77.71,77.76,77.71,77.76,300.0,54.3855,54.4205,54.3855,54.4205,300.0
2011-01-25 14:30:00,77.75,77.76,77.71,77.71,4100.0,54.4135,54.4205,54.3855,54.3855,4100.0
2011-01-25 14:40:00,77.75,77.75,77.72,77.72,200.0,54.4135,54.4135,54.3925,54.3925,200.0
2011-01-25 14:50:00,77.71,77.75,77.71,77.74,2900.0,54.3855,54.4135,54.3855,54.4065,2900.0
2011-01-25 15:00:00,77.75,77.76,77.75,77.76,6400.0,54.4135,54.4205,54.4135,54.4205,6400.0
2011-01-25 15:10:00,77.72,77.76,77.72,77.75,1500.0,54.3925,54.4205,54.3925,54.4135,1500.0
2011-01-25 15:20:00,77.74,77.77,77.72,77.77,4000.0,54.4065,54.4275,54.3925,54.4275,4000.0
2011-01-25 15:30:00,77.77,77.8,77.76,77.78,5200.0,54.4275,54.4485,54.4205,54.4345,5200.0
2011-01-25 15:40:00,77.78,77.78,77.75,77.76,5300.0,54.4345,54.4345,54.4135,54.4205,5300.0
2011-01-25 15:50:00,77.76,77.77,77.73,77.77,6400.0,54.4205,54.4275,54.3995,54.4275,6400.0
2011-01-26 09:30:00,77.72,77.72,77.71,77.71,3700.0,54.3925,54.3925,54.3855,54.3855,3700.0
2011-01-26 09:40:00,77.71,77.71,77.71,77.71,300.0,54.3855,54.3855,54.3855,54.3855,300.0
2011-01-26 09:50:00,77.69,77.7,77.66,77.7,600.0,54.3715,54.3785,54.3505,54.3785,600.0
2011-01-26 10:00:00,77.64,77.68,77.64,77.68,600.0,54.3366,54.3645,54.3366,54.3645,600.0
2011-01-26 10:10:00,77.67,77.68,77.64,77.64,1800.0,54.3575,54.3645,54.3366,54.3366,1800.0
2011-01-26 10:20:00,77.69,77.7,77.63,77.67,3800.0,54.3715,54.3785,54.3296,54.3575,3800.0
2011-01-26 10:30:00,77.68,77.71,77.64,77.71,2800.0,54.3645,54.3855,54.3366,54.3855,2800.0
2011-01-26 10:40:00,77.7,77.71,77.65,77.65,1200.0,54.3785,54.3855,54.3435,54.3435,1200.0
2011-01-26 10:50:00,77.65,77.65,77.65,77.65,0.0,54.3435,54.3435,54.3435,54.3435,0.0
2011-01-26 11:00:00,77.64,77.64,77.64,77.64,1400.0,54.3366,54.3366,54.3366,54.3366,1400.0
2011-01-26 11:10:00,77.64,77.65,77.63,77.64,1800.0,54.3366,54.3435,54.3296,54.3366,1800.0
2011-01-26 11:20:00,77.65,77.65,77.64,77.64,16200.0,54.3435,54.3435,54.3366,54.3366,16200.0
2011-01-26 11:30:00,77.64,77.65,77.64,77.65,1100.0,54.3366,54.3435,54.3366,54.3435,1100.0
2011-01-26 11:40:00,77.67,77.68,77.63,77.63,7000.0,54.3575,54.3645,54.3296,54.3296,7000.0
2011-01-26 11:50:00,77.63,77.63,77.63,77.63,0.0,54.3296,54.3296,54.3296,54.3296,0.0
2011-01-26 12:00:00,77.63,77.64,77.61,77.63,2400.0,54.3296,54.3366,54.3156,54.3296,2400.0
2011-01-26 12:10:00,77.63,77.63,77.63,77.63,0.0,54.3296,54.3296,54.3296,54.3296,0.0
2011-01-26 12:20:00,77.64,77.64,77.64,77.64,3800.0,54.3366,54.3366,54.3366,54.3366,3800.0
2011-01-26 12:30:00,77.63,77.64,77.61,77.62,1000.0,54.3296,54.3366,54.3156,54.3226,1000.0
2011-01-26 12:40:00,77.61,77.65,77.61,77.64,4100.0,54.3156,54.3435,54.3156,54.3366,4100.0
2011-01-26 12:50:00,77.64,77.64,77.64,77.64,0.0,54.3366,54.3366,54.3366,54.3366,0.0
2011-01-26 13:00:00,77.66,77.68,77.66,77.67,400.0,54.3505,54.3645,54.3505,54.3575,400.0
2011-01-26 13:10:00,77.69,77.69,77.65,77.65,1200.0,54.3715,54.3715,54.3435,54.3435,1200.0
2011-01-26 13:20:00,77.71,77.71,77.64,77.64,500.0,54.3855,54.3855,54.3366,54.3366,500.0
2011-01-26 13:30:00,77.69,77.7,77.64,77.64,5700.0,54.3715,54.3785,54.3366,54.3366,5700.0
2011-01-26 13:40:00,77.64,77.68,77.64,77.65,2400.0,54.3366,54.3645,54.3366,54.3435,2400.0
2011-01-26 13:50:00,77.65,77.68,77.64,77.68,7100.0,54.3435,54.3645,54.3366,54.3645,7100.0
2011-01-26 14:00:00,77.64,77.68,77.64,77.68,9100.0,54.3366,54.3645,54.3366,54.3645,9100.0
2011-01-26 14:10:00,77.66,77.69,77.66,77.69,5800.0,54.3505,54.3715,54.3505,54.3715,5800.0
2011-01-26 14:20:00,77.68,77.7,77.68,77.68,1200.0,54.3645,54.3785,54.3645,54.3645,1200.0
2011-01-26 14:30:00,77.68,77.68,77.64,77.64,2500.0,54.3645,54.3645,54.3366,54.3366,2500.0
2011-01-26 14:40:00,77.66,77.68,77.65,77.65,2300.0,54.3505,54.3645,54.3435,54.3435,2300.0
2011-01-26 14:50:00,77.66,77.67,77.66,77.67,200.0,54.3505,54.3575,54.3505,54.3575,200.0
2011-01-26 15:00:00,77.68,77.68,77.68,77.68,500.0,54.3645,54.3645,54.3645,54.3645,500.0
2011-01-26 15:10:00,77.67,77.68,77.64,77.67,5600.0,54.3575,54.3645,54.3366,54.3575,5600.0
2011-01-26 15:20:00,77.68,77.69,77.68,77.69,3200.0,54.3645,54.3715,54.3645,54.3715,3200.0
2011-01-26 15:30:00,77.69,77.69,77.68,77.69,3500.0,54.3715,54.3715,54.3645,54.3715,3500.0
2011-01-26 15:40:00,77.69,77.69,77.68,77.69,800.0,54.3715,54.3715,54.3645,54.3715,800.0
2011-01-26 15:50:00,77.69,77.69,77.68,77.69,4400.0,54.3715,54.3715,54.3645,54.3715,4400.0
2011-01-27 09:30:00,77.77,77.77,77.69,77.73,4500.0,54.4275,54.4275,54.3715,54.3995,4500.0
2011-01-27 09:40:00,77.73,77.73,77.72,77.72,1000.0,54.3995,54.3995,54.3925,54.3925,1000.0
2011-01-27 09:50:00,77.74,77.74,77.69,77.74,800.0,54.4065,54.4065,54.3715,54.4065,800.0
2011-01-27 10:00:00,77.73,77.75,77.73,77.75,600.0,54.3995,54.4135,54.3995,54.4135,600.0
2011-01-27 10:10:00,77.75,77.75,77.73,77.73,800.0,54.4135,54.4135,54.3995,54.3995,800.0
2011-01-27 10:20:00,77.73,77.73,77.7,77.72,500.0,54.3995,54.3995,54.3785,54.3925,500.0
2011-01-27 10:30:00,77.7,77.71,77.7,77.71,1700.0,54.3785,54.3855,54.3785,54.3855,1700.0
2011-01-27 10:40:00,77.71,77.71,77.61,77.62,27800.0,54.3855,54.3855,54.3156,54.3226,27800.0
2011-01-27 10:50:00,77.64,77.67,77.6,77.64,6300.0,54.3366,54.3575,54.3086,54.3366,6300.0
2011-01-27 11:00:00,77.66,77.67,77.65,77.67,14200.0,54.3505,54.3575,54.3435,54.3575,14200.0
2011-01-27 11:10:00,77.68,77.69,77.68,77.69,1500.0,54.3645,54.3715,54.3645,54.3715,1500.0
2011-01-27 11:20:00,77.7,77.7,77.67,77.68,700.0,54.3785,54.3785,54.3575,54.3645,700.0
2011-01-27 11:30:00,77.7,77.71,77.65,77.68,5900.0,54.3785,54.3855,54.3435,54.3645,5900.0
2011-01-27 11:40:00,77.71,77.71,77.69,77.71,1100.0,54.3855,54.3855,54.3715,54.3855,1100.0
2011-01-27 11:50:00,77.71,77.71,77.7,77.71,1400.0,54.3855,54.3855,54.3785,54.3855,1400.0
2011-01-27 12:00:00,77.71,77.72,77.71,77.72,19700.0,54.3855,54.3925,54.3855,54.3925,19700.0
2011-01-27 12:10:00,77.72,77.74,77.71,77.74,18600.0,54.3925,54.4065,54.3855,54.4065,18600.0
2011-01-27 12:20:00,77.71,77.74,77.71,77.74,3200.0,54.3855,54.4065,54.3855,54.4065,3200.0
2011-01-27 12:30:00,77.72,77.73,77.72,77.73,4200.0,54.3925,54.3995,54.3925,54.3995,4200.0
2011-01-27 12:40:00,77.73,77.74,77.73,77.74,1600.0,54.3995,54.4065,54.3995,54.4065,1600.0
2011-01-27 12:50:00,77.74,77.75,77.72,77.75,2400.0,54.4065,54.4135,54.3925,54.4135,2400.0
2011-01-27 13:00:00,77.75,77.75,77.74,77.75,900.0,54.4135,54.4135,54.4065,54.4135,900.0
2011-01-27 13:10:00,77.75,77.75,77.73,77.74,3200.0,54.4135,54.4135,54.3995,54.4065,3200.0
2011-01-27 13:20:00,77.74,77.75,77.74,77.74,900.0,54.4065,54.4135,54.4065,54.4065,900.0
2011-01-27 13:30:00,77.75,77.75,77.74,77.74,1600.0,54.4135,54.4135,54.4065,54.4065,1600.0
2011-01-27 13:40:00,77.75,77.76,77.72,77.75,1400.0,54.4135,54.4205,54.3925,54.4135,1400.0
2011-01-27 13:50:00,77.76,77.77,77.76,77.77,1100.0,54.4205,54.4275,54.4205,54.4275,1100.0
2011-01-27 14:00:00,77.77,77.77,77.74,77.74,2700.0,54.4275,54.4275,54.4065,54.4065,2700.0
2011-01-27 14:10:00,77.75,77.8,77.74,77.8,14200.0,54.4135,54.4485,54.4065,54.4485,14200.0
2011-01-27 14:20:00,77.74,77.81,77.74,77.81,1100.0,54.4065,54.4555,54.4065,54.4555,1100.0
2011-01-27 14:30:00,77.81,77.81,77.76,77.8,4300.0,54.4555,54.4555,54.4205,54.4485,4300.0
2011-01-27 14:40:00,77.8,77.8,77.73,77.79,1600.0,54.4485,54.4485,54.3995,54.4415,1600.0
2011-01-27 14:50:00,77.78,77.78,77.78,77.78,100.0,54.4345,54.4345,54.4345,54.4345,100.0
2011-01-27 15:00:00,77.78,77.78,77.74,77.74,900.0,54.4345,54.4345,54.4065,54.4065,900.0
2011-01-27 15:10:00,77.77,77.81,77.77,77.8,7900.0,54.4275,54.4555,54.4275,54.4485,7900.0
2011-01-27 15:20:00,77.79,77.79,77.78,77.79,5500.0,54.4415,54.4415,54.4345,54.4415,5500.0
2011-01-27 15:30:00,77.8,77.8,77.79,77.8,1100.0,54.4485,54.4485,54.4415,54.4485,1100.0
2011-01-27 15:40:00,77.79,77.8,77.77,77.78,2700.0,54.4415,54.4485,54.4275,54.4345,2700.0
2011-01-27 15:50:00,77.8,77.81,77.77,77.81,8100.0,54.4485,54.4555,54.4275,54.4555,8100.0
2011-01-28 09:30:00,77.77,77.77,77.73,77.76,7700.0,54.4275,54.4275,54.3995,54.4205,7700.0
2011-01-28 09:40:00,77.75,77.75,77.71,77.71,400.0,54.4135,54.4135,54.3855,54.3855,400.0
2011-01-28 09:50:00,77.74,77.74,77.74,77.74,1000.0,54.4065,54.4065,54.4065,54.4065,1000.0
2011-01-28 10:00:00,77.77,77.77,77.77,77.77,300.0,54.4275,54.4275,54.4275,54.4275,300.0
2011-01-28 10:10:00,77.77,77.77,77.77,77.77,1400.0,54.4275,54.4275,54.4275,54.4275,1400.0
2011-01-28 10:20:00,77.77,77.8,77.77,77.77,18200.0,54.4275,54.4485,54.4275,54.4275,18200.0
2011-01-28 10:30:00,77.8,77.81,77.8,77.8,1400.0,54.4485,54.4555,54.4485,54.4485,1400.0
2011-01-28 10:40:00,77.8,77.81,77.77,77.81,2200.0,54.4485,54.4555,54.4275,54.4555,2200.0
2011-01-28 10:50:00,77.8,77.81,77.8,77.8,900.0,54.4485,54.4555,54.4485,54.4485,900.0
2011-01-28 11:00:00,77.78,77.83,77.77,77.83,800.0,54.4345,54.4695,54.4275,54.4695,800.0
2011-01-28 11:10:00,77.82,77.86,77.82,77.86,2200.0,54.4625,54.4905,54.4625,54.4905,2200.0
2011-01-28 11:20:00,77.85,77.86,77.82,77.82,5100.0,54.4835,54.4905,54.4625,54.4625,5100.0
2011-01-28 11:30:00,77.86,77.88,77.86,77.88,4300.0,54.4905,54.5045,54.4905,54.5045,4300.0
2011-01-28 11:40:00,77.89,77.9,77.85,77.89,4600.0,54.5115,54.5185,54.4835,54.5115,4600.0
2011-01-28 11:50:00,77.86,77.86,77.86,77.86,100.0,54.4905,54.4905,54.4905,54.4905,100.0
2011-01-28 12:00:00,77.88,77.88,77.85,77.86,3600.0,54.5045,54.5045,54.4835,54.4905,3600.0
2011-01-28 12:10:00,77.86,77.89,77.86,77.88,700.0,54.4905,54.5115,54.4905,54.5045,700.0
2011-01-28 12:20:00,77.88,77.88,77.88,77.88,400.0,54.5045,54.5045,54.5045,54.5045,400.0
2011-01-28 12:30:00,77.88,77.89,77.88,77.89,400.0,54.5045,54.5115,54.5045,54.5115,400.0
2011-01-28 12:40:00,77.89,77.89,77.85,77.87,4800.0,54.5115,54.5115,54.4835,54.4975,4800.0
2011-01-28 12:50:00,77.84,77.86,77.84,77.84,1200.0,54.4765,54.4905,54.4765,54.4765,1200.0
2011-01-28 13:00:00,77.84,77.84,77.84,77.84,500.0,54.4765,54.4765,54.4765,54.4765,500.0
2011-01-28 13:10:00,77.85,77.88,77.85,77.87,500.0,54.4835,54.5045,54.4835,54.4975,500.0
2011-01-28 13:20:00,77.9,77.9,77.85,77.89,3000.0,54.5185,54.5185,54.4835,54.5115,3000.0
2011-01-28 13:30:00,77.9,77.91,77.9,77.91,500.0,54.5185,54.5255,54.5185,54.5255,500.0
2011-01-28 13:40:00,77.88,77.88,77.88,77.88,200.0,54.5045,54.5045,54.5045,54.5045,200.0
2011-01-28 13:50:00,77.88,77.9,77.88,77.9,6100.0,54.5045,54.5185,54.5045,54.5185,6100.0
2011-01-28 14:00:00,77.89,77.9,77.82,77.82,5100.0,54.5115,54.5185,54.4625,54.4625,5100.0
2011-01-28 14:10:00,77.86,77.86,77.86,77.86,100.0,54.4905,54.4905,54.4905,54.4905,100.0
2011-01-28 14:20:00,77.85,77.85,77.84,77.84,700.0,54.4835,54.4835,54.4765,54.4765,700.0
2011-01-28 14:30:00,77.85,77.88,77.84,77.88,1700.0,54.4835,54.5045,54.4765,54.5045,1700.0
2011-01-28 14:40:00,77.87,77.89,77.87,77.89,1200.0,54.4975,54.5115,54.4975,54.5115,1200.0
2011-01-28 14:50:00,77.86,77.86,77.86,77.86,500.0,54.4905,54.4905,54.4905,54.4905,500.0
2011-01-28 15:00:00,77.89,77.89,77.85,77.85,21400.0,54.5115,54.5115,54.4835,54.4835,21400.0
2011-01-28 15:10:00,77.85,77.85,77.85,77.85,0.0,54.4835,54.4835,54.4835,54.4835,0.0
2011-01-28 15:20:00,77.85,77.89,77.85,77.89,1100.0,54.4835,54.5115,54.4835,54.5115,1100.0
2011-01-28 15:30:00,77.88,77.89,77.84,77.89,1000.0,54.5045,54.5115,54.4765,54.5115,1000.0
2011-01-28 15:40:00,77.86,77.89,77.86,77.89,1300.0,54.4905,54.5115,54.4905,54.5115,1300.0
2011-01-28 15:50:00,77.89,77.89,77.85,77.85,700.0,54.5115,54.5115,54.4835,54.4835,700.0
2011-01-31 09:30:00,77.78,77.78,77.75,77.78,2100.0,54.5354,54.5354,54.5144,54.5354,2100.0
2011-01-31 09:40:00,77.77,77.78,77.77,77.78,1200.0,54.5284,54.5354,54.5284,54.5354,1200.0
2011-01-31 09:50:00,77.79,77.79,77.79,77.79,600.0,54.5424,54.5424,54.5424,54.5424,600.0
2011-01-31 10:00:00,77.72,77.72,77.72,77.72,200.0,54.4933,54.4933,54.4933,54.4933,200.0
2011-01-31 10:10:00,77.78,77.8,77.78,77.8,3100.0,54.5354,54.5494,54.5354,54.5494,3100.0
2011-01-31 10:20:00,77.74,77.79,77.74,77.79,300.0,54.5074,54.5424,54.5074,54.5424,300.0
2011-01-31 10:30:00,77.8,77.8,77.79,77.8,1600.0,54.5494,54.5494,54.5424,54.5494,1600.0
2011-01-31 10:40:00,77.8,77.8,77.76,77.8,1600.0,54.5494,54.5494,54.5214,54.5494,1600.0
2011-01-31 10:50:00,77.8,77.81,77.8,77.81,3200.0,54.5494,54.5564,54.5494,54.5564,3200.0
2011-01-31 11:00:00,77.81,77.81,77.81,77.81,0.0,54.5564,54.5564,54.5564,54.5564,0.0
2011-01-31 11:10:00,77.81,77.81,77.76,77.76,1100.0,54.5564,54.5564,54.5214,54.5214,1100.0
2011-01-31 11:20:00,77.8,77.8,77.78,77.78,200.0,54.5494,54.5494,54.5354,54.5354,200.0
2011-01-31 11:30:00,77.77,77.77,77.77,77.77,400.0,54.5284,54.5284,54.5284,54.5284,400.0
2011-01-31 11:40:00,77.81,77.82,77.76,77.82,1200.0,54.5564,54.5634,54.5214,54.5634,1200.0
2011-01-31 11:50:00,77.82,77.82,77.82,77.82,200.0,54.5634,54.5634,54.5634,54.5634,200.0
2011-01-31 12:00:00,77.82,77.82,77.82,77.82,200.0,54.5634,54.5634,54.5634,54.5634,200.0
2011-01-31 12:10:00,77.8,77.8,77.77,77.77,300.0,54.5494,54.5494,54.5284,54.5284,300.0
2011-01-31 12:20:00,77.79,77.8,77.77,77.78,1300.0,54.5424,54.5494,54.5284,54.5354,1300.0
2011-01-31 12:30:00,77.77,77.77,77.74,77.74,2400.0,54.5284,54.5284,54.5074,54.5074,2400.0
2011-01-31 12:40:00,77.73,77.73,77.73,77.73,100.0,54.5003,54.5003,54.5003,54.5003,100.0
2011-01-31 12:50:00,77.77,77.77,77.74,77.77,900.0,54.5284,54.5284,54.5074,54.5284,900.0
2011-01-31 13:00:00,77.77,77.77,77.74,77.74,2100.0,54.5284,54.5284,54.5074,54.5074,2100.0
2011-01-31 13:10:00,77.75,77.77,77.74,77.74,1000.0,54.5144,54.5284,54.5074,54.5074,1000.0
2011-01-31 13:20:00,77.74,77.74,77.74,77.74,0.0,54.5074,54.5074,54.5074,54.5074,0.0
2011-01-31 13:30:00,77.74,77.74,77.74,77.74,800.0,54.5074,54.5074,54.5074,54.5074,800.0
2011-01-31 13:40:00,77.74,77.74,77.74,77.74,0.0,54.5074,54.5074,54.5074,54.5074,0.0
2011-01-31 13:50:00,77.73,77.77,77.71,77.74,700.0,54.5003,54.5284,54.4863,54.5074,700.0
2011-01-31 14:00:00,77.72,77.75,77.72,77.74,2800.0,54.4933,54.5144,54.4933,54.5074,2800.0
2011-01-31 14:10:00,77.75,77.75,77.72,77.74,300.0,54.5144,54.5144,54.4933,54.5074,300.0
2011-01-31 14:20:00,77.74,77.77,77.74,77.77,900.0,54.5074,54.5284,54.5074,54.5284,900.0
2011-01-31 14:30:00,77.77,77.77,77.71,77.73,1700.0,54.5284,54.5284,54.4863,54.5003,1700.0
2011-01-31 14:40:00,77.77,77.77,77.76,77.76,1800.0,54.5284,54.5284,54.5214,54.5214,1800.0
2011-01-31 14:50:00,77.75,77.77,77.74,77.75,1800.0,54.5144,54.5284,54.5074,54.5144,1800.0
2011-01-31 15:00:00,77.75,77.75,77.75,77.75,200.0,54.5144,54.5144,54.5144,54.5144,200.0
2011-01-31 15:10:00,77.72,77.72,77.72,77.72,400.0,54.4933,54.4933,54.4933,54.4933,400.0
2011-01-31 15:20:00,77.73,77.74,77.73,77.74,2800.0,54.5003,54.5074,54.5003,54.5074,2800.0
2011-01-31 15:30:00,77.74,77.76,77.74,77.76,3900.0,54.5074,54.5214,54.5074,54.5214,3900.0
2011-01-31 15:40:00,77.75,77.77,77.75,77.76,4400.0,54.5144,54.5284,54.5144,54.5214,4400.0
2011-01-31 15:50:00,77.75,77.75,77.71,77.71,3400.0,54.5144,54.5144,54.4863,54.4863,3400.0
2011-02-01 09:30:00,77.68,77.68,77.65,77.65,4500.0,54.4653,54.4653,54.4442,54.4442,4500.0
2011-02-01 09:40:00,77.65,77.65,77.63,77.63,700.0,54.4442,54.4442,54.4302,54.4302,700.0
2011-02-01 09:50:00,77.64,77.64,77.6,77.62,2500.0,54.4372,54.4372,54.4092,54.4232,2500.0
2011-02-01 10:00:00,77.63,77.63,77.63,77.63,900.0,54.4302,54.4302,54.4302,54.4302,900.0
2011-02-01 10:10:00,77.63,77.63,77.63,77.63,0.0,54.4302,54.4302,54.4302,54.4302,0.0
2011-02-01 10:20:00,77.61,77.63,77.61,77.63,600.0,54.4162,54.4302,54.4162,54.4302,600.0
2011-02-01 10:30:00,77.61,77.62,77.61,77.62,4800.0,54.4162,54.4232,54.4162,54.4232,4800.0
2011-02-01 10:40:00,77.61,77.61,77.6,77.61,4700.0,54.4162,54.4162,54.4092,54.4162,4700.0
2011-02-01 10:50:00,77.6,77.61,77.6,77.61,3200.0,54.4092,54.4162,54.4092,54.4162,3200.0
2011-02-01 11:00:00,77.61,77.61,77.59,77.6,1500.0,54.4162,54.4162,54.4022,54.4092,1500.0
2011-02-01 11:10:00,77.59,77.59,77.58,77.59,5600.0,54.4022,54.4022,54.3952,54.4022,5600.0
2011-02-01 11:20:00,77.6,77.6,77.58,77.58,200.0,54.4092,54.4092,54.3952,54.3952,200.0
2011-02-01 11:30:00,77.59,77.6,77.59,77.6,500.0,54.4022,54.4092,54.4022,54.4092,500.0
2011-02-01 11:40:00,77.61,77.63,77.61,77.63,4100.0,54.4162,54.4302,54.4162,54.4302,4100.0
2011-02-01 11:50:00,77.63,77.63,77.63,77.63,0.0,54.4302,54.4302,54.4302,54.4302,0.0
2011-02-01 12:00:00,77.63,77.63,77.61,77.61,2200.0,54.4302,54.4302,54.4162,54.4162,2200.0
2011-02-01 12:10:00,77.64,77.64,77.64,77.64,100.0,54.4372,54.4372,54.4372,54.4372,100.0
2011-02-01 12:20:00,77.64,77.65,77.64,77.65,600.0,54.4372,54.4442,54.4372,54.4442,600.0
2011-02-01 12:30:00,77.64,77.64,77.64,77.64,100.0,54.4372,54.4372,54.4372,54.4372,100.0
2011-02-01 12:40:00,77.65,77.66,77.62,77.62,1800.0,54.4442,54.4513,54.4232,54.4232,1800.0
2011-02-01 12:50:00,77.65,77.65,77.65,77.65,800.0,54.4442,54.4442,54.4442,54.4442,800.0
2011-02-01 13:00:00,77.64,77.67,77.64,77.65,3600.0,54.4372,54.4583,54.4372,54.4442,3600.0
2011-02-01 13:10:00,77.65,77.66,77.65,77.65,15000.0,54.4442,54.4513,54.4442,54.4442,15000.0
2011-02-01 13:20:00,77.67,77.67,77.65,77.66,11300.0,54.4583,54.4583,54.4442,54.4513,11300.0
2011-02-01 13:30:00,77.65,77.65,77.64,77.64,6900.0,54.4442,54.4442,54.4372,54.4372,6900.0
2011-02-01 13:40:00,77.65,77.66,77.65,77.65,7100.0,54.4442,54.4513,54.4442,54.4442,7100.0
2011-02-01 13:50:00,77.66,77.67,77.65,77.67,1700.0,54.4513,54.4583,54.4442,54.4583,1700.0
2011-02-01 14:00:00,77.7,77.71,77.67,77.67,5700.0,54.4793,54.4863,54.4583,54.4583,5700.0
2011-02-01 14:10:00,77.69,77.7,77.67,77.7,1400.0,54.4723,54.4793,54.4583,54.4793,1400.0
2011-02-01 14:20:00,77.7,77.7,77.7,77.7,3900.0,54.4793,54.4793,54.4793,54.4793,3900.0
2011-02-01 14:30:00,77.7,77.7,77.66,77.66,35600.0,54.4793,54.4793,54.4513,54.4513,35600.0
2011-02-01 14:40:00,77.69,77.7,77.67,77.7,40800.0,54.4723,54.4793,54.4583,54.4793,40800.0
2011-02-01 14:50:00,77.7,77.71,77.68,77.71,10600.0,54.4793,54.4863,54.4653,54.4863,10600.0
2011-02-01 15:00:00,77.63,77.69,77.63,77.69,1300.0,54.4302,54.4723,54.4302,54.4723,1300.0
2011-02-01 15:10:00,77.68,77.68,77.65,77.68,3000.0,54.4653,54.4653,54.4442,54.4653,3000.0
2011-02-01 15:20:00,77.68,77.68,77.63,77.63,1100.0,54.4653,54.4653,54.4302,54.4302,1100.0
2011-02-01 15:30:00,77.69,77.69,77.63,77.68,1700.0,54.4723,54.4723,54.4302,54.4653,1700.0
2011-02-01 15:40:00,77.62,77.68,77.62,77.66,1300.0,54.4232,54.4653,54.4232,54.4513,1300.0
2011-02-01 15:50:00,77.68,77.68,77.67,77.68,5900.0,54.4653,54.4653,54.4583,54.4653,5900.0
2011-02-02 09:30:00,77.68,77.68,77.59,77.59,4200.0,54.4653,54.4653,54.4022,54.4022,4200.0
2011-02-02 09:40:00,77.59,77.59,77.59,77.59,0.0,54.4022,54.4022,54.4022,54.4022,0.0
2011-02-02 09:50:00,77.64,77.66,77.64,77.65,1000.0,54.4372,54.4513,54.4372,54.4442,1000.0
2011-02-02 10:00:00,77.67,77.67,77.64,77.67,2300.0,54.4583,54.4583,54.4372,54.4583,2300.0
2011-02-02 10:10:00,77.67,77.67,77.65,77.67,4100.0,54.4583,54.4583,54.4442,54.4583,4100.0
2011-02-02 10:20:00,77.64,77.65,77.64,77.64,400.0,54.4372,54.4442,54.4372,54.4372,400.0
2011-02-02 10:30:00,77.65,77.65,77.62,77.62,5300.0,54.4442,54.4442,54.4232,54.4232,5300.0
2011-02-02 10:40:00,77.64,77.64,77.6,77.6,3200.0,54.4372,54.4372,54.4092,54.4092,3200.0
2011-02-02 10:50:00,77.59,77.6,77.59,77.59,13700.0,54.4022,54.4092,54.4022,54.4022,13700.0
2011-02-02 11:00:00,77.59,77.59,77.58,77.58,1600.0,54.4022,54.4022,54.3952,54.3952,1600.0
2011-02-02 11:10:00,77.57,77.59,77.57,77.59,1300.0,54.3882,54.4022,54.3882,54.4022,1300.0
2011-02-02 11:20:00,77.58,77.59,77.58,77.59,1400.0,54.3952,54.4022,54.3952,54.4022,1400.0
2011-02-02 11:30:00,77.58,77.58,77.58,77.58,100.0,54.3952,54.3952,54.3952,54.3952,100.0
2011-02-02 11:40:00,77.59,77.59,77.59,77.59,400.0,54.4022,54.4022,54.4022,54.4022,400.0
2011-02-02 11:50:00,77.58,77.58,77.51,77.52,3700.0,54.3952,54.3952,54.3461,54.3531,3700.0
2011-02-02 12:00:00,77.53,77.53,77.53,77.53,500.0,54.3601,54.3601,54.3601,54.3601,500.0
2011-02-02 12:10:00,77.54,77.54,77.54,77.54,200.0,54.3671,54.3671,54.3671,54.3671,200.0
2011-02-02 12:20:00,77.56,77.56,77.52,77.52,2600.0,54.3811,54.3811,54.3531,54.3531,2600.0
2011-02-02 12:30:00,77.56,77.57,77.55,77.55,2900.0,54.3811,54.3882,54.3741,54.3741,2900.0
2011-02-02 12:40:00,77.57,77.57,77.55,77.56,700.0,54.3882,54.3882,54.3741,54.3811,700.0
2011-02-02 12:50:00,77.56,77.56,77.56,77.56,900.0,54.3811,54.3811,54.3811,54.3811,900.0
2011-02-02 13:00:00,77.56,77.57,77.54,77.54,600.0,54.3811,54.3882,54.3671,54.3671,600.0
2011-02-02 13:10:00,77.54,77.54,77.54,77.54,0.0,54.3671,54.3671,54.3671,54.3671,0.0
2011-02-02 13:20:00,77.55,77.55,77.55,77.55,200.0,54.3741,54.3741,54.3741,54.3741,200.0
2011-02-02 13:30:00,77.54,77.54,77.52,77.52,5300.0,54.3671,54.3671,54.3531,54.3531,5300.0
2011-02-02 13:40:00,77.52,77.54,77.52,77.54,8700.0,54.3531,54.3671,54.3531,54.3671,8700.0
2011-02-02 13:50:00,77.51,77.53,77.51,77.51,3200.0,54.3461,54.3601,54.3461,54.3461,3200.0
2011-02-02 14:00:00,77.54,77.54,77.52,77.54,4100.0,54.3671,54.3671,54.3531,54.3671,4100.0
2011-02-02 14:10:00,77.54,77.55,77.52,77.55,1700.0,54.3671,54.3741,54.3531,54.3741,1700.0
2011-02-02 14:20:00,77.56,77.56,77.51,77.52,5500.0,54.3811,54.3811,54.3461,54.3531,5500.0
2011-02-02 14:30:00,77.55,77.56,77.51,77.55,3100.0,54.3741,54.3811,54.3461,54.3741,3100.0
2011-02-02 14:40:00,77.53,77.56,77.52,77.56,8700.0,54.3601,54.3811,54.3531,54.3811,8700.0
2011-02-02 14:50:00,77.55,77.55,77.55,77.55,200.0,54.3741,54.3741,54.3741,54.3741,200.0
2011-02-02 15:00:00,77.52,77.55,77.52,77.54,1700.0,54.3531,54.3741,54.3531,54.3671,1700.0
2011-02-02 15:10:00,77.55,77.55,77.55,77.55,1200.0,54.3741,54.3741,54.3741,54.3741,1200.0
2011-02-02 15:20:00,77.55,77.56,77.53,77.56,2200.0,54.3741,54.3811,54.3601,54.3811,2200.0
2011-02-02 15:30:00,77.56,77.56,77.52,77.55,1300.0,54.3811,54.3811,54.3531,54.3741,1300.0
2011-02-02 15:40:00,77.55,77.55,77.55,77.55,0.0,54.3741,54.3741,54.3741,54.3741,0.0
2011-02-02 15:50:00,77.56,77.56,77.52,77.52,700.0,54.3811,54.3811,54.3531,54.3531,700.0
2011-02-03 09:30:00,77.47,77.47,77.41,77.41,16100.0,54.318,54.318,54.276,54.276,16100.0
2011-02-03 09:40:00,77.43,77.44,77.42,77.43,2300.0,54.29,54.297,54.283,54.29,2300.0
2011-02-03 09:50:00,77.44,77.44,77.43,77.44,7400.0,54.297,54.297,54.29,54.297,7400.0
2011-02-03 10:00:00,77.4,77.41,77.4,77.41,6000.0,54.269,54.276,54.269,54.276,6000.0
2011-02-03 10:10:00,77.41,77.44,77.4,77.44,1500.0,54.276,54.297,54.269,54.297,1500.0
2011-02-03 10:20:00,77.45,77.45,77.43,77.45,800.0,54.304,54.304,54.29,54.304,800.0
2011-02-03 10:30:00,77.46,77.46,77.45,77.45,11000.0,54.311,54.311,54.304,54.304,11000.0
2011-02-03 10:40:00,77.45,77.46,77.43,77.44,3200.0,54.304,54.311,54.29,54.297,3200.0
2011-02-03 10:50:00,77.46,77.46,77.46,77.46,3700.0,54.311,54.311,54.311,54.311,3700.0
2011-02-03 11:00:00,77.45,77.48,77.45,77.48,1300.0,54.304,54.3251,54.304,54.3251,1300.0
2011-02-03 11:10:00,77.46,77.46,77.46,77.46,400.0,54.311,54.311,54.311,54.311,400.0
2011-02-03 11:20:00,77.44,77.45,77.44,77.45,1600.0,54.297,54.304,54.297,54.304,1600.0
2011-02-03 11:30:00,77.44,77.44,77.43,77.44,400.0,54.297,54.297,54.29,54.297,400.0
2011-02-03 11:40:00,77.46,77.46,77.45,77.45,900.0,54.311,54.311,54.304,54.304,900.0
2011-02-03 11:50:00,77.44,77.46,77.44,77.46,1200.0,54.297,54.311,54.297,54.311,1200.0
2011-02-03 12:00:00,77.45,77.45,77.45,77.45,100.0,54.304,54.304,54.304,54.304,100.0
2011-02-03 12:10:00,77.45,77.45,77.43,77.43,700.0,54.304,54.304,54.29,54.29,700.0
2011-02-03 12:20:00,77.45,77.45,77.45,77.45,200.0,54.304,54.304,54.304,54.304,200.0
2011-02-03 12:30:00,77.46,77.46,77.44,77.44,500.0,54.311,54.311,54.297,54.297,500.0
2011-02-03 12:40:00,77.44,77.47,77.44,77.47,1100.0,54.297,54.318,54.297,54.318,1100.0
2011-02-03 12:50:00,77.45,77.47,77.45,77.46,800.0,54.304,54.318,54.304,54.311,800.0
2011-02-03 13:00:00,77.48,77.48,77.48,77.48,400.0,54.3251,54.3251,54.3251,54.3251,400.0
2011-02-03 13:10:00,77.49,77.49,77.47,77.47,500.0,54.3321,54.3321,54.318,54.318,500.0
2011-02-03 13:20:00,77.49,77.49,77.47,77.47,1200.0,54.3321,54.3321,54.318,54.318,1200.0
2011-02-03 13:30:00,77.47,77.48,77.47,77.48,1600.0,54.318,54.3251,54.318,54.3251,1600.0
2011-02-03 13:40:00,77.5,77.5,77.46,77.46,6200.0,54.3391,54.3391,54.311,54.311,6200.0
2011-02-03 13:50:00,77.46,77.48,77.46,77.47,3900.0,54.311,54.3251,54.311,54.318,3900.0
2011-02-03 14:00:00,77.47,77.47,77.44,77.46,3200.0,54.318,54.318,54.297,54.311,3200.0
2011-02-03 14:10:00,77.48,77.48,77.45,77.45,12100.0,54.3251,54.3251,54.304,54.304,12100.0
2011-02-03 14:20:00,77.46,77.48,77.46,77.46,12400.0,54.311,54.3251,54.311,54.311,12400.0
2011-02-03 14:30:00,77.46,77.46,77.43,77.44,9400.0,54.311,54.311,54.29,54.297,9400.0
2011-02-03 14:40:00,77.46,77.46,77.46,77.46,2100.0,54.311,54.311,54.311,54.311,2100.0
2011-02-03 14:50:00,77.46,77.46,77.45,77.46,10800.0,54.311,54.311,54.304,54.311,10800.0
2011-02-03 15:00:00,77.46,77.49,77.44,77.44,3800.0,54.311,54.3321,54.297,54.297,3800.0
2011-02-03 15:10:00,77.45,77.47,77.44,77.44,7900.0,54.304,54.318,54.297,54.297,7900.0
2011-02-03 15:20:00,77.44,77.44,77.43,77.43,300.0,54.297,54.297,54.29,54.29,300.0
2011-02-03 15:30:00,77.43,77.44,77.42,77.44,5700.0,54.29,54.297,54.283,54.297,5700.0
2011-02-03 15:40:00,77.43,77.46,77.41,77.46,8000.0,54.29,54.311,54.276,54.311,8000.0
2011-02-03 15:50:00,77.44,77.45,77.44,77.45,2700.0,54.297,54.304,54.297,54.304,2700.0
2011-02-04 09:30:00,77.42,77.42,77.34,77.39,10400.0,54.283,54.283,54.2269,54.262,10400.0
2011-02-04 09:40:00,77.37,77.4,77.34,77.4,1100.0,54.2479,54.269,54.2269,54.269,1100.0
2011-02-04 09:50:00,77.32,77.39,77.32,77.39,700.0,54.2129,54.262,54.2129,54.262,700.0
2011-02-04 10:00:00,77.39,77.39,77.35,77.37,4900.0,54.262,54.262,54.2339,54.2479,4900.0
2011-02-04 10:10:00,77.32,77.35,77.32,77.33,900.0,54.2129,54.2339,54.2129,54.2199,900.0
2011-02-04 10:20:00,77.35,77.35,77.32,77.32,2300.0,54.2339,54.2339,54.2129,54.2129,2300.0
2011-02-04 10:30:00,77.33,77.33,77.3,77.3,3800.0,54.2199,54.2199,54.1988,54.1988,3800.0
2011-02-04 10:40:00,77.31,77.31,77.3,77.31,800.0,54.2059,54.2059,54.1988,54.2059,800.0
2011-02-04 10:50:00,77.32,77.33,77.31,77.33,700.0,54.2129,54.2199,54.2059,54.2199,700.0
2011-02-04 11:00:00,77.27,77.32,77.27,77.31,400.0,54.1778,54.2129,54.1778,54.2059,400.0
2011-02-04 11:10:00,77.3,77.32,77.29,77.3,1500.0,54.1988,54.2129,54.1918,54.1988,1500.0
2011-02-04 11:20:00,77.3,77.32,77.3,77.32,1900.0,54.1988,54.2129,54.1988,54.2129,1900.0
2011-02-04 11:30:00,77.31,77.32,77.31,77.32,300.0,54.2059,54.2129,54.2059,54.2129,300.0
2011-02-04 11:40:00,77.3,77.33,77.3,77.33,200.0,54.1988,54.2199,54.1988,54.2199,200.0
2011-02-04 11:50:00,77.32,77.33,77.28,77.3,3200.0,54.2129,54.2199,54.1848,54.1988,3200.0
2011-02-04 12:00:00,77.27,77.29,77.27,77.27,2700.0,54.1778,54.1918,54.1778,54.1778,2700.0
2011-02-04 12:10:00,77.27,77.27,77.27,77.27,0.0,54.1778,54.1778,54.1778,54.1778,0.0
2011-02-04 12:20:00,77.29,77.31,77.28,77.3,2000.0,54.1918,54.2059,54.1848,54.1988,2000.0
2011-02-04 12:30:00,77.28,77.28,77.28,77.28,400.0,54.1848,54.1848,54.1848,54.1848,400.0
2011-02-04 12:40:00,77.29,77.29,77.28,77.29,1200.0,54.1918,54.1918,54.1848,54.1918,1200.0
2011-02-04 12:50:00,77.28,77.3,77.27,77.27,2800.0,54.1848,54.1988,54.1778,54.1778,2800.0
2011-02-04 13:00:00,77.28,77.29,77.27,77.29,3300.0,54.1848,54.1918,54.1778,54.1918,3300.0
2011-02-04 13:10:00,77.29,77.3,77.28,77.29,500.0,54.1918,54.1988,54.1848,54.1918,500.0
2011-02-04 13:20:00,77.28,77.3,77.28,77.3,300.0,54.1848,54.1988,54.1848,54.1988,300.0
2011-02-04 13:30:00,77.3,77.3,77.3,77.3,500.0,54.1988,54.1988,54.1988,54.1988,500.0
2011-02-04 13:40:00,77.29,77.3,77.29,77.3,200.0,54.1918,54.1988,54.1918,54.1988,200.0
2011-02-04 13:50:00,77.3,77.3,77.3,77.3,0.0,54.1988,54.1988,54.1988,54.1988,0.0
2011-02-04 14:00:00,77.29,77.33,77.28,77.33,189300.0,54.1918,54.2199,54.1848,54.2199,189300.0
2011-02-04 14:10:00,77.32,77.32,77.32,77.32,10500.0,54.2129,54.2129,54.2129,54.2129,10500.0
2011-02-04 14:20:00,77.33,77.35,77.33,77.35,2900.0,54.2199,54.2339,54.2199,54.2339,2900.0
2011-02-04 14:30:00,77.35,77.35,77.3,77.35,2400.0,54.2339,54.2339,54.1988,54.2339,2400.0
2011-02-04 14:40:00,77.3,77.3,77.29,77.3,1000.0,54.1988,54.1988,54.1918,54.1988,1000.0
2011-02-04 14:50:00,77.3,77.32,77.3,77.32,900.0,54.1988,54.2129,54.1988,54.2129,900.0
2011-02-04 15:00:00,77.32,77.32,77.31,77.31,600.0,54.2129,54.2129,54.2059,54.2059,600.0
2011-02-04 15:10:00,77.31,77.32,77.31,77.31,500.0,54.2059,54.2129,54.2059,54.2059,500.0
2011-02-04 15:20:00,77.32,77.32,77.31,77.31,400.0,54.2129,54.2129,54.2059,54.2059,400.0
2011-02-04 15:30:00,77.32,77.34,77.32,77.34,200.0,54.2129,54.2269,54.2129,54.2269,200.0
2011-02-04 15:40:00,77.31,77.32,77.29,77.3,2300.0,54.2059,54.2129,54.1918,54.1988,2300.0
2011-02-04 15:50:00,77.32,77.33,77.3,77.31,4300.0,54.2129,54.2199,54.1988,54.2059,4300.0
2011-02-07 09:30:00,77.31,77.31,77.2,77.22,28900.0,54.2059,54.2059,54.1287,54.1428,28900.0
2011-02-07 09:40:00,77.17,77.27,77.17,77.26,900.0,54.1077,54.1778,54.1077,54.1708,900.0
2011-02-07 09:50:00,77.21,77.25,77.18,77.25,4500.0,54.1357,54.1638,54.1147,54.1638,4500.0
2011-02-07 10:00:00,77.27,77.27,77.17,77.17,2500.0,54.1778,54.1778,54.1077,54.1077,2500.0
2011-02-07 10:10:00,77.19,77.19,77.19,77.19,400.0,54.1217,54.1217,54.1217,54.1217,400.0
2011-02-07 10:20:00,77.19,77.19,77.19,77.19,0.0,54.1217,54.1217,54.1217,54.1217,0.0
2011-02-07 10:30:00,77.22,77.25,77.18,77.23,2600.0,54.1428,54.1638,54.1147,54.1498,2600.0
2011-02-07 10:40:00,77.26,77.26,77.22,77.26,4200.0,54.1708,54.1708,54.1428,54.1708,4200.0
2011-02-07 10:50:00,77.24,77.29,77.24,77.29,1800.0,54.1568,54.1918,54.1568,54.1918,1800.0
2011-02-07 11:00:00,77.29,77.3,77.24,77.28,7500.0,54.1918,54.1988,54.1568,54.1848,7500.0
2011-02-07 11:10:00,77.28,77.3,77.27,77.27,4500.0,54.1848,54.1988,54.1778,54.1778,4500.0
2011-02-07 11:20:00,77.28,77.28,77.28,77.28,100.0,54.1848,54.1848,54.1848,54.1848,100.0
2011-02-07 11:30:00,77.29,77.29,77.24,77.24,5400.0,54.1918,54.1918,54.1568,54.1568,5400.0
2011-02-07 11:40:00,77.19,77.24,77.19,77.24,1600.0,54.1217,54.1568,54.1217,54.1568,1600.0
2011-02-07 11:50:00,77.24,77.25,77.2,77.24,5300.0,54.1568,54.1638,54.1287,54.1568,5300.0
2011-02-07 12:00:00,77.25,77.25,77.25,77.25,1000.0,54.1638,54.1638,54.1638,54.1638,1000.0
2011-02-07 12:10:00,77.22,77.23,77.21,77.23,1400.0,54.1428,54.1498,54.1357,54.1498,1400.0
2011-02-07 12:20:00,77.22,77.3,77.22,77.29,3800.0,54.1428,54.1988,54.1428,54.1918,3800.0
2011-02-07 12:30:00,77.3,77.3,77.26,77.26,7300.0,54.1988,54.1988,54.1708,54.1708,7300.0
2011-02-07 12:40:00,77.26,77.26,77.23,77.24,2000.0,54.1708,54.1708,54.1498,54.1568,2000.0
2011-02-07 12:50:00,77.23,77.25,77.23,77.25,800.0,54.1498,54.1638,54.1498,54.1638,800.0
2011-02-07 13:00:00,77.25,77.25,77.25,77.25,0.0,54.1638,54.1638,54.1638,54.1638,0.0
2011-02-07 13:10:00,77.25,77.33,77.25,77.32,1700.0,54.1638,54.2199,54.1638,54.2129,1700.0
2011-02-07 13:20:00,77.32,77.32,77.32,77.32,0.0,54.2129,54.2129,54.2129,54.2129,0.0
2011-02-07 13:30:00,77.26,77.33,77.24,77.33,5100.0,54.1708,54.2199,54.1568,54.2199,5100.0
2011-02-07 13:40:00,77.33,77.33,77.29,77.32,1300.0,54.2199,54.2199,54.1918,54.2129,1300.0
2011-02-07 13:50:00,77.33,77.36,77.27,77.36,4000.0,54.2199,54.2409,54.1778,54.2409,4000.0
2011-02-07 14:00:00,77.36,77.37,77.31,77.34,5100.0,54.2409,54.2479,54.2059,54.2269,5100.0
2011-02-07 14:10:00,77.37,77.37,77.28,77.28,3100.0,54.2479,54.2479,54.1848,54.1848,3100.0
2011-02-07 14:20:00,77.3,77.3,77.3,77.3,100.0,54.1988,54.1988,54.1988,54.1988,100.0
2011-02-07 14:30:00,77.28,77.36,77.28,77.35,3700.0,54.1848,54.2409,54.1848,54.2339,3700.0
2011-02-07 14:40:00,77.36,77.37,77.33,77.37,6800.0,54.2409,54.2479,54.2199,54.2479,6800.0
2011-02-07 14:50:00,77.32,77.39,77.32,77.37,19500.0,54.2129,54.262,54.2129,54.2479,19500.0
2011-02-07 15:00:00,77.39,77.39,77.32,77.32,5700.0,54.262,54.262,54.2129,54.2129,5700.0
2011-02-07 15:10:00,77.34,77.38,77.32,77.38,2300.0,54.2269,54.2549,54.2129,54.2549,2300.0
2011-02-07 15:20:00,77.4,77.4,77.34,77.34,3200.0,54.269,54.269,54.2269,54.2269,3200.0
2011-02-07 15:30:00,77.39,77.39,77.32,77.39,2600.0,54.262,54.262,54.2129,54.262,2600.0
2011-02-07 15:40:00,77.39,77.39,77.38,77.38,11900.0,54.262,54.262,54.2549,54.2549,11900.0
2011-02-07 15:50:00,77.36,77.39,77.36,77.37,6000.0,54.2409,54.262,54.2409,54.2479,6000.0
2011-02-08 09:30:00,77.32,77.37,77.32,77.37,2700.0,54.2129,54.2479,54.2129,54.2479,2700.0
2011-02-08 09:40:00,77.31,77.35,77.3,77.3,800.0,54.2059,54.2339,54.1988,54.1988,800.0
2011-02-08 09:50:00,77.27,77.3,77.27,77.3,800.0,54.1778,54.1988,54.1778,54.1988,800.0
2011-02-08 10:00:00,77.3,77.3,77.29,77.29,500.0,54.1988,54.1988,54.1918,54.1918,500.0
2011-02-08 10:10:00,77.3,77.3,77.3,77.3,1300.0,54.1988,54.1988,54.1988,54.1988,1300.0
2011-02-08 10:20:00,77.3,77.32,77.3,77.31,3900.0,54.1988,54.2129,54.1988,54.2059,3900.0
2011-02-08 10:30:00,77.31,77.31,77.31,77.31,0.0,54.2059,54.2059,54.2059,54.2059,0.0
2011-02-08 10:40:00,77.3,77.31,77.3,77.31,400.0,54.1988,54.2059,54.1988,54.2059,400.0
2011-02-08 10:50:00,77.3,77.3,77.23,77.23,8000.0,54.1988,54.1988,54.1498,54.1498,8000.0
2011-02-08 11:00:00,77.28,77.28,77.28,77.28,1200.0,54.1848,54.1848,54.1848,54.1848,1200.0
2011-02-08 11:10:00,77.26,77.28,77.24,77.24,800.0,54.1708,54.1848,54.1568,54.1568,800.0
2011-02-08 11:20:00,77.23,77.28,77.23,77.23,7900.0,54.1498,54.1848,54.1498,54.1498,7900.0
2011-02-08 11:30:00,77.23,77.23,77.23,77.23,300.0,54.1498,54.1498,54.1498,54.1498,300.0
2011-02-08 11:40:00,77.22,77.23,77.22,77.23,1400.0,54.1428,54.1498,54.1428,54.1498,1400.0
2011-02-08 11:50:00,77.23,77.27,77.23,77.27,1900.0,54.1498,54.1778,54.1498,54.1778,1900.0
2011-02-08 12:00:00,77.27,77.27,77.24,77.27,2700.0,54.1778,54.1778,54.1568,54.1778,2700.0
2011-02-08 12:10:00,77.27,77.31,77.27,77.3,14300.0,54.1778,54.2059,54.1778,54.1988,14300.0
2011-02-08 12:20:00,77.3,77.3,77.3,77.3,0.0,54.1988,54.1988,54.1988,54.1988,0.0
2011-02-08 12:30:00,77.31,77.31,77.3,77.3,1200.0,54.2059,54.2059,54.1988,54.1988,1200.0
2011-02-08 12:40:00,77.3,77.3,77.3,77.3,0.0,54.1988,54.1988,54.1988,54.1988,0.0
2011-02-08 12:50:00,77.31,77.31,77.31,77.31,200.0,54.2059,54.2059,54.2059,54.2059,200.0
2011-02-08 13:00:00,77.24,77.28,77.24,77.28,4300.0,54.1568,54.1848,54.1568,54.1848,4300.0
2011-02-08 13:10:00,77.25,77.25,77.22,77.23,1100.0,54.1638,54.1638,54.1428,54.1498,1100.0
2011-02-08 13:20:00,77.25,77.25,77.21,77.21,10400.0,54.1638,54.1638,54.1357,54.1357,10400.0
2011-02-08 13:30:00,77.25,77.26,77.25,77.26,400.0,54.1638,54.1708,54.1638,54.1708,400.0
2011-02-08 13:40:00,77.26,77.26,77.21,77.25,2100.0,54.1708,54.1708,54.1357,54.1638,2100.0
2011-02-08 13:50:00,77.25,77.26,77.2,77.2,4900.0,54.1638,54.1708,54.1287,54.1287,4900.0
2011-02-08 14:00:00,77.24,77.25,77.2,77.2,2200.0,54.1568,54.1638,54.1287,54.1287,2200.0
2011-02-08 14:10:00,77.26,77.26,77.25,77.25,1600.0,54.1708,54.1708,54.1638,54.1638,1600.0
2011-02-08 14:20:00,77.24,77.26,77.2,77.26,900.0,54.1568,54.1708,54.1287,54.1708,900.0
2011-02-08 14:30:00,77.23,77.25,77.19,77.2,2000.0,54.1498,54.1638,54.1217,54.1287,2000.0
2011-02-08 14:40:00,77.24,77.24,77.17,77.21,500.0,54.1568,54.1568,54.1077,54.1357,500.0
2011-02-08 14:50:00,77.17,77.22,77.17,77.21,5300.0,54.1077,54.1428,54.1077,54.1357,5300.0
2011-02-08 15:00:00,77.21,77.21,77.17,77.17,900.0,54.1357,54.1357,54.1077,54.1077,900.0
2011-02-08 15:10:00,77.21,77.21,77.13,77.21,5600.0,54.1357,54.1357,54.0797,54.1357,5600.0
2011-02-08 15:20:00,77.21,77.21,77.18,77.18,1500.0,54.1357,54.1357,54.1147,54.1147,1500.0
2011-02-08 15:30:00,77.21,77.21,77.17,77.21,5900.0,54.1357,54.1357,54.1077,54.1357,5900.0
2011-02-08 15:40:00,77.21,77.23,77.2,77.23,12700.0,54.1357,54.1498,54.1287,54.1498,12700.0
2011-02-08 15:50:00,77.18,77.22,77.17,77.22,9700.0,54.1147,54.1428,54.1077,54.1428,9700.0
2011-02-09 09:30:00,77.26,77.26,77.15,77.21,6300.0,54.1708,54.1708,54.0937,54.1357,6300.0
2011-02-09 09:40:00,77.21,77.21,77.21,77.21,0.0,54.1357,54.1357,54.1357,54.1357,0.0
2011-02-09 09:50:00,77.21,77.24,77.21,77.24,1000.0,54.1357,54.1568,54.1357,54.1568,1000.0
2011-02-09 10:00:00,77.18,77.18,77.18,77.18,100.0,54.1147,54.1147,54.1147,54.1147,100.0
2011-02-09 10:10:00,77.16,77.22,77.15,77.22,2200.0,54.1007,54.1428,54.0937,54.1428,2200.0
2011-02-09 10:20:00,77.21,77.22,77.15,77.15,3200.0,54.1357,54.1428,54.0937,54.0937,3200.0
2011-02-09 10:30:00,77.15,77.23,77.15,77.22,2500.0,54.0937,54.1498,54.0937,54.1428,2500.0
2011-02-09 10:40:00,77.15,77.21,77.15,77.21,2400.0,54.0937,54.1357,54.0937,54.1357,2400.0
2011-02-09 10:50:00,77.19,77.24,77.19,77.23,1800.0,54.1217,54.1568,54.1217,54.1498,1800.0
2011-02-09 11:00:00,77.23,77.24,77.16,77.24,2000.0,54.1498,54.1568,54.1007,54.1568,2000.0
2011-02-09 11:10:00,77.24,77.24,77.17,77.17,6000.0,54.1568,54.1568,54.1077,54.1077,6000.0
2011-02-09 11:20:00,77.24,77.25,77.18,77.24,191700.0,54.1568,54.1638,54.1147,54.1568,191700.0
2011-02-09 11:30:00,77.24,77.24,77.23,77.24,900.0,54.1568,54.1568,54.1498,54.1568,900.0
2011-02-09 11:40:00,77.21,77.21,77.16,77.19,17200.0,54.1357,54.1357,54.1007,54.1217,17200.0
2011-02-09 11:50:00,77.17,77.2,77.17,77.18,19400.0,54.1077,54.1287,54.1077,54.1147,19400.0
2011-02-09 12:00:00,77.2,77.2,77.18,77.18,2300.0,54.1287,54.1287,54.1147,54.1147,2300.0
2011-02-09 12:10:00,77.2,77.23,77.2,77.23,1800.0,54.1287,54.1498,54.1287,54.1498,1800.0
2011-02-09 12:20:00,77.23,77.25,77.21,77.21,1600.0,54.1498,54.1638,54.1357,54.1357,1600.0
2011-02-09 12:30:00,77.25,77.25,77.24,77.25,3000.0,54.1638,54.1638,54.1568,54.1638,3000.0
2011-02-09 12:40:00,77.26,77.28,77.25,77.28,1200.0,54.1708,54.1848,54.1638,54.1848,1200.0
2011-02-09 12:50:00,77.23,77.23,77.23,77.23,500.0,54.1498,54.1498,54.1498,54.1498,500.0
2011-02-09 13:00:00,77.23,77.3,77.23,77.27,1600.0,54.1498,54.1988,54.1498,54.1778,1600.0
2011-02-09 13:10:00,77.3,77.3,77.3,77.3,4000.0,54.1988,54.1988,54.1988,54.1988,4000.0
2011-02-09 13:20:00,77.29,77.3,77.25,77.26,22300.0,54.1918,54.1988,54.1638,54.1708,22300.0
2011-02-09 13:30:00,77.32,77.33,77.3,77.3,1200.0,54.2129,54.2199,54.1988,54.1988,1200.0
2011-02-09 13:40:00,77.27,77.31,77.27,77.31,900.0,54.1778,54.2059,54.1778,54.2059,900.0
2011-02-09 13:50:00,77.31,77.32,77.27,77.32,5500.0,54.2059,54.2129,54.1778,54.2129,5500.0
2011-02-09 14:00:00,77.33,77.33,77.27,77.32,1500.0,54.2199,54.2199,54.1778,54.2129,1500.0
2011-02-09 14:10:00,77.32,77.33,77.27,77.28,9200.0,54.2129,54.2199,54.1778,54.1848,9200.0
2011-02-09 14:20:00,77.28,77.35,77.28,77.35,13600.0,54.1848,54.2339,54.1848,54.2339,13600.0
2011-02-09 14:30:00,77.32,77.36,77.31,77.31,4300.0,54.2129,54.2409,54.2059,54.2059,4300.0
2011-02-09 14:40:00,77.31,77.36,77.31,77.36,3100.0,54.2059,54.2409,54.2059,54.2409,3100.0
2011-02-09 14:50:00,77.37,77.37,77.36,77.36,2000.0,54.2479,54.2479,54.2409,54.2409,2000.0
2011-02-09 15:00:00,77.32,77.36,77.31,77.32,5000.0,54.2129,54.2409,54.2059,54.2129,5000.0
2011-02-09 15:10:00,77.32,77.35,77.31,77.31,5200.0,54.2129,54.2339,54.2059,54.2059,5200.0
2011-02-09 15:20:00,77.33,77.33,77.28,77.3,4900.0,54.2199,54.2199,54.1848,54.1988,4900.0
2011-02-09 15:30:00,77.31,77.31,77.28,77.29,5500.0,54.2059,54.2059,54.1848,54.1918,5500.0
2011-02-09 15:40:00,77.29,77.29,77.29,77.29,0.0,54.1918,54.1918,54.1918,54.1918,0.0
2011-02-09 15:50:00,77.3,77.3,77.28,77.28,5700.0,54.1988,54.1988,54.1848,54.1848,5700.0
2011-02-10 09:30:00,77.31,77.31,77.23,77.3,18200.0,54.2059,54.2059,54.1498,54.1988,18200.0
2011-02-10 09:40:00,77.3,77.3,77.28,77.3,1800.0,54.1988,54.1988,54.1848,54.1988,1800.0
2011-02-10 09:50:00,77.3,77.3,77.22,77.3,1400.0,54.1988,54.1988,54.1428,54.1988,1400.0
2011-02-10 10:00:00,77.25,77.29,77.25,77.25,1700.0,54.1638,54.1918,54.1638,54.1638,1700.0
2011-02-10 10:10:00,77.25,77.27,77.25,77.25,8500.0,54.1638,54.1778,54.1638,54.1638,8500.0
2011-02-10 10:20:00,77.25,77.25,77.25,77.25,0.0,54.1638,54.1638,54.1638,54.1638,0.0
2011-02-10 10:30:00,77.27,77.27,77.22,77.22,4600.0,54.1778,54.1778,54.1428,54.1428,4600.0
2011-02-10 10:40:00,77.24,77.24,77.24,77.24,100.0,54.1568,54.1568,54.1568,54.1568,100.0
2011-02-10 10:50:00,77.25,77.25,77.2,77.23,2300.0,54.1638,54.1638,54.1287,54.1498,2300.0
2011-02-10 11:00:00,77.23,77.23,77.22,77.22,900.0,54.1498,54.1498,54.1428,54.1428,900.0
2011-02-10 11:10:00,77.22,77.22,77.22,77.22,800.0,54.1428,54.1428,54.1428,54.1428,800.0
2011-02-10 11:20:00,77.24,77.24,77.23,77.23,6500.0,54.1568,54.1568,54.1498,54.1498,6500.0
2011-02-10 11:30:00,77.23,77.24,77.23,77.23,500.0,54.1498,54.1568,54.1498,54.1498,500.0
2011-02-10 11:40:00,77.23,77.24,77.23,77.23,1000.0,54.1498,54.1568,54.1498,54.1498,1000.0
2011-02-10 11:50:00,77.22,77.22,77.22,77.22,500.0,54.1428,54.1428,54.1428,54.1428,500.0
2011-02-10 12:00:00,77.22,77.22,77.22,77.22,0.0,54.1428,54.1428,54.1428,54.1428,0.0
2011-02-10 12:10:00,77.24,77.25,77.24,77.25,300.0,54.1568,54.1638,54.1568,54.1638,300.0
2011-02-10 12:20:00,77.26,77.26,77.26,77.26,100.0,54.1708,54.1708,54.1708,54.1708,100.0
2011-02-10 12:30:00,77.27,77.27,77.26,77.26,400.0,54.1778,54.1778,54.1708,54.1708,400.0
2011-02-10 12:40:00,77.26,77.26,77.26,77.26,1000.0,54.1708,54.1708,54.1708,54.1708,1000.0
2011-02-10 12:50:00,77.26,77.26,77.26,77.26,0.0,54.1708,54.1708,54.1708,54.1708,0.0
2011-02-10 13:00:00,77.24,77.24,77.22,77.22,400.0,54.1568,54.1568,54.1428,54.1428,400.0
2011-02-10 13:10:00,77.28,77.28,77.27,77.27,900.0,54.1848,54.1848,54.1778,54.1778,900.0
2011-02-10 13:20:00,77.24,77.28,77.24,77.28,11000.0,54.1568,54.1848,54.1568,54.1848,11000.0
2011-02-10 13:30:00,77.3,77.32,77.26,77.32,14100.0,54.1988,54.2129,54.1708,54.2129,14100.0
2011-02-10 13:40:00,77.31,77.32,77.3,77.32,3400.0,54.2059,54.2129,54.1988,54.2129,3400.0
2011-02-10 13:50:00,77.32,77.33,77.32,77.33,3100.0,54.2129,54.2199,54.2129,54.2199,3100.0
2011-02-10 14:00:00,77.32,77.32,77.28,77.31,4100.0,54.2129,54.2129,54.1848,54.2059,4100.0
2011-02-10 14:10:00,77.28,77.31,77.27,77.27,11200.0,54.1848,54.2059,54.1778,54.1778,11200.0
2011-02-10 14:20:00,77.27,77.29,77.24,77.24,12500.0,54.1778,54.1918,54.1568,54.1568,12500.0
2011-02-10 14:30:00,77.27,77.27,77.21,77.24,9500.0,54.1778,54.1778,54.1357,54.1568,9500.0
2011-02-10 14:40:00,77.24,77.28,77.23,77.23,18900.0,54.1568,54.1848,54.1498,54.1498,18900.0
2011-02-10 14:50:00,77.26,77.27,77.22,77.25,24000.0,54.1708,54.1778,54.1428,54.1638,24000.0
2011-02-10 15:00:00,77.22,77.28,77.22,77.28,2000.0,54.1428,54.1848,54.1428,54.1848,2000.0
2011-02-10 15:10:00,77.28,77.28,77.26,77.27,3100.0,54.1848,54.1848,54.1708,54.1778,3100.0
2011-02-10 15:20:00,77.28,77.28,77.23,77.23,64000.0,54.1848,54.1848,54.1498,54.1498,64000.0
2011-02-10 15:30:00,77.24,77.26,77.24,77.25,11000.0,54.1568,54.1708,54.1568,54.1638,11000.0
2011-02-10 15:40:00,77.25,77.27,77.23,77.25,8000.0,54.1638,54.1778,54.1498,54.1638,8000.0
2011-02-10 15:50:00,77.26,77.29,77.25,77.27,19300.0,54.1708,54.1918,54.1638,54.1778,19300.0
2011-02-11 09:30:00,77.15,77.31,77.15,77.28,5800.0,54.0937,54.2059,54.0937,54.1848,5800.0
2011-02-11 09:40:00,77.29,77.29,77.29,77.29,200.0,54.1918,54.1918,54.1918,54.1918,200.0
2011-02-11 09:50:00,77.27,77.28,77.19,77.2,11200.0,54.1778,54.1848,54.1217,54.1287,11200.0
2011-02-11 10:00:00,77.21,77.27,77.21,77.22,7600.0,54.1357,54.1778,54.1357,54.1428,7600.0
2011-02-11 10:10:00,77.27,77.29,77.22,77.29,4200.0,54.1778,54.1918,54.1428,54.1918,4200.0
2011-02-11 10:20:00,77.27,77.29,77.22,77.29,5500.0,54.1778,54.1918,54.1428,54.1918,5500.0
2011-02-11 10:30:00,77.28,77.29,77.26,77.29,1500.0,54.1848,54.1918,54.1708,54.1918,1500.0
2011-02-11 10:40:00,77.27,77.29,77.25,77.29,1400.0,54.1778,54.1918,54.1638,54.1918,1400.0
2011-02-11 10:50:00,77.29,77.29,77.29,77.29,0.0,54.1918,54.1918,54.1918,54.1918,0.0
2011-02-11 11:00:00,77.25,77.25,77.25,77.25,200.0,54.1638,54.1638,54.1638,54.1638,200.0
2011-02-11 11:10:00,77.27,77.28,77.26,77.28,5000.0,54.1778,54.1848,54.1708,54.1848,5000.0
2011-02-11 11:20:00,77.29,77.29,77.27,77.27,1000.0,54.1918,54.1918,54.1778,54.1778,1000.0
2011-02-11 11:30:00,77.28,77.28,77.26,77.27,1500.0,54.1848,54.1848,54.1708,54.1778,1500.0
2011-02-11 11:40:00,77.28,77.28,77.27,77.28,3200.0,54.1848,54.1848,54.1778,54.1848,3200.0
2011-02-11 11:50:00,77.28,77.28,77.28,77.28,1100.0,54.1848,54.1848,54.1848,54.1848,1100.0
2011-02-11 12:00:00,77.27,77.29,77.27,77.29,17200.0,54.1778,54.1918,54.1778,54.1918,17200.0
2011-02-11 12:10:00,77.28,77.28,77.26,77.26,1500.0,54.1848,54.1848,54.1708,54.1708,1500.0
2011-02-11 12:20:00,77.28,77.28,77.25,77.26,1100.0,54.1848,54.1848,54.1638,54.1708,1100.0
2011-02-11 12:30:00,77.25,77.28,77.22,77.25,31400.0,54.1638,54.1848,54.1428,54.1638,31400.0
2011-02-11 12:40:00,77.25,77.25,77.23,77.24,2700.0,54.1638,54.1638,54.1498,54.1568,2700.0
2011-02-11 12:50:00,77.24,77.24,77.22,77.22,1400.0,54.1568,54.1568,54.1428,54.1428,1400.0
2011-02-11 13:00:00,77.24,77.24,77.24,77.24,100.0,54.1568,54.1568,54.1568,54.1568,100.0
2011-02-11 13:10:00,77.22,77.24,77.21,77.22,8400.0,54.1428,54.1568,54.1357,54.1428,8400.0
2011-02-11 13:20:00,77.22,77.24,77.22,77.24,1300.0,54.1428,54.1568,54.1428,54.1568,1300.0
2011-02-11 13:30:00,77.24,77.24,77.23,77.23,300.0,54.1568,54.1568,54.1498,54.1498,300.0
2011-02-11 13:40:00,77.23,77.24,77.22,77.24,1300.0,54.1498,54.1568,54.1428,54.1568,1300.0
2011-02-11 13:50:00,77.24,77.24,77.23,77.24,1400.0,54.1568,54.1568,54.1498,54.1568,1400.0
2011-02-11 14:00:00,77.22,77.24,77.22,77.24,9800.0,54.1428,54.1568,54.1428,54.1568,9800.0
2011-02-11 14:10:00,77.24,77.24,77.22,77.24,2300.0,54.1568,54.1568,54.1428,54.1568,2300.0
2011-02-11 14:20:00,77.22,77.24,77.22,77.24,300.0,54.1428,54.1568,54.1428,54.1568,300.0
2011-02-11 14:30:00,77.24,77.24,77.23,77.24,4300.0,54.1568,54.1568,54.1498,54.1568,4300.0
2011-02-11 14:40:00,77.25,77.25,77.22,77.24,3500.0,54.1638,54.1638,54.1428,54.1568,3500.0
2011-02-11 14:50:00,77.24,77.25,77.24,77.25,500.0,54.1568,54.1638,54.1568,54.1638,500.0
2011-02-11 15:00:00,77.25,77.25,77.23,77.23,4600.0,54.1638,54.1638,54.1498,54.1498,4600.0
2011-02-11 15:10:00,77.25,77.25,77.22,77.22,5100.0,54.1638,54.1638,54.1428,54.1428,5100.0
2011-02-11 15:20:00,77.24,77.25,77.24,77.25,11500.0,54.1568,54.1638,54.1568,54.1638,11500.0
2011-02-11 15:30:00,77.26,77.26,77.25,77.26,1500.0,54.1708,54.1708,54.1638,54.1708,1500.0
2011-02-11 15:40:00,77.26,77.27,77.26,77.27,43100.0,54.1708,54.1778,54.1708,54.1778,43100.0
2011-02-11 15:50:00,77.28,77.28,77.27,77.28,2800.0,54.1848,54.1848,54.1778,54.1848,2800.0
2011-02-14 09:30:00,77.16,77.2,77.15,77.2,14900.0,54.1007,54.1287,54.0937,54.1287,14900.0
2011-02-14 09:40:00,77.16,77.16,77.16,77.16,1700.0,54.1007,54.1007,54.1007,54.1007,1700.0
2011-02-14 09:50:00,77.15,77.18,77.15,77.16,1800.0,54.0937,54.1147,54.0937,54.1007,1800.0
2011-02-14 10:00:00,77.15,77.2,77.15,77.2,1100.0,54.0937,54.1287,54.0937,54.1287,1100.0
2011-02-14 10:10:00,77.2,77.2,77.2,77.2,500.0,54.1287,54.1287,54.1287,54.1287,500.0
2011-02-14 10:20:00,77.21,77.21,77.18,77.2,1000.0,54.1357,54.1357,54.1147,54.1287,1000.0
2011-02-14 10:30:00,77.2,77.2,77.19,77.2,2400.0,54.1287,54.1287,54.1217,54.1287,2400.0
2011-02-14 10:40:00,77.2,77.2,77.17,77.17,1700.0,54.1287,54.1287,54.1077,54.1077,1700.0
2011-02-14 10:50:00,77.2,77.2,77.2,77.2,300.0,54.1287,54.1287,54.1287,54.1287,300.0
2011-02-14 11:00:00,77.2,77.2,77.2,77.2,0.0,54.1287,54.1287,54.1287,54.1287,0.0
2011-02-14 11:10:00,77.2,77.2,77.2,77.2,300.0,54.1287,54.1287,54.1287,54.1287,300.0
2011-02-14 11:20:00,77.2,77.2,77.2,77.2,500.0,54.1287,54.1287,54.1287,54.1287,500.0
2011-02-14 11:30:00,77.2,77.22,77.2,77.2,10900.0,54.1287,54.1428,54.1287,54.1287,10900.0
2011-02-14 11:40:00,77.24,77.24,77.24,77.24,900.0,54.1568,54.1568,54.1568,54.1568,900.0
2011-02-14 11:50:00,77.21,77.21,77.21,77.21,100.0,54.1357,54.1357,54.1357,54.1357,100.0
2011-02-14 12:00:00,77.21,77.21,77.21,77.21,0.0,54.1357,54.1357,54.1357,54.1357,0.0
2011-02-14 12:10:00,77.25,77.25,77.24,77.25,2300.0,54.1638,54.1638,54.1568,54.1638,2300.0
2011-02-14 12:20:00,77.24,77.25,77.24,77.25,600.0,54.1568,54.1638,54.1568,54.1638,600.0
2011-02-14 12:30:00,77.25,77.25,77.25,77.25,0.0,54.1638,54.1638,54.1638,54.1638,0.0
2011-02-14 12:40:00,77.28,77.28,77.27,77.28,3900.0,54.1848,54.1848,54.1778,54.1848,3900.0
2011-02-14 12:50:00,77.27,77.27,77.27,77.27,800.0,54.1778,54.1778,54.1778,54.1778,800.0
2011-02-14 13:00:00,77.28,77.28,77.26,77.26,300.0,54.1848,54.1848,54.1708,54.1708,300.0
2011-02-14 13:10:00,77.27,77.28,77.27,77.27,600.0,54.1778,54.1848,54.1778,54.1778,600.0
2011-02-14 13:20:00,77.28,77.28,77.27,77.27,2700.0,54.1848,54.1848,54.1778,54.1778,2700.0
2011-02-14 13:30:00,77.28,77.28,77.26,77.26,1300.0,54.1848,54.1848,54.1708,54.1708,1300.0
2011-02-14 13:40:00,77.28,77.29,77.28,77.29,6100.0,54.1848,54.1918,54.1848,54.1918,6100.0
2011-02-14 13:50:00,77.29,77.29,77.27,77.27,1800.0,54.1918,54.1918,54.1778,54.1778,1800.0
2011-02-14 14:00:00,77.27,77.29,77.27,77.29,4000.0,54.1778,54.1918,54.1778,54.1918,4000.0
2011-02-14 14:10:00,77.29,77.3,77.27,77.3,1500.0,54.1918,54.1988,54.1778,54.1988,1500.0
2011-02-14 14:20:00,77.28,77.3,77.27,77.27,1800.0,54.1848,54.1988,54.1778,54.1778,1800.0
2011-02-14 14:30:00,77.29,77.3,77.28,77.3,1100.0,54.1918,54.1988,54.1848,54.1988,1100.0
2011-02-14 14:40:00,77.29,77.29,77.28,77.28,2700.0,54.1918,54.1918,54.1848,54.1848,2700.0
2011-02-14 14:50:00,77.27,77.29,77.27,77.29,2400.0,54.1778,54.1918,54.1778,54.1918,2400.0
2011-02-14 15:00:00,77.27,77.3,77.27,77.27,2100.0,54.1778,54.1988,54.1778,54.1778,2100.0
2011-02-14 15:10:00,77.28,77.29,77.28,77.29,4100.0,54.1848,54.1918,54.1848,54.1918,4100.0
2011-02-14 15:20:00,77.28,77.28,77.28,77.28,400.0,54.1848,54.1848,54.1848,54.1848,400.0
2011-02-14 15:30:00,77.29,77.29,77.27,77.29,3800.0,54.1918,54.1918,54.1778,54.1918,3800.0
2011-02-14 15:40:00,77.27,77.27,77.22,77.22,9800.0,54.1778,54.1778,54.1428,54.1428,9800.0
2011-02-14 15:50:00,77.22,77.22,77.15,77.15,24700.0,54.1428,54.1428,54.0937,54.0937,24700.0
2011-02-15 09:30:00,77.31,77.31,77.19,77.2,4800.0,54.2059,54.2059,54.1217,54.1287,4800.0
2011-02-15 09:40:00,77.22,77.23,77.22,77.23,300.0,54.1428,54.1498,54.1428,54.1498,300.0
2011-02-15 09:50:00,77.2,77.2,77.2,77.2,100.0,54.1287,54.1287,54.1287,54.1287,100.0
2011-02-15 10:00:00,77.23,77.23,77.23,77.23,200.0,54.1498,54.1498,54.1498,54.1498,200.0
2011-02-15 10:10:00,77.18,77.24,77.18,77.24,700.0,54.1147,54.1568,54.1147,54.1568,700.0
2011-02-15 10:20:00,77.23,77.26,77.23,77.25,1200.0,54.1498,54.1708,54.1498,54.1638,1200.0
2011-02-15 10:30:00,77.22,77.28,77.22,77.28,200.0,54.1428,54.1848,54.1428,54.1848,200.0
2011-02-15 10:40:00,77.28,77.28,77.23,77.26,1700.0,54.1848,54.1848,54.1498,54.1708,1700.0
2011-02-15 10:50:00,77.22,77.27,77.22,77.25,1000.0,54.1428,54.1778,54.1428,54.1638,1000.0
2011-02-15 11:00:00,77.25,77.25,77.25,77.25,0.0,54.1638,54.1638,54.1638,54.1638,0.0
2011-02-15 11:10:00,77.27,77.28,77.27,77.28,800.0,54.1778,54.1848,54.1778,54.1848,800.0
2011-02-15 11:20:00,77.25,77.28,77.25,77.27,10000.0,54.1638,54.1848,54.1638,54.1778,10000.0
2011-02-15 11:30:00,77.28,77.28,77.26,77.26,1300.0,54.1848,54.1848,54.1708,54.1708,1300.0
2011-02-15 11:40:00,77.26,77.26,77.26,77.26,0.0,54.1708,54.1708,54.1708,54.1708,0.0
2011-02-15 11:50:00,77.22,77.24,77.22,77.24,300.0,54.1428,54.1568,54.1428,54.1568,300.0
2011-02-15 12:00:00,77.25,77.27,77.25,77.27,2100.0,54.1638,54.1778,54.1638,54.1778,2100.0
2011-02-15 12:10:00,77.28,77.28,77.28,77.28,400.0,54.1848,54.1848,54.1848,54.1848,400.0
2011-02-15 12:20:00,77.29,77.29,77.26,77.26,6100.0,54.1918,54.1918,54.1708,54.1708,6100.0
2011-02-15 12:30:00,77.29,77.29,77.25,77.25,2000.0,54.1918,54.1918,54.1638,54.1638,2000.0
2011-02-15 12:40:00,77.29,77.3,77.25,77.25,1600.0,54.1918,54.1988,54.1638,54.1638,1600.0
2011-02-15 12:50:00,77.29,77.3,77.29,77.3,1000.0,54.1918,54.1988,54.1918,54.1988,1000.0
2011-02-15 13:00:00,77.3,77.3,77.25,77.28,3000.0,54.1988,54.1988,54.1638,54.1848,3000.0
2011-02-15 13:10:00,77.27,77.28,77.26,77.27,3400.0,54.1778,54.1848,54.1708,54.1778,3400.0
2011-02-15 13:20:00,77.25,77.27,77.24,77.27,5800.0,54.1638,54.1778,54.1568,54.1778,5800.0
2011-02-15 13:30:00,77.27,77.27,77.23,77.27,1500.0,54.1778,54.1778,54.1498,54.1778,1500.0
2011-02-15 13:40:00,77.27,77.28,77.26,77.28,600.0,54.1778,54.1848,54.1708,54.1848,600.0
2011-02-15 13:50:00,77.3,77.3,77.26,77.27,700.0,54.1988,54.1988,54.1708,54.1778,700.0
2011-02-15 14:00:00,77.27,77.28,77.27,77.28,1100.0,54.1778,54.1848,54.1778,54.1848,1100.0
2011-02-15 14:10:00,77.28,77.28,77.27,77.27,300.0,54.1848,54.1848,54.1778,54.1778,300.0
2011-02-15 14:20:00,77.27,77.28,77.27,77.28,600.0,54.1778,54.1848,54.1778,54.1848,600.0
2011-02-15 14:30:00,77.26,77.29,77.26,77.26,1400.0,54.1708,54.1918,54.1708,54.1708,1400.0
2011-02-15 14:40:00,77.29,77.29,77.27,77.28,3600.0,54.1918,54.1918,54.1778,54.1848,3600.0
2011-02-15 14:50:00,77.29,77.29,77.28,77.29,5000.0,54.1918,54.1918,54.1848,54.1918,5000.0
2011-02-15 15:00:00,77.3,77.3,77.27,77.29,600.0,54.1988,54.1988,54.1778,54.1918,600.0
2011-02-15 15:10:00,77.28,77.28,77.28,77.28,100.0,54.1848,54.1848,54.1848,54.1848,100.0
2011-02-15 15:20:00,77.29,77.3,77.29,77.3,1900.0,54.1918,54.1988,54.1918,54.1988,1900.0
2011-02-15 15:30:00,77.3,77.3,77.29,77.3,1100.0,54.1988,54.1988,54.1918,54.1988,1100.0
2011-02-15 15:40:00,77.3,77.32,77.3,77.31,2800.0,54.1988,54.2129,54.1988,54.2059,2800.0
2011-02-15 15:50:00,77.28,77.3,77.28,77.3,2800.0,54.1848,54.1988,54.1848,54.1988,2800.0
2011-02-16 09:30:00,77.25,77.28,77.2,77.24,6000.0,54.1638,54.1848,54.1287,54.1568,6000.0
2011-02-16 09:40:00,77.25,77.25,77.2,77.25,900.0,54.1638,54.1638,54.1287,54.1638,900.0
2011-02-16 09:50:00,77.25,77.25,77.25,77.25,3000.0,54.1638,54.1638,54.1638,54.1638,3000.0
2011-02-16 10:00:00,77.24,77.24,77.24,77.24,200.0,54.1568,54.1568,54.1568,54.1568,200.0
2011-02-16 10:10:00,77.23,77.23,77.22,77.23,700.0,54.1498,54.1498,54.1428,54.1498,700.0
2011-02-16 10:20:00,77.22,77.22,77.22,77.22,500.0,54.1428,54.1428,54.1428,54.1428,500.0
2011-02-16 10:30:00,77.22,77.22,77.2,77.2,1100.0,54.1428,54.1428,54.1287,54.1287,1100.0
2011-02-16 10:40:00,77.2,77.21,77.2,77.2,1700.0,54.1287,54.1357,54.1287,54.1287,1700.0
2011-02-16 10:50:00,77.21,77.21,77.2,77.21,300.0,54.1357,54.1357,54.1287,54.1357,300.0
2011-02-16 11:00:00,77.21,77.22,77.2,77.2,3700.0,54.1357,54.1428,54.1287,54.1287,3700.0
2011-02-16 11:10:00,77.2,77.2,77.18,77.2,2000.0,54.1287,54.1287,54.1147,54.1287,2000.0
2011-02-16 11:20:00,77.2,77.23,77.2,77.23,1800.0,54.1287,54.1498,54.1287,54.1498,1800.0
2011-02-16 11:30:00,77.23,77.23,77.23,77.23,0.0,54.1498,54.1498,54.1498,54.1498,0.0
2011-02-16 11:40:00,77.24,77.24,77.23,77.24,900.0,54.1568,54.1568,54.1498,54.1568,900.0
2011-02-16 11:50:00,77.27,77.28,77.27,77.28,500.0,54.1778,54.1848,54.1778,54.1848,500.0
2011-02-16 12:00:00,77.28,77.28,77.27,77.27,1300.0,54.1848,54.1848,54.1778,54.1778,1300.0
2011-02-16 12:10:00,77.28,77.31,77.28,77.31,1000.0,54.1848,54.2059,54.1848,54.2059,1000.0
2011-02-16 12:20:00,77.32,77.32,77.31,77.32,2100.0,54.2129,54.2129,54.2059,54.2129,2100.0
2011-02-16 12:30:00,77.31,77.32,77.3,77.32,2100.0,54.2059,54.2129,54.1988,54.2129,2100.0
2011-02-16 12:40:00,77.32,77.32,77.31,77.31,2200.0,54.2129,54.2129,54.2059,54.2059,2200.0
2011-02-16 12:50:00,77.31,77.32,77.26,77.29,1700.0,54.2059,54.2129,54.1708,54.1918,1700.0
2011-02-16 13:00:00,77.28,77.29,77.28,77.29,2700.0,54.1848,54.1918,54.1848,54.1918,2700.0
2011-02-16 13:10:00,77.29,77.29,77.25,77.28,800.0,54.1918,54.1918,54.1638,54.1848,800.0
2011-02-16 13:20:00,77.29,77.29,77.29,77.29,2200.0,54.1918,54.1918,54.1918,54.1918,2200.0
2011-02-16 13:30:00,77.29,77.3,77.29,77.3,300.0,54.1918,54.1988,54.1918,54.1988,300.0
2011-02-16 13:40:00,77.29,77.29,77.28,77.28,1800.0,54.1918,54.1918,54.1848,54.1848,1800.0
2011-02-16 13:50:00,77.28,77.28,77.27,77.28,300.0,54.1848,54.1848,54.1778,54.1848,300.0
2011-02-16 14:00:00,77.28,77.28,77.22,77.22,3400.0,54.1848,54.1848,54.1428,54.1428,3400.0
2011-02-16 14:10:00,77.23,77.23,77.23,77.23,5200.0,54.1498,54.1498,54.1498,54.1498,5200.0
2011-02-16 14:20:00,77.22,77.27,77.22,77.27,900.0,54.1428,54.1778,54.1428,54.1778,900.0
2011-02-16 14:30:00,77.27,77.27,77.27,77.27,400.0,54.1778,54.1778,54.1778,54.1778,400.0
2011-02-16 14:40:00,77.27,77.27,77.25,77.25,900.0,54.1778,54.1778,54.1638,54.1638,900.0
2011-02-16 14:50:00,77.29,77.29,77.25,77.29,2600.0,54.1918,54.1918,54.1638,54.1918,2600.0
2011-02-16 15:00:00,77.3,77.3,77.28,77.28,2800.0,54.1988,54.1988,54.1848,54.1848,2800.0
2011-02-16 15:10:00,77.29,77.3,77.28,77.3,2300.0,54.1918,54.1988,54.1848,54.1988,2300.0
2011-02-16 15:20:00,77.31,77.31,77.27,77.27,1500.0,54.2059,54.2059,54.1778,54.1778,1500.0
2011-02-16 15:30:00,77.28,77.31,77.27,77.3,900.0,54.1848,54.2059,54.1778,54.1988,900.0
2011-02-16 15:40:00,77.3,77.3,77.3,77.3,0.0,54.1988,54.1988,54.1988,54.1988,0.0
2011-02-16 15:50:00,77.31,77.32,77.29,77.31,4400.0,54.2059,54.2129,54.1918,54.2059,4400.0
2011-02-17 09:30:00,77.32,77.38,77.32,77.38,8700.0,54.2129,54.2549,54.2129,54.2549,8700.0
2011-02-17 09:40:00,77.38,77.39,77.38,77.38,500.0,54.2549,54.262,54.2549,54.2549,500.0
2011-02-17 09:50:00,77.37,77.39,77.32,77.39,700.0,54.2479,54.262,54.2129,54.262,700.0
2011-02-17 10:00:00,77.36,77.37,77.36,77.37,3700.0,54.2409,54.2479,54.2409,54.2479,3700.0
2011-02-17 10:10:00,77.39,77.4,77.36,77.39,4200.0,54.262,54.269,54.2409,54.262,4200.0
2011-02-17 10:20:00,77.4,77.43,77.4,77.43,1800.0,54.269,54.29,54.269,54.29,1800.0
2011-02-17 10:30:00,77.43,77.43,77.43,77.43,400.0,54.29,54.29,54.29,54.29,400.0
2011-02-17 10:40:00,77.41,77.41,77.41,77.41,1200.0,54.276,54.276,54.276,54.276,1200.0
2011-02-17 10:50:00,77.41,77.43,77.4,77.43,2100.0,54.276,54.29,54.269,54.29,2100.0
2011-02-17 11:00:00,77.42,77.42,77.4,77.4,400.0,54.283,54.283,54.269,54.269,400.0
2011-02-17 11:10:00,77.42,77.42,77.42,77.42,200.0,54.283,54.283,54.283,54.283,200.0
2011-02-17 11:20:00,77.42,77.44,77.39,77.42,5000.0,54.283,54.297,54.262,54.283,5000.0
2011-02-17 11:30:00,77.42,77.42,77.42,77.42,200.0,54.283,54.283,54.283,54.283,200.0
2011-02-17 11:40:00,77.43,77.44,77.39,77.43,800.0,54.29,54.297,54.262,54.29,800.0
2011-02-17 11:50:00,77.43,77.43,77.42,77.43,1100.0,54.29,54.29,54.283,54.29,1100.0
2011-02-17 12:00:00,77.4,77.4,77.4,77.4,100.0,54.269,54.269,54.269,54.269,100.0
2011-02-17 12:10:00,77.42,77.42,77.4,77.42,1200.0,54.283,54.283,54.269,54.283,1200.0
2011-02-17 12:20:00,77.43,77.45,77.43,77.45,900.0,54.29,54.304,54.29,54.304,900.0
2011-02-17 12:30:00,77.45,77.45,77.45,77.45,0.0,54.304,54.304,54.304,54.304,0.0
2011-02-17 12:40:00,77.43,77.46,77.43,77.46,600.0,54.29,54.311,54.29,54.311,600.0
2011-02-17 12:50:00,77.45,77.45,77.43,77.45,2400.0,54.304,54.304,54.29,54.304,2400.0
2011-02-17 13:00:00,77.44,77.44,77.43,77.44,1100.0,54.297,54.297,54.29,54.297,1100.0
2011-02-17 13:10:00,77.44,77.44,77.43,77.43,1400.0,54.297,54.297,54.29,54.29,1400.0
2011-02-17 13:20:00,77.42,77.44,77.42,77.44,1100.0,54.283,54.297,54.283,54.297,1100.0
2011-02-17 13:30:00,77.44,77.44,77.43,77.43,3700.0,54.297,54.297,54.29,54.29,3700.0
2011-02-17 13:40:00,77.43,77.46,77.43,77.44,15100.0,54.29,54.311,54.29,54.297,15100.0
2011-02-17 13:50:00,77.44,77.45,77.41,77.41,4200.0,54.297,54.304,54.276,54.276,4200.0
2011-02-17 14:00:00,77.42,77.42,77.42,77.42,1600.0,54.283,54.283,54.283,54.283,1600.0
2011-02-17 14:10:00,77.42,77.42,77.41,77.42,1100.0,54.283,54.283,54.276,54.283,1100.0
2011-02-17 14:20:00,77.42,77.42,77.42,77.42,3100.0,54.283,54.283,54.283,54.283,3100.0
2011-02-17 14:30:00,77.42,77.43,77.41,77.41,1400.0,54.283,54.29,54.276,54.276,1400.0
2011-02-17 14:40:00,77.41,77.42,77.41,77.42,900.0,54.276,54.283,54.276,54.283,900.0
2011-02-17 14:50:00,77.42,77.43,77.4,77.4,1200.0,54.283,54.29,54.269,54.269,1200.0
2011-02-17 15:00:00,77.41,77.45,77.41,77.45,2600.0,54.276,54.304,54.276,54.304,2600.0
2011-02-17 15:10:00,77.45,77.45,77.45,77.45,3900.0,54.304,54.304,54.304,54.304,3900.0
2011-02-17 15:20:00,77.45,77.46,77.45,77.45,2200.0,54.304,54.311,54.304,54.304,2200.0
2011-02-17 15:30:00,77.46,77.46,77.45,77.45,1600.0,54.311,54.311,54.304,54.304,1600.0
2011-02-17 15:40:00,77.46,77.46,77.45,77.45,9100.0,54.311,54.311,54.304,54.304,9100.0
2011-02-17 15:50:00,77.45,77.47,77.43,77.47,10700.0,54.304,54.318,54.29,54.318,10700.0
2011-02-18 09:30:00,77.49,77.49,77.39,77.4,6200.0,54.3321,54.3321,54.262,54.269,6200.0
2011-02-18 09:40:00,77.39,77.39,77.38,77.38,1200.0,54.262,54.262,54.2549,54.2549,1200.0
2011-02-18 09:50:00,77.39,77.4,77.38,77.4,2800.0,54.262,54.269,54.2549,54.269,2800.0
2011-02-18 10:00:00,77.39,77.39,77.37,77.37,500.0,54.262,54.262,54.2479,54.2479,500.0
2011-02-18 10:10:00,77.37,77.37,77.37,77.37,1200.0,54.2479,54.2479,54.2479,54.2479,1200.0
2011-02-18 10:20:00,77.36,77.36,77.36,77.36,3000.0,54.2409,54.2409,54.2409,54.2409,3000.0
2011-02-18 10:30:00,77.38,77.38,77.38,77.38,1000.0,54.2549,54.2549,54.2549,54.2549,1000.0
2011-02-18 10:40:00,77.37,77.38,77.37,77.38,1200.0,54.2479,54.2549,54.2479,54.2549,1200.0
2011-02-18 10:50:00,77.37,77.38,77.37,77.38,400.0,54.2479,54.2549,54.2479,54.2549,400.0
2011-02-18 11:00:00,77.37,77.38,77.37,77.37,6400.0,54.2479,54.2549,54.2479,54.2479,6400.0
2011-02-18 11:10:00,77.37,77.37,77.37,77.37,600.0,54.2479,54.2479,54.2479,54.2479,600.0
2011-02-18 11:20:00,77.37,77.37,77.36,77.37,3500.0,54.2479,54.2479,54.2409,54.2479,3500.0
2011-02-18 11:30:00,77.37,77.37,77.37,77.37,1800.0,54.2479,54.2479,54.2479,54.2479,1800.0
2011-02-18 11:40:00,77.37,77.38,77.37,77.38,3000.0,54.2479,54.2549,54.2479,54.2549,3000.0
2011-02-18 11:50:00,77.39,77.39,77.39,77.39,200.0,54.262,54.262,54.262,54.262,200.0
2011-02-18 12:00:00,77.4,77.4,77.4,77.4,700.0,54.269,54.269,54.269,54.269,700.0
2011-02-18 12:10:00,77.41,77.42,77.41,77.42,2300.0,54.276,54.283,54.276,54.283,2300.0
2011-02-18 12:20:00,77.43,77.45,77.43,77.43,1900.0,54.29,54.304,54.29,54.29,1900.0
2011-02-18 12:30:00,77.43,77.44,77.43,77.44,10200.0,54.29,54.297,54.29,54.297,10200.0
2011-02-18 12:40:00,77.43,77.44,77.43,77.44,2600.0,54.29,54.297,54.29,54.297,2600.0
2011-02-18 12:50:00,77.44,77.44,77.43,77.43,1100.0,54.297,54.297,54.29,54.29,1100.0
2011-02-18 13:00:00,77.44,77.44,77.44,77.44,600.0,54.297,54.297,54.297,54.297,600.0
2011-02-18 13:10:00,77.43,77.44,77.43,77.44,700.0,54.29,54.297,54.29,54.297,700.0
2011-02-18 13:20:00,77.43,77.45,77.43,77.45,700.0,54.29,54.304,54.29,54.304,700.0
2011-02-18 13:30:00,77.43,77.46,77.43,77.46,800.0,54.29,54.311,54.29,54.311,800.0
2011-02-18 13:40:00,77.44,77.46,77.43,77.46,1200.0,54.297,54.311,54.29,54.311,1200.0
2011-02-18 13:50:00,77.46,77.46,77.45,77.46,3600.0,54.311,54.311,54.304,54.311,3600.0
2011-02-18 14:00:00,77.46,77.46,77.44,77.46,2400.0,54.311,54.311,54.297,54.311,2400.0
2011-02-18 14:10:00,77.48,77.48,77.48,77.48,7900.0,54.3251,54.3251,54.3251,54.3251,7900.0
2011-02-18 14:20:00,77.48,77.48,77.46,77.46,7100.0,54.3251,54.3251,54.311,54.311,7100.0
2011-02-18 14:30:00,77.48,77.48,77.45,77.47,6700.0,54.3251,54.3251,54.304,54.318,6700.0
2011-02-18 14:40:00,77.48,77.48,77.47,77.47,10400.0,54.3251,54.3251,54.318,54.318,10400.0
2011-02-18 14:50:00,77.45,77.48,77.45,77.45,2300.0,54.304,54.3251,54.304,54.304,2300.0
2011-02-18 15:00:00,77.47,77.47,77.46,77.47,1000.0,54.318,54.318,54.311,54.318,1000.0
2011-02-18 15:10:00,77.47,77.47,77.45,77.47,2800.0,54.318,54.318,54.304,54.318,2800.0
2011-02-18 15:20:00,77.47,77.47,77.45,77.46,1200.0,54.318,54.318,54.304,54.311,1200.0
2011-02-18 15:30:00,77.46,77.48,77.46,77.48,2900.0,54.311,54.3251,54.311,54.3251,2900.0
2011-02-18 15:40:00,77.48,77.5,77.48,77.5,1700.0,54.3251,54.3391,54.3251,54.3391,1700.0
2011-02-18 15:50:00,77.5,77.5,77.5,77.5,1800.0,54.3391,54.3391,54.3391,54.3391,1800.0
2011-02-22 09:30:00,77.67,77.67,77.48,77.5,9600.0,54.4583,54.4583,54.3251,54.3391,9600.0
2011-02-22 09:40:00,77.5,77.5,77.48,77.48,1100.0,54.3391,54.3391,54.3251,54.3251,1100.0
2011-02-22 09:50:00,77.54,77.54,77.5,77.53,4400.0,54.3671,54.3671,54.3391,54.3601,4400.0
2011-02-22 10:00:00,77.52,77.52,77.52,77.52,100.0,54.3531,54.3531,54.3531,54.3531,100.0
2011-02-22 10:10:00,77.53,77.54,77.52,77.52,2500.0,54.3601,54.3671,54.3531,54.3531,2500.0
2011-02-22 10:20:00,77.52,77.54,77.52,77.54,3300.0,54.3531,54.3671,54.3531,54.3671,3300.0
2011-02-22 10:30:00,77.54,77.57,77.52,77.52,4400.0,54.3671,54.3882,54.3531,54.3531,4400.0
2011-02-22 10:40:00,77.53,77.54,77.52,77.52,3100.0,54.3601,54.3671,54.3531,54.3531,3100.0
2011-02-22 10:50:00,77.54,77.55,77.54,77.55,7700.0,54.3671,54.3741,54.3671,54.3741,7700.0
2011-02-22 11:00:00,77.53,77.56,77.53,77.54,1800.0,54.3601,54.3811,54.3601,54.3671,1800.0
2011-02-22 11:10:00,77.57,77.58,77.56,77.57,1600.0,54.3882,54.3952,54.3811,54.3882,1600.0
2011-02-22 11:20:00,77.58,77.58,77.56,77.56,400.0,54.3952,54.3952,54.3811,54.3811,400.0
2011-02-22 11:30:00,77.55,77.56,77.55,77.55,2400.0,54.3741,54.3811,54.3741,54.3741,2400.0
2011-02-22 11:40:00,77.56,77.56,77.55,77.55,2500.0,54.3811,54.3811,54.3741,54.3741,2500.0
2011-02-22 11:50:00,77.57,77.57,77.55,77.56,2600.0,54.3882,54.3882,54.3741,54.3811,2600.0
2011-02-22 12:00:00,77.55,77.56,77.55,77.56,8300.0,54.3741,54.3811,54.3741,54.3811,8300.0
2011-02-22 12:10:00,77.56,77.56,77.54,77.56,2800.0,54.3811,54.3811,54.3671,54.3811,2800.0
2011-02-22 12:20:00,77.56,77.57,77.55,77.55,6600.0,54.3811,54.3882,54.3741,54.3741,6600.0
2011-02-22 12:30:00,77.57,77.57,77.55,77.55,700.0,54.3882,54.3882,54.3741,54.3741,700.0
2011-02-22 12:40:00,77.55,77.58,77.55,77.58,600.0,54.3741,54.3952,54.3741,54.3952,600.0
2011-02-22 12:50:00,77.56,77.58,77.56,77.56,1600.0,54.3811,54.3952,54.3811,54.3811,1600.0
2011-02-22 13:00:00,77.56,77.56,77.53,77.54,300.0,54.3811,54.3811,54.3601,54.3671,300.0
2011-02-22 13:10:00,77.54,77.54,77.53,77.53,300.0,54.3671,54.3671,54.3601,54.3601,300.0
2011-02-22 13:20:00,77.56,77.58,77.56,77.57,900.0,54.3811,54.3952,54.3811,54.3882,900.0
2011-02-22 13:30:00,77.56,77.6,77.56,77.58,1000.0,54.3811,54.4092,54.3811,54.3952,1000.0
2011-02-22 13:40:00,77.55,77.55,77.55,77.55,200.0,54.3741,54.3741,54.3741,54.3741,200.0
2011-02-22 13:50:00,77.56,77.6,77.56,77.59,1400.0,54.3811,54.4092,54.3811,54.4022,1400.0
2011-02-22 14:00:00,77.56,77.59,77.54,77.56,1600.0,54.3811,54.4022,54.3671,54.3811,1600.0
2011-02-22 14:10:00,77.55,77.6,77.55,77.56,1600.0,54.3741,54.4092,54.3741,54.3811,1600.0
2011-02-22 14:20:00,77.6,77.6,77.55,77.56,1800.0,54.4092,54.4092,54.3741,54.3811,1800.0
2011-02-22 14:30:00,77.59,77.6,77.56,77.59,1300.0,54.4022,54.4092,54.3811,54.4022,1300.0
2011-02-22 14:40:00,77.56,77.57,77.56,77.57,800.0,54.3811,54.3882,54.3811,54.3882,800.0
2011-02-22 14:50:00,77.59,77.59,77.56,77.56,2700.0,54.4022,54.4022,54.3811,54.3811,2700.0
2011-02-22 15:00:00,77.59,77.59,77.56,77.56,1000.0,54.4022,54.4022,54.3811,54.3811,1000.0
2011-02-22 15:10:00,77.55,77.59,77.55,77.55,4100.0,54.3741,54.4022,54.3741,54.3741,4100.0
2011-02-22 15:20:00,77.55,77.57,77.55,77.57,900.0,54.3741,54.3882,54.3741,54.3882,900.0
2011-02-22 15:30:00,77.58,77.58,77.56,77.56,600.0,54.3952,54.3952,54.3811,54.3811,600.0
2011-02-22 15:40:00,77.55,77.58,77.55,77.56,1200.0,54.3741,54.3952,54.3741,54.3811,1200.0
2011-02-22 15:50:00,77.55,77.61,77.54,77.61,5700.0,54.3741,54.4162,54.3671,54.4162,5700.0
2011-02-23 09:30:00,77.59,77.62,77.59,77.62,1100.0,54.4022,54.4232,54.4022,54.4232,1100.0
2011-02-23 09:40:00,77.62,77.62,77.62,77.62,400.0,54.4232,54.4232,54.4232,54.4232,400.0
2011-02-23 09:50:00,77.61,77.73,77.58,77.73,1300.0,54.4162,54.5003,54.3952,54.5003,1300.0
2011-02-23 10:00:00,77.65,77.65,77.64,77.65,2600.0,54.4442,54.4442,54.4372,54.4442,2600.0
2011-02-23 10:10:00,77.64,77.64,77.61,77.61,2900.0,54.4372,54.4372,54.4162,54.4162,2900.0
2011-02-23 10:20:00,77.64,77.65,77.6,77.65,16900.0,54.4372,54.4442,54.4092,54.4442,16900.0
2011-02-23 10:30:00,77.64,77.65,77.62,77.65,4900.0,54.4372,54.4442,54.4232,54.4442,4900.0
2011-02-23 10:40:00,77.64,77.64,77.63,77.63,1300.0,54.4372,54.4372,54.4302,54.4302,1300.0
2011-02-23 10:50:00,77.65,77.65,77.65,77.65,6900.0,54.4442,54.4442,54.4442,54.4442,6900.0
2011-02-23 11:00:00,77.64,77.66,77.64,77.64,1400.0,54.4372,54.4513,54.4372,54.4372,1400.0
2011-02-23 11:10:00,77.65,77.65,77.63,77.65,25400.0,54.4442,54.4442,54.4302,54.4442,25400.0
2011-02-23 11:20:00,77.65,77.66,77.65,77.66,1100.0,54.4442,54.4513,54.4442,54.4513,1100.0
2011-02-23 11:30:00,77.66,77.7,77.65,77.65,3200.0,54.4513,54.4793,54.4442,54.4442,3200.0
2011-02-23 11:40:00,77.65,77.65,77.65,77.65,300.0,54.4442,54.4442,54.4442,54.4442,300.0
2011-02-23 11:50:00,77.66,77.67,77.65,77.66,1900.0,54.4513,54.4583,54.4442,54.4513,1900.0
2011-02-23 12:00:00,77.68,77.68,77.68,77.68,200.0,54.4653,54.4653,54.4653,54.4653,200.0
2011-02-23 12:10:00,77.67,77.69,77.67,77.68,2500.0,54.4583,54.4723,54.4583,54.4653,2500.0
2011-02-23 12:20:00,77.69,77.69,77.66,77.68,3400.0,54.4723,54.4723,54.4513,54.4653,3400.0
2011-02-23 12:30:00,77.67,77.69,77.67,77.67,1000.0,54.4583,54.4723,54.4583,54.4583,1000.0
2011-02-23 12:40:00,77.69,77.7,77.69,77.7,600.0,54.4723,54.4793,54.4723,54.4793,600.0
2011-02-23 12:50:00,77.7,77.7,77.67,77.67,300.0,54.4793,54.4793,54.4583,54.4583,300.0
2011-02-23 13:00:00,77.67,77.67,77.67,77.67,200.0,54.4583,54.4583,54.4583,54.4583,200.0
2011-02-23 13:10:00,77.67,77.67,77.67,77.67,600.0,54.4583,54.4583,54.4583,54.4583,600.0
2011-02-23 13:20:00,77.69,77.69,77.68,77.68,2800.0,54.4723,54.4723,54.4653,54.4653,2800.0
2011-02-23 13:30:00,77.67,77.69,77.67,77.68,400.0,54.4583,54.4723,54.4583,54.4653,400.0
2011-02-23 13:40:00,77.67,77.68,77.67,77.67,1100.0,54.4583,54.4653,54.4583,54.4583,1100.0
2011-02-23 13:50:00,77.68,77.68,77.68,77.68,1100.0,54.4653,54.4653,54.4653,54.4653,1100.0
2011-02-23 14:00:00,77.68,77.68,77.66,77.67,7200.0,54.4653,54.4653,54.4513,54.4583,7200.0
2011-02-23 14:10:00,77.67,77.67,77.66,77.67,5000.0,54.4583,54.4583,54.4513,54.4583,5000.0
2011-02-23 14:20:00,77.65,77.67,77.65,77.65,3800.0,54.4442,54.4583,54.4442,54.4442,3800.0
2011-02-23 14:30:00,77.65,77.67,77.65,77.65,5300.0,54.4442,54.4583,54.4442,54.4442,5300.0
2011-02-23 14:40:00,77.67,77.67,77.67,77.67,6400.0,54.4583,54.4583,54.4583,54.4583,6400.0
2011-02-23 14:50:00,77.66,77.66,77.66,77.66,1200.0,54.4513,54.4513,54.4513,54.4513,1200.0
2011-02-23 15:00:00,77.65,77.65,77.65,77.65,7700.0,54.4442,54.4442,54.4442,54.4442,7700.0
2011-02-23 15:10:00,77.65,77.66,77.65,77.66,2200.0,54.4442,54.4513,54.4442,54.4513,2200.0
2011-02-23 15:20:00,77.66,77.66,77.66,77.66,1800.0,54.4513,54.4513,54.4513,54.4513,1800.0
2011-02-23 15:30:00,77.65,77.66,77.65,77.65,500.0,54.4442,54.4513,54.4442,54.4442,500.0
2011-02-23 15:40:00,77.69,77.69,77.68,77.68,1700.0,54.4723,54.4723,54.4653,54.4653,1700.0
2011-02-23 15:50:00,77.66,77.68,77.65,77.68,2800.0,54.4513,54.4653,54.4442,54.4653,2800.0
2011-02-24 09:30:00,77.72,77.72,77.7,77.7,2900.0,54.4933,54.4933,54.4793,54.4793,2900.0
2011-02-24 09:40:00,77.69,77.7,77.69,77.7,200.0,54.4723,54.4793,54.4723,54.4793,200.0
2011-02-24 09:50:00,77.69,77.69,77.67,77.67,200.0,54.4723,54.4723,54.4583,54.4583,200.0
2011-02-24 10:00:00,77.65,77.66,77.61,77.66,1700.0,54.4442,54.4513,54.4162,54.4513,1700.0
2011-02-24 10:10:00,77.66,77.66,77.64,77.64,400.0,54.4513,54.4513,54.4372,54.4372,400.0
2011-02-24 10:20:00,77.68,77.68,77.68,77.68,3300.0,54.4653,54.4653,54.4653,54.4653,3300.0
2011-02-24 10:30:00,77.67,77.68,77.67,77.68,300.0,54.4583,54.4653,54.4583,54.4653,300.0
2011-02-24 10:40:00,77.65,77.67,77.65,77.67,300.0,54.4442,54.4583,54.4442,54.4583,300.0
2011-02-24 10:50:00,77.65,77.67,77.65,77.67,400.0,54.4442,54.4583,54.4442,54.4583,400.0
2011-02-24 11:00:00,77.7,77.72,77.7,77.72,1800.0,54.4793,54.4933,54.4793,54.4933,1800.0
2011-02-24 11:10:00,77.71,77.71,77.71,77.71,100.0,54.4863,54.4863,54.4863,54.4863,100.0
2011-02-24 11:20:00,77.72,77.72,77.72,77.72,2800.0,54.4933,54.4933,54.4933,54.4933,2800.0
2011-02-24 11:30:00,77.72,77.72,77.72,77.72,1200.0,54.4933,54.4933,54.4933,54.4933,1200.0
2011-02-24 11:40:00,77.73,77.73,77.73,77.73,3200.0,54.5003,54.5003,54.5003,54.5003,3200.0
2011-02-24 11:50:00,77.71,77.73,77.71,77.72,1800.0,54.4863,54.5003,54.4863,54.4933,1800.0
2011-02-24 12:00:00,77.73,77.73,77.71,77.73,10300.0,54.5003,54.5003,54.4863,54.5003,10300.0
2011-02-24 12:10:00,77.74,77.75,77.73,77.74,3200.0,54.5074,54.5144,54.5003,54.5074,3200.0
2011-02-24 12:20:00,77.72,77.74,77.72,77.74,300.0,54.4933,54.5074,54.4933,54.5074,300.0
2011-02-24 12:30:00,77.75,77.75,77.75,77.75,100.0,54.5144,54.5144,54.5144,54.5144,100.0
2011-02-24 12:40:00,77.73,77.73,77.73,77.73,100.0,54.5003,54.5003,54.5003,54.5003,100.0
2011-02-24 12:50:00,77.74,77.74,77.71,77.71,1800.0,54.5074,54.5074,54.4863,54.4863,1800.0
2011-02-24 13:00:00,77.72,77.73,77.72,77.72,1000.0,54.4933,54.5003,54.4933,54.4933,1000.0
2011-02-24 13:10:00,77.74,77.74,77.73,77.73,1000.0,54.5074,54.5074,54.5003,54.5003,1000.0
2011-02-24 13:20:00,77.72,77.74,77.72,77.73,2400.0,54.4933,54.5074,54.4933,54.5003,2400.0
2011-02-24 13:30:00,77.72,77.75,77.72,77.75,1400.0,54.4933,54.5144,54.4933,54.5144,1400.0
2011-02-24 13:40:00,77.72,77.72,77.72,77.72,200.0,54.4933,54.4933,54.4933,54.4933,200.0
2011-02-24 13:50:00,77.75,77.75,77.73,77.73,1300.0,54.5144,54.5144,54.5003,54.5003,1300.0
2011-02-24 14:00:00,77.74,77.75,77.72,77.72,3300.0,54.5074,54.5144,54.4933,54.4933,3300.0
2011-02-24 14:10:00,77.73,77.74,77.72,77.74,1700.0,54.5003,54.5074,54.4933,54.5074,1700.0
2011-02-24 14:20:00,77.71,77.71,77.7,77.7,2900.0,54.4863,54.4863,54.4793,54.4793,2900.0
2011-02-24 14:30:00,77.69,77.7,77.63,77.66,4100.0,54.4723,54.4793,54.4302,54.4513,4100.0
2011-02-24 14:40:00,77.68,77.68,77.68,77.68,100.0,54.4653,54.4653,54.4653,54.4653,100.0
2011-02-24 14:50:00,77.66,77.68,77.65,77.67,2900.0,54.4513,54.4653,54.4442,54.4583,2900.0
2011-02-24 15:00:00,77.66,77.66,77.64,77.64,17800.0,54.4513,54.4513,54.4372,54.4372,17800.0
2011-02-24 15:10:00,77.64,77.64,77.64,77.64,700.0,54.4372,54.4372,54.4372,54.4372,700.0
2011-02-24 15:20:00,77.65,77.65,77.65,77.65,300.0,54.4442,54.4442,54.4442,54.4442,300.0
2011-02-24 15:30:00,77.62,77.64,77.62,77.63,4200.0,54.4232,54.4372,54.4232,54.4302,4200.0
2011-02-24 15:40:00,77.63,77.64,77.62,77.63,4300.0,54.4302,54.4372,54.4232,54.4302,4300.0
2011-02-24 15:50:00,77.64,77.64,77.63,77.64,5100.0,54.4372,54.4372,54.4302,54.4372,5100.0
2011-02-25 09:30:00,77.73,77.73,77.73,77.73,13500.0,54.5003,54.5003,54.5003,54.5003,13500.0
2011-02-25 09:40:00,77.66,77.66,77.64,77.64,200.0,54.4513,54.4513,54.4372,54.4372,200.0
2011-02-25 09:50:00,77.65,77.67,77.65,77.67,1400.0,54.4442,54.4583,54.4442,54.4583,1400.0
2011-02-25 10:00:00,77.68,77.68,77.65,77.65,2700.0,54.4653,54.4653,54.4442,54.4442,2700.0
2011-02-25 10:10:00,77.64,77.65,77.64,77.64,900.0,54.4372,54.4442,54.4372,54.4372,900.0
2011-02-25 10:20:00,77.63,77.65,77.63,77.64,1900.0,54.4302,54.4442,54.4302,54.4372,1900.0
2011-02-25 10:30:00,77.64,77.64,77.64,77.64,0.0,54.4372,54.4372,54.4372,54.4372,0.0
2011-02-25 10:40:00,77.65,77.67,77.65,77.67,4900.0,54.4442,54.4583,54.4442,54.4583,4900.0
2011-02-25 10:50:00,77.66,77.67,77.65,77.65,2500.0,54.4513,54.4583,54.4442,54.4442,2500.0
2011-02-25 11:00:00,77.65,77.71,77.65,77.7,219300.0,54.4442,54.4863,54.4442,54.4793,219300.0
2011-02-25 11:10:00,77.7,77.72,77.7,77.72,40200.0,54.4793,54.4933,54.4793,54.4933,40200.0
2011-02-25 11:20:00,77.73,77.73,77.71,77.71,9900.0,54.5003,54.5003,54.4863,54.4863,9900.0
2011-02-25 11:30:00,77.7,77.72,77.7,77.72,1300.0,54.4793,54.4933,54.4793,54.4933,1300.0
2011-02-25 11:40:00,77.71,77.71,77.71,77.71,3900.0,54.4863,54.4863,54.4863,54.4863,3900.0
2011-02-25 11:50:00,77.72,77.74,77.7,77.71,9000.0,54.4933,54.5074,54.4793,54.4863,9000.0
2011-02-25 12:00:00,77.73,77.73,77.72,77.72,900.0,54.5003,54.5003,54.4933,54.4933,900.0
2011-02-25 12:10:00,77.73,77.73,77.71,77.71,716900.0,54.5003,54.5003,54.4863,54.4863,716900.0
2011-02-25 12:20:00,77.7,77.73,77.7,77.73,1000.0,54.4793,54.5003,54.4793,54.5003,1000.0
2011-02-25 12:30:00,77.73,77.73,77.73,77.73,0.0,54.5003,54.5003,54.5003,54.5003,0.0
2011-02-25 12:40:00,77.74,77.74,77.69,77.7,2300.0,54.5074,54.5074,54.4723,54.4793,2300.0
2011-02-25 12:50:00,77.72,77.74,77.69,77.74,42900.0,54.4933,54.5074,54.4723,54.5074,42900.0
2011-02-25 13:00:00,77.72,77.72,77.72,77.72,3300.0,54.4933,54.4933,54.4933,54.4933,3300.0
2011-02-25 13:10:00,77.72,77.74,77.72,77.73,42400.0,54.4933,54.5074,54.4933,54.5003,42400.0
2011-02-25 13:20:00,77.72,77.73,77.72,77.73,21200.0,54.4933,54.5003,54.4933,54.5003,21200.0
2011-02-25 13:30:00,77.72,77.73,77.72,77.73,21300.0,54.4933,54.5003,54.4933,54.5003,21300.0
2011-02-25 13:40:00,77.74,77.75,77.72,77.75,13900.0,54.5074,54.5144,54.4933,54.5144,13900.0
2011-02-25 13:50:00,77.75,77.75,77.74,77.75,40500.0,54.5144,54.5144,54.5074,54.5144,40500.0
2011-02-25 14:00:00,77.76,77.76,77.74,77.74,400.0,54.5214,54.5214,54.5074,54.5074,400.0
2011-02-25 14:10:00,77.75,77.75,77.73,77.73,40400.0,54.5144,54.5144,54.5003,54.5003,40400.0
2011-02-25 14:20:00,77.72,77.76,77.71,77.76,2500.0,54.4933,54.5214,54.4863,54.5214,2500.0
2011-02-25 14:30:00,77.76,77.76,77.73,77.75,1900.0,54.5214,54.5214,54.5003,54.5144,1900.0
2011-02-25 14:40:00,77.75,77.76,77.74,77.76,149000.0,54.5144,54.5214,54.5074,54.5214,149000.0
2011-02-25 14:50:00,77.74,77.76,77.74,77.75,9000.0,54.5074,54.5214,54.5074,54.5144,9000.0
2011-02-25 15:00:00,77.76,77.76,77.75,77.76,1300.0,54.5214,54.5214,54.5144,54.5214,1300.0
2011-02-25 15:10:00,77.76,77.76,77.74,77.74,5000.0,54.5214,54.5214,54.5074,54.5074,5000.0
2011-02-25 15:20:00,77.74,77.77,77.74,77.77,4700.0,54.5074,54.5284,54.5074,54.5284,4700.0
2011-02-25 15:30:00,77.74,77.77,77.74,77.77,13500.0,54.5074,54.5284,54.5074,54.5284,13500.0
2011-02-25 15:40:00,77.77,77.77,77.74,77.77,47600.0,54.5284,54.5284,54.5074,54.5284,47600.0
2011-02-25 15:50:00,77.77,77.78,77.77,77.78,52900.0,54.5284,54.5354,54.5284,54.5354,52900.0
2011-02-28 09:30:00,77.68,77.68,77.61,77.61,14700.0,54.5599,54.5599,54.5107,54.5107,14700.0
2011-02-28 09:40:00,77.62,77.65,77.61,77.65,1200.0,54.5178,54.5388,54.5107,54.5388,1200.0
2011-02-28 09:50:00,77.62,77.62,77.58,77.58,3900.0,54.5178,54.5178,54.4897,54.4897,3900.0
2011-02-28 10:00:00,77.65,77.65,77.65,77.65,300.0,54.5388,54.5388,54.5388,54.5388,300.0
2011-02-28 10:10:00,77.64,77.64,77.64,77.64,100.0,54.5318,54.5318,54.5318,54.5318,100.0
2011-02-28 10:20:00,77.6,77.64,77.6,77.64,3400.0,54.5037,54.5318,54.5037,54.5318,3400.0
2011-02-28 10:30:00,77.62,77.63,77.61,77.62,2700.0,54.5178,54.5248,54.5107,54.5178,2700.0
2011-02-28 10:40:00,77.62,77.67,77.62,77.66,900.0,54.5178,54.5529,54.5178,54.5459,900.0
2011-02-28 10:50:00,77.66,77.69,77.66,77.69,400.0,54.5459,54.5669,54.5459,54.5669,400.0
2011-02-28 11:00:00,77.68,77.68,77.66,77.66,900.0,54.5599,54.5599,54.5459,54.5459,900.0
2011-02-28 11:10:00,77.67,77.67,77.66,77.66,200.0,54.5529,54.5529,54.5459,54.5459,200.0
2011-02-28 11:20:00,77.65,77.67,77.65,77.67,2600.0,54.5388,54.5529,54.5388,54.5529,2600.0
2011-02-28 11:30:00,77.65,77.67,77.65,77.67,6400.0,54.5388,54.5529,54.5388,54.5529,6400.0
2011-02-28 11:40:00,77.65,77.67,77.64,77.64,3500.0,54.5388,54.5529,54.5318,54.5318,3500.0
2011-02-28 11:50:00,77.66,77.66,77.65,77.66,30500.0,54.5459,54.5459,54.5388,54.5459,30500.0
2011-02-28 12:00:00,77.66,77.66,77.65,77.66,2200.0,54.5459,54.5459,54.5388,54.5459,2200.0
2011-02-28 12:10:00,77.66,77.67,77.65,77.67,10000.0,54.5459,54.5529,54.5388,54.5529,10000.0
2011-02-28 12:20:00,77.67,77.69,77.66,77.67,2500.0,54.5529,54.5669,54.5459,54.5529,2500.0
2011-02-28 12:30:00,77.67,77.7,77.67,77.7,3300.0,54.5529,54.574,54.5529,54.574,3300.0
2011-02-28 12:40:00,77.69,77.7,77.69,77.7,4200.0,54.5669,54.574,54.5669,54.574,4200.0
2011-02-28 12:50:00,77.69,77.7,77.69,77.7,1400.0,54.5669,54.574,54.5669,54.574,1400.0
2011-02-28 13:00:00,77.7,77.71,77.68,77.68,5100.0,54.574,54.581,54.5599,54.5599,5100.0
2011-02-28 13:10:00,77.71,77.71,77.69,77.69,2300.0,54.581,54.581,54.5669,54.5669,2300.0
2011-02-28 13:20:00,77.71,77.71,77.69,77.71,9900.0,54.581,54.581,54.5669,54.581,9900.0
2011-02-28 13:30:00,77.71,77.71,77.71,77.71,3600.0,54.581,54.581,54.581,54.581,3600.0
2011-02-28 13:40:00,77.71,77.72,77.69,77.71,19200.0,54.581,54.588,54.5669,54.581,19200.0
2011-02-28 13:50:00,77.71,77.71,77.7,77.7,9500.0,54.581,54.581,54.574,54.574,9500.0
2011-02-28 14:00:00,77.7,77.7,77.7,77.7,600.0,54.574,54.574,54.574,54.574,600.0
2011-02-28 14:10:00,77.7,77.7,77.7,77.7,2200.0,54.574,54.574,54.574,54.574,2200.0
2011-02-28 14:20:00,77.71,77.71,77.69,77.69,1400.0,54.581,54.581,54.5669,54.5669,1400.0
2011-02-28 14:30:00,77.7,77.7,77.68,77.68,1700.0,54.574,54.574,54.5599,54.5599,1700.0
2011-02-28 14:40:00,77.68,77.7,77.68,77.7,4500.0,54.5599,54.574,54.5599,54.574,4500.0
2011-02-28 14:50:00,77.68,77.7,77.67,77.69,3300.0,54.5599,54.574,54.5529,54.5669,3300.0
2011-02-28 15:00:00,77.72,77.72,77.72,77.72,2200.0,54.588,54.588,54.588,54.588,2200.0
2011-02-28 15:10:00,77.71,77.71,77.7,77.7,4100.0,54.581,54.581,54.574,54.574,4100.0
2011-02-28 15:20:00,77.71,77.71,77.71,77.71,1600.0,54.581,54.581,54.581,54.581,1600.0
2011-02-28 15:30:00,77.71,77.71,77.66,77.67,6400.0,54.581,54.581,54.5459,54.5529,6400.0
2011-02-28 15:40:00,77.68,77.68,77.68,77.68,6300.0,54.5599,54.5599,54.5599,54.5599,6300.0
2011-02-28 15:50:00,77.68,77.71,77.68,77.71,11900.0,54.5599,54.581,54.5599,54.581,11900.0
2011-03-01 09:30:00,77.68,77.68,77.64,77.66,47500.0,54.5599,54.5599,54.5318,54.5459,47500.0
2011-03-01 09:40:00,77.66,77.66,77.64,77.64,500.0,54.5459,54.5459,54.5318,54.5318,500.0
2011-03-01 09:50:00,77.65,77.65,77.63,77.64,2700.0,54.5388,54.5388,54.5248,54.5318,2700.0
2011-03-01 10:00:00,77.62,77.62,77.55,77.56,2100.0,54.5178,54.5178,54.4686,54.4756,2100.0
2011-03-01 10:10:00,77.58,77.62,77.58,77.62,8600.0,54.4897,54.5178,54.4897,54.5178,8600.0
2011-03-01 10:20:00,77.62,77.63,77.62,77.63,2600.0,54.5178,54.5248,54.5178,54.5248,2600.0
2011-03-01 10:30:00,77.62,77.63,77.62,77.63,1600.0,54.5178,54.5248,54.5178,54.5248,1600.0
2011-03-01 10:40:00,77.62,77.63,77.61,77.62,1300.0,54.5178,54.5248,54.5107,54.5178,1300.0
2011-03-01 10:50:00,77.62,77.63,77.62,77.63,400.0,54.5178,54.5248,54.5178,54.5248,400.0
2011-03-01 11:00:00,77.62,77.63,77.62,77.63,13500.0,54.5178,54.5248,54.5178,54.5248,13500.0
2011-03-01 11:10:00,77.63,77.64,77.63,77.64,600.0,54.5248,54.5318,54.5248,54.5318,600.0
2011-03-01 11:20:00,77.64,77.64,77.63,77.63,2300.0,54.5318,54.5318,54.5248,54.5248,2300.0
2011-03-01 11:30:00,77.64,77.66,77.64,77.66,2200.0,54.5318,54.5459,54.5318,54.5459,2200.0
2011-03-01 11:40:00,77.66,77.67,77.64,77.67,7300.0,54.5459,54.5529,54.5318,54.5529,7300.0
2011-03-01 11:50:00,77.67,77.68,77.67,77.67,9500.0,54.5529,54.5599,54.5529,54.5529,9500.0
2011-03-01 12:00:00,77.67,77.68,77.66,77.66,2600.0,54.5529,54.5599,54.5459,54.5459,2600.0
2011-03-01 12:10:00,77.68,77.69,77.67,77.68,4600.0,54.5599,54.5669,54.5529,54.5599,4600.0
2011-03-01 12:20:00,77.68,77.7,77.67,77.69,1000.0,54.5599,54.574,54.5529,54.5669,1000.0
2011-03-01 12:30:00,77.69,77.7,77.68,77.69,2000.0,54.5669,54.574,54.5599,54.5669,2000.0
2011-03-01 12:40:00,77.7,77.7,77.7,77.7,500.0,54.574,54.574,54.574,54.574,500.0
2011-03-01 12:50:00,77.7,77.71,77.7,77.71,30800.0,54.574,54.581,54.574,54.581,30800.0
2011-03-01 13:00:00,77.71,77.72,77.71,77.72,3600.0,54.581,54.588,54.581,54.588,3600.0
2011-03-01 13:10:00,77.72,77.72,77.7,77.7,2400.0,54.588,54.588,54.574,54.574,2400.0
2011-03-01 13:20:00,77.69,77.69,77.68,77.68,500.0,54.5669,54.5669,54.5599,54.5599,500.0
2011-03-01 13:30:00,77.69,77.69,77.69,77.69,300.0,54.5669,54.5669,54.5669,54.5669,300.0
2011-03-01 13:40:00,77.69,77.69,77.67,77.68,1100.0,54.5669,54.5669,54.5529,54.5599,1100.0
2011-03-01 13:50:00,77.71,77.71,77.7,77.71,4300.0,54.581,54.581,54.574,54.581,4300.0
2011-03-01 14:00:00,77.71,77.71,77.7,77.7,1300.0,54.581,54.581,54.574,54.574,1300.0
2011-03-01 14:10:00,77.7,77.7,77.7,77.7,2800.0,54.574,54.574,54.574,54.574,2800.0
2011-03-01 14:20:00,77.7,77.72,77.69,77.71,700.0,54.574,54.588,54.5669,54.581,700.0
2011-03-01 14:30:00,77.72,77.73,77.72,77.72,3400.0,54.588,54.595,54.588,54.588,3400.0
2011-03-01 14:40:00,77.72,77.72,77.7,77.71,1700.0,54.588,54.588,54.574,54.581,1700.0
2011-03-01 14:50:00,77.69,77.71,77.69,77.71,1000.0,54.5669,54.581,54.5669,54.581,1000.0
2011-03-01 15:00:00,77.7,77.71,77.7,77.71,5500.0,54.574,54.581,54.574,54.581,5500.0
2011-03-01 15:10:00,77.69,77.71,77.69,77.71,1900.0,54.5669,54.581,54.5669,54.581,1900.0
2011-03-01 15:20:00,77.71,77.71,77.69,77.71,1100.0,54.581,54.581,54.5669,54.581,1100.0
2011-03-01 15:30:00,77.71,77.72,77.66,77.68,24000.0,54.581,54.588,54.5459,54.5599,24000.0
2011-03-01 15:40:00,77.69,77.71,77.68,77.71,1700.0,54.5669,54.581,54.5599,54.581,1700.0
2011-03-01 15:50:00,77.7,77.72,77.69,77.72,3200.0,54.574,54.588,54.5669,54.588,3200.0
2011-03-02 09:30:00,77.6,77.73,77.6,77.7,2800.0,54.5037,54.595,54.5037,54.574,2800.0
2011-03-02 09:40:00,77.71,77.74,77.7,77.74,1400.0,54.581,54.602,54.574,54.602,1400.0
2011-03-02 09:50:00,77.74,77.74,77.73,77.74,4900.0,54.602,54.602,54.595,54.602,4900.0
2011-03-02 10:00:00,77.73,77.73,77.72,77.73,1600.0,54.595,54.595,54.588,54.595,1600.0
2011-03-02 10:10:00,77.73,77.73,77.71,77.73,2400.0,54.595,54.595,54.581,54.595,2400.0
2011-03-02 10:20:00,77.73,77.73,77.71,77.73,3300.0,54.595,54.595,54.581,54.595,3300.0
2011-03-02 10:30:00,77.72,77.73,77.72,77.73,5900.0,54.588,54.595,54.588,54.595,5900.0
2011-03-02 10:40:00,77.72,77.73,77.67,77.73,5700.0,54.588,54.595,54.5529,54.595,5700.0
2011-03-02 10:50:00,77.69,77.73,77.68,77.73,1400.0,54.5669,54.595,54.5599,54.595,1400.0
2011-03-02 11:00:00,77.71,77.74,77.69,77.72,2600.0,54.581,54.602,54.5669,54.588,2600.0
2011-03-02 11:10:00,77.69,77.69,77.69,77.69,2100.0,54.5669,54.5669,54.5669,54.5669,2100.0
2011-03-02 11:20:00,77.69,77.72,77.69,77.69,2400.0,54.5669,54.588,54.5669,54.5669,2400.0
2011-03-02 11:30:00,77.69,77.73,77.68,77.72,1100.0,54.5669,54.595,54.5599,54.588,1100.0
2011-03-02 11:40:00,77.73,77.73,77.73,77.73,600.0,54.595,54.595,54.595,54.595,600.0
2011-03-02 11:50:00,77.76,77.76,77.76,77.76,100.0,54.6161,54.6161,54.6161,54.6161,100.0
2011-03-02 12:00:00,77.75,77.75,77.75,77.75,300.0,54.6091,54.6091,54.6091,54.6091,300.0
2011-03-02 12:10:00,77.71,77.76,77.71,77.76,3800.0,54.581,54.6161,54.581,54.6161,3800.0
2011-03-02 12:20:00,77.76,77.76,77.73,77.76,800.0,54.6161,54.6161,54.595,54.6161,800.0
2011-03-02 12:30:00,77.75,77.75,77.73,77.73,2000.0,54.6091,54.6091,54.595,54.595,2000.0
2011-03-02 12:40:00,77.74,77.74,77.74,77.74,3300.0,54.602,54.602,54.602,54.602,3300.0
2011-03-02 12:50:00,77.73,77.74,77.73,77.74,800.0,54.595,54.602,54.595,54.602,800.0
2011-03-02 13:00:00,77.74,77.74,77.73,77.73,2800.0,54.602,54.602,54.595,54.595,2800.0
2011-03-02 13:10:00,77.75,77.75,77.73,77.73,1000.0,54.6091,54.6091,54.595,54.595,1000.0
2011-03-02 13:20:00,77.75,77.75,77.74,77.74,7800.0,54.6091,54.6091,54.602,54.602,7800.0
2011-03-02 13:30:00,77.74,77.75,77.74,77.75,900.0,54.602,54.6091,54.602,54.6091,900.0
2011-03-02 13:40:00,77.75,77.75,77.75,77.75,0.0,54.6091,54.6091,54.6091,54.6091,0.0
2011-03-02 13:50:00,77.73,77.75,77.73,77.75,3300.0,54.595,54.6091,54.595,54.6091,3300.0
2011-03-02 14:00:00,77.75,77.75,77.73,77.74,3200.0,54.6091,54.6091,54.595,54.602,3200.0
2011-03-02 14:10:00,77.74,77.74,77.71,77.71,800.0,54.602,54.602,54.581,54.581,800.0
2011-03-02 14:20:00,77.71,77.72,77.68,77.72,3100.0,54.581,54.588,54.5599,54.588,3100.0
2011-03-02 14:30:00,77.68,77.73,77.68,77.73,4400.0,54.5599,54.595,54.5599,54.595,4400.0
2011-03-02 14:40:00,77.72,77.72,77.7,77.72,3800.0,54.588,54.588,54.574,54.588,3800.0
2011-03-02 14:50:00,77.72,77.72,77.7,77.72,2000.0,54.588,54.588,54.574,54.588,2000.0
2011-03-02 15:00:00,77.7,77.7,77.7,77.7,800.0,54.574,54.574,54.574,54.574,800.0
2011-03-02 15:10:00,77.69,77.69,77.69,77.69,1600.0,54.5669,54.5669,54.5669,54.5669,1600.0
2011-03-02 15:20:00,77.69,77.71,77.68,77.71,8800.0,54.5669,54.581,54.5599,54.581,8800.0
2011-03-02 15:30:00,77.71,77.71,77.7,77.7,2400.0,54.581,54.581,54.574,54.574,2400.0
2011-03-02 15:40:00,77.69,77.69,77.69,77.69,500.0,54.5669,54.5669,54.5669,54.5669,500.0
2011-03-02 15:50:00,77.69,77.69,77.69,77.69,3600.0,54.5669,54.5669,54.5669,54.5669,3600.0
2011-03-03 09:30:00,77.58,77.58,77.56,77.56,5400.0,54.4897,54.4897,54.4756,54.4756,5400.0
2011-03-03 09:40:00,77.58,77.58,77.55,77.55,2200.0,54.4897,54.4897,54.4686,54.4686,2200.0
2011-03-03 09:50:00,77.54,77.54,77.54,77.54,200.0,54.4616,54.4616,54.4616,54.4616,200.0
2011-03-03 10:00:00,77.54,77.55,77.54,77.55,2300.0,54.4616,54.4686,54.4616,54.4686,2300.0
2011-03-03 10:10:00,77.55,77.55,77.54,77.54,900.0,54.4686,54.4686,54.4616,54.4616,900.0
2011-03-03 10:20:00,77.55,77.55,77.55,77.55,2600.0,54.4686,54.4686,54.4686,54.4686,2600.0
2011-03-03 10:30:00,77.55,77.55,77.55,77.55,1600.0,54.4686,54.4686,54.4686,54.4686,1600.0
2011-03-03 10:40:00,77.54,77.55,77.54,77.55,600.0,54.4616,54.4686,54.4616,54.4686,600.0
2011-03-03 10:50:00,77.55,77.55,77.55,77.55,3000.0,54.4686,54.4686,54.4686,54.4686,3000.0
2011-03-03 11:00:00,77.55,77.55,77.54,77.55,5800.0,54.4686,54.4686,54.4616,54.4686,5800.0
2011-03-03 11:10:00,77.55,77.57,77.55,77.56,3700.0,54.4686,54.4826,54.4686,54.4756,3700.0
2011-03-03 11:20:00,77.56,77.56,77.53,77.53,3700.0,54.4756,54.4756,54.4545,54.4545,3700.0
2011-03-03 11:30:00,77.54,77.54,77.53,77.53,1800.0,54.4616,54.4616,54.4545,54.4545,1800.0
2011-03-03 11:40:00,77.53,77.54,77.53,77.54,2000.0,54.4545,54.4616,54.4545,54.4616,2000.0
2011-03-03 11:50:00,77.54,77.54,77.53,77.53,3700.0,54.4616,54.4616,54.4545,54.4545,3700.0
2011-03-03 12:00:00,77.53,77.53,77.52,77.52,1300.0,54.4545,54.4545,54.4475,54.4475,1300.0
2011-03-03 12:10:00,77.52,77.52,77.52,77.52,2300.0,54.4475,54.4475,54.4475,54.4475,2300.0
2011-03-03 12:20:00,77.51,77.53,77.51,77.53,1400.0,54.4405,54.4545,54.4405,54.4545,1400.0
2011-03-03 12:30:00,77.52,77.53,77.52,77.53,1300.0,54.4475,54.4545,54.4475,54.4545,1300.0
2011-03-03 12:40:00,77.54,77.54,77.52,77.54,1300.0,54.4616,54.4616,54.4475,54.4616,1300.0
2011-03-03 12:50:00,77.52,77.53,77.52,77.53,400.0,54.4475,54.4545,54.4475,54.4545,400.0
2011-03-03 13:00:00,77.53,77.53,77.53,77.53,400.0,54.4545,54.4545,54.4545,54.4545,400.0
2011-03-03 13:10:00,77.53,77.53,77.53,77.53,700.0,54.4545,54.4545,54.4545,54.4545,700.0
2011-03-03 13:20:00,77.54,77.54,77.51,77.51,19700.0,54.4616,54.4616,54.4405,54.4405,19700.0
2011-03-03 13:30:00,77.53,77.55,77.53,77.55,5800.0,54.4545,54.4686,54.4545,54.4686,5800.0
2011-03-03 13:40:00,77.54,77.54,77.52,77.54,1100.0,54.4616,54.4616,54.4475,54.4616,1100.0
2011-03-03 13:50:00,77.53,77.53,77.53,77.53,100.0,54.4545,54.4545,54.4545,54.4545,100.0
2011-03-03 14:00:00,77.54,77.54,77.53,77.54,3800.0,54.4616,54.4616,54.4545,54.4616,3800.0
2011-03-03 14:10:00,77.54,77.54,77.53,77.53,900.0,54.4616,54.4616,54.4545,54.4545,900.0
2011-03-03 14:20:00,77.53,77.53,77.53,77.53,300.0,54.4545,54.4545,54.4545,54.4545,300.0
2011-03-03 14:30:00,77.52,77.52,77.52,77.52,900.0,54.4475,54.4475,54.4475,54.4475,900.0
2011-03-03 14:40:00,77.53,77.54,77.52,77.52,7300.0,54.4545,54.4616,54.4475,54.4475,7300.0
2011-03-03 14:50:00,77.52,77.54,77.51,77.51,9700.0,54.4475,54.4616,54.4405,54.4405,9700.0
2011-03-03 15:00:00,77.51,77.51,77.5,77.51,4100.0,54.4405,54.4405,54.4335,54.4405,4100.0
2011-03-03 15:10:00,77.51,77.51,77.5,77.51,2800.0,54.4405,54.4405,54.4335,54.4405,2800.0
2011-03-03 15:20:00,77.51,77.51,77.51,77.51,100.0,54.4405,54.4405,54.4405,54.4405,100.0
2011-03-03 15:30:00,77.51,77.51,77.5,77.51,3900.0,54.4405,54.4405,54.4335,54.4405,3900.0
2011-03-03 15:40:00,77.5,77.5,77.5,77.5,600.0,54.4335,54.4335,54.4335,54.4335,600.0
2011-03-03 15:50:00,77.49,77.49,77.47,77.47,4500.0,54.4265,54.4265,54.4124,54.4124,4500.0
2011-03-04 09:30:00,77.61,77.61,77.53,77.57,7500.0,54.5107,54.5107,54.4545,54.4826,7500.0
2011-03-04 09:40:00,77.57,77.61,77.57,77.61,1700.0,54.4826,54.5107,54.4826,54.5107,1700.0
2011-03-04 09:50:00,77.56,77.61,77.56,77.61,6400.0,54.4756,54.5107,54.4756,54.5107,6400.0
2011-03-04 10:00:00,77.61,77.64,77.59,77.64,1800.0,54.5107,54.5318,54.4967,54.5318,1800.0
2011-03-04 10:10:00,77.64,77.64,77.62,77.62,900.0,54.5318,54.5318,54.5178,54.5178,900.0
2011-03-04 10:20:00,77.64,77.64,77.62,77.62,2300.0,54.5318,54.5318,54.5178,54.5178,2300.0
2011-03-04 10:30:00,77.61,77.62,77.6,77.62,1600.0,54.5107,54.5178,54.5037,54.5178,1600.0
2011-03-04 10:40:00,77.63,77.63,77.61,77.61,1700.0,54.5248,54.5248,54.5107,54.5107,1700.0
2011-03-04 10:50:00,77.6,77.64,77.6,77.64,200.0,54.5037,54.5318,54.5037,54.5318,200.0
2011-03-04 11:00:00,77.62,77.65,77.62,77.65,200.0,54.5178,54.5388,54.5178,54.5388,200.0
2011-03-04 11:10:00,77.65,77.65,77.62,77.65,2400.0,54.5388,54.5388,54.5178,54.5388,2400.0
2011-03-04 11:20:00,77.65,77.65,77.59,77.62,4300.0,54.5388,54.5388,54.4967,54.5178,4300.0
2011-03-04 11:30:00,77.62,77.63,77.61,77.62,1600.0,54.5178,54.5248,54.5107,54.5178,1600.0
2011-03-04 11:40:00,77.62,77.63,77.61,77.63,3000.0,54.5178,54.5248,54.5107,54.5248,3000.0
2011-03-04 11:50:00,77.63,77.66,77.62,77.66,7400.0,54.5248,54.5459,54.5178,54.5459,7400.0
2011-03-04 12:00:00,77.66,77.67,77.65,77.66,7600.0,54.5459,54.5529,54.5388,54.5459,7600.0
2011-03-04 12:10:00,77.66,77.67,77.65,77.67,6400.0,54.5459,54.5529,54.5388,54.5529,6400.0
2011-03-04 12:20:00,77.67,77.69,77.67,77.68,4500.0,54.5529,54.5669,54.5529,54.5599,4500.0
2011-03-04 12:30:00,77.68,77.69,77.67,77.69,6300.0,54.5599,54.5669,54.5529,54.5669,6300.0
2011-03-04 12:40:00,77.69,77.69,77.67,77.67,900.0,54.5669,54.5669,54.5529,54.5529,900.0
2011-03-04 12:50:00,77.69,77.69,77.69,77.69,700.0,54.5669,54.5669,54.5669,54.5669,700.0
2011-03-04 13:00:00,77.69,77.69,77.67,77.68,3800.0,54.5669,54.5669,54.5529,54.5599,3800.0
2011-03-04 13:10:00,77.69,77.69,77.65,77.69,16800.0,54.5669,54.5669,54.5388,54.5669,16800.0
2011-03-04 13:20:00,77.68,77.69,77.68,77.69,4300.0,54.5599,54.5669,54.5599,54.5669,4300.0
2011-03-04 13:30:00,77.68,77.69,77.68,77.68,2400.0,54.5599,54.5669,54.5599,54.5599,2400.0
2011-03-04 13:40:00,77.68,77.69,77.67,77.69,35500.0,54.5599,54.5669,54.5529,54.5669,35500.0
2011-03-04 13:50:00,77.68,77.72,77.68,77.71,7000.0,54.5599,54.588,54.5599,54.581,7000.0
2011-03-04 14:00:00,77.71,77.72,77.7,77.72,4400.0,54.581,54.588,54.574,54.588,4400.0
2011-03-04 14:10:00,77.71,77.72,77.7,77.7,4300.0,54.581,54.588,54.574,54.574,4300.0
2011-03-04 14:20:00,77.7,77.71,77.7,77.71,4600.0,54.574,54.581,54.574,54.581,4600.0
2011-03-04 14:30:00,77.69,77.74,77.69,77.74,16900.0,54.5669,54.602,54.5669,54.602,16900.0
2011-03-04 14:40:00,77.74,77.74,77.71,77.71,1000.0,54.602,54.602,54.581,54.581,1000.0
2011-03-04 14:50:00,77.71,77.73,77.71,77.73,11700.0,54.581,54.595,54.581,54.595,11700.0
2011-03-04 15:00:00,77.74,77.74,77.71,77.74,24400.0,54.602,54.602,54.581,54.602,24400.0
2011-03-04 15:10:00,77.74,77.74,77.73,77.74,4200.0,54.602,54.602,54.595,54.602,4200.0
2011-03-04 15:20:00,77.74,77.74,77.73,77.74,6500.0,54.602,54.602,54.595,54.602,6500.0
2011-03-04 15:30:00,77.74,77.75,77.71,77.74,3900.0,54.602,54.6091,54.581,54.602,3900.0
2011-03-04 15:40:00,77.75,77.75,77.73,77.73,4800.0,54.6091,54.6091,54.595,54.595,4800.0
2011-03-04 15:50:00,77.73,77.74,77.73,77.73,40800.0,54.595,54.602,54.595,54.595,40800.0
2011-03-07 09:30:00,77.75,77.75,77.62,77.62,17200.0,54.6091,54.6091,54.5178,54.5178,17200.0
2011-03-07 09:40:00,77.62,77.67,77.57,77.57,2400.0,54.5178,54.5529,54.4826,54.4826,2400.0
2011-03-07 09:50:00,77.61,77.64,77.6,77.64,3700.0,54.5107,54.5318,54.5037,54.5318,3700.0
2011-03-07 10:00:00,77.64,77.64,77.62,77.62,2200.0,54.5318,54.5318,54.5178,54.5178,2200.0
2011-03-07 10:10:00,77.63,77.65,77.61,77.64,2600.0,54.5248,54.5388,54.5107,54.5318,2600.0
2011-03-07 10:20:00,77.65,77.65,77.63,77.65,2200.0,54.5388,54.5388,54.5248,54.5388,2200.0
2011-03-07 10:30:00,77.63,77.67,77.63,77.67,4100.0,54.5248,54.5529,54.5248,54.5529,4100.0
2011-03-07 10:40:00,77.67,77.71,77.67,77.71,14500.0,54.5529,54.581,54.5529,54.581,14500.0
2011-03-07 10:50:00,77.71,77.71,77.67,77.7,8000.0,54.581,54.581,54.5529,54.574,8000.0
2011-03-07 11:00:00,77.71,77.72,77.68,77.7,9000.0,54.581,54.588,54.5599,54.574,9000.0
2011-03-07 11:10:00,77.72,77.72,77.71,77.71,1900.0,54.588,54.588,54.581,54.581,1900.0
2011-03-07 11:20:00,77.71,77.71,77.71,77.71,300.0,54.581,54.581,54.581,54.581,300.0
2011-03-07 11:30:00,77.68,77.72,77.68,77.72,900.0,54.5599,54.588,54.5599,54.588,900.0
2011-03-07 11:40:00,77.69,77.69,77.69,77.69,100.0,54.5669,54.5669,54.5669,54.5669,100.0
2011-03-07 11:50:00,77.72,77.72,77.72,77.72,200.0,54.588,54.588,54.588,54.588,200.0
2011-03-07 12:00:00,77.72,77.72,77.69,77.71,1900.0,54.588,54.588,54.5669,54.581,1900.0
2011-03-07 12:10:00,77.72,77.72,77.69,77.72,800.0,54.588,54.588,54.5669,54.588,800.0
2011-03-07 12:20:00,77.72,77.72,77.72,77.72,900.0,54.588,54.588,54.588,54.588,900.0
2011-03-07 12:30:00,77.72,77.72,77.72,77.72,0.0,54.588,54.588,54.588,54.588,0.0
2011-03-07 12:40:00,77.7,77.72,77.7,77.71,1500.0,54.574,54.588,54.574,54.581,1500.0
2011-03-07 12:50:00,77.7,77.73,77.7,77.73,2700.0,54.574,54.595,54.574,54.595,2700.0
2011-03-07 13:00:00,77.73,77.75,77.71,77.75,4400.0,54.595,54.6091,54.581,54.6091,4400.0
2011-03-07 13:10:00,77.71,77.72,77.7,77.7,1900.0,54.581,54.588,54.574,54.574,1900.0
2011-03-07 13:20:00,77.73,77.73,77.7,77.7,2600.0,54.595,54.595,54.574,54.574,2600.0
2011-03-07 13:30:00,77.73,77.73,77.72,77.72,1700.0,54.595,54.595,54.588,54.588,1700.0
2011-03-07 13:40:00,77.7,77.72,77.7,77.71,3400.0,54.574,54.588,54.574,54.581,3400.0
2011-03-07 13:50:00,77.71,77.72,77.69,77.71,2200.0,54.581,54.588,54.5669,54.581,2200.0
2011-03-07 14:00:00,77.69,77.71,77.67,77.71,1300.0,54.5669,54.581,54.5529,54.581,1300.0
2011-03-07 14:10:00,77.67,77.71,77.67,77.69,1800.0,54.5529,54.581,54.5529,54.5669,1800.0
2011-03-07 14:20:00,77.69,77.69,77.69,77.69,700.0,54.5669,54.5669,54.5669,54.5669,700.0
2011-03-07 14:30:00,77.66,77.69,77.65,77.65,2700.0,54.5459,54.5669,54.5388,54.5388,2700.0
2011-03-07 14:40:00,77.68,77.69,77.68,77.69,600.0,54.5599,54.5669,54.5599,54.5669,600.0
2011-03-07 14:50:00,77.69,77.71,77.67,77.71,3500.0,54.5669,54.581,54.5529,54.581,3500.0
2011-03-07 15:00:00,77.7,77.71,77.68,77.7,2300.0,54.574,54.581,54.5599,54.574,2300.0
2011-03-07 15:10:00,77.7,77.71,77.7,77.7,1100.0,54.574,54.581,54.574,54.574,1100.0
2011-03-07 15:20:00,77.7,77.7,77.68,77.69,1700.0,54.574,54.574,54.5599,54.5669,1700.0
2011-03-07 15:30:00,77.67,77.7,77.67,77.69,7100.0,54.5529,54.574,54.5529,54.5669,7100.0
2011-03-07 15:40:00,77.68,77.69,77.68,77.69,1100.0,54.5599,54.5669,54.5599,54.5669,1100.0
2011-03-07 15:50:00,77.69,77.7,77.65,77.7,2300.0,54.5669,54.574,54.5388,54.574,2300.0
2011-03-08 09:30:00,77.7,77.7,77.61,77.64,9100.0,54.574,54.574,54.5107,54.5318,9100.0
2011-03-08 09:40:00,77.64,77.64,77.64,77.64,8200.0,54.5318,54.5318,54.5318,54.5318,8200.0
2011-03-08 09:50:00,77.63,77.64,77.61,77.63,9000.0,54.5248,54.5318,54.5107,54.5248,9000.0
2011-03-08 10:00:00,77.63,77.64,77.61,77.64,3800.0,54.5248,54.5318,54.5107,54.5318,3800.0
2011-03-08 10:10:00,77.64,77.65,77.62,77.62,4300.0,54.5318,54.5388,54.5178,54.5178,4300.0
2011-03-08 10:20:00,77.62,77.63,77.62,77.63,4200.0,54.5178,54.5248,54.5178,54.5248,4200.0
2011-03-08 10:30:00,77.63,77.63,77.62,77.63,4100.0,54.5248,54.5248,54.5178,54.5248,4100.0
2011-03-08 10:40:00,77.63,77.63,77.63,77.63,2400.0,54.5248,54.5248,54.5248,54.5248,2400.0
2011-03-08 10:50:00,77.63,77.63,77.62,77.62,1600.0,54.5248,54.5248,54.5178,54.5178,1600.0
2011-03-08 11:00:00,77.63,77.63,77.62,77.63,1600.0,54.5248,54.5248,54.5178,54.5248,1600.0
2011-03-08 11:10:00,77.61,77.61,77.59,77.59,3300.0,54.5107,54.5107,54.4967,54.4967,3300.0
2011-03-08 11:20:00,77.62,77.62,77.59,77.61,6900.0,54.5178,54.5178,54.4967,54.5107,6900.0
2011-03-08 11:30:00,77.6,77.61,77.6,77.61,6000.0,54.5037,54.5107,54.5037,54.5107,6000.0
2011-03-08 11:40:00,77.61,77.63,77.6,77.61,10300.0,54.5107,54.5248,54.5037,54.5107,10300.0
2011-03-08 11:50:00,77.59,77.61,77.59,77.61,1200.0,54.4967,54.5107,54.4967,54.5107,1200.0
2011-03-08 12:00:00,77.62,77.63,77.6,77.62,3600.0,54.5178,54.5248,54.5037,54.5178,3600.0
2011-03-08 12:10:00,77.61,77.63,77.61,77.62,1100.0,54.5107,54.5248,54.5107,54.5178,1100.0
2011-03-08 12:20:00,77.62,77.63,77.6,77.6,5600.0,54.5178,54.5248,54.5037,54.5037,5600.0
2011-03-08 12:30:00,77.6,77.62,77.59,77.62,1900.0,54.5037,54.5178,54.4967,54.5178,1900.0
2011-03-08 12:40:00,77.61,77.61,77.61,77.61,100.0,54.5107,54.5107,54.5107,54.5107,100.0
2011-03-08 12:50:00,77.59,77.59,77.59,77.59,5900.0,54.4967,54.4967,54.4967,54.4967,5900.0
2011-03-08 13:00:00,77.59,77.6,77.59,77.6,1600.0,54.4967,54.5037,54.4967,54.5037,1600.0
2011-03-08 13:10:00,77.61,77.61,77.61,77.61,600.0,54.5107,54.5107,54.5107,54.5107,600.0
2011-03-08 13:20:00,77.62,77.63,77.62,77.63,1100.0,54.5178,54.5248,54.5178,54.5248,1100.0
2011-03-08 13:30:00,77.63,77.63,77.63,77.63,1100.0,54.5248,54.5248,54.5248,54.5248,1100.0
2011-03-08 13:40:00,77.62,77.63,77.61,77.63,600.0,54.5178,54.5248,54.5107,54.5248,600.0
2011-03-08 13:50:00,77.63,77.64,77.61,77.64,4200.0,54.5248,54.5318,54.5107,54.5318,4200.0
2011-03-08 14:00:00,77.64,77.65,77.62,77.62,2000.0,54.5318,54.5388,54.5178,54.5178,2000.0
2011-03-08 14:10:00,77.65,77.65,77.64,77.65,3200.0,54.5388,54.5388,54.5318,54.5388,3200.0
2011-03-08 14:20:00,77.64,77.64,77.64,77.64,700.0,54.5318,54.5318,54.5318,54.5318,700.0
2011-03-08 14:30:00,77.65,77.66,77.65,77.66,2800.0,54.5388,54.5459,54.5388,54.5459,2800.0
2011-03-08 14:40:00,77.66,77.66,77.64,77.64,300.0,54.5459,54.5459,54.5318,54.5318,300.0
2011-03-08 14:50:00,77.65,77.66,77.65,77.66,900.0,54.5388,54.5459,54.5388,54.5459,900.0
2011-03-08 15:00:00,77.66,77.66,77.66,77.66,300.0,54.5459,54.5459,54.5459,54.5459,300.0
2011-03-08 15:10:00,77.66,77.66,77.66,77.66,100.0,54.5459,54.5459,54.5459,54.5459,100.0
2011-03-08 15:20:00,77.64,77.64,77.64,77.64,100.0,54.5318,54.5318,54.5318,54.5318,100.0
2011-03-08 15:30:00,77.66,77.66,77.64,77.64,400.0,54.5459,54.5459,54.5318,54.5318,400.0
2011-03-08 15:40:00,77.65,77.66,77.65,77.65,3400.0,54.5388,54.5459,54.5388,54.5388,3400.0
2011-03-08 15:50:00,77.65,77.67,77.64,77.67,14800.0,54.5388,54.5529,54.5318,54.5529,14800.0
2011-03-09 09:30:00,77.75,77.75,77.72,77.75,6100.0,54.6091,54.6091,54.588,54.6091,6100.0
2011-03-09 09:40:00,77.73,77.73,77.72,77.72,900.0,54.595,54.595,54.588,54.588,900.0
2011-03-09 09:50:00,77.71,77.71,77.7,77.71,4000.0,54.581,54.581,54.574,54.581,4000.0
2011-03-09 10:00:00,77.7,77.7,77.7,77.7,200.0,54.574,54.574,54.574,54.574,200.0
2011-03-09 10:10:00,77.71,77.73,77.71,77.73,3500.0,54.581,54.595,54.581,54.595,3500.0
2011-03-09 10:20:00,77.73,77.74,77.73,77.74,1500.0,54.595,54.602,54.595,54.602,1500.0
2011-03-09 10:30:00,77.74,77.75,77.74,77.75,4700.0,54.602,54.6091,54.602,54.6091,4700.0
2011-03-09 10:40:00,77.75,77.75,77.73,77.75,4200.0,54.6091,54.6091,54.595,54.6091,4200.0
2011-03-09 10:50:00,77.72,77.75,77.72,77.75,500.0,54.588,54.6091,54.588,54.6091,500.0
2011-03-09 11:00:00,77.75,77.75,77.67,77.71,3100.0,54.6091,54.6091,54.5529,54.581,3100.0
2011-03-09 11:10:00,77.72,77.72,77.71,77.72,1000.0,54.588,54.588,54.581,54.588,1000.0
2011-03-09 11:20:00,77.72,77.72,77.68,77.72,6900.0,54.588,54.588,54.5599,54.588,6900.0
2011-03-09 11:30:00,77.72,77.72,77.68,77.68,1100.0,54.588,54.588,54.5599,54.5599,1100.0
2011-03-09 11:40:00,77.68,77.7,77.68,77.7,900.0,54.5599,54.574,54.5599,54.574,900.0
2011-03-09 11:50:00,77.7,77.72,77.69,77.72,3900.0,54.574,54.588,54.5669,54.588,3900.0
2011-03-09 12:00:00,77.69,77.71,77.68,77.71,6600.0,54.5669,54.581,54.5599,54.581,6600.0
2011-03-09 12:10:00,77.71,77.71,77.71,77.71,1100.0,54.581,54.581,54.581,54.581,1100.0
2011-03-09 12:20:00,77.71,77.71,77.71,77.71,200.0,54.581,54.581,54.581,54.581,200.0
2011-03-09 12:30:00,77.71,77.71,77.7,77.7,400.0,54.581,54.581,54.574,54.574,400.0
2011-03-09 12:40:00,77.71,77.71,77.71,77.71,100.0,54.581,54.581,54.581,54.581,100.0
2011-03-09 12:50:00,77.71,77.71,77.71,77.71,1600.0,54.581,54.581,54.581,54.581,1600.0
2011-03-09 13:00:00,77.71,77.75,77.69,77.75,1000.0,54.581,54.6091,54.5669,54.6091,1000.0
2011-03-09 13:10:00,77.75,77.75,77.7,77.71,5600.0,54.6091,54.6091,54.574,54.581,5600.0
2011-03-09 13:20:00,77.72,77.74,77.72,77.74,400.0,54.588,54.602,54.588,54.602,400.0
2011-03-09 13:30:00,77.76,77.76,77.76,77.76,2000.0,54.6161,54.6161,54.6161,54.6161,2000.0
2011-03-09 13:40:00,77.75,77.79,77.75,77.79,1000.0,54.6091,54.6372,54.6091,54.6372,1000.0
2011-03-09 13:50:00,77.76,77.8,77.76,77.8,1100.0,54.6161,54.6442,54.6161,54.6442,1100.0
2011-03-09 14:00:00,77.8,77.82,77.8,77.81,16000.0,54.6442,54.6582,54.6442,54.6512,16000.0
2011-03-09 14:10:00,77.8,77.81,77.76,77.81,10100.0,54.6442,54.6512,54.6161,54.6512,10100.0
2011-03-09 14:20:00,77.81,77.81,77.77,77.81,3400.0,54.6512,54.6512,54.6231,54.6512,3400.0
2011-03-09 14:30:00,77.8,77.81,77.76,77.8,1800.0,54.6442,54.6512,54.6161,54.6442,1800.0
2011-03-09 14:40:00,77.8,77.81,77.79,77.8,5500.0,54.6442,54.6512,54.6372,54.6442,5500.0
2011-03-09 14:50:00,77.79,77.79,77.79,77.79,1000.0,54.6372,54.6372,54.6372,54.6372,1000.0
2011-03-09 15:00:00,77.79,77.79,77.78,77.78,500.0,54.6372,54.6372,54.6301,54.6301,500.0
2011-03-09 15:10:00,77.77,77.77,77.77,77.77,500.0,54.6231,54.6231,54.6231,54.6231,500.0
2011-03-09 15:20:00,77.76,77.79,77.76,77.79,2400.0,54.6161,54.6372,54.6161,54.6372,2400.0
2011-03-09 15:30:00,77.79,77.79,77.78,77.79,3300.0,54.6372,54.6372,54.6301,54.6372,3300.0
2011-03-09 15:40:00,77.79,77.79,77.78,77.79,2400.0,54.6372,54.6372,54.6301,54.6372,2400.0
2011-03-09 15:50:00,77.79,77.79,77.78,77.79,6800.0,54.6372,54.6372,54.6301,54.6372,6800.0
2011-03-10 09:30:00,77.87,77.87,77.82,77.82,2800.0,54.6934,54.6934,54.6582,54.6582,2800.0
2011-03-10 09:40:00,77.8,77.82,77.8,77.82,300.0,54.6442,54.6582,54.6442,54.6582,300.0
2011-03-10 09:50:00,77.84,77.85,77.84,77.85,1600.0,54.6723,54.6793,54.6723,54.6793,1600.0
2011-03-10 10:00:00,77.85,77.87,77.84,77.87,3100.0,54.6793,54.6934,54.6723,54.6934,3100.0
2011-03-10 10:10:00,77.85,77.85,77.83,77.83,2200.0,54.6793,54.6793,54.6653,54.6653,2200.0
2011-03-10 10:20:00,77.82,77.84,77.82,77.83,4500.0,54.6582,54.6723,54.6582,54.6653,4500.0
2011-03-10 10:30:00,77.81,77.85,77.81,77.85,1300.0,54.6512,54.6793,54.6512,54.6793,1300.0
2011-03-10 10:40:00,77.83,77.84,77.82,77.82,3400.0,54.6653,54.6723,54.6582,54.6582,3400.0
2011-03-10 10:50:00,77.81,77.85,77.8,77.82,3200.0,54.6512,54.6793,54.6442,54.6582,3200.0
2011-03-10 11:00:00,77.81,77.84,77.81,77.84,800.0,54.6512,54.6723,54.6512,54.6723,800.0
2011-03-10 11:10:00,77.83,77.83,77.83,77.83,200.0,54.6653,54.6653,54.6653,54.6653,200.0
2011-03-10 11:20:00,77.84,77.84,77.78,77.78,1500.0,54.6723,54.6723,54.6301,54.6301,1500.0
2011-03-10 11:30:00,77.78,77.79,77.78,77.79,700.0,54.6301,54.6372,54.6301,54.6372,700.0
2011-03-10 11:40:00,77.78,77.79,77.75,77.79,2900.0,54.6301,54.6372,54.6091,54.6372,2900.0
2011-03-10 11:50:00,77.79,77.8,77.76,77.8,900.0,54.6372,54.6442,54.6161,54.6442,900.0
2011-03-10 12:00:00,77.8,77.8,77.8,77.8,800.0,54.6442,54.6442,54.6442,54.6442,800.0
2011-03-10 12:10:00,77.8,77.8,77.8,77.8,0.0,54.6442,54.6442,54.6442,54.6442,0.0
2011-03-10 12:20:00,77.8,77.82,77.8,77.82,600.0,54.6442,54.6582,54.6442,54.6582,600.0
2011-03-10 12:30:00,77.83,77.83,77.79,77.83,600.0,54.6653,54.6653,54.6372,54.6653,600.0
2011-03-10 12:40:00,77.83,77.83,77.83,77.83,3100.0,54.6653,54.6653,54.6653,54.6653,3100.0
2011-03-10 12:50:00,77.81,77.82,77.79,77.82,2400.0,54.6512,54.6582,54.6372,54.6582,2400.0
2011-03-10 13:00:00,77.83,77.83,77.83,77.83,200.0,54.6653,54.6653,54.6653,54.6653,200.0
2011-03-10 13:10:00,77.8,77.8,77.79,77.8,300.0,54.6442,54.6442,54.6372,54.6442,300.0
2011-03-10 13:20:00,77.8,77.83,77.8,77.82,500.0,54.6442,54.6653,54.6442,54.6582,500.0
2011-03-10 13:30:00,77.83,77.83,77.83,77.83,200.0,54.6653,54.6653,54.6653,54.6653,200.0
2011-03-10 13:40:00,77.85,77.86,77.84,77.86,2400.0,54.6793,54.6863,54.6723,54.6863,2400.0
2011-03-10 13:50:00,77.87,77.87,77.85,77.85,1500.0,54.6934,54.6934,54.6793,54.6793,1500.0
2011-03-10 14:00:00,77.85,77.88,77.84,77.84,2900.0,54.6793,54.7004,54.6723,54.6723,2900.0
2011-03-10 14:10:00,77.85,77.87,77.84,77.87,5700.0,54.6793,54.6934,54.6723,54.6934,5700.0
2011-03-10 14:20:00,77.87,77.9,77.84,77.88,82300.0,54.6934,54.7144,54.6723,54.7004,82300.0
2011-03-10 14:30:00,77.87,77.91,77.87,77.9,5500.0,54.6934,54.7214,54.6934,54.7144,5500.0
2011-03-10 14:40:00,77.9,77.9,77.9,77.9,2000.0,54.7144,54.7144,54.7144,54.7144,2000.0
2011-03-10 14:50:00,77.9,77.91,77.89,77.91,9200.0,54.7144,54.7214,54.7074,54.7214,9200.0
2011-03-10 15:00:00,77.93,77.93,77.93,77.93,4500.0,54.7355,54.7355,54.7355,54.7355,4500.0
2011-03-10 15:10:00,77.93,77.95,77.93,77.94,2500.0,54.7355,54.7495,54.7355,54.7425,2500.0
2011-03-10 15:20:00,77.92,77.97,77.92,77.96,1100.0,54.7285,54.7636,54.7285,54.7566,1100.0
2011-03-10 15:30:00,77.96,77.98,77.93,77.94,4100.0,54.7566,54.7706,54.7355,54.7425,4100.0
2011-03-10 15:40:00,77.96,77.96,77.93,77.96,1900.0,54.7566,54.7566,54.7355,54.7566,1900.0
2011-03-10 15:50:00,77.92,77.97,77.91,77.96,36200.0,54.7285,54.7636,54.7214,54.7566,36200.0
2011-03-11 09:30:00,78.01,78.01,77.86,77.9,15500.0,54.7917,54.7917,54.6863,54.7144,15500.0
2011-03-11 09:40:00,77.88,77.88,77.88,77.88,400.0,54.7004,54.7004,54.7004,54.7004,400.0
2011-03-11 09:50:00,77.87,77.91,77.87,77.9,1000.0,54.6934,54.7214,54.6934,54.7144,1000.0
2011-03-11 10:00:00,77.91,77.91,77.91,77.91,200.0,54.7214,54.7214,54.7214,54.7214,200.0
2011-03-11 10:10:00,77.9,77.9,77.87,77.9,1400.0,54.7144,54.7144,54.6934,54.7144,1400.0
2011-03-11 10:20:00,77.91,77.91,77.88,77.9,900.0,54.7214,54.7214,54.7004,54.7144,900.0
2011-03-11 10:30:00,77.91,77.91,77.89,77.89,1600.0,54.7214,54.7214,54.7074,54.7074,1600.0
2011-03-11 10:40:00,77.89,77.9,77.87,77.9,2800.0,54.7074,54.7144,54.6934,54.7144,2800.0
2011-03-11 10:50:00,77.9,77.9,77.9,77.9,2000.0,54.7144,54.7144,54.7144,54.7144,2000.0
2011-03-11 11:00:00,77.9,77.92,77.9,77.92,1000.0,54.7144,54.7285,54.7144,54.7285,1000.0
2011-03-11 11:10:00,77.92,77.92,77.91,77.91,800.0,54.7285,54.7285,54.7214,54.7214,800.0
2011-03-11 11:20:00,77.92,77.92,77.92,77.92,100.0,54.7285,54.7285,54.7285,54.7285,100.0
2011-03-11 11:30:00,77.92,77.92,77.88,77.88,600.0,54.7285,54.7285,54.7004,54.7004,600.0
2011-03-11 11:40:00,77.89,77.89,77.89,77.89,300.0,54.7074,54.7074,54.7074,54.7074,300.0
2011-03-11 11:50:00,77.9,77.9,77.9,77.9,200.0,54.7144,54.7144,54.7144,54.7144,200.0
2011-03-11 12:00:00,77.89,77.9,77.89,77.89,1300.0,54.7074,54.7144,54.7074,54.7074,1300.0
2011-03-11 12:10:00,77.89,77.89,77.89,77.89,200.0,54.7074,54.7074,54.7074,54.7074,200.0
2011-03-11 12:20:00,77.88,77.88,77.88,77.88,400.0,54.7004,54.7004,54.7004,54.7004,400.0
2011-03-11 12:30:00,77.88,77.89,77.87,77.87,3100.0,54.7004,54.7074,54.6934,54.6934,3100.0
2011-03-11 12:40:00,77.87,77.89,77.86,77.89,2300.0,54.6934,54.7074,54.6863,54.7074,2300.0
2011-03-11 12:50:00,77.89,77.9,77.89,77.89,1100.0,54.7074,54.7144,54.7074,54.7074,1100.0
2011-03-11 13:00:00,77.9,77.9,77.9,77.9,600.0,54.7144,54.7144,54.7144,54.7144,600.0
2011-03-11 13:10:00,77.91,77.92,77.91,77.92,1100.0,54.7214,54.7285,54.7214,54.7285,1100.0
2011-03-11 13:20:00,77.91,77.92,77.91,77.91,1500.0,54.7214,54.7285,54.7214,54.7214,1500.0
2011-03-11 13:30:00,77.91,77.93,77.91,77.93,4500.0,54.7214,54.7355,54.7214,54.7355,4500.0
2011-03-11 13:40:00,77.93,77.93,77.93,77.93,3500.0,54.7355,54.7355,54.7355,54.7355,3500.0
2011-03-11 13:50:00,77.93,77.94,77.93,77.93,3400.0,54.7355,54.7425,54.7355,54.7355,3400.0
2011-03-11 14:00:00,77.93,77.94,77.93,77.94,2100.0,54.7355,54.7425,54.7355,54.7425,2100.0
2011-03-11 14:10:00,77.95,77.97,77.95,77.96,8500.0,54.7495,54.7636,54.7495,54.7566,8500.0
2011-03-11 14:20:00,77.96,77.96,77.95,77.96,1200.0,54.7566,54.7566,54.7495,54.7566,1200.0
2011-03-11 14:30:00,77.96,77.96,77.95,77.96,10200.0,54.7566,54.7566,54.7495,54.7566,10200.0
2011-03-11 14:40:00,77.96,77.96,77.95,77.95,900.0,54.7566,54.7566,54.7495,54.7495,900.0
2011-03-11 14:50:00,77.95,77.95,77.95,77.95,100.0,54.7495,54.7495,54.7495,54.7495,100.0
2011-03-11 15:00:00,77.95,77.96,77.91,77.94,7500.0,54.7495,54.7566,54.7214,54.7425,7500.0
2011-03-11 15:10:00,77.91,77.94,77.91,77.93,1500.0,54.7214,54.7425,54.7214,54.7355,1500.0
2011-03-11 15:20:00,77.93,77.95,77.91,77.93,4700.0,54.7355,54.7495,54.7214,54.7355,4700.0
2011-03-11 15:30:00,77.93,77.95,77.91,77.93,2300.0,54.7355,54.7495,54.7214,54.7355,2300.0
2011-03-11 15:40:00,77.94,77.95,77.94,77.95,4000.0,54.7425,54.7495,54.7425,54.7495,4000.0
2011-03-11 15:50:00,77.95,77.97,77.93,77.97,3200.0,54.7495,54.7636,54.7355,54.7636,3200.0
2011-03-14 09:30:00,77.97,78.04,77.97,78.04,13000.0,54.7636,54.8128,54.7636,54.8128,13000.0
2011-03-14 09:40:00,78.04,78.04,77.98,78.01,2300.0,54.8128,54.8128,54.7706,54.7917,2300.0
2011-03-14 09:50:00,78.01,78.05,78.0,78.05,3100.0,54.7917,54.8198,54.7847,54.8198,3100.0
2011-03-14 10:00:00,78.05,78.06,78.02,78.02,12200.0,54.8198,54.8268,54.7987,54.7987,12200.0
2011-03-14 10:10:00,78.02,78.06,78.02,78.05,2300.0,54.7987,54.8268,54.7987,54.8198,2300.0
2011-03-14 10:20:00,78.04,78.06,78.04,78.05,1000.0,54.8128,54.8268,54.8128,54.8198,1000.0
2011-03-14 10:30:00,78.05,78.11,78.05,78.11,10100.0,54.8198,54.8619,54.8198,54.8619,10100.0
2011-03-14 10:40:00,78.06,78.11,78.06,78.09,5700.0,54.8268,54.8619,54.8268,54.8479,5700.0
2011-03-14 10:50:00,78.09,78.09,78.05,78.05,300.0,54.8479,54.8479,54.8198,54.8198,300.0
2011-03-14 11:00:00,78.09,78.09,78.05,78.05,3000.0,54.8479,54.8479,54.8198,54.8198,3000.0
2011-03-14 11:10:00,78.05,78.09,78.05,78.09,6500.0,54.8198,54.8479,54.8198,54.8479,6500.0
2011-03-14 11:20:00,78.05,78.06,78.05,78.06,2900.0,54.8198,54.8268,54.8198,54.8268,2900.0
2011-03-14 11:30:00,78.08,78.08,78.08,78.08,500.0,54.8408,54.8408,54.8408,54.8408,500.0
2011-03-14 11:40:00,78.03,78.07,78.03,78.03,2100.0,54.8057,54.8338,54.8057,54.8057,2100.0
2011-03-14 11:50:00,78.06,78.06,78.06,78.06,400.0,54.8268,54.8268,54.8268,54.8268,400.0
2011-03-14 12:00:00,78.06,78.08,78.06,78.07,2600.0,54.8268,54.8408,54.8268,54.8338,2600.0
2011-03-14 12:10:00,78.07,78.07,78.05,78.05,1400.0,54.8338,54.8338,54.8198,54.8198,1400.0
2011-03-14 12:20:00,78.05,78.07,78.05,78.07,300.0,54.8198,54.8338,54.8198,54.8338,300.0
2011-03-14 12:30:00,78.07,78.07,78.06,78.06,6200.0,54.8338,54.8338,54.8268,54.8268,6200.0
2011-03-14 12:40:00,78.03,78.06,78.03,78.05,800.0,54.8057,54.8268,54.8057,54.8198,800.0
2011-03-14 12:50:00,78.07,78.07,78.07,78.07,4800.0,54.8338,54.8338,54.8338,54.8338,4800.0
2011-03-14 13:00:00,78.06,78.06,78.06,78.06,1700.0,54.8268,54.8268,54.8268,54.8268,1700.0
2011-03-14 13:10:00,78.06,78.06,78.03,78.03,1200.0,54.8268,54.8268,54.8057,54.8057,1200.0
2011-03-14 13:20:00,78.04,78.05,78.04,78.05,2600.0,54.8128,54.8198,54.8128,54.8198,2600.0
2011-03-14 13:30:00,78.05,78.07,78.05,78.07,1500.0,54.8198,54.8338,54.8198,54.8338,1500.0
2011-03-14 13:40:00,78.04,78.04,78.04,78.04,100.0,54.8128,54.8128,54.8128,54.8128,100.0
2011-03-14 13:50:00,78.05,78.05,78.03,78.03,1800.0,54.8198,54.8198,54.8057,54.8057,1800.0
2011-03-14 14:00:00,78.05,78.05,78.05,78.05,1400.0,54.8198,54.8198,54.8198,54.8198,1400.0
2011-03-14 14:10:00,78.02,78.03,78.02,78.03,1000.0,54.7987,54.8057,54.7987,54.8057,1000.0
2011-03-14 14:20:00,78.04,78.04,78.02,78.02,900.0,54.8128,54.8128,54.7987,54.7987,900.0
2011-03-14 14:30:00,78.05,78.05,78.02,78.03,1700.0,54.8198,54.8198,54.7987,54.8057,1700.0
2011-03-14 14:40:00,78.02,78.04,78.01,78.03,1800.0,54.7987,54.8128,54.7917,54.8057,1800.0
2011-03-14 14:50:00,78.02,78.02,78.01,78.01,300.0,54.7987,54.7987,54.7917,54.7917,300.0
2011-03-14 15:00:00,78.03,78.05,78.0,78.05,3400.0,54.8057,54.8198,54.7847,54.8198,3400.0
2011-03-14 15:10:00,78.05,78.05,78.0,78.01,4700.0,54.8198,54.8198,54.7847,54.7917,4700.0
2011-03-14 15:20:00,78.05,78.05,78.03,78.05,3600.0,54.8198,54.8198,54.8057,54.8198,3600.0
2011-03-14 15:30:00,78.05,78.06,78.05,78.05,12300.0,54.8198,54.8268,54.8198,54.8198,12300.0
2011-03-14 15:40:00,78.03,78.03,78.03,78.03,1500.0,54.8057,54.8057,54.8057,54.8057,1500.0
2011-03-14 15:50:00,78.03,78.04,78.03,78.04,4300.0,54.8057,54.8128,54.8057,54.8128,4300.0
2011-03-15 09:30:00,78.03,78.13,77.92,78.07,13300.0,54.8057,54.876,54.7285,54.8338,13300.0
2011-03-15 09:40:00,78.02,78.06,78.02,78.03,500.0,54.7987,54.8268,54.7987,54.8057,500.0
2011-03-15 09:50:00,78.0,78.13,77.92,78.13,6200.0,54.7847,54.876,54.7285,54.876,6200.0
2011-03-15 10:00:00,78.01,78.08,78.0,78.02,6000.0,54.7917,54.8408,54.7847,54.7987,6000.0
2011-03-15 10:10:00,78.01,78.08,78.01,78.08,1800.0,54.7917,54.8408,54.7917,54.8408,1800.0
2011-03-15 10:20:00,78.1,78.1,78.02,78.07,3000.0,54.8549,54.8549,54.7987,54.8338,3000.0
2011-03-15 10:30:00,78.04,78.04,78.02,78.03,900.0,54.8128,54.8128,54.7987,54.8057,900.0
2011-03-15 10:40:00,78.02,78.04,78.01,78.04,1900.0,54.7987,54.8128,54.7917,54.8128,1900.0
2011-03-15 10:50:00,78.04,78.04,78.01,78.01,300.0,54.8128,54.8128,54.7917,54.7917,300.0
2011-03-15 11:00:00,78.01,78.01,78.01,78.01,200.0,54.7917,54.7917,54.7917,54.7917,200.0
2011-03-15 11:10:00,78.01,78.06,78.01,78.01,1400.0,54.7917,54.8268,54.7917,54.7917,1400.0
2011-03-15 11:20:00,78.01,78.01,78.01,78.01,2500.0,54.7917,54.7917,54.7917,54.7917,2500.0
2011-03-15 11:30:00,78.0,78.01,78.0,78.01,1200.0,54.7847,54.7917,54.7847,54.7917,1200.0
2011-03-15 11:40:00,78.01,78.01,78.01,78.01,100.0,54.7917,54.7917,54.7917,54.7917,100.0
2011-03-15 11:50:00,78.01,78.01,78.01,78.01,100.0,54.7917,54.7917,54.7917,54.7917,100.0
2011-03-15 12:00:00,78.01,78.02,78.01,78.01,900.0,54.7917,54.7987,54.7917,54.7917,900.0
2011-03-15 12:10:00,78.01,78.02,78.0,78.0,1700.0,54.7917,54.7987,54.7847,54.7847,1700.0
2011-03-15 12:20:00,78.0,78.0,78.0,78.0,300.0,54.7847,54.7847,54.7847,54.7847,300.0
2011-03-15 12:30:00,78.0,78.01,78.0,78.01,900.0,54.7847,54.7917,54.7847,54.7917,900.0
2011-03-15 12:40:00,78.01,78.02,78.0,78.01,800.0,54.7917,54.7987,54.7847,54.7917,800.0
2011-03-15 12:50:00,78.0,78.03,78.0,78.03,1200.0,54.7847,54.8057,54.7847,54.8057,1200.0
2011-03-15 13:00:00,78.02,78.03,78.02,78.03,1500.0,54.7987,54.8057,54.7987,54.8057,1500.0
2011-03-15 13:10:00,78.02,78.04,78.02,78.04,1300.0,54.7987,54.8128,54.7987,54.8128,1300.0
2011-03-15 13:20:00,78.04,78.05,78.02,78.05,1600.0,54.8128,54.8198,54.7987,54.8198,1600.0
2011-03-15 13:30:00,78.05,78.06,78.02,78.04,1700.0,54.8198,54.8268,54.7987,54.8128,1700.0
2011-03-15 13:40:00,78.04,78.06,78.03,78.06,1000.0,54.8128,54.8268,54.8057,54.8268,1000.0
2011-03-15 13:50:00,78.05,78.05,78.02,78.02,1600.0,54.8198,54.8198,54.7987,54.7987,1600.0
2011-03-15 14:00:00,78.03,78.04,78.0,78.01,11700.0,54.8057,54.8128,54.7847,54.7917,11700.0
2011-03-15 14:10:00,78.03,78.05,78.0,78.0,2300.0,54.8057,54.8198,54.7847,54.7847,2300.0
2011-03-15 14:20:00,78.01,78.01,77.99,78.0,1000.0,54.7917,54.7917,54.7776,54.7847,1000.0
2011-03-15 14:30:00,77.99,78.0,77.99,77.99,2900.0,54.7776,54.7847,54.7776,54.7776,2900.0
2011-03-15 14:40:00,77.99,78.0,77.95,77.97,8600.0,54.7776,54.7847,54.7495,54.7636,8600.0
2011-03-15 14:50:00,77.95,77.95,77.91,77.94,3200.0,54.7495,54.7495,54.7214,54.7425,3200.0
2011-03-15 15:00:00,77.94,77.95,77.9,77.91,4600.0,54.7425,54.7495,54.7144,54.7214,4600.0
2011-03-15 15:10:00,77.92,77.95,77.91,77.95,700.0,54.7285,54.7495,54.7214,54.7495,700.0
2011-03-15 15:20:00,77.95,77.97,77.95,77.97,500.0,54.7495,54.7636,54.7495,54.7636,500.0
2011-03-15 15:30:00,77.98,77.98,77.91,77.91,300.0,54.7706,54.7706,54.7214,54.7214,300.0
2011-03-15 15:40:00,77.95,77.95,77.9,77.9,1000.0,54.7495,54.7495,54.7144,54.7144,1000.0
2011-03-15 15:50:00,77.9,77.91,77.89,77.89,5100.0,54.7144,54.7214,54.7074,54.7074,5100.0
2011-03-16 09:30:00,78.1,78.1,77.96,78.03,6600.0,54.8549,54.8549,54.7566,54.8057,6600.0
2011-03-16 09:40:00,78.05,78.05,78.05,78.05,200.0,54.8198,54.8198,54.8198,54.8198,200.0
2011-03-16 09:50:00,78.04,78.04,78.01,78.01,3100.0,54.8128,54.8128,54.7917,54.7917,3100.0
2011-03-16 10:00:00,78.04,78.04,77.97,78.02,3600.0,54.8128,54.8128,54.7636,54.7987,3600.0
2011-03-16 10:10:00,77.99,78.04,77.99,78.04,1200.0,54.7776,54.8128,54.7776,54.8128,1200.0
2011-03-16 10:20:00,78.05,78.05,78.05,78.05,300.0,54.8198,54.8198,54.8198,54.8198,300.0
2011-03-16 10:30:00,78.03,78.04,78.0,78.0,1400.0,54.8057,54.8128,54.7847,54.7847,1400.0
2011-03-16 10:40:00,78.01,78.02,78.01,78.02,1500.0,54.7917,54.7987,54.7917,54.7987,1500.0
2011-03-16 10:50:00,78.02,78.05,78.02,78.05,1000.0,54.7987,54.8198,54.7987,54.8198,1000.0
2011-03-16 11:00:00,78.06,78.16,78.03,78.16,11800.0,54.8268,54.897,54.8057,54.897,11800.0
2011-03-16 11:10:00,78.11,78.14,78.11,78.12,600.0,54.8619,54.883,54.8619,54.8689,600.0
2011-03-16 11:20:00,78.11,78.11,78.11,78.11,100.0,54.8619,54.8619,54.8619,54.8619,100.0
2011-03-16 11:30:00,78.08,78.08,78.05,78.05,900.0,54.8408,54.8408,54.8198,54.8198,900.0
2011-03-16 11:40:00,78.05,78.1,78.05,78.1,200.0,54.8198,54.8549,54.8198,54.8549,200.0
2011-03-16 11:50:00,78.15,78.15,78.15,78.15,500.0,54.89,54.89,54.89,54.89,500.0
2011-03-16 12:00:00,78.13,78.14,78.13,78.14,200.0,54.876,54.883,54.876,54.883,200.0
2011-03-16 12:10:00,78.09,78.13,78.08,78.13,2000.0,54.8479,54.876,54.8408,54.876,2000.0
2011-03-16 12:20:00,78.13,78.14,78.13,78.13,700.0,54.876,54.883,54.876,54.876,700.0
2011-03-16 12:30:00,78.13,78.13,78.1,78.1,1100.0,54.876,54.876,54.8549,54.8549,1100.0
2011-03-16 12:40:00,78.07,78.1,78.07,78.08,2000.0,54.8338,54.8549,54.8338,54.8408,2000.0
2011-03-16 12:50:00,78.1,78.13,78.06,78.12,1700.0,54.8549,54.876,54.8268,54.8689,1700.0
2011-03-16 13:00:00,78.11,78.11,78.11,78.11,100.0,54.8619,54.8619,54.8619,54.8619,100.0
2011-03-16 13:10:00,78.12,78.12,78.12,78.12,300.0,54.8689,54.8689,54.8689,54.8689,300.0
2011-03-16 13:20:00,78.09,78.12,78.09,78.12,2400.0,54.8479,54.8689,54.8479,54.8689,2400.0
2011-03-16 13:30:00,78.12,78.12,78.08,78.09,1700.0,54.8689,54.8689,54.8408,54.8479,1700.0
2011-03-16 13:40:00,78.11,78.12,78.09,78.09,1100.0,54.8619,54.8689,54.8479,54.8479,1100.0
2011-03-16 13:50:00,78.1,78.12,78.08,78.08,900.0,54.8549,54.8689,54.8408,54.8408,900.0
2011-03-16 14:00:00,78.09,78.13,78.09,78.13,700.0,54.8479,54.876,54.8479,54.876,700.0
2011-03-16 14:10:00,78.14,78.17,78.11,78.13,2600.0,54.883,54.9041,54.8619,54.876,2600.0
2011-03-16 14:20:00,78.15,78.16,78.1,78.16,1100.0,54.89,54.897,54.8549,54.897,1100.0
2011-03-16 14:30:00,78.16,78.16,78.1,78.1,1200.0,54.897,54.897,54.8549,54.8549,1200.0
2011-03-16 14:40:00,78.12,78.12,78.06,78.09,2800.0,54.8689,54.8689,54.8268,54.8479,2800.0
2011-03-16 14:50:00,78.08,78.08,78.08,78.08,100.0,54.8408,54.8408,54.8408,54.8408,100.0
2011-03-16 15:00:00,78.08,78.1,78.07,78.1,2900.0,54.8408,54.8549,54.8338,54.8549,2900.0
2011-03-16 15:10:00,78.09,78.1,78.09,78.1,500.0,54.8479,54.8549,54.8479,54.8549,500.0
2011-03-16 15:20:00,78.08,78.09,78.06,78.09,700.0,54.8408,54.8479,54.8268,54.8479,700.0
2011-03-16 15:30:00,78.09,78.14,78.09,78.14,1300.0,54.8479,54.883,54.8479,54.883,1300.0
2011-03-16 15:40:00,78.11,78.14,78.09,78.14,11100.0,54.8619,54.883,54.8479,54.883,11100.0
2011-03-16 15:50:00,78.12,78.12,78.1,78.12,3200.0,54.8689,54.8689,54.8549,54.8689,3200.0
2011-03-17 09:30:00,78.08,78.08,78.07,78.07,7400.0,54.8408,54.8408,54.8338,54.8338,7400.0
2011-03-17 09:40:00,78.08,78.08,78.08,78.08,400.0,54.8408,54.8408,54.8408,54.8408,400.0
2011-03-17 09:50:00,78.06,78.06,78.06,78.06,100.0,54.8268,54.8268,54.8268,54.8268,100.0
2011-03-17 10:00:00,78.06,78.06,78.01,78.02,1800.0,54.8268,54.8268,54.7917,54.7987,1800.0
2011-03-17 10:10:00,78.01,78.04,78.01,78.02,1100.0,54.7917,54.8128,54.7917,54.7987,1100.0
2011-03-17 10:20:00,78.01,78.01,78.0,78.0,2700.0,54.7917,54.7917,54.7847,54.7847,2700.0
2011-03-17 10:30:00,78.0,78.0,78.0,78.0,0.0,54.7847,54.7847,54.7847,54.7847,0.0
2011-03-17 10:40:00,78.02,78.02,78.02,78.02,100.0,54.7987,54.7987,54.7987,54.7987,100.0
2011-03-17 10:50:00,78.01,78.02,78.01,78.02,1900.0,54.7917,54.7987,54.7917,54.7987,1900.0
2011-03-17 11:00:00,78.0,78.0,77.99,77.99,2200.0,54.7847,54.7847,54.7776,54.7776,2200.0
2011-03-17 11:10:00,77.98,78.0,77.97,77.97,1100.0,54.7706,54.7847,54.7636,54.7636,1100.0
2011-03-17 11:20:00,77.97,77.97,77.97,77.97,0.0,54.7636,54.7636,54.7636,54.7636,0.0
2011-03-17 11:30:00,77.97,77.97,77.97,77.97,0.0,54.7636,54.7636,54.7636,54.7636,0.0
2011-03-17 11:40:00,78.02,78.02,78.02,78.02,200.0,54.7987,54.7987,54.7987,54.7987,200.0
2011-03-17 11:50:00,78.02,78.02,78.01,78.02,1400.0,54.7987,54.7987,54.7917,54.7987,1400.0
2011-03-17 12:00:00,78.02,78.03,78.02,78.03,1500.0,54.7987,54.8057,54.7987,54.8057,1500.0
2011-03-17 12:10:00,78.03,78.03,78.01,78.01,700.0,54.8057,54.8057,54.7917,54.7917,700.0
2011-03-17 12:20:00,78.01,78.03,78.01,78.03,81500.0,54.7917,54.8057,54.7917,54.8057,81500.0
2011-03-17 12:30:00,78.01,78.01,78.01,78.01,200.0,54.7917,54.7917,54.7917,54.7917,200.0
2011-03-17 12:40:00,78.01,78.01,78.01,78.01,500.0,54.7917,54.7917,54.7917,54.7917,500.0
2011-03-17 12:50:00,78.02,78.02,78.0,78.02,6700.0,54.7987,54.7987,54.7847,54.7987,6700.0
2011-03-17 13:00:00,78.0,78.02,78.0,78.0,3800.0,54.7847,54.7987,54.7847,54.7847,3800.0
2011-03-17 13:10:00,78.0,78.0,78.0,78.0,1100.0,54.7847,54.7847,54.7847,54.7847,1100.0
2011-03-17 13:20:00,78.0,78.0,77.98,77.98,2500.0,54.7847,54.7847,54.7706,54.7706,2500.0
2011-03-17 13:30:00,78.02,78.04,78.02,78.04,1900.0,54.7987,54.8128,54.7987,54.8128,1900.0
2011-03-17 13:40:00,78.06,78.06,78.04,78.04,1200.0,54.8268,54.8268,54.8128,54.8128,1200.0
2011-03-17 13:50:00,78.05,78.07,78.04,78.07,1300.0,54.8198,54.8338,54.8128,54.8338,1300.0
2011-03-17 14:00:00,78.08,78.08,78.05,78.06,3100.0,54.8408,54.8408,54.8198,54.8268,3100.0
2011-03-17 14:10:00,78.07,78.07,78.06,78.06,1900.0,54.8338,54.8338,54.8268,54.8268,1900.0
2011-03-17 14:20:00,78.06,78.06,78.04,78.05,1000.0,54.8268,54.8268,54.8128,54.8198,1000.0
2011-03-17 14:30:00,78.04,78.05,78.0,78.01,9400.0,54.8128,54.8198,54.7847,54.7917,9400.0
2011-03-17 14:40:00,78.04,78.05,78.03,78.03,1700.0,54.8128,54.8198,54.8057,54.8057,1700.0
2011-03-17 14:50:00,78.05,78.06,78.05,78.06,3400.0,54.8198,54.8268,54.8198,54.8268,3400.0
2011-03-17 15:00:00,78.03,78.05,78.03,78.05,700.0,54.8057,54.8198,54.8057,54.8198,700.0
2011-03-17 15:10:00,78.03,78.06,78.03,78.06,1900.0,54.8057,54.8268,54.8057,54.8268,1900.0
2011-03-17 15:20:00,78.06,78.06,78.04,78.04,300.0,54.8268,54.8268,54.8128,54.8128,300.0
2011-03-17 15:30:00,78.05,78.05,78.04,78.04,400.0,54.8198,54.8198,54.8128,54.8128,400.0
2011-03-17 15:40:00,78.05,78.07,78.02,78.05,4400.0,54.8198,54.8338,54.7987,54.8198,4400.0
2011-03-17 15:50:00,78.07,78.07,78.05,78.07,3900.0,54.8338,54.8338,54.8198,54.8338,3900.0
2011-03-18 09:30:00,78.19,78.19,78.07,78.07,10800.0,54.9181,54.9181,54.8338,54.8338,10800.0
2011-03-18 09:40:00,78.09,78.09,78.09,78.09,100.0,54.8479,54.8479,54.8479,54.8479,100.0
2011-03-18 09:50:00,78.01,78.06,78.01,78.06,3200.0,54.7917,54.8268,54.7917,54.8268,3200.0
2011-03-18 10:00:00,78.04,78.07,78.04,78.07,400.0,54.8128,54.8338,54.8128,54.8338,400.0
2011-03-18 10:10:00,78.04,78.09,78.04,78.09,600.0,54.8128,54.8479,54.8128,54.8479,600.0
2011-03-18 10:20:00,78.09,78.1,78.05,78.1,3100.0,54.8479,54.8549,54.8198,54.8549,3100.0
2011-03-18 10:30:00,78.11,78.13,78.08,78.13,5100.0,54.8619,54.876,54.8408,54.876,5100.0
2011-03-18 10:40:00,78.13,78.15,78.13,78.14,3100.0,54.876,54.89,54.876,54.883,3100.0
2011-03-18 10:50:00,78.12,78.15,78.11,78.15,5100.0,54.8689,54.89,54.8619,54.89,5100.0
2011-03-18 11:00:00,78.15,78.15,78.12,78.12,2500.0,54.89,54.89,54.8689,54.8689,2500.0
2011-03-18 11:10:00,78.14,78.15,78.14,78.14,1500.0,54.883,54.89,54.883,54.883,1500.0
2011-03-18 11:20:00,78.15,78.15,78.11,78.15,3300.0,54.89,54.89,54.8619,54.89,3300.0
2011-03-18 11:30:00,78.17,78.17,78.13,78.17,1900.0,54.9041,54.9041,54.876,54.9041,1900.0
2011-03-18 11:40:00,78.14,78.15,78.14,78.15,9300.0,54.883,54.89,54.883,54.89,9300.0
2011-03-18 11:50:00,78.17,78.2,78.16,78.2,6300.0,54.9041,54.9251,54.897,54.9251,6300.0
2011-03-18 12:00:00,78.19,78.19,78.18,78.18,1900.0,54.9181,54.9181,54.9111,54.9111,1900.0
2011-03-18 12:10:00,78.19,78.2,78.17,78.19,46800.0,54.9181,54.9251,54.9041,54.9181,46800.0
2011-03-18 12:20:00,78.14,78.19,78.14,78.19,3000.0,54.883,54.9181,54.883,54.9181,3000.0
2011-03-18 12:30:00,78.17,78.19,78.17,78.19,1800.0,54.9041,54.9181,54.9041,54.9181,1800.0
2011-03-18 12:40:00,78.18,78.19,78.14,78.17,900.0,54.9111,54.9181,54.883,54.9041,900.0
2011-03-18 12:50:00,78.17,78.17,78.13,78.16,1600.0,54.9041,54.9041,54.876,54.897,1600.0
2011-03-18 13:00:00,78.16,78.16,78.16,78.16,0.0,54.897,54.897,54.897,54.897,0.0
2011-03-18 13:10:00,78.16,78.16,78.14,78.16,2100.0,54.897,54.897,54.883,54.897,2100.0
2011-03-18 13:20:00,78.15,78.15,78.14,78.14,1500.0,54.89,54.89,54.883,54.883,1500.0
2011-03-18 13:30:00,78.14,78.14,78.14,78.14,2200.0,54.883,54.883,54.883,54.883,2200.0
2011-03-18 13:40:00,78.14,78.17,78.14,78.16,11300.0,54.883,54.9041,54.883,54.897,11300.0
2011-03-18 13:50:00,78.14,78.14,78.14,78.14,200.0,54.883,54.883,54.883,54.883,200.0
2011-03-18 14:00:00,78.14,78.14,78.12,78.14,1700.0,54.883,54.883,54.8689,54.883,1700.0
2011-03-18 14:10:00,78.16,78.18,78.13,78.17,4500.0,54.897,54.9111,54.876,54.9041,4500.0
2011-03-18 14:20:00,78.19,78.19,78.14,78.15,3400.0,54.9181,54.9181,54.883,54.89,3400.0
2011-03-18 14:30:00,78.12,78.2,78.12,78.17,3200.0,54.8689,54.9251,54.8689,54.9041,3200.0
2011-03-18 14:40:00,78.18,78.18,78.13,78.17,2000.0,54.9111,54.9111,54.876,54.9041,2000.0
2011-03-18 14:50:00,78.17,78.18,78.17,78.17,2000.0,54.9041,54.9111,54.9041,54.9041,2000.0
2011-03-18 15:00:00,78.14,78.18,78.14,78.18,2200.0,54.883,54.9111,54.883,54.9111,2200.0
2011-03-18 15:10:00,78.18,78.18,78.15,78.15,4300.0,54.9111,54.9111,54.89,54.89,4300.0
2011-03-18 15:20:00,78.17,78.18,78.13,78.17,5700.0,54.9041,54.9111,54.876,54.9041,5700.0
2011-03-18 15:30:00,78.17,78.17,78.1,78.15,16300.0,54.9041,54.9041,54.8549,54.89,16300.0
2011-03-18 15:40:00,78.16,78.16,78.14,78.16,2600.0,54.897,54.897,54.883,54.897,2600.0
2011-03-18 15:50:00,78.16,78.17,78.1,78.1,7800.0,54.897,54.9041,54.8549,54.8549,7800.0
2011-03-21 09:30:00,78.2,78.2,78.0,78.0,16400.0,54.9251,54.9251,54.7847,54.7847,16400.0
2011-03-21 09:40:00,78.01,78.04,78.01,78.04,2400.0,54.7917,54.8128,54.7917,54.8128,2400.0
2011-03-21 09:50:00,78.0,78.0,77.98,77.99,800.0,54.7847,54.7847,54.7706,54.7776,800.0
2011-03-21 10:00:00,77.98,77.99,77.93,77.93,3400.0,54.7706,54.7776,54.7355,54.7355,3400.0
2011-03-21 10:10:00,77.96,77.98,77.96,77.98,6900.0,54.7566,54.7706,54.7566,54.7706,6900.0
2011-03-21 10:20:00,77.96,77.97,77.96,77.97,1200.0,54.7566,54.7636,54.7566,54.7636,1200.0
2011-03-21 10:30:00,77.93,77.93,77.93,77.93,500.0,54.7355,54.7355,54.7355,54.7355,500.0
2011-03-21 10:40:00,77.95,77.98,77.94,77.97,1900.0,54.7495,54.7706,54.7425,54.7636,1900.0
2011-03-21 10:50:00,77.97,77.99,77.97,77.99,3500.0,54.7636,54.7776,54.7636,54.7776,3500.0
2011-03-21 11:00:00,77.99,77.99,77.93,77.96,3100.0,54.7776,54.7776,54.7355,54.7566,3100.0
2011-03-21 11:10:00,77.96,77.98,77.96,77.98,1500.0,54.7566,54.7706,54.7566,54.7706,1500.0
2011-03-21 11:20:00,77.96,77.99,77.96,77.99,1700.0,54.7566,54.7776,54.7566,54.7776,1700.0
2011-03-21 11:30:00,77.99,77.99,77.97,77.97,2000.0,54.7776,54.7776,54.7636,54.7636,2000.0
2011-03-21 11:40:00,77.98,77.99,77.98,77.99,12800.0,54.7706,54.7776,54.7706,54.7776,12800.0
2011-03-21 11:50:00,78.0,78.0,77.98,78.0,5000.0,54.7847,54.7847,54.7706,54.7847,5000.0
2011-03-21 12:00:00,78.0,78.01,78.0,78.01,3700.0,54.7847,54.7917,54.7847,54.7917,3700.0
2011-03-21 12:10:00,78.01,78.01,77.96,77.96,5700.0,54.7917,54.7917,54.7566,54.7566,5700.0
2011-03-21 12:20:00,77.96,77.98,77.96,77.98,900.0,54.7566,54.7706,54.7566,54.7706,900.0
2011-03-21 12:30:00,77.98,77.98,77.95,77.95,14800.0,54.7706,54.7706,54.7495,54.7495,14800.0
2011-03-21 12:40:00,77.97,77.99,77.96,77.96,4200.0,54.7636,54.7776,54.7566,54.7566,4200.0
2011-03-21 12:50:00,77.96,78.0,77.96,77.97,13900.0,54.7566,54.7847,54.7566,54.7636,13900.0
2011-03-21 13:00:00,77.97,78.0,77.97,78.0,200.0,54.7636,54.7847,54.7636,54.7847,200.0
2011-03-21 13:10:00,78.0,78.0,78.0,78.0,0.0,54.7847,54.7847,54.7847,54.7847,0.0
2011-03-21 13:20:00,77.97,77.97,77.97,77.97,800.0,54.7636,54.7636,54.7636,54.7636,800.0
2011-03-21 13:30:00,77.99,78.01,77.99,78.0,2300.0,54.7776,54.7917,54.7776,54.7847,2300.0
2011-03-21 13:40:00,78.0,78.03,77.99,78.02,2200.0,54.7847,54.8057,54.7776,54.7987,2200.0
2011-03-21 13:50:00,77.98,77.98,77.95,77.97,12900.0,54.7706,54.7706,54.7495,54.7636,12900.0
2011-03-21 14:00:00,77.98,77.98,77.94,77.97,1500.0,54.7706,54.7706,54.7425,54.7636,1500.0
2011-03-21 14:10:00,77.97,77.97,77.94,77.96,2200.0,54.7636,54.7636,54.7425,54.7566,2200.0
2011-03-21 14:20:00,77.98,77.99,77.94,77.94,5200.0,54.7706,54.7776,54.7425,54.7425,5200.0
2011-03-21 14:30:00,77.96,77.98,77.96,77.98,2400.0,54.7566,54.7706,54.7566,54.7706,2400.0
2011-03-21 14:40:00,77.96,77.99,77.96,77.96,1400.0,54.7566,54.7776,54.7566,54.7566,1400.0
2011-03-21 14:50:00,77.99,78.04,77.98,77.98,9500.0,54.7776,54.8128,54.7706,54.7706,9500.0
2011-03-21 15:00:00,78.0,78.0,77.98,78.0,10500.0,54.7847,54.7847,54.7706,54.7847,10500.0
2011-03-21 15:10:00,78.0,78.0,77.98,77.98,63200.0,54.7847,54.7847,54.7706,54.7706,63200.0
2011-03-21 15:20:00,77.98,78.01,77.98,78.01,4600.0,54.7706,54.7917,54.7706,54.7917,4600.0
2011-03-21 15:30:00,78.01,78.02,77.98,78.02,4800.0,54.7917,54.7987,54.7706,54.7987,4800.0
2011-03-21 15:40:00,78.01,78.02,77.97,78.01,5500.0,54.7917,54.7987,54.7636,54.7917,5500.0
2011-03-21 15:50:00,78.01,78.01,77.98,78.0,22200.0,54.7917,54.7917,54.7706,54.7847,22200.0
2011-03-22 09:30:00,77.95,77.95,77.88,77.9,4000.0,54.7495,54.7495,54.7004,54.7144,4000.0
2011-03-22 09:40:00,77.89,77.89,77.89,77.89,500.0,54.7074,54.7074,54.7074,54.7074,500.0
2011-03-22 09:50:00,77.89,77.9,77.89,77.9,1100.0,54.7074,54.7144,54.7074,54.7144,1100.0
2011-03-22 10:00:00,77.9,77.9,77.9,77.9,0.0,54.7144,54.7144,54.7144,54.7144,0.0
2011-03-22 10:10:00,77.9,77.92,77.9,77.92,1800.0,54.7144,54.7285,54.7144,54.7285,1800.0
2011-03-22 10:20:00,77.92,77.92,77.91,77.92,3100.0,54.7285,54.7285,54.7214,54.7285,3100.0
2011-03-22 10:30:00,77.92,77.93,77.9,77.93,2500.0,54.7285,54.7355,54.7144,54.7355,2500.0
2011-03-22 10:40:00,77.9,77.9,77.89,77.89,1100.0,54.7144,54.7144,54.7074,54.7074,1100.0
2011-03-22 10:50:00,77.9,77.92,77.9,77.92,1800.0,54.7144,54.7285,54.7144,54.7285,1800.0
2011-03-22 11:00:00,77.9,77.91,77.9,77.91,800.0,54.7144,54.7214,54.7144,54.7214,800.0
2011-03-22 11:10:00,77.9,77.9,77.9,77.9,100.0,54.7144,54.7144,54.7144,54.7144,100.0
2011-03-22 11:20:00,77.9,77.92,77.89,77.89,1500.0,54.7144,54.7285,54.7074,54.7074,1500.0
2011-03-22 11:30:00,77.91,77.91,77.85,77.9,84300.0,54.7214,54.7214,54.6793,54.7144,84300.0
2011-03-22 11:40:00,77.89,77.89,77.88,77.89,3900.0,54.7074,54.7074,54.7004,54.7074,3900.0
2011-03-22 11:50:00,77.89,77.89,77.88,77.88,500.0,54.7074,54.7074,54.7004,54.7004,500.0
2011-03-22 12:00:00,77.89,77.89,77.88,77.88,500.0,54.7074,54.7074,54.7004,54.7004,500.0
2011-03-22 12:10:00,77.88,77.88,77.88,77.88,0.0,54.7004,54.7004,54.7004,54.7004,0.0
2011-03-22 12:20:00,77.88,77.88,77.88,77.88,0.0,54.7004,54.7004,54.7004,54.7004,0.0
2011-03-22 12:30:00,77.87,77.9,77.87,77.9,1900.0,54.6934,54.7144,54.6934,54.7144,1900.0
2011-03-22 12:40:00,77.9,77.91,77.9,77.91,3700.0,54.7144,54.7214,54.7144,54.7214,3700.0
2011-03-22 12:50:00,77.91,77.92,77.91,77.92,2600.0,54.7214,54.7285,54.7214,54.7285,2600.0
2011-03-22 13:00:00,77.92,77.92,77.9,77.91,1700.0,54.7285,54.7285,54.7144,54.7214,1700.0
2011-03-22 13:10:00,77.91,77.92,77.91,77.92,1700.0,54.7214,54.7285,54.7214,54.7285,1700.0
2011-03-22 13:20:00,77.92,77.92,77.92,77.92,5700.0,54.7285,54.7285,54.7285,54.7285,5700.0
2011-03-22 13:30:00,77.92,77.92,77.92,77.92,800.0,54.7285,54.7285,54.7285,54.7285,800.0
2011-03-22 13:40:00,77.92,77.92,77.92,77.92,1300.0,54.7285,54.7285,54.7285,54.7285,1300.0
2011-03-22 13:50:00,77.92,77.92,77.92,77.92,1400.0,54.7285,54.7285,54.7285,54.7285,1400.0
2011-03-22 14:00:00,77.92,77.92,77.92,77.92,900.0,54.7285,54.7285,54.7285,54.7285,900.0
2011-03-22 14:10:00,77.92,77.92,77.91,77.92,9900.0,54.7285,54.7285,54.7214,54.7285,9900.0
2011-03-22 14:20:00,77.92,77.92,77.92,77.92,800.0,54.7285,54.7285,54.7285,54.7285,800.0
2011-03-22 14:30:00,77.92,77.92,77.92,77.92,1000.0,54.7285,54.7285,54.7285,54.7285,1000.0
2011-03-22 14:40:00,77.92,77.92,77.92,77.92,1400.0,54.7285,54.7285,54.7285,54.7285,1400.0
2011-03-22 14:50:00,77.92,77.92,77.92,77.92,300.0,54.7285,54.7285,54.7285,54.7285,300.0
2011-03-22 15:00:00,77.92,77.92,77.92,77.92,200.0,54.7285,54.7285,54.7285,54.7285,200.0
2011-03-22 15:10:00,77.92,77.92,77.9,77.9,4900.0,54.7285,54.7285,54.7144,54.7144,4900.0
2011-03-22 15:20:00,77.9,77.91,77.9,77.9,7200.0,54.7144,54.7214,54.7144,54.7144,7200.0
2011-03-22 15:30:00,77.9,77.91,77.9,77.91,1300.0,54.7144,54.7214,54.7144,54.7214,1300.0
2011-03-22 15:40:00,77.92,77.92,77.9,77.9,1000.0,54.7285,54.7285,54.7144,54.7144,1000.0
2011-03-22 15:50:00,77.9,77.9,77.9,77.9,2900.0,54.7144,54.7144,54.7144,54.7144,2900.0
2011-03-23 09:30:00,78.0,78.0,77.9,77.9,5100.0,54.7847,54.7847,54.7144,54.7144,5100.0
2011-03-23 09:40:00,77.9,77.9,77.89,77.89,2300.0,54.7144,54.7144,54.7074,54.7074,2300.0
2011-03-23 09:50:00,77.9,77.91,77.9,77.91,1200.0,54.7144,54.7214,54.7144,54.7214,1200.0
2011-03-23 10:00:00,77.92,77.92,77.92,77.92,100.0,54.7285,54.7285,54.7285,54.7285,100.0
2011-03-23 10:10:00,77.92,77.92,77.91,77.91,3000.0,54.7285,54.7285,54.7214,54.7214,3000.0
2011-03-23 10:20:00,77.92,77.92,77.9,77.91,5800.0,54.7285,54.7285,54.7144,54.7214,5800.0
2011-03-23 10:30:00,77.91,77.91,77.9,77.9,700.0,54.7214,54.7214,54.7144,54.7144,700.0
2011-03-23 10:40:00,77.91,77.92,77.9,77.92,2800.0,54.7214,54.7285,54.7144,54.7285,2800.0
2011-03-23 10:50:00,77.92,77.92,77.89,77.89,2200.0,54.7285,54.7285,54.7074,54.7074,2200.0
2011-03-23 11:00:00,77.91,77.91,77.91,77.91,300.0,54.7214,54.7214,54.7214,54.7214,300.0
2011-03-23 11:10:00,77.89,77.9,77.89,77.89,1800.0,54.7074,54.7144,54.7074,54.7074,1800.0
2011-03-23 11:20:00,77.89,77.89,77.87,77.88,1700.0,54.7074,54.7074,54.6934,54.7004,1700.0
2011-03-23 11:30:00,77.87,77.88,77.87,77.88,900.0,54.6934,54.7004,54.6934,54.7004,900.0
2011-03-23 11:40:00,77.89,77.89,77.86,77.87,1000.0,54.7074,54.7074,54.6863,54.6934,1000.0
2011-03-23 11:50:00,77.86,77.86,77.85,77.85,2300.0,54.6863,54.6863,54.6793,54.6793,2300.0
2011-03-23 12:00:00,77.85,77.85,77.83,77.83,1700.0,54.6793,54.6793,54.6653,54.6653,1700.0
2011-03-23 12:10:00,77.83,77.84,77.83,77.83,900.0,54.6653,54.6723,54.6653,54.6653,900.0
2011-03-23 12:20:00,77.83,77.84,77.82,77.82,1100.0,54.6653,54.6723,54.6582,54.6582,1100.0
2011-03-23 12:30:00,77.82,77.84,77.82,77.83,800.0,54.6582,54.6723,54.6582,54.6653,800.0
2011-03-23 12:40:00,77.83,77.83,77.8,77.8,36400.0,54.6653,54.6653,54.6442,54.6442,36400.0
2011-03-23 12:50:00,77.83,77.83,77.79,77.79,10400.0,54.6653,54.6653,54.6372,54.6372,10400.0
2011-03-23 13:00:00,77.79,77.83,77.79,77.8,2700.0,54.6372,54.6653,54.6372,54.6442,2700.0
2011-03-23 13:10:00,77.8,77.8,77.79,77.8,1000.0,54.6442,54.6442,54.6372,54.6442,1000.0
2011-03-23 13:20:00,77.79,77.82,77.79,77.81,4000.0,54.6372,54.6582,54.6372,54.6512,4000.0
2011-03-23 13:30:00,77.79,77.81,77.79,77.8,2900.0,54.6372,54.6512,54.6372,54.6442,2900.0
2011-03-23 13:40:00,77.8,77.8,77.8,77.8,700.0,54.6442,54.6442,54.6442,54.6442,700.0
2011-03-23 13:50:00,77.79,77.81,77.79,77.79,1300.0,54.6372,54.6512,54.6372,54.6372,1300.0
2011-03-23 14:00:00,77.79,77.81,77.79,77.81,1100.0,54.6372,54.6512,54.6372,54.6512,1100.0
2011-03-23 14:10:00,77.79,77.83,77.79,77.83,10100.0,54.6372,54.6653,54.6372,54.6653,10100.0
2011-03-23 14:20:00,77.83,77.83,77.83,77.83,1600.0,54.6653,54.6653,54.6653,54.6653,1600.0
2011-03-23 14:30:00,77.83,77.84,77.82,77.84,3400.0,54.6653,54.6723,54.6582,54.6723,3400.0
2011-03-23 14:40:00,77.84,77.85,77.82,77.83,2200.0,54.6723,54.6793,54.6582,54.6653,2200.0
2011-03-23 14:50:00,77.83,77.84,77.81,77.82,4000.0,54.6653,54.6723,54.6512,54.6582,4000.0
2011-03-23 15:00:00,77.82,77.82,77.82,77.82,200.0,54.6582,54.6582,54.6582,54.6582,200.0
2011-03-23 15:10:00,77.82,77.82,77.82,77.82,500.0,54.6582,54.6582,54.6582,54.6582,500.0
2011-03-23 15:20:00,77.84,77.84,77.82,77.84,2600.0,54.6723,54.6723,54.6582,54.6723,2600.0
2011-03-23 15:30:00,77.84,77.84,77.82,77.82,2700.0,54.6723,54.6723,54.6582,54.6582,2700.0
2011-03-23 15:40:00,77.82,77.82,77.79,77.81,5700.0,54.6582,54.6582,54.6372,54.6512,5700.0
2011-03-23 15:50:00,77.8,77.82,77.79,77.8,8500.0,54.6442,54.6582,54.6372,54.6442,8500.0
2011-03-24 09:30:00,77.9,77.92,77.85,77.91,7000.0,54.7144,54.7285,54.6793,54.7214,7000.0
2011-03-24 09:40:00,77.9,77.9,77.86,77.9,600.0,54.7144,54.7144,54.6863,54.7144,600.0
2011-03-24 09:50:00,77.89,77.9,77.89,77.9,300.0,54.7074,54.7144,54.7074,54.7144,300.0
2011-03-24 10:00:00,77.9,77.9,77.9,77.9,0.0,54.7144,54.7144,54.7144,54.7144,0.0
2011-03-24 10:10:00,77.89,77.89,77.88,77.88,500.0,54.7074,54.7074,54.7004,54.7004,500.0
2011-03-24 10:20:00,77.9,77.9,77.89,77.9,3600.0,54.7144,54.7144,54.7074,54.7144,3600.0
2011-03-24 10:30:00,77.89,77.89,77.88,77.88,300.0,54.7074,54.7074,54.7004,54.7004,300.0
2011-03-24 10:40:00,77.9,77.9,77.89,77.89,200.0,54.7144,54.7144,54.7074,54.7074,200.0
2011-03-24 10:50:00,77.9,77.9,77.9,77.9,300.0,54.7144,54.7144,54.7144,54.7144,300.0
2011-03-24 11:00:00,77.89,77.89,77.88,77.88,1400.0,54.7074,54.7074,54.7004,54.7004,1400.0
2011-03-24 11:10:00,77.89,77.9,77.89,77.9,1800.0,54.7074,54.7144,54.7074,54.7144,1800.0
2011-03-24 11:20:00,77.9,77.9,77.9,77.9,2600.0,54.7144,54.7144,54.7144,54.7144,2600.0
2011-03-24 11:30:00,77.89,77.9,77.89,77.9,700.0,54.7074,54.7144,54.7074,54.7144,700.0
2011-03-24 11:40:00,77.88,77.89,77.88,77.89,2100.0,54.7004,54.7074,54.7004,54.7074,2100.0
2011-03-24 11:50:00,77.9,77.9,77.9,77.9,500.0,54.7144,54.7144,54.7144,54.7144,500.0
2011-03-24 12:00:00,77.88,77.9,77.88,77.9,2900.0,54.7004,54.7144,54.7004,54.7144,2900.0
2011-03-24 12:10:00,77.89,77.9,77.89,77.9,1300.0,54.7074,54.7144,54.7074,54.7144,1300.0
2011-03-24 12:20:00,77.9,77.9,77.89,77.89,800.0,54.7144,54.7144,54.7074,54.7074,800.0
2011-03-24 12:30:00,77.89,77.9,77.89,77.9,600.0,54.7074,54.7144,54.7074,54.7144,600.0
2011-03-24 12:40:00,77.9,77.9,77.89,77.9,1500.0,54.7144,54.7144,54.7074,54.7144,1500.0
2011-03-24 12:50:00,77.9,77.9,77.89,77.89,1900.0,54.7144,54.7144,54.7074,54.7074,1900.0
2011-03-24 13:00:00,77.9,77.9,77.9,77.9,2100.0,54.7144,54.7144,54.7144,54.7144,2100.0
2011-03-24 13:10:00,77.91,77.91,77.9,77.91,14900.0,54.7214,54.7214,54.7144,54.7214,14900.0
2011-03-24 13:20:00,77.91,77.91,77.91,77.91,2100.0,54.7214,54.7214,54.7214,54.7214,2100.0
2011-03-24 13:30:00,77.9,77.9,77.89,77.89,2000.0,54.7144,54.7144,54.7074,54.7074,2000.0
2011-03-24 13:40:00,77.89,77.89,77.89,77.89,1000.0,54.7074,54.7074,54.7074,54.7074,1000.0
2011-03-24 13:50:00,77.9,77.9,77.88,77.9,1000.0,54.7144,54.7144,54.7004,54.7144,1000.0
2011-03-24 14:00:00,77.89,77.89,77.88,77.88,1800.0,54.7074,54.7074,54.7004,54.7004,1800.0
2011-03-24 14:10:00,77.89,77.9,77.88,77.9,2700.0,54.7074,54.7144,54.7004,54.7144,2700.0
2011-03-24 14:20:00,77.9,77.9,77.88,77.89,2200.0,54.7144,54.7144,54.7004,54.7074,2200.0
2011-03-24 14:30:00,77.89,77.9,77.88,77.9,10600.0,54.7074,54.7144,54.7004,54.7144,10600.0
2011-03-24 14:40:00,77.9,77.91,77.88,77.89,4000.0,54.7144,54.7214,54.7004,54.7074,4000.0
2011-03-24 14:50:00,77.9,77.9,77.87,77.87,1900.0,54.7144,54.7144,54.6934,54.6934,1900.0
2011-03-24 15:00:00,77.88,77.88,77.85,77.87,1400.0,54.7004,54.7004,54.6793,54.6934,1400.0
2011-03-24 15:10:00,77.88,77.88,77.85,77.85,1600.0,54.7004,54.7004,54.6793,54.6793,1600.0
2011-03-24 15:20:00,77.87,77.87,77.85,77.87,1100.0,54.6934,54.6934,54.6793,54.6934,1100.0
2011-03-24 15:30:00,77.84,77.84,77.82,77.84,3400.0,54.6723,54.6723,54.6582,54.6723,3400.0
2011-03-24 15:40:00,77.83,77.83,77.8,77.8,10800.0,54.6653,54.6653,54.6442,54.6442,10800.0
2011-03-24 15:50:00,77.8,77.85,77.8,77.84,1800.0,54.6442,54.6793,54.6442,54.6723,1800.0
2011-03-25 09:30:00,77.94,77.94,77.82,77.82,2400.0,54.7425,54.7425,54.6582,54.6582,2400.0
2011-03-25 09:40:00,77.81,77.86,77.8,77.86,900.0,54.6512,54.6863,54.6442,54.6863,900.0
2011-03-25 09:50:00,77.86,77.86,77.81,77.81,500.0,54.6863,54.6863,54.6512,54.6512,500.0
2011-03-25 10:00:00,77.86,77.86,77.83,77.86,600.0,54.6863,54.6863,54.6653,54.6863,600.0
2011-03-25 10:10:00,77.85,77.85,77.85,77.85,1000.0,54.6793,54.6793,54.6793,54.6793,1000.0
2011-03-25 10:20:00,77.83,77.86,77.83,77.86,500.0,54.6653,54.6863,54.6653,54.6863,500.0
2011-03-25 10:30:00,77.85,77.85,77.85,77.85,200.0,54.6793,54.6793,54.6793,54.6793,200.0
2011-03-25 10:40:00,77.84,77.85,77.84,77.85,4100.0,54.6723,54.6793,54.6723,54.6793,4100.0
2011-03-25 10:50:00,77.85,77.85,77.85,77.85,100.0,54.6793,54.6793,54.6793,54.6793,100.0
2011-03-25 11:00:00,77.85,77.85,77.85,77.85,0.0,54.6793,54.6793,54.6793,54.6793,0.0
2011-03-25 11:10:00,77.84,77.84,77.81,77.83,400.0,54.6723,54.6723,54.6512,54.6653,400.0
2011-03-25 11:20:00,77.84,77.85,77.84,77.85,1400.0,54.6723,54.6793,54.6723,54.6793,1400.0
2011-03-25 11:30:00,77.84,77.84,77.84,77.84,300.0,54.6723,54.6723,54.6723,54.6723,300.0
2011-03-25 11:40:00,77.84,77.85,77.81,77.81,4200.0,54.6723,54.6793,54.6512,54.6512,4200.0
2011-03-25 11:50:00,77.84,77.85,77.84,77.84,1800.0,54.6723,54.6793,54.6723,54.6723,1800.0
2011-03-25 12:00:00,77.83,77.84,77.83,77.84,600.0,54.6653,54.6723,54.6653,54.6723,600.0
2011-03-25 12:10:00,77.83,77.84,77.8,77.8,3300.0,54.6653,54.6723,54.6442,54.6442,3300.0
2011-03-25 12:20:00,77.79,77.79,77.77,77.79,2200.0,54.6372,54.6372,54.6231,54.6372,2200.0
2011-03-25 12:30:00,77.79,77.79,77.77,77.77,600.0,54.6372,54.6372,54.6231,54.6231,600.0
2011-03-25 12:40:00,77.8,77.8,77.79,77.79,500.0,54.6442,54.6442,54.6372,54.6372,500.0
2011-03-25 12:50:00,77.75,77.77,77.71,77.71,3400.0,54.6091,54.6231,54.581,54.581,3400.0
2011-03-25 13:00:00,77.74,77.77,77.74,77.77,800.0,54.602,54.6231,54.602,54.6231,800.0
2011-03-25 13:10:00,77.76,77.76,77.75,77.75,3100.0,54.6161,54.6161,54.6091,54.6091,3100.0
2011-03-25 13:20:00,77.75,77.76,77.74,77.75,2100.0,54.6091,54.6161,54.602,54.6091,2100.0
2011-03-25 13:30:00,77.75,77.75,77.74,77.74,3900.0,54.6091,54.6091,54.602,54.602,3900.0
2011-03-25 13:40:00,77.76,77.76,77.73,77.73,2700.0,54.6161,54.6161,54.595,54.595,2700.0
2011-03-25 13:50:00,77.76,77.76,77.72,77.72,3100.0,54.6161,54.6161,54.588,54.588,3100.0
2011-03-25 14:00:00,77.71,77.75,77.71,77.72,1300.0,54.581,54.6091,54.581,54.588,1300.0
2011-03-25 14:10:00,77.74,77.75,77.74,77.74,3600.0,54.602,54.6091,54.602,54.602,3600.0
2011-03-25 14:20:00,77.75,77.75,77.75,77.75,6400.0,54.6091,54.6091,54.6091,54.6091,6400.0
2011-03-25 14:30:00,77.73,77.76,77.73,77.76,5100.0,54.595,54.6161,54.595,54.6161,5100.0
2011-03-25 14:40:00,77.72,77.77,77.72,77.77,700.0,54.588,54.6231,54.588,54.6231,700.0
2011-03-25 14:50:00,77.75,77.79,77.74,77.77,3400.0,54.6091,54.6372,54.602,54.6231,3400.0
2011-03-25 15:00:00,77.79,77.79,77.75,77.75,5400.0,54.6372,54.6372,54.6091,54.6091,5400.0
2011-03-25 15:10:00,77.76,77.77,77.74,77.75,4200.0,54.6161,54.6231,54.602,54.6091,4200.0
2011-03-25 15:20:00,77.76,77.76,77.75,77.76,3200.0,54.6161,54.6161,54.6091,54.6161,3200.0
2011-03-25 15:30:00,77.77,77.78,77.77,77.78,1200.0,54.6231,54.6301,54.6231,54.6301,1200.0
2011-03-25 15:40:00,77.78,77.78,77.76,77.77,1900.0,54.6301,54.6301,54.6161,54.6231,1900.0
2011-03-25 15:50:00,77.79,77.8,77.75,77.76,5400.0,54.6372,54.6442,54.6091,54.6161,5400.0
2011-03-28 09:30:00,77.74,77.74,77.6,77.61,12700.0,54.602,54.602,54.5037,54.5107,12700.0
2011-03-28 09:40:00,77.65,77.65,77.64,77.65,800.0,54.5388,54.5388,54.5318,54.5388,800.0
2011-03-28 09:50:00,77.66,77.66,77.65,77.65,900.0,54.5459,54.5459,54.5388,54.5388,900.0
2011-03-28 10:00:00,77.68,77.68,77.64,77.67,1200.0,54.5599,54.5599,54.5318,54.5529,1200.0
2011-03-28 10:10:00,77.67,77.68,77.63,77.65,439300.0,54.5529,54.5599,54.5248,54.5388,439300.0
2011-03-28 10:20:00,77.65,77.65,77.64,77.65,3000.0,54.5388,54.5388,54.5318,54.5388,3000.0
2011-03-28 10:30:00,77.65,77.67,77.65,77.67,700.0,54.5388,54.5529,54.5388,54.5529,700.0
2011-03-28 10:40:00,77.66,77.68,77.66,77.67,3200.0,54.5459,54.5599,54.5459,54.5529,3200.0
2011-03-28 10:50:00,77.68,77.68,77.68,77.68,200.0,54.5599,54.5599,54.5599,54.5599,200.0
2011-03-28 11:00:00,77.67,77.67,77.67,77.67,900.0,54.5529,54.5529,54.5529,54.5529,900.0
2011-03-28 11:10:00,77.67,77.67,77.66,77.66,400.0,54.5529,54.5529,54.5459,54.5459,400.0
2011-03-28 11:20:00,77.68,77.69,77.68,77.69,1800.0,54.5599,54.5669,54.5599,54.5669,1800.0
2011-03-28 11:30:00,77.68,77.7,77.68,77.7,1200.0,54.5599,54.574,54.5599,54.574,1200.0
2011-03-28 11:40:00,77.7,77.7,77.68,77.68,800.0,54.574,54.574,54.5599,54.5599,800.0
2011-03-28 11:50:00,77.68,77.68,77.68,77.68,0.0,54.5599,54.5599,54.5599,54.5599,0.0
2011-03-28 12:00:00,77.68,77.7,77.68,77.69,600.0,54.5599,54.574,54.5599,54.5669,600.0
2011-03-28 12:10:00,77.68,77.68,77.68,77.68,500.0,54.5599,54.5599,54.5599,54.5599,500.0
2011-03-28 12:20:00,77.7,77.7,77.69,77.69,200.0,54.574,54.574,54.5669,54.5669,200.0
2011-03-28 12:30:00,77.68,77.7,77.68,77.68,1800.0,54.5599,54.574,54.5599,54.5599,1800.0
2011-03-28 12:40:00,77.69,77.73,77.68,77.73,2600.0,54.5669,54.595,54.5599,54.595,2600.0
2011-03-28 12:50:00,77.73,77.73,77.73,77.73,0.0,54.595,54.595,54.595,54.595,0.0
2011-03-28 13:00:00,77.72,77.72,77.68,77.68,5200.0,54.588,54.588,54.5599,54.5599,5200.0
2011-03-28 13:10:00,77.69,77.69,77.67,77.67,3200.0,54.5669,54.5669,54.5529,54.5529,3200.0
2011-03-28 13:20:00,77.68,77.68,77.67,77.67,700.0,54.5599,54.5599,54.5529,54.5529,700.0
2011-03-28 13:30:00,77.69,77.7,77.68,77.7,5600.0,54.5669,54.574,54.5599,54.574,5600.0
2011-03-28 13:40:00,77.69,77.69,77.69,77.69,1900.0,54.5669,54.5669,54.5669,54.5669,1900.0
2011-03-28 13:50:00,77.69,77.69,77.68,77.69,500.0,54.5669,54.5669,54.5599,54.5669,500.0
2011-03-28 14:00:00,77.69,77.7,77.68,77.7,2300.0,54.5669,54.574,54.5599,54.574,2300.0
2011-03-28 14:10:00,77.7,77.7,77.69,77.7,5000.0,54.574,54.574,54.5669,54.574,5000.0
2011-03-28 14:20:00,77.7,77.7,77.68,77.68,3600.0,54.574,54.574,54.5599,54.5599,3600.0
2011-03-28 14:30:00,77.7,77.7,77.68,77.7,400.0,54.574,54.574,54.5599,54.574,400.0
2011-03-28 14:40:00,77.7,77.7,77.69,77.69,2400.0,54.574,54.574,54.5669,54.5669,2400.0
2011-03-28 14:50:00,77.69,77.7,77.68,77.68,3300.0,54.5669,54.574,54.5599,54.5599,3300.0
2011-03-28 15:00:00,77.68,77.69,77.67,77.67,4600.0,54.5599,54.5669,54.5529,54.5529,4600.0
2011-03-28 15:10:00,77.67,77.7,77.67,77.7,2300.0,54.5529,54.574,54.5529,54.574,2300.0
2011-03-28 15:20:00,77.68,77.69,77.67,77.67,400.0,54.5599,54.5669,54.5529,54.5529,400.0
2011-03-28 15:30:00,77.69,77.7,77.69,77.69,1900.0,54.5669,54.574,54.5669,54.5669,1900.0
2011-03-28 15:40:00,77.69,77.71,77.69,77.69,1600.0,54.5669,54.581,54.5669,54.5669,1600.0
2011-03-28 15:50:00,77.7,77.72,77.69,77.7,3900.0,54.574,54.588,54.5669,54.574,3900.0
2011-03-29 09:30:00,77.76,77.76,77.66,77.73,2200.0,54.6161,54.6161,54.5459,54.595,2200.0
2011-03-29 09:40:00,77.68,77.72,77.68,77.72,500.0,54.5599,54.588,54.5599,54.588,500.0
2011-03-29 09:50:00,77.69,77.71,77.69,77.7,13500.0,54.5669,54.581,54.5669,54.574,13500.0
2011-03-29 10:00:00,77.73,77.73,77.7,77.72,3800.0,54.595,54.595,54.574,54.588,3800.0
2011-03-29 10:10:00,77.72,77.72,77.68,77.68,1400.0,54.588,54.588,54.5599,54.5599,1400.0
2011-03-29 10:20:00,77.68,77.7,77.68,77.7,200.0,54.5599,54.574,54.5599,54.574,200.0
2011-03-29 10:30:00,77.7,77.7,77.66,77.66,2100.0,54.574,54.574,54.5459,54.5459,2100.0
2011-03-29 10:40:00,77.65,77.65,77.65,77.65,100.0,54.5388,54.5388,54.5388,54.5388,100.0
2011-03-29 10:50:00,77.7,77.7,77.69,77.7,400.0,54.574,54.574,54.5669,54.574,400.0
2011-03-29 11:00:00,77.69,77.69,77.68,77.69,1400.0,54.5669,54.5669,54.5599,54.5669,1400.0
2011-03-29 11:10:00,77.69,77.69,77.69,77.69,1800.0,54.5669,54.5669,54.5669,54.5669,1800.0
2011-03-29 11:20:00,77.68,77.69,77.66,77.69,4400.0,54.5599,54.5669,54.5459,54.5669,4400.0
2011-03-29 11:30:00,77.66,77.67,77.65,77.67,4600.0,54.5459,54.5529,54.5388,54.5529,4600.0
2011-03-29 11:40:00,77.66,77.67,77.66,77.67,400.0,54.5459,54.5529,54.5459,54.5529,400.0
2011-03-29 11:50:00,77.67,77.67,77.67,77.67,4800.0,54.5529,54.5529,54.5529,54.5529,4800.0
2011-03-29 12:00:00,77.64,77.64,77.63,77.63,500.0,54.5318,54.5318,54.5248,54.5248,500.0
2011-03-29 12:10:00,77.63,77.63,77.63,77.63,0.0,54.5248,54.5248,54.5248,54.5248,0.0
2011-03-29 12:20:00,77.65,77.65,77.64,77.64,700.0,54.5388,54.5388,54.5318,54.5318,700.0
2011-03-29 12:30:00,77.65,77.68,77.65,77.65,1300.0,54.5388,54.5599,54.5388,54.5388,1300.0
2011-03-29 12:40:00,77.68,77.68,77.68,77.68,100.0,54.5599,54.5599,54.5599,54.5599,100.0
2011-03-29 12:50:00,77.67,77.68,77.64,77.64,2900.0,54.5529,54.5599,54.5318,54.5318,2900.0
2011-03-29 13:00:00,77.67,77.68,77.63,77.65,5000.0,54.5529,54.5599,54.5248,54.5388,5000.0
2011-03-29 13:10:00,77.65,77.65,77.63,77.63,1900.0,54.5388,54.5388,54.5248,54.5248,1900.0
2011-03-29 13:20:00,77.62,77.64,77.62,77.64,1900.0,54.5178,54.5318,54.5178,54.5318,1900.0
2011-03-29 13:30:00,77.64,77.66,77.62,77.63,5100.0,54.5318,54.5459,54.5178,54.5248,5100.0
2011-03-29 13:40:00,77.63,77.64,77.61,77.62,3700.0,54.5248,54.5318,54.5107,54.5178,3700.0
2011-03-29 13:50:00,77.63,77.65,77.61,77.65,3600.0,54.5248,54.5388,54.5107,54.5388,3600.0
2011-03-29 14:00:00,77.65,77.65,77.62,77.62,3100.0,54.5388,54.5388,54.5178,54.5178,3100.0
2011-03-29 14:10:00,77.63,77.63,77.62,77.62,1100.0,54.5248,54.5248,54.5178,54.5178,1100.0
2011-03-29 14:20:00,77.62,77.64,77.61,77.61,2900.0,54.5178,54.5318,54.5107,54.5107,2900.0
2011-03-29 14:30:00,77.63,77.65,77.62,77.62,4600.0,54.5248,54.5388,54.5178,54.5178,4600.0
2011-03-29 14:40:00,77.61,77.63,77.61,77.63,2200.0,54.5107,54.5248,54.5107,54.5248,2200.0
2011-03-29 14:50:00,77.64,77.64,77.62,77.63,5000.0,54.5318,54.5318,54.5178,54.5248,5000.0
2011-03-29 15:00:00,77.63,77.64,77.62,77.64,4100.0,54.5248,54.5318,54.5178,54.5318,4100.0
2011-03-29 15:10:00,77.62,77.64,77.62,77.64,500.0,54.5178,54.5318,54.5178,54.5318,500.0
2011-03-29 15:20:00,77.65,77.65,77.63,77.65,5800.0,54.5388,54.5388,54.5248,54.5388,5800.0
2011-03-29 15:30:00,77.65,77.66,77.64,77.66,1300.0,54.5388,54.5459,54.5318,54.5459,1300.0
2011-03-29 15:40:00,77.66,77.66,77.64,77.65,15700.0,54.5459,54.5459,54.5318,54.5388,15700.0
2011-03-29 15:50:00,77.63,77.67,77.63,77.67,3800.0,54.5248,54.5529,54.5248,54.5529,3800.0
2011-03-30 09:30:00,77.72,77.72,77.59,77.63,13000.0,54.588,54.588,54.4967,54.5248,13000.0
2011-03-30 09:40:00,77.63,77.63,77.61,77.61,800.0,54.5248,54.5248,54.5107,54.5107,800.0
2011-03-30 09:50:00,77.64,77.68,77.63,77.65,9500.0,54.5318,54.5599,54.5248,54.5388,9500.0
2011-03-30 10:00:00,77.68,77.7,77.68,77.7,400.0,54.5599,54.574,54.5599,54.574,400.0
2011-03-30 10:10:00,77.67,77.67,77.64,77.64,2900.0,54.5529,54.5529,54.5318,54.5318,2900.0
2011-03-30 10:20:00,77.67,77.7,77.66,77.66,151400.0,54.5529,54.574,54.5459,54.5459,151400.0
2011-03-30 10:30:00,77.66,77.7,77.66,77.66,38200.0,54.5459,54.574,54.5459,54.5459,38200.0
2011-03-30 10:40:00,77.67,77.68,77.67,77.67,2100.0,54.5529,54.5599,54.5529,54.5529,2100.0
2011-03-30 10:50:00,77.68,77.7,77.65,77.68,36700.0,54.5599,54.574,54.5388,54.5599,36700.0
2011-03-30 11:00:00,77.68,77.68,77.65,77.67,21100.0,54.5599,54.5599,54.5388,54.5529,21100.0
2011-03-30 11:10:00,77.65,77.68,77.65,77.67,6200.0,54.5388,54.5599,54.5388,54.5529,6200.0
2011-03-30 11:20:00,77.66,77.68,77.66,77.67,1600.0,54.5459,54.5599,54.5459,54.5529,1600.0
2011-03-30 11:30:00,77.66,77.67,77.66,77.67,600.0,54.5459,54.5529,54.5459,54.5529,600.0
2011-03-30 11:40:00,77.68,77.68,77.67,77.67,800.0,54.5599,54.5599,54.5529,54.5529,800.0
2011-03-30 11:50:00,77.67,77.68,77.66,77.67,2900.0,54.5529,54.5599,54.5459,54.5529,2900.0
2011-03-30 12:00:00,77.67,77.67,77.67,77.67,0.0,54.5529,54.5529,54.5529,54.5529,0.0
2011-03-30 12:10:00,77.67,77.67,77.66,77.67,700.0,54.5529,54.5529,54.5459,54.5529,700.0
2011-03-30 12:20:00,77.66,77.68,77.66,77.68,1800.0,54.5459,54.5599,54.5459,54.5599,1800.0
2011-03-30 12:30:00,77.68,77.71,77.68,77.7,29700.0,54.5599,54.581,54.5599,54.574,29700.0
2011-03-30 12:40:00,77.7,77.73,77.69,77.73,4600.0,54.574,54.595,54.5669,54.595,4600.0
2011-03-30 12:50:00,77.72,77.73,77.71,77.73,2600.0,54.588,54.595,54.581,54.595,2600.0
2011-03-30 13:00:00,77.73,77.73,77.69,77.69,4900.0,54.595,54.595,54.5669,54.5669,4900.0
2011-03-30 13:10:00,77.69,77.69,77.69,77.69,0.0,54.5669,54.5669,54.5669,54.5669,0.0
2011-03-30 13:20:00,77.68,77.68,77.68,77.68,800.0,54.5599,54.5599,54.5599,54.5599,800.0
2011-03-30 13:30:00,77.67,77.68,77.66,77.66,3600.0,54.5529,54.5599,54.5459,54.5459,3600.0
2011-03-30 13:40:00,77.68,77.68,77.67,77.67,1900.0,54.5599,54.5599,54.5529,54.5529,1900.0
2011-03-30 13:50:00,77.68,77.68,77.67,77.67,3100.0,54.5599,54.5599,54.5529,54.5529,3100.0
2011-03-30 14:00:00,77.68,77.68,77.66,77.66,1800.0,54.5599,54.5599,54.5459,54.5459,1800.0
2011-03-30 14:10:00,77.68,77.68,77.67,77.68,3400.0,54.5599,54.5599,54.5529,54.5599,3400.0
2011-03-30 14:20:00,77.68,77.68,77.67,77.67,2500.0,54.5599,54.5599,54.5529,54.5529,2500.0
2011-03-30 14:30:00,77.68,77.68,77.67,77.67,3300.0,54.5599,54.5599,54.5529,54.5529,3300.0
2011-03-30 14:40:00,77.68,77.68,77.68,77.68,2800.0,54.5599,54.5599,54.5599,54.5599,2800.0
2011-03-30 14:50:00,77.68,77.7,77.68,77.7,1000.0,54.5599,54.574,54.5599,54.574,1000.0
2011-03-30 15:00:00,77.7,77.7,77.68,77.69,1700.0,54.574,54.574,54.5599,54.5669,1700.0
2011-03-30 15:10:00,77.69,77.69,77.67,77.69,1200.0,54.5669,54.5669,54.5529,54.5669,1200.0
2011-03-30 15:20:00,77.7,77.7,77.69,77.69,1700.0,54.574,54.574,54.5669,54.5669,1700.0
2011-03-30 15:30:00,77.7,77.7,77.68,77.69,5100.0,54.574,54.574,54.5599,54.5669,5100.0
2011-03-30 15:40:00,77.71,77.73,77.69,77.73,1500.0,54.581,54.595,54.5669,54.595,1500.0
2011-03-30 15:50:00,77.7,77.74,77.7,77.74,5800.0,54.574,54.602,54.574,54.602,5800.0
2011-03-31 09:30:00,77.64,77.64,77.5,77.5,22500.0,54.6494,54.6494,54.5509,54.5509,22500.0
2011-03-31 09:40:00,77.51,77.51,77.5,77.5,400.0,54.5579,54.5579,54.5509,54.5509,400.0
2011-03-31 09:50:00,77.53,77.53,77.53,77.53,200.0,54.572,54.572,54.572,54.572,200.0
2011-03-31 10:00:00,77.53,77.54,77.53,77.54,1600.0,54.572,54.579,54.572,54.579,1600.0
2011-03-31 10:10:00,77.55,77.56,77.54,77.54,19400.0,54.5861,54.5931,54.579,54.579,19400.0
2011-03-31 10:20:00,77.53,77.55,77.53,77.54,3000.0,54.572,54.5861,54.572,54.579,3000.0
2011-03-31 10:30:00,77.55,77.55,77.45,77.45,19900.0,54.5861,54.5861,54.5157,54.5157,19900.0
2011-03-31 10:40:00,77.45,77.48,77.41,77.48,123700.0,54.5157,54.5368,54.4875,54.5368,123700.0
2011-03-31 10:50:00,77.45,77.45,77.44,77.45,3900.0,54.5157,54.5157,54.5086,54.5157,3900.0
2011-03-31 11:00:00,77.42,77.42,77.42,77.42,3900.0,54.4946,54.4946,54.4946,54.4946,3900.0
2011-03-31 11:10:00,77.42,77.42,77.41,77.41,2600.0,54.4946,54.4946,54.4875,54.4875,2600.0
2011-03-31 11:20:00,77.42,77.42,77.4,77.42,57000.0,54.4946,54.4946,54.4805,54.4946,57000.0
2011-03-31 11:30:00,77.42,77.42,77.38,77.41,16900.0,54.4946,54.4946,54.4664,54.4875,16900.0
2011-03-31 11:40:00,77.42,77.42,77.4,77.4,16200.0,54.4946,54.4946,54.4805,54.4805,16200.0
2011-03-31 11:50:00,77.45,77.46,77.4,77.41,24100.0,54.5157,54.5227,54.4805,54.4875,24100.0
2011-03-31 12:00:00,77.41,77.41,77.38,77.4,3200.0,54.4875,54.4875,54.4664,54.4805,3200.0
2011-03-31 12:10:00,77.41,77.41,77.39,77.4,2100.0,54.4875,54.4875,54.4735,54.4805,2100.0
2011-03-31 12:20:00,77.41,77.41,77.41,77.41,1100.0,54.4875,54.4875,54.4875,54.4875,1100.0
2011-03-31 12:30:00,77.4,77.41,77.4,77.41,1200.0,54.4805,54.4875,54.4805,54.4875,1200.0
2011-03-31 12:40:00,77.41,77.41,77.41,77.41,700.0,54.4875,54.4875,54.4875,54.4875,700.0
2011-03-31 12:50:00,77.41,77.41,77.41,77.41,1900.0,54.4875,54.4875,54.4875,54.4875,1900.0
2011-03-31 13:00:00,77.41,77.48,77.41,77.47,4000.0,54.4875,54.5368,54.4875,54.5298,4000.0
2011-03-31 13:10:00,77.46,77.48,77.46,77.46,500.0,54.5227,54.5368,54.5227,54.5227,500.0
2011-03-31 13:20:00,77.48,77.48,77.45,77.47,3800.0,54.5368,54.5368,54.5157,54.5298,3800.0
2011-03-31 13:30:00,77.49,77.51,77.49,77.49,2600.0,54.5438,54.5579,54.5438,54.5438,2600.0
2011-03-31 13:40:00,77.48,77.48,77.48,77.48,400.0,54.5368,54.5368,54.5368,54.5368,400.0
2011-03-31 13:50:00,77.48,77.48,77.46,77.48,7900.0,54.5368,54.5368,54.5227,54.5368,7900.0
2011-03-31 14:00:00,77.48,77.49,77.47,77.47,2300.0,54.5368,54.5438,54.5298,54.5298,2300.0
2011-03-31 14:10:00,77.47,77.49,77.45,77.48,7500.0,54.5298,54.5438,54.5157,54.5368,7500.0
2011-03-31 14:20:00,77.47,77.47,77.47,77.47,4700.0,54.5298,54.5298,54.5298,54.5298,4700.0
2011-03-31 14:30:00,77.5,77.5,77.47,77.5,2300.0,54.5509,54.5509,54.5298,54.5509,2300.0
2011-03-31 14:40:00,77.48,77.51,77.48,77.5,1400.0,54.5368,54.5579,54.5368,54.5509,1400.0
2011-03-31 14:50:00,77.49,77.51,77.48,77.51,1600.0,54.5438,54.5579,54.5368,54.5579,1600.0
2011-03-31 15:00:00,77.51,77.52,77.49,77.52,1600.0,54.5579,54.565,54.5438,54.565,1600.0
2011-03-31 15:10:00,77.48,77.5,77.48,77.5,2000.0,54.5368,54.5509,54.5368,54.5509,2000.0
2011-03-31 15:20:00,77.49,77.49,77.48,77.48,600.0,54.5438,54.5438,54.5368,54.5368,600.0
2011-03-31 15:30:00,77.49,77.49,77.48,77.48,3500.0,54.5438,54.5438,54.5368,54.5368,3500.0
2011-03-31 15:40:00,77.49,77.49,77.48,77.49,5500.0,54.5438,54.5438,54.5368,54.5438,5500.0
2011-03-31 15:50:00,77.49,77.49,77.43,77.43,19800.0,54.5438,54.5438,54.5016,54.5016,19800.0
2011-04-01 09:30:00,77.43,77.43,77.3,77.3,6400.0,54.5016,54.5016,54.4101,54.4101,6400.0
2011-04-01 09:40:00,77.32,77.33,77.31,77.33,500.0,54.4242,54.4312,54.4171,54.4312,500.0
2011-04-01 09:50:00,77.33,77.33,77.28,77.28,4800.0,54.4312,54.4312,54.396,54.396,4800.0
2011-04-01 10:00:00,77.29,77.35,77.29,77.35,6300.0,54.4031,54.4453,54.4031,54.4453,6300.0
2011-04-01 10:10:00,77.33,77.33,77.28,77.29,8300.0,54.4312,54.4312,54.396,54.4031,8300.0
2011-04-01 10:20:00,77.3,77.35,77.3,77.35,3000.0,54.4101,54.4453,54.4101,54.4453,3000.0
2011-04-01 10:30:00,77.32,77.35,77.29,77.35,13700.0,54.4242,54.4453,54.4031,54.4453,13700.0
2011-04-01 10:40:00,77.33,77.34,77.33,77.34,1500.0,54.4312,54.4383,54.4312,54.4383,1500.0
2011-04-01 10:50:00,77.34,77.34,77.31,77.34,3200.0,54.4383,54.4383,54.4171,54.4383,3200.0
2011-04-01 11:00:00,77.33,77.33,77.3,77.31,88100.0,54.4312,54.4312,54.4101,54.4171,88100.0
2011-04-01 11:10:00,77.33,77.35,77.3,77.33,5000.0,54.4312,54.4453,54.4101,54.4312,5000.0
2011-04-01 11:20:00,77.35,77.35,77.32,77.32,400.0,54.4453,54.4453,54.4242,54.4242,400.0
2011-04-01 11:30:00,77.35,77.35,77.32,77.32,600.0,54.4453,54.4453,54.4242,54.4242,600.0
2011-04-01 11:40:00,77.34,77.34,77.33,77.33,4000.0,54.4383,54.4383,54.4312,54.4312,4000.0
2011-04-01 11:50:00,77.37,77.41,77.3,77.33,17800.0,54.4594,54.4875,54.4101,54.4312,17800.0
2011-04-01 12:00:00,77.33,77.36,77.32,77.32,3000.0,54.4312,54.4523,54.4242,54.4242,3000.0
2011-04-01 12:10:00,77.32,77.34,77.31,77.32,1400.0,54.4242,54.4383,54.4171,54.4242,1400.0
2011-04-01 12:20:00,77.34,77.34,77.3,77.3,27300.0,54.4383,54.4383,54.4101,54.4101,27300.0
2011-04-01 12:30:00,77.34,77.34,77.32,77.32,2200.0,54.4383,54.4383,54.4242,54.4242,2200.0
2011-04-01 12:40:00,77.34,77.35,77.32,77.33,2300.0,54.4383,54.4453,54.4242,54.4312,2300.0
2011-04-01 12:50:00,77.34,77.35,77.32,77.32,1600.0,54.4383,54.4453,54.4242,54.4242,1600.0
2011-04-01 13:00:00,77.35,77.37,77.33,77.35,3900.0,54.4453,54.4594,54.4312,54.4453,3900.0
2011-04-01 13:10:00,77.33,77.34,77.32,77.32,1300.0,54.4312,54.4383,54.4242,54.4242,1300.0
2011-04-01 13:20:00,77.32,77.34,77.32,77.34,1800.0,54.4242,54.4383,54.4242,54.4383,1800.0
2011-04-01 13:30:00,77.32,77.33,77.32,77.32,800.0,54.4242,54.4312,54.4242,54.4242,800.0
2011-04-01 13:40:00,77.34,77.36,77.32,77.33,2500.0,54.4383,54.4523,54.4242,54.4312,2500.0
2011-04-01 13:50:00,77.34,77.36,77.34,77.36,1000.0,54.4383,54.4523,54.4383,54.4523,1000.0
2011-04-01 14:00:00,77.36,77.36,77.33,77.35,1600.0,54.4523,54.4523,54.4312,54.4453,1600.0
2011-04-01 14:10:00,77.34,77.35,77.33,77.34,1500.0,54.4383,54.4453,54.4312,54.4383,1500.0
2011-04-01 14:20:00,77.32,77.34,77.32,77.33,1700.0,54.4242,54.4383,54.4242,54.4312,1700.0
2011-04-01 14:30:00,77.34,77.36,77.33,77.36,2300.0,54.4383,54.4523,54.4312,54.4523,2300.0
2011-04-01 14:40:00,77.35,77.36,77.32,77.33,5400.0,54.4453,54.4523,54.4242,54.4312,5400.0
2011-04-01 14:50:00,77.35,77.35,77.33,77.35,1500.0,54.4453,54.4453,54.4312,54.4453,1500.0
2011-04-01 15:00:00,77.35,77.37,77.33,77.34,2700.0,54.4453,54.4594,54.4312,54.4383,2700.0
2011-04-01 15:10:00,77.33,77.37,77.33,77.37,1900.0,54.4312,54.4594,54.4312,54.4594,1900.0
2011-04-01 15:20:00,77.37,77.38,77.34,77.35,2900.0,54.4594,54.4664,54.4383,54.4453,2900.0
2011-04-01 15:30:00,77.35,77.35,77.32,77.32,8500.0,54.4453,54.4453,54.4242,54.4242,8500.0
2011-04-01 15:40:00,77.32,77.34,77.3,77.34,11900.0,54.4242,54.4383,54.4101,54.4383,11900.0
2011-04-01 15:50:00,77.32,77.36,77.32,77.33,5500.0,54.4242,54.4523,54.4242,54.4312,5500.0
2011-04-04 09:30:00,77.69,77.69,77.49,77.49,16300.0,54.6846,54.6846,54.5438,54.5438,16300.0
2011-04-04 09:40:00,77.46,77.47,77.46,77.47,800.0,54.5227,54.5298,54.5227,54.5298,800.0
2011-04-04 09:50:00,77.46,77.48,77.44,77.48,2400.0,54.5227,54.5368,54.5086,54.5368,2400.0
2011-04-04 10:00:00,77.49,77.49,77.46,77.46,500.0,54.5438,54.5438,54.5227,54.5227,500.0
2011-04-04 10:10:00,77.45,77.49,77.45,77.45,2300.0,54.5157,54.5438,54.5157,54.5157,2300.0
2011-04-04 10:20:00,77.46,77.47,77.46,77.47,500.0,54.5227,54.5298,54.5227,54.5298,500.0
2011-04-04 10:30:00,77.48,77.48,77.48,77.48,700.0,54.5368,54.5368,54.5368,54.5368,700.0
2011-04-04 10:40:00,77.47,77.48,77.47,77.48,400.0,54.5298,54.5368,54.5298,54.5368,400.0
2011-04-04 10:50:00,77.48,77.49,77.48,77.48,1000.0,54.5368,54.5438,54.5368,54.5368,1000.0
2011-04-04 11:00:00,77.47,77.48,77.47,77.47,2200.0,54.5298,54.5368,54.5298,54.5298,2200.0
2011-04-04 11:10:00,77.5,77.5,77.48,77.48,1400.0,54.5509,54.5509,54.5368,54.5368,1400.0
2011-04-04 11:20:00,77.48,77.51,77.48,77.5,6500.0,54.5368,54.5579,54.5368,54.5509,6500.0
2011-04-04 11:30:00,77.51,77.51,77.5,77.5,200.0,54.5579,54.5579,54.5509,54.5509,200.0
2011-04-04 11:40:00,77.5,77.5,77.5,77.5,0.0,54.5509,54.5509,54.5509,54.5509,0.0
2011-04-04 11:50:00,77.51,77.51,77.5,77.51,500.0,54.5579,54.5579,54.5509,54.5579,500.0
2011-04-04 12:00:00,77.51,77.51,77.51,77.51,0.0,54.5579,54.5579,54.5579,54.5579,0.0
2011-04-04 12:10:00,77.51,77.52,77.49,77.52,1600.0,54.5579,54.565,54.5438,54.565,1600.0
2011-04-04 12:20:00,77.53,77.53,77.5,77.5,3600.0,54.572,54.572,54.5509,54.5509,3600.0
2011-04-04 12:30:00,77.5,77.52,77.5,77.5,3100.0,54.5509,54.565,54.5509,54.5509,3100.0
2011-04-04 12:40:00,77.51,77.53,77.51,77.53,300.0,54.5579,54.572,54.5579,54.572,300.0
2011-04-04 12:50:00,77.53,77.55,77.51,77.54,3900.0,54.572,54.5861,54.5579,54.579,3900.0
2011-04-04 13:00:00,77.52,77.56,77.51,77.56,3300.0,54.565,54.5931,54.5579,54.5931,3300.0
2011-04-04 13:10:00,77.56,77.57,77.55,77.55,1800.0,54.5931,54.6001,54.5861,54.5861,1800.0
2011-04-04 13:20:00,77.56,77.57,77.55,77.57,3600.0,54.5931,54.6001,54.5861,54.6001,3600.0
2011-04-04 13:30:00,77.57,77.57,77.54,77.55,7400.0,54.6001,54.6001,54.579,54.5861,7400.0
2011-04-04 13:40:00,77.54,77.56,77.53,77.56,1600.0,54.579,54.5931,54.572,54.5931,1600.0
2011-04-04 13:50:00,77.53,77.58,77.52,77.58,1800.0,54.572,54.6072,54.565,54.6072,1800.0
2011-04-04 14:00:00,77.55,77.57,77.54,77.54,1300.0,54.5861,54.6001,54.579,54.579,1300.0
2011-04-04 14:10:00,77.57,77.57,77.54,77.54,4300.0,54.6001,54.6001,54.579,54.579,4300.0
2011-04-04 14:20:00,77.57,77.57,77.54,77.57,1200.0,54.6001,54.6001,54.579,54.6001,1200.0
2011-04-04 14:30:00,77.54,77.56,77.54,77.54,1200.0,54.579,54.5931,54.579,54.579,1200.0
2011-04-04 14:40:00,77.56,77.56,77.56,77.56,500.0,54.5931,54.5931,54.5931,54.5931,500.0
2011-04-04 14:50:00,77.56,77.58,77.55,77.57,6500.0,54.5931,54.6072,54.5861,54.6001,6500.0
2011-04-04 15:00:00,77.57,77.58,77.55,77.57,2900.0,54.6001,54.6072,54.5861,54.6001,2900.0
2011-04-04 15:10:00,77.58,77.6,77.58,77.58,2700.0,54.6072,54.6213,54.6072,54.6072,2700.0
2011-04-04 15:20:00,77.58,77.59,77.5,77.53,16700.0,54.6072,54.6142,54.5509,54.572,16700.0
2011-04-04 15:30:00,77.55,77.55,77.5,77.52,6000.0,54.5861,54.5861,54.5509,54.565,6000.0
2011-04-04 15:40:00,77.53,77.53,77.5,77.5,1200.0,54.572,54.572,54.5509,54.5509,1200.0
2011-04-04 15:50:00,77.51,77.52,77.49,77.49,800.0,54.5579,54.565,54.5438,54.5438,800.0
2011-04-05 09:30:00,77.62,77.62,77.51,77.51,2600.0,54.6353,54.6353,54.5579,54.5579,2600.0
2011-04-05 09:40:00,77.52,77.52,77.52,77.52,300.0,54.565,54.565,54.565,54.565,300.0
2011-04-05 09:50:00,77.51,77.52,77.51,77.52,200.0,54.5579,54.565,54.5579,54.565,200.0
2011-04-05 10:00:00,77.51,77.53,77.5,77.5,1000.0,54.5579,54.572,54.5509,54.5509,1000.0
2011-04-05 10:10:00,77.52,77.52,77.51,77.51,1100.0,54.565,54.565,54.5579,54.5579,1100.0
2011-04-05 10:20:00,77.54,77.54,77.52,77.52,1500.0,54.579,54.579,54.565,54.565,1500.0
2011-04-05 10:30:00,77.53,77.54,77.52,77.53,1100.0,54.572,54.579,54.565,54.572,1100.0
2011-04-05 10:40:00,77.5,77.54,77.5,77.54,4400.0,54.5509,54.579,54.5509,54.579,4400.0
2011-04-05 10:50:00,77.52,77.52,77.49,77.49,53800.0,54.565,54.565,54.5438,54.5438,53800.0
2011-04-05 11:00:00,77.52,77.52,77.49,77.49,400.0,54.565,54.565,54.5438,54.5438,400.0
2011-04-05 11:10:00,77.51,77.51,77.49,77.51,1700.0,54.5579,54.5579,54.5438,54.5579,1700.0
2011-04-05 11:20:00,77.49,77.5,77.46,77.46,1500.0,54.5438,54.5509,54.5227,54.5227,1500.0
2011-04-05 11:30:00,77.48,77.48,77.47,77.48,500.0,54.5368,54.5368,54.5298,54.5368,500.0
2011-04-05 11:40:00,77.47,77.48,77.45,77.45,4700.0,54.5298,54.5368,54.5157,54.5157,4700.0
2011-04-05 11:50:00,77.42,77.43,77.41,77.41,3300.0,54.4946,54.5016,54.4875,54.4875,3300.0
2011-04-05 12:00:00,77.45,77.47,77.43,77.47,2600.0,54.5157,54.5298,54.5016,54.5298,2600.0
2011-04-05 12:10:00,77.47,77.47,77.45,77.47,1500.0,54.5298,54.5298,54.5157,54.5298,1500.0
2011-04-05 12:20:00,77.47,77.47,77.46,77.47,2100.0,54.5298,54.5298,54.5227,54.5298,2100.0
2011-04-05 12:30:00,77.48,77.53,77.48,77.51,3700.0,54.5368,54.572,54.5368,54.5579,3700.0
2011-04-05 12:40:00,77.52,77.52,77.48,77.48,1100.0,54.565,54.565,54.5368,54.5368,1100.0
2011-04-05 12:50:00,77.53,77.54,77.51,77.51,500.0,54.572,54.579,54.5579,54.5579,500.0
2011-04-05 13:00:00,77.53,77.53,77.53,77.53,400.0,54.572,54.572,54.572,54.572,400.0
2011-04-05 13:10:00,77.53,77.53,77.53,77.53,600.0,54.572,54.572,54.572,54.572,600.0
2011-04-05 13:20:00,77.51,77.52,77.5,77.5,10700.0,54.5579,54.565,54.5509,54.5509,10700.0
2011-04-05 13:30:00,77.53,77.53,77.53,77.53,100.0,54.572,54.572,54.572,54.572,100.0
2011-04-05 13:40:00,77.52,77.52,77.46,77.46,1000.0,54.565,54.565,54.5227,54.5227,1000.0
2011-04-05 13:50:00,77.46,77.46,77.46,77.46,200.0,54.5227,54.5227,54.5227,54.5227,200.0
2011-04-05 14:00:00,77.5,77.5,77.49,77.49,800.0,54.5509,54.5509,54.5438,54.5438,800.0
2011-04-05 14:10:00,77.49,77.49,77.49,77.49,0.0,54.5438,54.5438,54.5438,54.5438,0.0
2011-04-05 14:20:00,77.49,77.5,77.46,77.46,4500.0,54.5438,54.5509,54.5227,54.5227,4500.0
2011-04-05 14:30:00,77.47,77.48,77.45,77.45,400.0,54.5298,54.5368,54.5157,54.5157,400.0
2011-04-05 14:40:00,77.45,77.49,77.45,77.49,4000.0,54.5157,54.5438,54.5157,54.5438,4000.0
2011-04-05 14:50:00,77.48,77.48,77.39,77.39,12300.0,54.5368,54.5368,54.4735,54.4735,12300.0
2011-04-05 15:00:00,77.38,77.39,77.37,77.38,4400.0,54.4664,54.4735,54.4594,54.4664,4400.0
2011-04-05 15:10:00,77.38,77.38,77.37,77.37,3200.0,54.4664,54.4664,54.4594,54.4594,3200.0
2011-04-05 15:20:00,77.36,77.37,77.36,77.37,2200.0,54.4523,54.4594,54.4523,54.4594,2200.0
2011-04-05 15:30:00,77.38,77.42,77.38,77.4,4400.0,54.4664,54.4946,54.4664,54.4805,4400.0
2011-04-05 15:40:00,77.42,77.42,77.41,77.42,3000.0,54.4946,54.4946,54.4875,54.4946,3000.0
2011-04-05 15:50:00,77.41,77.41,77.37,77.39,1500.0,54.4875,54.4875,54.4594,54.4735,1500.0
2011-04-06 09:30:00,77.31,77.44,77.31,77.38,5700.0,54.4171,54.5086,54.4171,54.4664,5700.0
2011-04-06 09:40:00,77.44,77.44,77.43,77.44,1100.0,54.5086,54.5086,54.5016,54.5086,1100.0
2011-04-06 09:50:00,77.43,77.47,77.4,77.45,2400.0,54.5016,54.5298,54.4805,54.5157,2400.0
2011-04-06 10:00:00,77.43,77.45,77.43,77.44,2400.0,54.5016,54.5157,54.5016,54.5086,2400.0
2011-04-06 10:10:00,77.44,77.44,77.44,77.44,900.0,54.5086,54.5086,54.5086,54.5086,900.0
2011-04-06 10:20:00,77.44,77.49,77.43,77.45,409100.0,54.5086,54.5438,54.5016,54.5157,409100.0
2011-04-06 10:30:00,77.45,77.45,77.45,77.45,300.0,54.5157,54.5157,54.5157,54.5157,300.0
2011-04-06 10:40:00,77.45,77.45,77.45,77.45,400.0,54.5157,54.5157,54.5157,54.5157,400.0
2011-04-06 10:50:00,77.45,77.47,77.45,77.47,10400.0,54.5157,54.5298,54.5157,54.5298,10400.0
2011-04-06 11:00:00,77.46,77.46,77.43,77.44,700.0,54.5227,54.5227,54.5016,54.5086,700.0
2011-04-06 11:10:00,77.46,77.49,77.45,77.46,6600.0,54.5227,54.5438,54.5157,54.5227,6600.0
2011-04-06 11:20:00,77.44,77.49,77.44,77.48,3500.0,54.5086,54.5438,54.5086,54.5368,3500.0
2011-04-06 11:30:00,77.49,77.51,77.48,77.51,5900.0,54.5438,54.5579,54.5368,54.5579,5900.0
2011-04-06 11:40:00,77.51,77.51,77.48,77.5,3000.0,54.5579,54.5579,54.5368,54.5509,3000.0
2011-04-06 11:50:00,77.5,77.51,77.5,77.5,5300.0,54.5509,54.5579,54.5509,54.5509,5300.0
2011-04-06 12:00:00,77.48,77.51,77.48,77.49,4700.0,54.5368,54.5579,54.5368,54.5438,4700.0
2011-04-06 12:10:00,77.51,77.51,77.51,77.51,200.0,54.5579,54.5579,54.5579,54.5579,200.0
2011-04-06 12:20:00,77.5,77.51,77.5,77.51,4300.0,54.5509,54.5579,54.5509,54.5579,4300.0
2011-04-06 12:30:00,77.5,77.5,77.48,77.48,1400.0,54.5509,54.5509,54.5368,54.5368,1400.0
2011-04-06 12:40:00,77.5,77.5,77.5,77.5,400.0,54.5509,54.5509,54.5509,54.5509,400.0
2011-04-06 12:50:00,77.5,77.51,77.48,77.51,2100.0,54.5509,54.5579,54.5368,54.5579,2100.0
2011-04-06 13:00:00,77.48,77.51,77.48,77.5,2300.0,54.5368,54.5579,54.5368,54.5509,2300.0
2011-04-06 13:10:00,77.51,77.51,77.49,77.49,12500.0,54.5579,54.5579,54.5438,54.5438,12500.0
2011-04-06 13:20:00,77.49,77.49,77.48,77.48,4900.0,54.5438,54.5438,54.5368,54.5368,4900.0
2011-04-06 13:30:00,77.49,77.49,77.48,77.49,21700.0,54.5438,54.5438,54.5368,54.5438,21700.0
2011-04-06 13:40:00,77.48,77.49,77.48,77.48,6900.0,54.5368,54.5438,54.5368,54.5368,6900.0
2011-04-06 13:50:00,77.48,77.48,77.48,77.48,6600.0,54.5368,54.5368,54.5368,54.5368,6600.0
2011-04-06 14:00:00,77.48,77.48,77.47,77.47,5900.0,54.5368,54.5368,54.5298,54.5298,5900.0
2011-04-06 14:10:00,77.49,77.49,77.46,77.46,7900.0,54.5438,54.5438,54.5227,54.5227,7900.0
2011-04-06 14:20:00,77.47,77.49,77.47,77.49,6400.0,54.5298,54.5438,54.5298,54.5438,6400.0
2011-04-06 14:30:00,77.48,77.49,77.46,77.46,6500.0,54.5368,54.5438,54.5227,54.5227,6500.0
2011-04-06 14:40:00,77.48,77.48,77.46,77.46,4700.0,54.5368,54.5368,54.5227,54.5227,4700.0
2011-04-06 14:50:00,77.46,77.47,77.45,77.47,2100.0,54.5227,54.5298,54.5157,54.5298,2100.0
2011-04-06 15:00:00,77.47,77.48,77.43,77.46,8100.0,54.5298,54.5368,54.5016,54.5227,8100.0
2011-04-06 15:10:00,77.47,77.47,77.45,77.46,4800.0,54.5298,54.5298,54.5157,54.5227,4800.0
2011-04-06 15:20:00,77.47,77.47,77.44,77.44,12400.0,54.5298,54.5298,54.5086,54.5086,12400.0
2011-04-06 15:30:00,77.44,77.46,77.42,77.46,10500.0,54.5086,54.5227,54.4946,54.5227,10500.0
2011-04-06 15:40:00,77.43,77.47,77.43,77.47,2100.0,54.5016,54.5298,54.5016,54.5298,2100.0
2011-04-06 15:50:00,77.47,77.48,77.42,77.47,14900.0,54.5298,54.5368,54.4946,54.5298,14900.0
2011-04-07 09:30:00,77.54,77.54,77.5,77.5,21800.0,54.579,54.579,54.5509,54.5509,21800.0
2011-04-07 09:40:00,77.48,77.51,77.48,77.5,4200.0,54.5368,54.5579,54.5368,54.5509,4200.0
2011-04-07 09:50:00,77.49,77.52,77.49,77.51,2000.0,54.5438,54.565,54.5438,54.5579,2000.0
2011-04-07 10:00:00,77.52,77.52,77.51,77.52,6300.0,54.565,54.565,54.5579,54.565,6300.0
2011-04-07 10:10:00,77.52,77.52,77.49,77.5,1400.0,54.565,54.565,54.5438,54.5509,1400.0
2011-04-07 10:20:00,77.5,77.5,77.48,77.48,2500.0,54.5509,54.5509,54.5368,54.5368,2500.0
2011-04-07 10:30:00,77.48,77.48,77.48,77.48,0.0,54.5368,54.5368,54.5368,54.5368,0.0
2011-04-07 10:40:00,77.5,77.51,77.41,77.44,13400.0,54.5509,54.5579,54.4875,54.5086,13400.0
2011-04-07 10:50:00,77.44,77.44,77.44,77.44,100.0,54.5086,54.5086,54.5086,54.5086,100.0
2011-04-07 11:00:00,77.44,77.46,77.44,77.45,900.0,54.5086,54.5227,54.5086,54.5157,900.0
2011-04-07 11:10:00,77.46,77.46,77.46,77.46,200.0,54.5227,54.5227,54.5227,54.5227,200.0
2011-04-07 11:20:00,77.48,77.5,77.48,77.5,1100.0,54.5368,54.5509,54.5368,54.5509,1100.0
2011-04-07 11:30:00,77.51,77.53,77.51,77.53,800.0,54.5579,54.572,54.5579,54.572,800.0
2011-04-07 11:40:00,77.52,77.52,77.52,77.52,200.0,54.565,54.565,54.565,54.565,200.0
2011-04-07 11:50:00,77.53,77.53,77.5,77.5,800.0,54.572,54.572,54.5509,54.5509,800.0
2011-04-07 12:00:00,77.5,77.53,77.5,77.53,1300.0,54.5509,54.572,54.5509,54.572,1300.0
2011-04-07 12:10:00,77.53,77.54,77.53,77.53,1000.0,54.572,54.579,54.572,54.572,1000.0
2011-04-07 12:20:00,77.53,77.54,77.5,77.5,6200.0,54.572,54.579,54.5509,54.5509,6200.0
2011-04-07 12:30:00,77.52,77.52,77.5,77.52,2500.0,54.565,54.565,54.5509,54.565,2500.0
2011-04-07 12:40:00,77.52,77.52,77.47,77.48,2600.0,54.565,54.565,54.5298,54.5368,2600.0
2011-04-07 12:50:00,77.46,77.48,77.45,77.48,3900.0,54.5227,54.5368,54.5157,54.5368,3900.0
2011-04-07 13:00:00,77.44,77.47,77.44,77.47,3400.0,54.5086,54.5298,54.5086,54.5298,3400.0
2011-04-07 13:10:00,77.45,77.45,77.45,77.45,4000.0,54.5157,54.5157,54.5157,54.5157,4000.0
2011-04-07 13:20:00,77.47,77.48,77.47,77.48,2500.0,54.5298,54.5368,54.5298,54.5368,2500.0
2011-04-07 13:30:00,77.47,77.47,77.46,77.47,700.0,54.5298,54.5298,54.5227,54.5298,700.0
2011-04-07 13:40:00,77.5,77.5,77.47,77.48,2800.0,54.5509,54.5509,54.5298,54.5368,2800.0
2011-04-07 13:50:00,77.47,77.49,77.47,77.49,3100.0,54.5298,54.5438,54.5298,54.5438,3100.0
2011-04-07 14:00:00,77.48,77.48,77.48,77.48,300.0,54.5368,54.5368,54.5368,54.5368,300.0
2011-04-07 14:10:00,77.5,77.51,77.47,77.48,87000.0,54.5509,54.5579,54.5298,54.5368,87000.0
2011-04-07 14:20:00,77.51,77.52,77.48,77.52,2600.0,54.5579,54.565,54.5368,54.565,2600.0
2011-04-07 14:30:00,77.5,77.58,77.5,77.58,2700.0,54.5509,54.6072,54.5509,54.6072,2700.0
2011-04-07 14:40:00,77.58,77.6,77.54,77.59,32500.0,54.6072,54.6213,54.579,54.6142,32500.0
2011-04-07 14:50:00,77.58,77.59,77.56,77.59,1300.0,54.6072,54.6142,54.5931,54.6142,1300.0
2011-04-07 15:00:00,77.55,77.58,77.55,77.58,12900.0,54.5861,54.6072,54.5861,54.6072,12900.0
2011-04-07 15:10:00,77.58,77.58,77.54,77.57,2300.0,54.6072,54.6072,54.579,54.6001,2300.0
2011-04-07 15:20:00,77.56,77.59,77.56,77.57,10700.0,54.5931,54.6142,54.5931,54.6001,10700.0
2011-04-07 15:30:00,77.57,77.58,77.57,77.58,1100.0,54.6001,54.6072,54.6001,54.6072,1100.0
2011-04-07 15:40:00,77.55,77.55,77.51,77.52,6100.0,54.5861,54.5861,54.5579,54.565,6100.0
2011-04-07 15:50:00,77.5,77.57,77.49,77.53,7500.0,54.5509,54.6001,54.5438,54.572,7500.0
2011-04-08 09:30:00,77.58,77.58,77.52,77.52,5200.0,54.6072,54.6072,54.565,54.565,5200.0
2011-04-08 09:40:00,77.5,77.51,77.49,77.49,1900.0,54.5509,54.5579,54.5438,54.5438,1900.0
2011-04-08 09:50:00,77.49,77.51,77.49,77.51,600.0,54.5438,54.5579,54.5438,54.5579,600.0
2011-04-08 10:00:00,77.51,77.51,77.51,77.51,100.0,54.5579,54.5579,54.5579,54.5579,100.0
2011-04-08 10:10:00,77.49,77.52,77.49,77.51,4200.0,54.5438,54.565,54.5438,54.5579,4200.0
2011-04-08 10:20:00,77.51,77.51,77.5,77.5,3700.0,54.5579,54.5579,54.5509,54.5509,3700.0
2011-04-08 10:30:00,77.5,77.51,77.49,77.5,4700.0,54.5509,54.5579,54.5438,54.5509,4700.0
2011-04-08 10:40:00,77.5,77.51,77.49,77.49,400.0,54.5509,54.5579,54.5438,54.5438,400.0
2011-04-08 10:50:00,77.5,77.5,77.44,77.45,4800.0,54.5509,54.5509,54.5086,54.5157,4800.0
2011-04-08 11:00:00,77.49,77.49,77.49,77.49,100.0,54.5438,54.5438,54.5438,54.5438,100.0
2011-04-08 11:10:00,77.49,77.49,77.49,77.49,0.0,54.5438,54.5438,54.5438,54.5438,0.0
2011-04-08 11:20:00,77.5,77.5,77.49,77.49,600.0,54.5509,54.5509,54.5438,54.5438,600.0
2011-04-08 11:30:00,77.48,77.49,77.47,77.47,1600.0,54.5368,54.5438,54.5298,54.5298,1600.0
2011-04-08 11:40:00,77.48,77.49,77.46,77.49,500.0,54.5368,54.5438,54.5227,54.5438,500.0
2011-04-08 11:50:00,77.49,77.5,77.49,77.5,800.0,54.5438,54.5509,54.5438,54.5509,800.0
2011-04-08 12:00:00,77.48,77.48,77.48,77.48,300.0,54.5368,54.5368,54.5368,54.5368,300.0
2011-04-08 12:10:00,77.49,77.51,77.49,77.51,1700.0,54.5438,54.5579,54.5438,54.5579,1700.0
2011-04-08 12:20:00,77.51,77.51,77.51,77.51,4400.0,54.5579,54.5579,54.5579,54.5579,4400.0
2011-04-08 12:30:00,77.51,77.51,77.46,77.51,8100.0,54.5579,54.5579,54.5227,54.5579,8100.0
2011-04-08 12:40:00,77.51,77.51,77.49,77.51,2000.0,54.5579,54.5579,54.5438,54.5579,2000.0
2011-04-08 12:50:00,77.49,77.51,77.49,77.51,600.0,54.5438,54.5579,54.5438,54.5579,600.0
2011-04-08 13:00:00,77.5,77.5,77.5,77.5,100.0,54.5509,54.5509,54.5509,54.5509,100.0
2011-04-08 13:10:00,77.49,77.51,77.48,77.5,3500.0,54.5438,54.5579,54.5368,54.5509,3500.0
2011-04-08 13:20:00,77.51,77.51,77.49,77.51,4500.0,54.5579,54.5579,54.5438,54.5579,4500.0
2011-04-08 13:30:00,77.51,77.51,77.51,77.51,1700.0,54.5579,54.5579,54.5579,54.5579,1700.0
2011-04-08 13:40:00,77.51,77.52,77.5,77.52,2900.0,54.5579,54.565,54.5509,54.565,2900.0
2011-04-08 13:50:00,77.52,77.53,77.52,77.52,900.0,54.565,54.572,54.565,54.565,900.0
2011-04-08 14:00:00,77.53,77.53,77.53,77.53,1400.0,54.572,54.572,54.572,54.572,1400.0
2011-04-08 14:10:00,77.53,77.53,77.53,77.53,1000.0,54.572,54.572,54.572,54.572,1000.0
2011-04-08 14:20:00,77.53,77.53,77.51,77.53,1700.0,54.572,54.572,54.5579,54.572,1700.0
2011-04-08 14:30:00,77.53,77.53,77.53,77.53,400.0,54.572,54.572,54.572,54.572,400.0
2011-04-08 14:40:00,77.53,77.55,77.52,77.54,48400.0,54.572,54.5861,54.565,54.579,48400.0
2011-04-08 14:50:00,77.5,77.54,77.5,77.54,900.0,54.5509,54.579,54.5509,54.579,900.0
2011-04-08 15:00:00,77.53,77.54,77.51,77.54,2600.0,54.572,54.579,54.5579,54.579,2600.0
2011-04-08 15:10:00,77.51,77.54,77.5,77.53,41900.0,54.5579,54.579,54.5509,54.572,41900.0
2011-04-08 15:20:00,77.52,77.54,77.52,77.54,1500.0,54.565,54.579,54.565,54.579,1500.0
2011-04-08 15:30:00,77.52,77.54,77.52,77.54,200.0,54.565,54.579,54.565,54.579,200.0
2011-04-08 15:40:00,77.53,77.54,77.52,77.53,1600.0,54.572,54.579,54.565,54.572,1600.0
2011-04-08 15:50:00,77.53,77.53,77.53,77.53,1700.0,54.572,54.572,54.572,54.572,1700.0
2011-04-11 09:30:00,77.59,77.59,77.55,77.55,7000.0,54.6142,54.6142,54.5861,54.5861,7000.0
2011-04-11 09:40:00,77.55,77.57,77.55,77.56,1200.0,54.5861,54.6001,54.5861,54.5931,1200.0
2011-04-11 09:50:00,77.57,77.57,77.55,77.55,7000.0,54.6001,54.6001,54.5861,54.5861,7000.0
2011-04-11 10:00:00,77.53,77.54,77.5,77.5,4900.0,54.572,54.579,54.5509,54.5509,4900.0
2011-04-11 10:10:00,77.5,77.5,77.5,77.5,500.0,54.5509,54.5509,54.5509,54.5509,500.0
2011-04-11 10:20:00,77.5,77.5,77.49,77.5,3200.0,54.5509,54.5509,54.5438,54.5509,3200.0
2011-04-11 10:30:00,77.5,77.5,77.5,77.5,1400.0,54.5509,54.5509,54.5509,54.5509,1400.0
2011-04-11 10:40:00,77.5,77.5,77.49,77.49,1600.0,54.5509,54.5509,54.5438,54.5438,1600.0
2011-04-11 10:50:00,77.5,77.5,77.5,77.5,1200.0,54.5509,54.5509,54.5509,54.5509,1200.0
2011-04-11 11:00:00,77.5,77.5,77.49,77.5,800.0,54.5509,54.5509,54.5438,54.5509,800.0
2011-04-11 11:10:00,77.49,77.5,77.49,77.5,700.0,54.5438,54.5509,54.5438,54.5509,700.0
2011-04-11 11:20:00,77.49,77.51,77.49,77.51,300.0,54.5438,54.5579,54.5438,54.5579,300.0
2011-04-11 11:30:00,77.5,77.53,77.5,77.52,1100.0,54.5509,54.572,54.5509,54.565,1100.0
2011-04-11 11:40:00,77.53,77.53,77.53,77.53,100.0,54.572,54.572,54.572,54.572,100.0
2011-04-11 11:50:00,77.53,77.53,77.53,77.53,1200.0,54.572,54.572,54.572,54.572,1200.0
2011-04-11 12:00:00,77.54,77.56,77.53,77.56,3600.0,54.579,54.5931,54.572,54.5931,3600.0
2011-04-11 12:10:00,77.56,77.56,77.55,77.55,2400.0,54.5931,54.5931,54.5861,54.5861,2400.0
2011-04-11 12:20:00,77.55,77.57,77.55,77.55,2400.0,54.5861,54.6001,54.5861,54.5861,2400.0
2011-04-11 12:30:00,77.55,77.55,77.55,77.55,0.0,54.5861,54.5861,54.5861,54.5861,0.0
2011-04-11 12:40:00,77.56,77.56,77.56,77.56,300.0,54.5931,54.5931,54.5931,54.5931,300.0
2011-04-11 12:50:00,77.56,77.56,77.56,77.56,0.0,54.5931,54.5931,54.5931,54.5931,0.0
2011-04-11 13:00:00,77.56,77.57,77.56,77.57,200.0,54.5931,54.6001,54.5931,54.6001,200.0
2011-04-11 13:10:00,77.56,77.58,77.56,77.58,400.0,54.5931,54.6072,54.5931,54.6072,400.0
2011-04-11 13:20:00,77.56,77.59,77.56,77.59,700.0,54.5931,54.6142,54.5931,54.6142,700.0
2011-04-11 13:30:00,77.55,77.59,77.55,77.59,500.0,54.5861,54.6142,54.5861,54.6142,500.0
2011-04-11 13:40:00,77.59,77.59,77.59,77.59,500.0,54.6142,54.6142,54.6142,54.6142,500.0
2011-04-11 13:50:00,77.59,77.6,77.52,77.52,5700.0,54.6142,54.6213,54.565,54.565,5700.0
2011-04-11 14:00:00,77.55,77.55,77.55,77.55,500.0,54.5861,54.5861,54.5861,54.5861,500.0
2011-04-11 14:10:00,77.54,77.55,77.54,77.55,4600.0,54.579,54.5861,54.579,54.5861,4600.0
2011-04-11 14:20:00,77.55,77.55,77.52,77.53,3500.0,54.5861,54.5861,54.565,54.572,3500.0
2011-04-11 14:30:00,77.54,77.57,77.54,77.55,3400.0,54.579,54.6001,54.579,54.5861,3400.0
2011-04-11 14:40:00,77.57,77.58,77.57,77.58,1000.0,54.6001,54.6072,54.6001,54.6072,1000.0
2011-04-11 14:50:00,77.57,77.58,77.57,77.58,800.0,54.6001,54.6072,54.6001,54.6072,800.0
2011-04-11 15:00:00,77.56,77.58,77.56,77.58,400.0,54.5931,54.6072,54.5931,54.6072,400.0
2011-04-11 15:10:00,77.59,77.59,77.55,77.55,4500.0,54.6142,54.6142,54.5861,54.5861,4500.0
2011-04-11 15:20:00,77.57,77.58,77.56,77.56,700.0,54.6001,54.6072,54.5931,54.5931,700.0
2011-04-11 15:30:00,77.59,77.6,77.55,77.56,1700.0,54.6142,54.6213,54.5861,54.5931,1700.0
2011-04-11 15:40:00,77.58,77.58,77.55,77.57,600.0,54.6072,54.6072,54.5861,54.6001,600.0
2011-04-11 15:50:00,77.57,77.57,77.55,77.56,10500.0,54.6001,54.6001,54.5861,54.5931,10500.0
2011-04-12 09:30:00,77.6,77.6,77.6,77.6,3900.0,54.6213,54.6213,54.6213,54.6213,3900.0
2011-04-12 09:40:00,77.61,77.64,77.52,77.52,12000.0,54.6283,54.6494,54.565,54.565,12000.0
2011-04-12 09:50:00,77.52,77.59,77.52,77.56,1300.0,54.565,54.6142,54.565,54.5931,1300.0
2011-04-12 10:00:00,77.59,77.59,77.56,77.56,200.0,54.6142,54.6142,54.5931,54.5931,200.0
2011-04-12 10:10:00,77.55,77.61,77.55,77.6,2200.0,54.5861,54.6283,54.5861,54.6213,2200.0
2011-04-12 10:20:00,77.57,77.58,77.57,77.58,400.0,54.6001,54.6072,54.6001,54.6072,400.0
2011-04-12 10:30:00,77.59,77.63,77.59,77.62,1400.0,54.6142,54.6424,54.6142,54.6353,1400.0
2011-04-12 10:40:00,77.59,77.64,77.59,77.61,1500.0,54.6142,54.6494,54.6142,54.6283,1500.0
2011-04-12 10:50:00,77.64,77.72,77.62,77.67,17400.0,54.6494,54.7057,54.6353,54.6705,17400.0
2011-04-12 11:00:00,77.68,77.71,77.68,77.71,4500.0,54.6776,54.6987,54.6776,54.6987,4500.0
2011-04-12 11:10:00,77.66,77.71,77.66,77.67,2300.0,54.6635,54.6987,54.6635,54.6705,2300.0
2011-04-12 11:20:00,77.7,77.71,77.68,77.71,16900.0,54.6917,54.6987,54.6776,54.6987,16900.0
2011-04-12 11:30:00,77.71,77.71,77.67,77.7,1300.0,54.6987,54.6987,54.6705,54.6917,1300.0
2011-04-12 11:40:00,77.7,77.7,77.66,77.67,3800.0,54.6917,54.6917,54.6635,54.6705,3800.0
2011-04-12 11:50:00,77.71,77.71,77.67,77.7,1400.0,54.6987,54.6987,54.6705,54.6917,1400.0
2011-04-12 12:00:00,77.67,77.7,77.66,77.69,1800.0,54.6705,54.6917,54.6635,54.6846,1800.0
2011-04-12 12:10:00,77.69,77.7,77.69,77.7,2200.0,54.6846,54.6917,54.6846,54.6917,2200.0
2011-04-12 12:20:00,77.7,77.7,77.69,77.7,3900.0,54.6917,54.6917,54.6846,54.6917,3900.0
2011-04-12 12:30:00,77.69,77.7,77.67,77.67,2500.0,54.6846,54.6917,54.6705,54.6705,2500.0
2011-04-12 12:40:00,77.7,77.7,77.69,77.69,4500.0,54.6917,54.6917,54.6846,54.6846,4500.0
2011-04-12 12:50:00,77.71,77.72,77.7,77.72,1800.0,54.6987,54.7057,54.6917,54.7057,1800.0
2011-04-12 13:00:00,77.71,77.72,77.69,77.69,6500.0,54.6987,54.7057,54.6846,54.6846,6500.0
2011-04-12 13:10:00,77.73,77.73,77.69,77.69,700.0,54.7128,54.7128,54.6846,54.6846,700.0
2011-04-12 13:20:00,77.71,77.71,77.71,77.71,100.0,54.6987,54.6987,54.6987,54.6987,100.0
2011-04-12 13:30:00,77.72,77.73,77.69,77.7,3300.0,54.7057,54.7128,54.6846,54.6917,3300.0
2011-04-12 13:40:00,77.73,77.74,77.72,77.72,3400.0,54.7128,54.7198,54.7057,54.7057,3400.0
2011-04-12 13:50:00,77.73,77.73,77.71,77.71,1000.0,54.7128,54.7128,54.6987,54.6987,1000.0
2011-04-12 14:00:00,77.71,77.72,77.68,77.68,1500.0,54.6987,54.7057,54.6776,54.6776,1500.0
2011-04-12 14:10:00,77.68,77.7,77.68,77.7,2000.0,54.6776,54.6917,54.6776,54.6917,2000.0
2011-04-12 14:20:00,77.68,77.7,77.68,77.68,800.0,54.6776,54.6917,54.6776,54.6776,800.0
2011-04-12 14:30:00,77.7,77.73,77.68,77.73,2500.0,54.6917,54.7128,54.6776,54.7128,2500.0
2011-04-12 14:40:00,77.72,77.73,77.72,77.72,1800.0,54.7057,54.7128,54.7057,54.7057,1800.0
2011-04-12 14:50:00,77.72,77.73,77.7,77.7,1800.0,54.7057,54.7128,54.6917,54.6917,1800.0
2011-04-12 15:00:00,77.7,77.7,77.69,77.69,1400.0,54.6917,54.6917,54.6846,54.6846,1400.0
2011-04-12 15:10:00,77.73,77.73,77.7,77.73,3300.0,54.7128,54.7128,54.6917,54.7128,3300.0
2011-04-12 15:20:00,77.73,77.73,77.7,77.73,2000.0,54.7128,54.7128,54.6917,54.7128,2000.0
2011-04-12 15:30:00,77.73,77.73,77.72,77.73,2700.0,54.7128,54.7128,54.7057,54.7128,2700.0
2011-04-12 15:40:00,77.7,77.73,77.7,77.72,800.0,54.6917,54.7128,54.6917,54.7057,800.0
2011-04-12 15:50:00,77.72,77.74,77.71,77.74,5600.0,54.7057,54.7198,54.6987,54.7198,5600.0
2011-04-13 09:30:00,77.76,77.76,77.63,77.64,15600.0,54.7339,54.7339,54.6424,54.6494,15600.0
2011-04-13 09:40:00,77.65,77.71,77.64,77.71,3300.0,54.6565,54.6987,54.6494,54.6987,3300.0
2011-04-13 09:50:00,77.71,77.71,77.65,77.65,4300.0,54.6987,54.6987,54.6565,54.6565,4300.0
2011-04-13 10:00:00,77.65,77.66,77.63,77.66,2800.0,54.6565,54.6635,54.6424,54.6635,2800.0
2011-04-13 10:10:00,77.66,77.66,77.64,77.66,1400.0,54.6635,54.6635,54.6494,54.6635,1400.0
2011-04-13 10:20:00,77.66,77.69,77.65,77.69,2300.0,54.6635,54.6846,54.6565,54.6846,2300.0
2011-04-13 10:30:00,77.67,77.7,77.62,77.62,11400.0,54.6705,54.6917,54.6353,54.6353,11400.0
2011-04-13 10:40:00,77.68,77.68,77.62,77.66,2500.0,54.6776,54.6776,54.6353,54.6635,2500.0
2011-04-13 10:50:00,77.69,77.7,77.69,77.7,700.0,54.6846,54.6917,54.6846,54.6917,700.0
2011-04-13 11:00:00,77.7,77.72,77.7,77.72,1300.0,54.6917,54.7057,54.6917,54.7057,1300.0
2011-04-13 11:10:00,77.72,77.73,77.67,77.73,2200.0,54.7057,54.7128,54.6705,54.7128,2200.0
2011-04-13 11:20:00,77.73,77.73,77.73,77.73,800.0,54.7128,54.7128,54.7128,54.7128,800.0
2011-04-13 11:30:00,77.73,77.75,77.72,77.75,1600.0,54.7128,54.7268,54.7057,54.7268,1600.0
2011-04-13 11:40:00,77.75,77.75,77.73,77.75,1100.0,54.7268,54.7268,54.7128,54.7268,1100.0
2011-04-13 11:50:00,77.75,77.75,77.69,77.75,4000.0,54.7268,54.7268,54.6846,54.7268,4000.0
2011-04-13 12:00:00,77.75,77.75,77.73,77.75,1700.0,54.7268,54.7268,54.7128,54.7268,1700.0
2011-04-13 12:10:00,77.75,77.75,77.74,77.74,1200.0,54.7268,54.7268,54.7198,54.7198,1200.0
2011-04-13 12:20:00,77.74,77.74,77.74,77.74,1300.0,54.7198,54.7198,54.7198,54.7198,1300.0
2011-04-13 12:30:00,77.74,77.77,77.74,77.77,700.0,54.7198,54.7409,54.7198,54.7409,700.0
2011-04-13 12:40:00,77.77,77.78,77.77,77.78,5100.0,54.7409,54.748,54.7409,54.748,5100.0
2011-04-13 12:50:00,77.75,77.78,77.75,77.78,1200.0,54.7268,54.748,54.7268,54.748,1200.0
2011-04-13 13:00:00,77.79,77.79,77.77,77.77,3000.0,54.755,54.755,54.7409,54.7409,3000.0
2011-04-13 13:10:00,77.76,77.77,77.72,77.76,1900.0,54.7339,54.7409,54.7057,54.7339,1900.0
2011-04-13 13:20:00,77.77,77.77,77.73,77.77,2200.0,54.7409,54.7409,54.7128,54.7409,2200.0
2011-04-13 13:30:00,77.77,77.77,77.76,77.77,3600.0,54.7409,54.7409,54.7339,54.7409,3600.0
2011-04-13 13:40:00,77.76,77.77,77.76,77.77,2200.0,54.7339,54.7409,54.7339,54.7409,2200.0
2011-04-13 13:50:00,77.77,77.77,77.75,77.77,2500.0,54.7409,54.7409,54.7268,54.7409,2500.0
2011-04-13 14:00:00,77.77,77.77,77.75,77.77,4600.0,54.7409,54.7409,54.7268,54.7409,4600.0
2011-04-13 14:10:00,77.77,77.79,77.75,77.79,4300.0,54.7409,54.755,54.7268,54.755,4300.0
2011-04-13 14:20:00,77.78,77.79,77.78,77.78,2500.0,54.748,54.755,54.748,54.748,2500.0
2011-04-13 14:30:00,77.79,77.79,77.75,77.79,2500.0,54.755,54.755,54.7268,54.755,2500.0
2011-04-13 14:40:00,77.79,77.8,77.76,77.77,2000.0,54.755,54.762,54.7339,54.7409,2000.0
2011-04-13 14:50:00,77.77,77.77,77.76,77.77,2500.0,54.7409,54.7409,54.7339,54.7409,2500.0
2011-04-13 15:00:00,77.77,77.8,77.76,77.76,3800.0,54.7409,54.762,54.7339,54.7339,3800.0
2011-04-13 15:10:00,77.76,77.79,77.76,77.78,2200.0,54.7339,54.755,54.7339,54.748,2200.0
2011-04-13 15:20:00,77.77,77.8,77.76,77.8,2300.0,54.7409,54.762,54.7339,54.762,2300.0
2011-04-13 15:30:00,77.8,77.8,77.77,77.79,4400.0,54.762,54.762,54.7409,54.755,4400.0
2011-04-13 15:40:00,77.8,77.8,77.75,77.77,2900.0,54.762,54.762,54.7268,54.7409,2900.0
2011-04-13 15:50:00,77.77,77.8,77.77,77.8,13100.0,54.7409,54.762,54.7409,54.762,13100.0
2011-04-14 09:30:00,77.84,77.84,77.77,77.77,2800.0,54.7902,54.7902,54.7409,54.7409,2800.0
2011-04-14 09:40:00,77.76,77.76,77.74,77.75,1900.0,54.7339,54.7339,54.7198,54.7268,1900.0
2011-04-14 09:50:00,77.75,77.76,77.75,77.75,700.0,54.7268,54.7339,54.7268,54.7268,700.0
2011-04-14 10:00:00,77.75,77.77,77.74,77.77,2300.0,54.7268,54.7409,54.7198,54.7409,2300.0
2011-04-14 10:10:00,77.78,77.78,77.76,77.78,2600.0,54.748,54.748,54.7339,54.748,2600.0
2011-04-14 10:20:00,77.78,77.78,77.75,77.75,2600.0,54.748,54.748,54.7268,54.7268,2600.0
2011-04-14 10:30:00,77.77,77.77,77.77,77.77,300.0,54.7409,54.7409,54.7409,54.7409,300.0
2011-04-14 10:40:00,77.73,77.77,77.73,77.74,2300.0,54.7128,54.7409,54.7128,54.7198,2300.0
2011-04-14 10:50:00,77.74,77.74,77.74,77.74,200.0,54.7198,54.7198,54.7198,54.7198,200.0
2011-04-14 11:00:00,77.77,77.77,77.76,77.77,4300.0,54.7409,54.7409,54.7339,54.7409,4300.0
2011-04-14 11:10:00,77.76,77.76,77.75,77.76,1900.0,54.7339,54.7339,54.7268,54.7339,1900.0
2011-04-14 11:20:00,77.73,77.74,77.73,77.74,400.0,54.7128,54.7198,54.7128,54.7198,400.0
2011-04-14 11:30:00,77.75,77.75,77.73,77.75,3500.0,54.7268,54.7268,54.7128,54.7268,3500.0
2011-04-14 11:40:00,77.74,77.75,77.74,77.75,1000.0,54.7198,54.7268,54.7198,54.7268,1000.0
2011-04-14 11:50:00,77.75,77.75,77.74,77.75,1500.0,54.7268,54.7268,54.7198,54.7268,1500.0
2011-04-14 12:00:00,77.75,77.75,77.73,77.75,3100.0,54.7268,54.7268,54.7128,54.7268,3100.0
2011-04-14 12:10:00,77.74,77.75,77.72,77.75,1200.0,54.7198,54.7268,54.7057,54.7268,1200.0
2011-04-14 12:20:00,77.74,77.75,77.7,77.7,4700.0,54.7198,54.7268,54.6917,54.6917,4700.0
2011-04-14 12:30:00,77.73,77.73,77.73,77.73,1100.0,54.7128,54.7128,54.7128,54.7128,1100.0
2011-04-14 12:40:00,77.74,77.74,77.7,77.74,2100.0,54.7198,54.7198,54.6917,54.7198,2100.0
2011-04-14 12:50:00,77.74,77.75,77.73,77.74,2500.0,54.7198,54.7268,54.7128,54.7198,2500.0
2011-04-14 13:00:00,77.74,77.74,77.72,77.72,1500.0,54.7198,54.7198,54.7057,54.7057,1500.0
2011-04-14 13:10:00,77.73,77.76,77.73,77.76,1200.0,54.7128,54.7339,54.7128,54.7339,1200.0
2011-04-14 13:20:00,77.76,77.76,77.72,77.72,1500.0,54.7339,54.7339,54.7057,54.7057,1500.0
2011-04-14 13:30:00,77.74,77.74,77.73,77.73,900.0,54.7198,54.7198,54.7128,54.7128,900.0
2011-04-14 13:40:00,77.72,77.72,77.72,77.72,1200.0,54.7057,54.7057,54.7057,54.7057,1200.0
2011-04-14 13:50:00,77.72,77.75,77.7,77.75,1300.0,54.7057,54.7268,54.6917,54.7268,1300.0
2011-04-14 14:00:00,77.73,77.75,77.73,77.74,1100.0,54.7128,54.7268,54.7128,54.7198,1100.0
2011-04-14 14:10:00,77.74,77.74,77.69,77.69,2900.0,54.7198,54.7198,54.6846,54.6846,2900.0
2011-04-14 14:20:00,77.7,77.71,77.68,77.71,3700.0,54.6917,54.6987,54.6776,54.6987,3700.0
2011-04-14 14:30:00,77.71,77.71,77.68,77.69,2900.0,54.6987,54.6987,54.6776,54.6846,2900.0
2011-04-14 14:40:00,77.71,77.71,77.69,77.71,3300.0,54.6987,54.6987,54.6846,54.6987,3300.0
2011-04-14 14:50:00,77.71,77.71,77.69,77.7,3800.0,54.6987,54.6987,54.6846,54.6917,3800.0
2011-04-14 15:00:00,77.68,77.69,77.65,77.69,2300.0,54.6776,54.6846,54.6565,54.6846,2300.0
2011-04-14 15:10:00,77.69,77.69,77.68,77.68,3200.0,54.6846,54.6846,54.6776,54.6776,3200.0
2011-04-14 15:20:00,77.69,77.7,77.68,77.69,2700.0,54.6846,54.6917,54.6776,54.6846,2700.0
2011-04-14 15:30:00,77.7,77.7,77.69,77.7,1600.0,54.6917,54.6917,54.6846,54.6917,1600.0
2011-04-14 15:40:00,77.7,77.7,77.68,77.69,5500.0,54.6917,54.6917,54.6776,54.6846,5500.0
2011-04-14 15:50:00,77.69,77.71,77.69,77.7,3600.0,54.6846,54.6987,54.6846,54.6917,3600.0
2011-04-15 09:30:00,77.7,77.78,77.69,77.76,4600.0,54.6917,54.748,54.6846,54.7339,4600.0
2011-04-15 09:40:00,77.79,77.79,77.72,77.79,1000.0,54.755,54.755,54.7057,54.755,1000.0
2011-04-15 09:50:00,77.79,77.79,77.79,77.79,300.0,54.755,54.755,54.755,54.755,300.0
2011-04-15 10:00:00,77.8,77.8,77.77,77.8,300.0,54.762,54.762,54.7409,54.762,300.0
2011-04-15 10:10:00,77.79,77.8,77.77,77.8,1300.0,54.755,54.762,54.7409,54.762,1300.0
2011-04-15 10:20:00,77.79,77.79,77.79,77.79,200.0,54.755,54.755,54.755,54.755,200.0
2011-04-15 10:30:00,77.79,77.79,77.79,77.79,0.0,54.755,54.755,54.755,54.755,0.0
2011-04-15 10:40:00,77.79,77.79,77.77,77.79,2700.0,54.755,54.755,54.7409,54.755,2700.0
2011-04-15 10:50:00,77.8,77.8,77.8,77.8,400.0,54.762,54.762,54.762,54.762,400.0
2011-04-15 11:00:00,77.78,77.78,77.77,77.77,2700.0,54.748,54.748,54.7409,54.7409,2700.0
2011-04-15 11:10:00,77.77,77.8,77.77,77.8,1300.0,54.7409,54.762,54.7409,54.762,1300.0
2011-04-15 11:20:00,77.8,77.8,77.8,77.8,200.0,54.762,54.762,54.762,54.762,200.0
2011-04-15 11:30:00,77.8,77.8,77.8,77.8,0.0,54.762,54.762,54.762,54.762,0.0
2011-04-15 11:40:00,77.8,77.82,77.8,77.82,900.0,54.762,54.7761,54.762,54.7761,900.0
2011-04-15 11:50:00,77.82,77.82,77.78,77.78,400.0,54.7761,54.7761,54.748,54.748,400.0
2011-04-15 12:00:00,77.82,77.83,77.81,77.81,3000.0,54.7761,54.7832,54.7691,54.7691,3000.0
2011-04-15 12:10:00,77.81,77.81,77.81,77.81,100.0,54.7691,54.7691,54.7691,54.7691,100.0
2011-04-15 12:20:00,77.79,77.81,77.76,77.76,10900.0,54.755,54.7691,54.7339,54.7339,10900.0
2011-04-15 12:30:00,77.81,77.81,77.77,77.81,700.0,54.7691,54.7691,54.7409,54.7691,700.0
2011-04-15 12:40:00,77.81,77.83,77.81,77.83,400.0,54.7691,54.7832,54.7691,54.7832,400.0
2011-04-15 12:50:00,77.83,77.83,77.8,77.8,3000.0,54.7832,54.7832,54.762,54.762,3000.0
2011-04-15 13:00:00,77.83,77.83,77.8,77.82,1100.0,54.7832,54.7832,54.762,54.7761,1100.0
2011-04-15 13:10:00,77.82,77.82,77.79,77.79,200.0,54.7761,54.7761,54.755,54.755,200.0
2011-04-15 13:20:00,77.8,77.85,77.8,77.85,2900.0,54.762,54.7972,54.762,54.7972,2900.0
2011-04-15 13:30:00,77.85,77.85,77.81,77.85,1100.0,54.7972,54.7972,54.7691,54.7972,1100.0
2011-04-15 13:40:00,77.83,77.85,77.83,77.85,500.0,54.7832,54.7972,54.7832,54.7972,500.0
2011-04-15 13:50:00,77.85,77.86,77.81,77.81,12600.0,54.7972,54.8043,54.7691,54.7691,12600.0
2011-04-15 14:00:00,77.86,77.86,77.86,77.86,2200.0,54.8043,54.8043,54.8043,54.8043,2200.0
2011-04-15 14:10:00,77.83,77.83,77.81,77.81,600.0,54.7832,54.7832,54.7691,54.7691,600.0
2011-04-15 14:20:00,77.83,77.87,77.83,77.87,600.0,54.7832,54.8113,54.7832,54.8113,600.0
2011-04-15 14:30:00,77.87,77.87,77.82,77.82,2900.0,54.8113,54.8113,54.7761,54.7761,2900.0
2011-04-15 14:40:00,77.87,77.87,77.82,77.87,900.0,54.8113,54.8113,54.7761,54.8113,900.0
2011-04-15 14:50:00,77.87,77.87,77.82,77.84,3400.0,54.8113,54.8113,54.7761,54.7902,3400.0
2011-04-15 15:00:00,77.81,77.87,77.79,77.87,53500.0,54.7691,54.8113,54.755,54.8113,53500.0
2011-04-15 15:10:00,77.86,77.87,77.83,77.83,900.0,54.8043,54.8113,54.7832,54.7832,900.0
2011-04-15 15:20:00,77.84,77.87,77.84,77.85,3100.0,54.7902,54.8113,54.7902,54.7972,3100.0
2011-04-15 15:30:00,77.85,77.87,77.85,77.87,1600.0,54.7972,54.8113,54.7972,54.8113,1600.0
2011-04-15 15:40:00,77.88,77.89,77.84,77.88,1800.0,54.8184,54.8254,54.7902,54.8184,1800.0
2011-04-15 15:50:00,77.88,77.89,77.84,77.89,8300.0,54.8184,54.8254,54.7902,54.8254,8300.0
2011-04-18 09:30:00,77.92,77.92,77.76,77.78,8100.0,54.8465,54.8465,54.7339,54.748,8100.0
2011-04-18 09:40:00,77.79,77.88,77.79,77.84,5000.0,54.755,54.8184,54.755,54.7902,5000.0
2011-04-18 09:50:00,77.84,77.86,77.83,77.86,2200.0,54.7902,54.8043,54.7832,54.8043,2200.0
2011-04-18 10:00:00,77.88,77.89,77.84,77.89,1000.0,54.8184,54.8254,54.7902,54.8254,1000.0
2011-04-18 10:10:00,77.88,77.9,77.88,77.89,500.0,54.8184,54.8324,54.8184,54.8254,500.0
2011-04-18 10:20:00,77.87,77.89,77.87,77.89,200.0,54.8113,54.8254,54.8113,54.8254,200.0
2011-04-18 10:30:00,77.88,77.88,77.87,77.88,1800.0,54.8184,54.8184,54.8113,54.8184,1800.0
2011-04-18 10:40:00,77.87,77.87,77.86,77.87,3000.0,54.8113,54.8113,54.8043,54.8113,3000.0
2011-04-18 10:50:00,77.87,77.89,77.86,77.88,4800.0,54.8113,54.8254,54.8043,54.8184,4800.0
2011-04-18 11:00:00,77.87,77.91,77.85,77.89,1600.0,54.8113,54.8395,54.7972,54.8254,1600.0
2011-04-18 11:10:00,77.9,77.9,77.88,77.88,1400.0,54.8324,54.8324,54.8184,54.8184,1400.0
2011-04-18 11:20:00,77.88,77.91,77.88,77.91,4200.0,54.8184,54.8395,54.8184,54.8395,4200.0
2011-04-18 11:30:00,77.91,77.91,77.89,77.9,6700.0,54.8395,54.8395,54.8254,54.8324,6700.0
2011-04-18 11:40:00,77.89,77.91,77.88,77.91,4100.0,54.8254,54.8395,54.8184,54.8395,4100.0
2011-04-18 11:50:00,77.9,77.91,77.9,77.91,2300.0,54.8324,54.8395,54.8324,54.8395,2300.0
2011-04-18 12:00:00,77.91,77.91,77.9,77.9,700.0,54.8395,54.8395,54.8324,54.8324,700.0
2011-04-18 12:10:00,77.91,77.91,77.9,77.91,1500.0,54.8395,54.8395,54.8324,54.8395,1500.0
2011-04-18 12:20:00,77.91,77.91,77.91,77.91,800.0,54.8395,54.8395,54.8395,54.8395,800.0
2011-04-18 12:30:00,77.9,77.91,77.9,77.91,1200.0,54.8324,54.8395,54.8324,54.8395,1200.0
2011-04-18 12:40:00,77.91,77.91,77.91,77.91,200.0,54.8395,54.8395,54.8395,54.8395,200.0
2011-04-18 12:50:00,77.91,77.92,77.91,77.92,10000.0,54.8395,54.8465,54.8395,54.8465,10000.0
2011-04-18 13:00:00,77.92,77.92,77.91,77.91,1400.0,54.8465,54.8465,54.8395,54.8395,1400.0
2011-04-18 13:10:00,77.91,77.91,77.91,77.91,2200.0,54.8395,54.8395,54.8395,54.8395,2200.0
2011-04-18 13:20:00,77.91,77.93,77.91,77.93,1200.0,54.8395,54.8535,54.8395,54.8535,1200.0
2011-04-18 13:30:00,77.91,77.92,77.91,77.92,1300.0,54.8395,54.8465,54.8395,54.8465,1300.0
2011-04-18 13:40:00,77.93,77.94,77.92,77.94,3200.0,54.8535,54.8606,54.8465,54.8606,3200.0
2011-04-18 13:50:00,77.93,77.94,77.93,77.94,300.0,54.8535,54.8606,54.8535,54.8606,300.0
2011-04-18 14:00:00,77.95,77.96,77.93,77.93,2200.0,54.8676,54.8747,54.8535,54.8535,2200.0
2011-04-18 14:10:00,77.92,77.94,77.92,77.94,2200.0,54.8465,54.8606,54.8465,54.8606,2200.0
2011-04-18 14:20:00,77.94,77.96,77.94,77.96,1900.0,54.8606,54.8747,54.8606,54.8747,1900.0
2011-04-18 14:30:00,77.96,77.96,77.94,77.95,2300.0,54.8747,54.8747,54.8606,54.8676,2300.0
2011-04-18 14:40:00,77.93,77.95,77.9,77.94,2200.0,54.8535,54.8676,54.8324,54.8606,2200.0
2011-04-18 14:50:00,77.94,77.95,77.94,77.95,1800.0,54.8606,54.8676,54.8606,54.8676,1800.0
2011-04-18 15:00:00,77.92,77.94,77.92,77.94,200.0,54.8465,54.8606,54.8465,54.8606,200.0
2011-04-18 15:10:00,77.95,77.97,77.95,77.96,1600.0,54.8676,54.8817,54.8676,54.8747,1600.0
2011-04-18 15:20:00,77.94,77.97,77.93,77.94,4200.0,54.8606,54.8817,54.8535,54.8606,4200.0
2011-04-18 15:30:00,77.94,77.95,77.93,77.95,5400.0,54.8606,54.8676,54.8535,54.8676,5400.0
2011-04-18 15:40:00,77.93,77.96,77.93,77.96,2600.0,54.8535,54.8747,54.8535,54.8747,2600.0
2011-04-18 15:50:00,77.96,77.96,77.95,77.96,5500.0,54.8747,54.8747,54.8676,54.8747,5500.0
2011-04-19 09:30:00,77.91,78.0,77.91,77.92,9700.0,54.8395,54.9028,54.8395,54.8465,9700.0
2011-04-19 09:40:00,77.91,77.91,77.9,77.9,4800.0,54.8395,54.8395,54.8324,54.8324,4800.0
2011-04-19 09:50:00,77.9,77.9,77.9,77.9,0.0,54.8324,54.8324,54.8324,54.8324,0.0
2011-04-19 10:00:00,77.94,77.98,77.94,77.98,400.0,54.8606,54.8887,54.8606,54.8887,400.0
2011-04-19 10:10:00,77.95,77.98,77.94,77.96,1700.0,54.8676,54.8887,54.8606,54.8747,1700.0
2011-04-19 10:20:00,77.98,77.98,77.96,77.96,1100.0,54.8887,54.8887,54.8747,54.8747,1100.0
2011-04-19 10:30:00,77.97,77.97,77.97,77.97,1500.0,54.8817,54.8817,54.8817,54.8817,1500.0
2011-04-19 10:40:00,77.98,77.98,77.96,77.97,5500.0,54.8887,54.8887,54.8747,54.8817,5500.0
2011-04-19 10:50:00,77.97,77.97,77.97,77.97,100.0,54.8817,54.8817,54.8817,54.8817,100.0
2011-04-19 11:00:00,77.97,77.98,77.97,77.98,4800.0,54.8817,54.8887,54.8817,54.8887,4800.0
2011-04-19 11:10:00,77.97,77.98,77.97,77.98,1500.0,54.8817,54.8887,54.8817,54.8887,1500.0
2011-04-19 11:20:00,77.99,77.99,77.98,77.98,1100.0,54.8958,54.8958,54.8887,54.8887,1100.0
2011-04-19 11:30:00,77.98,77.98,77.98,77.98,0.0,54.8887,54.8887,54.8887,54.8887,0.0
2011-04-19 11:40:00,77.99,78.02,77.98,78.02,12200.0,54.8958,54.9169,54.8887,54.9169,12200.0
2011-04-19 11:50:00,78.01,78.01,78.0,78.0,4300.0,54.9099,54.9099,54.9028,54.9028,4300.0
2011-04-19 12:00:00,77.99,78.0,77.98,78.0,1600.0,54.8958,54.9028,54.8887,54.9028,1600.0
2011-04-19 12:10:00,77.99,77.99,77.98,77.99,1200.0,54.8958,54.8958,54.8887,54.8958,1200.0
2011-04-19 12:20:00,78.0,78.0,78.0,78.0,200.0,54.9028,54.9028,54.9028,54.9028,200.0
2011-04-19 12:30:00,78.0,78.0,77.98,77.98,1300.0,54.9028,54.9028,54.8887,54.8887,1300.0
2011-04-19 12:40:00,77.98,77.98,77.98,77.98,500.0,54.8887,54.8887,54.8887,54.8887,500.0
2011-04-19 12:50:00,77.98,77.99,77.98,77.99,3100.0,54.8887,54.8958,54.8887,54.8958,3100.0
2011-04-19 13:00:00,77.99,78.0,77.99,77.99,9400.0,54.8958,54.9028,54.8958,54.8958,9400.0
2011-04-19 13:10:00,77.98,78.0,77.97,77.97,5700.0,54.8887,54.9028,54.8817,54.8817,5700.0
2011-04-19 13:20:00,77.97,77.99,77.97,77.97,3700.0,54.8817,54.8958,54.8817,54.8817,3700.0
2011-04-19 13:30:00,77.98,77.99,77.98,77.99,3600.0,54.8887,54.8958,54.8887,54.8958,3600.0
2011-04-19 13:40:00,77.98,77.98,77.96,77.98,2200.0,54.8887,54.8887,54.8747,54.8887,2200.0
2011-04-19 13:50:00,77.99,77.99,77.97,77.97,1400.0,54.8958,54.8958,54.8817,54.8817,1400.0
2011-04-19 14:00:00,77.99,78.0,77.99,78.0,1000.0,54.8958,54.9028,54.8958,54.9028,1000.0
2011-04-19 14:10:00,78.0,78.0,78.0,78.0,1600.0,54.9028,54.9028,54.9028,54.9028,1600.0
2011-04-19 14:20:00,77.99,78.0,77.99,78.0,1900.0,54.8958,54.9028,54.8958,54.9028,1900.0
2011-04-19 14:30:00,78.0,78.0,77.99,78.0,4800.0,54.9028,54.9028,54.8958,54.9028,4800.0
2011-04-19 14:40:00,78.0,78.0,77.99,77.99,3400.0,54.9028,54.9028,54.8958,54.8958,3400.0
2011-04-19 14:50:00,77.99,78.0,77.99,78.0,400.0,54.8958,54.9028,54.8958,54.9028,400.0
2011-04-19 15:00:00,78.0,78.0,78.0,78.0,1500.0,54.9028,54.9028,54.9028,54.9028,1500.0
2011-04-19 15:10:00,77.99,78.02,77.99,78.02,1100.0,54.8958,54.9169,54.8958,54.9169,1100.0
2011-04-19 15:20:00,78.0,78.02,77.99,77.99,1600.0,54.9028,54.9169,54.8958,54.8958,1600.0
2011-04-19 15:30:00,78.0,78.01,77.99,77.99,4200.0,54.9028,54.9099,54.8958,54.8958,4200.0
2011-04-19 15:40:00,78.0,78.0,78.0,78.0,1200.0,54.9028,54.9028,54.9028,54.9028,1200.0
2011-04-19 15:50:00,78.0,78.0,78.0,78.0,5000.0,54.9028,54.9028,54.9028,54.9028,5000.0
2011-04-20 09:30:00,78.07,78.07,77.99,78.04,14000.0,54.9521,54.9521,54.8958,54.931,14000.0
2011-04-20 09:40:00,78.04,78.04,77.99,78.02,14200.0,54.931,54.931,54.8958,54.9169,14200.0
2011-04-20 09:50:00,78.06,78.06,78.02,78.04,2800.0,54.9451,54.9451,54.9169,54.931,2800.0
2011-04-20 10:00:00,78.04,78.04,77.98,78.02,800.0,54.931,54.931,54.8887,54.9169,800.0
2011-04-20 10:10:00,77.97,77.97,77.97,77.97,1300.0,54.8817,54.8817,54.8817,54.8817,1300.0
2011-04-20 10:20:00,78.02,78.02,77.97,77.97,2400.0,54.9169,54.9169,54.8817,54.8817,2400.0
2011-04-20 10:30:00,77.96,77.97,77.94,77.94,9000.0,54.8747,54.8817,54.8606,54.8606,9000.0
2011-04-20 10:40:00,77.95,77.97,77.94,77.94,2400.0,54.8676,54.8817,54.8606,54.8606,2400.0
2011-04-20 10:50:00,77.94,77.94,77.94,77.94,500.0,54.8606,54.8606,54.8606,54.8606,500.0
2011-04-20 11:00:00,77.97,77.98,77.95,77.95,4000.0,54.8817,54.8887,54.8676,54.8676,4000.0
2011-04-20 11:10:00,77.97,77.98,77.93,77.95,43500.0,54.8817,54.8887,54.8535,54.8676,43500.0
2011-04-20 11:20:00,77.94,77.94,77.94,77.94,200.0,54.8606,54.8606,54.8606,54.8606,200.0
2011-04-20 11:30:00,77.94,77.94,77.94,77.94,0.0,54.8606,54.8606,54.8606,54.8606,0.0
2011-04-20 11:40:00,77.95,77.96,77.94,77.94,7700.0,54.8676,54.8747,54.8606,54.8606,7700.0
2011-04-20 11:50:00,77.95,77.95,77.94,77.94,5100.0,54.8676,54.8676,54.8606,54.8606,5100.0
2011-04-20 12:00:00,77.93,77.95,77.93,77.95,1200.0,54.8535,54.8676,54.8535,54.8676,1200.0
2011-04-20 12:10:00,77.95,77.96,77.94,77.96,4800.0,54.8676,54.8747,54.8606,54.8747,4800.0
2011-04-20 12:20:00,77.96,77.98,77.96,77.97,5900.0,54.8747,54.8887,54.8747,54.8817,5900.0
2011-04-20 12:30:00,77.97,77.98,77.96,77.96,3600.0,54.8817,54.8887,54.8747,54.8747,3600.0
2011-04-20 12:40:00,77.97,77.97,77.97,77.97,5500.0,54.8817,54.8817,54.8817,54.8817,5500.0
2011-04-20 12:50:00,77.97,77.97,77.97,77.97,0.0,54.8817,54.8817,54.8817,54.8817,0.0
2011-04-20 13:00:00,77.97,77.97,77.97,77.97,0.0,54.8817,54.8817,54.8817,54.8817,0.0
2011-04-20 13:10:00,77.97,77.97,77.96,77.97,1300.0,54.8817,54.8817,54.8747,54.8817,1300.0
2011-04-20 13:20:00,77.97,77.98,77.97,77.98,2700.0,54.8817,54.8887,54.8817,54.8887,2700.0
2011-04-20 13:30:00,77.98,77.98,77.96,77.96,900.0,54.8887,54.8887,54.8747,54.8747,900.0
2011-04-20 13:40:00,77.98,77.98,77.96,77.96,5800.0,54.8887,54.8887,54.8747,54.8747,5800.0
2011-04-20 13:50:00,77.97,77.98,77.97,77.97,1400.0,54.8817,54.8887,54.8817,54.8817,1400.0
2011-04-20 14:00:00,77.97,77.99,77.97,77.99,3600.0,54.8817,54.8958,54.8817,54.8958,3600.0
2011-04-20 14:10:00,77.99,77.99,77.97,77.97,1800.0,54.8958,54.8958,54.8817,54.8817,1800.0
2011-04-20 14:20:00,77.98,77.99,77.98,77.98,1600.0,54.8887,54.8958,54.8887,54.8887,1600.0
2011-04-20 14:30:00,77.97,77.98,77.97,77.98,3000.0,54.8817,54.8887,54.8817,54.8887,3000.0
2011-04-20 14:40:00,77.98,77.98,77.96,77.97,7100.0,54.8887,54.8887,54.8747,54.8817,7100.0
2011-04-20 14:50:00,77.98,77.98,77.96,77.97,400.0,54.8887,54.8887,54.8747,54.8817,400.0
2011-04-20 15:00:00,77.97,77.98,77.97,77.97,1100.0,54.8817,54.8887,54.8817,54.8817,1100.0
2011-04-20 15:10:00,77.97,77.98,77.97,77.98,1200.0,54.8817,54.8887,54.8817,54.8887,1200.0
2011-04-20 15:20:00,77.96,77.98,77.96,77.96,3400.0,54.8747,54.8887,54.8747,54.8747,3400.0
2011-04-20 15:30:00,77.96,77.96,77.95,77.95,3800.0,54.8747,54.8747,54.8676,54.8676,3800.0
2011-04-20 15:40:00,77.95,77.98,77.95,77.98,10500.0,54.8676,54.8887,54.8676,54.8887,10500.0
2011-04-20 15:50:00,77.96,77.99,77.96,77.97,5400.0,54.8747,54.8958,54.8747,54.8817,5400.0
2011-04-21 09:30:00,78.03,78.03,77.95,78.01,4400.0,54.9239,54.9239,54.8676,54.9099,4400.0
2011-04-21 09:40:00,77.98,77.98,77.98,77.98,1100.0,54.8887,54.8887,54.8887,54.8887,1100.0
2011-04-21 09:50:00,77.98,77.98,77.97,77.97,300.0,54.8887,54.8887,54.8817,54.8817,300.0
2011-04-21 10:00:00,77.98,77.98,77.98,77.98,600.0,54.8887,54.8887,54.8887,54.8887,600.0
2011-04-21 10:10:00,78.0,78.0,77.98,77.98,800.0,54.9028,54.9028,54.8887,54.8887,800.0
2011-04-21 10:20:00,77.99,78.0,77.99,78.0,1200.0,54.8958,54.9028,54.8958,54.9028,1200.0
2011-04-21 10:30:00,78.0,78.0,78.0,78.0,500.0,54.9028,54.9028,54.9028,54.9028,500.0
2011-04-21 10:40:00,78.0,78.0,77.99,78.0,2300.0,54.9028,54.9028,54.8958,54.9028,2300.0
2011-04-21 10:50:00,78.0,78.0,77.99,77.99,2600.0,54.9028,54.9028,54.8958,54.8958,2600.0
2011-04-21 11:00:00,78.0,78.0,78.0,78.0,1800.0,54.9028,54.9028,54.9028,54.9028,1800.0
2011-04-21 11:10:00,78.0,78.0,78.0,78.0,3200.0,54.9028,54.9028,54.9028,54.9028,3200.0
2011-04-21 11:20:00,78.0,78.01,78.0,78.01,8000.0,54.9028,54.9099,54.9028,54.9099,8000.0
2011-04-21 11:30:00,78.03,78.03,78.0,78.02,5700.0,54.9239,54.9239,54.9028,54.9169,5700.0
2011-04-21 11:40:00,78.02,78.02,78.01,78.01,4600.0,54.9169,54.9169,54.9099,54.9099,4600.0
2011-04-21 11:50:00,78.01,78.01,78.01,78.01,5200.0,54.9099,54.9099,54.9099,54.9099,5200.0
2011-04-21 12:00:00,78.01,78.01,78.0,78.01,5100.0,54.9099,54.9099,54.9028,54.9099,5100.0
2011-04-21 12:10:00,78.01,78.06,78.01,78.06,2500.0,54.9099,54.9451,54.9099,54.9451,2500.0
2011-04-21 12:20:00,78.05,78.05,78.03,78.05,2500.0,54.938,54.938,54.9239,54.938,2500.0
2011-04-21 12:30:00,78.05,78.05,78.03,78.04,3400.0,54.938,54.938,54.9239,54.931,3400.0
2011-04-21 12:40:00,78.04,78.04,78.03,78.03,3600.0,54.931,54.931,54.9239,54.9239,3600.0
2011-04-21 12:50:00,78.04,78.04,78.0,78.02,2500.0,54.931,54.931,54.9028,54.9169,2500.0
2011-04-21 13:00:00,78.03,78.04,78.0,78.01,2000.0,54.9239,54.931,54.9028,54.9099,2000.0
2011-04-21 13:10:00,78.04,78.04,78.02,78.03,2800.0,54.931,54.931,54.9169,54.9239,2800.0
2011-04-21 13:20:00,78.04,78.05,78.04,78.05,2800.0,54.931,54.938,54.931,54.938,2800.0
2011-04-21 13:30:00,78.04,78.05,78.03,78.03,4900.0,54.931,54.938,54.9239,54.9239,4900.0
2011-04-21 13:40:00,78.05,78.06,78.05,78.06,900.0,54.938,54.9451,54.938,54.9451,900.0
2011-04-21 13:50:00,78.05,78.05,78.03,78.03,5600.0,54.938,54.938,54.9239,54.9239,5600.0
2011-04-21 14:00:00,78.03,78.04,78.01,78.01,4000.0,54.9239,54.931,54.9099,54.9099,4000.0
2011-04-21 14:10:00,78.01,78.04,78.01,78.04,2400.0,54.9099,54.931,54.9099,54.931,2400.0
2011-04-21 14:20:00,78.04,78.04,78.04,78.04,700.0,54.931,54.931,54.931,54.931,700.0
2011-04-21 14:30:00,78.04,78.04,78.04,78.04,600.0,54.931,54.931,54.931,54.931,600.0
2011-04-21 14:40:00,78.04,78.04,78.03,78.03,400.0,54.931,54.931,54.9239,54.9239,400.0
2011-04-21 14:50:00,78.04,78.04,78.0,78.0,5100.0,54.931,54.931,54.9028,54.9028,5100.0
2011-04-21 15:00:00,78.0,78.02,78.0,78.02,1100.0,54.9028,54.9169,54.9028,54.9169,1100.0
2011-04-21 15:10:00,78.02,78.02,78.02,78.02,300.0,54.9169,54.9169,54.9169,54.9169,300.0
2011-04-21 15:20:00,78.01,78.02,78.01,78.02,2300.0,54.9099,54.9169,54.9099,54.9169,2300.0
2011-04-21 15:30:00,78.02,78.02,78.01,78.02,1800.0,54.9169,54.9169,54.9099,54.9169,1800.0
2011-04-21 15:40:00,78.01,78.02,78.01,78.02,4100.0,54.9099,54.9169,54.9099,54.9169,4100.0
2011-04-21 15:50:00,78.01,78.03,78.0,78.03,7600.0,54.9099,54.9239,54.9028,54.9239,7600.0
2011-04-25 09:30:00,78.04,78.04,78.01,78.02,17100.0,54.931,54.931,54.9099,54.9169,17100.0
2011-04-25 09:40:00,78.02,78.02,78.0,78.0,1700.0,54.9169,54.9169,54.9028,54.9028,1700.0
2011-04-25 09:50:00,78.01,78.01,78.01,78.01,200.0,54.9099,54.9099,54.9099,54.9099,200.0
2011-04-25 10:00:00,78.01,78.02,78.0,78.02,1700.0,54.9099,54.9169,54.9028,54.9169,1700.0
2011-04-25 10:10:00,78.03,78.05,78.01,78.01,1400.0,54.9239,54.938,54.9099,54.9099,1400.0
2011-04-25 10:20:00,78.01,78.03,78.01,78.03,1000.0,54.9099,54.9239,54.9099,54.9239,1000.0
2011-04-25 10:30:00,78.01,78.02,78.01,78.01,2200.0,54.9099,54.9169,54.9099,54.9099,2200.0
2011-04-25 10:40:00,78.02,78.02,78.01,78.02,600.0,54.9169,54.9169,54.9099,54.9169,600.0
2011-04-25 10:50:00,78.01,78.02,78.0,78.02,5100.0,54.9099,54.9169,54.9028,54.9169,5100.0
2011-04-25 11:00:00,78.02,78.04,78.01,78.02,1600.0,54.9169,54.931,54.9099,54.9169,1600.0
2011-04-25 11:10:00,78.03,78.03,78.02,78.02,400.0,54.9239,54.9239,54.9169,54.9169,400.0
2011-04-25 11:20:00,78.04,78.04,78.04,78.04,200.0,54.931,54.931,54.931,54.931,200.0
2011-04-25 11:30:00,78.02,78.04,78.01,78.01,2400.0,54.9169,54.931,54.9099,54.9099,2400.0
2011-04-25 11:40:00,78.02,78.03,78.01,78.02,3900.0,54.9169,54.9239,54.9099,54.9169,3900.0
2011-04-25 11:50:00,78.02,78.03,78.01,78.01,2100.0,54.9169,54.9239,54.9099,54.9099,2100.0
2011-04-25 12:00:00,78.0,78.0,77.97,77.97,4900.0,54.9028,54.9028,54.8817,54.8817,4900.0
2011-04-25 12:10:00,77.98,78.01,77.98,77.99,11600.0,54.8887,54.9099,54.8887,54.8958,11600.0
2011-04-25 12:20:00,77.99,77.99,77.99,77.99,0.0,54.8958,54.8958,54.8958,54.8958,0.0
2011-04-25 12:30:00,78.02,78.03,78.01,78.01,3600.0,54.9169,54.9239,54.9099,54.9099,3600.0
2011-04-25 12:40:00,78.03,78.03,78.03,78.03,100.0,54.9239,54.9239,54.9239,54.9239,100.0
2011-04-25 12:50:00,78.0,78.03,78.0,78.03,4100.0,54.9028,54.9239,54.9028,54.9239,4100.0
2011-04-25 13:00:00,78.0,78.02,78.0,78.02,1700.0,54.9028,54.9169,54.9028,54.9169,1700.0
2011-04-25 13:10:00,78.03,78.03,78.0,78.02,1600.0,54.9239,54.9239,54.9028,54.9169,1600.0
2011-04-25 13:20:00,78.03,78.03,78.02,78.03,3600.0,54.9239,54.9239,54.9169,54.9239,3600.0
2011-04-25 13:30:00,78.02,78.05,78.02,78.05,1500.0,54.9169,54.938,54.9169,54.938,1500.0
2011-04-25 13:40:00,78.05,78.05,78.02,78.02,1600.0,54.938,54.938,54.9169,54.9169,1600.0
2011-04-25 13:50:00,78.04,78.05,78.01,78.02,1600.0,54.931,54.938,54.9099,54.9169,1600.0
2011-04-25 14:00:00,78.04,78.05,78.02,78.02,900.0,54.931,54.938,54.9169,54.9169,900.0
2011-04-25 14:10:00,78.03,78.04,78.01,78.03,6100.0,54.9239,54.931,54.9099,54.9239,6100.0
2011-04-25 14:20:00,78.02,78.04,78.02,78.04,3800.0,54.9169,54.931,54.9169,54.931,3800.0
2011-04-25 14:30:00,78.01,78.02,78.01,78.01,2000.0,54.9099,54.9169,54.9099,54.9099,2000.0
2011-04-25 14:40:00,78.02,78.04,78.02,78.02,1600.0,54.9169,54.931,54.9169,54.9169,1600.0
2011-04-25 14:50:00,78.01,78.02,78.01,78.02,500.0,54.9099,54.9169,54.9099,54.9169,500.0
2011-04-25 15:00:00,78.02,78.05,78.01,78.03,3000.0,54.9169,54.938,54.9099,54.9239,3000.0
2011-04-25 15:10:00,78.01,78.07,78.01,78.06,2900.0,54.9099,54.9521,54.9099,54.9451,2900.0
2011-04-25 15:20:00,78.06,78.07,78.03,78.03,1200.0,54.9451,54.9521,54.9239,54.9239,1200.0
2011-04-25 15:30:00,78.06,78.08,78.05,78.08,8400.0,54.9451,54.9591,54.938,54.9591,8400.0
2011-04-25 15:40:00,78.04,78.06,78.03,78.05,2000.0,54.931,54.9451,54.9239,54.938,2000.0
2011-04-25 15:50:00,78.05,78.07,78.03,78.03,5000.0,54.938,54.9521,54.9239,54.9239,5000.0
2011-04-26 09:30:00,78.12,78.12,78.05,78.05,8900.0,54.9873,54.9873,54.938,54.938,8900.0
2011-04-26 09:40:00,78.06,78.06,78.05,78.06,2600.0,54.9451,54.9451,54.938,54.9451,2600.0
2011-04-26 09:50:00,78.04,78.06,78.02,78.05,2500.0,54.931,54.9451,54.9169,54.938,2500.0
2011-04-26 10:00:00,78.06,78.06,78.03,78.05,1300.0,54.9451,54.9451,54.9239,54.938,1300.0
2011-04-26 10:10:00,78.04,78.04,78.02,78.03,1800.0,54.931,54.931,54.9169,54.9239,1800.0
2011-04-26 10:20:00,78.02,78.02,78.02,78.02,800.0,54.9169,54.9169,54.9169,54.9169,800.0
2011-04-26 10:30:00,78.04,78.04,78.03,78.04,2500.0,54.931,54.931,54.9239,54.931,2500.0
2011-04-26 10:40:00,78.04,78.04,78.02,78.04,4200.0,54.931,54.931,54.9169,54.931,4200.0
2011-04-26 10:50:00,78.02,78.05,78.02,78.03,1300.0,54.9169,54.938,54.9169,54.9239,1300.0
2011-04-26 11:00:00,78.04,78.04,78.03,78.04,800.0,54.931,54.931,54.9239,54.931,800.0
2011-04-26 11:10:00,78.03,78.05,78.02,78.02,2100.0,54.9239,54.938,54.9169,54.9169,2100.0
2011-04-26 11:20:00,78.04,78.05,78.04,78.04,2900.0,54.931,54.938,54.931,54.931,2900.0
2011-04-26 11:30:00,78.05,78.05,78.04,78.05,1700.0,54.938,54.938,54.931,54.938,1700.0
2011-04-26 11:40:00,78.02,78.06,78.02,78.06,5800.0,54.9169,54.9451,54.9169,54.9451,5800.0
2011-04-26 11:50:00,78.06,78.06,78.04,78.05,13600.0,54.9451,54.9451,54.931,54.938,13600.0
2011-04-26 12:00:00,78.05,78.06,78.04,78.06,700.0,54.938,54.9451,54.931,54.9451,700.0
2011-04-26 12:10:00,78.06,78.06,78.05,78.06,2200.0,54.9451,54.9451,54.938,54.9451,2200.0
2011-04-26 12:20:00,78.05,78.07,78.04,78.06,16600.0,54.938,54.9521,54.931,54.9451,16600.0
2011-04-26 12:30:00,78.06,78.08,78.05,78.07,1100.0,54.9451,54.9591,54.938,54.9521,1100.0
2011-04-26 12:40:00,78.08,78.08,78.08,78.08,1900.0,54.9591,54.9591,54.9591,54.9591,1900.0
2011-04-26 12:50:00,78.05,78.05,78.05,78.05,4400.0,54.938,54.938,54.938,54.938,4400.0
2011-04-26 13:00:00,78.07,78.07,78.05,78.05,1800.0,54.9521,54.9521,54.938,54.938,1800.0
2011-04-26 13:10:00,78.05,78.07,78.05,78.07,5200.0,54.938,54.9521,54.938,54.9521,5200.0
2011-04-26 13:20:00,78.07,78.08,78.06,78.08,4700.0,54.9521,54.9591,54.9451,54.9591,4700.0
2011-04-26 13:30:00,78.06,78.07,78.06,78.06,2500.0,54.9451,54.9521,54.9451,54.9451,2500.0
2011-04-26 13:40:00,78.07,78.09,78.07,78.09,1200.0,54.9521,54.9662,54.9521,54.9662,1200.0
2011-04-26 13:50:00,78.08,78.12,78.08,78.09,4200.0,54.9591,54.9873,54.9591,54.9662,4200.0
2011-04-26 14:00:00,78.09,78.1,78.09,78.1,1000.0,54.9662,54.9732,54.9662,54.9732,1000.0
2011-04-26 14:10:00,78.1,78.1,78.07,78.07,800.0,54.9732,54.9732,54.9521,54.9521,800.0
2011-04-26 14:20:00,78.08,78.08,78.05,78.05,2700.0,54.9591,54.9591,54.938,54.938,2700.0
2011-04-26 14:30:00,78.05,78.08,78.05,78.07,1800.0,54.938,54.9591,54.938,54.9521,1800.0
2011-04-26 14:40:00,78.08,78.1,78.06,78.08,3500.0,54.9591,54.9732,54.9451,54.9591,3500.0
2011-04-26 14:50:00,78.09,78.1,78.09,78.1,1800.0,54.9662,54.9732,54.9662,54.9732,1800.0
2011-04-26 15:00:00,78.1,78.1,78.1,78.1,1200.0,54.9732,54.9732,54.9732,54.9732,1200.0
2011-04-26 15:10:00,78.08,78.1,78.06,78.08,7800.0,54.9591,54.9732,54.9451,54.9591,7800.0
2011-04-26 15:20:00,78.07,78.09,78.07,78.07,14500.0,54.9521,54.9662,54.9521,54.9521,14500.0
2011-04-26 15:30:00,78.09,78.09,78.06,78.08,2300.0,54.9662,54.9662,54.9451,54.9591,2300.0
2011-04-26 15:40:00,78.1,78.13,78.09,78.13,2600.0,54.9732,54.9943,54.9662,54.9943,2600.0
2011-04-26 15:50:00,78.11,78.15,78.1,78.12,6200.0,54.9802,55.0084,54.9732,54.9873,6200.0
2011-04-27 09:30:00,78.15,78.15,78.1,78.12,10200.0,55.0084,55.0084,54.9732,54.9873,10200.0
2011-04-27 09:40:00,78.09,78.11,78.09,78.1,900.0,54.9662,54.9802,54.9662,54.9732,900.0
2011-04-27 09:50:00,78.08,78.08,78.07,78.08,900.0,54.9591,54.9591,54.9521,54.9591,900.0
2011-04-27 10:00:00,78.05,78.06,78.05,78.05,4600.0,54.938,54.9451,54.938,54.938,4600.0
2011-04-27 10:10:00,78.05,78.08,78.05,78.07,1700.0,54.938,54.9591,54.938,54.9521,1700.0
2011-04-27 10:20:00,78.05,78.08,78.05,78.08,400.0,54.938,54.9591,54.938,54.9591,400.0
2011-04-27 10:30:00,78.08,78.08,78.08,78.08,100.0,54.9591,54.9591,54.9591,54.9591,100.0
2011-04-27 10:40:00,78.07,78.07,78.07,78.07,1400.0,54.9521,54.9521,54.9521,54.9521,1400.0
2011-04-27 10:50:00,78.05,78.08,78.05,78.06,1000.0,54.938,54.9591,54.938,54.9451,1000.0
2011-04-27 11:00:00,78.08,78.08,78.04,78.05,3100.0,54.9591,54.9591,54.931,54.938,3100.0
2011-04-27 11:10:00,78.04,78.06,78.04,78.05,2000.0,54.931,54.9451,54.931,54.938,2000.0
2011-04-27 11:20:00,78.07,78.07,78.04,78.05,400.0,54.9521,54.9521,54.931,54.938,400.0
2011-04-27 11:30:00,78.05,78.05,78.05,78.05,0.0,54.938,54.938,54.938,54.938,0.0
2011-04-27 11:40:00,78.03,78.03,78.03,78.03,200.0,54.9239,54.9239,54.9239,54.9239,200.0
2011-04-27 11:50:00,78.06,78.06,78.06,78.06,200.0,54.9451,54.9451,54.9451,54.9451,200.0
2011-04-27 12:00:00,78.07,78.07,78.06,78.07,1000.0,54.9521,54.9521,54.9451,54.9521,1000.0
2011-04-27 12:10:00,78.05,78.05,78.03,78.03,3200.0,54.938,54.938,54.9239,54.9239,3200.0
2011-04-27 12:20:00,78.03,78.03,78.02,78.02,400.0,54.9239,54.9239,54.9169,54.9169,400.0
2011-04-27 12:30:00,78.04,78.07,78.04,78.06,4500.0,54.931,54.9521,54.931,54.9451,4500.0
2011-04-27 12:40:00,78.05,78.1,78.05,78.1,1700.0,54.938,54.9732,54.938,54.9732,1700.0
2011-04-27 12:50:00,78.06,78.1,78.06,78.08,800.0,54.9451,54.9732,54.9451,54.9591,800.0
2011-04-27 13:00:00,78.1,78.1,78.08,78.1,1500.0,54.9732,54.9732,54.9591,54.9732,1500.0
2011-04-27 13:10:00,78.08,78.11,78.08,78.11,1200.0,54.9591,54.9802,54.9591,54.9802,1200.0
2011-04-27 13:20:00,78.08,78.11,78.08,78.11,2000.0,54.9591,54.9802,54.9591,54.9802,2000.0
2011-04-27 13:30:00,78.1,78.11,78.09,78.09,2200.0,54.9732,54.9802,54.9662,54.9662,2200.0
2011-04-27 13:40:00,78.09,78.13,78.08,78.13,5100.0,54.9662,54.9943,54.9591,54.9943,5100.0
2011-04-27 13:50:00,78.12,78.14,78.1,78.14,3700.0,54.9873,55.0014,54.9732,55.0014,3700.0
2011-04-27 14:00:00,78.13,78.14,78.13,78.14,500.0,54.9943,55.0014,54.9943,55.0014,500.0
2011-04-27 14:10:00,78.13,78.15,78.11,78.15,6400.0,54.9943,55.0084,54.9802,55.0084,6400.0
2011-04-27 14:20:00,78.15,78.15,78.11,78.14,5200.0,55.0084,55.0084,54.9802,55.0014,5200.0
2011-04-27 14:30:00,78.14,78.14,78.1,78.1,15700.0,55.0014,55.0014,54.9732,54.9732,15700.0
2011-04-27 14:40:00,78.11,78.12,78.08,78.12,8300.0,54.9802,54.9873,54.9591,54.9873,8300.0
2011-04-27 14:50:00,78.11,78.14,78.11,78.11,5600.0,54.9802,55.0014,54.9802,54.9802,5600.0
2011-04-27 15:00:00,78.11,78.14,78.11,78.13,1300.0,54.9802,55.0014,54.9802,54.9943,1300.0
2011-04-27 15:10:00,78.13,78.14,78.11,78.11,8500.0,54.9943,55.0014,54.9802,54.9802,8500.0
2011-04-27 15:20:00,78.14,78.17,78.14,78.16,3500.0,55.0014,55.0225,55.0014,55.0154,3500.0
2011-04-27 15:30:00,78.17,78.2,78.17,78.2,10700.0,55.0225,55.0436,55.0225,55.0436,10700.0
2011-04-27 15:40:00,78.23,78.23,78.17,78.17,5500.0,55.0647,55.0647,55.0225,55.0225,5500.0
2011-04-27 15:50:00,78.18,78.19,78.17,78.19,53900.0,55.0295,55.0366,55.0225,55.0366,53900.0
2011-04-28 09:30:00,78.15,78.17,78.15,78.17,8700.0,55.0084,55.0225,55.0084,55.0225,8700.0
2011-04-28 09:40:00,78.21,78.23,78.2,78.21,1100.0,55.0506,55.0647,55.0436,55.0506,1100.0
2011-04-28 09:50:00,78.24,78.25,78.23,78.25,800.0,55.0718,55.0788,55.0647,55.0788,800.0
2011-04-28 10:00:00,78.25,78.25,78.24,78.24,600.0,55.0788,55.0788,55.0718,55.0718,600.0
2011-04-28 10:10:00,78.25,78.25,78.21,78.21,1400.0,55.0788,55.0788,55.0506,55.0506,1400.0
2011-04-28 10:20:00,78.22,78.28,78.22,78.23,1600.0,55.0577,55.0999,55.0577,55.0647,1600.0
2011-04-28 10:30:00,78.28,78.28,78.27,78.27,300.0,55.0999,55.0999,55.0929,55.0929,300.0
2011-04-28 10:40:00,78.25,78.29,78.25,78.29,4800.0,55.0788,55.1069,55.0788,55.1069,4800.0
2011-04-28 10:50:00,78.28,78.29,78.25,78.28,1900.0,55.0999,55.1069,55.0788,55.0999,1900.0
2011-04-28 11:00:00,78.29,78.29,78.28,78.28,1100.0,55.1069,55.1069,55.0999,55.0999,1100.0
2011-04-28 11:10:00,78.29,78.29,78.28,78.29,1900.0,55.1069,55.1069,55.0999,55.1069,1900.0
2011-04-28 11:20:00,78.27,78.28,78.26,78.28,1400.0,55.0929,55.0999,55.0858,55.0999,1400.0
2011-04-28 11:30:00,78.27,78.27,78.26,78.26,4600.0,55.0929,55.0929,55.0858,55.0858,4600.0
2011-04-28 11:40:00,78.26,78.27,78.26,78.27,500.0,55.0858,55.0929,55.0858,55.0929,500.0
2011-04-28 11:50:00,78.27,78.28,78.25,78.25,7300.0,55.0929,55.0999,55.0788,55.0788,7300.0
2011-04-28 12:00:00,78.26,78.27,78.26,78.26,6000.0,55.0858,55.0929,55.0858,55.0858,6000.0
2011-04-28 12:10:00,78.27,78.27,78.26,78.27,1200.0,55.0929,55.0929,55.0858,55.0929,1200.0
2011-04-28 12:20:00,78.27,78.27,78.27,78.27,1300.0,55.0929,55.0929,55.0929,55.0929,1300.0
2011-04-28 12:30:00,78.25,78.28,78.25,78.28,1000.0,55.0788,55.0999,55.0788,55.0999,1000.0
2011-04-28 12:40:00,78.26,78.28,78.25,78.28,3700.0,55.0858,55.0999,55.0788,55.0999,3700.0
2011-04-28 12:50:00,78.28,78.28,78.28,78.28,20100.0,55.0999,55.0999,55.0999,55.0999,20100.0
2011-04-28 13:00:00,78.28,78.29,78.24,78.25,3300.0,55.0999,55.1069,55.0718,55.0788,3300.0
2011-04-28 13:10:00,78.25,78.25,78.25,78.25,0.0,55.0788,55.0788,55.0788,55.0788,0.0
2011-04-28 13:20:00,78.23,78.23,78.23,78.23,2400.0,55.0647,55.0647,55.0647,55.0647,2400.0
2011-04-28 13:30:00,78.23,78.25,78.22,78.25,2800.0,55.0647,55.0788,55.0577,55.0788,2800.0
2011-04-28 13:40:00,78.26,78.27,78.26,78.27,1300.0,55.0858,55.0929,55.0858,55.0929,1300.0
2011-04-28 13:50:00,78.27,78.27,78.27,78.27,200.0,55.0929,55.0929,55.0929,55.0929,200.0
2011-04-28 14:00:00,78.27,78.27,78.27,78.27,1000.0,55.0929,55.0929,55.0929,55.0929,1000.0
2011-04-28 14:10:00,78.26,78.27,78.26,78.27,6900.0,55.0858,55.0929,55.0858,55.0929,6900.0
2011-04-28 14:20:00,78.27,78.27,78.27,78.27,2100.0,55.0929,55.0929,55.0929,55.0929,2100.0
2011-04-28 14:30:00,78.27,78.27,78.26,78.26,1900.0,55.0929,55.0929,55.0858,55.0858,1900.0
2011-04-28 14:40:00,78.27,78.29,78.27,78.29,2400.0,55.0929,55.1069,55.0929,55.1069,2400.0
2011-04-28 14:50:00,78.29,78.3,78.26,78.29,2600.0,55.1069,55.114,55.0858,55.1069,2600.0
2011-04-28 15:00:00,78.3,78.3,78.27,78.29,1100.0,55.114,55.114,55.0929,55.1069,1100.0
2011-04-28 15:10:00,78.3,78.3,78.26,78.28,7100.0,55.114,55.114,55.0858,55.0999,7100.0
2011-04-28 15:20:00,78.29,78.3,78.29,78.29,2800.0,55.1069,55.114,55.1069,55.1069,2800.0
2011-04-28 15:30:00,78.3,78.3,78.3,78.3,3500.0,55.114,55.114,55.114,55.114,3500.0
2011-04-28 15:40:00,78.29,78.3,78.27,78.27,4100.0,55.1069,55.114,55.0929,55.0929,4100.0
2011-04-28 15:50:00,78.29,78.3,78.25,78.29,12000.0,55.1069,55.114,55.0788,55.1069,12000.0
2011-04-29 09:30:00,78.08,78.15,78.0,78.15,20100.0,55.0582,55.1076,55.0018,55.1076,20100.0
2011-04-29 09:40:00,78.12,78.14,78.1,78.13,3400.0,55.0864,55.1005,55.0723,55.0935,3400.0
2011-04-29 09:50:00,78.12,78.14,78.12,78.14,7300.0,55.0864,55.1005,55.0864,55.1005,7300.0
2011-04-29 10:00:00,78.14,78.14,78.12,78.14,6000.0,55.1005,55.1005,55.0864,55.1005,6000.0
2011-04-29 10:10:00,78.14,78.14,78.14,78.14,500.0,55.1005,55.1005,55.1005,55.1005,500.0
2011-04-29 10:20:00,78.14,78.14,78.13,78.14,2000.0,55.1005,55.1005,55.0935,55.1005,2000.0
2011-04-29 10:30:00,78.15,78.17,78.14,78.16,8500.0,55.1076,55.1217,55.1005,55.1146,8500.0
2011-04-29 10:40:00,78.15,78.17,78.15,78.17,1600.0,55.1076,55.1217,55.1076,55.1217,1600.0
2011-04-29 10:50:00,78.18,78.18,78.13,78.16,1900.0,55.1287,55.1287,55.0935,55.1146,1900.0
2011-04-29 11:00:00,78.16,78.18,78.15,78.17,14800.0,55.1146,55.1287,55.1076,55.1217,14800.0
2011-04-29 11:10:00,78.17,78.18,78.15,78.16,1600.0,55.1217,55.1287,55.1076,55.1146,1600.0
2011-04-29 11:20:00,78.18,78.19,78.14,78.15,352500.0,55.1287,55.1358,55.1005,55.1076,352500.0
2011-04-29 11:30:00,78.17,78.17,78.16,78.16,3800.0,55.1217,55.1217,55.1146,55.1146,3800.0
2011-04-29 11:40:00,78.16,78.17,78.16,78.16,2400.0,55.1146,55.1217,55.1146,55.1146,2400.0
2011-04-29 11:50:00,78.15,78.15,78.15,78.15,300.0,55.1076,55.1076,55.1076,55.1076,300.0
2011-04-29 12:00:00,78.16,78.18,78.1,78.15,13600.0,55.1146,55.1287,55.0723,55.1076,13600.0
2011-04-29 12:10:00,78.15,78.16,78.08,78.14,7300.0,55.1076,55.1146,55.0582,55.1005,7300.0
2011-04-29 12:20:00,78.14,78.14,78.12,78.12,300.0,55.1005,55.1005,55.0864,55.0864,300.0
2011-04-29 12:30:00,78.12,78.15,78.12,78.15,1000.0,55.0864,55.1076,55.0864,55.1076,1000.0
2011-04-29 12:40:00,78.15,78.15,78.15,78.15,200.0,55.1076,55.1076,55.1076,55.1076,200.0
2011-04-29 12:50:00,78.15,78.15,78.13,78.13,2900.0,55.1076,55.1076,55.0935,55.0935,2900.0
2011-04-29 13:00:00,78.15,78.15,78.15,78.15,100.0,55.1076,55.1076,55.1076,55.1076,100.0
2011-04-29 13:10:00,78.13,78.15,78.13,78.15,300.0,55.0935,55.1076,55.0935,55.1076,300.0
2011-04-29 13:20:00,78.15,78.16,78.15,78.15,3700.0,55.1076,55.1146,55.1076,55.1076,3700.0
2011-04-29 13:30:00,78.15,78.16,78.13,78.16,1600.0,55.1076,55.1146,55.0935,55.1146,1600.0
2011-04-29 13:40:00,78.13,78.16,78.13,78.14,1300.0,55.0935,55.1146,55.0935,55.1005,1300.0
2011-04-29 13:50:00,78.14,78.16,78.14,78.14,7800.0,55.1005,55.1146,55.1005,55.1005,7800.0
2011-04-29 14:00:00,78.14,78.17,78.14,78.17,3000.0,55.1005,55.1217,55.1005,55.1217,3000.0
2011-04-29 14:10:00,78.16,78.18,78.16,78.18,5700.0,55.1146,55.1287,55.1146,55.1287,5700.0
2011-04-29 14:20:00,78.17,78.17,78.16,78.17,900.0,55.1217,55.1217,55.1146,55.1217,900.0
2011-04-29 14:30:00,78.17,78.17,78.14,78.17,2700.0,55.1217,55.1217,55.1005,55.1217,2700.0
2011-04-29 14:40:00,78.15,78.17,78.15,78.15,1300.0,55.1076,55.1217,55.1076,55.1076,1300.0
2011-04-29 14:50:00,78.17,78.17,78.16,78.17,3500.0,55.1217,55.1217,55.1146,55.1217,3500.0
2011-04-29 15:00:00,78.17,78.17,78.17,78.17,3100.0,55.1217,55.1217,55.1217,55.1217,3100.0
2011-04-29 15:10:00,78.17,78.17,78.17,78.17,2200.0,55.1217,55.1217,55.1217,55.1217,2200.0
2011-04-29 15:20:00,78.17,78.18,78.16,78.17,6900.0,55.1217,55.1287,55.1146,55.1217,6900.0
2011-04-29 15:30:00,78.18,78.19,78.17,78.19,1800.0,55.1287,55.1358,55.1217,55.1358,1800.0
2011-04-29 15:40:00,78.19,78.2,78.18,78.2,1800.0,55.1358,55.1428,55.1287,55.1428,1800.0
2011-04-29 15:50:00,78.19,78.21,78.19,78.2,4300.0,55.1358,55.1499,55.1358,55.1428,4300.0
2011-05-02 09:30:00,78.33,78.33,78.17,78.17,20600.0,55.2345,55.2345,55.1217,55.1217,20600.0
2011-05-02 09:40:00,78.17,78.17,78.16,78.16,2400.0,55.1217,55.1217,55.1146,55.1146,2400.0
2011-05-02 09:50:00,78.16,78.21,78.15,78.15,5000.0,55.1146,55.1499,55.1076,55.1076,5000.0
2011-05-02 10:00:00,78.17,78.18,78.15,78.18,400.0,55.1217,55.1287,55.1076,55.1287,400.0
2011-05-02 10:10:00,78.15,78.2,78.15,78.2,1000.0,55.1076,55.1428,55.1076,55.1428,1000.0
2011-05-02 10:20:00,78.21,78.21,78.17,78.17,300.0,55.1499,55.1499,55.1217,55.1217,300.0
2011-05-02 10:30:00,78.23,78.23,78.2,78.2,700.0,55.164,55.164,55.1428,55.1428,700.0
2011-05-02 10:40:00,78.21,78.24,78.2,78.22,3600.0,55.1499,55.171,55.1428,55.1569,3600.0
2011-05-02 10:50:00,78.24,78.24,78.21,78.21,1000.0,55.171,55.171,55.1499,55.1499,1000.0
2011-05-02 11:00:00,78.22,78.24,78.21,78.21,10400.0,55.1569,55.171,55.1499,55.1499,10400.0
2011-05-02 11:10:00,78.22,78.26,78.21,78.26,900.0,55.1569,55.1852,55.1499,55.1852,900.0
2011-05-02 11:20:00,78.23,78.26,78.2,78.2,2900.0,55.164,55.1852,55.1428,55.1428,2900.0
2011-05-02 11:30:00,78.23,78.23,78.21,78.23,2200.0,55.164,55.164,55.1499,55.164,2200.0
2011-05-02 11:40:00,78.23,78.25,78.23,78.25,12000.0,55.164,55.1781,55.164,55.1781,12000.0
2011-05-02 11:50:00,78.25,78.25,78.25,78.25,400.0,55.1781,55.1781,55.1781,55.1781,400.0
2011-05-02 12:00:00,78.25,78.25,78.23,78.23,3600.0,55.1781,55.1781,55.164,55.164,3600.0
2011-05-02 12:10:00,78.21,78.24,78.21,78.24,700.0,55.1499,55.171,55.1499,55.171,700.0
2011-05-02 12:20:00,78.25,78.26,78.22,78.24,2900.0,55.1781,55.1852,55.1569,55.171,2900.0
2011-05-02 12:30:00,78.24,78.24,78.22,78.22,1100.0,55.171,55.171,55.1569,55.1569,1100.0
2011-05-02 12:40:00,78.24,78.24,78.21,78.23,3600.0,55.171,55.171,55.1499,55.164,3600.0
2011-05-02 12:50:00,78.21,78.25,78.21,78.25,3500.0,55.1499,55.1781,55.1499,55.1781,3500.0
2011-05-02 13:00:00,78.25,78.25,78.25,78.25,2100.0,55.1781,55.1781,55.1781,55.1781,2100.0
2011-05-02 13:10:00,78.23,78.25,78.23,78.23,2100.0,55.164,55.1781,55.164,55.164,2100.0
2011-05-02 13:20:00,78.25,78.25,78.25,78.25,100.0,55.1781,55.1781,55.1781,55.1781,100.0
2011-05-02 13:30:00,78.24,78.25,78.24,78.25,300.0,55.171,55.1781,55.171,55.1781,300.0
2011-05-02 13:40:00,78.24,78.25,78.24,78.25,800.0,55.171,55.1781,55.171,55.1781,800.0
2011-05-02 13:50:00,78.23,78.25,78.22,78.23,1500.0,55.164,55.1781,55.1569,55.164,1500.0
2011-05-02 14:00:00,78.24,78.25,78.22,78.23,3800.0,55.171,55.1781,55.1569,55.164,3800.0
2011-05-02 14:10:00,78.24,78.25,78.23,78.25,2400.0,55.171,55.1781,55.164,55.1781,2400.0
2011-05-02 14:20:00,78.23,78.25,78.23,78.25,500.0,55.164,55.1781,55.164,55.1781,500.0
2011-05-02 14:30:00,78.22,78.25,78.22,78.22,2300.0,55.1569,55.1781,55.1569,55.1569,2300.0
2011-05-02 14:40:00,78.21,78.24,78.21,78.21,2000.0,55.1499,55.171,55.1499,55.1499,2000.0
2011-05-02 14:50:00,78.23,78.24,78.23,78.24,200.0,55.164,55.171,55.164,55.171,200.0
2011-05-02 15:00:00,78.21,78.23,78.2,78.22,3800.0,55.1499,55.164,55.1428,55.1569,3800.0
2011-05-02 15:10:00,78.23,78.24,78.22,78.23,2300.0,55.164,55.171,55.1569,55.164,2300.0
2011-05-02 15:20:00,78.23,78.24,78.22,78.22,1100.0,55.164,55.171,55.1569,55.1569,1100.0
2011-05-02 15:30:00,78.23,78.23,78.23,78.23,1100.0,55.164,55.164,55.164,55.164,1100.0
2011-05-02 15:40:00,78.25,78.25,78.22,78.23,2000.0,55.1781,55.1781,55.1569,55.164,2000.0
2011-05-02 15:50:00,78.25,78.25,78.22,78.22,2200.0,55.1781,55.1781,55.1569,55.1569,2200.0
2011-05-03 09:30:00,78.07,78.23,78.07,78.23,13100.0,55.0512,55.164,55.0512,55.164,13100.0
2011-05-03 09:40:00,78.22,78.22,78.22,78.22,200.0,55.1569,55.1569,55.1569,55.1569,200.0
2011-05-03 09:50:00,78.2,78.22,78.2,78.22,1100.0,55.1428,55.1569,55.1428,55.1569,1100.0
2011-05-03 10:00:00,78.22,78.22,78.21,78.21,900.0,55.1569,55.1569,55.1499,55.1499,900.0
2011-05-03 10:10:00,78.21,78.22,78.19,78.21,900.0,55.1499,55.1569,55.1358,55.1499,900.0
2011-05-03 10:20:00,78.21,78.21,78.2,78.2,300.0,55.1499,55.1499,55.1428,55.1428,300.0
2011-05-03 10:30:00,78.2,78.22,78.2,78.22,900.0,55.1428,55.1569,55.1428,55.1569,900.0
2011-05-03 10:40:00,78.19,78.22,78.19,78.22,2600.0,55.1358,55.1569,55.1358,55.1569,2600.0
2011-05-03 10:50:00,78.21,78.21,78.2,78.2,3200.0,55.1499,55.1499,55.1428,55.1428,3200.0
2011-05-03 11:00:00,78.21,78.22,78.18,78.18,13200.0,55.1499,55.1569,55.1287,55.1287,13200.0
2011-05-03 11:10:00,78.18,78.18,78.18,78.18,100.0,55.1287,55.1287,55.1287,55.1287,100.0
2011-05-03 11:20:00,78.19,78.19,78.18,78.19,2300.0,55.1358,55.1358,55.1287,55.1358,2300.0
2011-05-03 11:30:00,78.18,78.2,78.18,78.2,300.0,55.1287,55.1428,55.1287,55.1428,300.0
2011-05-03 11:40:00,78.19,78.19,78.19,78.19,300.0,55.1358,55.1358,55.1358,55.1358,300.0
2011-05-03 11:50:00,78.19,78.2,78.19,78.19,6200.0,55.1358,55.1428,55.1358,55.1358,6200.0
2011-05-03 12:00:00,78.19,78.2,78.19,78.2,4900.0,55.1358,55.1428,55.1358,55.1428,4900.0
2011-05-03 12:10:00,78.18,78.18,78.18,78.18,500.0,55.1287,55.1287,55.1287,55.1287,500.0
2011-05-03 12:20:00,78.17,78.17,78.16,78.17,1700.0,55.1217,55.1217,55.1146,55.1217,1700.0
2011-05-03 12:30:00,78.17,78.2,78.17,78.17,3600.0,55.1217,55.1428,55.1217,55.1217,3600.0
2011-05-03 12:40:00,78.17,78.18,78.17,78.18,200.0,55.1217,55.1287,55.1217,55.1287,200.0
2011-05-03 12:50:00,78.2,78.2,78.19,78.19,1000.0,55.1428,55.1428,55.1358,55.1358,1000.0
2011-05-03 13:00:00,78.2,78.2,78.19,78.19,300.0,55.1428,55.1428,55.1358,55.1358,300.0
2011-05-03 13:10:00,78.2,78.2,78.2,78.2,400.0,55.1428,55.1428,55.1428,55.1428,400.0
2011-05-03 13:20:00,78.2,78.21,78.2,78.21,2900.0,55.1428,55.1499,55.1428,55.1499,2900.0
2011-05-03 13:30:00,78.22,78.22,78.2,78.22,500.0,55.1569,55.1569,55.1428,55.1569,500.0
2011-05-03 13:40:00,78.22,78.23,78.17,78.17,2400.0,55.1569,55.164,55.1217,55.1217,2400.0
2011-05-03 13:50:00,78.19,78.19,78.17,78.17,7500.0,55.1358,55.1358,55.1217,55.1217,7500.0
2011-05-03 14:00:00,78.22,78.22,78.22,78.22,300.0,55.1569,55.1569,55.1569,55.1569,300.0
2011-05-03 14:10:00,78.19,78.22,78.18,78.22,3100.0,55.1358,55.1569,55.1287,55.1569,3100.0
2011-05-03 14:20:00,78.22,78.22,78.18,78.22,2900.0,55.1569,55.1569,55.1287,55.1569,2900.0
2011-05-03 14:30:00,78.21,78.22,78.17,78.21,4500.0,55.1499,55.1569,55.1217,55.1499,4500.0
2011-05-03 14:40:00,78.21,78.22,78.19,78.2,3900.0,55.1499,55.1569,55.1358,55.1428,3900.0
2011-05-03 14:50:00,78.2,78.2,78.19,78.19,2100.0,55.1428,55.1428,55.1358,55.1358,2100.0
2011-05-03 15:00:00,78.22,78.22,78.18,78.22,6400.0,55.1569,55.1569,55.1287,55.1569,6400.0
2011-05-03 15:10:00,78.21,78.22,78.21,78.22,18400.0,55.1499,55.1569,55.1499,55.1569,18400.0
2011-05-03 15:20:00,78.22,78.22,78.19,78.21,1800.0,55.1569,55.1569,55.1358,55.1499,1800.0
2011-05-03 15:30:00,78.21,78.21,78.2,78.2,900.0,55.1499,55.1499,55.1428,55.1428,900.0
2011-05-03 15:40:00,78.21,78.22,78.2,78.22,600.0,55.1499,55.1569,55.1428,55.1569,600.0
2011-05-03 15:50:00,78.22,78.22,78.2,78.22,6200.0,55.1569,55.1569,55.1428,55.1569,6200.0
2011-05-04 09:30:00,78.23,78.23,78.19,78.19,5600.0,55.164,55.164,55.1358,55.1358,5600.0
2011-05-04 09:40:00,78.21,78.21,78.2,78.2,2200.0,55.1499,55.1499,55.1428,55.1428,2200.0
2011-05-04 09:50:00,78.2,78.22,78.2,78.21,8900.0,55.1428,55.1569,55.1428,55.1499,8900.0
2011-05-04 10:00:00,78.21,78.21,78.19,78.2,2800.0,55.1499,55.1499,55.1358,55.1428,2800.0
2011-05-04 10:10:00,78.25,78.25,78.22,78.24,2000.0,55.1781,55.1781,55.1569,55.171,2000.0
2011-05-04 10:20:00,78.19,78.25,78.19,78.24,1500.0,55.1358,55.1781,55.1358,55.171,1500.0
2011-05-04 10:30:00,78.25,78.26,78.21,78.21,3200.0,55.1781,55.1852,55.1499,55.1499,3200.0
2011-05-04 10:40:00,78.2,78.24,78.2,78.22,300.0,55.1428,55.171,55.1428,55.1569,300.0
2011-05-04 10:50:00,78.24,78.26,78.24,78.24,800.0,55.171,55.1852,55.171,55.171,800.0
2011-05-04 11:00:00,78.22,78.25,78.22,78.25,1200.0,55.1569,55.1781,55.1569,55.1781,1200.0
2011-05-04 11:10:00,78.25,78.26,78.24,78.25,4600.0,55.1781,55.1852,55.171,55.1781,4600.0
2011-05-04 11:20:00,78.25,78.25,78.23,78.25,1000.0,55.1781,55.1781,55.164,55.1781,1000.0
2011-05-04 11:30:00,78.25,78.28,78.25,78.26,1300.0,55.1781,55.1993,55.1781,55.1852,1300.0
2011-05-04 11:40:00,78.25,78.25,78.23,78.23,1400.0,55.1781,55.1781,55.164,55.164,1400.0
2011-05-04 11:50:00,78.25,78.26,78.21,78.25,2100.0,55.1781,55.1852,55.1499,55.1781,2100.0
2011-05-04 12:00:00,78.25,78.25,78.22,78.22,1900.0,55.1781,55.1781,55.1569,55.1569,1900.0
2011-05-04 12:10:00,78.25,78.25,78.23,78.25,2000.0,55.1781,55.1781,55.164,55.1781,2000.0
2011-05-04 12:20:00,78.25,78.27,78.23,78.27,2400.0,55.1781,55.1922,55.164,55.1922,2400.0
2011-05-04 12:30:00,78.24,78.25,78.23,78.24,3000.0,55.171,55.1781,55.164,55.171,3000.0
2011-05-04 12:40:00,78.23,78.25,78.23,78.25,3800.0,55.164,55.1781,55.164,55.1781,3800.0
2011-05-04 12:50:00,78.24,78.25,78.22,78.22,3100.0,55.171,55.1781,55.1569,55.1569,3100.0
2011-05-04 13:00:00,78.24,78.25,78.24,78.24,4400.0,55.171,55.1781,55.171,55.171,4400.0
2011-05-04 13:10:00,78.24,78.24,78.23,78.23,1000.0,55.171,55.171,55.164,55.164,1000.0
2011-05-04 13:20:00,78.24,78.24,78.21,78.21,1700.0,55.171,55.171,55.1499,55.1499,1700.0
2011-05-04 13:30:00,78.24,78.24,78.21,78.22,4000.0,55.171,55.171,55.1499,55.1569,4000.0
2011-05-04 13:40:00,78.2,78.24,78.2,78.22,700.0,55.1428,55.171,55.1428,55.1569,700.0
2011-05-04 13:50:00,78.22,78.24,78.22,78.24,2900.0,55.1569,55.171,55.1569,55.171,2900.0
2011-05-04 14:00:00,78.23,78.24,78.23,78.23,6300.0,55.164,55.171,55.164,55.164,6300.0
2011-05-04 14:10:00,78.25,78.27,78.23,78.26,6200.0,55.1781,55.1922,55.164,55.1852,6200.0
2011-05-04 14:20:00,78.25,78.27,78.24,78.25,3000.0,55.1781,55.1922,55.171,55.1781,3000.0
2011-05-04 14:30:00,78.26,78.26,78.25,78.25,900.0,55.1852,55.1852,55.1781,55.1781,900.0
2011-05-04 14:40:00,78.25,78.26,78.24,78.24,12900.0,55.1781,55.1852,55.171,55.171,12900.0
2011-05-04 14:50:00,78.25,78.25,78.24,78.24,1200.0,55.1781,55.1781,55.171,55.171,1200.0
2011-05-04 15:00:00,78.24,78.26,78.22,78.26,5000.0,55.171,55.1852,55.1569,55.1852,5000.0
2011-05-04 15:10:00,78.26,78.26,78.22,78.24,1100.0,55.1852,55.1852,55.1569,55.171,1100.0
2011-05-04 15:20:00,78.24,78.25,78.23,78.23,2500.0,55.171,55.1781,55.164,55.164,2500.0
2011-05-04 15:30:00,78.24,78.25,78.23,78.23,3900.0,55.171,55.1781,55.164,55.164,3900.0
2011-05-04 15:40:00,78.23,78.25,78.22,78.23,1600.0,55.164,55.1781,55.1569,55.164,1600.0
2011-05-04 15:50:00,78.24,78.26,78.23,78.25,9500.0,55.171,55.1852,55.164,55.1781,9500.0
2011-05-05 09:30:00,78.31,78.31,78.23,78.25,7800.0,55.2204,55.2204,55.164,55.1781,7800.0
2011-05-05 09:40:00,78.25,78.26,78.25,78.26,1800.0,55.1781,55.1852,55.1781,55.1852,1800.0
2011-05-05 09:50:00,78.25,78.27,78.15,78.25,11800.0,55.1781,55.1922,55.1076,55.1781,11800.0
2011-05-05 10:00:00,78.24,78.24,78.24,78.24,100.0,55.171,55.171,55.171,55.171,100.0
2011-05-05 10:10:00,78.26,78.27,78.23,78.24,3300.0,55.1852,55.1922,55.164,55.171,3300.0
2011-05-05 10:20:00,78.26,78.28,78.24,78.28,46500.0,55.1852,55.1993,55.171,55.1993,46500.0
2011-05-05 10:30:00,78.28,78.3,78.24,78.29,39700.0,55.1993,55.2134,55.171,55.2063,39700.0
2011-05-05 10:40:00,78.27,78.28,78.24,78.28,28800.0,55.1922,55.1993,55.171,55.1993,28800.0
2011-05-05 10:50:00,78.29,78.29,78.26,78.28,1400.0,55.2063,55.2063,55.1852,55.1993,1400.0
2011-05-05 11:00:00,78.28,78.29,78.28,78.29,1200.0,55.1993,55.2063,55.1993,55.2063,1200.0
2011-05-05 11:10:00,78.28,78.29,78.27,78.29,2700.0,55.1993,55.2063,55.1922,55.2063,2700.0
2011-05-05 11:20:00,78.29,78.3,78.27,78.28,1000.0,55.2063,55.2134,55.1922,55.1993,1000.0
2011-05-05 11:30:00,78.26,78.27,78.26,78.27,600.0,55.1852,55.1922,55.1852,55.1922,600.0
2011-05-05 11:40:00,78.27,78.27,78.27,78.27,0.0,55.1922,55.1922,55.1922,55.1922,0.0
2011-05-05 11:50:00,78.28,78.28,78.26,78.26,2500.0,55.1993,55.1993,55.1852,55.1852,2500.0
2011-05-05 12:00:00,78.25,78.26,78.25,78.25,2000.0,55.1781,55.1852,55.1781,55.1781,2000.0
2011-05-05 12:10:00,78.25,78.27,78.24,78.24,7400.0,55.1781,55.1922,55.171,55.171,7400.0
2011-05-05 12:20:00,78.26,78.27,78.26,78.27,1700.0,55.1852,55.1922,55.1852,55.1922,1700.0
2011-05-05 12:30:00,78.28,78.28,78.24,78.27,4200.0,55.1993,55.1993,55.171,55.1922,4200.0
2011-05-05 12:40:00,78.27,78.28,78.27,78.28,1900.0,55.1922,55.1993,55.1922,55.1993,1900.0
2011-05-05 12:50:00,78.28,78.28,78.27,78.27,2200.0,55.1993,55.1993,55.1922,55.1922,2200.0
2011-05-05 13:00:00,78.27,78.27,78.27,78.27,1600.0,55.1922,55.1922,55.1922,55.1922,1600.0
2011-05-05 13:10:00,78.27,78.27,78.26,78.26,500.0,55.1922,55.1922,55.1852,55.1852,500.0
2011-05-05 13:20:00,78.27,78.27,78.27,78.27,1400.0,55.1922,55.1922,55.1922,55.1922,1400.0
2011-05-05 13:30:00,78.26,78.26,78.24,78.24,200.0,55.1852,55.1852,55.171,55.171,200.0
2011-05-05 13:40:00,78.26,78.27,78.26,78.27,300.0,55.1852,55.1922,55.1852,55.1922,300.0
2011-05-05 13:50:00,78.26,78.27,78.26,78.26,2100.0,55.1852,55.1922,55.1852,55.1852,2100.0
2011-05-05 14:00:00,78.26,78.26,78.25,78.25,500.0,55.1852,55.1852,55.1781,55.1781,500.0
2011-05-05 14:10:00,78.26,78.26,78.25,78.26,800.0,55.1852,55.1852,55.1781,55.1852,800.0
2011-05-05 14:20:00,78.26,78.26,78.25,78.25,700.0,55.1852,55.1852,55.1781,55.1781,700.0
2011-05-05 14:30:00,78.27,78.28,78.25,78.25,1500.0,55.1922,55.1993,55.1781,55.1781,1500.0
2011-05-05 14:40:00,78.27,78.27,78.26,78.26,200.0,55.1922,55.1922,55.1852,55.1852,200.0
2011-05-05 14:50:00,78.27,78.28,78.25,78.27,900.0,55.1922,55.1993,55.1781,55.1922,900.0
2011-05-05 15:00:00,78.26,78.28,78.25,78.25,1900.0,55.1852,55.1993,55.1781,55.1781,1900.0
2011-05-05 15:10:00,78.28,78.28,78.26,78.26,800.0,55.1993,55.1993,55.1852,55.1852,800.0
2011-05-05 15:20:00,78.28,78.28,78.27,78.27,800.0,55.1993,55.1993,55.1922,55.1922,800.0
2011-05-05 15:30:00,78.29,78.3,78.29,78.3,3000.0,55.2063,55.2134,55.2063,55.2134,3000.0
2011-05-05 15:40:00,78.29,78.31,78.29,78.31,1300.0,55.2063,55.2204,55.2063,55.2204,1300.0
2011-05-05 15:50:00,78.27,78.28,78.2,78.21,32000.0,55.1922,55.1993,55.1428,55.1499,32000.0
2011-05-06 09:30:00,78.31,78.31,78.2,78.31,4600.0,55.2204,55.2204,55.1428,55.2204,4600.0
2011-05-06 09:40:00,78.28,78.28,78.24,78.27,1300.0,55.1993,55.1993,55.171,55.1922,1300.0
2011-05-06 09:50:00,78.29,78.31,78.27,78.27,3000.0,55.2063,55.2204,55.1922,55.1922,3000.0
2011-05-06 10:00:00,78.29,78.32,78.27,78.28,2400.0,55.2063,55.2275,55.1922,55.1993,2400.0
2011-05-06 10:10:00,78.29,78.3,78.26,78.3,700.0,55.2063,55.2134,55.1852,55.2134,700.0
2011-05-06 10:20:00,78.29,78.31,78.29,78.3,800.0,55.2063,55.2204,55.2063,55.2134,800.0
2011-05-06 10:30:00,78.28,78.28,78.28,78.28,100.0,55.1993,55.1993,55.1993,55.1993,100.0
2011-05-06 10:40:00,78.27,78.31,78.27,78.31,300.0,55.1922,55.2204,55.1922,55.2204,300.0
2011-05-06 10:50:00,78.31,78.32,78.26,78.3,1500.0,55.2204,55.2275,55.1852,55.2134,1500.0
2011-05-06 11:00:00,78.31,78.31,78.26,78.26,1900.0,55.2204,55.2204,55.1852,55.1852,1900.0
2011-05-06 11:10:00,78.25,78.27,78.25,78.25,2800.0,55.1781,55.1922,55.1781,55.1781,2800.0
2011-05-06 11:20:00,78.29,78.29,78.26,78.26,2600.0,55.2063,55.2063,55.1852,55.1852,2600.0
2011-05-06 11:30:00,78.27,78.27,78.27,78.27,400.0,55.1922,55.1922,55.1922,55.1922,400.0
2011-05-06 11:40:00,78.25,78.28,78.25,78.27,1100.0,55.1781,55.1993,55.1781,55.1922,1100.0
2011-05-06 11:50:00,78.26,78.3,78.26,78.28,3100.0,55.1852,55.2134,55.1852,55.1993,3100.0
2011-05-06 12:00:00,78.29,78.3,78.29,78.3,1600.0,55.2063,55.2134,55.2063,55.2134,1600.0
2011-05-06 12:10:00,78.28,78.3,78.28,78.3,400.0,55.1993,55.2134,55.1993,55.2134,400.0
2011-05-06 12:20:00,78.27,78.28,78.27,78.27,800.0,55.1922,55.1993,55.1922,55.1922,800.0
2011-05-06 12:30:00,78.29,78.29,78.28,78.28,1300.0,55.2063,55.2063,55.1993,55.1993,1300.0
2011-05-06 12:40:00,78.31,78.37,78.29,78.35,3000.0,55.2204,55.2627,55.2063,55.2486,3000.0
2011-05-06 12:50:00,78.36,78.38,78.36,78.38,3700.0,55.2557,55.2698,55.2557,55.2698,3700.0
2011-05-06 13:00:00,78.38,78.38,78.38,78.38,1300.0,55.2698,55.2698,55.2698,55.2698,1300.0
2011-05-06 13:10:00,78.37,78.37,78.34,78.34,200.0,55.2627,55.2627,55.2416,55.2416,200.0
2011-05-06 13:20:00,78.34,78.38,78.34,78.38,1000.0,55.2416,55.2698,55.2416,55.2698,1000.0
2011-05-06 13:30:00,78.38,78.38,78.38,78.38,400.0,55.2698,55.2698,55.2698,55.2698,400.0
2011-05-06 13:40:00,78.38,78.38,78.37,78.37,200.0,55.2698,55.2698,55.2627,55.2627,200.0
2011-05-06 13:50:00,78.38,78.38,78.36,78.38,4100.0,55.2698,55.2698,55.2557,55.2698,4100.0
2011-05-06 14:00:00,78.38,78.38,78.34,78.34,5700.0,55.2698,55.2698,55.2416,55.2416,5700.0
2011-05-06 14:10:00,78.35,78.35,78.35,78.35,500.0,55.2486,55.2486,55.2486,55.2486,500.0
2011-05-06 14:20:00,78.37,78.37,78.35,78.35,1100.0,55.2627,55.2627,55.2486,55.2486,1100.0
2011-05-06 14:30:00,78.36,78.38,78.34,78.34,7100.0,55.2557,55.2698,55.2416,55.2416,7100.0
2011-05-06 14:40:00,78.34,78.38,78.34,78.34,1500.0,55.2416,55.2698,55.2416,55.2416,1500.0
2011-05-06 14:50:00,78.37,78.37,78.3,78.34,6500.0,55.2627,55.2627,55.2134,55.2416,6500.0
2011-05-06 15:00:00,78.32,78.35,78.32,78.35,1100.0,55.2275,55.2486,55.2275,55.2486,1100.0
2011-05-06 15:10:00,78.35,78.35,78.33,78.35,1900.0,55.2486,55.2486,55.2345,55.2486,1900.0
2011-05-06 15:20:00,78.35,78.35,78.31,78.35,900.0,55.2486,55.2486,55.2204,55.2486,900.0
2011-05-06 15:30:00,78.34,78.35,78.34,78.35,1000.0,55.2416,55.2486,55.2416,55.2486,1000.0
2011-05-06 15:40:00,78.35,78.36,78.35,78.36,700.0,55.2486,55.2557,55.2486,55.2557,700.0
2011-05-06 15:50:00,78.34,78.34,78.32,78.32,3400.0,55.2416,55.2416,55.2275,55.2275,3400.0
2011-05-09 09:30:00,78.5,78.5,78.36,78.39,10200.0,55.3544,55.3544,55.2557,55.2768,10200.0
2011-05-09 09:40:00,78.4,78.4,78.38,78.4,1000.0,55.2839,55.2839,55.2698,55.2839,1000.0
2011-05-09 09:50:00,78.38,78.41,78.38,78.38,1500.0,55.2698,55.2909,55.2698,55.2698,1500.0
2011-05-09 10:00:00,78.37,78.4,78.35,78.4,3000.0,55.2627,55.2839,55.2486,55.2839,3000.0
2011-05-09 10:10:00,78.4,78.4,78.4,78.4,0.0,55.2839,55.2839,55.2839,55.2839,0.0
2011-05-09 10:20:00,78.37,78.38,78.37,78.37,1100.0,55.2627,55.2698,55.2627,55.2627,1100.0
2011-05-09 10:30:00,78.36,78.39,78.36,78.39,900.0,55.2557,55.2768,55.2557,55.2768,900.0
2011-05-09 10:40:00,78.37,78.39,78.37,78.39,400.0,55.2627,55.2768,55.2627,55.2768,400.0
2011-05-09 10:50:00,78.37,78.4,78.37,78.37,1600.0,55.2627,55.2839,55.2627,55.2627,1600.0
2011-05-09 11:00:00,78.39,78.4,78.38,78.38,2300.0,55.2768,55.2839,55.2698,55.2698,2300.0
2011-05-09 11:10:00,78.37,78.4,78.37,78.4,400.0,55.2627,55.2839,55.2627,55.2839,400.0
2011-05-09 11:20:00,78.39,78.4,78.38,78.4,1300.0,55.2768,55.2839,55.2698,55.2839,1300.0
2011-05-09 11:30:00,78.38,78.39,78.38,78.39,2300.0,55.2698,55.2768,55.2698,55.2768,2300.0
2011-05-09 11:40:00,78.39,78.39,78.35,78.38,600.0,55.2768,55.2768,55.2486,55.2698,600.0
2011-05-09 11:50:00,78.37,78.37,78.37,78.37,100.0,55.2627,55.2627,55.2627,55.2627,100.0
2011-05-09 12:00:00,78.39,78.39,78.37,78.37,900.0,55.2768,55.2768,55.2627,55.2627,900.0
2011-05-09 12:10:00,78.38,78.4,78.38,78.39,2900.0,55.2698,55.2839,55.2698,55.2768,2900.0
2011-05-09 12:20:00,78.4,78.4,78.4,78.4,700.0,55.2839,55.2839,55.2839,55.2839,700.0
2011-05-09 12:30:00,78.4,78.43,78.4,78.42,1500.0,55.2839,55.305,55.2839,55.298,1500.0
2011-05-09 12:40:00,78.39,78.39,78.39,78.39,100.0,55.2768,55.2768,55.2768,55.2768,100.0
2011-05-09 12:50:00,78.4,78.43,78.4,78.4,5900.0,55.2839,55.305,55.2839,55.2839,5900.0
2011-05-09 13:00:00,78.43,78.43,78.41,78.41,1000.0,55.305,55.305,55.2909,55.2909,1000.0
2011-05-09 13:10:00,78.41,78.42,78.41,78.41,600.0,55.2909,55.298,55.2909,55.2909,600.0
2011-05-09 13:20:00,78.4,78.44,78.39,78.41,4200.0,55.2839,55.3121,55.2768,55.2909,4200.0
2011-05-09 13:30:00,78.41,78.41,78.4,78.4,4800.0,55.2909,55.2909,55.2839,55.2839,4800.0
2011-05-09 13:40:00,78.41,78.44,78.4,78.4,1500.0,55.2909,55.3121,55.2839,55.2839,1500.0
2011-05-09 13:50:00,78.4,78.43,78.4,78.43,2600.0,55.2839,55.305,55.2839,55.305,2600.0
2011-05-09 14:00:00,78.4,78.42,78.39,78.42,1800.0,55.2839,55.298,55.2768,55.298,1800.0
2011-05-09 14:10:00,78.41,78.44,78.41,78.42,1500.0,55.2909,55.3121,55.2909,55.298,1500.0
2011-05-09 14:20:00,78.4,78.45,78.4,78.44,28700.0,55.2839,55.3191,55.2839,55.3121,28700.0
2011-05-09 14:30:00,78.46,78.46,78.44,78.44,4900.0,55.3262,55.3262,55.3121,55.3121,4900.0
2011-05-09 14:40:00,78.44,78.44,78.41,78.41,1400.0,55.3121,55.3121,55.2909,55.2909,1400.0
2011-05-09 14:50:00,78.44,78.44,78.44,78.44,2000.0,55.3121,55.3121,55.3121,55.3121,2000.0
2011-05-09 15:00:00,78.44,78.44,78.41,78.41,3500.0,55.3121,55.3121,55.2909,55.2909,3500.0
2011-05-09 15:10:00,78.44,78.44,78.41,78.44,3400.0,55.3121,55.3121,55.2909,55.3121,3400.0
2011-05-09 15:20:00,78.44,78.44,78.42,78.42,4300.0,55.3121,55.3121,55.298,55.298,4300.0
2011-05-09 15:30:00,78.43,78.43,78.42,78.42,4100.0,55.305,55.305,55.298,55.298,4100.0
2011-05-09 15:40:00,78.44,78.44,78.42,78.44,1600.0,55.3121,55.3121,55.298,55.3121,1600.0
2011-05-09 15:50:00,78.44,78.44,78.41,78.43,2400.0,55.3121,55.3121,55.2909,55.305,2400.0
2011-05-10 09:30:00,78.45,78.45,78.37,78.4,8200.0,55.3191,55.3191,55.2627,55.2839,8200.0
2011-05-10 09:40:00,78.41,78.41,78.37,78.37,3500.0,55.2909,55.2909,55.2627,55.2627,3500.0
2011-05-10 09:50:00,78.38,78.39,78.38,78.39,3500.0,55.2698,55.2768,55.2698,55.2768,3500.0
2011-05-10 10:00:00,78.4,78.4,78.36,78.38,5300.0,55.2839,55.2839,55.2557,55.2698,5300.0
2011-05-10 10:10:00,78.37,78.4,78.37,78.37,4000.0,55.2627,55.2839,55.2627,55.2627,4000.0
2011-05-10 10:20:00,78.37,78.37,78.35,78.37,3700.0,55.2627,55.2627,55.2486,55.2627,3700.0
2011-05-10 10:30:00,78.37,78.37,78.35,78.37,1300.0,55.2627,55.2627,55.2486,55.2627,1300.0
2011-05-10 10:40:00,78.37,78.37,78.36,78.36,1100.0,55.2627,55.2627,55.2557,55.2557,1100.0
2011-05-10 10:50:00,78.37,78.37,78.35,78.36,4000.0,55.2627,55.2627,55.2486,55.2557,4000.0
2011-05-10 11:00:00,78.37,78.37,78.36,78.37,3200.0,55.2627,55.2627,55.2557,55.2627,3200.0
2011-05-10 11:10:00,78.35,78.35,78.3,78.3,5000.0,55.2486,55.2486,55.2134,55.2134,5000.0
2011-05-10 11:20:00,78.33,78.33,78.3,78.33,4000.0,55.2345,55.2345,55.2134,55.2345,4000.0
2011-05-10 11:30:00,78.33,78.33,78.32,78.32,500.0,55.2345,55.2345,55.2275,55.2275,500.0
2011-05-10 11:40:00,78.34,78.35,78.33,78.35,2400.0,55.2416,55.2486,55.2345,55.2486,2400.0
2011-05-10 11:50:00,78.35,78.36,78.34,78.34,1100.0,55.2486,55.2557,55.2416,55.2416,1100.0
2011-05-10 12:00:00,78.35,78.35,78.33,78.33,1100.0,55.2486,55.2486,55.2345,55.2345,1100.0
2011-05-10 12:10:00,78.36,78.37,78.35,78.35,3100.0,55.2557,55.2627,55.2486,55.2486,3100.0
2011-05-10 12:20:00,78.34,78.37,78.34,78.36,6100.0,55.2416,55.2627,55.2416,55.2557,6100.0
2011-05-10 12:30:00,78.34,78.36,78.33,78.36,10100.0,55.2416,55.2557,55.2345,55.2557,10100.0
2011-05-10 12:40:00,78.36,78.36,78.34,78.34,3500.0,55.2557,55.2557,55.2416,55.2416,3500.0
2011-05-10 12:50:00,78.34,78.36,78.34,78.36,400.0,55.2416,55.2557,55.2416,55.2557,400.0
2011-05-10 13:00:00,78.35,78.35,78.35,78.35,2300.0,55.2486,55.2486,55.2486,55.2486,2300.0
2011-05-10 13:10:00,78.35,78.35,78.35,78.35,800.0,55.2486,55.2486,55.2486,55.2486,800.0
2011-05-10 13:20:00,78.33,78.36,78.33,78.36,3900.0,55.2345,55.2557,55.2345,55.2557,3900.0
2011-05-10 13:30:00,78.33,78.36,78.33,78.36,2000.0,55.2345,55.2557,55.2345,55.2557,2000.0
2011-05-10 13:40:00,78.34,78.34,78.33,78.34,5400.0,55.2416,55.2416,55.2345,55.2416,5400.0
2011-05-10 13:50:00,78.32,78.34,78.32,78.34,7300.0,55.2275,55.2416,55.2275,55.2416,7300.0
2011-05-10 14:00:00,78.33,78.34,78.33,78.33,3800.0,55.2345,55.2416,55.2345,55.2345,3800.0
2011-05-10 14:10:00,78.32,78.33,78.3,78.33,4500.0,55.2275,55.2345,55.2134,55.2345,4500.0
2011-05-10 14:20:00,78.33,78.33,78.3,78.3,13000.0,55.2345,55.2345,55.2134,55.2134,13000.0
2011-05-10 14:30:00,78.31,78.32,78.31,78.32,800.0,55.2204,55.2275,55.2204,55.2275,800.0
2011-05-10 14:40:00,78.32,78.32,78.3,78.32,1200.0,55.2275,55.2275,55.2134,55.2275,1200.0
2011-05-10 14:50:00,78.31,78.32,78.29,78.31,3300.0,55.2204,55.2275,55.2063,55.2204,3300.0
2011-05-10 15:00:00,78.31,78.32,78.31,78.31,5000.0,55.2204,55.2275,55.2204,55.2204,5000.0
2011-05-10 15:10:00,78.32,78.32,78.23,78.23,24500.0,55.2275,55.2275,55.164,55.164,24500.0
2011-05-10 15:20:00,78.26,78.27,78.26,78.27,1800.0,55.1852,55.1922,55.1852,55.1922,1800.0
2011-05-10 15:30:00,78.27,78.29,78.23,78.26,14400.0,55.1922,55.2063,55.164,55.1852,14400.0
2011-05-10 15:40:00,78.26,78.29,78.24,78.24,4900.0,55.1852,55.2063,55.171,55.171,4900.0
2011-05-10 15:50:00,78.25,78.29,78.24,78.28,7700.0,55.1781,55.2063,55.171,55.1993,7700.0
2011-05-11 09:30:00,78.36,78.36,78.29,78.3,6400.0,55.2557,55.2557,55.2063,55.2134,6400.0
2011-05-11 09:40:00,78.31,78.32,78.31,78.32,2500.0,55.2204,55.2275,55.2204,55.2275,2500.0
2011-05-11 09:50:00,78.31,78.32,78.31,78.32,1300.0,55.2204,55.2275,55.2204,55.2275,1300.0
2011-05-11 10:00:00,78.31,78.31,78.25,78.28,5800.0,55.2204,55.2204,55.1781,55.1993,5800.0
2011-05-11 10:10:00,78.26,78.31,78.26,78.29,3300.0,55.1852,55.2204,55.1852,55.2063,3300.0
2011-05-11 10:20:00,78.29,78.3,78.28,78.3,4100.0,55.2063,55.2134,55.1993,55.2134,4100.0
2011-05-11 10:30:00,78.3,78.31,78.29,78.3,2800.0,55.2134,55.2204,55.2063,55.2134,2800.0
2011-05-11 10:40:00,78.26,78.31,78.26,78.31,1000.0,55.1852,55.2204,55.1852,55.2204,1000.0
2011-05-11 10:50:00,78.31,78.31,78.3,78.3,1600.0,55.2204,55.2204,55.2134,55.2134,1600.0
2011-05-11 11:00:00,78.3,78.3,78.3,78.3,100.0,55.2134,55.2134,55.2134,55.2134,100.0
2011-05-11 11:10:00,78.29,78.29,78.27,78.29,3400.0,55.2063,55.2063,55.1922,55.2063,3400.0
2011-05-11 11:20:00,78.29,78.29,78.27,78.29,3200.0,55.2063,55.2063,55.1922,55.2063,3200.0
2011-05-11 11:30:00,78.28,78.3,78.28,78.3,1000.0,55.1993,55.2134,55.1993,55.2134,1000.0
2011-05-11 11:40:00,78.29,78.3,78.29,78.3,3200.0,55.2063,55.2134,55.2063,55.2134,3200.0
2011-05-11 11:50:00,78.29,78.29,78.26,78.29,1700.0,55.2063,55.2063,55.1852,55.2063,1700.0
2011-05-11 12:00:00,78.26,78.31,78.26,78.3,4000.0,55.1852,55.2204,55.1852,55.2134,4000.0
2011-05-11 12:10:00,78.32,78.33,78.32,78.33,3200.0,55.2275,55.2345,55.2275,55.2345,3200.0
2011-05-11 12:20:00,78.3,78.35,78.3,78.34,1700.0,55.2134,55.2486,55.2134,55.2416,1700.0
2011-05-11 12:30:00,78.35,78.35,78.33,78.35,2600.0,55.2486,55.2486,55.2345,55.2486,2600.0
2011-05-11 12:40:00,78.31,78.34,78.31,78.34,6100.0,55.2204,55.2416,55.2204,55.2416,6100.0
2011-05-11 12:50:00,78.3,78.31,78.3,78.31,2600.0,55.2134,55.2204,55.2134,55.2204,2600.0
2011-05-11 13:00:00,78.38,78.38,78.37,78.37,300.0,55.2698,55.2698,55.2627,55.2627,300.0
2011-05-11 13:10:00,78.37,78.37,78.37,78.37,0.0,55.2627,55.2627,55.2627,55.2627,0.0
2011-05-11 13:20:00,78.37,78.37,78.36,78.36,2900.0,55.2627,55.2627,55.2557,55.2557,2900.0
2011-05-11 13:30:00,78.38,78.39,78.38,78.39,900.0,55.2698,55.2768,55.2698,55.2768,900.0
2011-05-11 13:40:00,78.36,78.37,78.33,78.33,3400.0,55.2557,55.2627,55.2345,55.2345,3400.0
2011-05-11 13:50:00,78.37,78.38,78.33,78.37,2500.0,55.2627,55.2698,55.2345,55.2627,2500.0
2011-05-11 14:00:00,78.33,78.38,78.3,78.3,4200.0,55.2345,55.2698,55.2134,55.2134,4200.0
2011-05-11 14:10:00,78.37,78.38,78.33,78.33,9800.0,55.2627,55.2698,55.2345,55.2345,9800.0
2011-05-11 14:20:00,78.36,78.38,78.36,78.37,4500.0,55.2557,55.2698,55.2557,55.2627,4500.0
2011-05-11 14:30:00,78.38,78.39,78.37,78.37,4300.0,55.2698,55.2768,55.2627,55.2627,4300.0
2011-05-11 14:40:00,78.34,78.38,78.34,78.38,2800.0,55.2416,55.2698,55.2416,55.2698,2800.0
2011-05-11 14:50:00,78.38,78.38,78.38,78.38,1100.0,55.2698,55.2698,55.2698,55.2698,1100.0
2011-05-11 15:00:00,78.35,78.38,78.35,78.38,700.0,55.2486,55.2698,55.2486,55.2698,700.0
2011-05-11 15:10:00,78.38,78.39,78.38,78.39,800.0,55.2698,55.2768,55.2698,55.2768,800.0
2011-05-11 15:20:00,78.39,78.39,78.38,78.39,4100.0,55.2768,55.2768,55.2698,55.2768,4100.0
2011-05-11 15:30:00,78.39,78.39,78.35,78.35,6800.0,55.2768,55.2768,55.2486,55.2486,6800.0
2011-05-11 15:40:00,78.37,78.39,78.37,78.39,1500.0,55.2627,55.2768,55.2627,55.2768,1500.0
2011-05-11 15:50:00,78.35,78.38,78.35,78.36,2800.0,55.2486,55.2698,55.2486,55.2557,2800.0
2011-05-12 09:30:00,78.42,78.42,78.34,78.4,4500.0,55.298,55.298,55.2416,55.2839,4500.0
2011-05-12 09:40:00,78.35,78.39,78.35,78.36,4100.0,55.2486,55.2768,55.2486,55.2557,4100.0
2011-05-12 09:50:00,78.41,78.41,78.41,78.41,1000.0,55.2909,55.2909,55.2909,55.2909,1000.0
2011-05-12 10:00:00,78.4,78.4,78.3,78.36,12600.0,55.2839,55.2839,55.2134,55.2557,12600.0
2011-05-12 10:10:00,78.38,78.38,78.36,78.37,2300.0,55.2698,55.2698,55.2557,55.2627,2300.0
2011-05-12 10:20:00,78.37,78.39,78.35,78.37,1300.0,55.2627,55.2768,55.2486,55.2627,1300.0
2011-05-12 10:30:00,78.37,78.38,78.37,78.38,500.0,55.2627,55.2698,55.2627,55.2698,500.0
2011-05-12 10:40:00,78.39,78.39,78.38,78.38,3600.0,55.2768,55.2768,55.2698,55.2698,3600.0
2011-05-12 10:50:00,78.41,78.41,78.41,78.41,500.0,55.2909,55.2909,55.2909,55.2909,500.0
2011-05-12 11:00:00,78.41,78.41,78.38,78.38,2500.0,55.2909,55.2909,55.2698,55.2698,2500.0
2011-05-12 11:10:00,78.39,78.39,78.39,78.39,500.0,55.2768,55.2768,55.2768,55.2768,500.0
2011-05-12 11:20:00,78.38,78.39,78.37,78.37,8300.0,55.2698,55.2768,55.2627,55.2627,8300.0
2011-05-12 11:30:00,78.37,78.37,78.37,78.37,0.0,55.2627,55.2627,55.2627,55.2627,0.0
2011-05-12 11:40:00,78.39,78.39,78.38,78.38,16400.0,55.2768,55.2768,55.2698,55.2698,16400.0
2011-05-12 11:50:00,78.39,78.39,78.39,78.39,700.0,55.2768,55.2768,55.2768,55.2768,700.0
2011-05-12 12:00:00,78.39,78.39,78.39,78.39,3400.0,55.2768,55.2768,55.2768,55.2768,3400.0
2011-05-12 12:10:00,78.4,78.4,78.4,78.4,17000.0,55.2839,55.2839,55.2839,55.2839,17000.0
2011-05-12 12:20:00,78.39,78.39,78.39,78.39,1200.0,55.2768,55.2768,55.2768,55.2768,1200.0
2011-05-12 12:30:00,78.38,78.4,78.38,78.4,8000.0,55.2698,55.2839,55.2698,55.2839,8000.0
2011-05-12 12:40:00,78.4,78.4,78.4,78.4,1600.0,55.2839,55.2839,55.2839,55.2839,1600.0
2011-05-12 12:50:00,78.4,78.41,78.39,78.4,2400.0,55.2839,55.2909,55.2768,55.2839,2400.0
2011-05-12 13:00:00,78.38,78.38,78.37,78.37,14700.0,55.2698,55.2698,55.2627,55.2627,14700.0
2011-05-12 13:10:00,78.38,78.38,78.34,78.36,4500.0,55.2698,55.2698,55.2416,55.2557,4500.0
2011-05-12 13:20:00,78.35,78.35,78.34,78.34,3300.0,55.2486,55.2486,55.2416,55.2416,3300.0
2011-05-12 13:30:00,78.33,78.35,78.33,78.35,8300.0,55.2345,55.2486,55.2345,55.2486,8300.0
2011-05-12 13:40:00,78.35,78.35,78.35,78.35,1700.0,55.2486,55.2486,55.2486,55.2486,1700.0
2011-05-12 13:50:00,78.35,78.35,78.35,78.35,1200.0,55.2486,55.2486,55.2486,55.2486,1200.0
2011-05-12 14:00:00,78.35,78.35,78.35,78.35,1400.0,55.2486,55.2486,55.2486,55.2486,1400.0
2011-05-12 14:10:00,78.35,78.39,78.35,78.39,3700.0,55.2486,55.2768,55.2486,55.2768,3700.0
2011-05-12 14:20:00,78.37,78.39,78.36,78.39,2100.0,55.2627,55.2768,55.2557,55.2768,2100.0
2011-05-12 14:30:00,78.38,78.38,78.37,78.37,1400.0,55.2698,55.2698,55.2627,55.2627,1400.0
2011-05-12 14:40:00,78.39,78.39,78.36,78.36,1000.0,55.2768,55.2768,55.2557,55.2557,1000.0
2011-05-12 14:50:00,78.37,78.39,78.36,78.36,500.0,55.2627,55.2768,55.2557,55.2557,500.0
2011-05-12 15:00:00,78.39,78.39,78.36,78.39,500.0,55.2768,55.2768,55.2557,55.2768,500.0
2011-05-12 15:10:00,78.35,78.39,78.35,78.36,1100.0,55.2486,55.2768,55.2486,55.2557,1100.0
2011-05-12 15:20:00,78.38,78.39,78.38,78.39,1500.0,55.2698,55.2768,55.2698,55.2768,1500.0
2011-05-12 15:30:00,78.38,78.39,78.35,78.38,9700.0,55.2698,55.2768,55.2486,55.2698,9700.0
2011-05-12 15:40:00,78.36,78.36,78.36,78.36,100.0,55.2557,55.2557,55.2557,55.2557,100.0
2011-05-12 15:50:00,78.37,78.4,78.37,78.39,6100.0,55.2627,55.2839,55.2627,55.2768,6100.0
2011-05-13 09:30:00,78.44,78.44,78.39,78.39,3600.0,55.3121,55.3121,55.2768,55.2768,3600.0
2011-05-13 09:40:00,78.45,78.45,78.42,78.42,1700.0,55.3191,55.3191,55.298,55.298,1700.0
2011-05-13 09:50:00,78.39,78.39,78.39,78.39,200.0,55.2768,55.2768,55.2768,55.2768,200.0
2011-05-13 10:00:00,78.39,78.44,78.39,78.44,1000.0,55.2768,55.3121,55.2768,55.3121,1000.0
2011-05-13 10:10:00,78.43,78.45,78.43,78.45,2400.0,55.305,55.3191,55.305,55.3191,2400.0
2011-05-13 10:20:00,78.44,78.45,78.41,78.41,12700.0,55.3121,55.3191,55.2909,55.2909,12700.0
2011-05-13 10:30:00,78.44,78.45,78.44,78.45,3800.0,55.3121,55.3191,55.3121,55.3191,3800.0
2011-05-13 10:40:00,78.45,78.45,78.42,78.45,1100.0,55.3191,55.3191,55.298,55.3191,1100.0
2011-05-13 10:50:00,78.42,78.45,78.42,78.44,1200.0,55.298,55.3191,55.298,55.3121,1200.0
2011-05-13 11:00:00,78.45,78.45,78.44,78.44,6000.0,55.3191,55.3191,55.3121,55.3121,6000.0
2011-05-13 11:10:00,78.42,78.45,78.42,78.45,700.0,55.298,55.3191,55.298,55.3191,700.0
2011-05-13 11:20:00,78.46,78.46,78.46,78.46,700.0,55.3262,55.3262,55.3262,55.3262,700.0
2011-05-13 11:30:00,78.46,78.46,78.46,78.46,300.0,55.3262,55.3262,55.3262,55.3262,300.0
2011-05-13 11:40:00,78.45,78.45,78.45,78.45,3000.0,55.3191,55.3191,55.3191,55.3191,3000.0
2011-05-13 11:50:00,78.48,78.48,78.44,78.47,6600.0,55.3403,55.3403,55.3121,55.3332,6600.0
2011-05-13 12:00:00,78.48,78.48,78.45,78.45,2700.0,55.3403,55.3403,55.3191,55.3191,2700.0
2011-05-13 12:10:00,78.49,78.5,78.49,78.5,2900.0,55.3473,55.3544,55.3473,55.3544,2900.0
2011-05-13 12:20:00,78.5,78.51,78.48,78.48,10000.0,55.3544,55.3614,55.3403,55.3403,10000.0
2011-05-13 12:30:00,78.5,78.5,78.48,78.5,1900.0,55.3544,55.3544,55.3403,55.3544,1900.0
2011-05-13 12:40:00,78.5,78.5,78.47,78.49,1700.0,55.3544,55.3544,55.3332,55.3473,1700.0
2011-05-13 12:50:00,78.47,78.47,78.46,78.46,3700.0,55.3332,55.3332,55.3262,55.3262,3700.0
2011-05-13 13:00:00,78.46,78.46,78.46,78.46,0.0,55.3262,55.3262,55.3262,55.3262,0.0
2011-05-13 13:10:00,78.47,78.47,78.43,78.47,600.0,55.3332,55.3332,55.305,55.3332,600.0
2011-05-13 13:20:00,78.46,78.46,78.44,78.44,1600.0,55.3262,55.3262,55.3121,55.3121,1600.0
2011-05-13 13:30:00,78.45,78.45,78.44,78.44,1200.0,55.3191,55.3191,55.3121,55.3121,1200.0
2011-05-13 13:40:00,78.45,78.45,78.45,78.45,800.0,55.3191,55.3191,55.3191,55.3191,800.0
2011-05-13 13:50:00,78.43,78.45,78.43,78.45,400.0,55.305,55.3191,55.305,55.3191,400.0
2011-05-13 14:00:00,78.45,78.45,78.44,78.45,3200.0,55.3191,55.3191,55.3121,55.3191,3200.0
2011-05-13 14:10:00,78.45,78.45,78.43,78.45,1800.0,55.3191,55.3191,55.305,55.3191,1800.0
2011-05-13 14:20:00,78.45,78.45,78.41,78.41,6900.0,55.3191,55.3191,55.2909,55.2909,6900.0
2011-05-13 14:30:00,78.41,78.41,78.41,78.41,0.0,55.2909,55.2909,55.2909,55.2909,0.0
2011-05-13 14:40:00,78.44,78.44,78.44,78.44,1500.0,55.3121,55.3121,55.3121,55.3121,1500.0
2011-05-13 14:50:00,78.43,78.44,78.43,78.44,1700.0,55.305,55.3121,55.305,55.3121,1700.0
2011-05-13 15:00:00,78.42,78.44,78.41,78.42,1500.0,55.298,55.3121,55.2909,55.298,1500.0
2011-05-13 15:10:00,78.42,78.42,78.42,78.42,0.0,55.298,55.298,55.298,55.298,0.0
2011-05-13 15:20:00,78.41,78.44,78.41,78.44,1000.0,55.2909,55.3121,55.2909,55.3121,1000.0
2011-05-13 15:30:00,78.42,78.42,78.42,78.42,100.0,55.298,55.298,55.298,55.298,100.0
2011-05-13 15:40:00,78.43,78.44,78.43,78.43,4700.0,55.305,55.3121,55.305,55.305,4700.0
2011-05-13 15:50:00,78.42,78.43,78.42,78.43,2900.0,55.298,55.305,55.298,55.305,2900.0
2011-05-16 09:30:00,78.53,78.53,78.43,78.43,12000.0,55.3755,55.3755,55.305,55.305,12000.0
2011-05-16 09:40:00,78.42,78.46,78.4,78.44,3200.0,55.298,55.3262,55.2839,55.3121,3200.0
2011-05-16 09:50:00,78.45,78.45,78.45,78.45,100.0,55.3191,55.3191,55.3191,55.3191,100.0
2011-05-16 10:00:00,78.42,78.46,78.42,78.43,1000.0,55.298,55.3262,55.298,55.305,1000.0
2011-05-16 10:10:00,78.42,78.42,78.42,78.42,100.0,55.298,55.298,55.298,55.298,100.0
2011-05-16 10:20:00,78.45,78.45,78.41,78.45,1300.0,55.3191,55.3191,55.2909,55.3191,1300.0
2011-05-16 10:30:00,78.45,78.45,78.42,78.44,1100.0,55.3191,55.3191,55.298,55.3121,1100.0
2011-05-16 10:40:00,78.44,78.45,78.41,78.42,9000.0,55.3121,55.3191,55.2909,55.298,9000.0
2011-05-16 10:50:00,78.45,78.45,78.42,78.43,2600.0,55.3191,55.3191,55.298,55.305,2600.0
2011-05-16 11:00:00,78.43,78.43,78.41,78.43,1300.0,55.305,55.305,55.2909,55.305,1300.0
2011-05-16 11:10:00,78.42,78.43,78.42,78.43,1300.0,55.298,55.305,55.298,55.305,1300.0
2011-05-16 11:20:00,78.42,78.43,78.42,78.43,1100.0,55.298,55.305,55.298,55.305,1100.0
2011-05-16 11:30:00,78.42,78.44,78.42,78.44,2400.0,55.298,55.3121,55.298,55.3121,2400.0
2011-05-16 11:40:00,78.44,78.45,78.44,78.45,6900.0,55.3121,55.3191,55.3121,55.3191,6900.0
2011-05-16 11:50:00,78.45,78.46,78.45,78.46,900.0,55.3191,55.3262,55.3191,55.3262,900.0
2011-05-16 12:00:00,78.45,78.45,78.45,78.45,700.0,55.3191,55.3191,55.3191,55.3191,700.0
2011-05-16 12:10:00,78.45,78.46,78.45,78.45,800.0,55.3191,55.3262,55.3191,55.3191,800.0
2011-05-16 12:20:00,78.46,78.46,78.46,78.46,1100.0,55.3262,55.3262,55.3262,55.3262,1100.0
2011-05-16 12:30:00,78.45,78.46,78.44,78.46,1200.0,55.3191,55.3262,55.3121,55.3262,1200.0
2011-05-16 12:40:00,78.44,78.45,78.43,78.44,1400.0,55.3121,55.3191,55.305,55.3121,1400.0
2011-05-16 12:50:00,78.45,78.46,78.44,78.46,3400.0,55.3191,55.3262,55.3121,55.3262,3400.0
2011-05-16 13:00:00,78.46,78.47,78.46,78.47,600.0,55.3262,55.3332,55.3262,55.3332,600.0
2011-05-16 13:10:00,78.47,78.48,78.46,78.48,1700.0,55.3332,55.3403,55.3262,55.3403,1700.0
2011-05-16 13:20:00,78.47,78.48,78.46,78.48,4000.0,55.3332,55.3403,55.3262,55.3403,4000.0
2011-05-16 13:30:00,78.48,78.49,78.48,78.48,3400.0,55.3403,55.3473,55.3403,55.3403,3400.0
2011-05-16 13:40:00,78.49,78.49,78.45,78.46,5600.0,55.3473,55.3473,55.3191,55.3262,5600.0
2011-05-16 13:50:00,78.46,78.47,78.45,78.47,6800.0,55.3262,55.3332,55.3191,55.3332,6800.0
2011-05-16 14:00:00,78.46,78.48,78.46,78.46,2700.0,55.3262,55.3403,55.3262,55.3262,2700.0
2011-05-16 14:10:00,78.45,78.47,78.45,78.47,200.0,55.3191,55.3332,55.3191,55.3332,200.0
2011-05-16 14:20:00,78.47,78.47,78.47,78.47,500.0,55.3332,55.3332,55.3332,55.3332,500.0
2011-05-16 14:30:00,78.47,78.48,78.47,78.48,1900.0,55.3332,55.3403,55.3332,55.3403,1900.0
2011-05-16 14:40:00,78.48,78.48,78.47,78.47,2600.0,55.3403,55.3403,55.3332,55.3332,2600.0
2011-05-16 14:50:00,78.48,78.48,78.48,78.48,1900.0,55.3403,55.3403,55.3403,55.3403,1900.0
2011-05-16 15:00:00,78.48,78.48,78.47,78.48,6900.0,55.3403,55.3403,55.3332,55.3403,6900.0
2011-05-16 15:10:00,78.47,78.48,78.46,78.47,1200.0,55.3332,55.3403,55.3262,55.3332,1200.0
2011-05-16 15:20:00,78.48,78.48,78.46,78.47,3400.0,55.3403,55.3403,55.3262,55.3332,3400.0
2011-05-16 15:30:00,78.47,78.48,78.46,78.47,2200.0,55.3332,55.3403,55.3262,55.3332,2200.0
2011-05-16 15:40:00,78.49,78.49,78.46,78.47,2700.0,55.3473,55.3473,55.3262,55.3332,2700.0
2011-05-16 15:50:00,78.48,78.48,78.47,78.48,8500.0,55.3403,55.3403,55.3332,55.3403,8500.0
2011-05-17 09:30:00,78.57,78.57,78.48,78.48,11500.0,55.4037,55.4037,55.3403,55.3403,11500.0
2011-05-17 09:40:00,78.51,78.52,78.5,78.52,4600.0,55.3614,55.3685,55.3544,55.3685,4600.0
2011-05-17 09:50:00,78.51,78.52,78.47,78.47,300.0,55.3614,55.3685,55.3332,55.3332,300.0
2011-05-17 10:00:00,78.51,78.51,78.48,78.5,700.0,55.3614,55.3614,55.3403,55.3544,700.0
2011-05-17 10:10:00,78.47,78.51,78.47,78.49,1300.0,55.3332,55.3614,55.3332,55.3473,1300.0
2011-05-17 10:20:00,78.47,78.51,78.47,78.48,1400.0,55.3332,55.3614,55.3332,55.3403,1400.0
2011-05-17 10:30:00,78.51,78.51,78.5,78.5,300.0,55.3614,55.3614,55.3544,55.3544,300.0
2011-05-17 10:40:00,78.48,78.51,78.48,78.51,900.0,55.3403,55.3614,55.3403,55.3614,900.0
2011-05-17 10:50:00,78.51,78.53,78.49,78.53,1800.0,55.3614,55.3755,55.3473,55.3755,1800.0
2011-05-17 11:00:00,78.53,78.53,78.51,78.53,2500.0,55.3755,55.3755,55.3614,55.3755,2500.0
2011-05-17 11:10:00,78.53,78.53,78.5,78.52,3400.0,55.3755,55.3755,55.3544,55.3685,3400.0
2011-05-17 11:20:00,78.52,78.52,78.49,78.49,16000.0,55.3685,55.3685,55.3473,55.3473,16000.0
2011-05-17 11:30:00,78.51,78.51,78.49,78.49,1600.0,55.3614,55.3614,55.3473,55.3473,1600.0
2011-05-17 11:40:00,78.5,78.51,78.5,78.5,1000.0,55.3544,55.3614,55.3544,55.3544,1000.0
2011-05-17 11:50:00,78.5,78.5,78.49,78.49,600.0,55.3544,55.3544,55.3473,55.3473,600.0
2011-05-17 12:00:00,78.48,78.49,78.48,78.49,300.0,55.3403,55.3473,55.3403,55.3473,300.0
2011-05-17 12:10:00,78.49,78.52,78.49,78.52,2700.0,55.3473,55.3685,55.3473,55.3685,2700.0
2011-05-17 12:20:00,78.51,78.51,78.51,78.51,500.0,55.3614,55.3614,55.3614,55.3614,500.0
2011-05-17 12:30:00,78.52,78.52,78.51,78.51,300.0,55.3685,55.3685,55.3614,55.3614,300.0
2011-05-17 12:40:00,78.48,78.49,78.47,78.48,2100.0,55.3403,55.3473,55.3332,55.3403,2100.0
2011-05-17 12:50:00,78.47,78.5,78.47,78.47,5800.0,55.3332,55.3544,55.3332,55.3332,5800.0
2011-05-17 13:00:00,78.51,78.51,78.47,78.47,4600.0,55.3614,55.3614,55.3332,55.3332,4600.0
2011-05-17 13:10:00,78.47,78.48,78.47,78.47,4600.0,55.3332,55.3403,55.3332,55.3332,4600.0
2011-05-17 13:20:00,78.48,78.48,78.46,78.48,4700.0,55.3403,55.3403,55.3262,55.3403,4700.0
2011-05-17 13:30:00,78.46,78.48,78.46,78.46,700.0,55.3262,55.3403,55.3262,55.3262,700.0
2011-05-17 13:40:00,78.46,78.47,78.45,78.45,5400.0,55.3262,55.3332,55.3191,55.3191,5400.0
2011-05-17 13:50:00,78.45,78.47,78.44,78.47,11800.0,55.3191,55.3332,55.3121,55.3332,11800.0
2011-05-17 14:00:00,78.46,78.48,78.45,78.48,2600.0,55.3262,55.3403,55.3191,55.3403,2600.0
2011-05-17 14:10:00,78.47,78.49,78.46,78.49,6900.0,55.3332,55.3473,55.3262,55.3473,6900.0
2011-05-17 14:20:00,78.48,78.5,78.48,78.5,3100.0,55.3403,55.3544,55.3403,55.3544,3100.0
2011-05-17 14:30:00,78.48,78.5,78.48,78.48,6200.0,55.3403,55.3544,55.3403,55.3403,6200.0
2011-05-17 14:40:00,78.48,78.5,78.48,78.5,6200.0,55.3403,55.3544,55.3403,55.3544,6200.0
2011-05-17 14:50:00,78.49,78.5,78.46,78.46,2500.0,55.3473,55.3544,55.3262,55.3262,2500.0
2011-05-17 15:00:00,78.46,78.47,78.46,78.46,2100.0,55.3262,55.3332,55.3262,55.3262,2100.0
2011-05-17 15:10:00,78.49,78.5,78.48,78.48,6400.0,55.3473,55.3544,55.3403,55.3403,6400.0
2011-05-17 15:20:00,78.49,78.5,78.48,78.48,6600.0,55.3473,55.3544,55.3403,55.3403,6600.0
2011-05-17 15:30:00,78.5,78.5,78.47,78.47,3500.0,55.3544,55.3544,55.3332,55.3332,3500.0
2011-05-17 15:40:00,78.46,78.49,78.46,78.49,800.0,55.3262,55.3473,55.3262,55.3473,800.0
2011-05-17 15:50:00,78.48,78.51,78.47,78.51,24800.0,55.3403,55.3614,55.3332,55.3614,24800.0
2011-05-18 09:30:00,78.52,78.52,78.44,78.44,8000.0,55.3685,55.3685,55.3121,55.3121,8000.0
2011-05-18 09:40:00,78.44,78.47,78.44,78.47,700.0,55.3121,55.3332,55.3121,55.3332,700.0
2011-05-18 09:50:00,78.45,78.48,78.45,78.48,1100.0,55.3191,55.3403,55.3191,55.3403,1100.0
2011-05-18 10:00:00,78.46,78.49,78.44,78.44,1200.0,55.3262,55.3473,55.3121,55.3121,1200.0
2011-05-18 10:10:00,78.45,78.45,78.44,78.44,6200.0,55.3191,55.3191,55.3121,55.3121,6200.0
2011-05-18 10:20:00,78.44,78.44,78.42,78.42,1300.0,55.3121,55.3121,55.298,55.298,1300.0
2011-05-18 10:30:00,78.43,78.43,78.41,78.42,2400.0,55.305,55.305,55.2909,55.298,2400.0
2011-05-18 10:40:00,78.42,78.43,78.42,78.42,7400.0,55.298,55.305,55.298,55.298,7400.0
2011-05-18 10:50:00,78.42,78.43,78.4,78.4,1800.0,55.298,55.305,55.2839,55.2839,1800.0
2011-05-18 11:00:00,78.41,78.42,78.4,78.42,3400.0,55.2909,55.298,55.2839,55.298,3400.0
2011-05-18 11:10:00,78.43,78.43,78.43,78.43,400.0,55.305,55.305,55.305,55.305,400.0
2011-05-18 11:20:00,78.42,78.42,78.42,78.42,1000.0,55.298,55.298,55.298,55.298,1000.0
2011-05-18 11:30:00,78.42,78.42,78.4,78.42,1200.0,55.298,55.298,55.2839,55.298,1200.0
2011-05-18 11:40:00,78.43,78.43,78.42,78.42,200.0,55.305,55.305,55.298,55.298,200.0
2011-05-18 11:50:00,78.4,78.43,78.4,78.43,2100.0,55.2839,55.305,55.2839,55.305,2100.0
2011-05-18 12:00:00,78.41,78.42,78.4,78.42,1200.0,55.2909,55.298,55.2839,55.298,1200.0
2011-05-18 12:10:00,78.4,78.42,78.4,78.42,1100.0,55.2839,55.298,55.2839,55.298,1100.0
2011-05-18 12:20:00,78.43,78.43,78.4,78.43,300.0,55.305,55.305,55.2839,55.305,300.0
2011-05-18 12:30:00,78.43,78.43,78.4,78.43,2700.0,55.305,55.305,55.2839,55.305,2700.0
2011-05-18 12:40:00,78.43,78.43,78.4,78.4,5100.0,55.305,55.305,55.2839,55.2839,5100.0
2011-05-18 12:50:00,78.4,78.42,78.4,78.4,1700.0,55.2839,55.298,55.2839,55.2839,1700.0
2011-05-18 13:00:00,78.42,78.42,78.42,78.42,5700.0,55.298,55.298,55.298,55.298,5700.0
2011-05-18 13:10:00,78.42,78.42,78.42,78.42,0.0,55.298,55.298,55.298,55.298,0.0
2011-05-18 13:20:00,78.41,78.41,78.4,78.41,3400.0,55.2909,55.2909,55.2839,55.2909,3400.0
2011-05-18 13:30:00,78.41,78.41,78.41,78.41,100.0,55.2909,55.2909,55.2909,55.2909,100.0
2011-05-18 13:40:00,78.41,78.41,78.41,78.41,0.0,55.2909,55.2909,55.2909,55.2909,0.0
2011-05-18 13:50:00,78.41,78.41,78.4,78.4,1900.0,55.2909,55.2909,55.2839,55.2839,1900.0
2011-05-18 14:00:00,78.4,78.42,78.39,78.4,6900.0,55.2839,55.298,55.2768,55.2839,6900.0
2011-05-18 14:10:00,78.39,78.39,78.37,78.37,2500.0,55.2768,55.2768,55.2627,55.2627,2500.0
2011-05-18 14:20:00,78.38,78.4,78.37,78.4,2800.0,55.2698,55.2839,55.2627,55.2839,2800.0
2011-05-18 14:30:00,78.37,78.41,78.37,78.41,1400.0,55.2627,55.2909,55.2627,55.2909,1400.0
2011-05-18 14:40:00,78.4,78.4,78.37,78.4,2600.0,55.2839,55.2839,55.2627,55.2839,2600.0
2011-05-18 14:50:00,78.41,78.41,78.37,78.38,2200.0,55.2909,55.2909,55.2627,55.2698,2200.0
2011-05-18 15:00:00,78.38,78.38,78.37,78.37,200.0,55.2698,55.2698,55.2627,55.2627,200.0
2011-05-18 15:10:00,78.38,78.4,78.38,78.39,3700.0,55.2698,55.2839,55.2698,55.2768,3700.0
2011-05-18 15:20:00,78.39,78.39,78.39,78.39,100.0,55.2768,55.2768,55.2768,55.2768,100.0
2011-05-18 15:30:00,78.37,78.39,78.36,78.39,800.0,55.2627,55.2768,55.2557,55.2768,800.0
2011-05-18 15:40:00,78.39,78.39,78.36,78.36,300.0,55.2768,55.2768,55.2557,55.2557,300.0
2011-05-18 15:50:00,78.37,78.39,78.35,78.35,2500.0,55.2627,55.2768,55.2486,55.2486,2500.0
2011-05-19 09:30:00,78.28,78.3,78.27,78.29,17000.0,55.1993,55.2134,55.1922,55.2063,17000.0
2011-05-19 09:40:00,78.29,78.29,78.27,78.29,3200.0,55.2063,55.2063,55.1922,55.2063,3200.0
2011-05-19 09:50:00,78.28,78.3,78.28,78.29,3700.0,55.1993,55.2134,55.1993,55.2063,3700.0
2011-05-19 10:00:00,78.3,78.35,78.3,78.33,16000.0,55.2134,55.2486,55.2134,55.2345,16000.0
2011-05-19 10:10:00,78.38,78.38,78.33,78.33,1700.0,55.2698,55.2698,55.2345,55.2345,1700.0
2011-05-19 10:20:00,78.39,78.39,78.34,78.38,900.0,55.2768,55.2768,55.2416,55.2698,900.0
2011-05-19 10:30:00,78.38,78.39,78.35,78.39,2900.0,55.2698,55.2768,55.2486,55.2768,2900.0
2011-05-19 10:40:00,78.39,78.41,78.33,78.33,3600.0,55.2768,55.2909,55.2345,55.2345,3600.0
2011-05-19 10:50:00,78.34,78.4,78.34,78.4,1500.0,55.2416,55.2839,55.2416,55.2839,1500.0
2011-05-19 11:00:00,78.4,78.41,78.35,78.4,3000.0,55.2839,55.2909,55.2486,55.2839,3000.0
2011-05-19 11:10:00,78.41,78.43,78.4,78.4,5700.0,55.2909,55.305,55.2839,55.2839,5700.0
2011-05-19 11:20:00,78.39,78.39,78.39,78.39,800.0,55.2768,55.2768,55.2768,55.2768,800.0
2011-05-19 11:30:00,78.4,78.4,78.39,78.39,500.0,55.2839,55.2839,55.2768,55.2768,500.0
2011-05-19 11:40:00,78.4,78.4,78.39,78.4,600.0,55.2839,55.2839,55.2768,55.2839,600.0
2011-05-19 11:50:00,78.4,78.4,78.4,78.4,1400.0,55.2839,55.2839,55.2839,55.2839,1400.0
2011-05-19 12:00:00,78.39,78.4,78.38,78.38,2100.0,55.2768,55.2839,55.2698,55.2698,2100.0
2011-05-19 12:10:00,78.38,78.38,78.38,78.38,100.0,55.2698,55.2698,55.2698,55.2698,100.0
2011-05-19 12:20:00,78.37,78.39,78.37,78.39,1400.0,55.2627,55.2768,55.2627,55.2768,1400.0
2011-05-19 12:30:00,78.4,78.4,78.39,78.39,600.0,55.2839,55.2839,55.2768,55.2768,600.0
2011-05-19 12:40:00,78.39,78.39,78.39,78.39,200.0,55.2768,55.2768,55.2768,55.2768,200.0
2011-05-19 12:50:00,78.39,78.39,78.39,78.39,0.0,55.2768,55.2768,55.2768,55.2768,0.0
2011-05-19 13:00:00,78.37,78.4,78.37,78.39,2500.0,55.2627,55.2839,55.2627,55.2768,2500.0
2011-05-19 13:10:00,78.39,78.39,78.39,78.39,0.0,55.2768,55.2768,55.2768,55.2768,0.0
2011-05-19 13:20:00,78.37,78.4,78.37,78.4,5800.0,55.2627,55.2839,55.2627,55.2839,5800.0
2011-05-19 13:30:00,78.39,78.4,78.38,78.38,10900.0,55.2768,55.2839,55.2698,55.2698,10900.0
2011-05-19 13:40:00,78.39,78.41,78.38,78.38,9700.0,55.2768,55.2909,55.2698,55.2698,9700.0
2011-05-19 13:50:00,78.41,78.42,78.38,78.42,7000.0,55.2909,55.298,55.2698,55.298,7000.0
2011-05-19 14:00:00,78.42,78.43,78.39,78.43,1600.0,55.298,55.305,55.2768,55.305,1600.0
2011-05-19 14:10:00,78.43,78.45,78.43,78.45,22800.0,55.305,55.3191,55.305,55.3191,22800.0
2011-05-19 14:20:00,78.44,78.46,78.44,78.46,400.0,55.3121,55.3262,55.3121,55.3262,400.0
2011-05-19 14:30:00,78.46,78.46,78.41,78.45,8300.0,55.3262,55.3262,55.2909,55.3191,8300.0
2011-05-19 14:40:00,78.42,78.46,78.42,78.46,5100.0,55.298,55.3262,55.298,55.3262,5100.0
2011-05-19 14:50:00,78.41,78.44,78.4,78.44,4900.0,55.2909,55.3121,55.2839,55.3121,4900.0
2011-05-19 15:00:00,78.44,78.44,78.43,78.44,1200.0,55.3121,55.3121,55.305,55.3121,1200.0
2011-05-19 15:10:00,78.44,78.44,78.42,78.44,7700.0,55.3121,55.3121,55.298,55.3121,7700.0
2011-05-19 15:20:00,78.44,78.45,78.44,78.45,1400.0,55.3121,55.3191,55.3121,55.3191,1400.0
2011-05-19 15:30:00,78.45,78.45,78.45,78.45,3700.0,55.3191,55.3191,55.3191,55.3191,3700.0
2011-05-19 15:40:00,78.45,78.46,78.44,78.46,5400.0,55.3191,55.3262,55.3121,55.3262,5400.0
2011-05-19 15:50:00,78.46,78.47,78.45,78.47,8600.0,55.3262,55.3332,55.3191,55.3332,8600.0
2011-05-20 09:30:00,78.42,78.42,78.35,78.35,22800.0,55.298,55.298,55.2486,55.2486,22800.0
2011-05-20 09:40:00,78.35,78.35,78.35,78.35,0.0,55.2486,55.2486,55.2486,55.2486,0.0
2011-05-20 09:50:00,78.35,78.35,78.35,78.35,0.0,55.2486,55.2486,55.2486,55.2486,0.0
2011-05-20 10:00:00,78.41,78.41,78.41,78.41,1200.0,55.2909,55.2909,55.2909,55.2909,1200.0
2011-05-20 10:10:00,78.41,78.41,78.4,78.41,5000.0,55.2909,55.2909,55.2839,55.2909,5000.0
2011-05-20 10:20:00,78.42,78.42,78.39,78.4,3500.0,55.298,55.298,55.2768,55.2839,3500.0
2011-05-20 10:30:00,78.42,78.42,78.41,78.42,4100.0,55.298,55.298,55.2909,55.298,4100.0
2011-05-20 10:40:00,78.41,78.41,78.41,78.41,300.0,55.2909,55.2909,55.2909,55.2909,300.0
2011-05-20 10:50:00,78.42,78.42,78.42,78.42,100.0,55.298,55.298,55.298,55.298,100.0
2011-05-20 11:00:00,78.4,78.42,78.4,78.41,1000.0,55.2839,55.298,55.2839,55.2909,1000.0
2011-05-20 11:10:00,78.43,78.43,78.41,78.42,2400.0,55.305,55.305,55.2909,55.298,2400.0
2011-05-20 11:20:00,78.42,78.42,78.42,78.42,0.0,55.298,55.298,55.298,55.298,0.0
2011-05-20 11:30:00,78.41,78.41,78.4,78.4,1600.0,55.2909,55.2909,55.2839,55.2839,1600.0
2011-05-20 11:40:00,78.4,78.4,78.4,78.4,800.0,55.2839,55.2839,55.2839,55.2839,800.0
2011-05-20 11:50:00,78.42,78.42,78.4,78.41,4800.0,55.298,55.298,55.2839,55.2909,4800.0
2011-05-20 12:00:00,78.4,78.4,78.39,78.4,2700.0,55.2839,55.2839,55.2768,55.2839,2700.0
2011-05-20 12:10:00,78.4,78.4,78.4,78.4,800.0,55.2839,55.2839,55.2839,55.2839,800.0
2011-05-20 12:20:00,78.39,78.4,78.38,78.38,2300.0,55.2768,55.2839,55.2698,55.2698,2300.0
2011-05-20 12:30:00,78.41,78.41,78.41,78.41,700.0,55.2909,55.2909,55.2909,55.2909,700.0
2011-05-20 12:40:00,78.4,78.4,78.4,78.4,100.0,55.2839,55.2839,55.2839,55.2839,100.0
2011-05-20 12:50:00,78.38,78.41,78.38,78.41,700.0,55.2698,55.2909,55.2698,55.2909,700.0
2011-05-20 13:00:00,78.4,78.4,78.38,78.38,200.0,55.2839,55.2839,55.2698,55.2698,200.0
2011-05-20 13:10:00,78.4,78.41,78.4,78.41,4100.0,55.2839,55.2909,55.2839,55.2909,4100.0
2011-05-20 13:20:00,78.41,78.42,78.41,78.41,36800.0,55.2909,55.298,55.2909,55.2909,36800.0
2011-05-20 13:30:00,78.42,78.42,78.39,78.42,6300.0,55.298,55.298,55.2768,55.298,6300.0
2011-05-20 13:40:00,78.42,78.42,78.42,78.42,8700.0,55.298,55.298,55.298,55.298,8700.0
2011-05-20 13:50:00,78.42,78.44,78.4,78.43,5300.0,55.298,55.3121,55.2839,55.305,5300.0
2011-05-20 14:00:00,78.43,78.43,78.43,78.43,1000.0,55.305,55.305,55.305,55.305,1000.0
2011-05-20 14:10:00,78.42,78.46,78.42,78.46,6400.0,55.298,55.3262,55.298,55.3262,6400.0
2011-05-20 14:20:00,78.42,78.46,78.41,78.44,13400.0,55.298,55.3262,55.2909,55.3121,13400.0
2011-05-20 14:30:00,78.44,78.44,78.42,78.44,1700.0,55.3121,55.3121,55.298,55.3121,1700.0
2011-05-20 14:40:00,78.44,78.44,78.4,78.4,300.0,55.3121,55.3121,55.2839,55.2839,300.0
2011-05-20 14:50:00,78.44,78.44,78.43,78.43,1400.0,55.3121,55.3121,55.305,55.305,1400.0
2011-05-20 15:00:00,78.44,78.44,78.44,78.44,200.0,55.3121,55.3121,55.3121,55.3121,200.0
2011-05-20 15:10:00,78.43,78.44,78.43,78.44,3400.0,55.305,55.3121,55.305,55.3121,3400.0
2011-05-20 15:20:00,78.44,78.44,78.44,78.44,2200.0,55.3121,55.3121,55.3121,55.3121,2200.0
2011-05-20 15:30:00,78.44,78.45,78.44,78.44,4900.0,55.3121,55.3191,55.3121,55.3121,4900.0
2011-05-20 15:40:00,78.44,78.44,78.42,78.42,400.0,55.3121,55.3121,55.298,55.298,400.0
2011-05-20 15:50:00,78.42,78.44,78.41,78.41,1200.0,55.298,55.3121,55.2909,55.2909,1200.0
2011-05-23 09:30:00,78.55,78.55,78.5,78.53,6700.0,55.3896,55.3896,55.3544,55.3755,6700.0
2011-05-23 09:40:00,78.5,78.51,78.5,78.5,1900.0,55.3544,55.3614,55.3544,55.3544,1900.0
2011-05-23 09:50:00,78.51,78.52,78.5,78.5,700.0,55.3614,55.3685,55.3544,55.3544,700.0
2011-05-23 10:00:00,78.52,78.52,78.51,78.51,3100.0,55.3685,55.3685,55.3614,55.3614,3100.0
2011-05-23 10:10:00,78.51,78.53,78.51,78.52,3500.0,55.3614,55.3755,55.3614,55.3685,3500.0
2011-05-23 10:20:00,78.5,78.52,78.5,78.52,2700.0,55.3544,55.3685,55.3544,55.3685,2700.0
2011-05-23 10:30:00,78.51,78.51,78.47,78.47,7200.0,55.3614,55.3614,55.3332,55.3332,7200.0
2011-05-23 10:40:00,78.51,78.51,78.48,78.48,800.0,55.3614,55.3614,55.3403,55.3403,800.0
2011-05-23 10:50:00,78.48,78.5,78.48,78.5,3800.0,55.3403,55.3544,55.3403,55.3544,3800.0
2011-05-23 11:00:00,78.5,78.5,78.49,78.5,2800.0,55.3544,55.3544,55.3473,55.3544,2800.0
2011-05-23 11:10:00,78.5,78.5,78.5,78.5,900.0,55.3544,55.3544,55.3544,55.3544,900.0
2011-05-23 11:20:00,78.5,78.5,78.49,78.5,2200.0,55.3544,55.3544,55.3473,55.3544,2200.0
2011-05-23 11:30:00,78.49,78.5,78.49,78.5,600.0,55.3473,55.3544,55.3473,55.3544,600.0
2011-05-23 11:40:00,78.51,78.51,78.5,78.5,700.0,55.3614,55.3614,55.3544,55.3544,700.0
2011-05-23 11:50:00,78.5,78.5,78.49,78.49,1600.0,55.3544,55.3544,55.3473,55.3473,1600.0
2011-05-23 12:00:00,78.5,78.5,78.5,78.5,2900.0,55.3544,55.3544,55.3544,55.3544,2900.0
2011-05-23 12:10:00,78.5,78.51,78.5,78.5,3200.0,55.3544,55.3614,55.3544,55.3544,3200.0
2011-05-23 12:20:00,78.51,78.51,78.5,78.5,900.0,55.3614,55.3614,55.3544,55.3544,900.0
2011-05-23 12:30:00,78.5,78.5,78.5,78.5,0.0,55.3544,55.3544,55.3544,55.3544,0.0
2011-05-23 12:40:00,78.51,78.51,78.5,78.5,3500.0,55.3614,55.3614,55.3544,55.3544,3500.0
2011-05-23 12:50:00,78.5,78.5,78.5,78.5,200.0,55.3544,55.3544,55.3544,55.3544,200.0
2011-05-23 13:00:00,78.48,78.5,78.48,78.49,1100.0,55.3403,55.3544,55.3403,55.3473,1100.0
2011-05-23 13:10:00,78.49,78.49,78.49,78.49,100.0,55.3473,55.3473,55.3473,55.3473,100.0
2011-05-23 13:20:00,78.49,78.49,78.48,78.49,1400.0,55.3473,55.3473,55.3403,55.3473,1400.0
2011-05-23 13:30:00,78.49,78.49,78.49,78.49,2400.0,55.3473,55.3473,55.3473,55.3473,2400.0
2011-05-23 13:40:00,78.48,78.49,78.48,78.49,300.0,55.3403,55.3473,55.3403,55.3473,300.0
2011-05-23 13:50:00,78.49,78.49,78.48,78.49,1200.0,55.3473,55.3473,55.3403,55.3473,1200.0
2011-05-23 14:00:00,78.48,78.49,78.48,78.49,2600.0,55.3403,55.3473,55.3403,55.3473,2600.0
2011-05-23 14:10:00,78.49,78.49,78.48,78.49,3100.0,55.3473,55.3473,55.3403,55.3473,3100.0
2011-05-23 14:20:00,78.49,78.49,78.48,78.49,1100.0,55.3473,55.3473,55.3403,55.3473,1100.0
2011-05-23 14:30:00,78.49,78.49,78.47,78.47,3000.0,55.3473,55.3473,55.3332,55.3332,3000.0
2011-05-23 14:40:00,78.49,78.49,78.46,78.46,2300.0,55.3473,55.3473,55.3262,55.3262,2300.0
2011-05-23 14:50:00,78.47,78.47,78.46,78.47,2500.0,55.3332,55.3332,55.3262,55.3332,2500.0
2011-05-23 15:00:00,78.47,78.47,78.46,78.46,700.0,55.3332,55.3332,55.3262,55.3262,700.0
2011-05-23 15:10:00,78.47,78.47,78.47,78.47,1400.0,55.3332,55.3332,55.3332,55.3332,1400.0
2011-05-23 15:20:00,78.47,78.47,78.47,78.47,4800.0,55.3332,55.3332,55.3332,55.3332,4800.0
2011-05-23 15:30:00,78.46,78.47,78.45,78.47,13100.0,55.3262,55.3332,55.3191,55.3332,13100.0
2011-05-23 15:40:00,78.47,78.47,78.47,78.47,1600.0,55.3332,55.3332,55.3332,55.3332,1600.0
2011-05-23 15:50:00,78.47,78.47,78.44,78.46,2500.0,55.3332,55.3332,55.3121,55.3262,2500.0
2011-05-24 09:30:00,78.38,78.48,78.38,78.48,1400.0,55.2698,55.3403,55.2698,55.3403,1400.0
2011-05-24 09:40:00,78.48,78.48,78.44,78.47,2200.0,55.3403,55.3403,55.3121,55.3332,2200.0
2011-05-24 09:50:00,78.48,78.48,78.48,78.48,200.0,55.3403,55.3403,55.3403,55.3403,200.0
2011-05-24 10:00:00,78.48,78.48,78.48,78.48,600.0,55.3403,55.3403,55.3403,55.3403,600.0
2011-05-24 10:10:00,78.45,78.49,78.44,78.48,2400.0,55.3191,55.3473,55.3121,55.3403,2400.0
2011-05-24 10:20:00,78.46,78.46,78.41,78.43,1400.0,55.3262,55.3262,55.2909,55.305,1400.0
2011-05-24 10:30:00,78.42,78.43,78.42,78.43,600.0,55.298,55.305,55.298,55.305,600.0
2011-05-24 10:40:00,78.41,78.43,78.41,78.41,2000.0,55.2909,55.305,55.2909,55.2909,2000.0
2011-05-24 10:50:00,78.44,78.44,78.44,78.44,500.0,55.3121,55.3121,55.3121,55.3121,500.0
2011-05-24 11:00:00,78.41,78.42,78.4,78.4,17900.0,55.2909,55.298,55.2839,55.2839,17900.0
2011-05-24 11:10:00,78.42,78.42,78.38,78.41,2900.0,55.298,55.298,55.2698,55.2909,2900.0
2011-05-24 11:20:00,78.4,78.41,78.38,78.39,1600.0,55.2839,55.2909,55.2698,55.2768,1600.0
2011-05-24 11:30:00,78.39,78.41,78.39,78.41,4100.0,55.2768,55.2909,55.2768,55.2909,4100.0
2011-05-24 11:40:00,78.39,78.41,78.39,78.41,7000.0,55.2768,55.2909,55.2768,55.2909,7000.0
2011-05-24 11:50:00,78.41,78.41,78.41,78.41,2800.0,55.2909,55.2909,55.2909,55.2909,2800.0
2011-05-24 12:00:00,78.42,78.43,78.42,78.42,800.0,55.298,55.305,55.298,55.298,800.0
2011-05-24 12:10:00,78.4,78.4,78.4,78.4,300.0,55.2839,55.2839,55.2839,55.2839,300.0
2011-05-24 12:20:00,78.42,78.42,78.42,78.42,500.0,55.298,55.298,55.298,55.298,500.0
2011-05-24 12:30:00,78.42,78.42,78.42,78.42,0.0,55.298,55.298,55.298,55.298,0.0
2011-05-24 12:40:00,78.45,78.45,78.44,78.44,600.0,55.3191,55.3191,55.3121,55.3121,600.0
2011-05-24 12:50:00,78.44,78.45,78.44,78.45,200.0,55.3121,55.3191,55.3121,55.3191,200.0
2011-05-24 13:00:00,78.45,78.45,78.44,78.44,800.0,55.3191,55.3191,55.3121,55.3121,800.0
2011-05-24 13:10:00,78.45,78.45,78.45,78.45,2000.0,55.3191,55.3191,55.3191,55.3191,2000.0
2011-05-24 13:20:00,78.45,78.45,78.45,78.45,300.0,55.3191,55.3191,55.3191,55.3191,300.0
2011-05-24 13:30:00,78.44,78.44,78.44,78.44,100.0,55.3121,55.3121,55.3121,55.3121,100.0
2011-05-24 13:40:00,78.46,78.46,78.46,78.46,100.0,55.3262,55.3262,55.3262,55.3262,100.0
2011-05-24 13:50:00,78.45,78.46,78.45,78.46,1500.0,55.3191,55.3262,55.3191,55.3262,1500.0
2011-05-24 14:00:00,78.45,78.46,78.45,78.46,1000.0,55.3191,55.3262,55.3191,55.3262,1000.0
2011-05-24 14:10:00,78.46,78.46,78.46,78.46,900.0,55.3262,55.3262,55.3262,55.3262,900.0
2011-05-24 14:20:00,78.46,78.46,78.45,78.45,10600.0,55.3262,55.3262,55.3191,55.3191,10600.0
2011-05-24 14:30:00,78.45,78.46,78.44,78.46,9500.0,55.3191,55.3262,55.3121,55.3262,9500.0
2011-05-24 14:40:00,78.46,78.46,78.45,78.45,1500.0,55.3262,55.3262,55.3191,55.3191,1500.0
2011-05-24 14:50:00,78.47,78.47,78.45,78.46,1900.0,55.3332,55.3332,55.3191,55.3262,1900.0
2011-05-24 15:00:00,78.46,78.46,78.43,78.46,7500.0,55.3262,55.3262,55.305,55.3262,7500.0
2011-05-24 15:10:00,78.45,78.46,78.43,78.46,3100.0,55.3191,55.3262,55.305,55.3262,3100.0
2011-05-24 15:20:00,78.46,78.47,78.44,78.46,7200.0,55.3262,55.3332,55.3121,55.3262,7200.0
2011-05-24 15:30:00,78.44,78.47,78.44,78.47,600.0,55.3121,55.3332,55.3121,55.3332,600.0
2011-05-24 15:40:00,78.48,78.5,78.47,78.5,18500.0,55.3403,55.3544,55.3332,55.3544,18500.0
2011-05-24 15:50:00,78.5,78.51,78.48,78.51,18100.0,55.3544,55.3614,55.3403,55.3614,18100.0
2011-05-25 09:30:00,78.56,78.56,78.46,78.5,8500.0,55.3967,55.3967,55.3262,55.3544,8500.0
2011-05-25 09:40:00,78.5,78.5,78.5,78.5,0.0,55.3544,55.3544,55.3544,55.3544,0.0
2011-05-25 09:50:00,78.51,78.51,78.51,78.51,800.0,55.3614,55.3614,55.3614,55.3614,800.0
2011-05-25 10:00:00,78.5,78.51,78.5,78.51,1100.0,55.3544,55.3614,55.3544,55.3614,1100.0
2011-05-25 10:10:00,78.51,78.52,78.51,78.52,1600.0,55.3614,55.3685,55.3614,55.3685,1600.0
2011-05-25 10:20:00,78.51,78.51,78.51,78.51,300.0,55.3614,55.3614,55.3614,55.3614,300.0
2011-05-25 10:30:00,78.5,78.51,78.47,78.48,2400.0,55.3544,55.3614,55.3332,55.3403,2400.0
2011-05-25 10:40:00,78.49,78.49,78.45,78.48,36300.0,55.3473,55.3473,55.3191,55.3403,36300.0
2011-05-25 10:50:00,78.47,78.49,78.47,78.49,11100.0,55.3332,55.3473,55.3332,55.3473,11100.0
2011-05-25 11:00:00,78.48,78.49,78.47,78.47,5100.0,55.3403,55.3473,55.3332,55.3332,5100.0
2011-05-25 11:10:00,78.47,78.5,78.47,78.47,8300.0,55.3332,55.3544,55.3332,55.3332,8300.0
2011-05-25 11:20:00,78.47,78.49,78.47,78.47,1900.0,55.3332,55.3473,55.3332,55.3332,1900.0
2011-05-25 11:30:00,78.47,78.49,78.42,78.43,15000.0,55.3332,55.3473,55.298,55.305,15000.0
2011-05-25 11:40:00,78.43,78.44,78.42,78.44,4400.0,55.305,55.3121,55.298,55.3121,4400.0
2011-05-25 11:50:00,78.43,78.44,78.43,78.44,6500.0,55.305,55.3121,55.305,55.3121,6500.0
2011-05-25 12:00:00,78.44,78.44,78.43,78.43,1900.0,55.3121,55.3121,55.305,55.305,1900.0
2011-05-25 12:10:00,78.43,78.44,78.43,78.44,500.0,55.305,55.3121,55.305,55.3121,500.0
2011-05-25 12:20:00,78.45,78.45,78.43,78.43,5300.0,55.3191,55.3191,55.305,55.305,5300.0
2011-05-25 12:30:00,78.46,78.46,78.43,78.43,700.0,55.3262,55.3262,55.305,55.305,700.0
2011-05-25 12:40:00,78.45,78.45,78.45,78.45,400.0,55.3191,55.3191,55.3191,55.3191,400.0
2011-05-25 12:50:00,78.44,78.45,78.43,78.43,7600.0,55.3121,55.3191,55.305,55.305,7600.0
2011-05-25 13:00:00,78.46,78.49,78.45,78.45,700.0,55.3262,55.3473,55.3191,55.3191,700.0
2011-05-25 13:10:00,78.49,78.49,78.49,78.49,200.0,55.3473,55.3473,55.3473,55.3473,200.0
2011-05-25 13:20:00,78.49,78.49,78.49,78.49,0.0,55.3473,55.3473,55.3473,55.3473,0.0
2011-05-25 13:30:00,78.49,78.5,78.49,78.5,2000.0,55.3473,55.3544,55.3473,55.3544,2000.0
2011-05-25 13:40:00,78.5,78.51,78.5,78.51,2100.0,55.3544,55.3614,55.3544,55.3614,2100.0
2011-05-25 13:50:00,78.51,78.51,78.51,78.51,0.0,55.3614,55.3614,55.3614,55.3614,0.0
2011-05-25 14:00:00,78.51,78.51,78.51,78.51,800.0,55.3614,55.3614,55.3614,55.3614,800.0
2011-05-25 14:10:00,78.51,78.51,78.51,78.51,3600.0,55.3614,55.3614,55.3614,55.3614,3600.0
2011-05-25 14:20:00,78.51,78.51,78.5,78.51,3200.0,55.3614,55.3614,55.3544,55.3614,3200.0
2011-05-25 14:30:00,78.5,78.5,78.48,78.5,1700.0,55.3544,55.3544,55.3403,55.3544,1700.0
2011-05-25 14:40:00,78.5,78.5,78.49,78.5,700.0,55.3544,55.3544,55.3473,55.3544,700.0
2011-05-25 14:50:00,78.5,78.5,78.49,78.49,2600.0,55.3544,55.3544,55.3473,55.3473,2600.0
2011-05-25 15:00:00,78.49,78.49,78.49,78.49,200.0,55.3473,55.3473,55.3473,55.3473,200.0
2011-05-25 15:10:00,78.49,78.5,78.49,78.5,500.0,55.3473,55.3544,55.3473,55.3544,500.0
2011-05-25 15:20:00,78.5,78.5,78.49,78.5,2400.0,55.3544,55.3544,55.3473,55.3544,2400.0
2011-05-25 15:30:00,78.5,78.5,78.5,78.5,500.0,55.3544,55.3544,55.3544,55.3544,500.0
2011-05-25 15:40:00,78.5,78.5,78.49,78.49,800.0,55.3544,55.3544,55.3473,55.3473,800.0
2011-05-25 15:50:00,78.49,78.5,78.49,78.5,5500.0,55.3473,55.3544,55.3473,55.3544,5500.0
2011-05-26 09:30:00,78.56,78.56,78.5,78.51,12200.0,55.3967,55.3967,55.3544,55.3614,12200.0
2011-05-26 09:40:00,78.51,78.51,78.51,78.51,0.0,55.3614,55.3614,55.3614,55.3614,0.0
2011-05-26 09:50:00,78.51,78.52,78.5,78.52,2200.0,55.3614,55.3685,55.3544,55.3685,2200.0
2011-05-26 10:00:00,78.52,78.52,78.52,78.52,0.0,55.3685,55.3685,55.3685,55.3685,0.0
2011-05-26 10:10:00,78.53,78.54,78.53,78.53,3300.0,55.3755,55.3826,55.3755,55.3755,3300.0
2011-05-26 10:20:00,78.53,78.53,78.53,78.53,1800.0,55.3755,55.3755,55.3755,55.3755,1800.0
2011-05-26 10:30:00,78.53,78.54,78.53,78.54,600.0,55.3755,55.3826,55.3755,55.3826,600.0
2011-05-26 10:40:00,78.54,78.54,78.53,78.54,2400.0,55.3826,55.3826,55.3755,55.3826,2400.0
2011-05-26 10:50:00,78.54,78.57,78.54,78.56,8300.0,55.3826,55.4037,55.3826,55.3967,8300.0
2011-05-26 11:00:00,78.55,78.55,78.55,78.55,1900.0,55.3896,55.3896,55.3896,55.3896,1900.0
2011-05-26 11:10:00,78.53,78.55,78.53,78.55,1600.0,55.3755,55.3896,55.3755,55.3896,1600.0
2011-05-26 11:20:00,78.55,78.55,78.53,78.53,1200.0,55.3896,55.3896,55.3755,55.3755,1200.0
2011-05-26 11:30:00,78.55,78.55,78.53,78.53,1200.0,55.3896,55.3896,55.3755,55.3755,1200.0
2011-05-26 11:40:00,78.54,78.54,78.52,78.54,10100.0,55.3826,55.3826,55.3685,55.3826,10100.0
2011-05-26 11:50:00,78.55,78.55,78.55,78.55,6300.0,55.3896,55.3896,55.3896,55.3896,6300.0
2011-05-26 12:00:00,78.55,78.55,78.55,78.55,0.0,55.3896,55.3896,55.3896,55.3896,0.0
2011-05-26 12:10:00,78.55,78.55,78.55,78.55,900.0,55.3896,55.3896,55.3896,55.3896,900.0
2011-05-26 12:20:00,78.55,78.55,78.54,78.54,2300.0,55.3896,55.3896,55.3826,55.3826,2300.0
2011-05-26 12:30:00,78.54,78.54,78.53,78.53,1100.0,55.3826,55.3826,55.3755,55.3755,1100.0
2011-05-26 12:40:00,78.52,78.54,78.52,78.54,800.0,55.3685,55.3826,55.3685,55.3826,800.0
2011-05-26 12:50:00,78.56,78.57,78.54,78.54,1900.0,55.3967,55.4037,55.3826,55.3826,1900.0
2011-05-26 13:00:00,78.52,78.54,78.52,78.53,2000.0,55.3685,55.3826,55.3685,55.3755,2000.0
2011-05-26 13:10:00,78.54,78.54,78.54,78.54,1300.0,55.3826,55.3826,55.3826,55.3826,1300.0
2011-05-26 13:20:00,78.54,78.54,78.54,78.54,2800.0,55.3826,55.3826,55.3826,55.3826,2800.0
2011-05-26 13:30:00,78.53,78.54,78.53,78.54,1200.0,55.3755,55.3826,55.3755,55.3826,1200.0
2011-05-26 13:40:00,78.53,78.54,78.53,78.54,1400.0,55.3755,55.3826,55.3755,55.3826,1400.0
2011-05-26 13:50:00,78.54,78.54,78.54,78.54,900.0,55.3826,55.3826,55.3826,55.3826,900.0
2011-05-26 14:00:00,78.55,78.55,78.55,78.55,1300.0,55.3896,55.3896,55.3896,55.3896,1300.0
2011-05-26 14:10:00,78.54,78.55,78.54,78.54,1300.0,55.3826,55.3896,55.3826,55.3826,1300.0
2011-05-26 14:20:00,78.57,78.57,78.55,78.57,4400.0,55.4037,55.4037,55.3896,55.4037,4400.0
2011-05-26 14:30:00,78.57,78.57,78.54,78.54,2300.0,55.4037,55.4037,55.3826,55.3826,2300.0
2011-05-26 14:40:00,78.54,78.54,78.54,78.54,200.0,55.3826,55.3826,55.3826,55.3826,200.0
2011-05-26 14:50:00,78.57,78.58,78.54,78.58,2500.0,55.4037,55.4108,55.3826,55.4108,2500.0
2011-05-26 15:00:00,78.59,78.59,78.55,78.59,1600.0,55.4179,55.4179,55.3896,55.4179,1600.0
2011-05-26 15:10:00,78.56,78.59,78.56,78.59,2400.0,55.3967,55.4179,55.3967,55.4179,2400.0
2011-05-26 15:20:00,78.58,78.58,78.58,78.58,300.0,55.4108,55.4108,55.4108,55.4108,300.0
2011-05-26 15:30:00,78.58,78.59,78.58,78.59,5600.0,55.4108,55.4179,55.4108,55.4179,5600.0
2011-05-26 15:40:00,78.59,78.6,78.58,78.6,1700.0,55.4179,55.4249,55.4108,55.4249,1700.0
2011-05-26 15:50:00,78.58,78.6,78.58,78.6,8500.0,55.4108,55.4249,55.4108,55.4249,8500.0
2011-05-27 09:30:00,78.62,78.62,78.59,78.59,8600.0,55.439,55.439,55.4179,55.4179,8600.0
2011-05-27 09:40:00,78.58,78.59,78.58,78.59,700.0,55.4108,55.4179,55.4108,55.4179,700.0
2011-05-27 09:50:00,78.58,78.6,78.58,78.6,1900.0,55.4108,55.4249,55.4108,55.4249,1900.0
2011-05-27 10:00:00,78.61,78.61,78.61,78.61,300.0,55.432,55.432,55.432,55.432,300.0
2011-05-27 10:10:00,78.61,78.65,78.61,78.65,800.0,55.432,55.4602,55.432,55.4602,800.0
2011-05-27 10:20:00,78.64,78.64,78.61,78.61,3900.0,55.4531,55.4531,55.432,55.432,3900.0
2011-05-27 10:30:00,78.62,78.62,78.61,78.62,5700.0,55.439,55.439,55.432,55.439,5700.0
2011-05-27 10:40:00,78.62,78.63,78.6,78.62,14400.0,55.439,55.4461,55.4249,55.439,14400.0
2011-05-27 10:50:00,78.61,78.62,78.61,78.61,2900.0,55.432,55.439,55.432,55.432,2900.0
2011-05-27 11:00:00,78.63,78.63,78.61,78.61,1800.0,55.4461,55.4461,55.432,55.432,1800.0
2011-05-27 11:10:00,78.61,78.62,78.61,78.61,1800.0,55.432,55.439,55.432,55.432,1800.0
2011-05-27 11:20:00,78.61,78.61,78.61,78.61,200.0,55.432,55.432,55.432,55.432,200.0
2011-05-27 11:30:00,78.63,78.63,78.62,78.62,1300.0,55.4461,55.4461,55.439,55.439,1300.0
2011-05-27 11:40:00,78.63,78.63,78.63,78.63,100.0,55.4461,55.4461,55.4461,55.4461,100.0
2011-05-27 11:50:00,78.63,78.63,78.6,78.61,900.0,55.4461,55.4461,55.4249,55.432,900.0
2011-05-27 12:00:00,78.6,78.62,78.6,78.62,700.0,55.4249,55.439,55.4249,55.439,700.0
2011-05-27 12:10:00,78.6,78.6,78.6,78.6,200.0,55.4249,55.4249,55.4249,55.4249,200.0
2011-05-27 12:20:00,78.63,78.63,78.6,78.6,13400.0,55.4461,55.4461,55.4249,55.4249,13400.0
2011-05-27 12:30:00,78.63,78.64,78.62,78.62,1400.0,55.4461,55.4531,55.439,55.439,1400.0
2011-05-27 12:40:00,78.63,78.64,78.63,78.63,3200.0,55.4461,55.4531,55.4461,55.4461,3200.0
2011-05-27 12:50:00,78.62,78.63,78.59,78.63,15800.0,55.439,55.4461,55.4179,55.4461,15800.0
2011-05-27 13:00:00,78.62,78.62,78.62,78.62,500.0,55.439,55.439,55.439,55.439,500.0
2011-05-27 13:10:00,78.62,78.62,78.62,78.62,100.0,55.439,55.439,55.439,55.439,100.0
2011-05-27 13:20:00,78.62,78.62,78.62,78.62,0.0,55.439,55.439,55.439,55.439,0.0
2011-05-27 13:30:00,78.62,78.63,78.62,78.63,200.0,55.439,55.4461,55.439,55.4461,200.0
2011-05-27 13:40:00,78.63,78.63,78.63,78.63,300.0,55.4461,55.4461,55.4461,55.4461,300.0
2011-05-27 13:50:00,78.63,78.63,78.62,78.62,3900.0,55.4461,55.4461,55.439,55.439,3900.0
2011-05-27 14:00:00,78.63,78.63,78.63,78.63,600.0,55.4461,55.4461,55.4461,55.4461,600.0
2011-05-27 14:10:00,78.64,78.64,78.63,78.64,5200.0,55.4531,55.4531,55.4461,55.4531,5200.0
2011-05-27 14:20:00,78.64,78.64,78.63,78.64,4500.0,55.4531,55.4531,55.4461,55.4531,4500.0
2011-05-27 14:30:00,78.63,78.65,78.63,78.64,800.0,55.4461,55.4602,55.4461,55.4531,800.0
2011-05-27 14:40:00,78.65,78.65,78.63,78.63,1900.0,55.4602,55.4602,55.4461,55.4461,1900.0
2011-05-27 14:50:00,78.64,78.66,78.63,78.66,1000.0,55.4531,55.4672,55.4461,55.4672,1000.0
2011-05-27 15:00:00,78.64,78.66,78.64,78.66,900.0,55.4531,55.4672,55.4531,55.4672,900.0
2011-05-27 15:10:00,78.67,78.67,78.67,78.67,2600.0,55.4743,55.4743,55.4743,55.4743,2600.0
2011-05-27 15:20:00,78.67,78.67,78.67,78.67,200.0,55.4743,55.4743,55.4743,55.4743,200.0
2011-05-27 15:30:00,78.66,78.66,78.66,78.66,400.0,55.4672,55.4672,55.4672,55.4672,400.0
2011-05-27 15:40:00,78.66,78.66,78.66,78.66,0.0,55.4672,55.4672,55.4672,55.4672,0.0
2011-05-27 15:50:00,78.67,78.67,78.67,78.67,10200.0,55.4743,55.4743,55.4743,55.4743,10200.0
2011-05-31 09:30:00,78.48,78.48,78.43,78.44,13000.0,55.4488,55.4488,55.4134,55.4205,13000.0
2011-05-31 09:40:00,78.43,78.47,78.43,78.47,2600.0,55.4134,55.4417,55.4134,55.4417,2600.0
2011-05-31 09:50:00,78.47,78.47,78.43,78.43,8000.0,55.4417,55.4417,55.4134,55.4134,8000.0
2011-05-31 10:00:00,78.48,78.48,78.46,78.46,3800.0,55.4488,55.4488,55.4346,55.4346,3800.0
2011-05-31 10:10:00,78.49,78.49,78.47,78.48,1200.0,55.4558,55.4558,55.4417,55.4488,1200.0
2011-05-31 10:20:00,78.47,78.48,78.46,78.47,1200.0,55.4417,55.4488,55.4346,55.4417,1200.0
2011-05-31 10:30:00,78.49,78.5,78.46,78.5,2200.0,55.4558,55.4629,55.4346,55.4629,2200.0
2011-05-31 10:40:00,78.5,78.5,78.49,78.5,1300.0,55.4629,55.4629,55.4558,55.4629,1300.0
2011-05-31 10:50:00,78.5,78.5,78.5,78.5,300.0,55.4629,55.4629,55.4629,55.4629,300.0
2011-05-31 11:00:00,78.49,78.5,78.49,78.5,1800.0,55.4558,55.4629,55.4558,55.4629,1800.0
2011-05-31 11:10:00,78.49,78.5,78.49,78.5,900.0,55.4558,55.4629,55.4558,55.4629,900.0
2011-05-31 11:20:00,78.48,78.49,78.48,78.49,700.0,55.4488,55.4558,55.4488,55.4558,700.0
2011-05-31 11:30:00,78.49,78.49,78.48,78.49,3200.0,55.4558,55.4558,55.4488,55.4558,3200.0
2011-05-31 11:40:00,78.49,78.49,78.48,78.49,3500.0,55.4558,55.4558,55.4488,55.4558,3500.0
2011-05-31 11:50:00,78.49,78.5,78.48,78.5,17600.0,55.4558,55.4629,55.4488,55.4629,17600.0
2011-05-31 12:00:00,78.48,78.5,78.48,78.5,1900.0,55.4488,55.4629,55.4488,55.4629,1900.0
2011-05-31 12:10:00,78.5,78.51,78.49,78.51,1500.0,55.4629,55.47,55.4558,55.47,1500.0
2011-05-31 12:20:00,78.5,78.52,78.5,78.51,4500.0,55.4629,55.477,55.4629,55.47,4500.0
2011-05-31 12:30:00,78.51,78.54,78.5,78.52,2700.0,55.47,55.4911,55.4629,55.477,2700.0
2011-05-31 12:40:00,78.52,78.52,78.52,78.52,100.0,55.477,55.477,55.477,55.477,100.0
2011-05-31 12:50:00,78.51,78.51,78.5,78.5,8100.0,55.47,55.47,55.4629,55.4629,8100.0
2011-05-31 13:00:00,78.51,78.51,78.5,78.51,400.0,55.47,55.47,55.4629,55.47,400.0
2011-05-31 13:10:00,78.51,78.53,78.51,78.53,2900.0,55.47,55.4841,55.47,55.4841,2900.0
2011-05-31 13:20:00,78.51,78.52,78.51,78.52,400.0,55.47,55.477,55.47,55.477,400.0
2011-05-31 13:30:00,78.52,78.52,78.52,78.52,0.0,55.477,55.477,55.477,55.477,0.0
2011-05-31 13:40:00,78.52,78.53,78.52,78.53,3900.0,55.477,55.4841,55.477,55.4841,3900.0
2011-05-31 13:50:00,78.53,78.54,78.52,78.54,20200.0,55.4841,55.4911,55.477,55.4911,20200.0
2011-05-31 14:00:00,78.54,78.54,78.52,78.53,4500.0,55.4911,55.4911,55.477,55.4841,4500.0
2011-05-31 14:10:00,78.53,78.55,78.53,78.55,5400.0,55.4841,55.4982,55.4841,55.4982,5400.0
2011-05-31 14:20:00,78.55,78.55,78.53,78.55,32800.0,55.4982,55.4982,55.4841,55.4982,32800.0
2011-05-31 14:30:00,78.53,78.53,78.53,78.53,200.0,55.4841,55.4841,55.4841,55.4841,200.0
2011-05-31 14:40:00,78.53,78.53,78.51,78.51,1700.0,55.4841,55.4841,55.47,55.47,1700.0
2011-05-31 14:50:00,78.54,78.54,78.51,78.53,28300.0,55.4911,55.4911,55.47,55.4841,28300.0
2011-05-31 15:00:00,78.53,78.53,78.53,78.53,100.0,55.4841,55.4841,55.4841,55.4841,100.0
2011-05-31 15:10:00,78.53,78.54,78.53,78.54,13000.0,55.4841,55.4911,55.4841,55.4911,13000.0
2011-05-31 15:20:00,78.53,78.55,78.53,78.55,12800.0,55.4841,55.4982,55.4841,55.4982,12800.0
2011-05-31 15:30:00,78.54,78.55,78.53,78.55,1300.0,55.4911,55.4982,55.4841,55.4982,1300.0
2011-05-31 15:40:00,78.55,78.55,78.53,78.53,4200.0,55.4982,55.4982,55.4841,55.4841,4200.0
2011-05-31 15:50:00,78.52,78.54,78.51,78.52,10100.0,55.477,55.4911,55.47,55.477,10100.0
2011-06-01 09:30:00,78.6,78.6,78.47,78.48,11100.0,55.5335,55.5335,55.4417,55.4488,11100.0
2011-06-01 09:40:00,78.49,78.55,78.49,78.55,700.0,55.4558,55.4982,55.4558,55.4982,700.0
2011-06-01 09:50:00,78.49,78.56,78.49,78.56,3200.0,55.4558,55.5053,55.4558,55.5053,3200.0
2011-06-01 10:00:00,78.59,78.59,78.57,78.57,200.0,55.5265,55.5265,55.5123,55.5123,200.0
2011-06-01 10:10:00,78.57,78.59,78.53,78.59,800.0,55.5123,55.5265,55.4841,55.5265,800.0
2011-06-01 10:20:00,78.6,78.6,78.57,78.57,3700.0,55.5335,55.5335,55.5123,55.5123,3700.0
2011-06-01 10:30:00,78.58,78.59,78.56,78.58,1600.0,55.5194,55.5265,55.5053,55.5194,1600.0
2011-06-01 10:40:00,78.55,78.62,78.55,78.62,2000.0,55.4982,55.5477,55.4982,55.5477,2000.0
2011-06-01 10:50:00,78.62,78.62,78.61,78.61,900.0,55.5477,55.5477,55.5406,55.5406,900.0
2011-06-01 11:00:00,78.59,78.59,78.59,78.59,200.0,55.5265,55.5265,55.5265,55.5265,200.0
2011-06-01 11:10:00,78.6,78.62,78.6,78.61,5400.0,55.5335,55.5477,55.5335,55.5406,5400.0
2011-06-01 11:20:00,78.62,78.62,78.61,78.61,2300.0,55.5477,55.5477,55.5406,55.5406,2300.0
2011-06-01 11:30:00,78.59,78.59,78.59,78.59,200.0,55.5265,55.5265,55.5265,55.5265,200.0
2011-06-01 11:40:00,78.62,78.62,78.62,78.62,1600.0,55.5477,55.5477,55.5477,55.5477,1600.0
2011-06-01 11:50:00,78.59,78.63,78.59,78.63,2100.0,55.5265,55.5547,55.5265,55.5547,2100.0
2011-06-01 12:00:00,78.63,78.63,78.6,78.6,2700.0,55.5547,55.5547,55.5335,55.5335,2700.0
2011-06-01 12:10:00,78.62,78.64,78.62,78.63,2300.0,55.5477,55.5618,55.5477,55.5547,2300.0
2011-06-01 12:20:00,78.64,78.64,78.61,78.64,3500.0,55.5618,55.5618,55.5406,55.5618,3500.0
2011-06-01 12:30:00,78.64,78.64,78.59,78.6,3000.0,55.5618,55.5618,55.5265,55.5335,3000.0
2011-06-01 12:40:00,78.59,78.59,78.59,78.59,800.0,55.5265,55.5265,55.5265,55.5265,800.0
2011-06-01 12:50:00,78.59,78.59,78.58,78.59,9400.0,55.5265,55.5265,55.5194,55.5265,9400.0
2011-06-01 13:00:00,78.59,78.6,78.56,78.58,4100.0,55.5265,55.5335,55.5053,55.5194,4100.0
2011-06-01 13:10:00,78.6,78.61,78.58,78.58,4800.0,55.5335,55.5406,55.5194,55.5194,4800.0
2011-06-01 13:20:00,78.57,78.58,78.56,78.57,4700.0,55.5123,55.5194,55.5053,55.5123,4700.0
2011-06-01 13:30:00,78.55,78.57,78.54,78.54,1300.0,55.4982,55.5123,55.4911,55.4911,1300.0
2011-06-01 13:40:00,78.54,78.54,78.54,78.54,3100.0,55.4911,55.4911,55.4911,55.4911,3100.0
2011-06-01 13:50:00,78.54,78.56,78.51,78.55,3600.0,55.4911,55.5053,55.47,55.4982,3600.0
2011-06-01 14:00:00,78.55,78.56,78.55,78.56,1300.0,55.4982,55.5053,55.4982,55.5053,1300.0
2011-06-01 14:10:00,78.54,78.58,78.54,78.58,2500.0,55.4911,55.5194,55.4911,55.5194,2500.0
2011-06-01 14:20:00,78.56,78.57,78.54,78.57,3600.0,55.5053,55.5123,55.4911,55.5123,3600.0
2011-06-01 14:30:00,78.58,78.58,78.55,78.58,2500.0,55.5194,55.5194,55.4982,55.5194,2500.0
2011-06-01 14:40:00,78.57,78.57,78.54,78.54,3100.0,55.5123,55.5123,55.4911,55.4911,3100.0
2011-06-01 14:50:00,78.56,78.57,78.55,78.57,1900.0,55.5053,55.5123,55.4982,55.5123,1900.0
2011-06-01 15:00:00,78.58,78.58,78.58,78.58,200.0,55.5194,55.5194,55.5194,55.5194,200.0
2011-06-01 15:10:00,78.57,78.6,78.57,78.6,3800.0,55.5123,55.5335,55.5123,55.5335,3800.0
2011-06-01 15:20:00,78.57,78.61,78.57,78.61,4800.0,55.5123,55.5406,55.5123,55.5406,4800.0
2011-06-01 15:30:00,78.61,78.62,78.59,78.6,4400.0,55.5406,55.5477,55.5265,55.5335,4400.0
2011-06-01 15:40:00,78.61,78.64,78.59,78.63,8400.0,55.5406,55.5618,55.5265,55.5547,8400.0
2011-06-01 15:50:00,78.63,78.63,78.62,78.63,2800.0,55.5547,55.5547,55.5477,55.5547,2800.0
2011-06-02 09:30:00,78.64,78.64,78.6,78.61,4400.0,55.5618,55.5618,55.5335,55.5406,4400.0
2011-06-02 09:40:00,78.6,78.62,78.6,78.62,3300.0,55.5335,55.5477,55.5335,55.5477,3300.0
2011-06-02 09:50:00,78.62,78.62,78.58,78.58,3000.0,55.5477,55.5477,55.5194,55.5194,3000.0
2011-06-02 10:00:00,78.58,78.6,78.58,78.6,600.0,55.5194,55.5335,55.5194,55.5335,600.0
2011-06-02 10:10:00,78.6,78.6,78.59,78.6,4100.0,55.5335,55.5335,55.5265,55.5335,4100.0
2011-06-02 10:20:00,78.6,78.6,78.6,78.6,0.0,55.5335,55.5335,55.5335,55.5335,0.0
2011-06-02 10:30:00,78.58,78.58,78.57,78.58,4900.0,55.5194,55.5194,55.5123,55.5194,4900.0
2011-06-02 10:40:00,78.59,78.6,78.59,78.6,1400.0,55.5265,55.5335,55.5265,55.5335,1400.0
2011-06-02 10:50:00,78.59,78.6,78.59,78.6,3800.0,55.5265,55.5335,55.5265,55.5335,3800.0
2011-06-02 11:00:00,78.6,78.6,78.59,78.6,800.0,55.5335,55.5335,55.5265,55.5335,800.0
2011-06-02 11:10:00,78.6,78.6,78.6,78.6,2500.0,55.5335,55.5335,55.5335,55.5335,2500.0
2011-06-02 11:20:00,78.59,78.6,78.59,78.6,4000.0,55.5265,55.5335,55.5265,55.5335,4000.0
2011-06-02 11:30:00,78.6,78.6,78.6,78.6,0.0,55.5335,55.5335,55.5335,55.5335,0.0
2011-06-02 11:40:00,78.6,78.6,78.59,78.6,1600.0,55.5335,55.5335,55.5265,55.5335,1600.0
2011-06-02 11:50:00,78.59,78.59,78.59,78.59,200.0,55.5265,55.5265,55.5265,55.5265,200.0
2011-06-02 12:00:00,78.59,78.59,78.56,78.56,300.0,55.5265,55.5265,55.5053,55.5053,300.0
2011-06-02 12:10:00,78.56,78.59,78.56,78.59,2900.0,55.5053,55.5265,55.5053,55.5265,2900.0
2011-06-02 12:20:00,78.59,78.59,78.56,78.58,1000.0,55.5265,55.5265,55.5053,55.5194,1000.0
2011-06-02 12:30:00,78.55,78.59,78.55,78.59,3300.0,55.4982,55.5265,55.4982,55.5265,3300.0
2011-06-02 12:40:00,78.59,78.59,78.58,78.58,400.0,55.5265,55.5265,55.5194,55.5194,400.0
2011-06-02 12:50:00,78.58,78.58,78.55,78.55,12700.0,55.5194,55.5194,55.4982,55.4982,12700.0
2011-06-02 13:00:00,78.54,78.56,78.54,78.54,9700.0,55.4911,55.5053,55.4911,55.4911,9700.0
2011-06-02 13:10:00,78.54,78.56,78.52,78.55,33100.0,55.4911,55.5053,55.477,55.4982,33100.0
2011-06-02 13:20:00,78.55,78.55,78.54,78.54,9400.0,55.4982,55.4982,55.4911,55.4911,9400.0
2011-06-02 13:30:00,78.54,78.55,78.52,78.55,3500.0,55.4911,55.4982,55.477,55.4982,3500.0
2011-06-02 13:40:00,78.55,78.55,78.54,78.54,1800.0,55.4982,55.4982,55.4911,55.4911,1800.0
2011-06-02 13:50:00,78.55,78.55,78.54,78.54,3200.0,55.4982,55.4982,55.4911,55.4911,3200.0
2011-06-02 14:00:00,78.55,78.55,78.52,78.54,3000.0,55.4982,55.4982,55.477,55.4911,3000.0
2011-06-02 14:10:00,78.54,78.54,78.53,78.53,900.0,55.4911,55.4911,55.4841,55.4841,900.0
2011-06-02 14:20:00,78.54,78.55,78.5,78.54,4000.0,55.4911,55.4982,55.4629,55.4911,4000.0
2011-06-02 14:30:00,78.51,78.54,78.51,78.54,14300.0,55.47,55.4911,55.47,55.4911,14300.0
2011-06-02 14:40:00,78.54,78.54,78.53,78.54,4900.0,55.4911,55.4911,55.4841,55.4911,4900.0
2011-06-02 14:50:00,78.53,78.54,78.51,78.54,900.0,55.4841,55.4911,55.47,55.4911,900.0
2011-06-02 15:00:00,78.54,78.54,78.54,78.54,4600.0,55.4911,55.4911,55.4911,55.4911,4600.0
2011-06-02 15:10:00,78.54,78.54,78.53,78.54,2500.0,55.4911,55.4911,55.4841,55.4911,2500.0
2011-06-02 15:20:00,78.53,78.56,78.53,78.54,18100.0,55.4841,55.5053,55.4841,55.4911,18100.0
2011-06-02 15:30:00,78.55,78.55,78.53,78.53,1900.0,55.4982,55.4982,55.4841,55.4841,1900.0
2011-06-02 15:40:00,78.55,78.57,78.53,78.56,4100.0,55.4982,55.5123,55.4841,55.5053,4100.0
2011-06-02 15:50:00,78.54,78.56,78.54,78.56,4900.0,55.4911,55.5053,55.4911,55.5053,4900.0
2011-06-03 09:30:00,78.69,78.69,78.65,78.66,3500.0,55.5971,55.5971,55.5689,55.5759,3500.0
2011-06-03 09:40:00,78.65,78.67,78.65,78.65,1800.0,55.5689,55.583,55.5689,55.5689,1800.0
2011-06-03 09:50:00,78.66,78.66,78.66,78.66,300.0,55.5759,55.5759,55.5759,55.5759,300.0
2011-06-03 10:00:00,78.66,78.66,78.63,78.63,5100.0,55.5759,55.5759,55.5547,55.5547,5100.0
2011-06-03 10:10:00,78.63,78.64,78.63,78.63,2700.0,55.5547,55.5618,55.5547,55.5547,2700.0
2011-06-03 10:20:00,78.63,78.63,78.6,78.6,700.0,55.5547,55.5547,55.5335,55.5335,700.0
2011-06-03 10:30:00,78.6,78.6,78.58,78.59,1400.0,55.5335,55.5335,55.5194,55.5265,1400.0
2011-06-03 10:40:00,78.58,78.59,78.57,78.57,500.0,55.5194,55.5265,55.5123,55.5123,500.0
2011-06-03 10:50:00,78.57,78.58,78.57,78.58,1600.0,55.5123,55.5194,55.5123,55.5194,1600.0
2011-06-03 11:00:00,78.59,78.6,78.57,78.58,1800.0,55.5265,55.5335,55.5123,55.5194,1800.0
2011-06-03 11:10:00,78.6,78.61,78.6,78.61,1000.0,55.5335,55.5406,55.5335,55.5406,1000.0
2011-06-03 11:20:00,78.6,78.6,78.59,78.59,2300.0,55.5335,55.5335,55.5265,55.5265,2300.0
2011-06-03 11:30:00,78.6,78.6,78.57,78.58,3500.0,55.5335,55.5335,55.5123,55.5194,3500.0
2011-06-03 11:40:00,78.61,78.61,78.61,78.61,1300.0,55.5406,55.5406,55.5406,55.5406,1300.0
2011-06-03 11:50:00,78.61,78.61,78.6,78.61,3500.0,55.5406,55.5406,55.5335,55.5406,3500.0
2011-06-03 12:00:00,78.61,78.61,78.57,78.57,2100.0,55.5406,55.5406,55.5123,55.5123,2100.0
2011-06-03 12:10:00,78.6,78.6,78.6,78.6,300.0,55.5335,55.5335,55.5335,55.5335,300.0
2011-06-03 12:20:00,78.6,78.6,78.58,78.6,600.0,55.5335,55.5335,55.5194,55.5335,600.0
2011-06-03 12:30:00,78.6,78.6,78.58,78.6,4300.0,55.5335,55.5335,55.5194,55.5335,4300.0
2011-06-03 12:40:00,78.6,78.6,78.6,78.6,0.0,55.5335,55.5335,55.5335,55.5335,0.0
2011-06-03 12:50:00,78.59,78.6,78.58,78.58,1200.0,55.5265,55.5335,55.5194,55.5194,1200.0
2011-06-03 13:00:00,78.59,78.59,78.59,78.59,200.0,55.5265,55.5265,55.5265,55.5265,200.0
2011-06-03 13:10:00,78.57,78.59,78.57,78.58,2000.0,55.5123,55.5265,55.5123,55.5194,2000.0
2011-06-03 13:20:00,78.6,78.6,78.6,78.6,500.0,55.5335,55.5335,55.5335,55.5335,500.0
2011-06-03 13:30:00,78.6,78.6,78.58,78.58,300.0,55.5335,55.5335,55.5194,55.5194,300.0
2011-06-03 13:40:00,78.6,78.6,78.58,78.59,1200.0,55.5335,55.5335,55.5194,55.5265,1200.0
2011-06-03 13:50:00,78.58,78.6,78.58,78.58,1000.0,55.5194,55.5335,55.5194,55.5194,1000.0
2011-06-03 14:00:00,78.6,78.6,78.56,78.56,12400.0,55.5335,55.5335,55.5053,55.5053,12400.0
2011-06-03 14:10:00,78.56,78.58,78.51,78.53,19500.0,55.5053,55.5194,55.47,55.4841,19500.0
2011-06-03 14:20:00,78.54,78.57,78.53,78.57,2000.0,55.4911,55.5123,55.4841,55.5123,2000.0
2011-06-03 14:30:00,78.56,78.58,78.56,78.57,1500.0,55.5053,55.5194,55.5053,55.5123,1500.0
2011-06-03 14:40:00,78.57,78.58,78.57,78.57,1200.0,55.5123,55.5194,55.5123,55.5123,1200.0
2011-06-03 14:50:00,78.58,78.59,78.57,78.58,1600.0,55.5194,55.5265,55.5123,55.5194,1600.0
2011-06-03 15:00:00,78.58,78.59,78.58,78.59,1000.0,55.5194,55.5265,55.5194,55.5265,1000.0
2011-06-03 15:10:00,78.59,78.59,78.58,78.58,200.0,55.5265,55.5265,55.5194,55.5194,200.0
2011-06-03 15:20:00,78.58,78.58,78.57,78.58,2600.0,55.5194,55.5194,55.5123,55.5194,2600.0
2011-06-03 15:30:00,78.58,78.58,78.58,78.58,600.0,55.5194,55.5194,55.5194,55.5194,600.0
2011-06-03 15:40:00,78.58,78.58,78.57,78.58,2300.0,55.5194,55.5194,55.5123,55.5194,2300.0
2011-06-03 15:50:00,78.58,78.58,78.57,78.58,3000.0,55.5194,55.5194,55.5123,55.5194,3000.0
2011-06-06 09:30:00,78.61,78.61,78.51,78.52,9200.0,55.5406,55.5406,55.47,55.477,9200.0
2011-06-06 09:40:00,78.52,78.52,78.52,78.52,1300.0,55.477,55.477,55.477,55.477,1300.0
2011-06-06 09:50:00,78.52,78.53,78.52,78.53,1000.0,55.477,55.4841,55.477,55.4841,1000.0
2011-06-06 10:00:00,78.53,78.55,78.53,78.55,7300.0,55.4841,55.4982,55.4841,55.4982,7300.0
2011-06-06 10:10:00,78.56,78.56,78.56,78.56,2900.0,55.5053,55.5053,55.5053,55.5053,2900.0
2011-06-06 10:20:00,78.56,78.56,78.53,78.53,1400.0,55.5053,55.5053,55.4841,55.4841,1400.0
2011-06-06 10:30:00,78.52,78.52,78.52,78.52,100.0,55.477,55.477,55.477,55.477,100.0
2011-06-06 10:40:00,78.57,78.57,78.53,78.56,1300.0,55.5123,55.5123,55.4841,55.5053,1300.0
2011-06-06 10:50:00,78.57,78.57,78.56,78.56,200.0,55.5123,55.5123,55.5053,55.5053,200.0
2011-06-06 11:00:00,78.56,78.56,78.56,78.56,0.0,55.5053,55.5053,55.5053,55.5053,0.0
2011-06-06 11:10:00,78.55,78.55,78.55,78.55,100.0,55.4982,55.4982,55.4982,55.4982,100.0
2011-06-06 11:20:00,78.56,78.56,78.56,78.56,3500.0,55.5053,55.5053,55.5053,55.5053,3500.0
2011-06-06 11:30:00,78.54,78.55,78.53,78.53,1500.0,55.4911,55.4982,55.4841,55.4841,1500.0
2011-06-06 11:40:00,78.55,78.55,78.54,78.54,600.0,55.4982,55.4982,55.4911,55.4911,600.0
2011-06-06 11:50:00,78.55,78.55,78.54,78.55,2200.0,55.4982,55.4982,55.4911,55.4982,2200.0
2011-06-06 12:00:00,78.55,78.55,78.55,78.55,100.0,55.4982,55.4982,55.4982,55.4982,100.0
2011-06-06 12:10:00,78.54,78.54,78.54,78.54,1100.0,55.4911,55.4911,55.4911,55.4911,1100.0
2011-06-06 12:20:00,78.55,78.55,78.54,78.55,1400.0,55.4982,55.4982,55.4911,55.4982,1400.0
2011-06-06 12:30:00,78.55,78.55,78.55,78.55,0.0,55.4982,55.4982,55.4982,55.4982,0.0
2011-06-06 12:40:00,78.55,78.55,78.54,78.55,9200.0,55.4982,55.4982,55.4911,55.4982,9200.0
2011-06-06 12:50:00,78.55,78.56,78.54,78.56,5900.0,55.4982,55.5053,55.4911,55.5053,5900.0
2011-06-06 13:00:00,78.56,78.56,78.55,78.56,13100.0,55.5053,55.5053,55.4982,55.5053,13100.0
2011-06-06 13:10:00,78.54,78.56,78.54,78.56,2000.0,55.4911,55.5053,55.4911,55.5053,2000.0
2011-06-06 13:20:00,78.56,78.58,78.56,78.58,1800.0,55.5053,55.5194,55.5053,55.5194,1800.0
2011-06-06 13:30:00,78.58,78.58,78.58,78.58,0.0,55.5194,55.5194,55.5194,55.5194,0.0
2011-06-06 13:40:00,78.56,78.56,78.56,78.56,100.0,55.5053,55.5053,55.5053,55.5053,100.0
2011-06-06 13:50:00,78.58,78.58,78.57,78.57,900.0,55.5194,55.5194,55.5123,55.5123,900.0
2011-06-06 14:00:00,78.58,78.58,78.57,78.58,5100.0,55.5194,55.5194,55.5123,55.5194,5100.0
2011-06-06 14:10:00,78.57,78.59,78.57,78.58,17000.0,55.5123,55.5265,55.5123,55.5194,17000.0
2011-06-06 14:20:00,78.59,78.6,78.57,78.6,8700.0,55.5265,55.5335,55.5123,55.5335,8700.0
2011-06-06 14:30:00,78.6,78.6,78.58,78.58,7700.0,55.5335,55.5335,55.5194,55.5194,7700.0
2011-06-06 14:40:00,78.58,78.6,78.58,78.6,17100.0,55.5194,55.5335,55.5194,55.5335,17100.0
2011-06-06 14:50:00,78.58,78.61,78.58,78.59,1200.0,55.5194,55.5406,55.5194,55.5265,1200.0
2011-06-06 15:00:00,78.61,78.61,78.6,78.61,11900.0,55.5406,55.5406,55.5335,55.5406,11900.0
2011-06-06 15:10:00,78.61,78.61,78.59,78.61,6000.0,55.5406,55.5406,55.5265,55.5406,6000.0
2011-06-06 15:20:00,78.61,78.61,78.61,78.61,1100.0,55.5406,55.5406,55.5406,55.5406,1100.0
2011-06-06 15:30:00,78.61,78.61,78.61,78.61,15000.0,55.5406,55.5406,55.5406,55.5406,15000.0
2011-06-06 15:40:00,78.61,78.62,78.6,78.61,7100.0,55.5406,55.5477,55.5335,55.5406,7100.0
2011-06-06 15:50:00,78.61,78.63,78.61,78.63,16900.0,55.5406,55.5547,55.5406,55.5547,16900.0
2011-06-07 09:30:00,78.67,78.67,78.55,78.55,10600.0,55.583,55.583,55.4982,55.4982,10600.0
2011-06-07 09:40:00,78.58,78.58,78.57,78.58,3500.0,55.5194,55.5194,55.5123,55.5194,3500.0
2011-06-07 09:50:00,78.58,78.62,78.57,78.57,4500.0,55.5194,55.5477,55.5123,55.5123,4500.0
2011-06-07 10:00:00,78.58,78.58,78.57,78.57,800.0,55.5194,55.5194,55.5123,55.5123,800.0
2011-06-07 10:10:00,78.56,78.56,78.56,78.56,100.0,55.5053,55.5053,55.5053,55.5053,100.0
2011-06-07 10:20:00,78.57,78.58,78.56,78.56,1300.0,55.5123,55.5194,55.5053,55.5053,1300.0
2011-06-07 10:30:00,78.57,78.57,78.54,78.57,3700.0,55.5123,55.5123,55.4911,55.5123,3700.0
2011-06-07 10:40:00,78.57,78.57,78.54,78.54,7000.0,55.5123,55.5123,55.4911,55.4911,7000.0
2011-06-07 10:50:00,78.53,78.54,78.53,78.54,5900.0,55.4841,55.4911,55.4841,55.4911,5900.0
2011-06-07 11:00:00,78.55,78.56,78.54,78.56,4900.0,55.4982,55.5053,55.4911,55.5053,4900.0
2011-06-07 11:10:00,78.56,78.56,78.56,78.56,5000.0,55.5053,55.5053,55.5053,55.5053,5000.0
2011-06-07 11:20:00,78.57,78.57,78.55,78.57,1700.0,55.5123,55.5123,55.4982,55.5123,1700.0
2011-06-07 11:30:00,78.57,78.57,78.57,78.57,2200.0,55.5123,55.5123,55.5123,55.5123,2200.0
2011-06-07 11:40:00,78.59,78.59,78.59,78.59,100.0,55.5265,55.5265,55.5265,55.5265,100.0
2011-06-07 11:50:00,78.6,78.6,78.56,78.6,1200.0,55.5335,55.5335,55.5053,55.5335,1200.0
2011-06-07 12:00:00,78.6,78.6,78.58,78.6,21600.0,55.5335,55.5335,55.5194,55.5335,21600.0
2011-06-07 12:10:00,78.6,78.6,78.57,78.58,5600.0,55.5335,55.5335,55.5123,55.5194,5600.0
2011-06-07 12:20:00,78.58,78.59,78.58,78.59,700.0,55.5194,55.5265,55.5194,55.5265,700.0
2011-06-07 12:30:00,78.59,78.6,78.58,78.58,14200.0,55.5265,55.5335,55.5194,55.5194,14200.0
2011-06-07 12:40:00,78.6,78.6,78.59,78.59,1300.0,55.5335,55.5335,55.5265,55.5265,1300.0
2011-06-07 12:50:00,78.59,78.61,78.59,78.59,6100.0,55.5265,55.5406,55.5265,55.5265,6100.0
2011-06-07 13:00:00,78.59,78.59,78.57,78.57,4900.0,55.5265,55.5265,55.5123,55.5123,4900.0
2011-06-07 13:10:00,78.55,78.59,78.55,78.59,900.0,55.4982,55.5265,55.4982,55.5265,900.0
2011-06-07 13:20:00,78.6,78.6,78.58,78.59,2600.0,55.5335,55.5335,55.5194,55.5265,2600.0
2011-06-07 13:30:00,78.59,78.59,78.59,78.59,0.0,55.5265,55.5265,55.5265,55.5265,0.0
2011-06-07 13:40:00,78.6,78.6,78.6,78.6,1200.0,55.5335,55.5335,55.5335,55.5335,1200.0
2011-06-07 13:50:00,78.6,78.61,78.58,78.58,4200.0,55.5335,55.5406,55.5194,55.5194,4200.0
2011-06-07 14:00:00,78.58,78.62,78.58,78.61,14200.0,55.5194,55.5477,55.5194,55.5406,14200.0
2011-06-07 14:10:00,78.62,78.62,78.59,78.62,4200.0,55.5477,55.5477,55.5265,55.5477,4200.0
2011-06-07 14:20:00,78.62,78.62,78.6,78.62,4100.0,55.5477,55.5477,55.5335,55.5477,4100.0
2011-06-07 14:30:00,78.61,78.63,78.6,78.61,6600.0,55.5406,55.5547,55.5335,55.5406,6600.0
2011-06-07 14:40:00,78.61,78.61,78.61,78.61,400.0,55.5406,55.5406,55.5406,55.5406,400.0
2011-06-07 14:50:00,78.62,78.62,78.62,78.62,1000.0,55.5477,55.5477,55.5477,55.5477,1000.0
2011-06-07 15:00:00,78.63,78.64,78.61,78.64,4900.0,55.5547,55.5618,55.5406,55.5618,4900.0
2011-06-07 15:10:00,78.63,78.64,78.62,78.63,2200.0,55.5547,55.5618,55.5477,55.5547,2200.0
2011-06-07 15:20:00,78.64,78.65,78.62,78.65,11400.0,55.5618,55.5689,55.5477,55.5689,11400.0
2011-06-07 15:30:00,78.65,78.65,78.63,78.65,8600.0,55.5689,55.5689,55.5547,55.5689,8600.0
2011-06-07 15:40:00,78.65,78.65,78.63,78.65,7200.0,55.5689,55.5689,55.5547,55.5689,7200.0
2011-06-07 15:50:00,78.65,78.67,78.64,78.67,7400.0,55.5689,55.583,55.5618,55.583,7400.0
2011-06-08 09:30:00,78.62,78.67,78.62,78.67,26900.0,55.5477,55.583,55.5477,55.583,26900.0
2011-06-08 09:40:00,78.67,78.67,78.66,78.67,2900.0,55.583,55.583,55.5759,55.583,2900.0
2011-06-08 09:50:00,78.68,78.68,78.68,78.68,100.0,55.5901,55.5901,55.5901,55.5901,100.0
2011-06-08 10:00:00,78.68,78.69,78.68,78.69,2500.0,55.5901,55.5971,55.5901,55.5971,2500.0
2011-06-08 10:10:00,78.68,78.68,78.68,78.68,4300.0,55.5901,55.5901,55.5901,55.5901,4300.0
2011-06-08 10:20:00,78.68,78.69,78.68,78.69,1500.0,55.5901,55.5971,55.5901,55.5971,1500.0
2011-06-08 10:30:00,78.69,78.69,78.69,78.69,1400.0,55.5971,55.5971,55.5971,55.5971,1400.0
2011-06-08 10:40:00,78.7,78.71,78.7,78.71,1600.0,55.6042,55.6113,55.6042,55.6113,1600.0
2011-06-08 10:50:00,78.71,78.71,78.66,78.68,8500.0,55.6113,55.6113,55.5759,55.5901,8500.0
2011-06-08 11:00:00,78.69,78.69,78.68,78.68,2800.0,55.5971,55.5971,55.5901,55.5901,2800.0
2011-06-08 11:10:00,78.69,78.7,78.69,78.7,1100.0,55.5971,55.6042,55.5971,55.6042,1100.0
2011-06-08 11:20:00,78.7,78.7,78.67,78.7,3700.0,55.6042,55.6042,55.583,55.6042,3700.0
2011-06-08 11:30:00,78.7,78.7,78.66,78.69,3800.0,55.6042,55.6042,55.5759,55.5971,3800.0
2011-06-08 11:40:00,78.68,78.69,78.68,78.69,500.0,55.5901,55.5971,55.5901,55.5971,500.0
2011-06-08 11:50:00,78.69,78.69,78.66,78.66,2600.0,55.5971,55.5971,55.5759,55.5759,2600.0
2011-06-08 12:00:00,78.69,78.69,78.68,78.68,600.0,55.5971,55.5971,55.5901,55.5901,600.0
2011-06-08 12:10:00,78.68,78.68,78.68,78.68,300.0,55.5901,55.5901,55.5901,55.5901,300.0
2011-06-08 12:20:00,78.67,78.67,78.67,78.67,600.0,55.583,55.583,55.583,55.583,600.0
2011-06-08 12:30:00,78.67,78.7,78.67,78.7,3200.0,55.583,55.6042,55.583,55.6042,3200.0
2011-06-08 12:40:00,78.7,78.7,78.69,78.69,1400.0,55.6042,55.6042,55.5971,55.5971,1400.0
2011-06-08 12:50:00,78.7,78.7,78.7,78.7,800.0,55.6042,55.6042,55.6042,55.6042,800.0
2011-06-08 13:00:00,78.7,78.71,78.69,78.69,4700.0,55.6042,55.6113,55.5971,55.5971,4700.0
2011-06-08 13:10:00,78.66,78.7,78.65,78.7,1100.0,55.5759,55.6042,55.5689,55.6042,1100.0
2011-06-08 13:20:00,78.7,78.7,78.7,78.7,300.0,55.6042,55.6042,55.6042,55.6042,300.0
2011-06-08 13:30:00,78.7,78.73,78.7,78.73,1800.0,55.6042,55.6254,55.6042,55.6254,1800.0
2011-06-08 13:40:00,78.74,78.75,78.72,78.75,21600.0,55.6325,55.6395,55.6183,55.6395,21600.0
2011-06-08 13:50:00,78.76,78.76,78.75,78.75,8600.0,55.6466,55.6466,55.6395,55.6395,8600.0
2011-06-08 14:00:00,78.75,78.75,78.72,78.72,4000.0,55.6395,55.6395,55.6183,55.6183,4000.0
2011-06-08 14:10:00,78.72,78.74,78.7,78.73,5900.0,55.6183,55.6325,55.6042,55.6254,5900.0
2011-06-08 14:20:00,78.74,78.74,78.71,78.72,5000.0,55.6325,55.6325,55.6113,55.6183,5000.0
2011-06-08 14:30:00,78.75,78.75,78.74,78.74,2200.0,55.6395,55.6395,55.6325,55.6325,2200.0
2011-06-08 14:40:00,78.72,78.72,78.72,78.72,700.0,55.6183,55.6183,55.6183,55.6183,700.0
2011-06-08 14:50:00,78.73,78.73,78.71,78.71,200.0,55.6254,55.6254,55.6113,55.6113,200.0
2011-06-08 15:00:00,78.73,78.73,78.69,78.69,3700.0,55.6254,55.6254,55.5971,55.5971,3700.0
2011-06-08 15:10:00,78.69,78.73,78.69,78.69,2000.0,55.5971,55.6254,55.5971,55.5971,2000.0
2011-06-08 15:20:00,78.71,78.73,78.69,78.73,2900.0,55.6113,55.6254,55.5971,55.6254,2900.0
2011-06-08 15:30:00,78.73,78.73,78.7,78.72,6700.0,55.6254,55.6254,55.6042,55.6183,6700.0
2011-06-08 15:40:00,78.73,78.73,78.71,78.71,1300.0,55.6254,55.6254,55.6113,55.6113,1300.0
2011-06-08 15:50:00,78.71,78.73,78.69,78.72,10100.0,55.6113,55.6254,55.5971,55.6183,10100.0
2011-06-09 09:30:00,78.76,78.76,78.65,78.68,17900.0,55.6466,55.6466,55.5689,55.5901,17900.0
2011-06-09 09:40:00,78.69,78.69,78.68,78.69,2500.0,55.5971,55.5971,55.5901,55.5971,2500.0
2011-06-09 09:50:00,78.67,78.69,78.66,78.66,19600.0,55.583,55.5971,55.5759,55.5759,19600.0
2011-06-09 10:00:00,78.66,78.66,78.65,78.65,10900.0,55.5759,55.5759,55.5689,55.5689,10900.0
2011-06-09 10:10:00,78.66,78.66,78.62,78.66,4000.0,55.5759,55.5759,55.5477,55.5759,4000.0
2011-06-09 10:20:00,78.64,78.66,78.62,78.62,3100.0,55.5618,55.5759,55.5477,55.5477,3100.0
2011-06-09 10:30:00,78.62,78.62,78.62,78.62,0.0,55.5477,55.5477,55.5477,55.5477,0.0
2011-06-09 10:40:00,78.64,78.64,78.61,78.61,1500.0,55.5618,55.5618,55.5406,55.5406,1500.0
2011-06-09 10:50:00,78.64,78.64,78.64,78.64,300.0,55.5618,55.5618,55.5618,55.5618,300.0
2011-06-09 11:00:00,78.62,78.66,78.62,78.66,3200.0,55.5477,55.5759,55.5477,55.5759,3200.0
2011-06-09 11:10:00,78.62,78.62,78.61,78.61,600.0,55.5477,55.5477,55.5406,55.5406,600.0
2011-06-09 11:20:00,78.62,78.65,78.61,78.61,1400.0,55.5477,55.5689,55.5406,55.5406,1400.0
2011-06-09 11:30:00,78.61,78.64,78.61,78.61,16300.0,55.5406,55.5618,55.5406,55.5406,16300.0
2011-06-09 11:40:00,78.62,78.65,78.62,78.65,1400.0,55.5477,55.5689,55.5477,55.5689,1400.0
2011-06-09 11:50:00,78.64,78.64,78.62,78.63,1500.0,55.5618,55.5618,55.5477,55.5547,1500.0
2011-06-09 12:00:00,78.61,78.62,78.61,78.62,1200.0,55.5406,55.5477,55.5406,55.5477,1200.0
2011-06-09 12:10:00,78.63,78.63,78.63,78.63,200.0,55.5547,55.5547,55.5547,55.5547,200.0
2011-06-09 12:20:00,78.62,78.63,78.62,78.63,700.0,55.5477,55.5547,55.5477,55.5547,700.0
2011-06-09 12:30:00,78.63,78.63,78.63,78.63,0.0,55.5547,55.5547,55.5547,55.5547,0.0
2011-06-09 12:40:00,78.63,78.63,78.61,78.61,3700.0,55.5547,55.5547,55.5406,55.5406,3700.0
2011-06-09 12:50:00,78.62,78.62,78.62,78.62,400.0,55.5477,55.5477,55.5477,55.5477,400.0
2011-06-09 13:00:00,78.63,78.63,78.6,78.6,9400.0,55.5547,55.5547,55.5335,55.5335,9400.0
2011-06-09 13:10:00,78.6,78.6,78.58,78.59,4700.0,55.5335,55.5335,55.5194,55.5265,4700.0
2011-06-09 13:20:00,78.59,78.6,78.57,78.6,2400.0,55.5265,55.5335,55.5123,55.5335,2400.0
2011-06-09 13:30:00,78.59,78.6,78.58,78.59,4600.0,55.5265,55.5335,55.5194,55.5265,4600.0
2011-06-09 13:40:00,78.58,78.59,78.56,78.57,8400.0,55.5194,55.5265,55.5053,55.5123,8400.0
2011-06-09 13:50:00,78.57,78.59,78.56,78.59,5700.0,55.5123,55.5265,55.5053,55.5265,5700.0
2011-06-09 14:00:00,78.58,78.6,78.58,78.6,2100.0,55.5194,55.5335,55.5194,55.5335,2100.0
2011-06-09 14:10:00,78.59,78.59,78.58,78.58,2500.0,55.5265,55.5265,55.5194,55.5194,2500.0
2011-06-09 14:20:00,78.57,78.58,78.57,78.58,500.0,55.5123,55.5194,55.5123,55.5194,500.0
2011-06-09 14:30:00,78.59,78.6,78.58,78.6,4400.0,55.5265,55.5335,55.5194,55.5335,4400.0
2011-06-09 14:40:00,78.61,78.63,78.61,78.63,1500.0,55.5406,55.5547,55.5406,55.5547,1500.0
2011-06-09 14:50:00,78.63,78.63,78.6,78.6,7300.0,55.5547,55.5547,55.5335,55.5335,7300.0
2011-06-09 15:00:00,78.58,78.61,78.58,78.6,3900.0,55.5194,55.5406,55.5194,55.5335,3900.0
2011-06-09 15:10:00,78.59,78.61,78.57,78.59,3700.0,55.5265,55.5406,55.5123,55.5265,3700.0
2011-06-09 15:20:00,78.59,78.6,78.58,78.59,15200.0,55.5265,55.5335,55.5194,55.5265,15200.0
2011-06-09 15:30:00,78.6,78.6,78.57,78.6,5500.0,55.5335,55.5335,55.5123,55.5335,5500.0
2011-06-09 15:40:00,78.6,78.6,78.58,78.6,1100.0,55.5335,55.5335,55.5194,55.5335,1100.0
2011-06-09 15:50:00,78.6,78.61,78.57,78.61,9300.0,55.5335,55.5406,55.5123,55.5406,9300.0
2011-06-10 09:30:00,78.58,78.6,78.58,78.6,2200.0,55.5194,55.5335,55.5194,55.5335,2200.0
2011-06-10 09:40:00,78.6,78.62,78.6,78.62,4000.0,55.5335,55.5477,55.5335,55.5477,4000.0
2011-06-10 09:50:00,78.62,78.62,78.62,78.62,0.0,55.5477,55.5477,55.5477,55.5477,0.0
2011-06-10 10:00:00,78.62,78.62,78.6,78.6,1300.0,55.5477,55.5477,55.5335,55.5335,1300.0
2011-06-10 10:10:00,78.62,78.62,78.6,78.61,1100.0,55.5477,55.5477,55.5335,55.5406,1100.0
2011-06-10 10:20:00,78.6,78.62,78.6,78.61,400.0,55.5335,55.5477,55.5335,55.5406,400.0
2011-06-10 10:30:00,78.61,78.62,78.6,78.62,1000.0,55.5406,55.5477,55.5335,55.5477,1000.0
2011-06-10 10:40:00,78.62,78.62,78.62,78.62,0.0,55.5477,55.5477,55.5477,55.5477,0.0
2011-06-10 10:50:00,78.6,78.63,78.6,78.62,1000.0,55.5335,55.5547,55.5335,55.5477,1000.0
2011-06-10 11:00:00,78.63,78.63,78.61,78.61,400.0,55.5547,55.5547,55.5406,55.5406,400.0
2011-06-10 11:10:00,78.64,78.64,78.62,78.63,3500.0,55.5618,55.5618,55.5477,55.5547,3500.0
2011-06-10 11:20:00,78.64,78.64,78.6,78.6,3400.0,55.5618,55.5618,55.5335,55.5335,3400.0
2011-06-10 11:30:00,78.6,78.6,78.6,78.6,100.0,55.5335,55.5335,55.5335,55.5335,100.0
2011-06-10 11:40:00,78.61,78.61,78.61,78.61,1500.0,55.5406,55.5406,55.5406,55.5406,1500.0
2011-06-10 11:50:00,78.61,78.61,78.61,78.61,0.0,55.5406,55.5406,55.5406,55.5406,0.0
2011-06-10 12:00:00,78.61,78.61,78.59,78.59,18300.0,55.5406,55.5406,55.5265,55.5265,18300.0
2011-06-10 12:10:00,78.61,78.61,78.61,78.61,300.0,55.5406,55.5406,55.5406,55.5406,300.0
2011-06-10 12:20:00,78.59,78.61,78.59,78.59,1800.0,55.5265,55.5406,55.5265,55.5265,1800.0
2011-06-10 12:30:00,78.6,78.6,78.6,78.6,200.0,55.5335,55.5335,55.5335,55.5335,200.0
2011-06-10 12:40:00,78.61,78.61,78.59,78.59,500.0,55.5406,55.5406,55.5265,55.5265,500.0
2011-06-10 12:50:00,78.59,78.59,78.59,78.59,300.0,55.5265,55.5265,55.5265,55.5265,300.0
2011-06-10 13:00:00,78.59,78.59,78.59,78.59,600.0,55.5265,55.5265,55.5265,55.5265,600.0
2011-06-10 13:10:00,78.59,78.6,78.59,78.6,2300.0,55.5265,55.5335,55.5265,55.5335,2300.0
2011-06-10 13:20:00,78.6,78.6,78.6,78.6,0.0,55.5335,55.5335,55.5335,55.5335,0.0
2011-06-10 13:30:00,78.6,78.6,78.59,78.59,1300.0,55.5335,55.5335,55.5265,55.5265,1300.0
2011-06-10 13:40:00,78.59,78.59,78.59,78.59,1000.0,55.5265,55.5265,55.5265,55.5265,1000.0
2011-06-10 13:50:00,78.59,78.59,78.58,78.58,2000.0,55.5265,55.5265,55.5194,55.5194,2000.0
2011-06-10 14:00:00,78.57,78.57,78.56,78.56,2100.0,55.5123,55.5123,55.5053,55.5053,2100.0
2011-06-10 14:10:00,78.55,78.55,78.55,78.55,200.0,55.4982,55.4982,55.4982,55.4982,200.0
2011-06-10 14:20:00,78.55,78.55,78.55,78.55,1900.0,55.4982,55.4982,55.4982,55.4982,1900.0
2011-06-10 14:30:00,78.55,78.55,78.55,78.55,1900.0,55.4982,55.4982,55.4982,55.4982,1900.0
2011-06-10 14:40:00,78.57,78.57,78.56,78.56,2900.0,55.5123,55.5123,55.5053,55.5053,2900.0
2011-06-10 14:50:00,78.56,78.56,78.55,78.56,12000.0,55.5053,55.5053,55.4982,55.5053,12000.0
2011-06-10 15:00:00,78.56,78.56,78.55,78.56,9100.0,55.5053,55.5053,55.4982,55.5053,9100.0
2011-06-10 15:10:00,78.57,78.57,78.57,78.57,1300.0,55.5123,55.5123,55.5123,55.5123,1300.0
2011-06-10 15:20:00,78.57,78.57,78.56,78.56,1700.0,55.5123,55.5123,55.5053,55.5053,1700.0
2011-06-10 15:30:00,78.57,78.57,78.57,78.57,700.0,55.5123,55.5123,55.5123,55.5123,700.0
2011-06-10 15:40:00,78.57,78.57,78.57,78.57,600.0,55.5123,55.5123,55.5123,55.5123,600.0
2011-06-10 15:50:00,78.57,78.57,78.57,78.57,4200.0,55.5123,55.5123,55.5123,55.5123,4200.0
2011-06-13 09:30:00,78.53,78.53,78.5,78.5,5400.0,55.4841,55.4841,55.4629,55.4629,5400.0
2011-06-13 09:40:00,78.52,78.52,78.52,78.52,400.0,55.477,55.477,55.477,55.477,400.0
2011-06-13 09:50:00,78.5,78.52,78.5,78.52,200.0,55.4629,55.477,55.4629,55.477,200.0
2011-06-13 10:00:00,78.52,78.52,78.52,78.52,3900.0,55.477,55.477,55.477,55.477,3900.0
2011-06-13 10:10:00,78.52,78.52,78.51,78.52,5400.0,55.477,55.477,55.47,55.477,5400.0
2011-06-13 10:20:00,78.52,78.52,78.51,78.52,1700.0,55.477,55.477,55.47,55.477,1700.0
2011-06-13 10:30:00,78.51,78.52,78.51,78.52,1000.0,55.47,55.477,55.47,55.477,1000.0
2011-06-13 10:40:00,78.52,78.52,78.51,78.51,800.0,55.477,55.477,55.47,55.47,800.0
2011-06-13 10:50:00,78.52,78.52,78.52,78.52,400.0,55.477,55.477,55.477,55.477,400.0
2011-06-13 11:00:00,78.52,78.52,78.52,78.52,700.0,55.477,55.477,55.477,55.477,700.0
2011-06-13 11:10:00,78.52,78.52,78.51,78.52,2400.0,55.477,55.477,55.47,55.477,2400.0
2011-06-13 11:20:00,78.51,78.52,78.51,78.52,6100.0,55.47,55.477,55.47,55.477,6100.0
2011-06-13 11:30:00,78.53,78.54,78.53,78.54,6500.0,55.4841,55.4911,55.4841,55.4911,6500.0
2011-06-13 11:40:00,78.52,78.54,78.52,78.54,700.0,55.477,55.4911,55.477,55.4911,700.0
2011-06-13 11:50:00,78.55,78.55,78.55,78.55,500.0,55.4982,55.4982,55.4982,55.4982,500.0
2011-06-13 12:00:00,78.56,78.56,78.56,78.56,7600.0,55.5053,55.5053,55.5053,55.5053,7600.0
2011-06-13 12:10:00,78.56,78.56,78.56,78.56,1400.0,55.5053,55.5053,55.5053,55.5053,1400.0
2011-06-13 12:20:00,78.57,78.57,78.57,78.57,100.0,55.5123,55.5123,55.5123,55.5123,100.0
2011-06-13 12:30:00,78.57,78.57,78.57,78.57,1100.0,55.5123,55.5123,55.5123,55.5123,1100.0
2011-06-13 12:40:00,78.57,78.57,78.57,78.57,400.0,55.5123,55.5123,55.5123,55.5123,400.0
2011-06-13 12:50:00,78.57,78.58,78.57,78.57,600.0,55.5123,55.5194,55.5123,55.5123,600.0
2011-06-13 13:00:00,78.58,78.6,78.58,78.6,1600.0,55.5194,55.5335,55.5194,55.5335,1600.0
2011-06-13 13:10:00,78.6,78.61,78.59,78.59,5900.0,55.5335,55.5406,55.5265,55.5265,5900.0
2011-06-13 13:20:00,78.59,78.6,78.59,78.59,4300.0,55.5265,55.5335,55.5265,55.5265,4300.0
2011-06-13 13:30:00,78.59,78.59,78.59,78.59,2400.0,55.5265,55.5265,55.5265,55.5265,2400.0
2011-06-13 13:40:00,78.59,78.59,78.59,78.59,3500.0,55.5265,55.5265,55.5265,55.5265,3500.0
2011-06-13 13:50:00,78.59,78.59,78.57,78.59,2000.0,55.5265,55.5265,55.5123,55.5265,2000.0
2011-06-13 14:00:00,78.59,78.59,78.55,78.56,8600.0,55.5265,55.5265,55.4982,55.5053,8600.0
2011-06-13 14:10:00,78.56,78.56,78.55,78.56,5500.0,55.5053,55.5053,55.4982,55.5053,5500.0
2011-06-13 14:20:00,78.56,78.56,78.54,78.54,15700.0,55.5053,55.5053,55.4911,55.4911,15700.0
2011-06-13 14:30:00,78.55,78.55,78.53,78.53,5200.0,55.4982,55.4982,55.4841,55.4841,5200.0
2011-06-13 14:40:00,78.55,78.55,78.53,78.53,6000.0,55.4982,55.4982,55.4841,55.4841,6000.0
2011-06-13 14:50:00,78.54,78.55,78.54,78.55,700.0,55.4911,55.4982,55.4911,55.4982,700.0
2011-06-13 15:00:00,78.54,78.54,78.53,78.54,2600.0,55.4911,55.4911,55.4841,55.4911,2600.0
2011-06-13 15:10:00,78.55,78.55,78.54,78.54,2500.0,55.4982,55.4982,55.4911,55.4911,2500.0
2011-06-13 15:20:00,78.53,78.55,78.53,78.55,1200.0,55.4841,55.4982,55.4841,55.4982,1200.0
2011-06-13 15:30:00,78.54,78.55,78.54,78.54,4000.0,55.4911,55.4982,55.4911,55.4911,4000.0
2011-06-13 15:40:00,78.55,78.55,78.55,78.55,700.0,55.4982,55.4982,55.4982,55.4982,700.0
2011-06-13 15:50:00,78.56,78.56,78.55,78.56,2000.0,55.5053,55.5053,55.4982,55.5053,2000.0
2011-06-14 09:30:00,78.5,78.51,78.48,78.49,7200.0,55.4629,55.47,55.4488,55.4558,7200.0
2011-06-14 09:40:00,78.47,78.48,78.47,78.47,1000.0,55.4417,55.4488,55.4417,55.4417,1000.0
2011-06-14 09:50:00,78.46,78.48,78.46,78.48,4000.0,55.4346,55.4488,55.4346,55.4488,4000.0
2011-06-14 10:00:00,78.47,78.48,78.47,78.47,2100.0,55.4417,55.4488,55.4417,55.4417,2100.0
2011-06-14 10:10:00,78.47,78.48,78.47,78.48,2100.0,55.4417,55.4488,55.4417,55.4488,2100.0
2011-06-14 10:20:00,78.47,78.48,78.47,78.48,4200.0,55.4417,55.4488,55.4417,55.4488,4200.0
2011-06-14 10:30:00,78.48,78.48,78.47,78.47,3400.0,55.4488,55.4488,55.4417,55.4417,3400.0
2011-06-14 10:40:00,78.47,78.47,78.47,78.47,0.0,55.4417,55.4417,55.4417,55.4417,0.0
2011-06-14 10:50:00,78.47,78.48,78.46,78.47,5300.0,55.4417,55.4488,55.4346,55.4417,5300.0
2011-06-14 11:00:00,78.47,78.48,78.46,78.48,27400.0,55.4417,55.4488,55.4346,55.4488,27400.0
2011-06-14 11:10:00,78.47,78.47,78.45,78.47,7300.0,55.4417,55.4417,55.4276,55.4417,7300.0
2011-06-14 11:20:00,78.47,78.48,78.45,78.48,3600.0,55.4417,55.4488,55.4276,55.4488,3600.0
2011-06-14 11:30:00,78.48,78.48,78.48,78.48,2900.0,55.4488,55.4488,55.4488,55.4488,2900.0
2011-06-14 11:40:00,78.48,78.48,78.48,78.48,1200.0,55.4488,55.4488,55.4488,55.4488,1200.0
2011-06-14 11:50:00,78.47,78.49,78.47,78.48,7800.0,55.4417,55.4558,55.4417,55.4488,7800.0
2011-06-14 12:00:00,78.48,78.49,78.47,78.47,2000.0,55.4488,55.4558,55.4417,55.4417,2000.0
2011-06-14 12:10:00,78.47,78.47,78.47,78.47,100.0,55.4417,55.4417,55.4417,55.4417,100.0
2011-06-14 12:20:00,78.5,78.51,78.49,78.5,4100.0,55.4629,55.47,55.4558,55.4629,4100.0
2011-06-14 12:30:00,78.49,78.49,78.49,78.49,600.0,55.4558,55.4558,55.4558,55.4558,600.0
2011-06-14 12:40:00,78.5,78.5,78.48,78.48,4800.0,55.4629,55.4629,55.4488,55.4488,4800.0
2011-06-14 12:50:00,78.5,78.5,78.5,78.5,100.0,55.4629,55.4629,55.4629,55.4629,100.0
2011-06-14 13:00:00,78.5,78.5,78.5,78.5,0.0,55.4629,55.4629,55.4629,55.4629,0.0
2011-06-14 13:10:00,78.48,78.48,78.48,78.48,100.0,55.4488,55.4488,55.4488,55.4488,100.0
2011-06-14 13:20:00,78.5,78.5,78.49,78.49,2800.0,55.4629,55.4629,55.4558,55.4558,2800.0
2011-06-14 13:30:00,78.48,78.49,78.48,78.49,600.0,55.4488,55.4558,55.4488,55.4558,600.0
2011-06-14 13:40:00,78.49,78.49,78.48,78.48,800.0,55.4558,55.4558,55.4488,55.4488,800.0
2011-06-14 13:50:00,78.47,78.49,78.47,78.47,3400.0,55.4417,55.4558,55.4417,55.4417,3400.0
2011-06-14 14:00:00,78.49,78.49,78.48,78.48,4000.0,55.4558,55.4558,55.4488,55.4488,4000.0
2011-06-14 14:10:00,78.48,78.49,78.47,78.49,2500.0,55.4488,55.4558,55.4417,55.4558,2500.0
2011-06-14 14:20:00,78.49,78.49,78.46,78.46,4200.0,55.4558,55.4558,55.4346,55.4346,4200.0
2011-06-14 14:30:00,78.46,78.48,78.46,78.46,2600.0,55.4346,55.4488,55.4346,55.4346,2600.0
2011-06-14 14:40:00,78.47,78.47,78.45,78.45,11400.0,55.4417,55.4417,55.4276,55.4276,11400.0
2011-06-14 14:50:00,78.45,78.45,78.44,78.44,600.0,55.4276,55.4276,55.4205,55.4205,600.0
2011-06-14 15:00:00,78.46,78.46,78.44,78.44,3000.0,55.4346,55.4346,55.4205,55.4205,3000.0
2011-06-14 15:10:00,78.46,78.46,78.45,78.45,4900.0,55.4346,55.4346,55.4276,55.4276,4900.0
2011-06-14 15:20:00,78.43,78.45,78.43,78.45,2600.0,55.4134,55.4276,55.4134,55.4276,2600.0
2011-06-14 15:30:00,78.46,78.46,78.44,78.46,7500.0,55.4346,55.4346,55.4205,55.4346,7500.0
2011-06-14 15:40:00,78.46,78.47,78.46,78.47,14000.0,55.4346,55.4417,55.4346,55.4417,14000.0
2011-06-14 15:50:00,78.46,78.48,78.44,78.45,8100.0,55.4346,55.4488,55.4205,55.4276,8100.0
2011-06-15 09:30:00,78.52,78.56,78.52,78.56,5200.0,55.477,55.5053,55.477,55.5053,5200.0
2011-06-15 09:40:00,78.57,78.57,78.5,78.5,4400.0,55.5123,55.5123,55.4629,55.4629,4400.0
2011-06-15 09:50:00,78.53,78.54,78.52,78.52,3700.0,55.4841,55.4911,55.477,55.477,3700.0
2011-06-15 10:00:00,78.53,78.55,78.53,78.55,1200.0,55.4841,55.4982,55.4841,55.4982,1200.0
2011-06-15 10:10:00,78.54,78.54,78.54,78.54,100.0,55.4911,55.4911,55.4911,55.4911,100.0
2011-06-15 10:20:00,78.54,78.55,78.5,78.54,3800.0,55.4911,55.4982,55.4629,55.4911,3800.0
2011-06-15 10:30:00,78.55,78.56,78.55,78.56,300.0,55.4982,55.5053,55.4982,55.5053,300.0
2011-06-15 10:40:00,78.56,78.56,78.55,78.55,3800.0,55.5053,55.5053,55.4982,55.4982,3800.0
2011-06-15 10:50:00,78.54,78.54,78.54,78.54,100.0,55.4911,55.4911,55.4911,55.4911,100.0
2011-06-15 11:00:00,78.55,78.55,78.55,78.55,700.0,55.4982,55.4982,55.4982,55.4982,700.0
2011-06-15 11:10:00,78.55,78.58,78.55,78.58,9300.0,55.4982,55.5194,55.4982,55.5194,9300.0
2011-06-15 11:20:00,78.58,78.58,78.52,78.58,10700.0,55.5194,55.5194,55.477,55.5194,10700.0
2011-06-15 11:30:00,78.57,78.57,78.53,78.53,200.0,55.5123,55.5123,55.4841,55.4841,200.0
2011-06-15 11:40:00,78.56,78.62,78.56,78.62,3600.0,55.5053,55.5477,55.5053,55.5477,3600.0
2011-06-15 11:50:00,78.62,78.62,78.59,78.62,1500.0,55.5477,55.5477,55.5265,55.5477,1500.0
2011-06-15 12:00:00,78.62,78.62,78.62,78.62,600.0,55.5477,55.5477,55.5477,55.5477,600.0
2011-06-15 12:10:00,78.59,78.6,78.59,78.6,300.0,55.5265,55.5335,55.5265,55.5335,300.0
2011-06-15 12:20:00,78.62,78.67,78.62,78.67,700.0,55.5477,55.583,55.5477,55.583,700.0
2011-06-15 12:30:00,78.64,78.66,78.61,78.61,4000.0,55.5618,55.5759,55.5406,55.5406,4000.0
2011-06-15 12:40:00,78.61,78.61,78.61,78.61,0.0,55.5406,55.5406,55.5406,55.5406,0.0
2011-06-15 12:50:00,78.61,78.67,78.61,78.67,2200.0,55.5406,55.583,55.5406,55.583,2200.0
2011-06-15 13:00:00,78.67,78.67,78.61,78.61,3100.0,55.583,55.583,55.5406,55.5406,3100.0
2011-06-15 13:10:00,78.63,78.64,78.63,78.64,300.0,55.5547,55.5618,55.5547,55.5618,300.0
2011-06-15 13:20:00,78.64,78.66,78.63,78.66,3700.0,55.5618,55.5759,55.5547,55.5759,3700.0
2011-06-15 13:30:00,78.66,78.66,78.63,78.63,1100.0,55.5759,55.5759,55.5547,55.5547,1100.0
2011-06-15 13:40:00,78.66,78.66,78.64,78.64,1300.0,55.5759,55.5759,55.5618,55.5618,1300.0
2011-06-15 13:50:00,78.65,78.66,78.64,78.66,1200.0,55.5689,55.5759,55.5618,55.5759,1200.0
2011-06-15 14:00:00,78.67,78.69,78.65,78.65,96300.0,55.583,55.5971,55.5689,55.5689,96300.0
2011-06-15 14:10:00,78.68,78.68,78.64,78.68,5400.0,55.5901,55.5901,55.5618,55.5901,5400.0
2011-06-15 14:20:00,78.66,78.68,78.64,78.67,12200.0,55.5759,55.5901,55.5618,55.583,12200.0
2011-06-15 14:30:00,78.67,78.67,78.65,78.65,3900.0,55.583,55.583,55.5689,55.5689,3900.0
2011-06-15 14:40:00,78.66,78.67,78.64,78.64,1000.0,55.5759,55.583,55.5618,55.5618,1000.0
2011-06-15 14:50:00,78.64,78.66,78.6,78.65,139400.0,55.5618,55.5759,55.5335,55.5689,139400.0
2011-06-15 15:00:00,78.63,78.65,78.63,78.65,900.0,55.5547,55.5689,55.5547,55.5689,900.0
2011-06-15 15:10:00,78.64,78.67,78.64,78.67,1700.0,55.5618,55.583,55.5618,55.583,1700.0
2011-06-15 15:20:00,78.63,78.67,78.63,78.63,2100.0,55.5547,55.583,55.5547,55.5547,2100.0
2011-06-15 15:30:00,78.64,78.67,78.64,78.66,1400.0,55.5618,55.583,55.5618,55.5759,1400.0
2011-06-15 15:40:00,78.67,78.67,78.65,78.67,1900.0,55.583,55.583,55.5689,55.583,1900.0
2011-06-15 15:50:00,78.67,78.67,78.66,78.67,5200.0,55.583,55.583,55.5759,55.583,5200.0
2011-06-16 09:30:00,78.74,78.74,78.6,78.65,11300.0,55.6325,55.6325,55.5335,55.5689,11300.0
2011-06-16 09:40:00,78.65,78.65,78.63,78.63,300.0,55.5689,55.5689,55.5547,55.5547,300.0
2011-06-16 09:50:00,78.63,78.63,78.63,78.63,300.0,55.5547,55.5547,55.5547,55.5547,300.0
2011-06-16 10:00:00,78.6,78.6,78.6,78.6,400.0,55.5335,55.5335,55.5335,55.5335,400.0
2011-06-16 10:10:00,78.6,78.6,78.6,78.6,0.0,55.5335,55.5335,55.5335,55.5335,0.0
2011-06-16 10:20:00,78.6,78.66,78.6,78.65,25200.0,55.5335,55.5759,55.5335,55.5689,25200.0
2011-06-16 10:30:00,78.65,78.65,78.64,78.65,20100.0,55.5689,55.5689,55.5618,55.5689,20100.0
2011-06-16 10:40:00,78.65,78.65,78.62,78.64,7100.0,55.5689,55.5689,55.5477,55.5618,7100.0
2011-06-16 10:50:00,78.63,78.63,78.63,78.63,100.0,55.5547,55.5547,55.5547,55.5547,100.0
2011-06-16 11:00:00,78.66,78.68,78.66,78.68,5700.0,55.5759,55.5901,55.5759,55.5901,5700.0
2011-06-16 11:10:00,78.7,78.71,78.7,78.71,400.0,55.6042,55.6113,55.6042,55.6113,400.0
2011-06-16 11:20:00,78.66,78.68,78.66,78.68,500.0,55.5759,55.5901,55.5759,55.5901,500.0
2011-06-16 11:30:00,78.65,78.65,78.64,78.64,1400.0,55.5689,55.5689,55.5618,55.5618,1400.0
2011-06-16 11:40:00,78.65,78.67,78.65,78.67,900.0,55.5689,55.583,55.5689,55.583,900.0
2011-06-16 11:50:00,78.66,78.68,78.65,78.65,600.0,55.5759,55.5901,55.5689,55.5689,600.0
2011-06-16 12:00:00,78.66,78.66,78.64,78.64,1700.0,55.5759,55.5759,55.5618,55.5618,1700.0
2011-06-16 12:10:00,78.62,78.66,78.62,78.64,4300.0,55.5477,55.5759,55.5477,55.5618,4300.0
2011-06-16 12:20:00,78.65,78.66,78.65,78.66,3000.0,55.5689,55.5759,55.5689,55.5759,3000.0
2011-06-16 12:30:00,78.66,78.67,78.63,78.67,1900.0,55.5759,55.583,55.5547,55.583,1900.0
2011-06-16 12:40:00,78.66,78.68,78.66,78.68,300.0,55.5759,55.5901,55.5759,55.5901,300.0
2011-06-16 12:50:00,78.68,78.68,78.68,78.68,0.0,55.5901,55.5901,55.5901,55.5901,0.0
2011-06-16 13:00:00,78.68,78.68,78.68,78.68,0.0,55.5901,55.5901,55.5901,55.5901,0.0
2011-06-16 13:10:00,78.69,78.69,78.69,78.69,12700.0,55.5971,55.5971,55.5971,55.5971,12700.0
2011-06-16 13:20:00,78.68,78.7,78.68,78.68,1100.0,55.5901,55.6042,55.5901,55.5901,1100.0
2011-06-16 13:30:00,78.68,78.7,78.67,78.68,4500.0,55.5901,55.6042,55.583,55.5901,4500.0
2011-06-16 13:40:00,78.69,78.71,78.68,78.71,8500.0,55.5971,55.6113,55.5901,55.6113,8500.0
2011-06-16 13:50:00,78.69,78.69,78.66,78.67,1800.0,55.5971,55.5971,55.5759,55.583,1800.0
2011-06-16 14:00:00,78.69,78.69,78.69,78.69,500.0,55.5971,55.5971,55.5971,55.5971,500.0
2011-06-16 14:10:00,78.71,78.71,78.7,78.71,3500.0,55.6113,55.6113,55.6042,55.6113,3500.0
2011-06-16 14:20:00,78.71,78.71,78.71,78.71,0.0,55.6113,55.6113,55.6113,55.6113,0.0
2011-06-16 14:30:00,78.69,78.71,78.69,78.7,9600.0,55.5971,55.6113,55.5971,55.6042,9600.0
2011-06-16 14:40:00,78.7,78.71,78.69,78.69,1400.0,55.6042,55.6113,55.5971,55.5971,1400.0
2011-06-16 14:50:00,78.7,78.71,78.7,78.71,500.0,55.6042,55.6113,55.6042,55.6113,500.0
2011-06-16 15:00:00,78.7,78.7,78.68,78.68,3100.0,55.6042,55.6042,55.5901,55.5901,3100.0
2011-06-16 15:10:00,78.69,78.71,78.69,78.71,5500.0,55.5971,55.6113,55.5971,55.6113,5500.0
2011-06-16 15:20:00,78.7,78.7,78.68,78.69,2700.0,55.6042,55.6042,55.5901,55.5971,2700.0
2011-06-16 15:30:00,78.69,78.69,78.67,78.67,6300.0,55.5971,55.5971,55.583,55.583,6300.0
2011-06-16 15:40:00,78.68,78.68,78.64,78.66,5500.0,55.5901,55.5901,55.5618,55.5759,5500.0
2011-06-16 15:50:00,78.68,78.68,78.64,78.68,5100.0,55.5901,55.5901,55.5618,55.5901,5100.0
2011-06-17 09:30:00,78.73,78.73,78.68,78.68,2400.0,55.6254,55.6254,55.5901,55.5901,2400.0
2011-06-17 09:40:00,78.68,78.71,78.68,78.71,1900.0,55.5901,55.6113,55.5901,55.6113,1900.0
2011-06-17 09:50:00,78.71,78.72,78.7,78.7,9500.0,55.6113,55.6183,55.6042,55.6042,9500.0
2011-06-17 10:00:00,78.7,78.7,78.7,78.7,100.0,55.6042,55.6042,55.6042,55.6042,100.0
2011-06-17 10:10:00,78.7,78.71,78.7,78.71,1300.0,55.6042,55.6113,55.6042,55.6113,1300.0
2011-06-17 10:20:00,78.71,78.71,78.7,78.71,700.0,55.6113,55.6113,55.6042,55.6113,700.0
2011-06-17 10:30:00,78.69,78.7,78.69,78.7,200.0,55.5971,55.6042,55.5971,55.6042,200.0
2011-06-17 10:40:00,78.7,78.7,78.7,78.7,200.0,55.6042,55.6042,55.6042,55.6042,200.0
2011-06-17 10:50:00,78.66,78.71,78.66,78.71,900.0,55.5759,55.6113,55.5759,55.6113,900.0
2011-06-17 11:00:00,78.68,78.72,78.68,78.72,800.0,55.5901,55.6183,55.5901,55.6183,800.0
2011-06-17 11:10:00,78.72,78.72,78.72,78.72,100.0,55.6183,55.6183,55.6183,55.6183,100.0
2011-06-17 11:20:00,78.72,78.72,78.72,78.72,27500.0,55.6183,55.6183,55.6183,55.6183,27500.0
2011-06-17 11:30:00,78.69,78.69,78.68,78.68,300.0,55.5971,55.5971,55.5901,55.5901,300.0
2011-06-17 11:40:00,78.72,78.72,78.72,78.72,400.0,55.6183,55.6183,55.6183,55.6183,400.0
2011-06-17 11:50:00,78.72,78.72,78.7,78.72,1600.0,55.6183,55.6183,55.6042,55.6183,1600.0
2011-06-17 12:00:00,78.72,78.72,78.72,78.72,100.0,55.6183,55.6183,55.6183,55.6183,100.0
2011-06-17 12:10:00,78.7,78.7,78.7,78.7,200.0,55.6042,55.6042,55.6042,55.6042,200.0
2011-06-17 12:20:00,78.71,78.72,78.71,78.72,1100.0,55.6113,55.6183,55.6113,55.6183,1100.0
2011-06-17 12:30:00,78.72,78.72,78.68,78.68,2000.0,55.6183,55.6183,55.5901,55.5901,2000.0
2011-06-17 12:40:00,78.66,78.68,78.66,78.66,2900.0,55.5759,55.5901,55.5759,55.5759,2900.0
2011-06-17 12:50:00,78.69,78.69,78.69,78.69,300.0,55.5971,55.5971,55.5971,55.5971,300.0
2011-06-17 13:00:00,78.65,78.66,78.6,78.66,26100.0,55.5689,55.5759,55.5335,55.5759,26100.0
2011-06-17 13:10:00,78.67,78.67,78.65,78.66,1800.0,55.583,55.583,55.5689,55.5759,1800.0
2011-06-17 13:20:00,78.66,78.66,78.66,78.66,0.0,55.5759,55.5759,55.5759,55.5759,0.0
2011-06-17 13:30:00,78.63,78.63,78.63,78.63,100.0,55.5547,55.5547,55.5547,55.5547,100.0
2011-06-17 13:40:00,78.65,78.66,78.65,78.65,1400.0,55.5689,55.5759,55.5689,55.5689,1400.0
2011-06-17 13:50:00,78.66,78.66,78.66,78.66,400.0,55.5759,55.5759,55.5759,55.5759,400.0
2011-06-17 14:00:00,78.66,78.66,78.66,78.66,700.0,55.5759,55.5759,55.5759,55.5759,700.0
2011-06-17 14:10:00,78.65,78.65,78.64,78.65,4200.0,55.5689,55.5689,55.5618,55.5689,4200.0
2011-06-17 14:20:00,78.65,78.66,78.62,78.65,2600.0,55.5689,55.5759,55.5477,55.5689,2600.0
2011-06-17 14:30:00,78.63,78.65,78.63,78.65,1800.0,55.5547,55.5689,55.5547,55.5689,1800.0
2011-06-17 14:40:00,78.65,78.65,78.63,78.63,1200.0,55.5689,55.5689,55.5547,55.5547,1200.0
2011-06-17 14:50:00,78.65,78.67,78.65,78.65,3000.0,55.5689,55.583,55.5689,55.5689,3000.0
2011-06-17 15:00:00,78.66,78.68,78.65,78.66,19100.0,55.5759,55.5901,55.5689,55.5759,19100.0
2011-06-17 15:10:00,78.65,78.66,78.65,78.66,900.0,55.5689,55.5759,55.5689,55.5759,900.0
2011-06-17 15:20:00,78.69,78.69,78.68,78.68,1500.0,55.5971,55.5971,55.5901,55.5901,1500.0
2011-06-17 15:30:00,78.67,78.71,78.66,78.68,9200.0,55.583,55.6113,55.5759,55.5901,9200.0
2011-06-17 15:40:00,78.67,78.69,78.65,78.66,4000.0,55.583,55.5971,55.5689,55.5759,4000.0
2011-06-17 15:50:00,78.66,78.69,78.66,78.69,2500.0,55.5759,55.5971,55.5759,55.5971,2500.0
2011-06-20 09:30:00,78.78,78.78,78.73,78.73,22200.0,55.6607,55.6607,55.6254,55.6254,22200.0
2011-06-20 09:40:00,78.73,78.73,78.68,78.72,1900.0,55.6254,55.6254,55.5901,55.6183,1900.0
2011-06-20 09:50:00,78.7,78.72,78.7,78.71,11200.0,55.6042,55.6183,55.6042,55.6113,11200.0
2011-06-20 10:00:00,78.7,78.71,78.7,78.71,1100.0,55.6042,55.6113,55.6042,55.6113,1100.0
2011-06-20 10:10:00,78.68,78.71,78.67,78.67,900.0,55.5901,55.6113,55.583,55.583,900.0
2011-06-20 10:20:00,78.72,78.72,78.72,78.72,1100.0,55.6183,55.6183,55.6183,55.6183,1100.0
2011-06-20 10:30:00,78.69,78.71,78.69,78.7,2500.0,55.5971,55.6113,55.5971,55.6042,2500.0
2011-06-20 10:40:00,78.67,78.71,78.66,78.71,300.0,55.583,55.6113,55.5759,55.6113,300.0
2011-06-20 10:50:00,78.71,78.71,78.69,78.7,1200.0,55.6113,55.6113,55.5971,55.6042,1200.0
2011-06-20 11:00:00,78.73,78.73,78.7,78.73,1500.0,55.6254,55.6254,55.6042,55.6254,1500.0
2011-06-20 11:10:00,78.7,78.73,78.69,78.7,4900.0,55.6042,55.6254,55.5971,55.6042,4900.0
2011-06-20 11:20:00,78.73,78.73,78.73,78.73,1700.0,55.6254,55.6254,55.6254,55.6254,1700.0
2011-06-20 11:30:00,78.72,78.73,78.68,78.69,3900.0,55.6183,55.6254,55.5901,55.5971,3900.0
2011-06-20 11:40:00,78.69,78.69,78.66,78.66,12700.0,55.5971,55.5971,55.5759,55.5759,12700.0
2011-06-20 11:50:00,78.66,78.67,78.66,78.66,2000.0,55.5759,55.583,55.5759,55.5759,2000.0
2011-06-20 12:00:00,78.66,78.66,78.66,78.66,600.0,55.5759,55.5759,55.5759,55.5759,600.0
2011-06-20 12:10:00,78.67,78.67,78.61,78.61,13300.0,55.583,55.583,55.5406,55.5406,13300.0
2011-06-20 12:20:00,78.61,78.66,78.61,78.66,1200.0,55.5406,55.5759,55.5406,55.5759,1200.0
2011-06-20 12:30:00,78.64,78.66,78.64,78.64,3800.0,55.5618,55.5759,55.5618,55.5618,3800.0
2011-06-20 12:40:00,78.64,78.65,78.63,78.65,2500.0,55.5618,55.5689,55.5547,55.5689,2500.0
2011-06-20 12:50:00,78.66,78.66,78.63,78.66,2600.0,55.5759,55.5759,55.5547,55.5759,2600.0
2011-06-20 13:00:00,78.66,78.66,78.63,78.63,1100.0,55.5759,55.5759,55.5547,55.5547,1100.0
2011-06-20 13:10:00,78.66,78.69,78.65,78.69,2100.0,55.5759,55.5971,55.5689,55.5971,2100.0
2011-06-20 13:20:00,78.69,78.69,78.68,78.68,1400.0,55.5971,55.5971,55.5901,55.5901,1400.0
2011-06-20 13:30:00,78.68,78.69,78.68,78.69,1300.0,55.5901,55.5971,55.5901,55.5971,1300.0
2011-06-20 13:40:00,78.66,78.69,78.66,78.69,200.0,55.5759,55.5971,55.5759,55.5971,200.0
2011-06-20 13:50:00,78.69,78.7,78.69,78.7,700.0,55.5971,55.6042,55.5971,55.6042,700.0
2011-06-20 14:00:00,78.66,78.68,78.66,78.67,1700.0,55.5759,55.5901,55.5759,55.583,1700.0
2011-06-20 14:10:00,78.68,78.7,78.68,78.7,5400.0,55.5901,55.6042,55.5901,55.6042,5400.0
2011-06-20 14:20:00,78.7,78.7,78.7,78.7,1800.0,55.6042,55.6042,55.6042,55.6042,1800.0
2011-06-20 14:30:00,78.7,78.7,78.68,78.7,3500.0,55.6042,55.6042,55.5901,55.6042,3500.0
2011-06-20 14:40:00,78.7,78.7,78.68,78.69,5300.0,55.6042,55.6042,55.5901,55.5971,5300.0
2011-06-20 14:50:00,78.68,78.69,78.68,78.69,3000.0,55.5901,55.5971,55.5901,55.5971,3000.0
2011-06-20 15:00:00,78.69,78.69,78.69,78.69,3400.0,55.5971,55.5971,55.5971,55.5971,3400.0
2011-06-20 15:10:00,78.69,78.69,78.68,78.69,1500.0,55.5971,55.5971,55.5901,55.5971,1500.0
2011-06-20 15:20:00,78.69,78.69,78.68,78.69,2600.0,55.5971,55.5971,55.5901,55.5971,2600.0
2011-06-20 15:30:00,78.69,78.7,78.69,78.7,1200.0,55.5971,55.6042,55.5971,55.6042,1200.0
2011-06-20 15:40:00,78.71,78.71,78.71,78.71,1600.0,55.6113,55.6113,55.6113,55.6113,1600.0
2011-06-20 15:50:00,78.71,78.71,78.69,78.71,3000.0,55.6113,55.6113,55.5971,55.6113,3000.0
2011-06-21 09:30:00,78.73,78.73,78.68,78.68,12200.0,55.6254,55.6254,55.5901,55.5901,12200.0
2011-06-21 09:40:00,78.68,78.68,78.68,78.68,300.0,55.5901,55.5901,55.5901,55.5901,300.0
2011-06-21 09:50:00,78.67,78.68,78.66,78.68,3400.0,55.583,55.5901,55.5759,55.5901,3400.0
2011-06-21 10:00:00,78.68,78.68,78.65,78.65,3500.0,55.5901,55.5901,55.5689,55.5689,3500.0
2011-06-21 10:10:00,78.67,78.67,78.65,78.66,1400.0,55.583,55.583,55.5689,55.5759,1400.0
2011-06-21 10:20:00,78.66,78.67,78.66,78.66,1300.0,55.5759,55.583,55.5759,55.5759,1300.0
2011-06-21 10:30:00,78.66,78.66,78.66,78.66,200.0,55.5759,55.5759,55.5759,55.5759,200.0
2011-06-21 10:40:00,78.68,78.68,78.66,78.66,5500.0,55.5901,55.5901,55.5759,55.5759,5500.0
2011-06-21 10:50:00,78.67,78.67,78.67,78.67,200.0,55.583,55.583,55.583,55.583,200.0
2011-06-21 11:00:00,78.67,78.67,78.66,78.67,2400.0,55.583,55.583,55.5759,55.583,2400.0
2011-06-21 11:10:00,78.66,78.69,78.65,78.69,4900.0,55.5759,55.5971,55.5689,55.5971,4900.0
2011-06-21 11:20:00,78.69,78.69,78.69,78.69,0.0,55.5971,55.5971,55.5971,55.5971,0.0
2011-06-21 11:30:00,78.66,78.69,78.66,78.69,16500.0,55.5759,55.5971,55.5759,55.5971,16500.0
2011-06-21 11:40:00,78.68,78.69,78.68,78.69,1800.0,55.5901,55.5971,55.5901,55.5971,1800.0
2011-06-21 11:50:00,78.68,78.68,78.67,78.67,1400.0,55.5901,55.5901,55.583,55.583,1400.0
2011-06-21 12:00:00,78.7,78.71,78.7,78.71,400.0,55.6042,55.6113,55.6042,55.6113,400.0
2011-06-21 12:10:00,78.71,78.72,78.71,78.72,14800.0,55.6113,55.6183,55.6113,55.6183,14800.0
2011-06-21 12:20:00,78.71,78.71,78.71,78.71,100.0,55.6113,55.6113,55.6113,55.6113,100.0
2011-06-21 12:30:00,78.71,78.72,78.71,78.72,800.0,55.6113,55.6183,55.6113,55.6183,800.0
2011-06-21 12:40:00,78.7,78.73,78.7,78.73,1800.0,55.6042,55.6254,55.6042,55.6254,1800.0
2011-06-21 12:50:00,78.73,78.73,78.73,78.73,100.0,55.6254,55.6254,55.6254,55.6254,100.0
2011-06-21 13:00:00,78.73,78.73,78.71,78.71,500.0,55.6254,55.6254,55.6113,55.6113,500.0
2011-06-21 13:10:00,78.71,78.71,78.71,78.71,1900.0,55.6113,55.6113,55.6113,55.6113,1900.0
2011-06-21 13:20:00,78.7,78.71,78.7,78.7,1600.0,55.6042,55.6113,55.6042,55.6042,1600.0
2011-06-21 13:30:00,78.71,78.71,78.7,78.71,900.0,55.6113,55.6113,55.6042,55.6113,900.0
2011-06-21 13:40:00,78.7,78.71,78.69,78.71,1500.0,55.6042,55.6113,55.5971,55.6113,1500.0
2011-06-21 13:50:00,78.71,78.71,78.71,78.71,0.0,55.6113,55.6113,55.6113,55.6113,0.0
2011-06-21 14:00:00,78.71,78.71,78.69,78.69,2100.0,55.6113,55.6113,55.5971,55.5971,2100.0
2011-06-21 14:10:00,78.72,78.72,78.68,78.68,400.0,55.6183,55.6183,55.5901,55.5901,400.0
2011-06-21 14:20:00,78.7,78.7,78.68,78.68,900.0,55.6042,55.6042,55.5901,55.5901,900.0
2011-06-21 14:30:00,78.7,78.7,78.67,78.69,2000.0,55.6042,55.6042,55.583,55.5971,2000.0
2011-06-21 14:40:00,78.69,78.69,78.68,78.68,2100.0,55.5971,55.5971,55.5901,55.5901,2100.0
2011-06-21 14:50:00,78.69,78.69,78.69,78.69,7500.0,55.5971,55.5971,55.5971,55.5971,7500.0
2011-06-21 15:00:00,78.69,78.69,78.66,78.68,9700.0,55.5971,55.5971,55.5759,55.5901,9700.0
2011-06-21 15:10:00,78.69,78.7,78.69,78.69,900.0,55.5971,55.6042,55.5971,55.5971,900.0
2011-06-21 15:20:00,78.68,78.69,78.68,78.69,500.0,55.5901,55.5971,55.5901,55.5971,500.0
2011-06-21 15:30:00,78.68,78.7,78.67,78.7,4300.0,55.5901,55.6042,55.583,55.6042,4300.0
2011-06-21 15:40:00,78.7,78.7,78.69,78.69,700.0,55.6042,55.6042,55.5971,55.5971,700.0
2011-06-21 15:50:00,78.69,78.7,78.68,78.7,1000.0,55.5971,55.6042,55.5901,55.6042,1000.0
2011-06-22 09:30:00,78.6,78.72,78.6,78.71,5800.0,55.5335,55.6183,55.5335,55.6113,5800.0
2011-06-22 09:40:00,78.71,78.72,78.71,78.72,1400.0,55.6113,55.6183,55.6113,55.6183,1400.0
2011-06-22 09:50:00,78.72,78.72,78.71,78.71,400.0,55.6183,55.6183,55.6113,55.6113,400.0
2011-06-22 10:00:00,78.72,78.72,78.71,78.72,2700.0,55.6183,55.6183,55.6113,55.6183,2700.0
2011-06-22 10:10:00,78.72,78.74,78.71,78.74,3100.0,55.6183,55.6325,55.6113,55.6325,3100.0
2011-06-22 10:20:00,78.74,78.74,78.69,78.72,3500.0,55.6325,55.6325,55.5971,55.6183,3500.0
2011-06-22 10:30:00,78.71,78.71,78.71,78.71,2000.0,55.6113,55.6113,55.6113,55.6113,2000.0
2011-06-22 10:40:00,78.72,78.72,78.72,78.72,400.0,55.6183,55.6183,55.6183,55.6183,400.0
2011-06-22 10:50:00,78.71,78.73,78.71,78.73,3600.0,55.6113,55.6254,55.6113,55.6254,3600.0
2011-06-22 11:00:00,78.73,78.74,78.73,78.74,1500.0,55.6254,55.6325,55.6254,55.6325,1500.0
2011-06-22 11:10:00,78.73,78.74,78.73,78.74,1900.0,55.6254,55.6325,55.6254,55.6325,1900.0
2011-06-22 11:20:00,78.72,78.72,78.71,78.72,1800.0,55.6183,55.6183,55.6113,55.6183,1800.0
2011-06-22 11:30:00,78.7,78.75,78.7,78.75,1700.0,55.6042,55.6395,55.6042,55.6395,1700.0
2011-06-22 11:40:00,78.76,78.76,78.72,78.76,700.0,55.6466,55.6466,55.6183,55.6466,700.0
2011-06-22 11:50:00,78.76,78.76,78.72,78.76,1000.0,55.6466,55.6466,55.6183,55.6466,1000.0
2011-06-22 12:00:00,78.75,78.75,78.71,78.71,174000.0,55.6395,55.6395,55.6113,55.6113,174000.0
2011-06-22 12:10:00,78.72,78.73,78.72,78.72,4100.0,55.6183,55.6254,55.6183,55.6183,4100.0
2011-06-22 12:20:00,78.72,78.74,78.72,78.73,1600.0,55.6183,55.6325,55.6183,55.6254,1600.0
2011-06-22 12:30:00,78.71,78.71,78.7,78.7,14400.0,55.6113,55.6113,55.6042,55.6042,14400.0
2011-06-22 12:40:00,78.7,78.7,78.69,78.69,3900.0,55.6042,55.6042,55.5971,55.5971,3900.0
2011-06-22 12:50:00,78.69,78.69,78.63,78.63,60000.0,55.5971,55.5971,55.5547,55.5547,60000.0
2011-06-22 13:00:00,78.61,78.67,78.61,78.67,6000.0,55.5406,55.583,55.5406,55.583,6000.0
2011-06-22 13:10:00,78.63,78.65,78.6,78.6,10100.0,55.5547,55.5689,55.5335,55.5335,10100.0
2011-06-22 13:20:00,78.61,78.61,78.6,78.61,19900.0,55.5406,55.5406,55.5335,55.5406,19900.0
2011-06-22 13:30:00,78.61,78.61,78.61,78.61,600.0,55.5406,55.5406,55.5406,55.5406,600.0
2011-06-22 13:40:00,78.59,78.61,78.59,78.61,3400.0,55.5265,55.5406,55.5265,55.5406,3400.0
2011-06-22 13:50:00,78.61,78.61,78.61,78.61,2000.0,55.5406,55.5406,55.5406,55.5406,2000.0
2011-06-22 14:00:00,78.61,78.65,78.61,78.61,2200.0,55.5406,55.5689,55.5406,55.5406,2200.0
2011-06-22 14:10:00,78.65,78.66,78.65,78.65,4700.0,55.5689,55.5759,55.5689,55.5689,4700.0
2011-06-22 14:20:00,78.66,78.66,78.62,78.66,3800.0,55.5759,55.5759,55.5477,55.5759,3800.0
2011-06-22 14:30:00,78.65,78.65,78.63,78.63,3400.0,55.5689,55.5689,55.5547,55.5547,3400.0
2011-06-22 14:40:00,78.65,78.65,78.65,78.65,100.0,55.5689,55.5689,55.5689,55.5689,100.0
2011-06-22 14:50:00,78.64,78.65,78.62,78.64,6900.0,55.5618,55.5689,55.5477,55.5618,6900.0
2011-06-22 15:00:00,78.64,78.64,78.63,78.63,1000.0,55.5618,55.5618,55.5547,55.5547,1000.0
2011-06-22 15:10:00,78.64,78.64,78.62,78.62,500.0,55.5618,55.5618,55.5477,55.5477,500.0
2011-06-22 15:20:00,78.64,78.64,78.64,78.64,1100.0,55.5618,55.5618,55.5618,55.5618,1100.0
2011-06-22 15:30:00,78.64,78.65,78.64,78.64,6200.0,55.5618,55.5689,55.5618,55.5618,6200.0
2011-06-22 15:40:00,78.65,78.65,78.58,78.58,20200.0,55.5689,55.5689,55.5194,55.5194,20200.0
2011-06-22 15:50:00,78.62,78.62,78.59,78.59,7900.0,55.5477,55.5477,55.5265,55.5265,7900.0
2011-06-23 09:30:00,78.6,78.65,78.6,78.65,7500.0,55.5335,55.5689,55.5335,55.5689,7500.0
2011-06-23 09:40:00,78.61,78.65,78.59,78.64,3700.0,55.5406,55.5689,55.5265,55.5618,3700.0
2011-06-23 09:50:00,78.64,78.69,78.61,78.66,3300.0,55.5618,55.5971,55.5406,55.5759,3300.0
2011-06-23 10:00:00,78.65,78.67,78.65,78.67,300.0,55.5689,55.583,55.5689,55.583,300.0
2011-06-23 10:10:00,78.68,78.68,78.66,78.67,3500.0,55.5901,55.5901,55.5759,55.583,3500.0
2011-06-23 10:20:00,78.68,78.69,78.65,78.69,3600.0,55.5901,55.5971,55.5689,55.5971,3600.0
2011-06-23 10:30:00,78.69,78.69,78.69,78.69,1000.0,55.5971,55.5971,55.5971,55.5971,1000.0
2011-06-23 10:40:00,78.7,78.7,78.64,78.64,1500.0,55.6042,55.6042,55.5618,55.5618,1500.0
2011-06-23 10:50:00,78.68,78.71,78.66,78.7,2200.0,55.5901,55.6113,55.5759,55.6042,2200.0
2011-06-23 11:00:00,78.71,78.71,78.66,78.66,900.0,55.6113,55.6113,55.5759,55.5759,900.0
2011-06-23 11:10:00,78.7,78.71,78.67,78.7,4100.0,55.6042,55.6113,55.583,55.6042,4100.0
2011-06-23 11:20:00,78.72,78.72,78.72,78.72,200.0,55.6183,55.6183,55.6183,55.6183,200.0
2011-06-23 11:30:00,78.69,78.72,78.68,78.68,400.0,55.5971,55.6183,55.5901,55.5901,400.0
2011-06-23 11:40:00,78.71,78.72,78.68,78.68,500.0,55.6113,55.6183,55.5901,55.5901,500.0
2011-06-23 11:50:00,78.71,78.72,78.71,78.72,600.0,55.6113,55.6183,55.6113,55.6183,600.0
2011-06-23 12:00:00,78.72,78.74,78.72,78.74,600.0,55.6183,55.6325,55.6183,55.6325,600.0
2011-06-23 12:10:00,78.72,78.73,78.71,78.71,300.0,55.6183,55.6254,55.6113,55.6113,300.0
2011-06-23 12:20:00,78.74,78.74,78.69,78.73,1200.0,55.6325,55.6325,55.5971,55.6254,1200.0
2011-06-23 12:30:00,78.72,78.75,78.72,78.75,1000.0,55.6183,55.6395,55.6183,55.6395,1000.0
2011-06-23 12:40:00,78.75,78.75,78.73,78.73,1000.0,55.6395,55.6395,55.6254,55.6254,1000.0
2011-06-23 12:50:00,78.75,78.78,78.75,78.76,3800.0,55.6395,55.6607,55.6395,55.6466,3800.0
2011-06-23 13:00:00,78.76,78.77,78.73,78.73,2200.0,55.6466,55.6536,55.6254,55.6254,2200.0
2011-06-23 13:10:00,78.76,78.77,78.76,78.77,800.0,55.6466,55.6536,55.6466,55.6536,800.0
2011-06-23 13:20:00,78.77,78.77,78.75,78.77,2000.0,55.6536,55.6536,55.6395,55.6536,2000.0
2011-06-23 13:30:00,78.76,78.76,78.72,78.76,2300.0,55.6466,55.6466,55.6183,55.6466,2300.0
2011-06-23 13:40:00,78.76,78.76,78.76,78.76,500.0,55.6466,55.6466,55.6466,55.6466,500.0
2011-06-23 13:50:00,78.76,78.76,78.75,78.75,2000.0,55.6466,55.6466,55.6395,55.6395,2000.0
2011-06-23 14:00:00,78.75,78.76,78.74,78.75,1500.0,55.6395,55.6466,55.6325,55.6395,1500.0
2011-06-23 14:10:00,78.76,78.76,78.75,78.76,2200.0,55.6466,55.6466,55.6395,55.6466,2200.0
2011-06-23 14:20:00,78.78,78.78,78.77,78.78,1100.0,55.6607,55.6607,55.6536,55.6607,1100.0
2011-06-23 14:30:00,78.74,78.79,78.74,78.76,2600.0,55.6325,55.6678,55.6325,55.6466,2600.0
2011-06-23 14:40:00,78.75,78.75,78.75,78.75,300.0,55.6395,55.6395,55.6395,55.6395,300.0
2011-06-23 14:50:00,78.76,78.76,78.76,78.76,400.0,55.6466,55.6466,55.6466,55.6466,400.0
2011-06-23 15:00:00,78.77,78.77,78.75,78.75,1000.0,55.6536,55.6536,55.6395,55.6395,1000.0
2011-06-23 15:10:00,78.78,78.78,78.7,78.75,5500.0,55.6607,55.6607,55.6042,55.6395,5500.0
2011-06-23 15:20:00,78.72,78.77,78.72,78.77,4100.0,55.6183,55.6536,55.6183,55.6536,4100.0
2011-06-23 15:30:00,78.77,78.79,78.77,78.79,3500.0,55.6536,55.6678,55.6536,55.6678,3500.0
2011-06-23 15:40:00,78.78,78.79,78.75,78.76,3900.0,55.6607,55.6678,55.6395,55.6466,3900.0
2011-06-23 15:50:00,78.76,78.77,78.75,78.76,3300.0,55.6466,55.6536,55.6395,55.6466,3300.0
2011-06-24 09:30:00,78.82,78.82,78.69,78.69,6400.0,55.689,55.689,55.5971,55.5971,6400.0
2011-06-24 09:40:00,78.76,78.77,78.76,78.77,500.0,55.6466,55.6536,55.6466,55.6536,500.0
2011-06-24 09:50:00,78.77,78.79,78.74,78.76,8300.0,55.6536,55.6678,55.6325,55.6466,8300.0
2011-06-24 10:00:00,78.76,78.76,78.76,78.76,800.0,55.6466,55.6466,55.6466,55.6466,800.0
2011-06-24 10:10:00,78.78,78.78,78.78,78.78,500.0,55.6607,55.6607,55.6607,55.6607,500.0
2011-06-24 10:20:00,78.78,78.78,78.76,78.77,1900.0,55.6607,55.6607,55.6466,55.6536,1900.0
2011-06-24 10:30:00,78.76,78.78,78.73,78.73,3300.0,55.6466,55.6607,55.6254,55.6254,3300.0
2011-06-24 10:40:00,78.77,78.77,78.77,78.77,200.0,55.6536,55.6536,55.6536,55.6536,200.0
2011-06-24 10:50:00,78.76,78.76,78.76,78.76,400.0,55.6466,55.6466,55.6466,55.6466,400.0
2011-06-24 11:00:00,78.74,78.78,78.74,78.77,2000.0,55.6325,55.6607,55.6325,55.6536,2000.0
2011-06-24 11:10:00,78.78,78.81,78.78,78.81,3500.0,55.6607,55.6819,55.6607,55.6819,3500.0
2011-06-24 11:20:00,78.8,78.82,78.79,78.8,5200.0,55.6748,55.689,55.6678,55.6748,5200.0
2011-06-24 11:30:00,78.78,78.81,78.78,78.8,700.0,55.6607,55.6819,55.6607,55.6748,700.0
2011-06-24 11:40:00,78.8,78.8,78.8,78.8,0.0,55.6748,55.6748,55.6748,55.6748,0.0
2011-06-24 11:50:00,78.81,78.81,78.79,78.79,1500.0,55.6819,55.6819,55.6678,55.6678,1500.0
2011-06-24 12:00:00,78.81,78.81,78.81,78.81,800.0,55.6819,55.6819,55.6819,55.6819,800.0
2011-06-24 12:10:00,78.81,78.81,78.81,78.81,1400.0,55.6819,55.6819,55.6819,55.6819,1400.0
2011-06-24 12:20:00,78.81,78.82,78.81,78.82,700.0,55.6819,55.689,55.6819,55.689,700.0
2011-06-24 12:30:00,78.78,78.82,78.78,78.82,500.0,55.6607,55.689,55.6607,55.689,500.0
2011-06-24 12:40:00,78.8,78.84,78.8,78.83,900.0,55.6748,55.7031,55.6748,55.696,900.0
2011-06-24 12:50:00,78.8,78.82,78.8,78.82,700.0,55.6748,55.689,55.6748,55.689,700.0
2011-06-24 13:00:00,78.84,78.84,78.84,78.84,700.0,55.7031,55.7031,55.7031,55.7031,700.0
2011-06-24 13:10:00,78.84,78.84,78.84,78.84,0.0,55.7031,55.7031,55.7031,55.7031,0.0
2011-06-24 13:20:00,78.84,78.84,78.82,78.84,3100.0,55.7031,55.7031,55.689,55.7031,3100.0
2011-06-24 13:30:00,78.84,78.84,78.84,78.84,10300.0,55.7031,55.7031,55.7031,55.7031,10300.0
2011-06-24 13:40:00,78.84,78.84,78.83,78.84,5800.0,55.7031,55.7031,55.696,55.7031,5800.0
2011-06-24 13:50:00,78.84,78.84,78.83,78.84,9100.0,55.7031,55.7031,55.696,55.7031,9100.0
2011-06-24 14:00:00,78.84,78.85,78.84,78.84,600.0,55.7031,55.7102,55.7031,55.7031,600.0
2011-06-24 14:10:00,78.84,78.85,78.84,78.85,200.0,55.7031,55.7102,55.7031,55.7102,200.0
2011-06-24 14:20:00,78.84,78.85,78.84,78.85,500.0,55.7031,55.7102,55.7031,55.7102,500.0
2011-06-24 14:30:00,78.85,78.85,78.83,78.83,2800.0,55.7102,55.7102,55.696,55.696,2800.0
2011-06-24 14:40:00,78.84,78.85,78.83,78.85,900.0,55.7031,55.7102,55.696,55.7102,900.0
2011-06-24 14:50:00,78.84,78.85,78.83,78.83,1100.0,55.7031,55.7102,55.696,55.696,1100.0
2011-06-24 15:00:00,78.81,78.84,78.81,78.83,3900.0,55.6819,55.7031,55.6819,55.696,3900.0
2011-06-24 15:10:00,78.84,78.84,78.82,78.84,2800.0,55.7031,55.7031,55.689,55.7031,2800.0
2011-06-24 15:20:00,78.84,78.84,78.82,78.82,500.0,55.7031,55.7031,55.689,55.689,500.0
2011-06-24 15:30:00,78.86,78.86,78.86,78.86,2200.0,55.7172,55.7172,55.7172,55.7172,2200.0
2011-06-24 15:40:00,78.86,78.86,78.85,78.85,1000.0,55.7172,55.7172,55.7102,55.7102,1000.0
2011-06-24 15:50:00,78.87,78.87,78.86,78.86,9900.0,55.7243,55.7243,55.7172,55.7172,9900.0
2011-06-27 09:30:00,78.9,78.9,78.81,78.88,13800.0,55.7455,55.7455,55.6819,55.7314,13800.0
2011-06-27 09:40:00,78.88,78.88,78.84,78.85,4600.0,55.7314,55.7314,55.7031,55.7102,4600.0
2011-06-27 09:50:00,78.82,78.82,78.82,78.82,200.0,55.689,55.689,55.689,55.689,200.0
2011-06-27 10:00:00,78.84,78.84,78.84,78.84,400.0,55.7031,55.7031,55.7031,55.7031,400.0
2011-06-27 10:10:00,78.82,78.82,78.82,78.82,100.0,55.689,55.689,55.689,55.689,100.0
2011-06-27 10:20:00,78.84,78.84,78.82,78.83,2800.0,55.7031,55.7031,55.689,55.696,2800.0
2011-06-27 10:30:00,78.81,78.83,78.8,78.82,2900.0,55.6819,55.696,55.6748,55.689,2900.0
2011-06-27 10:40:00,78.8,78.82,78.8,78.82,7800.0,55.6748,55.689,55.6748,55.689,7800.0
2011-06-27 10:50:00,78.82,78.82,78.78,78.78,500.0,55.689,55.689,55.6607,55.6607,500.0
2011-06-27 11:00:00,78.82,78.82,78.78,78.82,2200.0,55.689,55.689,55.6607,55.689,2200.0
2011-06-27 11:10:00,78.78,78.78,78.78,78.78,200.0,55.6607,55.6607,55.6607,55.6607,200.0
2011-06-27 11:20:00,78.82,78.82,78.8,78.8,3300.0,55.689,55.689,55.6748,55.6748,3300.0
2011-06-27 11:30:00,78.81,78.82,78.76,78.76,6000.0,55.6819,55.689,55.6466,55.6466,6000.0
2011-06-27 11:40:00,78.76,78.76,78.76,78.76,0.0,55.6466,55.6466,55.6466,55.6466,0.0
2011-06-27 11:50:00,78.77,78.77,78.77,78.77,300.0,55.6536,55.6536,55.6536,55.6536,300.0
2011-06-27 12:00:00,78.77,78.78,78.77,78.78,2200.0,55.6536,55.6607,55.6536,55.6607,2200.0
2011-06-27 12:10:00,78.78,78.78,78.78,78.78,2200.0,55.6607,55.6607,55.6607,55.6607,2200.0
2011-06-27 12:20:00,78.78,78.79,78.77,78.79,3200.0,55.6607,55.6678,55.6536,55.6678,3200.0
2011-06-27 12:30:00,78.78,78.81,78.78,78.78,5800.0,55.6607,55.6819,55.6607,55.6607,5800.0
2011-06-27 12:40:00,78.81,78.81,78.78,78.79,7800.0,55.6819,55.6819,55.6607,55.6678,7800.0
2011-06-27 12:50:00,78.79,78.79,78.79,78.79,0.0,55.6678,55.6678,55.6678,55.6678,0.0
2011-06-27 13:00:00,78.8,78.8,78.76,78.77,25500.0,55.6748,55.6748,55.6466,55.6536,25500.0
2011-06-27 13:10:00,78.76,78.76,78.74,78.75,6800.0,55.6466,55.6466,55.6325,55.6395,6800.0
2011-06-27 13:20:00,78.76,78.76,78.76,78.76,1800.0,55.6466,55.6466,55.6466,55.6466,1800.0
2011-06-27 13:30:00,78.76,78.76,78.74,78.74,8800.0,55.6466,55.6466,55.6325,55.6325,8800.0
2011-06-27 13:40:00,78.74,78.75,78.72,78.72,12100.0,55.6325,55.6395,55.6183,55.6183,12100.0
2011-06-27 13:50:00,78.75,78.75,78.72,78.74,5700.0,55.6395,55.6395,55.6183,55.6325,5700.0
2011-06-27 14:00:00,78.73,78.74,78.72,78.74,2600.0,55.6254,55.6325,55.6183,55.6325,2600.0
2011-06-27 14:10:00,78.74,78.74,78.73,78.74,8800.0,55.6325,55.6325,55.6254,55.6325,8800.0
2011-06-27 14:20:00,78.71,78.74,78.71,78.74,8400.0,55.6113,55.6325,55.6113,55.6325,8400.0
2011-06-27 14:30:00,78.74,78.74,78.71,78.74,9600.0,55.6325,55.6325,55.6113,55.6325,9600.0
2011-06-27 14:40:00,78.71,78.74,78.71,78.74,1100.0,55.6113,55.6325,55.6113,55.6325,1100.0
2011-06-27 14:50:00,78.74,78.74,78.74,78.74,1300.0,55.6325,55.6325,55.6325,55.6325,1300.0
2011-06-27 15:00:00,78.74,78.74,78.74,78.74,6400.0,55.6325,55.6325,55.6325,55.6325,6400.0
2011-06-27 15:10:00,78.75,78.75,78.72,78.74,2800.0,55.6395,55.6395,55.6183,55.6325,2800.0
2011-06-27 15:20:00,78.74,78.74,78.74,78.74,4900.0,55.6325,55.6325,55.6325,55.6325,4900.0
2011-06-27 15:30:00,78.74,78.75,78.74,78.74,2300.0,55.6325,55.6395,55.6325,55.6325,2300.0
2011-06-27 15:40:00,78.75,78.76,78.75,78.76,6900.0,55.6395,55.6466,55.6395,55.6466,6900.0
2011-06-27 15:50:00,78.75,78.76,78.74,78.74,11100.0,55.6395,55.6466,55.6325,55.6325,11100.0
2011-06-28 09:30:00,78.73,78.73,78.65,78.69,21200.0,55.6254,55.6254,55.5689,55.5971,21200.0
2011-06-28 09:40:00,78.69,78.69,78.66,78.66,6600.0,55.5971,55.5971,55.5759,55.5759,6600.0
2011-06-28 09:50:00,78.67,78.68,78.66,78.68,800.0,55.583,55.5901,55.5759,55.5901,800.0
2011-06-28 10:00:00,78.67,78.67,78.66,78.66,600.0,55.583,55.583,55.5759,55.5759,600.0
2011-06-28 10:10:00,78.66,78.66,78.65,78.65,400.0,55.5759,55.5759,55.5689,55.5689,400.0
2011-06-28 10:20:00,78.65,78.67,78.63,78.66,8500.0,55.5689,55.583,55.5547,55.5759,8500.0
2011-06-28 10:30:00,78.65,78.67,78.65,78.67,1200.0,55.5689,55.583,55.5689,55.583,1200.0
2011-06-28 10:40:00,78.67,78.67,78.65,78.65,1000.0,55.583,55.583,55.5689,55.5689,1000.0
2011-06-28 10:50:00,78.66,78.66,78.66,78.66,2300.0,55.5759,55.5759,55.5759,55.5759,2300.0
2011-06-28 11:00:00,78.66,78.66,78.66,78.66,600.0,55.5759,55.5759,55.5759,55.5759,600.0
2011-06-28 11:10:00,78.66,78.66,78.65,78.66,2900.0,55.5759,55.5759,55.5689,55.5759,2900.0
2011-06-28 11:20:00,78.65,78.65,78.64,78.65,8500.0,55.5689,55.5689,55.5618,55.5689,8500.0
2011-06-28 11:30:00,78.65,78.65,78.65,78.65,0.0,55.5689,55.5689,55.5689,55.5689,0.0
2011-06-28 11:40:00,78.61,78.63,78.61,78.63,500.0,55.5406,55.5547,55.5406,55.5547,500.0
2011-06-28 11:50:00,78.62,78.63,78.6,78.61,5000.0,55.5477,55.5547,55.5335,55.5406,5000.0
2011-06-28 12:00:00,78.59,78.61,78.59,78.61,5300.0,55.5265,55.5406,55.5265,55.5406,5300.0
2011-06-28 12:10:00,78.62,78.62,78.61,78.62,3600.0,55.5477,55.5477,55.5406,55.5477,3600.0
2011-06-28 12:20:00,78.62,78.62,78.62,78.62,0.0,55.5477,55.5477,55.5477,55.5477,0.0
2011-06-28 12:30:00,78.61,78.62,78.6,78.62,15300.0,55.5406,55.5477,55.5335,55.5477,15300.0
2011-06-28 12:40:00,78.61,78.62,78.6,78.62,9500.0,55.5406,55.5477,55.5335,55.5477,9500.0
2011-06-28 12:50:00,78.6,78.6,78.59,78.6,900.0,55.5335,55.5335,55.5265,55.5335,900.0
2011-06-28 13:00:00,78.58,78.58,78.52,78.52,5500.0,55.5194,55.5194,55.477,55.477,5500.0
2011-06-28 13:10:00,78.54,78.54,78.53,78.54,2200.0,55.4911,55.4911,55.4841,55.4911,2200.0
2011-06-28 13:20:00,78.55,78.55,78.54,78.54,400.0,55.4982,55.4982,55.4911,55.4911,400.0
2011-06-28 13:30:00,78.56,78.56,78.54,78.54,3800.0,55.5053,55.5053,55.4911,55.4911,3800.0
2011-06-28 13:40:00,78.53,78.54,78.53,78.53,2100.0,55.4841,55.4911,55.4841,55.4841,2100.0
2011-06-28 13:50:00,78.53,78.53,78.53,78.53,0.0,55.4841,55.4841,55.4841,55.4841,0.0
2011-06-28 14:00:00,78.53,78.54,78.51,78.53,1400.0,55.4841,55.4911,55.47,55.4841,1400.0
2011-06-28 14:10:00,78.54,78.54,78.54,78.54,1100.0,55.4911,55.4911,55.4911,55.4911,1100.0
2011-06-28 14:20:00,78.54,78.54,78.52,78.52,2600.0,55.4911,55.4911,55.477,55.477,2600.0
2011-06-28 14:30:00,78.53,78.53,78.53,78.53,1000.0,55.4841,55.4841,55.4841,55.4841,1000.0
2011-06-28 14:40:00,78.53,78.53,78.5,78.5,1200.0,55.4841,55.4841,55.4629,55.4629,1200.0
2011-06-28 14:50:00,78.5,78.52,78.5,78.52,5500.0,55.4629,55.477,55.4629,55.477,5500.0
2011-06-28 15:00:00,78.5,78.52,78.5,78.52,4700.0,55.4629,55.477,55.4629,55.477,4700.0
2011-06-28 15:10:00,78.52,78.53,78.51,78.52,5000.0,55.477,55.4841,55.47,55.477,5000.0
2011-06-28 15:20:00,78.52,78.54,78.52,78.54,1300.0,55.477,55.4911,55.477,55.4911,1300.0
2011-06-28 15:30:00,78.54,78.55,78.52,78.55,1800.0,55.4911,55.4982,55.477,55.4982,1800.0
2011-06-28 15:40:00,78.54,78.55,78.54,78.55,5900.0,55.4911,55.4982,55.4911,55.4982,5900.0
2011-06-28 15:50:00,78.55,78.55,78.53,78.54,4800.0,55.4982,55.4982,55.4841,55.4911,4800.0
2011-06-29 09:30:00,78.61,78.61,78.45,78.51,8600.0,55.5406,55.5406,55.4276,55.47,8600.0
2011-06-29 09:40:00,78.51,78.52,78.5,78.5,1800.0,55.47,55.477,55.4629,55.4629,1800.0
2011-06-29 09:50:00,78.52,78.53,78.51,78.53,2400.0,55.477,55.4841,55.47,55.4841,2400.0
2011-06-29 10:00:00,78.51,78.52,78.51,78.51,2200.0,55.47,55.477,55.47,55.47,2200.0
2011-06-29 10:10:00,78.51,78.52,78.5,78.5,2600.0,55.47,55.477,55.4629,55.4629,2600.0
2011-06-29 10:20:00,78.52,78.52,78.5,78.52,22000.0,55.477,55.477,55.4629,55.477,22000.0
2011-06-29 10:30:00,78.51,78.51,78.49,78.51,3500.0,55.47,55.47,55.4558,55.47,3500.0
2011-06-29 10:40:00,78.51,78.51,78.51,78.51,22200.0,55.47,55.47,55.47,55.47,22200.0
2011-06-29 10:50:00,78.51,78.51,78.49,78.51,9900.0,55.47,55.47,55.4558,55.47,9900.0
2011-06-29 11:00:00,78.51,78.52,78.5,78.52,2600.0,55.47,55.477,55.4629,55.477,2600.0
2011-06-29 11:10:00,78.51,78.51,78.49,78.51,3500.0,55.47,55.47,55.4558,55.47,3500.0
2011-06-29 11:20:00,78.5,78.5,78.48,78.5,90500.0,55.4629,55.4629,55.4488,55.4629,90500.0
2011-06-29 11:30:00,78.49,78.5,78.49,78.49,7800.0,55.4558,55.4629,55.4558,55.4558,7800.0
2011-06-29 11:40:00,78.5,78.5,78.49,78.5,9400.0,55.4629,55.4629,55.4558,55.4629,9400.0
2011-06-29 11:50:00,78.5,78.5,78.5,78.5,31900.0,55.4629,55.4629,55.4629,55.4629,31900.0
2011-06-29 12:00:00,78.5,78.5,78.5,78.5,600.0,55.4629,55.4629,55.4629,55.4629,600.0
2011-06-29 12:10:00,78.5,78.5,78.49,78.5,3200.0,55.4629,55.4629,55.4558,55.4629,3200.0
2011-06-29 12:20:00,78.5,78.5,78.49,78.5,1700.0,55.4629,55.4629,55.4558,55.4629,1700.0
2011-06-29 12:30:00,78.49,78.5,78.49,78.5,2000.0,55.4558,55.4629,55.4558,55.4629,2000.0
2011-06-29 12:40:00,78.48,78.51,78.48,78.5,5400.0,55.4488,55.47,55.4488,55.4629,5400.0
2011-06-29 12:50:00,78.5,78.5,78.49,78.49,3800.0,55.4629,55.4629,55.4558,55.4558,3800.0
2011-06-29 13:00:00,78.5,78.5,78.46,78.46,9100.0,55.4629,55.4629,55.4346,55.4346,9100.0
2011-06-29 13:10:00,78.45,78.45,78.45,78.45,400.0,55.4276,55.4276,55.4276,55.4276,400.0
2011-06-29 13:20:00,78.45,78.45,78.45,78.45,0.0,55.4276,55.4276,55.4276,55.4276,0.0
2011-06-29 13:30:00,78.45,78.47,78.45,78.47,500.0,55.4276,55.4417,55.4276,55.4417,500.0
2011-06-29 13:40:00,78.46,78.47,78.46,78.47,200.0,55.4346,55.4417,55.4346,55.4417,200.0
2011-06-29 13:50:00,78.45,78.49,78.45,78.49,8900.0,55.4276,55.4558,55.4276,55.4558,8900.0
2011-06-29 14:00:00,78.49,78.5,78.49,78.5,1300.0,55.4558,55.4629,55.4558,55.4629,1300.0
2011-06-29 14:10:00,78.49,78.5,78.49,78.49,2700.0,55.4558,55.4629,55.4558,55.4558,2700.0
2011-06-29 14:20:00,78.49,78.5,78.49,78.5,2100.0,55.4558,55.4629,55.4558,55.4629,2100.0
2011-06-29 14:30:00,78.5,78.5,78.49,78.49,1700.0,55.4629,55.4629,55.4558,55.4558,1700.0
2011-06-29 14:40:00,78.49,78.49,78.48,78.48,2600.0,55.4558,55.4558,55.4488,55.4488,2600.0
2011-06-29 14:50:00,78.48,78.49,78.48,78.48,14400.0,55.4488,55.4558,55.4488,55.4488,14400.0
2011-06-29 15:00:00,78.49,78.5,78.48,78.5,11600.0,55.4558,55.4629,55.4488,55.4629,11600.0
2011-06-29 15:10:00,78.48,78.5,78.48,78.49,5000.0,55.4488,55.4629,55.4488,55.4558,5000.0
2011-06-29 15:20:00,78.51,78.51,78.51,78.51,2700.0,55.47,55.47,55.47,55.47,2700.0
2011-06-29 15:30:00,78.5,78.51,78.47,78.51,15100.0,55.4629,55.47,55.4417,55.47,15100.0
2011-06-29 15:40:00,78.51,78.51,78.48,78.49,8200.0,55.47,55.47,55.4488,55.4558,8200.0
2011-06-29 15:50:00,78.48,78.49,78.47,78.47,4900.0,55.4488,55.4558,55.4417,55.4417,4900.0
2011-06-30 09:30:00,78.33,78.42,78.33,78.42,11100.0,55.448,55.5117,55.448,55.5117,11100.0
2011-06-30 09:40:00,78.41,78.41,78.39,78.39,400.0,55.5047,55.5047,55.4905,55.4905,400.0
2011-06-30 09:50:00,78.38,78.41,78.37,78.37,6500.0,55.4834,55.5047,55.4763,55.4763,6500.0
2011-06-30 10:00:00,78.37,78.38,78.36,78.38,2800.0,55.4763,55.4834,55.4693,55.4834,2800.0
2011-06-30 10:10:00,78.38,78.38,78.28,78.28,6200.0,55.4834,55.4834,55.4126,55.4126,6200.0
2011-06-30 10:20:00,78.28,78.31,78.28,78.31,14500.0,55.4126,55.4339,55.4126,55.4339,14500.0
2011-06-30 10:30:00,78.3,78.31,78.3,78.31,2300.0,55.4268,55.4339,55.4268,55.4339,2300.0
2011-06-30 10:40:00,78.31,78.36,78.3,78.31,6100.0,55.4339,55.4693,55.4268,55.4339,6100.0
2011-06-30 10:50:00,78.29,78.34,78.29,78.32,900.0,55.4197,55.4551,55.4197,55.4409,900.0
2011-06-30 11:00:00,78.32,78.32,78.27,78.27,5700.0,55.4409,55.4409,55.4055,55.4055,5700.0
2011-06-30 11:10:00,78.27,78.33,78.27,78.33,3200.0,55.4055,55.448,55.4055,55.448,3200.0
2011-06-30 11:20:00,78.33,78.33,78.31,78.31,200.0,55.448,55.448,55.4339,55.4339,200.0
2011-06-30 11:30:00,78.32,78.32,78.31,78.31,5000.0,55.4409,55.4409,55.4339,55.4339,5000.0
2011-06-30 11:40:00,78.33,78.34,78.31,78.34,1400.0,55.448,55.4551,55.4339,55.4551,1400.0
2011-06-30 11:50:00,78.32,78.35,78.31,78.32,6100.0,55.4409,55.4622,55.4339,55.4409,6100.0
2011-06-30 12:00:00,78.31,78.33,78.31,78.32,300.0,55.4339,55.448,55.4339,55.4409,300.0
2011-06-30 12:10:00,78.34,78.38,78.34,78.37,5300.0,55.4551,55.4834,55.4551,55.4763,5300.0
2011-06-30 12:20:00,78.37,78.37,78.37,78.37,0.0,55.4763,55.4763,55.4763,55.4763,0.0
2011-06-30 12:30:00,78.37,78.37,78.37,78.37,0.0,55.4763,55.4763,55.4763,55.4763,0.0
2011-06-30 12:40:00,78.36,78.36,78.35,78.35,1300.0,55.4693,55.4693,55.4622,55.4622,1300.0
2011-06-30 12:50:00,78.35,78.35,78.35,78.35,0.0,55.4622,55.4622,55.4622,55.4622,0.0
2011-06-30 13:00:00,78.35,78.39,78.35,78.39,73600.0,55.4622,55.4905,55.4622,55.4905,73600.0
2011-06-30 13:10:00,78.38,78.38,78.36,78.36,3700.0,55.4834,55.4834,55.4693,55.4693,3700.0
2011-06-30 13:20:00,78.37,78.38,78.36,78.36,2600.0,55.4763,55.4834,55.4693,55.4693,2600.0
2011-06-30 13:30:00,78.36,78.36,78.36,78.36,700.0,55.4693,55.4693,55.4693,55.4693,700.0
2011-06-30 13:40:00,78.36,78.36,78.36,78.36,1000.0,55.4693,55.4693,55.4693,55.4693,1000.0
2011-06-30 13:50:00,78.36,78.38,78.36,78.38,500.0,55.4693,55.4834,55.4693,55.4834,500.0
2011-06-30 14:00:00,78.37,78.38,78.37,78.38,4300.0,55.4763,55.4834,55.4763,55.4834,4300.0
2011-06-30 14:10:00,78.38,78.38,78.37,78.37,3900.0,55.4834,55.4834,55.4763,55.4763,3900.0
2011-06-30 14:20:00,78.36,78.37,78.36,78.37,900.0,55.4693,55.4763,55.4693,55.4763,900.0
2011-06-30 14:30:00,78.37,78.37,78.36,78.36,1500.0,55.4763,55.4763,55.4693,55.4693,1500.0
2011-06-30 14:40:00,78.36,78.37,78.36,78.37,1000.0,55.4693,55.4763,55.4693,55.4763,1000.0
2011-06-30 14:50:00,78.36,78.37,78.36,78.37,5100.0,55.4693,55.4763,55.4693,55.4763,5100.0
2011-06-30 15:00:00,78.37,78.37,78.36,78.37,4500.0,55.4763,55.4763,55.4693,55.4763,4500.0
2011-06-30 15:10:00,78.37,78.37,78.36,78.37,3800.0,55.4763,55.4763,55.4693,55.4763,3800.0
2011-06-30 15:20:00,78.37,78.37,78.36,78.37,3100.0,55.4763,55.4763,55.4693,55.4763,3100.0
2011-06-30 15:30:00,78.36,78.37,78.35,78.36,4200.0,55.4693,55.4763,55.4622,55.4693,4200.0
2011-06-30 15:40:00,78.36,78.37,78.36,78.36,6400.0,55.4693,55.4763,55.4693,55.4693,6400.0
2011-06-30 15:50:00,78.36,78.36,78.35,78.35,5200.0,55.4693,55.4693,55.4622,55.4622,5200.0
2011-07-01 09:30:00,78.51,78.51,78.29,78.38,22500.0,55.5754,55.5754,55.4197,55.4834,22500.0
2011-07-01 09:40:00,78.37,78.37,78.35,78.35,2900.0,55.4763,55.4763,55.4622,55.4622,2900.0
2011-07-01 09:50:00,78.36,78.37,78.36,78.36,1500.0,55.4693,55.4763,55.4693,55.4693,1500.0
2011-07-01 10:00:00,78.36,78.36,78.3,78.31,5100.0,55.4693,55.4693,55.4268,55.4339,5100.0
2011-07-01 10:10:00,78.31,78.32,78.29,78.29,2200.0,55.4339,55.4409,55.4197,55.4197,2200.0
2011-07-01 10:20:00,78.31,78.31,78.27,78.27,9300.0,55.4339,55.4339,55.4055,55.4055,9300.0
2011-07-01 10:30:00,78.27,78.29,78.27,78.29,6300.0,55.4055,55.4197,55.4055,55.4197,6300.0
2011-07-01 10:40:00,78.29,78.32,78.28,78.32,4200.0,55.4197,55.4409,55.4126,55.4409,4200.0
2011-07-01 10:50:00,78.32,78.34,78.32,78.32,4800.0,55.4409,55.4551,55.4409,55.4409,4800.0
2011-07-01 11:00:00,78.32,78.34,78.32,78.34,6500.0,55.4409,55.4551,55.4409,55.4551,6500.0
2011-07-01 11:10:00,78.34,78.34,78.34,78.34,3500.0,55.4551,55.4551,55.4551,55.4551,3500.0
2011-07-01 11:20:00,78.34,78.34,78.33,78.33,2600.0,55.4551,55.4551,55.448,55.448,2600.0
2011-07-01 11:30:00,78.33,78.33,78.32,78.33,3600.0,55.448,55.448,55.4409,55.448,3600.0
2011-07-01 11:40:00,78.33,78.35,78.33,78.35,7000.0,55.448,55.4622,55.448,55.4622,7000.0
2011-07-01 11:50:00,78.35,78.35,78.32,78.35,4000.0,55.4622,55.4622,55.4409,55.4622,4000.0
2011-07-01 12:00:00,78.35,78.35,78.35,78.35,2900.0,55.4622,55.4622,55.4622,55.4622,2900.0
2011-07-01 12:10:00,78.35,78.35,78.34,78.35,3000.0,55.4622,55.4622,55.4551,55.4622,3000.0
2011-07-01 12:20:00,78.35,78.35,78.34,78.35,2800.0,55.4622,55.4622,55.4551,55.4622,2800.0
2011-07-01 12:30:00,78.35,78.35,78.33,78.33,3100.0,55.4622,55.4622,55.448,55.448,3100.0
2011-07-01 12:40:00,78.33,78.35,78.33,78.35,3700.0,55.448,55.4622,55.448,55.4622,3700.0
2011-07-01 12:50:00,78.35,78.35,78.35,78.35,2000.0,55.4622,55.4622,55.4622,55.4622,2000.0
2011-07-01 13:00:00,78.35,78.36,78.33,78.35,4200.0,55.4622,55.4693,55.448,55.4622,4200.0
2011-07-01 13:10:00,78.35,78.36,78.34,78.35,8000.0,55.4622,55.4693,55.4551,55.4622,8000.0
2011-07-01 13:20:00,78.34,78.36,78.34,78.36,1800.0,55.4551,55.4693,55.4551,55.4693,1800.0
2011-07-01 13:30:00,78.36,78.36,78.32,78.36,8400.0,55.4693,55.4693,55.4409,55.4693,8400.0
2011-07-01 13:40:00,78.36,78.36,78.36,78.36,3000.0,55.4693,55.4693,55.4693,55.4693,3000.0
2011-07-01 13:50:00,78.36,78.36,78.36,78.36,2100.0,55.4693,55.4693,55.4693,55.4693,2100.0
2011-07-01 14:00:00,78.36,78.36,78.35,78.36,2400.0,55.4693,55.4693,55.4622,55.4693,2400.0
2011-07-01 14:10:00,78.36,78.36,78.33,78.36,2500.0,55.4693,55.4693,55.448,55.4693,2500.0
2011-07-01 14:20:00,78.36,78.36,78.35,78.35,3500.0,55.4693,55.4693,55.4622,55.4622,3500.0
2011-07-01 14:30:00,78.36,78.36,78.35,78.36,4800.0,55.4693,55.4693,55.4622,55.4693,4800.0
2011-07-01 14:40:00,78.36,78.37,78.34,78.36,4600.0,55.4693,55.4763,55.4551,55.4693,4600.0
2011-07-01 14:50:00,78.36,78.38,78.35,78.36,5400.0,55.4693,55.4834,55.4622,55.4693,5400.0
2011-07-01 15:00:00,78.36,78.38,78.34,78.38,6100.0,55.4693,55.4834,55.4551,55.4834,6100.0
2011-07-01 15:10:00,78.38,78.38,78.37,78.37,8100.0,55.4834,55.4834,55.4763,55.4763,8100.0
2011-07-01 15:20:00,78.36,78.38,78.36,78.37,4200.0,55.4693,55.4834,55.4693,55.4763,4200.0
2011-07-01 15:30:00,78.37,78.38,78.37,78.38,6800.0,55.4763,55.4834,55.4763,55.4834,6800.0
2011-07-01 15:40:00,78.38,78.38,78.35,78.38,23700.0,55.4834,55.4834,55.4622,55.4834,23700.0
2011-07-01 15:50:00,78.38,78.41,78.38,78.41,15200.0,55.4834,55.5047,55.4834,55.5047,15200.0
2011-07-05 09:30:00,78.48,78.48,78.45,78.46,16600.0,55.5542,55.5542,55.533,55.54,16600.0
2011-07-05 09:40:00,78.45,78.45,78.44,78.44,600.0,55.533,55.533,55.5259,55.5259,600.0
2011-07-05 09:50:00,78.45,78.45,78.45,78.45,1600.0,55.533,55.533,55.533,55.533,1600.0
2011-07-05 10:00:00,78.45,78.45,78.45,78.45,700.0,55.533,55.533,55.533,55.533,700.0
2011-07-05 10:10:00,78.45,78.45,78.43,78.44,4700.0,55.533,55.533,55.5188,55.5259,4700.0
2011-07-05 10:20:00,78.43,78.45,78.43,78.45,3300.0,55.5188,55.533,55.5188,55.533,3300.0
2011-07-05 10:30:00,78.45,78.45,78.45,78.45,1900.0,55.533,55.533,55.533,55.533,1900.0
2011-07-05 10:40:00,78.45,78.45,78.44,78.45,1900.0,55.533,55.533,55.5259,55.533,1900.0
2011-07-05 10:50:00,78.45,78.47,78.45,78.47,3200.0,55.533,55.5471,55.533,55.5471,3200.0
2011-07-05 11:00:00,78.48,78.48,78.44,78.45,1400.0,55.5542,55.5542,55.5259,55.533,1400.0
2011-07-05 11:10:00,78.43,78.45,78.43,78.45,6200.0,55.5188,55.533,55.5188,55.533,6200.0
2011-07-05 11:20:00,78.43,78.45,78.43,78.45,300.0,55.5188,55.533,55.5188,55.533,300.0
2011-07-05 11:30:00,78.45,78.45,78.45,78.45,600.0,55.533,55.533,55.533,55.533,600.0
2011-07-05 11:40:00,78.43,78.45,78.43,78.44,2000.0,55.5188,55.533,55.5188,55.5259,2000.0
2011-07-05 11:50:00,78.44,78.45,78.44,78.45,1500.0,55.5259,55.533,55.5259,55.533,1500.0
2011-07-05 12:00:00,78.45,78.45,78.45,78.45,200.0,55.533,55.533,55.533,55.533,200.0
2011-07-05 12:10:00,78.44,78.44,78.44,78.44,600.0,55.5259,55.5259,55.5259,55.5259,600.0
2011-07-05 12:20:00,78.45,78.45,78.4,78.41,2100.0,55.533,55.533,55.4976,55.5047,2100.0
2011-07-05 12:30:00,78.42,78.42,78.42,78.42,100.0,55.5117,55.5117,55.5117,55.5117,100.0
2011-07-05 12:40:00,78.44,78.45,78.44,78.44,800.0,55.5259,55.533,55.5259,55.5259,800.0
2011-07-05 12:50:00,78.45,78.45,78.45,78.45,900.0,55.533,55.533,55.533,55.533,900.0
2011-07-05 13:00:00,78.45,78.45,78.45,78.45,0.0,55.533,55.533,55.533,55.533,0.0
2011-07-05 13:10:00,78.45,78.45,78.45,78.45,300.0,55.533,55.533,55.533,55.533,300.0
2011-07-05 13:20:00,78.45,78.45,78.45,78.45,200.0,55.533,55.533,55.533,55.533,200.0
2011-07-05 13:30:00,78.45,78.45,78.45,78.45,900.0,55.533,55.533,55.533,55.533,900.0
2011-07-05 13:40:00,78.43,78.45,78.43,78.45,2600.0,55.5188,55.533,55.5188,55.533,2600.0
2011-07-05 13:50:00,78.45,78.45,78.45,78.45,800.0,55.533,55.533,55.533,55.533,800.0
2011-07-05 14:00:00,78.45,78.49,78.43,78.49,7300.0,55.533,55.5613,55.5188,55.5613,7300.0
2011-07-05 14:10:00,78.49,78.54,78.49,78.53,3000.0,55.5613,55.5967,55.5613,55.5896,3000.0
2011-07-05 14:20:00,78.54,78.55,78.52,78.53,4500.0,55.5967,55.6038,55.5825,55.5896,4500.0
2011-07-05 14:30:00,78.53,78.54,78.53,78.54,200.0,55.5896,55.5967,55.5896,55.5967,200.0
2011-07-05 14:40:00,78.54,78.54,78.53,78.54,700.0,55.5967,55.5967,55.5896,55.5967,700.0
2011-07-05 14:50:00,78.53,78.54,78.52,78.54,1900.0,55.5896,55.5967,55.5825,55.5967,1900.0
2011-07-05 15:00:00,78.53,78.53,78.5,78.52,3300.0,55.5896,55.5896,55.5684,55.5825,3300.0
2011-07-05 15:10:00,78.51,78.54,78.5,78.53,11400.0,55.5754,55.5967,55.5684,55.5896,11400.0
2011-07-05 15:20:00,78.52,78.52,78.5,78.52,1700.0,55.5825,55.5825,55.5684,55.5825,1700.0
2011-07-05 15:30:00,78.52,78.58,78.52,78.58,11200.0,55.5825,55.625,55.5825,55.625,11200.0
2011-07-05 15:40:00,78.58,78.58,78.55,78.57,4100.0,55.625,55.625,55.6038,55.6179,4100.0
2011-07-05 15:50:00,78.58,78.61,78.56,78.61,13400.0,55.625,55.6462,55.6108,55.6462,13400.0
2011-07-06 09:30:00,78.58,78.58,78.53,78.57,8300.0,55.625,55.625,55.5896,55.6179,8300.0
2011-07-06 09:40:00,78.57,78.57,78.56,78.56,11600.0,55.6179,55.6179,55.6108,55.6108,11600.0
2011-07-06 09:50:00,78.56,78.56,78.55,78.55,1400.0,55.6108,55.6108,55.6038,55.6038,1400.0
2011-07-06 10:00:00,78.55,78.58,78.55,78.58,2300.0,55.6038,55.625,55.6038,55.625,2300.0
2011-07-06 10:10:00,78.59,78.59,78.54,78.59,10400.0,55.6321,55.6321,55.5967,55.6321,10400.0
2011-07-06 10:20:00,78.59,78.6,78.56,78.56,4400.0,55.6321,55.6391,55.6108,55.6108,4400.0
2011-07-06 10:30:00,78.56,78.59,78.55,78.56,5100.0,55.6108,55.6321,55.6038,55.6108,5100.0
2011-07-06 10:40:00,78.57,78.59,78.56,78.56,2800.0,55.6179,55.6321,55.6108,55.6108,2800.0
2011-07-06 10:50:00,78.56,78.58,78.55,78.55,6700.0,55.6108,55.625,55.6038,55.6038,6700.0
2011-07-06 11:00:00,78.58,78.58,78.58,78.58,100.0,55.625,55.625,55.625,55.625,100.0
2011-07-06 11:10:00,78.58,78.59,78.56,78.56,3800.0,55.625,55.6321,55.6108,55.6108,3800.0
2011-07-06 11:20:00,78.58,78.58,78.57,78.58,1800.0,55.625,55.625,55.6179,55.625,1800.0
2011-07-06 11:30:00,78.58,78.58,78.57,78.58,2200.0,55.625,55.625,55.6179,55.625,2200.0
2011-07-06 11:40:00,78.59,78.59,78.57,78.58,3600.0,55.6321,55.6321,55.6179,55.625,3600.0
2011-07-06 11:50:00,78.58,78.58,78.53,78.54,3200.0,55.625,55.625,55.5896,55.5967,3200.0
2011-07-06 12:00:00,78.54,78.55,78.53,78.54,3100.0,55.5967,55.6038,55.5896,55.5967,3100.0
2011-07-06 12:10:00,78.54,78.54,78.54,78.54,1400.0,55.5967,55.5967,55.5967,55.5967,1400.0
2011-07-06 12:20:00,78.54,78.54,78.53,78.54,2700.0,55.5967,55.5967,55.5896,55.5967,2700.0
2011-07-06 12:30:00,78.54,78.54,78.53,78.53,3000.0,55.5967,55.5967,55.5896,55.5896,3000.0
2011-07-06 12:40:00,78.54,78.54,78.54,78.54,1100.0,55.5967,55.5967,55.5967,55.5967,1100.0
2011-07-06 12:50:00,78.54,78.58,78.54,78.56,5000.0,55.5967,55.625,55.5967,55.6108,5000.0
2011-07-06 13:00:00,78.54,78.56,78.54,78.56,2200.0,55.5967,55.6108,55.5967,55.6108,2200.0
2011-07-06 13:10:00,78.54,78.57,78.53,78.57,3200.0,55.5967,55.6179,55.5896,55.6179,3200.0
2011-07-06 13:20:00,78.57,78.58,78.57,78.57,3000.0,55.6179,55.625,55.6179,55.6179,3000.0
2011-07-06 13:30:00,78.57,78.57,78.54,78.54,7300.0,55.6179,55.6179,55.5967,55.5967,7300.0
2011-07-06 13:40:00,78.56,78.56,78.56,78.56,600.0,55.6108,55.6108,55.6108,55.6108,600.0
2011-07-06 13:50:00,78.56,78.57,78.56,78.57,1200.0,55.6108,55.6179,55.6108,55.6179,1200.0
2011-07-06 14:00:00,78.59,78.59,78.55,78.55,600.0,55.6321,55.6321,55.6038,55.6038,600.0
2011-07-06 14:10:00,78.55,78.61,78.55,78.58,2800.0,55.6038,55.6462,55.6038,55.625,2800.0
2011-07-06 14:20:00,78.6,78.6,78.6,78.6,2900.0,55.6391,55.6391,55.6391,55.6391,2900.0
2011-07-06 14:30:00,78.6,78.61,78.57,78.57,800.0,55.6391,55.6462,55.6179,55.6179,800.0
2011-07-06 14:40:00,78.6,78.6,78.6,78.6,500.0,55.6391,55.6391,55.6391,55.6391,500.0
2011-07-06 14:50:00,78.59,78.6,78.57,78.57,3500.0,55.6321,55.6391,55.6179,55.6179,3500.0
2011-07-06 15:00:00,78.56,78.57,78.56,78.56,4500.0,55.6108,55.6179,55.6108,55.6108,4500.0
2011-07-06 15:10:00,78.57,78.57,78.57,78.57,3700.0,55.6179,55.6179,55.6179,55.6179,3700.0
2011-07-06 15:20:00,78.57,78.57,78.56,78.57,4300.0,55.6179,55.6179,55.6108,55.6179,4300.0
2011-07-06 15:30:00,78.57,78.57,78.56,78.57,2500.0,55.6179,55.6179,55.6108,55.6179,2500.0
2011-07-06 15:40:00,78.57,78.57,78.54,78.54,3300.0,55.6179,55.6179,55.5967,55.5967,3300.0
2011-07-06 15:50:00,78.54,78.56,78.54,78.56,2900.0,55.5967,55.6108,55.5967,55.6108,2900.0
2011-07-07 09:30:00,78.57,78.57,78.44,78.44,10500.0,55.6179,55.6179,55.5259,55.5259,10500.0
2011-07-07 09:40:00,78.44,78.45,78.43,78.43,2800.0,55.5259,55.533,55.5188,55.5188,2800.0
2011-07-07 09:50:00,78.44,78.44,78.43,78.43,2800.0,55.5259,55.5259,55.5188,55.5188,2800.0
2011-07-07 10:00:00,78.42,78.42,78.4,78.4,3500.0,55.5117,55.5117,55.4976,55.4976,3500.0
2011-07-07 10:10:00,78.41,78.42,78.4,78.42,2600.0,55.5047,55.5117,55.4976,55.5117,2600.0
2011-07-07 10:20:00,78.42,78.42,78.35,78.35,40600.0,55.5117,55.5117,55.4622,55.4622,40600.0
2011-07-07 10:30:00,78.36,78.39,78.35,78.38,4800.0,55.4693,55.4905,55.4622,55.4834,4800.0
2011-07-07 10:40:00,78.36,78.39,78.36,78.39,2000.0,55.4693,55.4905,55.4693,55.4905,2000.0
2011-07-07 10:50:00,78.38,78.39,78.38,78.39,1100.0,55.4834,55.4905,55.4834,55.4905,1100.0
2011-07-07 11:00:00,78.4,78.4,78.39,78.4,1000.0,55.4976,55.4976,55.4905,55.4976,1000.0
2011-07-07 11:10:00,78.4,78.41,78.4,78.4,3400.0,55.4976,55.5047,55.4976,55.4976,3400.0
2011-07-07 11:20:00,78.41,78.41,78.4,78.41,3400.0,55.5047,55.5047,55.4976,55.5047,3400.0
2011-07-07 11:30:00,78.43,78.43,78.41,78.43,1300.0,55.5188,55.5188,55.5047,55.5188,1300.0
2011-07-07 11:40:00,78.42,78.42,78.39,78.39,700.0,55.5117,55.5117,55.4905,55.4905,700.0
2011-07-07 11:50:00,78.43,78.43,78.38,78.42,2300.0,55.5188,55.5188,55.4834,55.5117,2300.0
2011-07-07 12:00:00,78.41,78.41,78.38,78.38,13300.0,55.5047,55.5047,55.4834,55.4834,13300.0
2011-07-07 12:10:00,78.41,78.41,78.36,78.37,16500.0,55.5047,55.5047,55.4693,55.4763,16500.0
2011-07-07 12:20:00,78.38,78.39,78.36,78.38,4800.0,55.4834,55.4905,55.4693,55.4834,4800.0
2011-07-07 12:30:00,78.39,78.43,78.38,78.39,4700.0,55.4905,55.5188,55.4834,55.4905,4700.0
2011-07-07 12:40:00,78.42,78.42,78.42,78.42,100.0,55.5117,55.5117,55.5117,55.5117,100.0
2011-07-07 12:50:00,78.41,78.41,78.39,78.4,500.0,55.5047,55.5047,55.4905,55.4976,500.0
2011-07-07 13:00:00,78.39,78.39,78.38,78.39,4200.0,55.4905,55.4905,55.4834,55.4905,4200.0
2011-07-07 13:10:00,78.39,78.39,78.27,78.35,41000.0,55.4905,55.4905,55.4055,55.4622,41000.0
2011-07-07 13:20:00,78.35,78.35,78.34,78.34,2400.0,55.4622,55.4622,55.4551,55.4551,2400.0
2011-07-07 13:30:00,78.34,78.36,78.3,78.3,33800.0,55.4551,55.4693,55.4268,55.4268,33800.0
2011-07-07 13:40:00,78.32,78.34,78.29,78.34,23300.0,55.4409,55.4551,55.4197,55.4551,23300.0
2011-07-07 13:50:00,78.33,78.33,78.3,78.33,1100.0,55.448,55.448,55.4268,55.448,1100.0
2011-07-07 14:00:00,78.31,78.32,78.3,78.3,800.0,55.4339,55.4409,55.4268,55.4268,800.0
2011-07-07 14:10:00,78.31,78.32,78.31,78.32,800.0,55.4339,55.4409,55.4339,55.4409,800.0
2011-07-07 14:20:00,78.32,78.34,78.32,78.34,300.0,55.4409,55.4551,55.4409,55.4551,300.0
2011-07-07 14:30:00,78.32,78.34,78.32,78.33,2000.0,55.4409,55.4551,55.4409,55.448,2000.0
2011-07-07 14:40:00,78.34,78.35,78.33,78.35,4700.0,55.4551,55.4622,55.448,55.4622,4700.0
2011-07-07 14:50:00,78.33,78.37,78.33,78.34,1100.0,55.448,55.4763,55.448,55.4551,1100.0
2011-07-07 15:00:00,78.35,78.37,78.33,78.37,1900.0,55.4622,55.4763,55.448,55.4763,1900.0
2011-07-07 15:10:00,78.37,78.39,78.33,78.39,4100.0,55.4763,55.4905,55.448,55.4905,4100.0
2011-07-07 15:20:00,78.39,78.39,78.37,78.39,3100.0,55.4905,55.4905,55.4763,55.4905,3100.0
2011-07-07 15:30:00,78.39,78.42,78.39,78.4,2700.0,55.4905,55.5117,55.4905,55.4976,2700.0
2011-07-07 15:40:00,78.41,78.41,78.31,78.38,13600.0,55.5047,55.5047,55.4339,55.4834,13600.0
2011-07-07 15:50:00,78.38,78.43,78.31,78.31,14800.0,55.4834,55.5188,55.4339,55.4339,14800.0
2011-07-08 09:30:00,78.7,78.7,78.58,78.62,13800.0,55.7099,55.7099,55.625,55.6533,13800.0
2011-07-08 09:40:00,78.59,78.63,78.55,78.63,26000.0,55.6321,55.6604,55.6038,55.6604,26000.0
2011-07-08 09:50:00,78.63,78.63,78.61,78.63,5000.0,55.6604,55.6604,55.6462,55.6604,5000.0
2011-07-08 10:00:00,78.63,78.64,78.6,78.64,7300.0,55.6604,55.6675,55.6391,55.6675,7300.0
2011-07-08 10:10:00,78.64,78.65,78.63,78.65,4000.0,55.6675,55.6745,55.6604,55.6745,4000.0
2011-07-08 10:20:00,78.63,78.67,78.63,78.66,5800.0,55.6604,55.6887,55.6604,55.6816,5800.0
2011-07-08 10:30:00,78.66,78.66,78.62,78.66,4100.0,55.6816,55.6816,55.6533,55.6816,4100.0
2011-07-08 10:40:00,78.66,78.66,78.66,78.66,3900.0,55.6816,55.6816,55.6816,55.6816,3900.0
2011-07-08 10:50:00,78.66,78.67,78.65,78.67,6400.0,55.6816,55.6887,55.6745,55.6887,6400.0
2011-07-08 11:00:00,78.67,78.7,78.67,78.7,3300.0,55.6887,55.7099,55.6887,55.7099,3300.0
2011-07-08 11:10:00,78.7,78.72,78.68,78.72,6000.0,55.7099,55.7241,55.6958,55.7241,6000.0
2011-07-08 11:20:00,78.72,78.72,78.71,78.72,4700.0,55.7241,55.7241,55.717,55.7241,4700.0
2011-07-08 11:30:00,78.72,78.74,78.72,78.73,3500.0,55.7241,55.7383,55.7241,55.7312,3500.0
2011-07-08 11:40:00,78.73,78.74,78.72,78.73,3100.0,55.7312,55.7383,55.7241,55.7312,3100.0
2011-07-08 11:50:00,78.73,78.73,78.68,78.68,10100.0,55.7312,55.7312,55.6958,55.6958,10100.0
2011-07-08 12:00:00,78.72,78.73,78.68,78.69,6100.0,55.7241,55.7312,55.6958,55.7029,6100.0
2011-07-08 12:10:00,78.72,78.72,78.69,78.71,5500.0,55.7241,55.7241,55.7029,55.717,5500.0
2011-07-08 12:20:00,78.71,78.73,78.71,78.73,20700.0,55.717,55.7312,55.717,55.7312,20700.0
2011-07-08 12:30:00,78.73,78.73,78.7,78.72,3600.0,55.7312,55.7312,55.7099,55.7241,3600.0
2011-07-08 12:40:00,78.72,78.73,78.68,78.68,4100.0,55.7241,55.7312,55.6958,55.6958,4100.0
2011-07-08 12:50:00,78.68,78.72,78.68,78.72,3700.0,55.6958,55.7241,55.6958,55.7241,3700.0
2011-07-08 13:00:00,78.72,78.72,78.68,78.72,6200.0,55.7241,55.7241,55.6958,55.7241,6200.0
2011-07-08 13:10:00,78.72,78.74,78.71,78.71,8700.0,55.7241,55.7383,55.717,55.717,8700.0
2011-07-08 13:20:00,78.7,78.72,78.7,78.71,3300.0,55.7099,55.7241,55.7099,55.717,3300.0
2011-07-08 13:30:00,78.7,78.72,78.7,78.72,2800.0,55.7099,55.7241,55.7099,55.7241,2800.0
2011-07-08 13:40:00,78.71,78.71,78.63,78.7,9300.0,55.717,55.717,55.6604,55.7099,9300.0
2011-07-08 13:50:00,78.7,78.73,78.68,78.73,4900.0,55.7099,55.7312,55.6958,55.7312,4900.0
2011-07-08 14:00:00,78.73,78.73,78.68,78.7,5000.0,55.7312,55.7312,55.6958,55.7099,5000.0
2011-07-08 14:10:00,78.72,78.73,78.69,78.71,8800.0,55.7241,55.7312,55.7029,55.717,8800.0
2011-07-08 14:20:00,78.71,78.72,78.7,78.71,5500.0,55.717,55.7241,55.7099,55.717,5500.0
2011-07-08 14:30:00,78.71,78.71,78.69,78.71,5500.0,55.717,55.717,55.7029,55.717,5500.0
2011-07-08 14:40:00,78.71,78.71,78.69,78.7,5000.0,55.717,55.717,55.7029,55.7099,5000.0
2011-07-08 14:50:00,78.7,78.72,78.7,78.72,9000.0,55.7099,55.7241,55.7099,55.7241,9000.0
2011-07-08 15:00:00,78.72,78.72,78.67,78.7,5600.0,55.7241,55.7241,55.6887,55.7099,5600.0
2011-07-08 15:10:00,78.71,78.71,78.64,78.71,14500.0,55.717,55.717,55.6675,55.717,14500.0
2011-07-08 15:20:00,78.71,78.72,78.71,78.71,11700.0,55.717,55.7241,55.717,55.717,11700.0
2011-07-08 15:30:00,78.7,78.72,78.7,78.7,20400.0,55.7099,55.7241,55.7099,55.7099,20400.0
2011-07-08 15:40:00,78.7,78.72,78.67,78.7,11100.0,55.7099,55.7241,55.6887,55.7099,11100.0
2011-07-08 15:50:00,78.72,78.72,78.65,78.72,29200.0,55.7241,55.7241,55.6745,55.7241,29200.0
2011-07-11 09:30:00,78.7,78.74,78.7,78.74,6500.0,55.7099,55.7383,55.7099,55.7383,6500.0
2011-07-11 09:40:00,78.74,78.74,78.66,78.66,45000.0,55.7383,55.7383,55.6816,55.6816,45000.0
2011-07-11 09:50:00,78.69,78.69,78.66,78.66,800.0,55.7029,55.7029,55.6816,55.6816,800.0
2011-07-11 10:00:00,78.66,78.66,78.66,78.66,200.0,55.6816,55.6816,55.6816,55.6816,200.0
2011-07-11 10:10:00,78.66,78.66,78.65,78.66,2100.0,55.6816,55.6816,55.6745,55.6816,2100.0
2011-07-11 10:20:00,78.66,78.66,78.66,78.66,10900.0,55.6816,55.6816,55.6816,55.6816,10900.0
2011-07-11 10:30:00,78.66,78.66,78.65,78.66,11900.0,55.6816,55.6816,55.6745,55.6816,11900.0
2011-07-11 10:40:00,78.65,78.66,78.65,78.65,2900.0,55.6745,55.6816,55.6745,55.6745,2900.0
2011-07-11 10:50:00,78.66,78.66,78.64,78.65,5900.0,55.6816,55.6816,55.6675,55.6745,5900.0
2011-07-11 11:00:00,78.64,78.66,78.64,78.66,4200.0,55.6675,55.6816,55.6675,55.6816,4200.0
2011-07-11 11:10:00,78.66,78.66,78.62,78.65,4200.0,55.6816,55.6816,55.6533,55.6745,4200.0
2011-07-11 11:20:00,78.63,78.63,78.61,78.62,5900.0,55.6604,55.6604,55.6462,55.6533,5900.0
2011-07-11 11:30:00,78.62,78.62,78.61,78.61,12200.0,55.6533,55.6533,55.6462,55.6462,12200.0
2011-07-11 11:40:00,78.61,78.64,78.61,78.62,2300.0,55.6462,55.6675,55.6462,55.6533,2300.0
2011-07-11 11:50:00,78.62,78.66,78.61,78.65,11100.0,55.6533,55.6816,55.6462,55.6745,11100.0
2011-07-11 12:00:00,78.66,78.66,78.66,78.66,100.0,55.6816,55.6816,55.6816,55.6816,100.0
2011-07-11 12:10:00,78.66,78.66,78.63,78.63,1600.0,55.6816,55.6816,55.6604,55.6604,1600.0
2011-07-11 12:20:00,78.65,78.65,78.61,78.65,3700.0,55.6745,55.6745,55.6462,55.6745,3700.0
2011-07-11 12:30:00,78.62,78.65,78.62,78.65,3500.0,55.6533,55.6745,55.6533,55.6745,3500.0
2011-07-11 12:40:00,78.64,78.65,78.64,78.64,600.0,55.6675,55.6745,55.6675,55.6675,600.0
2011-07-11 12:50:00,78.62,78.64,78.62,78.64,2000.0,55.6533,55.6675,55.6533,55.6675,2000.0
2011-07-11 13:00:00,78.63,78.64,78.62,78.62,2100.0,55.6604,55.6675,55.6533,55.6533,2100.0
2011-07-11 13:10:00,78.62,78.66,78.62,78.63,3000.0,55.6533,55.6816,55.6533,55.6604,3000.0
2011-07-11 13:20:00,78.66,78.66,78.65,78.66,500.0,55.6816,55.6816,55.6745,55.6816,500.0
2011-07-11 13:30:00,78.63,78.66,78.63,78.63,4600.0,55.6604,55.6816,55.6604,55.6604,4600.0
2011-07-11 13:40:00,78.64,78.64,78.62,78.62,4000.0,55.6675,55.6675,55.6533,55.6533,4000.0
2011-07-11 13:50:00,78.62,78.64,78.62,78.64,1700.0,55.6533,55.6675,55.6533,55.6675,1700.0
2011-07-11 14:00:00,78.64,78.64,78.62,78.62,3700.0,55.6675,55.6675,55.6533,55.6533,3700.0
2011-07-11 14:10:00,78.64,78.64,78.62,78.62,12000.0,55.6675,55.6675,55.6533,55.6533,12000.0
2011-07-11 14:20:00,78.62,78.64,78.62,78.62,800.0,55.6533,55.6675,55.6533,55.6533,800.0
2011-07-11 14:30:00,78.64,78.64,78.62,78.62,3900.0,55.6675,55.6675,55.6533,55.6533,3900.0
2011-07-11 14:40:00,78.64,78.65,78.62,78.64,2400.0,55.6675,55.6745,55.6533,55.6675,2400.0
2011-07-11 14:50:00,78.63,78.66,78.62,78.65,16900.0,55.6604,55.6816,55.6533,55.6745,16900.0
2011-07-11 15:00:00,78.63,78.63,78.62,78.63,1300.0,55.6604,55.6604,55.6533,55.6604,1300.0
2011-07-11 15:10:00,78.64,78.66,78.64,78.65,2300.0,55.6675,55.6816,55.6675,55.6745,2300.0
2011-07-11 15:20:00,78.65,78.65,78.63,78.63,3500.0,55.6745,55.6745,55.6604,55.6604,3500.0
2011-07-11 15:30:00,78.63,78.63,78.63,78.63,900.0,55.6604,55.6604,55.6604,55.6604,900.0
2011-07-11 15:40:00,78.64,78.66,78.63,78.66,3700.0,55.6675,55.6816,55.6604,55.6816,3700.0
2011-07-11 15:50:00,78.64,78.66,78.63,78.63,4300.0,55.6675,55.6816,55.6604,55.6604,4300.0
2011-07-12 09:30:00,78.84,78.84,78.61,78.78,3500.0,55.809,55.809,55.6462,55.7666,3500.0
2011-07-12 09:40:00,78.76,78.79,78.76,78.78,800.0,55.7524,55.7736,55.7524,55.7666,800.0
2011-07-12 09:50:00,78.79,78.8,78.75,78.8,2500.0,55.7736,55.7807,55.7453,55.7807,2500.0
2011-07-12 10:00:00,78.8,78.81,78.71,78.75,3800.0,55.7807,55.7878,55.717,55.7453,3800.0
2011-07-12 10:10:00,78.71,78.74,78.67,78.7,2700.0,55.717,55.7383,55.6887,55.7099,2700.0
2011-07-12 10:20:00,78.73,78.75,78.7,78.74,400.0,55.7312,55.7453,55.7099,55.7383,400.0
2011-07-12 10:30:00,78.72,78.72,78.7,78.71,2400.0,55.7241,55.7241,55.7099,55.717,2400.0
2011-07-12 10:40:00,78.7,78.71,78.67,78.67,3000.0,55.7099,55.717,55.6887,55.6887,3000.0
2011-07-12 10:50:00,78.68,78.71,78.54,78.63,20000.0,55.6958,55.717,55.5967,55.6604,20000.0
2011-07-12 11:00:00,78.64,78.64,78.61,78.63,2700.0,55.6675,55.6675,55.6462,55.6604,2700.0
2011-07-12 11:10:00,78.63,78.73,78.62,78.73,3300.0,55.6604,55.7312,55.6533,55.7312,3300.0
2011-07-12 11:20:00,78.72,78.72,78.69,78.72,3400.0,55.7241,55.7241,55.7029,55.7241,3400.0
2011-07-12 11:30:00,78.71,78.71,78.67,78.71,3700.0,55.717,55.717,55.6887,55.717,3700.0
2011-07-12 11:40:00,78.71,78.71,78.67,78.71,2300.0,55.717,55.717,55.6887,55.717,2300.0
2011-07-12 11:50:00,78.67,78.67,78.67,78.67,600.0,55.6887,55.6887,55.6887,55.6887,600.0
2011-07-12 12:00:00,78.65,78.7,78.65,78.7,3700.0,55.6745,55.7099,55.6745,55.7099,3700.0
2011-07-12 12:10:00,78.69,78.7,78.66,78.66,3000.0,55.7029,55.7099,55.6816,55.6816,3000.0
2011-07-12 12:20:00,78.65,78.65,78.65,78.65,200.0,55.6745,55.6745,55.6745,55.6745,200.0
2011-07-12 12:30:00,78.68,78.7,78.68,78.69,1000.0,55.6958,55.7099,55.6958,55.7029,1000.0
2011-07-12 12:40:00,78.7,78.71,78.7,78.71,200.0,55.7099,55.717,55.7099,55.717,200.0
2011-07-12 12:50:00,78.66,78.71,78.66,78.71,400.0,55.6816,55.717,55.6816,55.717,400.0
2011-07-12 13:00:00,78.69,78.72,78.65,78.72,3000.0,55.7029,55.7241,55.6745,55.7241,3000.0
2011-07-12 13:10:00,78.69,78.74,78.68,78.74,1200.0,55.7029,55.7383,55.6958,55.7383,1200.0
2011-07-12 13:20:00,78.74,78.75,78.74,78.74,1500.0,55.7383,55.7453,55.7383,55.7383,1500.0
2011-07-12 13:30:00,78.74,78.75,78.73,78.75,3600.0,55.7383,55.7453,55.7312,55.7453,3600.0
2011-07-12 13:40:00,78.75,78.76,78.74,78.74,900.0,55.7453,55.7524,55.7383,55.7383,900.0
2011-07-12 13:50:00,78.74,78.76,78.74,78.74,2600.0,55.7383,55.7524,55.7383,55.7383,2600.0
2011-07-12 14:00:00,78.76,78.76,78.74,78.76,1800.0,55.7524,55.7524,55.7383,55.7524,1800.0
2011-07-12 14:10:00,78.73,78.75,78.72,78.72,900.0,55.7312,55.7453,55.7241,55.7241,900.0
2011-07-12 14:20:00,78.75,78.76,78.74,78.76,2500.0,55.7453,55.7524,55.7383,55.7524,2500.0
2011-07-12 14:30:00,78.75,78.77,78.72,78.73,2800.0,55.7453,55.7595,55.7241,55.7312,2800.0
2011-07-12 14:40:00,78.73,78.78,78.73,78.77,3500.0,55.7312,55.7666,55.7312,55.7595,3500.0
2011-07-12 14:50:00,78.78,78.78,78.77,78.78,1900.0,55.7666,55.7666,55.7595,55.7666,1900.0
2011-07-12 15:00:00,78.75,78.78,78.74,78.78,1000.0,55.7453,55.7666,55.7383,55.7666,1000.0
2011-07-12 15:10:00,78.78,78.79,78.76,78.78,800.0,55.7666,55.7736,55.7524,55.7666,800.0
2011-07-12 15:20:00,78.78,78.78,78.75,78.78,800.0,55.7666,55.7666,55.7453,55.7666,800.0
2011-07-12 15:30:00,78.77,78.81,78.75,78.79,4100.0,55.7595,55.7878,55.7453,55.7736,4100.0
2011-07-12 15:40:00,78.8,78.82,78.77,78.78,1400.0,55.7807,55.7949,55.7595,55.7666,1400.0
2011-07-12 15:50:00,78.8,78.82,78.77,78.77,5200.0,55.7807,55.7949,55.7595,55.7595,5200.0
2011-07-13 09:30:00,78.67,78.75,78.67,78.72,12900.0,55.6887,55.7453,55.6887,55.7241,12900.0
2011-07-13 09:40:00,78.72,78.72,78.72,78.72,0.0,55.7241,55.7241,55.7241,55.7241,0.0
2011-07-13 09:50:00,78.75,78.75,78.75,78.75,400.0,55.7453,55.7453,55.7453,55.7453,400.0
2011-07-13 10:00:00,78.75,78.75,78.75,78.75,0.0,55.7453,55.7453,55.7453,55.7453,0.0
2011-07-13 10:10:00,78.75,78.75,78.73,78.75,6300.0,55.7453,55.7453,55.7312,55.7453,6300.0
2011-07-13 10:20:00,78.75,78.75,78.75,78.75,800.0,55.7453,55.7453,55.7453,55.7453,800.0
2011-07-13 10:30:00,78.73,78.73,78.72,78.73,300.0,55.7312,55.7312,55.7241,55.7312,300.0
2011-07-13 10:40:00,78.72,78.73,78.69,78.69,36000.0,55.7241,55.7312,55.7029,55.7029,36000.0
2011-07-13 10:50:00,78.69,78.7,78.68,78.7,600.0,55.7029,55.7099,55.6958,55.7099,600.0
2011-07-13 11:00:00,78.69,78.71,78.69,78.7,3700.0,55.7029,55.717,55.7029,55.7099,3700.0
2011-07-13 11:10:00,78.7,78.72,78.7,78.72,1600.0,55.7099,55.7241,55.7099,55.7241,1600.0
2011-07-13 11:20:00,78.72,78.72,78.71,78.72,2900.0,55.7241,55.7241,55.717,55.7241,2900.0
2011-07-13 11:30:00,78.72,78.72,78.71,78.72,1700.0,55.7241,55.7241,55.717,55.7241,1700.0
2011-07-13 11:40:00,78.71,78.71,78.67,78.68,83300.0,55.717,55.717,55.6887,55.6958,83300.0
2011-07-13 11:50:00,78.67,78.68,78.67,78.68,4600.0,55.6887,55.6958,55.6887,55.6958,4600.0
2011-07-13 12:00:00,78.67,78.67,78.66,78.67,5400.0,55.6887,55.6887,55.6816,55.6887,5400.0
2011-07-13 12:10:00,78.67,78.67,78.65,78.65,34300.0,55.6887,55.6887,55.6745,55.6745,34300.0
2011-07-13 12:20:00,78.68,78.68,78.68,78.68,100.0,55.6958,55.6958,55.6958,55.6958,100.0
2011-07-13 12:30:00,78.69,78.7,78.69,78.7,300.0,55.7029,55.7099,55.7029,55.7099,300.0
2011-07-13 12:40:00,78.69,78.69,78.69,78.69,100.0,55.7029,55.7029,55.7029,55.7029,100.0
2011-07-13 12:50:00,78.68,78.7,78.68,78.7,1400.0,55.6958,55.7099,55.6958,55.7099,1400.0
2011-07-13 13:00:00,78.7,78.7,78.69,78.7,3500.0,55.7099,55.7099,55.7029,55.7099,3500.0
2011-07-13 13:10:00,78.67,78.74,78.67,78.74,3100.0,55.6887,55.7383,55.6887,55.7383,3100.0
2011-07-13 13:20:00,78.75,78.76,78.72,78.76,2200.0,55.7453,55.7524,55.7241,55.7524,2200.0
2011-07-13 13:30:00,78.72,78.72,78.72,78.72,300.0,55.7241,55.7241,55.7241,55.7241,300.0
2011-07-13 13:40:00,78.71,78.71,78.67,78.67,4000.0,55.717,55.717,55.6887,55.6887,4000.0
2011-07-13 13:50:00,78.68,78.68,78.68,78.68,400.0,55.6958,55.6958,55.6958,55.6958,400.0
2011-07-13 14:00:00,78.69,78.74,78.69,78.72,1700.0,55.7029,55.7383,55.7029,55.7241,1700.0
2011-07-13 14:10:00,78.74,78.74,78.72,78.72,2100.0,55.7383,55.7383,55.7241,55.7241,2100.0
2011-07-13 14:20:00,78.74,78.75,78.73,78.75,4400.0,55.7383,55.7453,55.7312,55.7453,4400.0
2011-07-13 14:30:00,78.75,78.75,78.73,78.75,6700.0,55.7453,55.7453,55.7312,55.7453,6700.0
2011-07-13 14:40:00,78.75,78.76,78.75,78.76,6800.0,55.7453,55.7524,55.7453,55.7524,6800.0
2011-07-13 14:50:00,78.76,78.76,78.74,78.76,3400.0,55.7524,55.7524,55.7383,55.7524,3400.0
2011-07-13 15:00:00,78.76,78.76,78.76,78.76,3800.0,55.7524,55.7524,55.7524,55.7524,3800.0
2011-07-13 15:10:00,78.76,78.78,78.75,78.78,6700.0,55.7524,55.7666,55.7453,55.7666,6700.0
2011-07-13 15:20:00,78.78,78.78,78.75,78.75,9400.0,55.7666,55.7666,55.7453,55.7453,9400.0
2011-07-13 15:30:00,78.78,78.78,78.75,78.78,3000.0,55.7666,55.7666,55.7453,55.7666,3000.0
2011-07-13 15:40:00,78.78,78.79,78.74,78.74,4800.0,55.7666,55.7736,55.7383,55.7383,4800.0
2011-07-13 15:50:00,78.78,78.79,78.6,78.68,20600.0,55.7666,55.7736,55.6391,55.6958,20600.0
2011-07-14 09:30:00,78.75,78.75,78.68,78.68,3200.0,55.7453,55.7453,55.6958,55.6958,3200.0
2011-07-14 09:40:00,78.7,78.7,78.62,78.62,1000.0,55.7099,55.7099,55.6533,55.6533,1000.0
2011-07-14 09:50:00,78.63,78.63,78.61,78.61,1200.0,55.6604,55.6604,55.6462,55.6462,1200.0
2011-07-14 10:00:00,78.61,78.61,78.6,78.61,2800.0,55.6462,55.6462,55.6391,55.6462,2800.0
2011-07-14 10:10:00,78.6,78.61,78.6,78.61,1600.0,55.6391,55.6462,55.6391,55.6462,1600.0
2011-07-14 10:20:00,78.61,78.61,78.61,78.61,700.0,55.6462,55.6462,55.6462,55.6462,700.0
2011-07-14 10:30:00,78.61,78.61,78.61,78.61,2700.0,55.6462,55.6462,55.6462,55.6462,2700.0
2011-07-14 10:40:00,78.61,78.63,78.61,78.63,2500.0,55.6462,55.6604,55.6462,55.6604,2500.0
2011-07-14 10:50:00,78.63,78.68,78.63,78.68,2400.0,55.6604,55.6958,55.6604,55.6958,2400.0
2011-07-14 11:00:00,78.63,78.67,78.63,78.63,2900.0,55.6604,55.6887,55.6604,55.6604,2900.0
2011-07-14 11:10:00,78.63,78.67,78.63,78.67,4900.0,55.6604,55.6887,55.6604,55.6887,4900.0
2011-07-14 11:20:00,78.65,78.67,78.65,78.67,600.0,55.6745,55.6887,55.6745,55.6887,600.0
2011-07-14 11:30:00,78.65,78.67,78.65,78.67,1200.0,55.6745,55.6887,55.6745,55.6887,1200.0
2011-07-14 11:40:00,78.67,78.67,78.67,78.67,300.0,55.6887,55.6887,55.6887,55.6887,300.0
2011-07-14 11:50:00,78.67,78.72,78.66,78.7,7000.0,55.6887,55.7241,55.6816,55.7099,7000.0
2011-07-14 12:00:00,78.71,78.71,78.7,78.7,800.0,55.717,55.717,55.7099,55.7099,800.0
2011-07-14 12:10:00,78.68,78.68,78.65,78.65,5400.0,55.6958,55.6958,55.6745,55.6745,5400.0
2011-07-14 12:20:00,78.65,78.65,78.65,78.65,1600.0,55.6745,55.6745,55.6745,55.6745,1600.0
2011-07-14 12:30:00,78.65,78.65,78.64,78.65,1000.0,55.6745,55.6745,55.6675,55.6745,1000.0
2011-07-14 12:40:00,78.64,78.65,78.64,78.65,1300.0,55.6675,55.6745,55.6675,55.6745,1300.0
2011-07-14 12:50:00,78.64,78.69,78.64,78.69,2400.0,55.6675,55.7029,55.6675,55.7029,2400.0
2011-07-14 13:00:00,78.68,78.69,78.68,78.69,300.0,55.6958,55.7029,55.6958,55.7029,300.0
2011-07-14 13:10:00,78.7,78.71,78.68,78.7,2700.0,55.7099,55.717,55.6958,55.7099,2700.0
2011-07-14 13:20:00,78.68,78.68,78.66,78.66,600.0,55.6958,55.6958,55.6816,55.6816,600.0
2011-07-14 13:30:00,78.65,78.65,78.64,78.64,1600.0,55.6745,55.6745,55.6675,55.6675,1600.0
2011-07-14 13:40:00,78.64,78.68,78.64,78.68,1600.0,55.6675,55.6958,55.6675,55.6958,1600.0
2011-07-14 13:50:00,78.67,78.68,78.67,78.67,1000.0,55.6887,55.6958,55.6887,55.6887,1000.0
2011-07-14 14:00:00,78.68,78.68,78.65,78.65,1800.0,55.6958,55.6958,55.6745,55.6745,1800.0
2011-07-14 14:10:00,78.65,78.65,78.65,78.65,300.0,55.6745,55.6745,55.6745,55.6745,300.0
2011-07-14 14:20:00,78.65,78.66,78.64,78.66,2500.0,55.6745,55.6816,55.6675,55.6816,2500.0
2011-07-14 14:30:00,78.65,78.66,78.65,78.66,6500.0,55.6745,55.6816,55.6745,55.6816,6500.0
2011-07-14 14:40:00,78.66,78.66,78.66,78.66,1200.0,55.6816,55.6816,55.6816,55.6816,1200.0
2011-07-14 14:50:00,78.66,78.66,78.63,78.63,200.0,55.6816,55.6816,55.6604,55.6604,200.0
2011-07-14 15:00:00,78.64,78.64,78.62,78.62,700.0,55.6675,55.6675,55.6533,55.6533,700.0
2011-07-14 15:10:00,78.64,78.66,78.62,78.66,8200.0,55.6675,55.6816,55.6533,55.6816,8200.0
2011-07-14 15:20:00,78.66,78.66,78.64,78.64,500.0,55.6816,55.6816,55.6675,55.6675,500.0
2011-07-14 15:30:00,78.65,78.65,78.6,78.6,11200.0,55.6745,55.6745,55.6391,55.6391,11200.0
2011-07-14 15:40:00,78.62,78.63,78.59,78.62,3700.0,55.6533,55.6604,55.6321,55.6533,3700.0
2011-07-14 15:50:00,78.63,78.64,78.62,78.64,2900.0,55.6604,55.6675,55.6533,55.6675,2900.0
2011-07-15 09:30:00,78.69,78.69,78.61,78.62,4700.0,55.7029,55.7029,55.6462,55.6533,4700.0
2011-07-15 09:40:00,78.63,78.64,78.61,78.64,2700.0,55.6604,55.6675,55.6462,55.6675,2700.0
2011-07-15 09:50:00,78.64,78.66,78.63,78.66,2100.0,55.6675,55.6816,55.6604,55.6816,2100.0
2011-07-15 10:00:00,78.62,78.67,78.62,78.67,3400.0,55.6533,55.6887,55.6533,55.6887,3400.0
2011-07-15 10:10:00,78.67,78.67,78.67,78.67,0.0,55.6887,55.6887,55.6887,55.6887,0.0
2011-07-15 10:20:00,78.67,78.71,78.67,78.71,3500.0,55.6887,55.717,55.6887,55.717,3500.0
2011-07-15 10:30:00,78.71,78.71,78.66,78.7,2200.0,55.717,55.717,55.6816,55.7099,2200.0
2011-07-15 10:40:00,78.69,78.71,78.69,78.7,1200.0,55.7029,55.717,55.7029,55.7099,1200.0
2011-07-15 10:50:00,78.66,78.7,78.66,78.7,1200.0,55.6816,55.7099,55.6816,55.7099,1200.0
2011-07-15 11:00:00,78.71,78.72,78.71,78.71,700.0,55.717,55.7241,55.717,55.717,700.0
2011-07-15 11:10:00,78.69,78.71,78.69,78.71,500.0,55.7029,55.717,55.7029,55.717,500.0
2011-07-15 11:20:00,78.71,78.71,78.66,78.68,9200.0,55.717,55.717,55.6816,55.6958,9200.0
2011-07-15 11:30:00,78.69,78.7,78.67,78.67,3500.0,55.7029,55.7099,55.6887,55.6887,3500.0
2011-07-15 11:40:00,78.7,78.71,78.66,78.66,5900.0,55.7099,55.717,55.6816,55.6816,5900.0
2011-07-15 11:50:00,78.66,78.66,78.66,78.66,0.0,55.6816,55.6816,55.6816,55.6816,0.0
2011-07-15 12:00:00,78.69,78.69,78.67,78.67,1400.0,55.7029,55.7029,55.6887,55.6887,1400.0
2011-07-15 12:10:00,78.68,78.68,78.68,78.68,500.0,55.6958,55.6958,55.6958,55.6958,500.0
2011-07-15 12:20:00,78.68,78.68,78.66,78.68,1400.0,55.6958,55.6958,55.6816,55.6958,1400.0
2011-07-15 12:30:00,78.66,78.68,78.66,78.68,1100.0,55.6816,55.6958,55.6816,55.6958,1100.0
2011-07-15 12:40:00,78.67,78.68,78.67,78.67,1300.0,55.6887,55.6958,55.6887,55.6887,1300.0
2011-07-15 12:50:00,78.69,78.69,78.65,78.65,700.0,55.7029,55.7029,55.6745,55.6745,700.0
2011-07-15 13:00:00,78.65,78.68,78.65,78.68,500.0,55.6745,55.6958,55.6745,55.6958,500.0
2011-07-15 13:10:00,78.66,78.69,78.66,78.69,900.0,55.6816,55.7029,55.6816,55.7029,900.0
2011-07-15 13:20:00,78.66,78.7,78.66,78.67,300.0,55.6816,55.7099,55.6816,55.6887,300.0
2011-07-15 13:30:00,78.71,78.71,78.68,78.68,600.0,55.717,55.717,55.6958,55.6958,600.0
2011-07-15 13:40:00,78.7,78.71,78.69,78.71,2400.0,55.7099,55.717,55.7029,55.717,2400.0
2011-07-15 13:50:00,78.71,78.71,78.71,78.71,0.0,55.717,55.717,55.717,55.717,0.0
2011-07-15 14:00:00,78.71,78.72,78.7,78.71,2900.0,55.717,55.7241,55.7099,55.717,2900.0
2011-07-15 14:10:00,78.71,78.71,78.68,78.71,2300.0,55.717,55.717,55.6958,55.717,2300.0
2011-07-15 14:20:00,78.69,78.7,78.69,78.7,800.0,55.7029,55.7099,55.7029,55.7099,800.0
2011-07-15 14:30:00,78.7,78.7,78.69,78.69,800.0,55.7099,55.7099,55.7029,55.7029,800.0
2011-07-15 14:40:00,78.7,78.7,78.7,78.7,200.0,55.7099,55.7099,55.7099,55.7099,200.0
2011-07-15 14:50:00,78.73,78.73,78.73,78.73,200.0,55.7312,55.7312,55.7312,55.7312,200.0
2011-07-15 15:00:00,78.69,78.73,78.69,78.73,800.0,55.7029,55.7312,55.7029,55.7312,800.0
2011-07-15 15:10:00,78.73,78.73,78.73,78.73,100.0,55.7312,55.7312,55.7312,55.7312,100.0
2011-07-15 15:20:00,78.73,78.75,78.73,78.74,17600.0,55.7312,55.7453,55.7312,55.7383,17600.0
2011-07-15 15:30:00,78.74,78.75,78.73,78.73,16200.0,55.7383,55.7453,55.7312,55.7312,16200.0
2011-07-15 15:40:00,78.7,78.7,78.7,78.7,200.0,55.7099,55.7099,55.7099,55.7099,200.0
2011-07-15 15:50:00,78.74,78.74,78.7,78.74,2600.0,55.7383,55.7383,55.7099,55.7383,2600.0
2011-07-18 09:30:00,78.75,78.75,78.63,78.67,14700.0,55.7453,55.7453,55.6604,55.6887,14700.0
2011-07-18 09:40:00,78.68,78.68,78.65,78.65,4700.0,55.6958,55.6958,55.6745,55.6745,4700.0
2011-07-18 09:50:00,78.65,78.65,78.62,78.62,2000.0,55.6745,55.6745,55.6533,55.6533,2000.0
2011-07-18 10:00:00,78.62,78.62,78.62,78.62,1300.0,55.6533,55.6533,55.6533,55.6533,1300.0
2011-07-18 10:10:00,78.62,78.65,78.62,78.65,1400.0,55.6533,55.6745,55.6533,55.6745,1400.0
2011-07-18 10:20:00,78.63,78.65,78.63,78.64,5600.0,55.6604,55.6745,55.6604,55.6675,5600.0
2011-07-18 10:30:00,78.65,78.65,78.64,78.64,2500.0,55.6745,55.6745,55.6675,55.6675,2500.0
2011-07-18 10:40:00,78.65,78.65,78.65,78.65,500.0,55.6745,55.6745,55.6745,55.6745,500.0
2011-07-18 10:50:00,78.64,78.65,78.64,78.65,1100.0,55.6675,55.6745,55.6675,55.6745,1100.0
2011-07-18 11:00:00,78.65,78.65,78.64,78.65,1100.0,55.6745,55.6745,55.6675,55.6745,1100.0
2011-07-18 11:10:00,78.64,78.64,78.63,78.63,700.0,55.6675,55.6675,55.6604,55.6604,700.0
2011-07-18 11:20:00,78.64,78.64,78.63,78.64,900.0,55.6675,55.6675,55.6604,55.6675,900.0
2011-07-18 11:30:00,78.64,78.64,78.64,78.64,1000.0,55.6675,55.6675,55.6675,55.6675,1000.0
2011-07-18 11:40:00,78.63,78.64,78.63,78.63,2000.0,55.6604,55.6675,55.6604,55.6604,2000.0
2011-07-18 11:50:00,78.64,78.64,78.63,78.64,2200.0,55.6675,55.6675,55.6604,55.6675,2200.0
2011-07-18 12:00:00,78.64,78.64,78.63,78.63,4200.0,55.6675,55.6675,55.6604,55.6604,4200.0
2011-07-18 12:10:00,78.63,78.63,78.62,78.63,2000.0,55.6604,55.6604,55.6533,55.6604,2000.0
2011-07-18 12:20:00,78.63,78.63,78.63,78.63,600.0,55.6604,55.6604,55.6604,55.6604,600.0
2011-07-18 12:30:00,78.62,78.62,78.62,78.62,200.0,55.6533,55.6533,55.6533,55.6533,200.0
2011-07-18 12:40:00,78.62,78.63,78.62,78.63,1000.0,55.6533,55.6604,55.6533,55.6604,1000.0
2011-07-18 12:50:00,78.63,78.63,78.62,78.63,2200.0,55.6604,55.6604,55.6533,55.6604,2200.0
2011-07-18 13:00:00,78.63,78.63,78.63,78.63,800.0,55.6604,55.6604,55.6604,55.6604,800.0
2011-07-18 13:10:00,78.62,78.63,78.62,78.63,2400.0,55.6533,55.6604,55.6533,55.6604,2400.0
2011-07-18 13:20:00,78.63,78.63,78.62,78.63,7400.0,55.6604,55.6604,55.6533,55.6604,7400.0
2011-07-18 13:30:00,78.63,78.63,78.62,78.63,1900.0,55.6604,55.6604,55.6533,55.6604,1900.0
2011-07-18 13:40:00,78.62,78.63,78.62,78.63,700.0,55.6533,55.6604,55.6533,55.6604,700.0
2011-07-18 13:50:00,78.63,78.63,78.62,78.62,1100.0,55.6604,55.6604,55.6533,55.6533,1100.0
2011-07-18 14:00:00,78.63,78.63,78.62,78.63,1500.0,55.6604,55.6604,55.6533,55.6604,1500.0
2011-07-18 14:10:00,78.63,78.63,78.63,78.63,700.0,55.6604,55.6604,55.6604,55.6604,700.0
2011-07-18 14:20:00,78.63,78.63,78.62,78.62,400.0,55.6604,55.6604,55.6533,55.6533,400.0
2011-07-18 14:30:00,78.62,78.64,78.62,78.64,1200.0,55.6533,55.6675,55.6533,55.6675,1200.0
2011-07-18 14:40:00,78.64,78.64,78.63,78.63,1600.0,55.6675,55.6675,55.6604,55.6604,1600.0
2011-07-18 14:50:00,78.64,78.64,78.64,78.64,1200.0,55.6675,55.6675,55.6675,55.6675,1200.0
2011-07-18 15:00:00,78.65,78.65,78.65,78.65,1600.0,55.6745,55.6745,55.6745,55.6745,1600.0
2011-07-18 15:10:00,78.64,78.64,78.64,78.64,900.0,55.6675,55.6675,55.6675,55.6675,900.0
2011-07-18 15:20:00,78.64,78.65,78.64,78.65,2200.0,55.6675,55.6745,55.6675,55.6745,2200.0
2011-07-18 15:30:00,78.65,78.65,78.65,78.65,1200.0,55.6745,55.6745,55.6745,55.6745,1200.0
2011-07-18 15:40:00,78.65,78.65,78.63,78.63,6200.0,55.6745,55.6745,55.6604,55.6604,6200.0
2011-07-18 15:50:00,78.64,78.64,78.63,78.64,2300.0,55.6675,55.6675,55.6604,55.6675,2300.0
2011-07-19 09:30:00,78.69,78.69,78.61,78.61,4700.0,55.7029,55.7029,55.6462,55.6462,4700.0
2011-07-19 09:40:00,78.61,78.62,78.59,78.59,1400.0,55.6462,55.6533,55.6321,55.6321,1400.0
2011-07-19 09:50:00,78.59,78.59,78.57,78.59,3900.0,55.6321,55.6321,55.6179,55.6321,3900.0
2011-07-19 10:00:00,78.6,78.6,78.6,78.6,300.0,55.6391,55.6391,55.6391,55.6391,300.0
2011-07-19 10:10:00,78.6,78.6,78.6,78.6,1400.0,55.6391,55.6391,55.6391,55.6391,1400.0
2011-07-19 10:20:00,78.6,78.6,78.59,78.59,4000.0,55.6391,55.6391,55.6321,55.6321,4000.0
2011-07-19 10:30:00,78.6,78.6,78.6,78.6,2100.0,55.6391,55.6391,55.6391,55.6391,2100.0
2011-07-19 10:40:00,78.6,78.61,78.6,78.6,3100.0,55.6391,55.6462,55.6391,55.6391,3100.0
2011-07-19 10:50:00,78.6,78.6,78.59,78.6,5600.0,55.6391,55.6391,55.6321,55.6391,5600.0
2011-07-19 11:00:00,78.6,78.6,78.6,78.6,0.0,55.6391,55.6391,55.6391,55.6391,0.0
2011-07-19 11:10:00,78.59,78.6,78.59,78.6,900.0,55.6321,55.6391,55.6321,55.6391,900.0
2011-07-19 11:20:00,78.6,78.6,78.6,78.6,0.0,55.6391,55.6391,55.6391,55.6391,0.0
2011-07-19 11:30:00,78.59,78.6,78.59,78.6,6600.0,55.6321,55.6391,55.6321,55.6391,6600.0
2011-07-19 11:40:00,78.6,78.62,78.6,78.62,2000.0,55.6391,55.6533,55.6391,55.6533,2000.0
2011-07-19 11:50:00,78.62,78.62,78.61,78.61,1500.0,55.6533,55.6533,55.6462,55.6462,1500.0
2011-07-19 12:00:00,78.62,78.62,78.61,78.61,600.0,55.6533,55.6533,55.6462,55.6462,600.0
2011-07-19 12:10:00,78.62,78.62,78.62,78.62,300.0,55.6533,55.6533,55.6533,55.6533,300.0
2011-07-19 12:20:00,78.61,78.61,78.61,78.61,200.0,55.6462,55.6462,55.6462,55.6462,200.0
2011-07-19 12:30:00,78.62,78.62,78.61,78.61,900.0,55.6533,55.6533,55.6462,55.6462,900.0
2011-07-19 12:40:00,78.62,78.62,78.62,78.62,200.0,55.6533,55.6533,55.6533,55.6533,200.0
2011-07-19 12:50:00,78.62,78.62,78.62,78.62,0.0,55.6533,55.6533,55.6533,55.6533,0.0
2011-07-19 13:00:00,78.62,78.62,78.62,78.62,100.0,55.6533,55.6533,55.6533,55.6533,100.0
2011-07-19 13:10:00,78.66,78.68,78.62,78.62,1300.0,55.6816,55.6958,55.6533,55.6533,1300.0
2011-07-19 13:20:00,78.61,78.61,78.61,78.61,100.0,55.6462,55.6462,55.6462,55.6462,100.0
2011-07-19 13:30:00,78.62,78.62,78.61,78.62,1500.0,55.6533,55.6533,55.6462,55.6533,1500.0
2011-07-19 13:40:00,78.62,78.62,78.61,78.62,2500.0,55.6533,55.6533,55.6462,55.6533,2500.0
2011-07-19 13:50:00,78.62,78.62,78.62,78.62,1700.0,55.6533,55.6533,55.6533,55.6533,1700.0
2011-07-19 14:00:00,78.62,78.62,78.61,78.61,400.0,55.6533,55.6533,55.6462,55.6462,400.0
2011-07-19 14:10:00,78.62,78.62,78.61,78.61,400.0,55.6533,55.6533,55.6462,55.6462,400.0
2011-07-19 14:20:00,78.62,78.62,78.62,78.62,200.0,55.6533,55.6533,55.6533,55.6533,200.0
2011-07-19 14:30:00,78.62,78.62,78.61,78.62,1600.0,55.6533,55.6533,55.6462,55.6533,1600.0
2011-07-19 14:40:00,78.62,78.62,78.61,78.61,2900.0,55.6533,55.6533,55.6462,55.6462,2900.0
2011-07-19 14:50:00,78.61,78.62,78.61,78.62,200.0,55.6462,55.6533,55.6462,55.6533,200.0
2011-07-19 15:00:00,78.62,78.62,78.62,78.62,1500.0,55.6533,55.6533,55.6533,55.6533,1500.0
2011-07-19 15:10:00,78.62,78.62,78.61,78.61,200.0,55.6533,55.6533,55.6462,55.6462,200.0
2011-07-19 15:20:00,78.62,78.68,78.62,78.66,6600.0,55.6533,55.6958,55.6533,55.6816,6600.0
2011-07-19 15:30:00,78.66,78.67,78.65,78.65,1600.0,55.6816,55.6887,55.6745,55.6745,1600.0
2011-07-19 15:40:00,78.66,78.68,78.66,78.68,3000.0,55.6816,55.6958,55.6816,55.6958,3000.0
2011-07-19 15:50:00,78.67,78.67,78.66,78.66,2000.0,55.6887,55.6887,55.6816,55.6816,2000.0
2011-07-20 09:30:00,78.72,78.72,78.67,78.67,4400.0,55.7241,55.7241,55.6887,55.6887,4400.0
2011-07-20 09:40:00,78.72,78.72,78.72,78.72,1300.0,55.7241,55.7241,55.7241,55.7241,1300.0
2011-07-20 09:50:00,78.72,78.73,78.69,78.7,4000.0,55.7241,55.7312,55.7029,55.7099,4000.0
2011-07-20 10:00:00,78.7,78.72,78.69,78.7,2100.0,55.7099,55.7241,55.7029,55.7099,2100.0
2011-07-20 10:10:00,78.7,78.7,78.67,78.68,2100.0,55.7099,55.7099,55.6887,55.6958,2100.0
2011-07-20 10:20:00,78.68,78.7,78.68,78.68,600.0,55.6958,55.7099,55.6958,55.6958,600.0
2011-07-20 10:30:00,78.68,78.68,78.66,78.66,300.0,55.6958,55.6958,55.6816,55.6816,300.0
2011-07-20 10:40:00,78.67,78.67,78.66,78.66,2900.0,55.6887,55.6887,55.6816,55.6816,2900.0
2011-07-20 10:50:00,78.64,78.64,78.63,78.63,400.0,55.6675,55.6675,55.6604,55.6604,400.0
2011-07-20 11:00:00,78.64,78.66,78.63,78.63,600.0,55.6675,55.6816,55.6604,55.6604,600.0
2011-07-20 11:10:00,78.66,78.66,78.65,78.65,1800.0,55.6816,55.6816,55.6745,55.6745,1800.0
2011-07-20 11:20:00,78.63,78.65,78.63,78.65,1300.0,55.6604,55.6745,55.6604,55.6745,1300.0
2011-07-20 11:30:00,78.65,78.67,78.65,78.65,3600.0,55.6745,55.6887,55.6745,55.6745,3600.0
2011-07-20 11:40:00,78.65,78.66,78.63,78.64,4800.0,55.6745,55.6816,55.6604,55.6675,4800.0
2011-07-20 11:50:00,78.64,78.64,78.64,78.64,100.0,55.6675,55.6675,55.6675,55.6675,100.0
2011-07-20 12:00:00,78.64,78.64,78.64,78.64,700.0,55.6675,55.6675,55.6675,55.6675,700.0
2011-07-20 12:10:00,78.64,78.64,78.63,78.63,3000.0,55.6675,55.6675,55.6604,55.6604,3000.0
2011-07-20 12:20:00,78.64,78.69,78.64,78.64,13800.0,55.6675,55.7029,55.6675,55.6675,13800.0
2011-07-20 12:30:00,78.65,78.65,78.6,78.61,15700.0,55.6745,55.6745,55.6391,55.6462,15700.0
2011-07-20 12:40:00,78.62,78.63,78.62,78.62,2200.0,55.6533,55.6604,55.6533,55.6533,2200.0
2011-07-20 12:50:00,78.61,78.69,78.6,78.67,10000.0,55.6462,55.7029,55.6391,55.6887,10000.0
2011-07-20 13:00:00,78.66,78.67,78.64,78.67,1800.0,55.6816,55.6887,55.6675,55.6887,1800.0
2011-07-20 13:10:00,78.67,78.67,78.67,78.67,2500.0,55.6887,55.6887,55.6887,55.6887,2500.0
2011-07-20 13:20:00,78.64,78.67,78.64,78.67,500.0,55.6675,55.6887,55.6675,55.6887,500.0
2011-07-20 13:30:00,78.67,78.68,78.64,78.66,6000.0,55.6887,55.6958,55.6675,55.6816,6000.0
2011-07-20 13:40:00,78.67,78.67,78.66,78.67,3100.0,55.6887,55.6887,55.6816,55.6887,3100.0
2011-07-20 13:50:00,78.67,78.67,78.67,78.67,6800.0,55.6887,55.6887,55.6887,55.6887,6800.0
2011-07-20 14:00:00,78.67,78.67,78.64,78.66,2300.0,55.6887,55.6887,55.6675,55.6816,2300.0
2011-07-20 14:10:00,78.67,78.67,78.65,78.67,8100.0,55.6887,55.6887,55.6745,55.6887,8100.0
2011-07-20 14:20:00,78.67,78.68,78.65,78.65,9000.0,55.6887,55.6958,55.6745,55.6745,9000.0
2011-07-20 14:30:00,78.65,78.65,78.65,78.65,0.0,55.6745,55.6745,55.6745,55.6745,0.0
2011-07-20 14:40:00,78.67,78.68,78.66,78.68,600.0,55.6887,55.6958,55.6816,55.6958,600.0
2011-07-20 14:50:00,78.68,78.69,78.67,78.68,6500.0,55.6958,55.7029,55.6887,55.6958,6500.0
2011-07-20 15:00:00,78.68,78.68,78.66,78.66,5800.0,55.6958,55.6958,55.6816,55.6816,5800.0
2011-07-20 15:10:00,78.67,78.67,78.64,78.67,2200.0,55.6887,55.6887,55.6675,55.6887,2200.0
2011-07-20 15:20:00,78.64,78.68,78.64,78.68,3700.0,55.6675,55.6958,55.6675,55.6958,3700.0
2011-07-20 15:30:00,78.68,78.68,78.65,78.66,6000.0,55.6958,55.6958,55.6745,55.6816,6000.0
2011-07-20 15:40:00,78.68,78.68,78.65,78.65,13800.0,55.6958,55.6958,55.6745,55.6745,13800.0
2011-07-20 15:50:00,78.67,78.68,78.63,78.67,19300.0,55.6887,55.6958,55.6604,55.6887,19300.0
2011-07-21 09:30:00,78.64,78.64,78.6,78.6,3300.0,55.6675,55.6675,55.6391,55.6391,3300.0
2011-07-21 09:40:00,78.64,78.64,78.63,78.63,1800.0,55.6675,55.6675,55.6604,55.6604,1800.0
2011-07-21 09:50:00,78.63,78.63,78.62,78.62,800.0,55.6604,55.6604,55.6533,55.6533,800.0
2011-07-21 10:00:00,78.63,78.64,78.61,78.62,5800.0,55.6604,55.6675,55.6462,55.6533,5800.0
2011-07-21 10:10:00,78.61,78.64,78.6,78.6,22500.0,55.6462,55.6675,55.6391,55.6391,22500.0
2011-07-21 10:20:00,78.59,78.6,78.59,78.59,2600.0,55.6321,55.6391,55.6321,55.6321,2600.0
2011-07-21 10:30:00,78.6,78.6,78.58,78.6,3200.0,55.6391,55.6391,55.625,55.6391,3200.0
2011-07-21 10:40:00,78.6,78.6,78.59,78.6,1200.0,55.6391,55.6391,55.6321,55.6391,1200.0
2011-07-21 10:50:00,78.6,78.6,78.59,78.6,4500.0,55.6391,55.6391,55.6321,55.6391,4500.0
2011-07-21 11:00:00,78.6,78.6,78.59,78.6,7200.0,55.6391,55.6391,55.6321,55.6391,7200.0
2011-07-21 11:10:00,78.6,78.61,78.6,78.61,400.0,55.6391,55.6462,55.6391,55.6462,400.0
2011-07-21 11:20:00,78.61,78.62,78.61,78.61,1100.0,55.6462,55.6533,55.6462,55.6462,1100.0
2011-07-21 11:30:00,78.63,78.65,78.62,78.62,1200.0,55.6604,55.6745,55.6533,55.6533,1200.0
2011-07-21 11:40:00,78.63,78.67,78.63,78.66,500.0,55.6604,55.6887,55.6604,55.6816,500.0
2011-07-21 11:50:00,78.64,78.65,78.63,78.64,3300.0,55.6675,55.6745,55.6604,55.6675,3300.0
2011-07-21 12:00:00,78.63,78.63,78.6,78.63,1000.0,55.6604,55.6604,55.6391,55.6604,1000.0
2011-07-21 12:10:00,78.63,78.63,78.63,78.63,0.0,55.6604,55.6604,55.6604,55.6604,0.0
2011-07-21 12:20:00,78.61,78.61,78.6,78.6,600.0,55.6462,55.6462,55.6391,55.6391,600.0
2011-07-21 12:30:00,78.63,78.64,78.61,78.61,3700.0,55.6604,55.6675,55.6462,55.6462,3700.0
2011-07-21 12:40:00,78.62,78.62,78.6,78.62,2800.0,55.6533,55.6533,55.6391,55.6533,2800.0
2011-07-21 12:50:00,78.6,78.6,78.59,78.59,7400.0,55.6391,55.6391,55.6321,55.6321,7400.0
2011-07-21 13:00:00,78.6,78.61,78.56,78.58,19800.0,55.6391,55.6462,55.6108,55.625,19800.0
2011-07-21 13:10:00,78.59,78.6,78.59,78.6,800.0,55.6321,55.6391,55.6321,55.6391,800.0
2011-07-21 13:20:00,78.6,78.6,78.55,78.58,8600.0,55.6391,55.6391,55.6038,55.625,8600.0
2011-07-21 13:30:00,78.57,78.59,78.57,78.59,600.0,55.6179,55.6321,55.6179,55.6321,600.0
2011-07-21 13:40:00,78.59,78.59,78.58,78.58,600.0,55.6321,55.6321,55.625,55.625,600.0
2011-07-21 13:50:00,78.58,78.59,78.57,78.59,3700.0,55.625,55.6321,55.6179,55.6321,3700.0
2011-07-21 14:00:00,78.59,78.59,78.58,78.58,1500.0,55.6321,55.6321,55.625,55.625,1500.0
2011-07-21 14:10:00,78.57,78.57,78.57,78.57,500.0,55.6179,55.6179,55.6179,55.6179,500.0
2011-07-21 14:20:00,78.58,78.59,78.57,78.58,2300.0,55.625,55.6321,55.6179,55.625,2300.0
2011-07-21 14:30:00,78.58,78.6,78.56,78.6,2500.0,55.625,55.6391,55.6108,55.6391,2500.0
2011-07-21 14:40:00,78.57,78.6,78.57,78.59,400.0,55.6179,55.6391,55.6179,55.6321,400.0
2011-07-21 14:50:00,78.58,78.6,78.57,78.58,1600.0,55.625,55.6391,55.6179,55.625,1600.0
2011-07-21 15:00:00,78.59,78.61,78.56,78.58,2000.0,55.6321,55.6462,55.6108,55.625,2000.0
2011-07-21 15:10:00,78.61,78.61,78.6,78.61,3300.0,55.6462,55.6462,55.6391,55.6462,3300.0
2011-07-21 15:20:00,78.61,78.61,78.61,78.61,1300.0,55.6462,55.6462,55.6462,55.6462,1300.0
2011-07-21 15:30:00,78.6,78.62,78.6,78.62,3000.0,55.6391,55.6533,55.6391,55.6533,3000.0
2011-07-21 15:40:00,78.62,78.62,78.6,78.6,2200.0,55.6533,55.6533,55.6391,55.6391,2200.0
2011-07-21 15:50:00,78.62,78.63,78.62,78.63,9500.0,55.6533,55.6604,55.6533,55.6604,9500.0
2011-07-22 09:30:00,78.71,78.71,78.71,78.71,2200.0,55.717,55.717,55.717,55.717,2200.0
2011-07-22 09:40:00,78.62,78.63,78.62,78.63,200.0,55.6533,55.6604,55.6533,55.6604,200.0
2011-07-22 09:50:00,78.63,78.63,78.63,78.63,200.0,55.6604,55.6604,55.6604,55.6604,200.0
2011-07-22 10:00:00,78.64,78.64,78.61,78.63,7600.0,55.6675,55.6675,55.6462,55.6604,7600.0
2011-07-22 10:10:00,78.62,78.62,78.62,78.62,1000.0,55.6533,55.6533,55.6533,55.6533,1000.0
2011-07-22 10:20:00,78.62,78.62,78.62,78.62,2000.0,55.6533,55.6533,55.6533,55.6533,2000.0
2011-07-22 10:30:00,78.63,78.63,78.62,78.63,1800.0,55.6604,55.6604,55.6533,55.6604,1800.0
2011-07-22 10:40:00,78.62,78.63,78.62,78.63,2000.0,55.6533,55.6604,55.6533,55.6604,2000.0
2011-07-22 10:50:00,78.63,78.63,78.62,78.62,1400.0,55.6604,55.6604,55.6533,55.6533,1400.0
2011-07-22 11:00:00,78.63,78.63,78.63,78.63,300.0,55.6604,55.6604,55.6604,55.6604,300.0
2011-07-22 11:10:00,78.63,78.63,78.62,78.62,1800.0,55.6604,55.6604,55.6533,55.6533,1800.0
2011-07-22 11:20:00,78.63,78.63,78.63,78.63,2800.0,55.6604,55.6604,55.6604,55.6604,2800.0
2011-07-22 11:30:00,78.62,78.63,78.62,78.63,1400.0,55.6533,55.6604,55.6533,55.6604,1400.0
2011-07-22 11:40:00,78.63,78.63,78.63,78.63,400.0,55.6604,55.6604,55.6604,55.6604,400.0
2011-07-22 11:50:00,78.62,78.63,78.62,78.62,1300.0,55.6533,55.6604,55.6533,55.6533,1300.0
2011-07-22 12:00:00,78.62,78.63,78.61,78.63,2100.0,55.6533,55.6604,55.6462,55.6604,2100.0
2011-07-22 12:10:00,78.61,78.63,78.6,78.6,3000.0,55.6462,55.6604,55.6391,55.6391,3000.0
2011-07-22 12:20:00,78.6,78.61,78.6,78.61,2300.0,55.6391,55.6462,55.6391,55.6462,2300.0
2011-07-22 12:30:00,78.6,78.63,78.6,78.6,2900.0,55.6391,55.6604,55.6391,55.6391,2900.0
2011-07-22 12:40:00,78.6,78.62,78.6,78.6,1500.0,55.6391,55.6533,55.6391,55.6391,1500.0
2011-07-22 12:50:00,78.6,78.64,78.6,78.64,8200.0,55.6391,55.6675,55.6391,55.6675,8200.0
2011-07-22 13:00:00,78.62,78.64,78.62,78.62,1500.0,55.6533,55.6675,55.6533,55.6533,1500.0
2011-07-22 13:10:00,78.62,78.63,78.61,78.61,2000.0,55.6533,55.6604,55.6462,55.6462,2000.0
2011-07-22 13:20:00,78.61,78.64,78.61,78.62,2200.0,55.6462,55.6675,55.6462,55.6533,2200.0
2011-07-22 13:30:00,78.62,78.64,78.61,78.64,1800.0,55.6533,55.6675,55.6462,55.6675,1800.0
2011-07-22 13:40:00,78.64,78.64,78.64,78.64,0.0,55.6675,55.6675,55.6675,55.6675,0.0
2011-07-22 13:50:00,78.63,78.63,78.63,78.63,200.0,55.6604,55.6604,55.6604,55.6604,200.0
2011-07-22 14:00:00,78.64,78.65,78.62,78.65,3700.0,55.6675,55.6745,55.6533,55.6745,3700.0
2011-07-22 14:10:00,78.63,78.63,78.62,78.62,1400.0,55.6604,55.6604,55.6533,55.6533,1400.0
2011-07-22 14:20:00,78.63,78.64,78.59,78.61,13200.0,55.6604,55.6675,55.6321,55.6462,13200.0
2011-07-22 14:30:00,78.61,78.61,78.59,78.6,3100.0,55.6462,55.6462,55.6321,55.6391,3100.0
2011-07-22 14:40:00,78.59,78.61,78.59,78.61,900.0,55.6321,55.6462,55.6321,55.6462,900.0
2011-07-22 14:50:00,78.61,78.62,78.61,78.62,2100.0,55.6462,55.6533,55.6462,55.6533,2100.0
2011-07-22 15:00:00,78.63,78.63,78.61,78.61,1600.0,55.6604,55.6604,55.6462,55.6462,1600.0
2011-07-22 15:10:00,78.63,78.64,78.63,78.64,200.0,55.6604,55.6675,55.6604,55.6675,200.0
2011-07-22 15:20:00,78.62,78.64,78.62,78.64,500.0,55.6533,55.6675,55.6533,55.6675,500.0
2011-07-22 15:30:00,78.64,78.64,78.63,78.64,3100.0,55.6675,55.6675,55.6604,55.6675,3100.0
2011-07-22 15:40:00,78.64,78.69,78.64,78.67,27200.0,55.6675,55.7029,55.6675,55.6887,27200.0
2011-07-22 15:50:00,78.7,78.7,78.66,78.68,41800.0,55.7099,55.7099,55.6816,55.6958,41800.0
2011-07-25 09:30:00,78.66,78.66,78.56,78.58,10000.0,55.6816,55.6816,55.6108,55.625,10000.0
2011-07-25 09:40:00,78.55,78.59,78.55,78.58,1200.0,55.6038,55.6321,55.6038,55.625,1200.0
2011-07-25 09:50:00,78.56,78.58,78.54,78.58,16600.0,55.6108,55.625,55.5967,55.625,16600.0
2011-07-25 10:00:00,78.58,78.59,78.56,78.59,2600.0,55.625,55.6321,55.6108,55.6321,2600.0
2011-07-25 10:10:00,78.59,78.59,78.57,78.58,4400.0,55.6321,55.6321,55.6179,55.625,4400.0
2011-07-25 10:20:00,78.58,78.58,78.56,78.56,1800.0,55.625,55.625,55.6108,55.6108,1800.0
2011-07-25 10:30:00,78.56,78.57,78.55,78.57,2300.0,55.6108,55.6179,55.6038,55.6179,2300.0
2011-07-25 10:40:00,78.56,78.6,78.56,78.57,9700.0,55.6108,55.6391,55.6108,55.6179,9700.0
2011-07-25 10:50:00,78.57,78.66,78.56,78.66,5600.0,55.6179,55.6816,55.6108,55.6816,5600.0
2011-07-25 11:00:00,78.61,78.63,78.61,78.63,2400.0,55.6462,55.6604,55.6462,55.6604,2400.0
2011-07-25 11:10:00,78.61,78.61,78.55,78.6,1700.0,55.6462,55.6462,55.6038,55.6391,1700.0
2011-07-25 11:20:00,78.61,78.61,78.61,78.61,400.0,55.6462,55.6462,55.6462,55.6462,400.0
2011-07-25 11:30:00,78.61,78.64,78.6,78.64,1400.0,55.6462,55.6675,55.6391,55.6675,1400.0
2011-07-25 11:40:00,78.64,78.64,78.63,78.64,1900.0,55.6675,55.6675,55.6604,55.6675,1900.0
2011-07-25 11:50:00,78.64,78.64,78.64,78.64,600.0,55.6675,55.6675,55.6675,55.6675,600.0
2011-07-25 12:00:00,78.64,78.64,78.61,78.63,2700.0,55.6675,55.6675,55.6462,55.6604,2700.0
2011-07-25 12:10:00,78.62,78.64,78.61,78.61,5000.0,55.6533,55.6675,55.6462,55.6462,5000.0
2011-07-25 12:20:00,78.64,78.65,78.62,78.65,2700.0,55.6675,55.6745,55.6533,55.6745,2700.0
2011-07-25 12:30:00,78.64,78.64,78.63,78.64,2500.0,55.6675,55.6675,55.6604,55.6675,2500.0
2011-07-25 12:40:00,78.64,78.64,78.63,78.63,200.0,55.6675,55.6675,55.6604,55.6604,200.0
2011-07-25 12:50:00,78.65,78.67,78.65,78.66,2000.0,55.6745,55.6887,55.6745,55.6816,2000.0
2011-07-25 13:00:00,78.63,78.64,78.63,78.64,800.0,55.6604,55.6675,55.6604,55.6675,800.0
2011-07-25 13:10:00,78.65,78.65,78.63,78.63,200.0,55.6745,55.6745,55.6604,55.6604,200.0
2011-07-25 13:20:00,78.62,78.65,78.61,78.65,1400.0,55.6533,55.6745,55.6462,55.6745,1400.0
2011-07-25 13:30:00,78.65,78.66,78.65,78.66,27100.0,55.6745,55.6816,55.6745,55.6816,27100.0
2011-07-25 13:40:00,78.66,78.66,78.64,78.64,700.0,55.6816,55.6816,55.6675,55.6675,700.0
2011-07-25 13:50:00,78.66,78.66,78.63,78.63,1100.0,55.6816,55.6816,55.6604,55.6604,1100.0
2011-07-25 14:00:00,78.64,78.64,78.63,78.64,1400.0,55.6675,55.6675,55.6604,55.6675,1400.0
2011-07-25 14:10:00,78.63,78.63,78.62,78.62,1600.0,55.6604,55.6604,55.6533,55.6533,1600.0
2011-07-25 14:20:00,78.61,78.62,78.6,78.62,300.0,55.6462,55.6533,55.6391,55.6533,300.0
2011-07-25 14:30:00,78.63,78.64,78.62,78.64,10800.0,55.6604,55.6675,55.6533,55.6675,10800.0
2011-07-25 14:40:00,78.64,78.65,78.59,78.63,17600.0,55.6675,55.6745,55.6321,55.6604,17600.0
2011-07-25 14:50:00,78.61,78.64,78.61,78.63,2700.0,55.6462,55.6675,55.6462,55.6604,2700.0
2011-07-25 15:00:00,78.63,78.65,78.63,78.65,1500.0,55.6604,55.6745,55.6604,55.6745,1500.0
2011-07-25 15:10:00,78.63,78.65,78.63,78.63,700.0,55.6604,55.6745,55.6604,55.6604,700.0
2011-07-25 15:20:00,78.65,78.66,78.65,78.65,2000.0,55.6745,55.6816,55.6745,55.6745,2000.0
2011-07-25 15:30:00,78.65,78.65,78.61,78.61,3100.0,55.6745,55.6745,55.6462,55.6462,3100.0
2011-07-25 15:40:00,78.62,78.64,78.59,78.6,4700.0,55.6533,55.6675,55.6321,55.6391,4700.0
2011-07-25 15:50:00,78.62,78.64,78.6,78.62,2800.0,55.6533,55.6675,55.6391,55.6533,2800.0
2011-07-26 09:30:00,78.55,78.59,78.55,78.59,6700.0,55.6038,55.6321,55.6038,55.6321,6700.0
2011-07-26 09:40:00,78.61,78.61,78.61,78.61,100.0,55.6462,55.6462,55.6462,55.6462,100.0
2011-07-26 09:50:00,78.61,78.67,78.6,78.67,2800.0,55.6462,55.6887,55.6391,55.6887,2800.0
2011-07-26 10:00:00,78.65,78.67,78.64,78.67,3900.0,55.6745,55.6887,55.6675,55.6887,3900.0
2011-07-26 10:10:00,78.67,78.67,78.67,78.67,1300.0,55.6887,55.6887,55.6887,55.6887,1300.0
2011-07-26 10:20:00,78.67,78.68,78.65,78.65,900.0,55.6887,55.6958,55.6745,55.6745,900.0
2011-07-26 10:30:00,78.65,78.69,78.62,78.69,3500.0,55.6745,55.7029,55.6533,55.7029,3500.0
2011-07-26 10:40:00,78.63,78.63,78.61,78.61,1100.0,55.6604,55.6604,55.6462,55.6462,1100.0
2011-07-26 10:50:00,78.66,78.68,78.66,78.66,800.0,55.6816,55.6958,55.6816,55.6816,800.0
2011-07-26 11:00:00,78.67,78.68,78.66,78.66,2600.0,55.6887,55.6958,55.6816,55.6816,2600.0
2011-07-26 11:10:00,78.66,78.67,78.62,78.67,1700.0,55.6816,55.6887,55.6533,55.6887,1700.0
2011-07-26 11:20:00,78.68,78.68,78.64,78.65,3800.0,55.6958,55.6958,55.6675,55.6745,3800.0
2011-07-26 11:30:00,78.67,78.68,78.67,78.67,1300.0,55.6887,55.6958,55.6887,55.6887,1300.0
2011-07-26 11:40:00,78.65,78.71,78.65,78.71,6000.0,55.6745,55.717,55.6745,55.717,6000.0
2011-07-26 11:50:00,78.69,78.69,78.69,78.69,200.0,55.7029,55.7029,55.7029,55.7029,200.0
2011-07-26 12:00:00,78.7,78.71,78.69,78.71,600.0,55.7099,55.717,55.7029,55.717,600.0
2011-07-26 12:10:00,78.73,78.73,78.7,78.72,1600.0,55.7312,55.7312,55.7099,55.7241,1600.0
2011-07-26 12:20:00,78.71,78.72,78.71,78.72,300.0,55.717,55.7241,55.717,55.7241,300.0
2011-07-26 12:30:00,78.69,78.71,78.68,78.71,1200.0,55.7029,55.717,55.6958,55.717,1200.0
2011-07-26 12:40:00,78.68,78.71,78.68,78.71,2000.0,55.6958,55.717,55.6958,55.717,2000.0
2011-07-26 12:50:00,78.71,78.71,78.69,78.71,700.0,55.717,55.717,55.7029,55.717,700.0
2011-07-26 13:00:00,78.67,78.67,78.67,78.67,100.0,55.6887,55.6887,55.6887,55.6887,100.0
2011-07-26 13:10:00,78.68,78.68,78.67,78.67,4500.0,55.6958,55.6958,55.6887,55.6887,4500.0
2011-07-26 13:20:00,78.7,78.72,78.7,78.72,1600.0,55.7099,55.7241,55.7099,55.7241,1600.0
2011-07-26 13:30:00,78.72,78.72,78.72,78.72,100.0,55.7241,55.7241,55.7241,55.7241,100.0
2011-07-26 13:40:00,78.72,78.72,78.7,78.72,1500.0,55.7241,55.7241,55.7099,55.7241,1500.0
2011-07-26 13:50:00,78.72,78.72,78.72,78.72,100.0,55.7241,55.7241,55.7241,55.7241,100.0
2011-07-26 14:00:00,78.74,78.74,78.72,78.72,1200.0,55.7383,55.7383,55.7241,55.7241,1200.0
2011-07-26 14:10:00,78.72,78.74,78.72,78.74,500.0,55.7241,55.7383,55.7241,55.7383,500.0
2011-07-26 14:20:00,78.72,78.74,78.71,78.74,2900.0,55.7241,55.7383,55.717,55.7383,2900.0
2011-07-26 14:30:00,78.74,78.76,78.72,78.75,4200.0,55.7383,55.7524,55.7241,55.7453,4200.0
2011-07-26 14:40:00,78.73,78.75,78.72,78.72,1500.0,55.7312,55.7453,55.7241,55.7241,1500.0
2011-07-26 14:50:00,78.75,78.75,78.72,78.75,8300.0,55.7453,55.7453,55.7241,55.7453,8300.0
2011-07-26 15:00:00,78.72,78.75,78.72,78.75,2400.0,55.7241,55.7453,55.7241,55.7453,2400.0
2011-07-26 15:10:00,78.74,78.75,78.74,78.75,2900.0,55.7383,55.7453,55.7383,55.7453,2900.0
2011-07-26 15:20:00,78.75,78.75,78.75,78.75,900.0,55.7453,55.7453,55.7453,55.7453,900.0
2011-07-26 15:30:00,78.75,78.76,78.73,78.73,5700.0,55.7453,55.7524,55.7312,55.7312,5700.0
2011-07-26 15:40:00,78.73,78.75,78.73,78.75,7100.0,55.7312,55.7453,55.7312,55.7453,7100.0
2011-07-26 15:50:00,78.74,78.75,78.73,78.75,3600.0,55.7383,55.7453,55.7312,55.7453,3600.0
2011-07-27 09:30:00,78.65,78.68,78.63,78.65,6100.0,55.6745,55.6958,55.6604,55.6745,6100.0
2011-07-27 09:40:00,78.7,78.7,78.66,78.66,700.0,55.7099,55.7099,55.6816,55.6816,700.0
2011-07-27 09:50:00,78.7,78.71,78.7,78.71,300.0,55.7099,55.717,55.7099,55.717,300.0
2011-07-27 10:00:00,78.71,78.71,78.71,78.71,800.0,55.717,55.717,55.717,55.717,800.0
2011-07-27 10:10:00,78.73,78.73,78.72,78.72,500.0,55.7312,55.7312,55.7241,55.7241,500.0
2011-07-27 10:20:00,78.67,78.68,78.67,78.68,200.0,55.6887,55.6958,55.6887,55.6958,200.0
2011-07-27 10:30:00,78.7,78.7,78.67,78.69,1400.0,55.7099,55.7099,55.6887,55.7029,1400.0
2011-07-27 10:40:00,78.68,78.7,78.67,78.69,900.0,55.6958,55.7099,55.6887,55.7029,900.0
2011-07-27 10:50:00,78.69,78.72,78.67,78.72,5200.0,55.7029,55.7241,55.6887,55.7241,5200.0
2011-07-27 11:00:00,78.67,78.73,78.62,78.69,7100.0,55.6887,55.7312,55.6533,55.7029,7100.0
2011-07-27 11:10:00,78.72,78.73,78.72,78.72,1100.0,55.7241,55.7312,55.7241,55.7241,1100.0
2011-07-27 11:20:00,78.71,78.71,78.71,78.71,1500.0,55.717,55.717,55.717,55.717,1500.0
2011-07-27 11:30:00,78.7,78.72,78.68,78.68,3400.0,55.7099,55.7241,55.6958,55.6958,3400.0
2011-07-27 11:40:00,78.65,78.65,78.64,78.64,400.0,55.6745,55.6745,55.6675,55.6675,400.0
2011-07-27 11:50:00,78.71,78.71,78.71,78.71,100.0,55.717,55.717,55.717,55.717,100.0
2011-07-27 12:00:00,78.66,78.69,78.66,78.66,1800.0,55.6816,55.7029,55.6816,55.6816,1800.0
2011-07-27 12:10:00,78.67,78.67,78.67,78.67,2000.0,55.6887,55.6887,55.6887,55.6887,2000.0
2011-07-27 12:20:00,78.7,78.7,78.66,78.66,2700.0,55.7099,55.7099,55.6816,55.6816,2700.0
2011-07-27 12:30:00,78.66,78.7,78.66,78.7,500.0,55.6816,55.7099,55.6816,55.7099,500.0
2011-07-27 12:40:00,78.7,78.7,78.7,78.7,400.0,55.7099,55.7099,55.7099,55.7099,400.0
2011-07-27 12:50:00,78.69,78.7,78.69,78.69,1900.0,55.7029,55.7099,55.7029,55.7029,1900.0
2011-07-27 13:00:00,78.68,78.7,78.68,78.69,5000.0,55.6958,55.7099,55.6958,55.7029,5000.0
2011-07-27 13:10:00,78.69,78.7,78.69,78.7,2300.0,55.7029,55.7099,55.7029,55.7099,2300.0
2011-07-27 13:20:00,78.68,78.7,78.68,78.69,3400.0,55.6958,55.7099,55.6958,55.7029,3400.0
2011-07-27 13:30:00,78.7,78.7,78.69,78.69,1400.0,55.7099,55.7099,55.7029,55.7029,1400.0
2011-07-27 13:40:00,78.68,78.7,78.68,78.68,5400.0,55.6958,55.7099,55.6958,55.6958,5400.0
2011-07-27 13:50:00,78.7,78.7,78.7,78.7,400.0,55.7099,55.7099,55.7099,55.7099,400.0
2011-07-27 14:00:00,78.7,78.7,78.68,78.68,1500.0,55.7099,55.7099,55.6958,55.6958,1500.0
2011-07-27 14:10:00,78.7,78.7,78.68,78.7,2500.0,55.7099,55.7099,55.6958,55.7099,2500.0
2011-07-27 14:20:00,78.7,78.72,78.69,78.72,600.0,55.7099,55.7241,55.7029,55.7241,600.0
2011-07-27 14:30:00,78.7,78.72,78.69,78.72,3100.0,55.7099,55.7241,55.7029,55.7241,3100.0
2011-07-27 14:40:00,78.71,78.71,78.68,78.69,19700.0,55.717,55.717,55.6958,55.7029,19700.0
2011-07-27 14:50:00,78.69,78.69,78.65,78.67,4700.0,55.7029,55.7029,55.6745,55.6887,4700.0
2011-07-27 15:00:00,78.67,78.68,78.66,78.66,3100.0,55.6887,55.6958,55.6816,55.6816,3100.0
2011-07-27 15:10:00,78.66,78.68,78.65,78.67,3000.0,55.6816,55.6958,55.6745,55.6887,3000.0
2011-07-27 15:20:00,78.68,78.68,78.66,78.66,1400.0,55.6958,55.6958,55.6816,55.6816,1400.0
2011-07-27 15:30:00,78.67,78.67,78.66,78.66,500.0,55.6887,55.6887,55.6816,55.6816,500.0
2011-07-27 15:40:00,78.67,78.67,78.66,78.67,1500.0,55.6887,55.6887,55.6816,55.6887,1500.0
2011-07-27 15:50:00,78.67,78.67,78.63,78.63,1800.0,55.6887,55.6887,55.6604,55.6604,1800.0
2011-07-28 09:30:00,78.76,78.76,78.67,78.75,9000.0,55.7524,55.7524,55.6887,55.7453,9000.0
2011-07-28 09:40:00,78.74,78.74,78.68,78.68,1500.0,55.7383,55.7383,55.6958,55.6958,1500.0
2011-07-28 09:50:00,78.68,78.73,78.68,78.72,500.0,55.6958,55.7312,55.6958,55.7241,500.0
2011-07-28 10:00:00,78.73,78.75,78.7,78.74,7000.0,55.7312,55.7453,55.7099,55.7383,7000.0
2011-07-28 10:10:00,78.74,78.75,78.73,78.73,11800.0,55.7383,55.7453,55.7312,55.7312,11800.0
2011-07-28 10:20:00,78.73,78.75,78.72,78.75,9300.0,55.7312,55.7453,55.7241,55.7453,9300.0
2011-07-28 10:30:00,78.75,78.75,78.75,78.75,1900.0,55.7453,55.7453,55.7453,55.7453,1900.0
2011-07-28 10:40:00,78.74,78.75,78.73,78.75,600.0,55.7383,55.7453,55.7312,55.7453,600.0
2011-07-28 10:50:00,78.75,78.75,78.75,78.75,0.0,55.7453,55.7453,55.7453,55.7453,0.0
2011-07-28 11:00:00,78.7,78.74,78.7,78.72,500.0,55.7099,55.7383,55.7099,55.7241,500.0
2011-07-28 11:10:00,78.75,78.75,78.72,78.75,500.0,55.7453,55.7453,55.7241,55.7453,500.0
2011-07-28 11:20:00,78.75,78.75,78.74,78.74,19900.0,55.7453,55.7453,55.7383,55.7383,19900.0
2011-07-28 11:30:00,78.75,78.76,78.74,78.76,12700.0,55.7453,55.7524,55.7383,55.7524,12700.0
2011-07-28 11:40:00,78.77,78.77,78.75,78.75,12600.0,55.7595,55.7595,55.7453,55.7453,12600.0
2011-07-28 11:50:00,78.76,78.76,78.76,78.76,1800.0,55.7524,55.7524,55.7524,55.7524,1800.0
2011-07-28 12:00:00,78.77,78.77,78.72,78.72,600.0,55.7595,55.7595,55.7241,55.7241,600.0
2011-07-28 12:10:00,78.76,78.77,78.75,78.77,4200.0,55.7524,55.7595,55.7453,55.7595,4200.0
2011-07-28 12:20:00,78.77,78.77,78.74,78.74,4500.0,55.7595,55.7595,55.7383,55.7383,4500.0
2011-07-28 12:30:00,78.74,78.74,78.74,78.74,0.0,55.7383,55.7383,55.7383,55.7383,0.0
2011-07-28 12:40:00,78.75,78.76,78.75,78.76,1500.0,55.7453,55.7524,55.7453,55.7524,1500.0
2011-07-28 12:50:00,78.77,78.77,78.76,78.76,1500.0,55.7595,55.7595,55.7524,55.7524,1500.0
2011-07-28 13:00:00,78.76,78.76,78.76,78.76,0.0,55.7524,55.7524,55.7524,55.7524,0.0
2011-07-28 13:10:00,78.75,78.76,78.74,78.75,2700.0,55.7453,55.7524,55.7383,55.7453,2700.0
2011-07-28 13:20:00,78.76,78.76,78.72,78.72,300.0,55.7524,55.7524,55.7241,55.7241,300.0
2011-07-28 13:30:00,78.72,78.72,78.72,78.72,0.0,55.7241,55.7241,55.7241,55.7241,0.0
2011-07-28 13:40:00,78.75,78.75,78.75,78.75,1500.0,55.7453,55.7453,55.7453,55.7453,1500.0
2011-07-28 13:50:00,78.77,78.77,78.77,78.77,400.0,55.7595,55.7595,55.7595,55.7595,400.0
2011-07-28 14:00:00,78.77,78.77,78.76,78.77,1200.0,55.7595,55.7595,55.7524,55.7595,1200.0
2011-07-28 14:10:00,78.77,78.77,78.75,78.77,2800.0,55.7595,55.7595,55.7453,55.7595,2800.0
2011-07-28 14:20:00,78.78,78.78,78.76,78.76,1900.0,55.7666,55.7666,55.7524,55.7524,1900.0
2011-07-28 14:30:00,78.76,78.77,78.74,78.77,2700.0,55.7524,55.7595,55.7383,55.7595,2700.0
2011-07-28 14:40:00,78.77,78.77,78.76,78.76,4100.0,55.7595,55.7595,55.7524,55.7524,4100.0
2011-07-28 14:50:00,78.77,78.77,78.74,78.74,3600.0,55.7595,55.7595,55.7383,55.7383,3600.0
2011-07-28 15:00:00,78.75,78.75,78.7,78.7,6400.0,55.7453,55.7453,55.7099,55.7099,6400.0
2011-07-28 15:10:00,78.7,78.72,78.7,78.72,3300.0,55.7099,55.7241,55.7099,55.7241,3300.0
2011-07-28 15:20:00,78.7,78.75,78.7,78.75,3800.0,55.7099,55.7453,55.7099,55.7453,3800.0
2011-07-28 15:30:00,78.74,78.74,78.71,78.71,1900.0,55.7383,55.7383,55.717,55.717,1900.0
2011-07-28 15:40:00,78.71,78.73,78.68,78.68,1800.0,55.717,55.7312,55.6958,55.6958,1800.0
2011-07-28 15:50:00,78.68,78.68,78.66,78.66,1600.0,55.6958,55.6958,55.6816,55.6816,1600.0
2011-07-29 09:30:00,78.6,78.6,78.54,78.56,6300.0,55.7501,55.7501,55.7075,55.7217,6300.0
2011-07-29 09:40:00,78.58,78.59,78.55,78.57,800.0,55.7359,55.743,55.7146,55.7288,800.0
2011-07-29 09:50:00,78.58,78.58,78.58,78.58,400.0,55.7359,55.7359,55.7359,55.7359,400.0
2011-07-29 10:00:00,78.58,78.58,78.58,78.58,0.0,55.7359,55.7359,55.7359,55.7359,0.0
2011-07-29 10:10:00,78.58,78.64,78.58,78.64,5100.0,55.7359,55.7784,55.7359,55.7784,5100.0
2011-07-29 10:20:00,78.61,78.61,78.61,78.61,200.0,55.7572,55.7572,55.7572,55.7572,200.0
2011-07-29 10:30:00,78.62,78.63,78.62,78.63,2100.0,55.7643,55.7714,55.7643,55.7714,2100.0
2011-07-29 10:40:00,78.63,78.64,78.62,78.63,4600.0,55.7714,55.7784,55.7643,55.7714,4600.0
2011-07-29 10:50:00,78.62,78.63,78.62,78.62,1100.0,55.7643,55.7714,55.7643,55.7643,1100.0
2011-07-29 11:00:00,78.61,78.64,78.61,78.64,1600.0,55.7572,55.7784,55.7572,55.7784,1600.0
2011-07-29 11:10:00,78.63,78.64,78.56,78.61,10500.0,55.7714,55.7784,55.7217,55.7572,10500.0
2011-07-29 11:20:00,78.55,78.61,78.55,78.61,2500.0,55.7146,55.7572,55.7146,55.7572,2500.0
2011-07-29 11:30:00,78.62,78.66,78.62,78.66,800.0,55.7643,55.7926,55.7643,55.7926,800.0
2011-07-29 11:40:00,78.67,78.67,78.58,78.61,4700.0,55.7997,55.7997,55.7359,55.7572,4700.0
2011-07-29 11:50:00,78.66,78.66,78.62,78.62,1500.0,55.7926,55.7926,55.7643,55.7643,1500.0
2011-07-29 12:00:00,78.63,78.66,78.63,78.66,500.0,55.7714,55.7926,55.7714,55.7926,500.0
2011-07-29 12:10:00,78.65,78.65,78.65,78.65,500.0,55.7855,55.7855,55.7855,55.7855,500.0
2011-07-29 12:20:00,78.61,78.61,78.61,78.61,3800.0,55.7572,55.7572,55.7572,55.7572,3800.0
2011-07-29 12:30:00,78.64,78.64,78.58,78.58,3800.0,55.7784,55.7784,55.7359,55.7359,3800.0
2011-07-29 12:40:00,78.59,78.59,78.59,78.59,100.0,55.743,55.743,55.743,55.743,100.0
2011-07-29 12:50:00,78.64,78.66,78.62,78.65,8400.0,55.7784,55.7926,55.7643,55.7855,8400.0
2011-07-29 13:00:00,78.65,78.65,78.65,78.65,0.0,55.7855,55.7855,55.7855,55.7855,0.0
2011-07-29 13:10:00,78.65,78.65,78.64,78.64,4300.0,55.7855,55.7855,55.7784,55.7784,4300.0
2011-07-29 13:20:00,78.65,78.65,78.65,78.65,500.0,55.7855,55.7855,55.7855,55.7855,500.0
2011-07-29 13:30:00,78.65,78.66,78.63,78.66,1100.0,55.7855,55.7926,55.7714,55.7926,1100.0
2011-07-29 13:40:00,78.66,78.67,78.65,78.67,2100.0,55.7926,55.7997,55.7855,55.7997,2100.0
2011-07-29 13:50:00,78.65,78.65,78.65,78.65,100.0,55.7855,55.7855,55.7855,55.7855,100.0
2011-07-29 14:00:00,78.68,78.69,78.68,78.68,1900.0,55.8068,55.8139,55.8068,55.8068,1900.0
2011-07-29 14:10:00,78.68,78.69,78.67,78.69,5100.0,55.8068,55.8139,55.7997,55.8139,5100.0
2011-07-29 14:20:00,78.69,78.73,78.69,78.73,4300.0,55.8139,55.8423,55.8139,55.8423,4300.0
2011-07-29 14:30:00,78.72,78.75,78.72,78.74,2600.0,55.8352,55.8565,55.8352,55.8494,2600.0
2011-07-29 14:40:00,78.75,78.75,78.71,78.71,3200.0,55.8565,55.8565,55.8281,55.8281,3200.0
2011-07-29 14:50:00,78.71,78.72,78.71,78.72,1500.0,55.8281,55.8352,55.8281,55.8352,1500.0
2011-07-29 15:00:00,78.72,78.72,78.72,78.72,700.0,55.8352,55.8352,55.8352,55.8352,700.0
2011-07-29 15:10:00,78.71,78.73,78.71,78.73,2100.0,55.8281,55.8423,55.8281,55.8423,2100.0
2011-07-29 15:20:00,78.73,78.78,78.73,78.78,3600.0,55.8423,55.8777,55.8423,55.8777,3600.0
2011-07-29 15:30:00,78.75,78.75,78.75,78.75,900.0,55.8565,55.8565,55.8565,55.8565,900.0
2011-07-29 15:40:00,78.77,78.77,78.73,78.76,4500.0,55.8707,55.8707,55.8423,55.8636,4500.0
2011-07-29 15:50:00,78.77,78.79,78.74,78.79,4900.0,55.8707,55.8848,55.8494,55.8848,4900.0
2011-08-01 09:30:00,78.8,78.8,78.72,78.77,10400.0,55.8919,55.8919,55.8352,55.8707,10400.0
2011-08-01 09:40:00,78.74,78.75,78.74,78.75,3400.0,55.8494,55.8565,55.8494,55.8565,3400.0
2011-08-01 09:50:00,78.75,78.79,78.75,78.79,900.0,55.8565,55.8848,55.8565,55.8848,900.0
2011-08-01 10:00:00,78.79,78.82,78.77,78.81,2300.0,55.8848,55.9061,55.8707,55.899,2300.0
2011-08-01 10:10:00,78.82,78.84,78.81,78.84,1000.0,55.9061,55.9203,55.899,55.9203,1000.0
2011-08-01 10:20:00,78.85,78.85,78.84,78.85,2100.0,55.9274,55.9274,55.9203,55.9274,2100.0
2011-08-01 10:30:00,78.85,78.85,78.83,78.83,3400.0,55.9274,55.9274,55.9132,55.9132,3400.0
2011-08-01 10:40:00,78.83,78.83,78.8,78.8,1700.0,55.9132,55.9132,55.8919,55.8919,1700.0
2011-08-01 10:50:00,78.8,78.85,78.8,78.85,9300.0,55.8919,55.9274,55.8919,55.9274,9300.0
2011-08-01 11:00:00,78.82,78.86,78.82,78.84,2400.0,55.9061,55.9345,55.9061,55.9203,2400.0
2011-08-01 11:10:00,78.84,78.88,78.83,78.86,142300.0,55.9203,55.9487,55.9132,55.9345,142300.0
2011-08-01 11:20:00,78.85,78.87,78.85,78.87,42900.0,55.9274,55.9416,55.9274,55.9416,42900.0
2011-08-01 11:30:00,78.86,78.88,78.82,78.88,5000.0,55.9345,55.9487,55.9061,55.9487,5000.0
2011-08-01 11:40:00,78.88,78.88,78.83,78.87,3200.0,55.9487,55.9487,55.9132,55.9416,3200.0
2011-08-01 11:50:00,78.88,78.9,78.83,78.9,1500.0,55.9487,55.9629,55.9132,55.9629,1500.0
2011-08-01 12:00:00,78.86,78.89,78.86,78.89,4200.0,55.9345,55.9558,55.9345,55.9558,4200.0
2011-08-01 12:10:00,78.88,78.88,78.87,78.88,6600.0,55.9487,55.9487,55.9416,55.9487,6600.0
2011-08-01 12:20:00,78.88,78.9,78.88,78.89,10800.0,55.9487,55.9629,55.9487,55.9558,10800.0
2011-08-01 12:30:00,78.89,78.9,78.87,78.88,2800.0,55.9558,55.9629,55.9416,55.9487,2800.0
2011-08-01 12:40:00,78.89,78.89,78.88,78.89,26400.0,55.9558,55.9558,55.9487,55.9558,26400.0
2011-08-01 12:50:00,78.89,78.9,78.89,78.9,1500.0,55.9558,55.9629,55.9558,55.9629,1500.0
2011-08-01 13:00:00,78.89,78.9,78.89,78.89,2600.0,55.9558,55.9629,55.9558,55.9558,2600.0
2011-08-01 13:10:00,78.9,78.93,78.9,78.9,5300.0,55.9629,55.9841,55.9629,55.9629,5300.0
2011-08-01 13:20:00,78.94,78.95,78.93,78.95,24800.0,55.9912,55.9983,55.9841,55.9983,24800.0
2011-08-01 13:30:00,78.95,78.99,78.89,78.99,77900.0,55.9983,56.0267,55.9558,56.0267,77900.0
2011-08-01 13:40:00,78.99,78.99,78.91,78.98,700.0,56.0267,56.0267,55.97,56.0196,700.0
2011-08-01 13:50:00,78.91,78.93,78.86,78.87,13000.0,55.97,55.9841,55.9345,55.9416,13000.0
2011-08-01 14:00:00,78.87,78.96,78.86,78.95,13400.0,55.9416,56.0054,55.9345,55.9983,13400.0
2011-08-01 14:10:00,78.92,78.95,78.88,78.9,2700.0,55.977,55.9983,55.9487,55.9629,2700.0
2011-08-01 14:20:00,78.89,78.96,78.89,78.96,4900.0,55.9558,56.0054,55.9558,56.0054,4900.0
2011-08-01 14:30:00,78.92,78.97,78.92,78.95,4200.0,55.977,56.0125,55.977,55.9983,4200.0
2011-08-01 14:40:00,78.95,78.97,78.92,78.96,7000.0,55.9983,56.0125,55.977,56.0054,7000.0
2011-08-01 14:50:00,78.97,78.97,78.96,78.97,43500.0,56.0125,56.0125,56.0054,56.0125,43500.0
2011-08-01 15:00:00,78.97,78.97,78.96,78.97,14300.0,56.0125,56.0125,56.0054,56.0125,14300.0
2011-08-01 15:10:00,78.97,78.98,78.95,78.98,31000.0,56.0125,56.0196,55.9983,56.0196,31000.0
2011-08-01 15:20:00,78.99,79.02,78.99,79.02,99500.0,56.0267,56.048,56.0267,56.048,99500.0
2011-08-01 15:30:00,79.01,79.03,79.01,79.03,13000.0,56.0409,56.0551,56.0409,56.0551,13000.0
2011-08-01 15:40:00,79.01,79.02,79.01,79.01,6800.0,56.0409,56.048,56.0409,56.0409,6800.0
2011-08-01 15:50:00,79.02,79.03,78.97,78.98,46400.0,56.048,56.0551,56.0125,56.0196,46400.0
2011-08-02 09:30:00,79.08,79.08,78.96,78.96,4600.0,56.0905,56.0905,56.0054,56.0054,4600.0
2011-08-02 09:40:00,78.96,78.98,78.96,78.98,2700.0,56.0054,56.0196,56.0054,56.0196,2700.0
2011-08-02 09:50:00,78.95,78.95,78.94,78.94,600.0,55.9983,55.9983,55.9912,55.9912,600.0
2011-08-02 10:00:00,78.96,78.96,78.89,78.89,11800.0,56.0054,56.0054,55.9558,55.9558,11800.0
2011-08-02 10:10:00,78.92,78.94,78.92,78.93,1200.0,55.977,55.9912,55.977,55.9841,1200.0
2011-08-02 10:20:00,78.94,78.94,78.94,78.94,700.0,55.9912,55.9912,55.9912,55.9912,700.0
2011-08-02 10:30:00,78.95,78.96,78.91,78.93,3100.0,55.9983,56.0054,55.97,55.9841,3100.0
2011-08-02 10:40:00,78.96,78.96,78.96,78.96,500.0,56.0054,56.0054,56.0054,56.0054,500.0
2011-08-02 10:50:00,78.97,78.97,78.96,78.97,5000.0,56.0125,56.0125,56.0054,56.0125,5000.0
2011-08-02 11:00:00,78.97,78.98,78.97,78.97,3500.0,56.0125,56.0196,56.0125,56.0125,3500.0
2011-08-02 11:10:00,78.97,79.0,78.96,79.0,1900.0,56.0125,56.0338,56.0054,56.0338,1900.0
2011-08-02 11:20:00,78.98,79.0,78.97,79.0,600.0,56.0196,56.0338,56.0125,56.0338,600.0
2011-08-02 11:30:00,79.01,79.01,78.97,79.0,4000.0,56.0409,56.0409,56.0125,56.0338,4000.0
2011-08-02 11:40:00,79.0,79.0,78.97,78.99,2200.0,56.0338,56.0338,56.0125,56.0267,2200.0
2011-08-02 11:50:00,78.99,78.99,78.96,78.96,500.0,56.0267,56.0267,56.0054,56.0054,500.0
2011-08-02 12:00:00,78.99,78.99,78.96,78.96,1300.0,56.0267,56.0267,56.0054,56.0054,1300.0
2011-08-02 12:10:00,78.96,78.99,78.96,78.99,2200.0,56.0054,56.0267,56.0054,56.0267,2200.0
2011-08-02 12:20:00,78.98,78.99,78.96,78.99,1300.0,56.0196,56.0267,56.0054,56.0267,1300.0
2011-08-02 12:30:00,78.99,78.99,78.97,78.97,1100.0,56.0267,56.0267,56.0125,56.0125,1100.0
2011-08-02 12:40:00,78.99,78.99,78.99,78.99,1100.0,56.0267,56.0267,56.0267,56.0267,1100.0
2011-08-02 12:50:00,78.99,79.0,78.99,79.0,1200.0,56.0267,56.0338,56.0267,56.0338,1200.0
2011-08-02 13:00:00,79.01,79.01,78.98,78.98,6000.0,56.0409,56.0409,56.0196,56.0196,6000.0
2011-08-02 13:10:00,78.99,79.0,78.98,78.99,5400.0,56.0267,56.0338,56.0196,56.0267,5400.0
2011-08-02 13:20:00,78.98,79.0,78.98,79.0,2200.0,56.0196,56.0338,56.0196,56.0338,2200.0
2011-08-02 13:30:00,79.0,79.0,79.0,79.0,1600.0,56.0338,56.0338,56.0338,56.0338,1600.0
2011-08-02 13:40:00,79.0,79.0,78.99,79.0,7800.0,56.0338,56.0338,56.0267,56.0338,7800.0
2011-08-02 13:50:00,79.0,79.03,78.98,79.03,3100.0,56.0338,56.0551,56.0196,56.0551,3100.0
2011-08-02 14:00:00,79.03,79.03,79.01,79.02,4900.0,56.0551,56.0551,56.0409,56.048,4900.0
2011-08-02 14:10:00,79.03,79.03,79.01,79.01,7900.0,56.0551,56.0551,56.0409,56.0409,7900.0
2011-08-02 14:20:00,79.02,79.02,78.98,78.99,3200.0,56.048,56.048,56.0196,56.0267,3200.0
2011-08-02 14:30:00,79.02,79.02,78.98,79.02,2600.0,56.048,56.048,56.0196,56.048,2600.0
2011-08-02 14:40:00,79.02,79.02,79.01,79.01,300.0,56.048,56.048,56.0409,56.0409,300.0
2011-08-02 14:50:00,79.01,79.03,79.01,79.03,3100.0,56.0409,56.0551,56.0409,56.0551,3100.0
2011-08-02 15:00:00,79.02,79.02,78.99,78.99,500.0,56.048,56.048,56.0267,56.0267,500.0
2011-08-02 15:10:00,79.0,79.0,78.98,78.98,1100.0,56.0338,56.0338,56.0196,56.0196,1100.0
2011-08-02 15:20:00,78.99,79.0,78.98,78.98,1400.0,56.0267,56.0338,56.0196,56.0196,1400.0
2011-08-02 15:30:00,78.98,79.03,78.97,79.02,15900.0,56.0196,56.0551,56.0125,56.048,15900.0
2011-08-02 15:40:00,79.0,79.04,78.99,79.04,7100.0,56.0338,56.0622,56.0267,56.0622,7100.0
2011-08-02 15:50:00,79.02,79.04,78.98,79.04,6300.0,56.048,56.0622,56.0196,56.0622,6300.0
2011-08-03 09:30:00,79.06,79.06,78.91,78.93,58300.0,56.0763,56.0763,55.97,55.9841,58300.0
2011-08-03 09:40:00,78.93,78.95,78.91,78.95,20800.0,55.9841,55.9983,55.97,55.9983,20800.0
2011-08-03 09:50:00,78.95,78.95,78.91,78.93,12300.0,55.9983,55.9983,55.97,55.9841,12300.0
2011-08-03 10:00:00,78.95,78.95,78.91,78.93,4100.0,55.9983,55.9983,55.97,55.9841,4100.0
2011-08-03 10:10:00,78.91,78.91,78.9,78.91,4800.0,55.97,55.97,55.9629,55.97,4800.0
2011-08-03 10:20:00,78.9,78.91,78.9,78.91,1400.0,55.9629,55.97,55.9629,55.97,1400.0
2011-08-03 10:30:00,78.9,79.0,78.9,78.97,8400.0,55.9629,56.0338,55.9629,56.0125,8400.0
2011-08-03 10:40:00,78.97,79.03,78.95,78.95,1900.0,56.0125,56.0551,55.9983,55.9983,1900.0
2011-08-03 10:50:00,79.02,79.02,78.95,78.95,2000.0,56.048,56.048,55.9983,55.9983,2000.0
2011-08-03 11:00:00,78.94,78.98,78.94,78.96,9400.0,55.9912,56.0196,55.9912,56.0054,9400.0
2011-08-03 11:10:00,78.97,78.97,78.9,78.9,2200.0,56.0125,56.0125,55.9629,55.9629,2200.0
2011-08-03 11:20:00,78.93,78.94,78.9,78.94,2100.0,55.9841,55.9912,55.9629,55.9912,2100.0
2011-08-03 11:30:00,78.94,78.94,78.92,78.93,600.0,55.9912,55.9912,55.977,55.9841,600.0
2011-08-03 11:40:00,78.94,78.94,78.91,78.91,2800.0,55.9912,55.9912,55.97,55.97,2800.0
2011-08-03 11:50:00,78.9,78.96,78.9,78.94,1100.0,55.9629,56.0054,55.9629,55.9912,1100.0
2011-08-03 12:00:00,78.96,78.96,78.94,78.94,800.0,56.0054,56.0054,55.9912,55.9912,800.0
2011-08-03 12:10:00,78.98,78.98,78.98,78.98,1800.0,56.0196,56.0196,56.0196,56.0196,1800.0
2011-08-03 12:20:00,78.95,78.95,78.95,78.95,300.0,55.9983,55.9983,55.9983,55.9983,300.0
2011-08-03 12:30:00,78.98,78.99,78.97,78.97,300.0,56.0196,56.0267,56.0125,56.0125,300.0
2011-08-03 12:40:00,78.98,78.99,78.98,78.98,4700.0,56.0196,56.0267,56.0196,56.0196,4700.0
2011-08-03 12:50:00,78.98,78.98,78.94,78.94,4300.0,56.0196,56.0196,55.9912,55.9912,4300.0
2011-08-03 13:00:00,78.99,78.99,78.95,78.95,800.0,56.0267,56.0267,55.9983,55.9983,800.0
2011-08-03 13:10:00,78.99,78.99,78.98,78.98,600.0,56.0267,56.0267,56.0196,56.0196,600.0
2011-08-03 13:20:00,78.99,78.99,78.97,78.97,400.0,56.0267,56.0267,56.0125,56.0125,400.0
2011-08-03 13:30:00,78.96,78.97,78.96,78.97,1500.0,56.0054,56.0125,56.0054,56.0125,1500.0
2011-08-03 13:40:00,78.95,78.95,78.92,78.92,1300.0,55.9983,55.9983,55.977,55.977,1300.0
2011-08-03 13:50:00,78.91,78.94,78.91,78.94,600.0,55.97,55.9912,55.97,55.9912,600.0
2011-08-03 14:00:00,78.95,78.95,78.92,78.92,700.0,55.9983,55.9983,55.977,55.977,700.0
2011-08-03 14:10:00,78.95,78.97,78.93,78.93,2300.0,55.9983,56.0125,55.9841,55.9841,2300.0
2011-08-03 14:20:00,78.93,78.97,78.93,78.97,2500.0,55.9841,56.0125,55.9841,56.0125,2500.0
2011-08-03 14:30:00,78.98,78.99,78.94,78.99,4800.0,56.0196,56.0267,55.9912,56.0267,4800.0
2011-08-03 14:40:00,78.98,78.99,78.96,78.99,6800.0,56.0196,56.0267,56.0054,56.0267,6800.0
2011-08-03 14:50:00,78.99,78.99,78.99,78.99,1200.0,56.0267,56.0267,56.0267,56.0267,1200.0
2011-08-03 15:00:00,78.99,78.99,78.96,78.96,3100.0,56.0267,56.0267,56.0054,56.0054,3100.0
2011-08-03 15:10:00,78.98,78.99,78.97,78.99,2300.0,56.0196,56.0267,56.0125,56.0267,2300.0
2011-08-03 15:20:00,78.98,78.98,78.95,78.97,1500.0,56.0196,56.0196,55.9983,56.0125,1500.0
2011-08-03 15:30:00,78.97,78.97,78.95,78.97,2900.0,56.0125,56.0125,55.9983,56.0125,2900.0
2011-08-03 15:40:00,78.97,78.98,78.97,78.98,1700.0,56.0125,56.0196,56.0125,56.0196,1700.0
2011-08-03 15:50:00,78.97,78.99,78.96,78.97,6900.0,56.0125,56.0267,56.0054,56.0125,6900.0
2011-08-04 09:30:00,79.1,79.1,78.95,78.95,9300.0,56.1047,56.1047,55.9983,55.9983,9300.0
2011-08-04 09:40:00,78.95,78.95,78.95,78.95,200.0,55.9983,55.9983,55.9983,55.9983,200.0
2011-08-04 09:50:00,78.9,78.97,78.9,78.94,2000.0,55.9629,56.0125,55.9629,55.9912,2000.0
2011-08-04 10:00:00,78.97,78.97,78.92,78.96,1700.0,56.0125,56.0125,55.977,56.0054,1700.0
2011-08-04 10:10:00,78.97,79.0,78.94,79.0,2000.0,56.0125,56.0338,55.9912,56.0338,2000.0
2011-08-04 10:20:00,79.0,79.0,78.96,79.0,30800.0,56.0338,56.0338,56.0054,56.0338,30800.0
2011-08-04 10:30:00,79.0,79.0,78.98,79.0,27000.0,56.0338,56.0338,56.0196,56.0338,27000.0
2011-08-04 10:40:00,79.01,79.02,79.01,79.02,82800.0,56.0409,56.048,56.0409,56.048,82800.0
2011-08-04 10:50:00,79.03,79.06,79.03,79.04,1600.0,56.0551,56.0763,56.0551,56.0622,1600.0
2011-08-04 11:00:00,79.04,79.05,79.04,79.05,7400.0,56.0622,56.0693,56.0622,56.0693,7400.0
2011-08-04 11:10:00,79.05,79.06,79.01,79.06,2200.0,56.0693,56.0763,56.0409,56.0763,2200.0
2011-08-04 11:20:00,79.03,79.05,79.0,79.01,5200.0,56.0551,56.0693,56.0338,56.0409,5200.0
2011-08-04 11:30:00,79.05,79.06,79.03,79.03,3200.0,56.0693,56.0763,56.0551,56.0551,3200.0
2011-08-04 11:40:00,79.06,79.08,79.05,79.08,4700.0,56.0763,56.0905,56.0693,56.0905,4700.0
2011-08-04 11:50:00,79.02,79.05,79.02,79.03,3700.0,56.048,56.0693,56.048,56.0551,3700.0
2011-08-04 12:00:00,79.04,79.04,79.02,79.02,1700.0,56.0622,56.0622,56.048,56.048,1700.0
2011-08-04 12:10:00,79.02,79.02,78.99,78.99,500.0,56.048,56.048,56.0267,56.0267,500.0
2011-08-04 12:20:00,79.0,79.01,79.0,79.01,5800.0,56.0338,56.0409,56.0338,56.0409,5800.0
2011-08-04 12:30:00,79.0,79.02,79.0,79.01,3500.0,56.0338,56.048,56.0338,56.0409,3500.0
2011-08-04 12:40:00,79.01,79.01,79.0,79.01,2300.0,56.0409,56.0409,56.0338,56.0409,2300.0
2011-08-04 12:50:00,79.01,79.01,79.0,79.01,4400.0,56.0409,56.0409,56.0338,56.0409,4400.0
2011-08-04 13:00:00,79.0,79.01,79.0,79.01,1700.0,56.0338,56.0409,56.0338,56.0409,1700.0
2011-08-04 13:10:00,79.01,79.01,79.0,79.01,600.0,56.0409,56.0409,56.0338,56.0409,600.0
2011-08-04 13:20:00,79.0,79.0,79.0,79.0,700.0,56.0338,56.0338,56.0338,56.0338,700.0
2011-08-04 13:30:00,79.02,79.02,79.0,79.02,1200.0,56.048,56.048,56.0338,56.048,1200.0
2011-08-04 13:40:00,79.03,79.04,79.03,79.04,400.0,56.0551,56.0622,56.0551,56.0622,400.0
2011-08-04 13:50:00,79.04,79.04,79.04,79.04,600.0,56.0622,56.0622,56.0622,56.0622,600.0
2011-08-04 14:00:00,79.03,79.04,79.03,79.04,6400.0,56.0551,56.0622,56.0551,56.0622,6400.0
2011-08-04 14:10:00,79.03,79.04,79.03,79.04,2200.0,56.0551,56.0622,56.0551,56.0622,2200.0
2011-08-04 14:20:00,79.0,79.04,79.0,79.02,5600.0,56.0338,56.0622,56.0338,56.048,5600.0
2011-08-04 14:30:00,79.02,79.04,79.0,79.0,3100.0,56.048,56.0622,56.0338,56.0338,3100.0
2011-08-04 14:40:00,79.0,79.02,79.0,79.0,7700.0,56.0338,56.048,56.0338,56.0338,7700.0
2011-08-04 14:50:00,79.0,79.02,79.0,79.01,2700.0,56.0338,56.048,56.0338,56.0409,2700.0
2011-08-04 15:00:00,79.03,79.04,79.0,79.02,3800.0,56.0551,56.0622,56.0338,56.048,3800.0
2011-08-04 15:10:00,79.01,79.04,79.0,79.03,5100.0,56.0409,56.0622,56.0338,56.0551,5100.0
2011-08-04 15:20:00,79.04,79.08,79.0,79.07,3000.0,56.0622,56.0905,56.0338,56.0834,3000.0
2011-08-04 15:30:00,79.06,79.08,79.01,79.07,5200.0,56.0763,56.0905,56.0409,56.0834,5200.0
2011-08-04 15:40:00,79.04,79.09,79.03,79.04,8600.0,56.0622,56.0976,56.0551,56.0622,8600.0
2011-08-04 15:50:00,79.04,79.1,79.04,79.09,6000.0,56.0622,56.1047,56.0622,56.0976,6000.0
2011-08-05 09:30:00,78.7,78.97,78.7,78.94,12100.0,55.821,56.0125,55.821,55.9912,12100.0
2011-08-05 09:40:00,78.96,78.96,78.87,78.95,4100.0,56.0054,56.0054,55.9416,55.9983,4100.0
2011-08-05 09:50:00,78.93,78.98,78.88,78.91,3400.0,55.9841,56.0196,55.9487,55.97,3400.0
2011-08-05 10:00:00,78.93,78.94,78.88,78.93,3000.0,55.9841,55.9912,55.9487,55.9841,3000.0
2011-08-05 10:10:00,78.93,78.93,78.87,78.92,2900.0,55.9841,55.9841,55.9416,55.977,2900.0
2011-08-05 10:20:00,78.93,78.93,78.85,78.85,2300.0,55.9841,55.9841,55.9274,55.9274,2300.0
2011-08-05 10:30:00,78.9,78.92,78.85,78.92,4500.0,55.9629,55.977,55.9274,55.977,4500.0
2011-08-05 10:40:00,78.93,78.93,78.87,78.93,4300.0,55.9841,55.9841,55.9416,55.9841,4300.0
2011-08-05 10:50:00,78.87,78.95,78.87,78.95,9000.0,55.9416,55.9983,55.9416,55.9983,9000.0
2011-08-05 11:00:00,78.94,78.96,78.91,78.95,4700.0,55.9912,56.0054,55.97,55.9983,4700.0
2011-08-05 11:10:00,78.95,78.95,78.9,78.9,5700.0,55.9983,55.9983,55.9629,55.9629,5700.0
2011-08-05 11:20:00,78.95,78.95,78.91,78.94,7100.0,55.9983,55.9983,55.97,55.9912,7100.0
2011-08-05 11:30:00,78.92,78.94,78.92,78.94,1500.0,55.977,55.9912,55.977,55.9912,1500.0
2011-08-05 11:40:00,78.94,78.96,78.91,78.95,3300.0,55.9912,56.0054,55.97,55.9983,3300.0
2011-08-05 11:50:00,78.96,78.98,78.95,78.98,8400.0,56.0054,56.0196,55.9983,56.0196,8400.0
2011-08-05 12:00:00,78.95,78.98,78.94,78.95,2700.0,55.9983,56.0196,55.9912,55.9983,2700.0
2011-08-05 12:10:00,78.92,78.94,78.89,78.9,3400.0,55.977,55.9912,55.9558,55.9629,3400.0
2011-08-05 12:20:00,78.9,78.9,78.88,78.89,11400.0,55.9629,55.9629,55.9487,55.9558,11400.0
2011-08-05 12:30:00,78.87,78.89,78.85,78.85,3400.0,55.9416,55.9558,55.9274,55.9274,3400.0
2011-08-05 12:40:00,78.85,78.85,78.78,78.78,6300.0,55.9274,55.9274,55.8777,55.8777,6300.0
2011-08-05 12:50:00,78.78,78.83,78.78,78.83,400.0,55.8777,55.9132,55.8777,55.9132,400.0
2011-08-05 13:00:00,78.83,78.83,78.79,78.79,800.0,55.9132,55.9132,55.8848,55.8848,800.0
2011-08-05 13:10:00,78.79,78.8,78.79,78.79,1000.0,55.8848,55.8919,55.8848,55.8848,1000.0
2011-08-05 13:20:00,78.76,78.78,78.73,78.75,2700.0,55.8636,55.8777,55.8423,55.8565,2700.0
2011-08-05 13:30:00,78.76,78.8,78.74,78.8,7800.0,55.8636,55.8919,55.8494,55.8919,7800.0
2011-08-05 13:40:00,78.8,78.83,78.77,78.82,19600.0,55.8919,55.9132,55.8707,55.9061,19600.0
2011-08-05 13:50:00,78.81,78.81,78.77,78.81,50300.0,55.899,55.899,55.8707,55.899,50300.0
2011-08-05 14:00:00,78.8,78.92,78.8,78.92,5700.0,55.8919,55.977,55.8919,55.977,5700.0
2011-08-05 14:10:00,78.93,78.94,78.87,78.89,22500.0,55.9841,55.9912,55.9416,55.9558,22500.0
2011-08-05 14:20:00,78.87,78.92,78.85,78.87,32800.0,55.9416,55.977,55.9274,55.9416,32800.0
2011-08-05 14:30:00,78.83,78.92,78.83,78.88,8900.0,55.9132,55.977,55.9132,55.9487,8900.0
2011-08-05 14:40:00,78.88,78.9,78.84,78.9,3800.0,55.9487,55.9629,55.9203,55.9629,3800.0
2011-08-05 14:50:00,78.9,78.92,78.87,78.9,6100.0,55.9629,55.977,55.9416,55.9629,6100.0
2011-08-05 15:00:00,78.89,78.92,78.89,78.92,13400.0,55.9558,55.977,55.9558,55.977,13400.0
2011-08-05 15:10:00,78.91,78.92,78.87,78.9,9900.0,55.97,55.977,55.9416,55.9629,9900.0
2011-08-05 15:20:00,78.9,78.9,78.86,78.89,11600.0,55.9629,55.9629,55.9345,55.9558,11600.0
2011-08-05 15:30:00,78.9,78.9,78.81,78.84,7300.0,55.9629,55.9629,55.899,55.9203,7300.0
2011-08-05 15:40:00,78.87,78.89,78.85,78.88,23100.0,55.9416,55.9558,55.9274,55.9487,23100.0
2011-08-05 15:50:00,78.88,78.88,78.84,78.85,12600.0,55.9487,55.9487,55.9203,55.9274,12600.0
2011-08-08 09:30:00,78.9,78.9,78.71,78.73,15300.0,55.9629,55.9629,55.8281,55.8423,15300.0
2011-08-08 09:40:00,78.79,78.8,78.74,78.76,4400.0,55.8848,55.8919,55.8494,55.8636,4400.0
2011-08-08 09:50:00,78.8,78.8,78.77,78.79,3100.0,55.8919,55.8919,55.8707,55.8848,3100.0
2011-08-08 10:00:00,78.79,78.79,78.75,78.75,2200.0,55.8848,55.8848,55.8565,55.8565,2200.0
2011-08-08 10:10:00,78.75,78.8,78.75,78.76,8400.0,55.8565,55.8919,55.8565,55.8636,8400.0
2011-08-08 10:20:00,78.79,78.8,78.75,78.79,4600.0,55.8848,55.8919,55.8565,55.8848,4600.0
2011-08-08 10:30:00,78.78,78.78,78.74,78.74,4900.0,55.8777,55.8777,55.8494,55.8494,4900.0
2011-08-08 10:40:00,78.76,78.77,78.68,78.68,17700.0,55.8636,55.8707,55.8068,55.8068,17700.0
2011-08-08 10:50:00,78.68,78.76,78.68,78.74,2300.0,55.8068,55.8636,55.8068,55.8494,2300.0
2011-08-08 11:00:00,78.77,78.77,78.69,78.71,3800.0,55.8707,55.8707,55.8139,55.8281,3800.0
2011-08-08 11:10:00,78.69,78.76,78.69,78.71,1500.0,55.8139,55.8636,55.8139,55.8281,1500.0
2011-08-08 11:20:00,78.72,78.76,78.71,78.71,3900.0,55.8352,55.8636,55.8281,55.8281,3900.0
2011-08-08 11:30:00,78.73,78.73,78.71,78.71,1400.0,55.8423,55.8423,55.8281,55.8281,1400.0
2011-08-08 11:40:00,78.7,78.76,78.69,78.74,2100.0,55.821,55.8636,55.8139,55.8494,2100.0
2011-08-08 11:50:00,78.71,78.77,78.71,78.73,1000.0,55.8281,55.8707,55.8281,55.8423,1000.0
2011-08-08 12:00:00,78.76,78.78,78.72,78.78,6500.0,55.8636,55.8777,55.8352,55.8777,6500.0
2011-08-08 12:10:00,78.78,78.78,78.74,78.76,3000.0,55.8777,55.8777,55.8494,55.8636,3000.0
2011-08-08 12:20:00,78.78,78.79,78.76,78.78,7900.0,55.8777,55.8848,55.8636,55.8777,7900.0
2011-08-08 12:30:00,78.78,78.78,78.72,78.73,4300.0,55.8777,55.8777,55.8352,55.8423,4300.0
2011-08-08 12:40:00,78.78,78.78,78.73,78.75,4100.0,55.8777,55.8777,55.8423,55.8565,4100.0
2011-08-08 12:50:00,78.75,78.86,78.75,78.77,13800.0,55.8565,55.9345,55.8565,55.8707,13800.0
2011-08-08 13:00:00,78.79,78.82,78.77,78.78,11200.0,55.8848,55.9061,55.8707,55.8777,11200.0
2011-08-08 13:10:00,78.78,78.89,78.78,78.8,11700.0,55.8777,55.9558,55.8777,55.8919,11700.0
2011-08-08 13:20:00,78.81,78.81,78.77,78.78,5500.0,55.899,55.899,55.8707,55.8777,5500.0
2011-08-08 13:30:00,78.8,78.8,78.78,78.8,900.0,55.8919,55.8919,55.8777,55.8919,900.0
2011-08-08 13:40:00,78.8,78.85,78.77,78.81,5100.0,55.8919,55.9274,55.8707,55.899,5100.0
2011-08-08 13:50:00,78.84,78.84,78.75,78.77,10400.0,55.9203,55.9203,55.8565,55.8707,10400.0
2011-08-08 14:00:00,78.77,78.81,78.75,78.75,4800.0,55.8707,55.899,55.8565,55.8565,4800.0
2011-08-08 14:10:00,78.73,78.79,78.72,78.73,6500.0,55.8423,55.8848,55.8352,55.8423,6500.0
2011-08-08 14:20:00,78.73,78.83,78.73,78.8,12000.0,55.8423,55.9132,55.8423,55.8919,12000.0
2011-08-08 14:30:00,78.83,78.83,78.78,78.78,3100.0,55.9132,55.9132,55.8777,55.8777,3100.0
2011-08-08 14:40:00,78.74,78.78,78.72,78.74,1700.0,55.8494,55.8777,55.8352,55.8494,1700.0
2011-08-08 14:50:00,78.72,78.74,78.7,78.7,2900.0,55.8352,55.8494,55.821,55.821,2900.0
2011-08-08 15:00:00,78.74,78.75,78.7,78.72,1500.0,55.8494,55.8565,55.821,55.8352,1500.0
2011-08-08 15:10:00,78.74,78.77,78.71,78.74,51600.0,55.8494,55.8707,55.8281,55.8494,51600.0
2011-08-08 15:20:00,78.72,78.75,78.71,78.75,6000.0,55.8352,55.8565,55.8281,55.8565,6000.0
2011-08-08 15:30:00,78.75,78.83,78.75,78.79,177900.0,55.8565,55.9132,55.8565,55.8848,177900.0
2011-08-08 15:40:00,78.8,78.84,78.71,78.72,50200.0,55.8919,55.9203,55.8281,55.8352,50200.0
2011-08-08 15:50:00,78.73,78.85,78.7,78.84,29200.0,55.8423,55.9274,55.821,55.9203,29200.0
2011-08-09 09:30:00,78.79,78.79,78.7,78.7,26500.0,55.8848,55.8848,55.821,55.821,26500.0
2011-08-09 09:40:00,78.64,78.78,78.63,78.78,9400.0,55.7784,55.8777,55.7714,55.8777,9400.0
2011-08-09 09:50:00,78.69,78.75,78.67,78.67,1600.0,55.8139,55.8565,55.7997,55.7997,1600.0
2011-08-09 10:00:00,78.73,78.73,78.67,78.7,2800.0,55.8423,55.8423,55.7997,55.821,2800.0
2011-08-09 10:10:00,78.7,78.74,78.68,78.74,4500.0,55.821,55.8494,55.8068,55.8494,4500.0
2011-08-09 10:20:00,78.7,78.75,78.7,78.72,3200.0,55.821,55.8565,55.821,55.8352,3200.0
2011-08-09 10:30:00,78.72,78.73,78.57,78.57,11300.0,55.8352,55.8423,55.7288,55.7288,11300.0
2011-08-09 10:40:00,78.65,78.71,78.59,78.7,1400.0,55.7855,55.8281,55.743,55.821,1400.0
2011-08-09 10:50:00,78.7,78.7,78.62,78.63,2300.0,55.821,55.821,55.7643,55.7714,2300.0
2011-08-09 11:00:00,78.63,78.69,78.6,78.6,5000.0,55.7714,55.8139,55.7501,55.7501,5000.0
2011-08-09 11:10:00,78.66,78.66,78.61,78.64,8800.0,55.7926,55.7926,55.7572,55.7784,8800.0
2011-08-09 11:20:00,78.64,78.7,78.64,78.66,1700.0,55.7784,55.821,55.7784,55.7926,1700.0
2011-08-09 11:30:00,78.62,78.69,78.62,78.69,2100.0,55.7643,55.8139,55.7643,55.8139,2100.0
2011-08-09 11:40:00,78.62,78.69,78.6,78.6,7200.0,55.7643,55.8139,55.7501,55.7501,7200.0
2011-08-09 11:50:00,78.62,78.63,78.6,78.62,800.0,55.7643,55.7714,55.7501,55.7643,800.0
2011-08-09 12:00:00,78.61,78.62,78.6,78.62,900.0,55.7572,55.7643,55.7501,55.7643,900.0
2011-08-09 12:10:00,78.6,78.6,78.6,78.6,600.0,55.7501,55.7501,55.7501,55.7501,600.0
2011-08-09 12:20:00,78.6,78.62,78.6,78.62,2400.0,55.7501,55.7643,55.7501,55.7643,2400.0
2011-08-09 12:30:00,78.63,78.63,78.6,78.6,2800.0,55.7714,55.7714,55.7501,55.7501,2800.0
2011-08-09 12:40:00,78.6,78.63,78.6,78.63,6100.0,55.7501,55.7714,55.7501,55.7714,6100.0
2011-08-09 12:50:00,78.62,78.63,78.6,78.63,2300.0,55.7643,55.7714,55.7501,55.7714,2300.0
2011-08-09 13:00:00,78.62,78.64,78.62,78.64,500.0,55.7643,55.7784,55.7643,55.7784,500.0
2011-08-09 13:10:00,78.64,78.66,78.64,78.66,1300.0,55.7784,55.7926,55.7784,55.7926,1300.0
2011-08-09 13:20:00,78.63,78.66,78.62,78.66,600.0,55.7714,55.7926,55.7643,55.7926,600.0
2011-08-09 13:30:00,78.63,78.66,78.63,78.65,3600.0,55.7714,55.7926,55.7714,55.7855,3600.0
2011-08-09 13:40:00,78.66,78.66,78.64,78.66,5600.0,55.7926,55.7926,55.7784,55.7926,5600.0
2011-08-09 13:50:00,78.66,78.69,78.63,78.69,4600.0,55.7926,55.8139,55.7714,55.8139,4600.0
2011-08-09 14:00:00,78.63,78.77,78.63,78.77,5300.0,55.7714,55.8707,55.7714,55.8707,5300.0
2011-08-09 14:10:00,78.76,78.78,78.7,78.78,4000.0,55.8636,55.8777,55.821,55.8777,4000.0
2011-08-09 14:20:00,78.7,78.94,78.7,78.87,3800.0,55.821,55.9912,55.821,55.9416,3800.0
2011-08-09 14:30:00,78.9,78.95,78.84,78.94,6800.0,55.9629,55.9983,55.9203,55.9912,6800.0
2011-08-09 14:40:00,78.91,79.0,78.91,79.0,8100.0,55.97,56.0338,55.97,56.0338,8100.0
2011-08-09 14:50:00,79.0,79.0,78.96,78.96,5800.0,56.0338,56.0338,56.0054,56.0054,5800.0
2011-08-09 15:00:00,79.09,79.2,78.97,79.2,7900.0,56.0976,56.1756,56.0125,56.1756,7900.0
2011-08-09 15:10:00,79.19,79.2,79.1,79.13,7300.0,56.1686,56.1756,56.1047,56.126,7300.0
2011-08-09 15:20:00,79.04,79.15,78.94,79.15,11900.0,56.0622,56.1402,55.9912,56.1402,11900.0
2011-08-09 15:30:00,79.15,79.16,79.1,79.1,47300.0,56.1402,56.1473,56.1047,56.1047,47300.0
2011-08-09 15:40:00,79.1,79.15,79.08,79.15,4800.0,56.1047,56.1402,56.0905,56.1402,4800.0
2011-08-09 15:50:00,79.13,79.15,79.0,79.02,5600.0,56.126,56.1402,56.0338,56.048,5600.0
2011-08-10 09:30:00,79.02,79.03,78.86,79.02,11500.0,56.048,56.0551,55.9345,56.048,11500.0
2011-08-10 09:40:00,79.03,79.03,78.93,78.93,7700.0,56.0551,56.0551,55.9841,55.9841,7700.0
2011-08-10 09:50:00,78.94,79.04,78.94,79.04,2900.0,55.9912,56.0622,55.9912,56.0622,2900.0
2011-08-10 10:00:00,79.02,79.02,78.93,78.96,4000.0,56.048,56.048,55.9841,56.0054,4000.0
2011-08-10 10:10:00,78.99,79.03,78.91,79.02,6200.0,56.0267,56.0551,55.97,56.048,6200.0
2011-08-10 10:20:00,78.98,79.12,78.98,79.01,6200.0,56.0196,56.1189,56.0196,56.0409,6200.0
2011-08-10 10:30:00,79.07,79.1,78.95,78.95,6800.0,56.0834,56.1047,55.9983,55.9983,6800.0
2011-08-10 10:40:00,79.0,79.08,78.98,78.98,3700.0,56.0338,56.0905,56.0196,56.0196,3700.0
2011-08-10 10:50:00,79.02,79.02,79.02,79.02,100.0,56.048,56.048,56.048,56.048,100.0
2011-08-10 11:00:00,79.02,79.1,78.96,79.1,4300.0,56.048,56.1047,56.0054,56.1047,4300.0
2011-08-10 11:10:00,79.04,79.1,79.0,79.02,8000.0,56.0622,56.1047,56.0338,56.048,8000.0
2011-08-10 11:20:00,79.0,79.08,78.96,79.06,4700.0,56.0338,56.0905,56.0054,56.0763,4700.0
2011-08-10 11:30:00,79.09,79.09,79.03,79.08,3500.0,56.0976,56.0976,56.0551,56.0905,3500.0
2011-08-10 11:40:00,79.08,79.08,78.91,79.06,9000.0,56.0905,56.0905,55.97,56.0763,9000.0
2011-08-10 11:50:00,79.06,79.06,78.96,78.96,4300.0,56.0763,56.0763,56.0054,56.0054,4300.0
2011-08-10 12:00:00,78.95,78.96,78.93,78.94,3700.0,55.9983,56.0054,55.9841,55.9912,3700.0
2011-08-10 12:10:00,78.93,78.95,78.92,78.92,500.0,55.9841,55.9983,55.977,55.977,500.0
2011-08-10 12:20:00,78.9,78.92,78.89,78.91,6200.0,55.9629,55.977,55.9558,55.97,6200.0
2011-08-10 12:30:00,78.91,78.91,78.9,78.91,2700.0,55.97,55.97,55.9629,55.97,2700.0
2011-08-10 12:40:00,78.91,78.99,78.91,78.94,18100.0,55.97,56.0267,55.97,55.9912,18100.0
2011-08-10 12:50:00,78.91,78.99,78.89,78.92,8300.0,55.97,56.0267,55.9558,55.977,8300.0
2011-08-10 13:00:00,78.92,78.92,78.91,78.92,1000.0,55.977,55.977,55.97,55.977,1000.0
2011-08-10 13:10:00,78.91,78.93,78.91,78.93,3000.0,55.97,55.9841,55.97,55.9841,3000.0
2011-08-10 13:20:00,78.88,78.88,78.84,78.88,1500.0,55.9487,55.9487,55.9203,55.9487,1500.0
2011-08-10 13:30:00,78.88,78.88,78.87,78.88,2600.0,55.9487,55.9487,55.9416,55.9487,2600.0
2011-08-10 13:40:00,78.88,78.88,78.83,78.84,4700.0,55.9487,55.9487,55.9132,55.9203,4700.0
2011-08-10 13:50:00,78.83,78.84,78.83,78.83,500.0,55.9132,55.9203,55.9132,55.9132,500.0
2011-08-10 14:00:00,78.86,78.99,78.82,78.83,19300.0,55.9345,56.0267,55.9061,55.9132,19300.0
2011-08-10 14:10:00,78.83,78.87,78.76,78.76,6400.0,55.9132,55.9416,55.8636,55.8636,6400.0
2011-08-10 14:20:00,78.76,78.76,78.76,78.76,4100.0,55.8636,55.8636,55.8636,55.8636,4100.0
2011-08-10 14:30:00,78.76,78.76,78.75,78.76,7500.0,55.8636,55.8636,55.8565,55.8636,7500.0
2011-08-10 14:40:00,78.8,78.8,78.8,78.8,3000.0,55.8919,55.8919,55.8919,55.8919,3000.0
2011-08-10 14:50:00,78.82,78.82,78.8,78.8,4200.0,55.9061,55.9061,55.8919,55.8919,4200.0
2011-08-10 15:00:00,78.82,78.82,78.8,78.82,3000.0,55.9061,55.9061,55.8919,55.9061,3000.0
2011-08-10 15:10:00,78.84,78.84,78.82,78.84,2600.0,55.9203,55.9203,55.9061,55.9203,2600.0
2011-08-10 15:20:00,78.84,78.86,78.81,78.85,6200.0,55.9203,55.9345,55.899,55.9274,6200.0
2011-08-10 15:30:00,78.84,78.86,78.83,78.83,3200.0,55.9203,55.9345,55.9132,55.9132,3200.0
2011-08-10 15:40:00,78.86,78.86,78.82,78.85,3500.0,55.9345,55.9345,55.9061,55.9274,3500.0
2011-08-10 15:50:00,78.87,78.88,78.84,78.88,10100.0,55.9416,55.9487,55.9203,55.9487,10100.0
2011-08-11 09:30:00,78.68,78.68,78.56,78.56,11600.0,55.8068,55.8068,55.7217,55.7217,11600.0
2011-08-11 09:40:00,78.57,78.58,78.55,78.55,1900.0,55.7288,55.7359,55.7146,55.7146,1900.0
2011-08-11 09:50:00,78.58,78.66,78.57,78.63,5600.0,55.7359,55.7926,55.7288,55.7714,5600.0
2011-08-11 10:00:00,78.65,78.65,78.56,78.56,300.0,55.7855,55.7855,55.7217,55.7217,300.0
2011-08-11 10:10:00,78.55,78.56,78.55,78.55,700.0,55.7146,55.7217,55.7146,55.7146,700.0
2011-08-11 10:20:00,78.54,78.54,78.48,78.48,1300.0,55.7075,55.7075,55.665,55.665,1300.0
2011-08-11 10:30:00,78.48,78.6,78.48,78.52,3200.0,55.665,55.7501,55.665,55.6933,3200.0
2011-08-11 10:40:00,78.53,78.6,78.48,78.57,1400.0,55.7004,55.7501,55.665,55.7288,1400.0
2011-08-11 10:50:00,78.5,78.6,78.49,78.51,2200.0,55.6791,55.7501,55.6721,55.6862,2200.0
2011-08-11 11:00:00,78.56,78.62,78.45,78.48,2800.0,55.7217,55.7643,55.6437,55.665,2800.0
2011-08-11 11:10:00,78.49,78.59,78.49,78.59,2200.0,55.6721,55.743,55.6721,55.743,2200.0
2011-08-11 11:20:00,78.59,78.61,78.45,78.51,7800.0,55.743,55.7572,55.6437,55.6862,7800.0
2011-08-11 11:30:00,78.52,78.53,78.42,78.49,3700.0,55.6933,55.7004,55.6224,55.6721,3700.0
2011-08-11 11:40:00,78.49,78.5,78.41,78.41,1900.0,55.6721,55.6791,55.6153,55.6153,1900.0
2011-08-11 11:50:00,78.41,78.41,78.41,78.41,600.0,55.6153,55.6153,55.6153,55.6153,600.0
2011-08-11 12:00:00,78.41,78.42,78.26,78.33,14200.0,55.6153,55.6224,55.5089,55.5586,14200.0
2011-08-11 12:10:00,78.33,78.45,78.33,78.45,5900.0,55.5586,55.6437,55.5586,55.6437,5900.0
2011-08-11 12:20:00,78.55,78.57,78.55,78.57,700.0,55.7146,55.7288,55.7146,55.7288,700.0
2011-08-11 12:30:00,78.47,78.55,78.47,78.54,900.0,55.6579,55.7146,55.6579,55.7075,900.0
2011-08-11 12:40:00,78.47,78.49,78.47,78.49,1600.0,55.6579,55.6721,55.6579,55.6721,1600.0
2011-08-11 12:50:00,78.5,78.55,78.47,78.48,2200.0,55.6791,55.7146,55.6579,55.665,2200.0
2011-08-11 13:00:00,78.55,78.55,78.47,78.5,1700.0,55.7146,55.7146,55.6579,55.6791,1700.0
2011-08-11 13:10:00,78.53,78.53,78.39,78.5,1000.0,55.7004,55.7004,55.6011,55.6791,1000.0
2011-08-11 13:20:00,78.42,78.42,78.38,78.38,900.0,55.6224,55.6224,55.594,55.594,900.0
2011-08-11 13:30:00,78.35,78.35,78.25,78.32,5000.0,55.5728,55.5728,55.5018,55.5515,5000.0
2011-08-11 13:40:00,78.4,78.55,78.36,78.48,2700.0,55.6082,55.7146,55.5798,55.665,2700.0
2011-08-11 13:50:00,78.5,78.55,78.36,78.36,3600.0,55.6791,55.7146,55.5798,55.5798,3600.0
2011-08-11 14:00:00,78.52,78.54,78.37,78.49,2700.0,55.6933,55.7075,55.5869,55.6721,2700.0
2011-08-11 14:10:00,78.55,78.55,78.42,78.42,1300.0,55.7146,55.7146,55.6224,55.6224,1300.0
2011-08-11 14:20:00,78.44,78.68,78.44,78.65,4200.0,55.6366,55.8068,55.6366,55.7855,4200.0
2011-08-11 14:30:00,78.62,78.62,78.59,78.61,1300.0,55.7643,55.7643,55.743,55.7572,1300.0
2011-08-11 14:40:00,78.61,78.61,78.58,78.6,1000.0,55.7572,55.7572,55.7359,55.7501,1000.0
2011-08-11 14:50:00,78.58,78.58,78.54,78.55,900.0,55.7359,55.7359,55.7075,55.7146,900.0
2011-08-11 15:00:00,78.61,78.61,78.5,78.5,2400.0,55.7572,55.7572,55.6791,55.6791,2400.0
2011-08-11 15:10:00,78.51,78.56,78.45,78.48,91800.0,55.6862,55.7217,55.6437,55.665,91800.0
2011-08-11 15:20:00,78.56,78.64,78.43,78.64,9800.0,55.7217,55.7784,55.6295,55.7784,9800.0
2011-08-11 15:30:00,78.6,78.64,78.57,78.57,2900.0,55.7501,55.7784,55.7288,55.7288,2900.0
2011-08-11 15:40:00,78.51,78.6,78.51,78.56,1400.0,55.6862,55.7501,55.6862,55.7217,1400.0
2011-08-11 15:50:00,78.55,78.69,78.55,78.69,4200.0,55.7146,55.8139,55.7146,55.8139,4200.0
2011-08-12 09:30:00,78.53,78.75,78.51,78.51,4400.0,55.7004,55.8565,55.6862,55.6862,4400.0
2011-08-12 09:40:00,78.53,78.64,78.52,78.54,37200.0,55.7004,55.7784,55.6933,55.7075,37200.0
2011-08-12 09:50:00,78.56,78.58,78.52,78.56,3800.0,55.7217,55.7359,55.6933,55.7217,3800.0
2011-08-12 10:00:00,78.6,78.62,78.54,78.62,3000.0,55.7501,55.7643,55.7075,55.7643,3000.0
2011-08-12 10:10:00,78.55,78.62,78.55,78.62,600.0,55.7146,55.7643,55.7146,55.7643,600.0
2011-08-12 10:20:00,78.62,78.62,78.62,78.62,0.0,55.7643,55.7643,55.7643,55.7643,0.0
2011-08-12 10:30:00,78.62,78.62,78.55,78.62,1000.0,55.7643,55.7643,55.7146,55.7643,1000.0
2011-08-12 10:40:00,78.57,78.57,78.57,78.57,100.0,55.7288,55.7288,55.7288,55.7288,100.0
2011-08-12 10:50:00,78.6,78.6,78.6,78.6,100.0,55.7501,55.7501,55.7501,55.7501,100.0
2011-08-12 11:00:00,78.6,78.6,78.6,78.6,0.0,55.7501,55.7501,55.7501,55.7501,0.0
2011-08-12 11:10:00,78.61,78.61,78.56,78.61,800.0,55.7572,55.7572,55.7217,55.7572,800.0
2011-08-12 11:20:00,78.62,78.62,78.56,78.56,700.0,55.7643,55.7643,55.7217,55.7217,700.0
2011-08-12 11:30:00,78.59,78.62,78.55,78.62,800.0,55.743,55.7643,55.7146,55.7643,800.0
2011-08-12 11:40:00,78.6,78.65,78.6,78.64,2100.0,55.7501,55.7855,55.7501,55.7784,2100.0
2011-08-12 11:50:00,78.64,78.69,78.63,78.69,14400.0,55.7784,55.8139,55.7714,55.8139,14400.0
2011-08-12 12:00:00,78.69,78.74,78.69,78.74,9000.0,55.8139,55.8494,55.8139,55.8494,9000.0
2011-08-12 12:10:00,78.74,78.75,78.72,78.73,5700.0,55.8494,55.8565,55.8352,55.8423,5700.0
2011-08-12 12:20:00,78.73,78.75,78.71,78.74,4500.0,55.8423,55.8565,55.8281,55.8494,4500.0
2011-08-12 12:30:00,78.74,78.82,78.7,78.82,15800.0,55.8494,55.9061,55.821,55.9061,15800.0
2011-08-12 12:40:00,78.82,78.82,78.75,78.77,3900.0,55.9061,55.9061,55.8565,55.8707,3900.0
2011-08-12 12:50:00,78.77,78.77,78.76,78.77,16500.0,55.8707,55.8707,55.8636,55.8707,16500.0
2011-08-12 13:00:00,78.77,78.77,78.76,78.76,1500.0,55.8707,55.8707,55.8636,55.8636,1500.0
2011-08-12 13:10:00,78.77,78.78,78.76,78.76,700.0,55.8707,55.8777,55.8636,55.8636,700.0
2011-08-12 13:20:00,78.73,78.78,78.69,78.7,3200.0,55.8423,55.8777,55.8139,55.821,3200.0
2011-08-12 13:30:00,78.69,78.69,78.65,78.65,600.0,55.8139,55.8139,55.7855,55.7855,600.0
2011-08-12 13:40:00,78.65,78.65,78.65,78.65,0.0,55.7855,55.7855,55.7855,55.7855,0.0
2011-08-12 13:50:00,78.69,78.7,78.68,78.7,800.0,55.8139,55.821,55.8068,55.821,800.0
2011-08-12 14:00:00,78.7,78.7,78.66,78.66,4700.0,55.821,55.821,55.7926,55.7926,4700.0
2011-08-12 14:10:00,78.7,78.7,78.68,78.7,4500.0,55.821,55.821,55.8068,55.821,4500.0
2011-08-12 14:20:00,78.69,78.69,78.67,78.67,700.0,55.8139,55.8139,55.7997,55.7997,700.0
2011-08-12 14:30:00,78.67,78.7,78.67,78.7,2500.0,55.7997,55.821,55.7997,55.821,2500.0
2011-08-12 14:40:00,78.7,78.7,78.69,78.7,2300.0,55.821,55.821,55.8139,55.821,2300.0
2011-08-12 14:50:00,78.7,78.7,78.69,78.69,2900.0,55.821,55.821,55.8139,55.8139,2900.0
2011-08-12 15:00:00,78.7,78.7,78.7,78.7,200.0,55.821,55.821,55.821,55.821,200.0
2011-08-12 15:10:00,78.7,78.7,78.68,78.68,8300.0,55.821,55.821,55.8068,55.8068,8300.0
2011-08-12 15:20:00,78.67,78.7,78.67,78.7,1800.0,55.7997,55.821,55.7997,55.821,1800.0
2011-08-12 15:30:00,78.7,78.7,78.69,78.69,4400.0,55.821,55.821,55.8139,55.8139,4400.0
2011-08-12 15:40:00,78.69,78.7,78.69,78.7,2500.0,55.8139,55.821,55.8139,55.821,2500.0
2011-08-12 15:50:00,78.7,78.7,78.63,78.63,9000.0,55.821,55.821,55.7714,55.7714,9000.0
2011-08-15 09:30:00,78.97,78.97,78.64,78.64,6600.0,56.0125,56.0125,55.7784,55.7784,6600.0
2011-08-15 09:40:00,78.67,78.67,78.63,78.63,600.0,55.7997,55.7997,55.7714,55.7714,600.0
2011-08-15 09:50:00,78.67,78.67,78.55,78.55,4100.0,55.7997,55.7997,55.7146,55.7146,4100.0
2011-08-15 10:00:00,78.63,78.63,78.6,78.6,2200.0,55.7714,55.7714,55.7501,55.7501,2200.0
2011-08-15 10:10:00,78.61,78.61,78.61,78.61,200.0,55.7572,55.7572,55.7572,55.7572,200.0
2011-08-15 10:20:00,78.62,78.62,78.6,78.6,200.0,55.7643,55.7643,55.7501,55.7501,200.0
2011-08-15 10:30:00,78.63,78.65,78.6,78.63,7800.0,55.7714,55.7855,55.7501,55.7714,7800.0
2011-08-15 10:40:00,78.65,78.65,78.56,78.57,2800.0,55.7855,55.7855,55.7217,55.7288,2800.0
2011-08-15 10:50:00,78.56,78.56,78.55,78.56,800.0,55.7217,55.7217,55.7146,55.7217,800.0
2011-08-15 11:00:00,78.55,78.58,78.55,78.55,9900.0,55.7146,55.7359,55.7146,55.7146,9900.0
2011-08-15 11:10:00,78.55,78.56,78.54,78.55,4000.0,55.7146,55.7217,55.7075,55.7146,4000.0
2011-08-15 11:20:00,78.56,78.57,78.54,78.56,2900.0,55.7217,55.7288,55.7075,55.7217,2900.0
2011-08-15 11:30:00,78.56,78.56,78.54,78.56,1200.0,55.7217,55.7217,55.7075,55.7217,1200.0
2011-08-15 11:40:00,78.56,78.56,78.55,78.56,5300.0,55.7217,55.7217,55.7146,55.7217,5300.0
2011-08-15 11:50:00,78.56,78.56,78.55,78.55,7100.0,55.7217,55.7217,55.7146,55.7146,7100.0
2011-08-15 12:00:00,78.56,78.56,78.53,78.54,3200.0,55.7217,55.7217,55.7004,55.7075,3200.0
2011-08-15 12:10:00,78.53,78.55,78.52,78.55,400.0,55.7004,55.7146,55.6933,55.7146,400.0
2011-08-15 12:20:00,78.54,78.56,78.53,78.56,2300.0,55.7075,55.7217,55.7004,55.7217,2300.0
2011-08-15 12:30:00,78.53,78.56,78.53,78.56,1400.0,55.7004,55.7217,55.7004,55.7217,1400.0
2011-08-15 12:40:00,78.55,78.56,78.53,78.53,3000.0,55.7146,55.7217,55.7004,55.7004,3000.0
2011-08-15 12:50:00,78.55,78.56,78.55,78.55,1100.0,55.7146,55.7217,55.7146,55.7146,1100.0
2011-08-15 13:00:00,78.55,78.55,78.53,78.53,2700.0,55.7146,55.7146,55.7004,55.7004,2700.0
2011-08-15 13:10:00,78.53,78.55,78.53,78.55,18900.0,55.7004,55.7146,55.7004,55.7146,18900.0
2011-08-15 13:20:00,78.53,78.54,78.53,78.53,1100.0,55.7004,55.7075,55.7004,55.7004,1100.0
2011-08-15 13:30:00,78.54,78.54,78.53,78.53,3200.0,55.7075,55.7075,55.7004,55.7004,3200.0
2011-08-15 13:40:00,78.53,78.53,78.5,78.5,3800.0,55.7004,55.7004,55.6791,55.6791,3800.0
2011-08-15 13:50:00,78.5,78.51,78.47,78.51,2600.0,55.6791,55.6862,55.6579,55.6862,2600.0
2011-08-15 14:00:00,78.52,78.52,78.49,78.49,300.0,55.6933,55.6933,55.6721,55.6721,300.0
2011-08-15 14:10:00,78.54,78.54,78.49,78.54,1200.0,55.7075,55.7075,55.6721,55.7075,1200.0
2011-08-15 14:20:00,78.53,78.53,78.49,78.51,2100.0,55.7004,55.7004,55.6721,55.6862,2100.0
2011-08-15 14:30:00,78.54,78.54,78.48,78.48,9400.0,55.7075,55.7075,55.665,55.665,9400.0
2011-08-15 14:40:00,78.54,78.54,78.49,78.53,600.0,55.7075,55.7075,55.6721,55.7004,600.0
2011-08-15 14:50:00,78.51,78.53,78.5,78.53,2100.0,55.6862,55.7004,55.6791,55.7004,2100.0
2011-08-15 15:00:00,78.5,78.52,78.5,78.51,600.0,55.6791,55.6933,55.6791,55.6862,600.0
2011-08-15 15:10:00,78.51,78.51,78.5,78.51,2200.0,55.6862,55.6862,55.6791,55.6862,2200.0
2011-08-15 15:20:00,78.5,78.51,78.5,78.51,300.0,55.6791,55.6862,55.6791,55.6862,300.0
2011-08-15 15:30:00,78.51,78.51,78.5,78.51,5100.0,55.6862,55.6862,55.6791,55.6862,5100.0
2011-08-15 15:40:00,78.51,78.51,78.5,78.5,1900.0,55.6862,55.6862,55.6791,55.6791,1900.0
2011-08-15 15:50:00,78.51,78.51,78.46,78.48,9100.0,55.6862,55.6862,55.6508,55.665,9100.0
2011-08-16 09:30:00,78.47,78.47,78.4,78.44,6000.0,55.6579,55.6579,55.6082,55.6366,6000.0
2011-08-16 09:40:00,78.44,78.44,78.4,78.44,700.0,55.6366,55.6366,55.6082,55.6366,700.0
2011-08-16 09:50:00,78.44,78.44,78.41,78.42,6900.0,55.6366,55.6366,55.6153,55.6224,6900.0
2011-08-16 10:00:00,78.44,78.47,78.43,78.47,13900.0,55.6366,55.6579,55.6295,55.6579,13900.0
2011-08-16 10:10:00,78.47,78.47,78.47,78.47,3300.0,55.6579,55.6579,55.6579,55.6579,3300.0
2011-08-16 10:20:00,78.46,78.46,78.42,78.42,3900.0,55.6508,55.6508,55.6224,55.6224,3900.0
2011-08-16 10:30:00,78.44,78.47,78.44,78.47,3800.0,55.6366,55.6579,55.6366,55.6579,3800.0
2011-08-16 10:40:00,78.47,78.47,78.45,78.47,3500.0,55.6579,55.6579,55.6437,55.6579,3500.0
2011-08-16 10:50:00,78.47,78.47,78.42,78.47,4700.0,55.6579,55.6579,55.6224,55.6579,4700.0
2011-08-16 11:00:00,78.47,78.5,78.42,78.44,3200.0,55.6579,55.6791,55.6224,55.6366,3200.0
2011-08-16 11:10:00,78.43,78.49,78.42,78.45,5300.0,55.6295,55.6721,55.6224,55.6437,5300.0
2011-08-16 11:20:00,78.47,78.47,78.47,78.47,200.0,55.6579,55.6579,55.6579,55.6579,200.0
2011-08-16 11:30:00,78.48,78.48,78.46,78.46,1400.0,55.665,55.665,55.6508,55.6508,1400.0
2011-08-16 11:40:00,78.47,78.48,78.46,78.46,1100.0,55.6579,55.665,55.6508,55.6508,1100.0
2011-08-16 11:50:00,78.45,78.47,78.4,78.4,5600.0,55.6437,55.6579,55.6082,55.6082,5600.0
2011-08-16 12:00:00,78.41,78.41,78.41,78.41,1000.0,55.6153,55.6153,55.6153,55.6153,1000.0
2011-08-16 12:10:00,78.4,78.43,78.4,78.42,3800.0,55.6082,55.6295,55.6082,55.6224,3800.0
2011-08-16 12:20:00,78.43,78.43,78.41,78.41,2100.0,55.6295,55.6295,55.6153,55.6153,2100.0
2011-08-16 12:30:00,78.45,78.45,78.45,78.45,300.0,55.6437,55.6437,55.6437,55.6437,300.0
2011-08-16 12:40:00,78.46,78.49,78.46,78.49,3900.0,55.6508,55.6721,55.6508,55.6721,3900.0
2011-08-16 12:50:00,78.48,78.49,78.48,78.49,1400.0,55.665,55.6721,55.665,55.6721,1400.0
2011-08-16 13:00:00,78.49,78.5,78.45,78.46,900.0,55.6721,55.6791,55.6437,55.6508,900.0
2011-08-16 13:10:00,78.5,78.5,78.46,78.5,1000.0,55.6791,55.6791,55.6508,55.6791,1000.0
2011-08-16 13:20:00,78.47,78.48,78.47,78.48,400.0,55.6579,55.665,55.6579,55.665,400.0
2011-08-16 13:30:00,78.54,78.54,78.49,78.49,1100.0,55.7075,55.7075,55.6721,55.6721,1100.0
2011-08-16 13:40:00,78.51,78.54,78.51,78.53,7700.0,55.6862,55.7075,55.6862,55.7004,7700.0
2011-08-16 13:50:00,78.52,78.54,78.5,78.53,3400.0,55.6933,55.7075,55.6791,55.7004,3400.0
2011-08-16 14:00:00,78.53,78.53,78.47,78.53,2100.0,55.7004,55.7004,55.6579,55.7004,2100.0
2011-08-16 14:10:00,78.48,78.51,78.44,78.51,3600.0,55.665,55.6862,55.6366,55.6862,3600.0
2011-08-16 14:20:00,78.53,78.53,78.51,78.53,3700.0,55.7004,55.7004,55.6862,55.7004,3700.0
2011-08-16 14:30:00,78.53,78.53,78.53,78.53,2300.0,55.7004,55.7004,55.7004,55.7004,2300.0
2011-08-16 14:40:00,78.52,78.54,78.5,78.5,6600.0,55.6933,55.7075,55.6791,55.6791,6600.0
2011-08-16 14:50:00,78.52,78.52,78.5,78.52,1600.0,55.6933,55.6933,55.6791,55.6933,1600.0
2011-08-16 15:00:00,78.52,78.52,78.52,78.52,5800.0,55.6933,55.6933,55.6933,55.6933,5800.0
2011-08-16 15:10:00,78.5,78.5,78.48,78.48,1300.0,55.6791,55.6791,55.665,55.665,1300.0
2011-08-16 15:20:00,78.48,78.5,78.48,78.5,200.0,55.665,55.6791,55.665,55.6791,200.0
2011-08-16 15:30:00,78.51,78.51,78.48,78.51,1400.0,55.6862,55.6862,55.665,55.6862,1400.0
2011-08-16 15:40:00,78.49,78.53,78.49,78.51,14100.0,55.6721,55.7004,55.6721,55.6862,14100.0
2011-08-16 15:50:00,78.52,78.53,78.52,78.52,4600.0,55.6933,55.7004,55.6933,55.6933,4600.0
2011-08-17 09:30:00,78.68,78.68,78.68,78.68,5000.0,55.8068,55.8068,55.8068,55.8068,5000.0
2011-08-17 09:40:00,78.6,78.65,78.6,78.65,1200.0,55.7501,55.7855,55.7501,55.7855,1200.0
2011-08-17 09:50:00,78.65,78.65,78.57,78.57,1400.0,55.7855,55.7855,55.7288,55.7288,1400.0
2011-08-17 10:00:00,78.65,78.65,78.64,78.64,2000.0,55.7855,55.7855,55.7784,55.7784,2000.0
2011-08-17 10:10:00,78.55,78.64,78.55,78.64,3700.0,55.7146,55.7784,55.7146,55.7784,3700.0
2011-08-17 10:20:00,78.64,78.66,78.61,78.61,58300.0,55.7784,55.7926,55.7572,55.7572,58300.0
2011-08-17 10:30:00,78.61,78.64,78.61,78.62,6900.0,55.7572,55.7784,55.7572,55.7643,6900.0
2011-08-17 10:40:00,78.64,78.67,78.6,78.63,24300.0,55.7784,55.7997,55.7501,55.7714,24300.0
2011-08-17 10:50:00,78.66,78.67,78.66,78.67,3600.0,55.7926,55.7997,55.7926,55.7997,3600.0
2011-08-17 11:00:00,78.67,78.67,78.65,78.67,8300.0,55.7997,55.7997,55.7855,55.7997,8300.0
2011-08-17 11:10:00,78.66,78.66,78.62,78.63,700.0,55.7926,55.7926,55.7643,55.7714,700.0
2011-08-17 11:20:00,78.6,78.68,78.6,78.67,17800.0,55.7501,55.8068,55.7501,55.7997,17800.0
2011-08-17 11:30:00,78.65,78.68,78.62,78.68,1500.0,55.7855,55.8068,55.7643,55.8068,1500.0
2011-08-17 11:40:00,78.66,78.66,78.64,78.64,200.0,55.7926,55.7926,55.7784,55.7784,200.0
2011-08-17 11:50:00,78.6,78.6,78.6,78.6,3600.0,55.7501,55.7501,55.7501,55.7501,3600.0
2011-08-17 12:00:00,78.63,78.66,78.63,78.63,300.0,55.7714,55.7926,55.7714,55.7714,300.0
2011-08-17 12:10:00,78.64,78.66,78.62,78.66,2100.0,55.7784,55.7926,55.7643,55.7926,2100.0
2011-08-17 12:20:00,78.66,78.67,78.66,78.67,1800.0,55.7926,55.7997,55.7926,55.7997,1800.0
2011-08-17 12:30:00,78.66,78.67,78.66,78.67,1800.0,55.7926,55.7997,55.7926,55.7997,1800.0
2011-08-17 12:40:00,78.67,78.68,78.66,78.68,13300.0,55.7997,55.8068,55.7926,55.8068,13300.0
2011-08-17 12:50:00,78.68,78.69,78.64,78.65,6000.0,55.8068,55.8139,55.7784,55.7855,6000.0
2011-08-17 13:00:00,78.65,78.65,78.64,78.65,3000.0,55.7855,55.7855,55.7784,55.7855,3000.0
2011-08-17 13:10:00,78.65,78.65,78.64,78.65,6300.0,55.7855,55.7855,55.7784,55.7855,6300.0
2011-08-17 13:20:00,78.64,78.65,78.64,78.65,11200.0,55.7784,55.7855,55.7784,55.7855,11200.0
2011-08-17 13:30:00,78.65,78.65,78.64,78.65,10800.0,55.7855,55.7855,55.7784,55.7855,10800.0
2011-08-17 13:40:00,78.64,78.65,78.64,78.65,26500.0,55.7784,55.7855,55.7784,55.7855,26500.0
2011-08-17 13:50:00,78.65,78.7,78.65,78.7,17900.0,55.7855,55.821,55.7855,55.821,17900.0
2011-08-17 14:00:00,78.7,78.7,78.69,78.69,4200.0,55.821,55.821,55.8139,55.8139,4200.0
2011-08-17 14:10:00,78.69,78.7,78.69,78.7,1600.0,55.8139,55.821,55.8139,55.821,1600.0
2011-08-17 14:20:00,78.69,78.69,78.67,78.67,800.0,55.8139,55.8139,55.7997,55.7997,800.0
2011-08-17 14:30:00,78.68,78.69,78.67,78.68,1300.0,55.8068,55.8139,55.7997,55.8068,1300.0
2011-08-17 14:40:00,78.69,78.69,78.66,78.66,2000.0,55.8139,55.8139,55.7926,55.7926,2000.0
2011-08-17 14:50:00,78.67,78.68,78.66,78.66,22700.0,55.7997,55.8068,55.7926,55.7926,22700.0
2011-08-17 15:00:00,78.68,78.68,78.67,78.67,14300.0,55.8068,55.8068,55.7997,55.7997,14300.0
2011-08-17 15:10:00,78.66,78.69,78.64,78.65,30400.0,55.7926,55.8139,55.7784,55.7855,30400.0
2011-08-17 15:20:00,78.64,78.69,78.64,78.69,10800.0,55.7784,55.8139,55.7784,55.8139,10800.0
2011-08-17 15:30:00,78.64,78.72,78.64,78.72,25000.0,55.7784,55.8352,55.7784,55.8352,25000.0
2011-08-17 15:40:00,78.67,78.67,78.65,78.66,2500.0,55.7997,55.7997,55.7855,55.7926,2500.0
2011-08-17 15:50:00,78.67,78.68,78.67,78.68,6100.0,55.7997,55.8068,55.7997,55.8068,6100.0
2011-08-18 09:30:00,78.72,78.72,78.67,78.69,5700.0,55.8352,55.8352,55.7997,55.8139,5700.0
2011-08-18 09:40:00,78.68,78.68,78.66,78.67,1700.0,55.8068,55.8068,55.7926,55.7997,1700.0
2011-08-18 09:50:00,78.66,78.66,78.64,78.66,3000.0,55.7926,55.7926,55.7784,55.7926,3000.0
2011-08-18 10:00:00,78.64,78.66,78.57,78.57,3600.0,55.7784,55.7926,55.7288,55.7288,3600.0
2011-08-18 10:10:00,78.57,78.57,78.5,78.51,7500.0,55.7288,55.7288,55.6791,55.6862,7500.0
2011-08-18 10:20:00,78.5,78.5,78.42,78.47,3800.0,55.6791,55.6791,55.6224,55.6579,3800.0
2011-08-18 10:30:00,78.46,78.46,78.42,78.44,5300.0,55.6508,55.6508,55.6224,55.6366,5300.0
2011-08-18 10:40:00,78.42,78.42,78.42,78.42,2500.0,55.6224,55.6224,55.6224,55.6224,2500.0
2011-08-18 10:50:00,78.42,78.42,78.36,78.36,4500.0,55.6224,55.6224,55.5798,55.5798,4500.0
2011-08-18 11:00:00,78.38,78.46,78.38,78.45,4300.0,55.594,55.6508,55.594,55.6437,4300.0
2011-08-18 11:10:00,78.46,78.46,78.4,78.42,8900.0,55.6508,55.6508,55.6082,55.6224,8900.0
2011-08-18 11:20:00,78.4,78.44,78.4,78.44,3600.0,55.6082,55.6366,55.6082,55.6366,3600.0
2011-08-18 11:30:00,78.43,78.43,78.4,78.4,400.0,55.6295,55.6295,55.6082,55.6082,400.0
2011-08-18 11:40:00,78.43,78.43,78.4,78.41,1800.0,55.6295,55.6295,55.6082,55.6153,1800.0
2011-08-18 11:50:00,78.41,78.43,78.41,78.43,6600.0,55.6153,55.6295,55.6153,55.6295,6600.0
2011-08-18 12:00:00,78.41,78.41,78.4,78.41,1300.0,55.6153,55.6153,55.6082,55.6153,1300.0
2011-08-18 12:10:00,78.45,78.45,78.43,78.44,3800.0,55.6437,55.6437,55.6295,55.6366,3800.0
2011-08-18 12:20:00,78.44,78.46,78.43,78.43,31900.0,55.6366,55.6508,55.6295,55.6295,31900.0
2011-08-18 12:30:00,78.44,78.47,78.41,78.47,5600.0,55.6366,55.6579,55.6153,55.6579,5600.0
2011-08-18 12:40:00,78.49,78.52,78.49,78.51,3900.0,55.6721,55.6933,55.6721,55.6862,3900.0
2011-08-18 12:50:00,78.47,78.49,78.47,78.49,700.0,55.6579,55.6721,55.6579,55.6721,700.0
2011-08-18 13:00:00,78.5,78.5,78.47,78.47,400.0,55.6791,55.6791,55.6579,55.6579,400.0
2011-08-18 13:10:00,78.47,78.48,78.47,78.48,600.0,55.6579,55.665,55.6579,55.665,600.0
2011-08-18 13:20:00,78.47,78.49,78.47,78.47,1600.0,55.6579,55.6721,55.6579,55.6579,1600.0
2011-08-18 13:30:00,78.48,78.51,78.47,78.51,2900.0,55.665,55.6862,55.6579,55.6862,2900.0
2011-08-18 13:40:00,78.5,78.51,78.46,78.46,5000.0,55.6791,55.6862,55.6508,55.6508,5000.0
2011-08-18 13:50:00,78.51,78.51,78.45,78.47,7200.0,55.6862,55.6862,55.6437,55.6579,7200.0
2011-08-18 14:00:00,78.48,78.49,78.44,78.49,1100.0,55.665,55.6721,55.6366,55.6721,1100.0
2011-08-18 14:10:00,78.48,78.5,78.48,78.48,2200.0,55.665,55.6791,55.665,55.665,2200.0
2011-08-18 14:20:00,78.45,78.46,78.45,78.46,200.0,55.6437,55.6508,55.6437,55.6508,200.0
2011-08-18 14:30:00,78.49,78.49,78.46,78.48,500.0,55.6721,55.6721,55.6508,55.665,500.0
2011-08-18 14:40:00,78.44,78.49,78.42,78.49,5100.0,55.6366,55.6721,55.6224,55.6721,5100.0
2011-08-18 14:50:00,78.45,78.5,78.44,78.5,4500.0,55.6437,55.6791,55.6366,55.6791,4500.0
2011-08-18 15:00:00,78.49,78.51,78.44,78.44,3100.0,55.6721,55.6862,55.6366,55.6366,3100.0
2011-08-18 15:10:00,78.5,78.51,78.44,78.44,3600.0,55.6791,55.6862,55.6366,55.6366,3600.0
2011-08-18 15:20:00,78.47,78.55,78.46,78.54,36900.0,55.6579,55.7146,55.6508,55.7075,36900.0
2011-08-18 15:30:00,78.53,78.58,78.53,78.58,7900.0,55.7004,55.7359,55.7004,55.7359,7900.0
2011-08-18 15:40:00,78.58,78.6,78.56,78.58,7000.0,55.7359,55.7501,55.7217,55.7359,7000.0
2011-08-18 15:50:00,78.55,78.58,78.48,78.57,6600.0,55.7146,55.7359,55.665,55.7288,6600.0
2011-08-19 09:30:00,78.56,78.56,78.43,78.43,3900.0,55.7217,55.7217,55.6295,55.6295,3900.0
2011-08-19 09:40:00,78.5,78.5,78.5,78.5,1000.0,55.6791,55.6791,55.6791,55.6791,1000.0
2011-08-19 09:50:00,78.4,78.46,78.4,78.46,300.0,55.6082,55.6508,55.6082,55.6508,300.0
2011-08-19 10:00:00,78.4,78.47,78.4,78.43,1800.0,55.6082,55.6579,55.6082,55.6295,1800.0
2011-08-19 10:10:00,78.47,78.51,78.41,78.46,11900.0,55.6579,55.6862,55.6153,55.6508,11900.0
2011-08-19 10:20:00,78.47,78.54,78.47,78.54,4500.0,55.6579,55.7075,55.6579,55.7075,4500.0
2011-08-19 10:30:00,78.47,78.47,78.46,78.46,200.0,55.6579,55.6579,55.6508,55.6508,200.0
2011-08-19 10:40:00,78.56,78.56,78.49,78.54,2100.0,55.7217,55.7217,55.6721,55.7075,2100.0
2011-08-19 10:50:00,78.55,78.55,78.55,78.55,300.0,55.7146,55.7146,55.7146,55.7146,300.0
2011-08-19 11:00:00,78.55,78.55,78.51,78.53,800.0,55.7146,55.7146,55.6862,55.7004,800.0
2011-08-19 11:10:00,78.57,78.57,78.54,78.54,200.0,55.7288,55.7288,55.7075,55.7075,200.0
2011-08-19 11:20:00,78.55,78.58,78.53,78.53,3800.0,55.7146,55.7359,55.7004,55.7004,3800.0
2011-08-19 11:30:00,78.58,78.58,78.55,78.56,900.0,55.7359,55.7359,55.7146,55.7217,900.0
2011-08-19 11:40:00,78.56,78.57,78.53,78.53,2400.0,55.7217,55.7288,55.7004,55.7004,2400.0
2011-08-19 11:50:00,78.56,78.56,78.5,78.5,2200.0,55.7217,55.7217,55.6791,55.6791,2200.0
2011-08-19 12:00:00,78.54,78.54,78.5,78.5,1000.0,55.7075,55.7075,55.6791,55.6791,1000.0
2011-08-19 12:10:00,78.52,78.53,78.52,78.53,700.0,55.6933,55.7004,55.6933,55.7004,700.0
2011-08-19 12:20:00,78.53,78.57,78.53,78.57,3200.0,55.7004,55.7288,55.7004,55.7288,3200.0
2011-08-19 12:30:00,78.57,78.57,78.51,78.56,2900.0,55.7288,55.7288,55.6862,55.7217,2900.0
2011-08-19 12:40:00,78.56,78.56,78.52,78.55,7200.0,55.7217,55.7217,55.6933,55.7146,7200.0
2011-08-19 12:50:00,78.55,78.59,78.55,78.59,8600.0,55.7146,55.743,55.7146,55.743,8600.0
2011-08-19 13:00:00,78.58,78.6,78.57,78.6,9000.0,55.7359,55.7501,55.7288,55.7501,9000.0
2011-08-19 13:10:00,78.6,78.6,78.58,78.58,1300.0,55.7501,55.7501,55.7359,55.7359,1300.0
2011-08-19 13:20:00,78.59,78.6,78.58,78.6,9000.0,55.743,55.7501,55.7359,55.7501,9000.0
2011-08-19 13:30:00,78.56,78.6,78.56,78.58,800.0,55.7217,55.7501,55.7217,55.7359,800.0
2011-08-19 13:40:00,78.59,78.61,78.59,78.61,7400.0,55.743,55.7572,55.743,55.7572,7400.0
2011-08-19 13:50:00,78.6,78.61,78.6,78.6,9700.0,55.7501,55.7572,55.7501,55.7501,9700.0
2011-08-19 14:00:00,78.6,78.62,78.55,78.57,24800.0,55.7501,55.7643,55.7146,55.7288,24800.0
2011-08-19 14:10:00,78.56,78.59,78.56,78.59,9400.0,55.7217,55.743,55.7217,55.743,9400.0
2011-08-19 14:20:00,78.58,78.61,78.57,78.61,13200.0,55.7359,55.7572,55.7288,55.7572,13200.0
2011-08-19 14:30:00,78.61,78.69,78.6,78.65,45300.0,55.7572,55.8139,55.7501,55.7855,45300.0
2011-08-19 14:40:00,78.61,78.65,78.59,78.59,8000.0,55.7572,55.7855,55.743,55.743,8000.0
2011-08-19 14:50:00,78.6,78.67,78.6,78.64,10000.0,55.7501,55.7997,55.7501,55.7784,10000.0
2011-08-19 15:00:00,78.63,78.65,78.63,78.63,13300.0,55.7714,55.7855,55.7714,55.7714,13300.0
2011-08-19 15:10:00,78.63,78.65,78.63,78.64,11100.0,55.7714,55.7855,55.7714,55.7784,11100.0
2011-08-19 15:20:00,78.63,78.65,78.61,78.65,8400.0,55.7714,55.7855,55.7572,55.7855,8400.0
2011-08-19 15:30:00,78.65,78.65,78.63,78.65,10100.0,55.7855,55.7855,55.7714,55.7855,10100.0
2011-08-19 15:40:00,78.65,78.67,78.64,78.65,12600.0,55.7855,55.7997,55.7784,55.7855,12600.0
2011-08-19 15:50:00,78.65,78.68,78.64,78.67,13900.0,55.7855,55.8068,55.7784,55.7997,13900.0
2011-08-22 09:30:00,78.55,78.59,78.53,78.54,6200.0,55.7146,55.743,55.7004,55.7075,6200.0
2011-08-22 09:40:00,78.53,78.57,78.53,78.57,1500.0,55.7004,55.7288,55.7004,55.7288,1500.0
2011-08-22 09:50:00,78.56,78.57,78.53,78.57,4800.0,55.7217,55.7288,55.7004,55.7288,4800.0
2011-08-22 10:00:00,78.53,78.57,78.53,78.57,500.0,55.7004,55.7288,55.7004,55.7288,500.0
2011-08-22 10:10:00,78.58,78.58,78.58,78.58,100.0,55.7359,55.7359,55.7359,55.7359,100.0
2011-08-22 10:20:00,78.56,78.56,78.56,78.56,500.0,55.7217,55.7217,55.7217,55.7217,500.0
2011-08-22 10:30:00,78.52,78.52,78.52,78.52,300.0,55.6933,55.6933,55.6933,55.6933,300.0
2011-08-22 10:40:00,78.55,78.55,78.55,78.55,500.0,55.7146,55.7146,55.7146,55.7146,500.0
2011-08-22 10:50:00,78.57,78.57,78.56,78.56,1000.0,55.7288,55.7288,55.7217,55.7217,1000.0
2011-08-22 11:00:00,78.57,78.57,78.57,78.57,400.0,55.7288,55.7288,55.7288,55.7288,400.0
2011-08-22 11:10:00,78.56,78.57,78.53,78.56,5900.0,55.7217,55.7288,55.7004,55.7217,5900.0
2011-08-22 11:20:00,78.57,78.57,78.56,78.57,5600.0,55.7288,55.7288,55.7217,55.7288,5600.0
2011-08-22 11:30:00,78.55,78.55,78.52,78.52,500.0,55.7146,55.7146,55.6933,55.6933,500.0
2011-08-22 11:40:00,78.53,78.57,78.52,78.53,3200.0,55.7004,55.7288,55.6933,55.7004,3200.0
2011-08-22 11:50:00,78.56,78.57,78.56,78.57,600.0,55.7217,55.7288,55.7217,55.7288,600.0
2011-08-22 12:00:00,78.57,78.57,78.57,78.57,0.0,55.7288,55.7288,55.7288,55.7288,0.0
2011-08-22 12:10:00,78.55,78.55,78.55,78.55,200.0,55.7146,55.7146,55.7146,55.7146,200.0
2011-08-22 12:20:00,78.56,78.56,78.54,78.55,1100.0,55.7217,55.7217,55.7075,55.7146,1100.0
2011-08-22 12:30:00,78.54,78.56,78.53,78.56,1500.0,55.7075,55.7217,55.7004,55.7217,1500.0
2011-08-22 12:40:00,78.55,78.56,78.53,78.55,1000.0,55.7146,55.7217,55.7004,55.7146,1000.0
2011-08-22 12:50:00,78.55,78.55,78.55,78.55,0.0,55.7146,55.7146,55.7146,55.7146,0.0
2011-08-22 13:00:00,78.54,78.54,78.53,78.53,1500.0,55.7075,55.7075,55.7004,55.7004,1500.0
2011-08-22 13:10:00,78.52,78.52,78.52,78.52,700.0,55.6933,55.6933,55.6933,55.6933,700.0
2011-08-22 13:20:00,78.54,78.54,78.54,78.54,900.0,55.7075,55.7075,55.7075,55.7075,900.0
2011-08-22 13:30:00,78.53,78.53,78.53,78.53,400.0,55.7004,55.7004,55.7004,55.7004,400.0
2011-08-22 13:40:00,78.51,78.55,78.51,78.55,8200.0,55.6862,55.7146,55.6862,55.7146,8200.0
2011-08-22 13:50:00,78.55,78.55,78.51,78.52,3100.0,55.7146,55.7146,55.6862,55.6933,3100.0
2011-08-22 14:00:00,78.55,78.55,78.53,78.54,1600.0,55.7146,55.7146,55.7004,55.7075,1600.0
2011-08-22 14:10:00,78.54,78.55,78.54,78.55,700.0,55.7075,55.7146,55.7075,55.7146,700.0
2011-08-22 14:20:00,78.54,78.54,78.53,78.53,1000.0,55.7075,55.7075,55.7004,55.7004,1000.0
2011-08-22 14:30:00,78.54,78.54,78.52,78.54,1100.0,55.7075,55.7075,55.6933,55.7075,1100.0
2011-08-22 14:40:00,78.52,78.53,78.52,78.53,800.0,55.6933,55.7004,55.6933,55.7004,800.0
2011-08-22 14:50:00,78.53,78.55,78.51,78.55,19500.0,55.7004,55.7146,55.6862,55.7146,19500.0
2011-08-22 15:00:00,78.55,78.58,78.55,78.57,34000.0,55.7146,55.7359,55.7146,55.7288,34000.0
2011-08-22 15:10:00,78.57,78.57,78.53,78.57,2500.0,55.7288,55.7288,55.7004,55.7288,2500.0
2011-08-22 15:20:00,78.55,78.57,78.55,78.55,1100.0,55.7146,55.7288,55.7146,55.7146,1100.0
2011-08-22 15:30:00,78.57,78.57,78.53,78.53,2600.0,55.7288,55.7288,55.7004,55.7004,2600.0
2011-08-22 15:40:00,78.54,78.57,78.54,78.56,2800.0,55.7075,55.7288,55.7075,55.7217,2800.0
2011-08-22 15:50:00,78.56,78.56,78.53,78.54,4300.0,55.7217,55.7217,55.7004,55.7075,4300.0
2011-08-23 09:30:00,78.39,78.39,78.34,78.34,11900.0,55.6011,55.6011,55.5657,55.5657,11900.0
2011-08-23 09:40:00,78.36,78.36,78.34,78.34,4200.0,55.5798,55.5798,55.5657,55.5657,4200.0
2011-08-23 09:50:00,78.35,78.35,78.34,78.34,1100.0,55.5728,55.5728,55.5657,55.5657,1100.0
2011-08-23 10:00:00,78.35,78.35,78.34,78.34,600.0,55.5728,55.5728,55.5657,55.5657,600.0
2011-08-23 10:10:00,78.34,78.34,78.34,78.34,800.0,55.5657,55.5657,55.5657,55.5657,800.0
2011-08-23 10:20:00,78.34,78.34,78.33,78.34,2000.0,55.5657,55.5657,55.5586,55.5657,2000.0
2011-08-23 10:30:00,78.34,78.34,78.34,78.34,0.0,55.5657,55.5657,55.5657,55.5657,0.0
2011-08-23 10:40:00,78.34,78.34,78.34,78.34,0.0,55.5657,55.5657,55.5657,55.5657,0.0
2011-08-23 10:50:00,78.33,78.34,78.32,78.32,8400.0,55.5586,55.5657,55.5515,55.5515,8400.0
2011-08-23 11:00:00,78.33,78.34,78.33,78.34,200.0,55.5586,55.5657,55.5586,55.5657,200.0
2011-08-23 11:10:00,78.34,78.35,78.34,78.34,700.0,55.5657,55.5728,55.5657,55.5657,700.0
2011-08-23 11:20:00,78.37,78.37,78.37,78.37,400.0,55.5869,55.5869,55.5869,55.5869,400.0
2011-08-23 11:30:00,78.33,78.33,78.32,78.33,1600.0,55.5586,55.5586,55.5515,55.5586,1600.0
2011-08-23 11:40:00,78.31,78.31,78.3,78.3,2100.0,55.5444,55.5444,55.5373,55.5373,2100.0
2011-08-23 11:50:00,78.3,78.3,78.3,78.3,100.0,55.5373,55.5373,55.5373,55.5373,100.0
2011-08-23 12:00:00,78.28,78.3,78.28,78.3,1600.0,55.5231,55.5373,55.5231,55.5373,1600.0
2011-08-23 12:10:00,78.28,78.3,78.28,78.3,3300.0,55.5231,55.5373,55.5231,55.5373,3300.0
2011-08-23 12:20:00,78.29,78.3,78.29,78.3,1000.0,55.5302,55.5373,55.5302,55.5373,1000.0
2011-08-23 12:30:00,78.33,78.33,78.29,78.29,200.0,55.5586,55.5586,55.5302,55.5302,200.0
2011-08-23 12:40:00,78.33,78.33,78.31,78.33,2300.0,55.5586,55.5586,55.5444,55.5586,2300.0
2011-08-23 12:50:00,78.33,78.33,78.27,78.27,2600.0,55.5586,55.5586,55.516,55.516,2600.0
2011-08-23 13:00:00,78.3,78.3,78.3,78.3,1300.0,55.5373,55.5373,55.5373,55.5373,1300.0
2011-08-23 13:10:00,78.28,78.3,78.28,78.3,1800.0,55.5231,55.5373,55.5231,55.5373,1800.0
2011-08-23 13:20:00,78.26,78.31,78.26,78.31,12900.0,55.5089,55.5444,55.5089,55.5444,12900.0
2011-08-23 13:30:00,78.31,78.32,78.31,78.32,5400.0,55.5444,55.5515,55.5444,55.5515,5400.0
2011-08-23 13:40:00,78.32,78.32,78.29,78.29,2100.0,55.5515,55.5515,55.5302,55.5302,2100.0
2011-08-23 13:50:00,78.27,78.34,78.27,78.33,1300.0,55.516,55.5657,55.516,55.5586,1300.0
2011-08-23 14:00:00,78.34,78.34,78.31,78.31,500.0,55.5657,55.5657,55.5444,55.5444,500.0
2011-08-23 14:10:00,78.34,78.34,78.34,78.34,200.0,55.5657,55.5657,55.5657,55.5657,200.0
2011-08-23 14:20:00,78.34,78.34,78.34,78.34,0.0,55.5657,55.5657,55.5657,55.5657,0.0
2011-08-23 14:30:00,78.32,78.34,78.31,78.34,1700.0,55.5515,55.5657,55.5444,55.5657,1700.0
2011-08-23 14:40:00,78.31,78.34,78.26,78.26,6400.0,55.5444,55.5657,55.5089,55.5089,6400.0
2011-08-23 14:50:00,78.32,78.33,78.28,78.29,1800.0,55.5515,55.5586,55.5231,55.5302,1800.0
2011-08-23 15:00:00,78.3,78.31,78.27,78.3,4200.0,55.5373,55.5444,55.516,55.5373,4200.0
2011-08-23 15:10:00,78.31,78.31,78.3,78.3,200.0,55.5444,55.5444,55.5373,55.5373,200.0
2011-08-23 15:20:00,78.3,78.3,78.3,78.3,600.0,55.5373,55.5373,55.5373,55.5373,600.0
2011-08-23 15:30:00,78.31,78.35,78.3,78.34,26500.0,55.5444,55.5728,55.5373,55.5657,26500.0
2011-08-23 15:40:00,78.34,78.34,78.31,78.32,13700.0,55.5657,55.5657,55.5444,55.5515,13700.0
2011-08-23 15:50:00,78.31,78.33,78.31,78.33,3200.0,55.5444,55.5586,55.5444,55.5586,3200.0
2011-08-24 09:30:00,78.28,78.28,78.13,78.23,113700.0,55.5231,55.5231,55.4167,55.4876,113700.0
2011-08-24 09:40:00,78.14,78.14,78.11,78.11,700.0,55.4238,55.4238,55.4025,55.4025,700.0
2011-08-24 09:50:00,78.18,78.18,78.13,78.13,1500.0,55.4522,55.4522,55.4167,55.4167,1500.0
2011-08-24 10:00:00,78.12,78.15,78.09,78.15,3300.0,55.4096,55.4309,55.3883,55.4309,3300.0
2011-08-24 10:10:00,78.15,78.17,78.12,78.17,3800.0,55.4309,55.4451,55.4096,55.4451,3800.0
2011-08-24 10:20:00,78.17,78.18,78.15,78.17,1900.0,55.4451,55.4522,55.4309,55.4451,1900.0
2011-08-24 10:30:00,78.17,78.18,78.17,78.18,1500.0,55.4451,55.4522,55.4451,55.4522,1500.0
2011-08-24 10:40:00,78.18,78.18,78.17,78.17,900.0,55.4522,55.4522,55.4451,55.4451,900.0
2011-08-24 10:50:00,78.17,78.17,78.17,78.17,100.0,55.4451,55.4451,55.4451,55.4451,100.0
2011-08-24 11:00:00,78.18,78.19,78.16,78.17,5200.0,55.4522,55.4593,55.438,55.4451,5200.0
2011-08-24 11:10:00,78.16,78.18,78.14,78.18,600.0,55.438,55.4522,55.4238,55.4522,600.0
2011-08-24 11:20:00,78.17,78.18,78.17,78.18,400.0,55.4451,55.4522,55.4451,55.4522,400.0
2011-08-24 11:30:00,78.18,78.18,78.15,78.16,6200.0,55.4522,55.4522,55.4309,55.438,6200.0
2011-08-24 11:40:00,78.18,78.18,78.18,78.18,1700.0,55.4522,55.4522,55.4522,55.4522,1700.0
2011-08-24 11:50:00,78.19,78.2,78.19,78.2,3200.0,55.4593,55.4664,55.4593,55.4664,3200.0
2011-08-24 12:00:00,78.21,78.21,78.21,78.21,500.0,55.4735,55.4735,55.4735,55.4735,500.0
2011-08-24 12:10:00,78.2,78.23,78.2,78.22,900.0,55.4664,55.4876,55.4664,55.4805,900.0
2011-08-24 12:20:00,78.2,78.22,78.15,78.16,7500.0,55.4664,55.4805,55.4309,55.438,7500.0
2011-08-24 12:30:00,78.2,78.22,78.15,78.15,900.0,55.4664,55.4805,55.4309,55.4309,900.0
2011-08-24 12:40:00,78.19,78.19,78.19,78.19,1000.0,55.4593,55.4593,55.4593,55.4593,1000.0
2011-08-24 12:50:00,78.18,78.2,78.18,78.19,4200.0,55.4522,55.4664,55.4522,55.4593,4200.0
2011-08-24 13:00:00,78.2,78.2,78.2,78.2,1200.0,55.4664,55.4664,55.4664,55.4664,1200.0
2011-08-24 13:10:00,78.19,78.19,78.15,78.18,4300.0,55.4593,55.4593,55.4309,55.4522,4300.0
2011-08-24 13:20:00,78.18,78.18,78.15,78.18,7300.0,55.4522,55.4522,55.4309,55.4522,7300.0
2011-08-24 13:30:00,78.18,78.19,78.17,78.19,2300.0,55.4522,55.4593,55.4451,55.4593,2300.0
2011-08-24 13:40:00,78.19,78.2,78.18,78.18,900.0,55.4593,55.4664,55.4522,55.4522,900.0
2011-08-24 13:50:00,78.18,78.2,78.14,78.2,600.0,55.4522,55.4664,55.4238,55.4664,600.0
2011-08-24 14:00:00,78.2,78.2,78.17,78.17,1800.0,55.4664,55.4664,55.4451,55.4451,1800.0
2011-08-24 14:10:00,78.19,78.2,78.16,78.17,13900.0,55.4593,55.4664,55.438,55.4451,13900.0
2011-08-24 14:20:00,78.2,78.2,78.18,78.2,12500.0,55.4664,55.4664,55.4522,55.4664,12500.0
2011-08-24 14:30:00,78.19,78.21,78.19,78.19,6100.0,55.4593,55.4735,55.4593,55.4593,6100.0
2011-08-24 14:40:00,78.21,78.21,78.19,78.2,6000.0,55.4735,55.4735,55.4593,55.4664,6000.0
2011-08-24 14:50:00,78.19,78.19,78.16,78.19,4600.0,55.4593,55.4593,55.438,55.4593,4600.0
2011-08-24 15:00:00,78.2,78.2,78.16,78.2,4600.0,55.4664,55.4664,55.438,55.4664,4600.0
2011-08-24 15:10:00,78.16,78.19,78.15,78.19,3100.0,55.438,55.4593,55.4309,55.4593,3100.0
2011-08-24 15:20:00,78.19,78.19,78.16,78.16,1300.0,55.4593,55.4593,55.438,55.438,1300.0
2011-08-24 15:30:00,78.18,78.19,78.17,78.17,8000.0,55.4522,55.4593,55.4451,55.4451,8000.0
2011-08-24 15:40:00,78.19,78.19,78.17,78.17,7500.0,55.4593,55.4593,55.4451,55.4451,7500.0
2011-08-24 15:50:00,78.15,78.19,78.14,78.19,18100.0,55.4309,55.4593,55.4238,55.4593,18100.0
2011-08-25 09:30:00,78.32,78.32,78.24,78.31,4100.0,55.5515,55.5515,55.4947,55.5444,4100.0
2011-08-25 09:40:00,78.32,78.32,78.32,78.32,200.0,55.5515,55.5515,55.5515,55.5515,200.0
2011-08-25 09:50:00,78.34,78.35,78.34,78.35,600.0,55.5657,55.5728,55.5657,55.5728,600.0
2011-08-25 10:00:00,78.35,78.35,78.35,78.35,0.0,55.5728,55.5728,55.5728,55.5728,0.0
2011-08-25 10:10:00,78.37,78.4,78.37,78.39,1400.0,55.5869,55.6082,55.5869,55.6011,1400.0
2011-08-25 10:20:00,78.4,78.4,78.4,78.4,600.0,55.6082,55.6082,55.6082,55.6082,600.0
2011-08-25 10:30:00,78.36,78.39,78.36,78.39,1000.0,55.5798,55.6011,55.5798,55.6011,1000.0
2011-08-25 10:40:00,78.39,78.4,78.35,78.4,1800.0,55.6011,55.6082,55.5728,55.6082,1800.0
2011-08-25 10:50:00,78.39,78.39,78.35,78.35,3300.0,55.6011,55.6011,55.5728,55.5728,3300.0
2011-08-25 11:00:00,78.38,78.4,78.36,78.39,2200.0,55.594,55.6082,55.5798,55.6011,2200.0
2011-08-25 11:10:00,78.38,78.38,78.36,78.36,300.0,55.594,55.594,55.5798,55.5798,300.0
2011-08-25 11:20:00,78.35,78.35,78.31,78.33,12700.0,55.5728,55.5728,55.5444,55.5586,12700.0
2011-08-25 11:30:00,78.31,78.33,78.31,78.33,800.0,55.5444,55.5586,55.5444,55.5586,800.0
2011-08-25 11:40:00,78.31,78.37,78.31,78.37,10300.0,55.5444,55.5869,55.5444,55.5869,10300.0
2011-08-25 11:50:00,78.38,78.38,78.38,78.38,100.0,55.594,55.594,55.594,55.594,100.0
2011-08-25 12:00:00,78.37,78.38,78.32,78.38,900.0,55.5869,55.594,55.5515,55.594,900.0
2011-08-25 12:10:00,78.37,78.39,78.36,78.36,1100.0,55.5869,55.6011,55.5798,55.5798,1100.0
2011-08-25 12:20:00,78.37,78.37,78.37,78.37,300.0,55.5869,55.5869,55.5869,55.5869,300.0
2011-08-25 12:30:00,78.37,78.37,78.37,78.37,600.0,55.5869,55.5869,55.5869,55.5869,600.0
2011-08-25 12:40:00,78.37,78.37,78.37,78.37,0.0,55.5869,55.5869,55.5869,55.5869,0.0
2011-08-25 12:50:00,78.38,78.38,78.32,78.32,1900.0,55.594,55.594,55.5515,55.5515,1900.0
2011-08-25 13:00:00,78.39,78.39,78.33,78.33,1900.0,55.6011,55.6011,55.5586,55.5586,1900.0
2011-08-25 13:10:00,78.34,78.39,78.34,78.39,200.0,55.5657,55.6011,55.5657,55.6011,200.0
2011-08-25 13:20:00,78.39,78.39,78.39,78.39,0.0,55.6011,55.6011,55.6011,55.6011,0.0
2011-08-25 13:30:00,78.38,78.38,78.36,78.36,200.0,55.594,55.594,55.5798,55.5798,200.0
2011-08-25 13:40:00,78.36,78.38,78.35,78.37,1600.0,55.5798,55.594,55.5728,55.5869,1600.0
2011-08-25 13:50:00,78.37,78.37,78.35,78.36,1700.0,55.5869,55.5869,55.5728,55.5798,1700.0
2011-08-25 14:00:00,78.34,78.36,78.34,78.36,800.0,55.5657,55.5798,55.5657,55.5798,800.0
2011-08-25 14:10:00,78.38,78.38,78.37,78.37,4400.0,55.594,55.594,55.5869,55.5869,4400.0
2011-08-25 14:20:00,78.38,78.38,78.31,78.37,2800.0,55.594,55.594,55.5444,55.5869,2800.0
2011-08-25 14:30:00,78.38,78.38,78.32,78.32,3400.0,55.594,55.594,55.5515,55.5515,3400.0
2011-08-25 14:40:00,78.36,78.38,78.3,78.3,1200.0,55.5798,55.594,55.5373,55.5373,1200.0
2011-08-25 14:50:00,78.37,78.38,78.3,78.37,8200.0,55.5869,55.594,55.5373,55.5869,8200.0
2011-08-25 15:00:00,78.34,78.37,78.34,78.36,500.0,55.5657,55.5869,55.5657,55.5798,500.0
2011-08-25 15:10:00,78.36,78.37,78.3,78.33,2100.0,55.5798,55.5869,55.5373,55.5586,2100.0
2011-08-25 15:20:00,78.31,78.38,78.3,78.37,1600.0,55.5444,55.594,55.5373,55.5869,1600.0
2011-08-25 15:30:00,78.31,78.38,78.31,78.38,2300.0,55.5444,55.594,55.5444,55.594,2300.0
2011-08-25 15:40:00,78.38,78.38,78.32,78.37,3400.0,55.594,55.594,55.5515,55.5869,3400.0
2011-08-25 15:50:00,78.33,78.37,78.32,78.32,2500.0,55.5586,55.5869,55.5515,55.5515,2500.0
2011-08-26 09:30:00,78.29,78.38,78.25,78.36,1800.0,55.5302,55.594,55.5018,55.5798,1800.0
2011-08-26 09:40:00,78.3,78.3,78.28,78.28,900.0,55.5373,55.5373,55.5231,55.5231,900.0
2011-08-26 09:50:00,78.32,78.32,78.32,78.32,800.0,55.5515,55.5515,55.5515,55.5515,800.0
2011-08-26 10:00:00,78.34,78.35,78.29,78.3,5600.0,55.5657,55.5728,55.5302,55.5373,5600.0
2011-08-26 10:10:00,78.29,78.3,78.29,78.3,3800.0,55.5302,55.5373,55.5302,55.5373,3800.0
2011-08-26 10:20:00,78.3,78.31,78.21,78.25,15900.0,55.5373,55.5444,55.4735,55.5018,15900.0
2011-08-26 10:30:00,78.25,78.34,78.25,78.34,5100.0,55.5018,55.5657,55.5018,55.5657,5100.0
2011-08-26 10:40:00,78.3,78.31,78.3,78.31,300.0,55.5373,55.5444,55.5373,55.5444,300.0
2011-08-26 10:50:00,78.29,78.29,78.25,78.25,700.0,55.5302,55.5302,55.5018,55.5018,700.0
2011-08-26 11:00:00,78.28,78.3,78.26,78.3,1400.0,55.5231,55.5373,55.5089,55.5373,1400.0
2011-08-26 11:10:00,78.29,78.3,78.29,78.3,500.0,55.5302,55.5373,55.5302,55.5373,500.0
2011-08-26 11:20:00,78.26,78.26,78.26,78.26,200.0,55.5089,55.5089,55.5089,55.5089,200.0
2011-08-26 11:30:00,78.3,78.3,78.3,78.3,600.0,55.5373,55.5373,55.5373,55.5373,600.0
2011-08-26 11:40:00,78.3,78.3,78.3,78.3,0.0,55.5373,55.5373,55.5373,55.5373,0.0
2011-08-26 11:50:00,78.33,78.34,78.31,78.34,800.0,55.5586,55.5657,55.5444,55.5657,800.0
2011-08-26 12:00:00,78.33,78.33,78.3,78.32,5600.0,55.5586,55.5586,55.5373,55.5515,5600.0
2011-08-26 12:10:00,78.31,78.33,78.31,78.31,8700.0,55.5444,55.5586,55.5444,55.5444,8700.0
2011-08-26 12:20:00,78.3,78.34,78.3,78.34,300.0,55.5373,55.5657,55.5373,55.5657,300.0
2011-08-26 12:30:00,78.34,78.35,78.3,78.35,1400.0,55.5657,55.5728,55.5373,55.5728,1400.0
2011-08-26 12:40:00,78.36,78.36,78.33,78.33,500.0,55.5798,55.5798,55.5586,55.5586,500.0
2011-08-26 12:50:00,78.32,78.35,78.31,78.31,700.0,55.5515,55.5728,55.5444,55.5444,700.0
2011-08-26 13:00:00,78.3,78.33,78.3,78.33,200.0,55.5373,55.5586,55.5373,55.5586,200.0
2011-08-26 13:10:00,78.34,78.34,78.32,78.34,2000.0,55.5657,55.5657,55.5515,55.5657,2000.0
2011-08-26 13:20:00,78.33,78.34,78.32,78.32,500.0,55.5586,55.5657,55.5515,55.5515,500.0
2011-08-26 13:30:00,78.32,78.34,78.32,78.34,1500.0,55.5515,55.5657,55.5515,55.5657,1500.0
2011-08-26 13:40:00,78.34,78.34,78.32,78.32,1100.0,55.5657,55.5657,55.5515,55.5515,1100.0
2011-08-26 13:50:00,78.32,78.32,78.3,78.32,4200.0,55.5515,55.5515,55.5373,55.5515,4200.0
2011-08-26 14:00:00,78.31,78.33,78.3,78.33,3000.0,55.5444,55.5586,55.5373,55.5586,3000.0
2011-08-26 14:10:00,78.31,78.34,78.29,78.3,3300.0,55.5444,55.5657,55.5302,55.5373,3300.0
2011-08-26 14:20:00,78.34,78.36,78.33,78.36,12300.0,55.5657,55.5798,55.5586,55.5798,12300.0
2011-08-26 14:30:00,78.35,78.36,78.33,78.36,8000.0,55.5728,55.5798,55.5586,55.5798,8000.0
2011-08-26 14:40:00,78.36,78.37,78.31,78.35,6300.0,55.5798,55.5869,55.5444,55.5728,6300.0
2011-08-26 14:50:00,78.35,78.36,78.34,78.34,1900.0,55.5728,55.5798,55.5657,55.5657,1900.0
2011-08-26 15:00:00,78.34,78.36,78.34,78.35,1900.0,55.5657,55.5798,55.5657,55.5728,1900.0
2011-08-26 15:10:00,78.33,78.36,78.33,78.36,4400.0,55.5586,55.5798,55.5586,55.5798,4400.0
2011-08-26 15:20:00,78.36,78.36,78.35,78.35,1200.0,55.5798,55.5798,55.5728,55.5728,1200.0
2011-08-26 15:30:00,78.35,78.35,78.35,78.35,400.0,55.5728,55.5728,55.5728,55.5728,400.0
2011-08-26 15:40:00,78.35,78.35,78.33,78.35,2800.0,55.5728,55.5728,55.5586,55.5728,2800.0
2011-08-26 15:50:00,78.33,78.35,78.33,78.35,8000.0,55.5586,55.5728,55.5586,55.5728,8000.0
2011-08-29 09:30:00,78.34,78.34,78.19,78.19,8400.0,55.5657,55.5657,55.4593,55.4593,8400.0
2011-08-29 09:40:00,78.22,78.26,78.22,78.26,400.0,55.4805,55.5089,55.4805,55.5089,400.0
2011-08-29 09:50:00,78.27,78.28,78.27,78.28,700.0,55.516,55.5231,55.516,55.5231,700.0
2011-08-29 10:00:00,78.28,78.32,78.28,78.31,1600.0,55.5231,55.5515,55.5231,55.5444,1600.0
2011-08-29 10:10:00,78.26,78.32,78.26,78.29,1900.0,55.5089,55.5515,55.5089,55.5302,1900.0
2011-08-29 10:20:00,78.31,78.33,78.31,78.32,1600.0,55.5444,55.5586,55.5444,55.5515,1600.0
2011-08-29 10:30:00,78.33,78.34,78.32,78.34,4100.0,55.5586,55.5657,55.5515,55.5657,4100.0
2011-08-29 10:40:00,78.34,78.35,78.33,78.35,800.0,55.5657,55.5728,55.5586,55.5728,800.0
2011-08-29 10:50:00,78.33,78.35,78.33,78.35,2700.0,55.5586,55.5728,55.5586,55.5728,2700.0
2011-08-29 11:00:00,78.34,78.35,78.34,78.35,1300.0,55.5657,55.5728,55.5657,55.5728,1300.0
2011-08-29 11:10:00,78.35,78.35,78.35,78.35,100.0,55.5728,55.5728,55.5728,55.5728,100.0
2011-08-29 11:20:00,78.35,78.36,78.35,78.36,3300.0,55.5728,55.5798,55.5728,55.5798,3300.0
2011-08-29 11:30:00,78.36,78.37,78.35,78.35,1700.0,55.5798,55.5869,55.5728,55.5728,1700.0
2011-08-29 11:40:00,78.32,78.32,78.31,78.31,300.0,55.5515,55.5515,55.5444,55.5444,300.0
2011-08-29 11:50:00,78.31,78.31,78.3,78.3,4400.0,55.5444,55.5444,55.5373,55.5373,4400.0
2011-08-29 12:00:00,78.3,78.3,78.3,78.3,200.0,55.5373,55.5373,55.5373,55.5373,200.0
2011-08-29 12:10:00,78.3,78.31,78.28,78.31,3300.0,55.5373,55.5444,55.5231,55.5444,3300.0
2011-08-29 12:20:00,78.29,78.29,78.29,78.29,200.0,55.5302,55.5302,55.5302,55.5302,200.0
2011-08-29 12:30:00,78.31,78.31,78.26,78.28,5000.0,55.5444,55.5444,55.5089,55.5231,5000.0
2011-08-29 12:40:00,78.29,78.29,78.29,78.29,100.0,55.5302,55.5302,55.5302,55.5302,100.0
2011-08-29 12:50:00,78.33,78.33,78.31,78.31,400.0,55.5586,55.5586,55.5444,55.5444,400.0
2011-08-29 13:00:00,78.31,78.31,78.31,78.31,0.0,55.5444,55.5444,55.5444,55.5444,0.0
2011-08-29 13:10:00,78.3,78.33,78.3,78.33,400.0,55.5373,55.5586,55.5373,55.5586,400.0
2011-08-29 13:20:00,78.34,78.34,78.29,78.29,3200.0,55.5657,55.5657,55.5302,55.5302,3200.0
2011-08-29 13:30:00,78.33,78.33,78.33,78.33,300.0,55.5586,55.5586,55.5586,55.5586,300.0
2011-08-29 13:40:00,78.33,78.34,78.32,78.32,400.0,55.5586,55.5657,55.5515,55.5515,400.0
2011-08-29 13:50:00,78.34,78.34,78.33,78.33,300.0,55.5657,55.5657,55.5586,55.5586,300.0
2011-08-29 14:00:00,78.3,78.31,78.29,78.29,5600.0,55.5373,55.5444,55.5302,55.5302,5600.0
2011-08-29 14:10:00,78.3,78.31,78.3,78.31,700.0,55.5373,55.5444,55.5373,55.5444,700.0
2011-08-29 14:20:00,78.3,78.38,78.3,78.37,15600.0,55.5373,55.594,55.5373,55.5869,15600.0
2011-08-29 14:30:00,78.3,78.38,78.3,78.37,10200.0,55.5373,55.594,55.5373,55.5869,10200.0
2011-08-29 14:40:00,78.38,78.39,78.37,78.39,7900.0,55.594,55.6011,55.5869,55.6011,7900.0
2011-08-29 14:50:00,78.38,78.41,78.38,78.41,44100.0,55.594,55.6153,55.594,55.6153,44100.0
2011-08-29 15:00:00,78.41,78.43,78.4,78.41,8600.0,55.6153,55.6295,55.6082,55.6153,8600.0
2011-08-29 15:10:00,78.42,78.42,78.4,78.42,600.0,55.6224,55.6224,55.6082,55.6224,600.0
2011-08-29 15:20:00,78.39,78.42,78.39,78.42,11900.0,55.6011,55.6224,55.6011,55.6224,11900.0
2011-08-29 15:30:00,78.39,78.43,78.39,78.43,10300.0,55.6011,55.6295,55.6011,55.6295,10300.0
2011-08-29 15:40:00,78.44,78.44,78.42,78.44,3800.0,55.6366,55.6366,55.6224,55.6366,3800.0
2011-08-29 15:50:00,78.44,78.45,78.41,78.44,195500.0,55.6366,55.6437,55.6153,55.6366,195500.0
2011-08-30 09:30:00,78.44,78.47,78.41,78.46,17900.0,55.6366,55.6579,55.6153,55.6508,17900.0
2011-08-30 09:40:00,78.46,78.46,78.46,78.46,0.0,55.6508,55.6508,55.6508,55.6508,0.0
2011-08-30 09:50:00,78.45,78.47,78.45,78.47,600.0,55.6437,55.6579,55.6437,55.6579,600.0
2011-08-30 10:00:00,78.48,78.49,78.47,78.49,2800.0,55.665,55.6721,55.6579,55.6721,2800.0
2011-08-30 10:10:00,78.49,78.49,78.49,78.49,2100.0,55.6721,55.6721,55.6721,55.6721,2100.0
2011-08-30 10:20:00,78.46,78.49,78.46,78.49,2400.0,55.6508,55.6721,55.6508,55.6721,2400.0
2011-08-30 10:30:00,78.47,78.48,78.45,78.48,5400.0,55.6579,55.665,55.6437,55.665,5400.0
2011-08-30 10:40:00,78.45,78.49,78.45,78.46,300.0,55.6437,55.6721,55.6437,55.6508,300.0
2011-08-30 10:50:00,78.48,78.49,78.46,78.47,7000.0,55.665,55.6721,55.6508,55.6579,7000.0
2011-08-30 11:00:00,78.47,78.47,78.47,78.47,100.0,55.6579,55.6579,55.6579,55.6579,100.0
2011-08-30 11:10:00,78.49,78.49,78.47,78.48,3000.0,55.6721,55.6721,55.6579,55.665,3000.0
2011-08-30 11:20:00,78.48,78.5,78.47,78.48,17700.0,55.665,55.6791,55.6579,55.665,17700.0
2011-08-30 11:30:00,78.46,78.5,78.46,78.47,600.0,55.6508,55.6791,55.6508,55.6579,600.0
2011-08-30 11:40:00,78.49,78.49,78.46,78.46,2800.0,55.6721,55.6721,55.6508,55.6508,2800.0
2011-08-30 11:50:00,78.49,78.49,78.49,78.49,300.0,55.6721,55.6721,55.6721,55.6721,300.0
2011-08-30 12:00:00,78.49,78.5,78.48,78.49,2200.0,55.6721,55.6791,55.665,55.6721,2200.0
2011-08-30 12:10:00,78.49,78.5,78.48,78.5,3500.0,55.6721,55.6791,55.665,55.6791,3500.0
2011-08-30 12:20:00,78.5,78.5,78.48,78.49,3000.0,55.6791,55.6791,55.665,55.6721,3000.0
2011-08-30 12:30:00,78.5,78.51,78.49,78.51,2600.0,55.6791,55.6862,55.6721,55.6862,2600.0
2011-08-30 12:40:00,78.51,78.52,78.5,78.51,6300.0,55.6862,55.6933,55.6791,55.6862,6300.0
2011-08-30 12:50:00,78.5,78.51,78.49,78.51,14800.0,55.6791,55.6862,55.6721,55.6862,14800.0
2011-08-30 13:00:00,78.47,78.47,78.47,78.47,100.0,55.6579,55.6579,55.6579,55.6579,100.0
2011-08-30 13:10:00,78.5,78.5,78.5,78.5,300.0,55.6791,55.6791,55.6791,55.6791,300.0
2011-08-30 13:20:00,78.51,78.51,78.5,78.5,700.0,55.6862,55.6862,55.6791,55.6791,700.0
2011-08-30 13:30:00,78.51,78.52,78.51,78.52,500.0,55.6862,55.6933,55.6862,55.6933,500.0
2011-08-30 13:40:00,78.52,78.54,78.5,78.54,1400.0,55.6933,55.7075,55.6791,55.7075,1400.0
2011-08-30 13:50:00,78.54,78.54,78.53,78.54,2100.0,55.7075,55.7075,55.7004,55.7075,2100.0
2011-08-30 14:00:00,78.53,78.54,78.52,78.54,8200.0,55.7004,55.7075,55.6933,55.7075,8200.0
2011-08-30 14:10:00,78.53,78.54,78.51,78.52,5400.0,55.7004,55.7075,55.6862,55.6933,5400.0
2011-08-30 14:20:00,78.54,78.54,78.51,78.54,4700.0,55.7075,55.7075,55.6862,55.7075,4700.0
2011-08-30 14:30:00,78.54,78.54,78.52,78.53,4900.0,55.7075,55.7075,55.6933,55.7004,4900.0
2011-08-30 14:40:00,78.54,78.54,78.51,78.52,9000.0,55.7075,55.7075,55.6862,55.6933,9000.0
2011-08-30 14:50:00,78.51,78.53,78.51,78.53,5400.0,55.6862,55.7004,55.6862,55.7004,5400.0
2011-08-30 15:00:00,78.52,78.53,78.5,78.52,6000.0,55.6933,55.7004,55.6791,55.6933,6000.0
2011-08-30 15:10:00,78.53,78.53,78.5,78.52,3000.0,55.7004,55.7004,55.6791,55.6933,3000.0
2011-08-30 15:20:00,78.52,78.52,78.5,78.5,6500.0,55.6933,55.6933,55.6791,55.6791,6500.0
2011-08-30 15:30:00,78.51,78.52,78.49,78.49,6900.0,55.6862,55.6933,55.6721,55.6721,6900.0
2011-08-30 15:40:00,78.52,78.52,78.52,78.52,5100.0,55.6933,55.6933,55.6933,55.6933,5100.0
2011-08-30 15:50:00,78.53,78.53,78.48,78.52,61700.0,55.7004,55.7004,55.665,55.6933,61700.0
2011-08-31 09:30:00,78.45,78.45,78.41,78.43,5700.0,55.7478,55.7478,55.7194,55.7336,5700.0
2011-08-31 09:40:00,78.4,78.45,78.4,78.43,4100.0,55.7123,55.7478,55.7123,55.7336,4100.0
2011-08-31 09:50:00,78.44,78.44,78.39,78.39,5600.0,55.7407,55.7407,55.7052,55.7052,5600.0
2011-08-31 10:00:00,78.39,78.42,78.36,78.36,6000.0,55.7052,55.7265,55.6839,55.6839,6000.0
2011-08-31 10:10:00,78.36,78.4,78.33,78.38,3900.0,55.6839,55.7123,55.6626,55.6981,3900.0
2011-08-31 10:20:00,78.37,78.4,78.37,78.39,4300.0,55.691,55.7123,55.691,55.7052,4300.0
2011-08-31 10:30:00,78.39,78.4,78.39,78.39,3500.0,55.7052,55.7123,55.7052,55.7052,3500.0
2011-08-31 10:40:00,78.4,78.43,78.37,78.39,137000.0,55.7123,55.7336,55.691,55.7052,137000.0
2011-08-31 10:50:00,78.4,78.4,78.35,78.35,15900.0,55.7123,55.7123,55.6768,55.6768,15900.0
2011-08-31 11:00:00,78.37,78.37,78.35,78.37,4100.0,55.691,55.691,55.6768,55.691,4100.0
2011-08-31 11:10:00,78.37,78.37,78.36,78.37,1600.0,55.691,55.691,55.6839,55.691,1600.0
2011-08-31 11:20:00,78.36,78.37,78.35,78.37,1600.0,55.6839,55.691,55.6768,55.691,1600.0
2011-08-31 11:30:00,78.37,78.37,78.37,78.37,2900.0,55.691,55.691,55.691,55.691,2900.0
2011-08-31 11:40:00,78.37,78.37,78.37,78.37,3100.0,55.691,55.691,55.691,55.691,3100.0
2011-08-31 11:50:00,78.37,78.37,78.37,78.37,3100.0,55.691,55.691,55.691,55.691,3100.0
2011-08-31 12:00:00,78.37,78.37,78.36,78.37,7200.0,55.691,55.691,55.6839,55.691,7200.0
2011-08-31 12:10:00,78.37,78.37,78.37,78.37,1500.0,55.691,55.691,55.691,55.691,1500.0
2011-08-31 12:20:00,78.36,78.41,78.36,78.37,6100.0,55.6839,55.7194,55.6839,55.691,6100.0
2011-08-31 12:30:00,78.37,78.37,78.37,78.37,6200.0,55.691,55.691,55.691,55.691,6200.0
2011-08-31 12:40:00,78.41,78.42,78.4,78.41,4100.0,55.7194,55.7265,55.7123,55.7194,4100.0
2011-08-31 12:50:00,78.42,78.42,78.4,78.4,4900.0,55.7265,55.7265,55.7123,55.7123,4900.0
2011-08-31 13:00:00,78.42,78.42,78.4,78.42,1900.0,55.7265,55.7265,55.7123,55.7265,1900.0
2011-08-31 13:10:00,78.42,78.42,78.41,78.42,3900.0,55.7265,55.7265,55.7194,55.7265,3900.0
2011-08-31 13:20:00,78.42,78.42,78.41,78.42,2700.0,55.7265,55.7265,55.7194,55.7265,2700.0
2011-08-31 13:30:00,78.42,78.42,78.41,78.42,3700.0,55.7265,55.7265,55.7194,55.7265,3700.0
2011-08-31 13:40:00,78.42,78.42,78.42,78.42,5700.0,55.7265,55.7265,55.7265,55.7265,5700.0
2011-08-31 13:50:00,78.42,78.42,78.42,78.42,3300.0,55.7265,55.7265,55.7265,55.7265,3300.0
2011-08-31 14:00:00,78.42,78.42,78.41,78.42,2800.0,55.7265,55.7265,55.7194,55.7265,2800.0
2011-08-31 14:10:00,78.41,78.42,78.41,78.42,3100.0,55.7194,55.7265,55.7194,55.7265,3100.0
2011-08-31 14:20:00,78.42,78.42,78.41,78.42,3500.0,55.7265,55.7265,55.7194,55.7265,3500.0
2011-08-31 14:30:00,78.42,78.42,78.42,78.42,2700.0,55.7265,55.7265,55.7265,55.7265,2700.0
2011-08-31 14:40:00,78.42,78.43,78.41,78.41,1000.0,55.7265,55.7336,55.7194,55.7194,1000.0
2011-08-31 14:50:00,78.42,78.43,78.41,78.42,3000.0,55.7265,55.7336,55.7194,55.7265,3000.0
2011-08-31 15:00:00,78.42,78.42,78.41,78.42,1900.0,55.7265,55.7265,55.7194,55.7265,1900.0
2011-08-31 15:10:00,78.42,78.43,78.42,78.42,6900.0,55.7265,55.7336,55.7265,55.7265,6900.0
2011-08-31 15:20:00,78.42,78.42,78.41,78.42,7700.0,55.7265,55.7265,55.7194,55.7265,7700.0
2011-08-31 15:30:00,78.42,78.45,78.42,78.45,6500.0,55.7265,55.7478,55.7265,55.7478,6500.0
2011-08-31 15:40:00,78.45,78.5,78.45,78.49,30600.0,55.7478,55.7834,55.7478,55.7763,30600.0
2011-08-31 15:50:00,78.51,78.53,78.49,78.53,4900.0,55.7905,55.8047,55.7763,55.8047,4900.0
2011-09-01 09:30:00,78.66,78.66,78.48,78.63,7200.0,55.8971,55.8971,55.7692,55.8757,7200.0
2011-09-01 09:40:00,78.59,78.59,78.48,78.48,700.0,55.8473,55.8473,55.7692,55.7692,700.0
2011-09-01 09:50:00,78.57,78.57,78.56,78.56,3000.0,55.8331,55.8331,55.826,55.826,3000.0
2011-09-01 10:00:00,78.53,78.55,78.49,78.49,4000.0,55.8047,55.8189,55.7763,55.7763,4000.0
2011-09-01 10:10:00,78.48,78.48,78.45,78.46,7000.0,55.7692,55.7692,55.7478,55.7549,7000.0
2011-09-01 10:20:00,78.45,78.57,78.44,78.55,21600.0,55.7478,55.8331,55.7407,55.8189,21600.0
2011-09-01 10:30:00,78.44,78.47,78.44,78.46,5200.0,55.7407,55.7621,55.7407,55.7549,5200.0
2011-09-01 10:40:00,78.5,78.5,78.48,78.48,700.0,55.7834,55.7834,55.7692,55.7692,700.0
2011-09-01 10:50:00,78.53,78.55,78.48,78.48,1300.0,55.8047,55.8189,55.7692,55.7692,1300.0
2011-09-01 11:00:00,78.52,78.58,78.52,78.53,2900.0,55.7976,55.8402,55.7976,55.8047,2900.0
2011-09-01 11:10:00,78.58,78.58,78.56,78.56,300.0,55.8402,55.8402,55.826,55.826,300.0
2011-09-01 11:20:00,78.58,78.58,78.57,78.57,4800.0,55.8402,55.8402,55.8331,55.8331,4800.0
2011-09-01 11:30:00,78.57,78.57,78.57,78.57,0.0,55.8331,55.8331,55.8331,55.8331,0.0
2011-09-01 11:40:00,78.58,78.58,78.55,78.58,3300.0,55.8402,55.8402,55.8189,55.8402,3300.0
2011-09-01 11:50:00,78.58,78.58,78.57,78.58,1100.0,55.8402,55.8402,55.8331,55.8402,1100.0
2011-09-01 12:00:00,78.56,78.58,78.56,78.58,1200.0,55.826,55.8402,55.826,55.8402,1200.0
2011-09-01 12:10:00,78.58,78.58,78.58,78.58,0.0,55.8402,55.8402,55.8402,55.8402,0.0
2011-09-01 12:20:00,78.58,78.58,78.58,78.58,500.0,55.8402,55.8402,55.8402,55.8402,500.0
2011-09-01 12:30:00,78.58,78.58,78.57,78.58,2500.0,55.8402,55.8402,55.8331,55.8402,2500.0
2011-09-01 12:40:00,78.57,78.58,78.57,78.58,2000.0,55.8331,55.8402,55.8331,55.8402,2000.0
2011-09-01 12:50:00,78.58,78.58,78.57,78.58,4600.0,55.8402,55.8402,55.8331,55.8402,4600.0
2011-09-01 13:00:00,78.57,78.57,78.57,78.57,1400.0,55.8331,55.8331,55.8331,55.8331,1400.0
2011-09-01 13:10:00,78.57,78.57,78.56,78.57,1000.0,55.8331,55.8331,55.826,55.8331,1000.0
2011-09-01 13:20:00,78.57,78.57,78.55,78.56,2000.0,55.8331,55.8331,55.8189,55.826,2000.0
2011-09-01 13:30:00,78.56,78.57,78.56,78.56,1900.0,55.826,55.8331,55.826,55.826,1900.0
2011-09-01 13:40:00,78.57,78.57,78.56,78.57,2100.0,55.8331,55.8331,55.826,55.8331,2100.0
2011-09-01 13:50:00,78.54,78.57,78.54,78.56,2300.0,55.8118,55.8331,55.8118,55.826,2300.0
2011-09-01 14:00:00,78.57,78.57,78.56,78.56,2200.0,55.8331,55.8331,55.826,55.826,2200.0
2011-09-01 14:10:00,78.57,78.57,78.54,78.56,4300.0,55.8331,55.8331,55.8118,55.826,4300.0
2011-09-01 14:20:00,78.55,78.56,78.55,78.56,3300.0,55.8189,55.826,55.8189,55.826,3300.0
2011-09-01 14:30:00,78.55,78.57,78.54,78.54,3000.0,55.8189,55.8331,55.8118,55.8118,3000.0
2011-09-01 14:40:00,78.56,78.57,78.54,78.56,4100.0,55.826,55.8331,55.8118,55.826,4100.0
2011-09-01 14:50:00,78.56,78.57,78.55,78.55,7800.0,55.826,55.8331,55.8189,55.8189,7800.0
2011-09-01 15:00:00,78.56,78.57,78.55,78.57,4700.0,55.826,55.8331,55.8189,55.8331,4700.0
2011-09-01 15:10:00,78.55,78.57,78.55,78.57,2800.0,55.8189,55.8331,55.8189,55.8331,2800.0
2011-09-01 15:20:00,78.57,78.61,78.55,78.61,25600.0,55.8331,55.8615,55.8189,55.8615,25600.0
2011-09-01 15:30:00,78.59,78.6,78.59,78.59,1800.0,55.8473,55.8544,55.8473,55.8473,1800.0
2011-09-01 15:40:00,78.59,78.6,78.59,78.6,1900.0,55.8473,55.8544,55.8473,55.8544,1900.0
2011-09-01 15:50:00,78.59,78.6,78.58,78.59,11600.0,55.8473,55.8544,55.8402,55.8473,11600.0
2011-09-02 09:30:00,78.59,78.59,78.47,78.55,11100.0,55.8473,55.8473,55.7621,55.8189,11100.0
2011-09-02 09:40:00,78.54,78.56,78.49,78.5,1700.0,55.8118,55.826,55.7763,55.7834,1700.0
2011-09-02 09:50:00,78.54,78.55,78.47,78.55,2200.0,55.8118,55.8189,55.7621,55.8189,2200.0
2011-09-02 10:00:00,78.55,78.55,78.48,78.55,500.0,55.8189,55.8189,55.7692,55.8189,500.0
2011-09-02 10:10:00,78.53,78.54,78.48,78.51,800.0,55.8047,55.8118,55.7692,55.7905,800.0
2011-09-02 10:20:00,78.51,78.53,78.47,78.47,1900.0,55.7905,55.8047,55.7621,55.7621,1900.0
2011-09-02 10:30:00,78.47,78.48,78.47,78.47,1800.0,55.7621,55.7692,55.7621,55.7621,1800.0
2011-09-02 10:40:00,78.46,78.52,78.4,78.4,9100.0,55.7549,55.7976,55.7123,55.7123,9100.0
2011-09-02 10:50:00,78.49,78.54,78.42,78.51,8500.0,55.7763,55.8118,55.7265,55.7905,8500.0
2011-09-02 11:00:00,78.52,78.54,78.42,78.42,8300.0,55.7976,55.8118,55.7265,55.7265,8300.0
2011-09-02 11:10:00,78.51,78.51,78.42,78.5,2900.0,55.7905,55.7905,55.7265,55.7834,2900.0
2011-09-02 11:20:00,78.5,78.5,78.42,78.5,4800.0,55.7834,55.7834,55.7265,55.7834,4800.0
2011-09-02 11:30:00,78.48,78.49,78.43,78.43,3000.0,55.7692,55.7763,55.7336,55.7336,3000.0
2011-09-02 11:40:00,78.48,78.48,78.43,78.43,6400.0,55.7692,55.7692,55.7336,55.7336,6400.0
2011-09-02 11:50:00,78.48,78.48,78.42,78.42,1600.0,55.7692,55.7692,55.7265,55.7265,1600.0
2011-09-02 12:00:00,78.42,78.44,78.42,78.44,2700.0,55.7265,55.7407,55.7265,55.7407,2700.0
2011-09-02 12:10:00,78.43,78.44,78.42,78.42,2700.0,55.7336,55.7407,55.7265,55.7265,2700.0
2011-09-02 12:20:00,78.42,78.44,78.42,78.42,2500.0,55.7265,55.7407,55.7265,55.7265,2500.0
2011-09-02 12:30:00,78.46,78.52,78.42,78.48,35800.0,55.7549,55.7976,55.7265,55.7692,35800.0
2011-09-02 12:40:00,78.43,78.5,78.43,78.5,4200.0,55.7336,55.7834,55.7336,55.7834,4200.0
2011-09-02 12:50:00,78.5,78.52,78.48,78.52,4600.0,55.7834,55.7976,55.7692,55.7976,4600.0
2011-09-02 13:00:00,78.52,78.52,78.48,78.52,3000.0,55.7976,55.7976,55.7692,55.7976,3000.0
2011-09-02 13:10:00,78.52,78.53,78.48,78.53,7000.0,55.7976,55.8047,55.7692,55.8047,7000.0
2011-09-02 13:20:00,78.53,78.53,78.48,78.53,6700.0,55.8047,55.8047,55.7692,55.8047,6700.0
2011-09-02 13:30:00,78.49,78.52,78.49,78.49,2300.0,55.7763,55.7976,55.7763,55.7763,2300.0
2011-09-02 13:40:00,78.5,78.51,78.49,78.5,2900.0,55.7834,55.7905,55.7763,55.7834,2900.0
2011-09-02 13:50:00,78.49,78.54,78.48,78.51,5300.0,55.7763,55.8118,55.7692,55.7905,5300.0
2011-09-02 14:00:00,78.53,78.54,78.45,78.45,25400.0,55.8047,55.8118,55.7478,55.7478,25400.0
2011-09-02 14:10:00,78.46,78.47,78.45,78.46,6700.0,55.7549,55.7621,55.7478,55.7549,6700.0
2011-09-02 14:20:00,78.45,78.47,78.43,78.45,6500.0,55.7478,55.7621,55.7336,55.7478,6500.0
2011-09-02 14:30:00,78.44,78.44,78.37,78.37,9700.0,55.7407,55.7407,55.691,55.691,9700.0
2011-09-02 14:40:00,78.38,78.41,78.36,78.4,8800.0,55.6981,55.7194,55.6839,55.7123,8800.0
2011-09-02 14:50:00,78.4,78.42,78.37,78.38,5000.0,55.7123,55.7265,55.691,55.6981,5000.0
2011-09-02 15:00:00,78.38,78.42,78.38,78.39,13400.0,55.6981,55.7265,55.6981,55.7052,13400.0
2011-09-02 15:10:00,78.4,78.41,78.39,78.41,8000.0,55.7123,55.7194,55.7052,55.7194,8000.0
2011-09-02 15:20:00,78.39,78.41,78.37,78.41,3600.0,55.7052,55.7194,55.691,55.7194,3600.0
2011-09-02 15:30:00,78.37,78.4,78.36,78.38,6900.0,55.691,55.7123,55.6839,55.6981,6900.0
2011-09-02 15:40:00,78.38,78.4,78.37,78.4,6700.0,55.6981,55.7123,55.691,55.7123,6700.0
2011-09-02 15:50:00,78.38,78.43,78.25,78.35,29300.0,55.6981,55.7336,55.6057,55.6768,29300.0
2011-09-06 09:30:00,78.49,78.49,78.42,78.47,4800.0,55.7763,55.7763,55.7265,55.7621,4800.0
2011-09-06 09:40:00,78.46,78.46,78.36,78.46,3700.0,55.7549,55.7549,55.6839,55.7549,3700.0
2011-09-06 09:50:00,78.44,78.46,78.38,78.45,3300.0,55.7407,55.7549,55.6981,55.7478,3300.0
2011-09-06 10:00:00,78.44,78.47,78.42,78.42,2300.0,55.7407,55.7621,55.7265,55.7265,2300.0
2011-09-06 10:10:00,78.41,78.41,78.4,78.4,2700.0,55.7194,55.7194,55.7123,55.7123,2700.0
2011-09-06 10:20:00,78.4,78.46,78.4,78.46,1700.0,55.7123,55.7549,55.7123,55.7549,1700.0
2011-09-06 10:30:00,78.41,78.45,78.37,78.44,3500.0,55.7194,55.7478,55.691,55.7407,3500.0
2011-09-06 10:40:00,78.44,78.44,78.39,78.44,2000.0,55.7407,55.7407,55.7052,55.7407,2000.0
2011-09-06 10:50:00,78.44,78.44,78.44,78.44,0.0,55.7407,55.7407,55.7407,55.7407,0.0
2011-09-06 11:00:00,78.43,78.43,78.43,78.43,1300.0,55.7336,55.7336,55.7336,55.7336,1300.0
2011-09-06 11:10:00,78.43,78.44,78.35,78.4,4100.0,55.7336,55.7407,55.6768,55.7123,4100.0
2011-09-06 11:20:00,78.35,78.43,78.35,78.43,3200.0,55.6768,55.7336,55.6768,55.7336,3200.0
2011-09-06 11:30:00,78.33,78.41,78.33,78.41,400.0,55.6626,55.7194,55.6626,55.7194,400.0
2011-09-06 11:40:00,78.42,78.43,78.42,78.43,1400.0,55.7265,55.7336,55.7265,55.7336,1400.0
2011-09-06 11:50:00,78.42,78.42,78.42,78.42,1000.0,55.7265,55.7265,55.7265,55.7265,1000.0
2011-09-06 12:00:00,78.43,78.43,78.4,78.43,1000.0,55.7336,55.7336,55.7123,55.7336,1000.0
2011-09-06 12:10:00,78.43,78.43,78.38,78.38,5900.0,55.7336,55.7336,55.6981,55.6981,5900.0
2011-09-06 12:20:00,78.38,78.39,78.36,78.36,400.0,55.6981,55.7052,55.6839,55.6839,400.0
2011-09-06 12:30:00,78.4,78.4,78.39,78.39,1400.0,55.7123,55.7123,55.7052,55.7052,1400.0
2011-09-06 12:40:00,78.4,78.4,78.39,78.39,800.0,55.7123,55.7123,55.7052,55.7052,800.0
2011-09-06 12:50:00,78.4,78.4,78.39,78.4,2800.0,55.7123,55.7123,55.7052,55.7123,2800.0
2011-09-06 13:00:00,78.4,78.4,78.4,78.4,900.0,55.7123,55.7123,55.7123,55.7123,900.0
2011-09-06 13:10:00,78.35,78.35,78.32,78.33,3000.0,55.6768,55.6768,55.6555,55.6626,3000.0
2011-09-06 13:20:00,78.33,78.37,78.32,78.37,4900.0,55.6626,55.691,55.6555,55.691,4900.0
2011-09-06 13:30:00,78.4,78.4,78.4,78.4,1000.0,55.7123,55.7123,55.7123,55.7123,1000.0
2011-09-06 13:40:00,78.38,78.38,78.37,78.38,800.0,55.6981,55.6981,55.691,55.6981,800.0
2011-09-06 13:50:00,78.37,78.39,78.37,78.39,2300.0,55.691,55.7052,55.691,55.7052,2300.0
2011-09-06 14:00:00,78.39,78.39,78.39,78.39,900.0,55.7052,55.7052,55.7052,55.7052,900.0
2011-09-06 14:10:00,78.4,78.4,78.35,78.4,1400.0,55.7123,55.7123,55.6768,55.7123,1400.0
2011-09-06 14:20:00,78.39,78.39,78.38,78.38,3300.0,55.7052,55.7052,55.6981,55.6981,3300.0
2011-09-06 14:30:00,78.38,78.4,78.37,78.39,1800.0,55.6981,55.7123,55.691,55.7052,1800.0
2011-09-06 14:40:00,78.4,78.47,78.32,78.46,6400.0,55.7123,55.7621,55.6555,55.7549,6400.0
2011-09-06 14:50:00,78.43,78.46,78.43,78.45,700.0,55.7336,55.7549,55.7336,55.7478,700.0
2011-09-06 15:00:00,78.47,78.47,78.41,78.45,3500.0,55.7621,55.7621,55.7194,55.7478,3500.0
2011-09-06 15:10:00,78.39,78.47,78.39,78.47,1100.0,55.7052,55.7621,55.7052,55.7621,1100.0
2011-09-06 15:20:00,78.46,78.47,78.42,78.46,1800.0,55.7549,55.7621,55.7265,55.7549,1800.0
2011-09-06 15:30:00,78.47,78.49,78.43,78.48,5900.0,55.7621,55.7763,55.7336,55.7692,5900.0
2011-09-06 15:40:00,78.49,78.52,78.46,78.51,7800.0,55.7763,55.7976,55.7549,55.7905,7800.0
2011-09-06 15:50:00,78.49,78.54,78.47,78.54,13000.0,55.7763,55.8118,55.7621,55.8118,13000.0
2011-09-07 09:30:00,78.51,78.51,78.44,78.49,22700.0,55.7905,55.7905,55.7407,55.7763,22700.0
2011-09-07 09:40:00,78.48,78.5,78.45,78.45,2400.0,55.7692,55.7834,55.7478,55.7478,2400.0
2011-09-07 09:50:00,78.47,78.47,78.44,78.47,1200.0,55.7621,55.7621,55.7407,55.7621,1200.0
2011-09-07 10:00:00,78.44,78.47,78.44,78.47,700.0,55.7407,55.7621,55.7407,55.7621,700.0
2011-09-07 10:10:00,78.47,78.48,78.47,78.48,1000.0,55.7621,55.7692,55.7621,55.7692,1000.0
2011-09-07 10:20:00,78.48,78.48,78.46,78.47,3000.0,55.7692,55.7692,55.7549,55.7621,3000.0
2011-09-07 10:30:00,78.48,78.5,78.46,78.46,7700.0,55.7692,55.7834,55.7549,55.7549,7700.0
2011-09-07 10:40:00,78.45,78.51,78.45,78.47,6300.0,55.7478,55.7905,55.7478,55.7621,6300.0
2011-09-07 10:50:00,78.49,78.49,78.43,78.43,6000.0,55.7763,55.7763,55.7336,55.7336,6000.0
2011-09-07 11:00:00,78.44,78.47,78.44,78.47,3000.0,55.7407,55.7621,55.7407,55.7621,3000.0
2011-09-07 11:10:00,78.47,78.47,78.47,78.47,0.0,55.7621,55.7621,55.7621,55.7621,0.0
2011-09-07 11:20:00,78.46,78.48,78.46,78.46,800.0,55.7549,55.7692,55.7549,55.7549,800.0
2011-09-07 11:30:00,78.49,78.49,78.44,78.44,7400.0,55.7763,55.7763,55.7407,55.7407,7400.0
2011-09-07 11:40:00,78.48,78.48,78.44,78.44,1000.0,55.7692,55.7692,55.7407,55.7407,1000.0
2011-09-07 11:50:00,78.46,78.46,78.44,78.44,3300.0,55.7549,55.7549,55.7407,55.7407,3300.0
2011-09-07 12:00:00,78.46,78.48,78.45,78.48,8300.0,55.7549,55.7692,55.7478,55.7692,8300.0
2011-09-07 12:10:00,78.48,78.49,78.46,78.48,1000.0,55.7692,55.7763,55.7549,55.7692,1000.0
2011-09-07 12:20:00,78.49,78.5,78.47,78.49,2900.0,55.7763,55.7834,55.7621,55.7763,2900.0
2011-09-07 12:30:00,78.49,78.5,78.46,78.5,2100.0,55.7763,55.7834,55.7549,55.7834,2100.0
2011-09-07 12:40:00,78.5,78.5,78.5,78.5,400.0,55.7834,55.7834,55.7834,55.7834,400.0
2011-09-07 12:50:00,78.49,78.51,78.47,78.51,3200.0,55.7763,55.7905,55.7621,55.7905,3200.0
2011-09-07 13:00:00,78.51,78.52,78.5,78.51,8000.0,55.7905,55.7976,55.7834,55.7905,8000.0
2011-09-07 13:10:00,78.51,78.51,78.47,78.5,5800.0,55.7905,55.7905,55.7621,55.7834,5800.0
2011-09-07 13:20:00,78.5,78.51,78.47,78.5,2300.0,55.7834,55.7905,55.7621,55.7834,2300.0
2011-09-07 13:30:00,78.5,78.51,78.5,78.51,2000.0,55.7834,55.7905,55.7834,55.7905,2000.0
2011-09-07 13:40:00,78.47,78.54,78.47,78.54,8500.0,55.7621,55.8118,55.7621,55.8118,8500.0
2011-09-07 13:50:00,78.54,78.54,78.52,78.54,6100.0,55.8118,55.8118,55.7976,55.8118,6100.0
2011-09-07 14:00:00,78.54,78.54,78.51,78.54,5500.0,55.8118,55.8118,55.7905,55.8118,5500.0
2011-09-07 14:10:00,78.54,78.54,78.53,78.54,3000.0,55.8118,55.8118,55.8047,55.8118,3000.0
2011-09-07 14:20:00,78.54,78.55,78.51,78.55,8100.0,55.8118,55.8189,55.7905,55.8189,8100.0
2011-09-07 14:30:00,78.55,78.55,78.52,78.55,3400.0,55.8189,55.8189,55.7976,55.8189,3400.0
2011-09-07 14:40:00,78.54,78.55,78.54,78.55,9900.0,55.8118,55.8189,55.8118,55.8189,9900.0
2011-09-07 14:50:00,78.54,78.55,78.5,78.54,10300.0,55.8118,55.8189,55.7834,55.8118,10300.0
2011-09-07 15:00:00,78.54,78.55,78.52,78.53,8400.0,55.8118,55.8189,55.7976,55.8047,8400.0
2011-09-07 15:10:00,78.54,78.54,78.5,78.54,4700.0,55.8118,55.8118,55.7834,55.8118,4700.0
2011-09-07 15:20:00,78.54,78.55,78.5,78.55,7600.0,55.8118,55.8189,55.7834,55.8189,7600.0
2011-09-07 15:30:00,78.54,78.54,78.52,78.54,4000.0,55.8118,55.8118,55.7976,55.8118,4000.0
2011-09-07 15:40:00,78.54,78.55,78.5,78.55,6300.0,55.8118,55.8189,55.7834,55.8189,6300.0
2011-09-07 15:50:00,78.52,78.55,78.52,78.53,15800.0,55.7976,55.8189,55.7976,55.8047,15800.0
2011-09-08 09:30:00,78.49,78.49,78.45,78.47,13200.0,55.7763,55.7763,55.7478,55.7621,13200.0
2011-09-08 09:40:00,78.46,78.48,78.46,78.47,10400.0,55.7549,55.7692,55.7549,55.7621,10400.0
2011-09-08 09:50:00,78.47,78.47,78.44,78.44,1700.0,55.7621,55.7621,55.7407,55.7407,1700.0
2011-09-08 10:00:00,78.44,78.44,78.42,78.42,800.0,55.7407,55.7407,55.7265,55.7265,800.0
2011-09-08 10:10:00,78.42,78.44,78.42,78.42,1800.0,55.7265,55.7407,55.7265,55.7265,1800.0
2011-09-08 10:20:00,78.46,78.46,78.38,78.42,5700.0,55.7549,55.7549,55.6981,55.7265,5700.0
2011-09-08 10:30:00,78.4,78.42,78.4,78.42,600.0,55.7123,55.7265,55.7123,55.7265,600.0
2011-09-08 10:40:00,78.38,78.43,78.38,78.43,1900.0,55.6981,55.7336,55.6981,55.7336,1900.0
2011-09-08 10:50:00,78.45,78.45,78.45,78.45,200.0,55.7478,55.7478,55.7478,55.7478,200.0
2011-09-08 11:00:00,78.4,78.45,78.4,78.45,13500.0,55.7123,55.7478,55.7123,55.7478,13500.0
2011-09-08 11:10:00,78.46,78.46,78.43,78.43,6400.0,55.7549,55.7549,55.7336,55.7336,6400.0
2011-09-08 11:20:00,78.41,78.41,78.38,78.38,300.0,55.7194,55.7194,55.6981,55.6981,300.0
2011-09-08 11:30:00,78.43,78.43,78.37,78.38,1400.0,55.7336,55.7336,55.691,55.6981,1400.0
2011-09-08 11:40:00,78.41,78.43,78.41,78.43,700.0,55.7194,55.7336,55.7194,55.7336,700.0
2011-09-08 11:50:00,78.45,78.45,78.45,78.45,1300.0,55.7478,55.7478,55.7478,55.7478,1300.0
2011-09-08 12:00:00,78.47,78.47,78.44,78.44,200.0,55.7621,55.7621,55.7407,55.7407,200.0
2011-09-08 12:10:00,78.48,78.48,78.48,78.48,500.0,55.7692,55.7692,55.7692,55.7692,500.0
2011-09-08 12:20:00,78.48,78.48,78.45,78.45,200.0,55.7692,55.7692,55.7478,55.7478,200.0
2011-09-08 12:30:00,78.48,78.48,78.48,78.48,400.0,55.7692,55.7692,55.7692,55.7692,400.0
2011-09-08 12:40:00,78.48,78.48,78.48,78.48,0.0,55.7692,55.7692,55.7692,55.7692,0.0
2011-09-08 12:50:00,78.48,78.48,78.48,78.48,0.0,55.7692,55.7692,55.7692,55.7692,0.0
2011-09-08 13:00:00,78.48,78.48,78.47,78.48,3000.0,55.7692,55.7692,55.7621,55.7692,3000.0
2011-09-08 13:10:00,78.48,78.49,78.48,78.49,1100.0,55.7692,55.7763,55.7692,55.7763,1100.0
2011-09-08 13:20:00,78.49,78.5,78.48,78.5,1900.0,55.7763,55.7834,55.7692,55.7834,1900.0
2011-09-08 13:30:00,78.5,78.5,78.47,78.5,1200.0,55.7834,55.7834,55.7621,55.7834,1200.0
2011-09-08 13:40:00,78.5,78.5,78.49,78.5,1700.0,55.7834,55.7834,55.7763,55.7834,1700.0
2011-09-08 13:50:00,78.5,78.5,78.48,78.48,2200.0,55.7834,55.7834,55.7692,55.7692,2200.0
2011-09-08 14:00:00,78.48,78.5,78.48,78.5,7100.0,55.7692,55.7834,55.7692,55.7834,7100.0
2011-09-08 14:10:00,78.5,78.5,78.49,78.49,1600.0,55.7834,55.7834,55.7763,55.7763,1600.0
2011-09-08 14:20:00,78.5,78.5,78.49,78.49,2600.0,55.7834,55.7834,55.7763,55.7763,2600.0
2011-09-08 14:30:00,78.5,78.5,78.5,78.5,2700.0,55.7834,55.7834,55.7834,55.7834,2700.0
2011-09-08 14:40:00,78.5,78.5,78.5,78.5,1500.0,55.7834,55.7834,55.7834,55.7834,1500.0
2011-09-08 14:50:00,78.5,78.5,78.49,78.5,6400.0,55.7834,55.7834,55.7763,55.7834,6400.0
2011-09-08 15:00:00,78.5,78.54,78.5,78.54,5100.0,55.7834,55.8118,55.7834,55.8118,5100.0
2011-09-08 15:10:00,78.52,78.54,78.5,78.54,6900.0,55.7976,55.8118,55.7834,55.8118,6900.0
2011-09-08 15:20:00,78.54,78.54,78.5,78.5,2900.0,55.8118,55.8118,55.7834,55.7834,2900.0
2011-09-08 15:30:00,78.53,78.54,78.51,78.52,4000.0,55.8047,55.8118,55.7905,55.7976,4000.0
2011-09-08 15:40:00,78.55,78.55,78.53,78.55,4600.0,55.8189,55.8189,55.8047,55.8189,4600.0
2011-09-08 15:50:00,78.54,78.55,78.54,78.55,5400.0,55.8118,55.8189,55.8118,55.8189,5400.0
2011-09-09 09:30:00,78.49,78.52,78.41,78.45,15900.0,55.7763,55.7976,55.7194,55.7478,15900.0
2011-09-09 09:40:00,78.51,78.51,78.43,78.51,2500.0,55.7905,55.7905,55.7336,55.7905,2500.0
2011-09-09 09:50:00,78.51,78.51,78.48,78.51,3700.0,55.7905,55.7905,55.7692,55.7905,3700.0
2011-09-09 10:00:00,78.51,78.51,78.48,78.51,2400.0,55.7905,55.7905,55.7692,55.7905,2400.0
2011-09-09 10:10:00,78.51,78.51,78.49,78.49,400.0,55.7905,55.7905,55.7763,55.7763,400.0
2011-09-09 10:20:00,78.48,78.5,78.46,78.46,2900.0,55.7692,55.7834,55.7549,55.7549,2900.0
2011-09-09 10:30:00,78.46,78.46,78.44,78.46,2000.0,55.7549,55.7549,55.7407,55.7549,2000.0
2011-09-09 10:40:00,78.46,78.46,78.43,78.46,400.0,55.7549,55.7549,55.7336,55.7549,400.0
2011-09-09 10:50:00,78.44,78.44,78.44,78.44,100.0,55.7407,55.7407,55.7407,55.7407,100.0
2011-09-09 11:00:00,78.47,78.47,78.47,78.47,200.0,55.7621,55.7621,55.7621,55.7621,200.0
2011-09-09 11:10:00,78.47,78.47,78.44,78.44,2100.0,55.7621,55.7621,55.7407,55.7407,2100.0
2011-09-09 11:20:00,78.45,78.45,78.45,78.45,100.0,55.7478,55.7478,55.7478,55.7478,100.0
2011-09-09 11:30:00,78.43,78.44,78.43,78.44,1200.0,55.7336,55.7407,55.7336,55.7407,1200.0
2011-09-09 11:40:00,78.46,78.48,78.45,78.46,5400.0,55.7549,55.7692,55.7478,55.7549,5400.0
2011-09-09 11:50:00,78.46,78.47,78.44,78.47,2500.0,55.7549,55.7621,55.7407,55.7621,2500.0
2011-09-09 12:00:00,78.43,78.48,78.43,78.48,4500.0,55.7336,55.7692,55.7336,55.7692,4500.0
2011-09-09 12:10:00,78.43,78.43,78.43,78.43,100.0,55.7336,55.7336,55.7336,55.7336,100.0
2011-09-09 12:20:00,78.45,78.47,78.45,78.47,200.0,55.7478,55.7621,55.7478,55.7621,200.0
2011-09-09 12:30:00,78.47,78.47,78.43,78.47,2500.0,55.7621,55.7621,55.7336,55.7621,2500.0
2011-09-09 12:40:00,78.48,78.48,78.46,78.46,1500.0,55.7692,55.7692,55.7549,55.7549,1500.0
2011-09-09 12:50:00,78.44,78.48,78.44,78.47,1000.0,55.7407,55.7692,55.7407,55.7621,1000.0
2011-09-09 13:00:00,78.48,78.48,78.48,78.48,100.0,55.7692,55.7692,55.7692,55.7692,100.0
2011-09-09 13:10:00,78.43,78.44,78.42,78.44,1300.0,55.7336,55.7407,55.7265,55.7407,1300.0
2011-09-09 13:20:00,78.44,78.44,78.43,78.43,4100.0,55.7407,55.7407,55.7336,55.7336,4100.0
2011-09-09 13:30:00,78.45,78.46,78.44,78.46,1300.0,55.7478,55.7549,55.7407,55.7549,1300.0
2011-09-09 13:40:00,78.46,78.46,78.45,78.45,500.0,55.7549,55.7549,55.7478,55.7478,500.0
2011-09-09 13:50:00,78.46,78.46,78.45,78.45,400.0,55.7549,55.7549,55.7478,55.7478,400.0
2011-09-09 14:00:00,78.45,78.46,78.4,78.4,3100.0,55.7478,55.7549,55.7123,55.7123,3100.0
2011-09-09 14:10:00,78.4,78.45,78.4,78.42,1600.0,55.7123,55.7478,55.7123,55.7265,1600.0
2011-09-09 14:20:00,78.42,78.42,78.36,78.36,1500.0,55.7265,55.7265,55.6839,55.6839,1500.0
2011-09-09 14:30:00,78.35,78.42,78.35,78.35,500.0,55.6768,55.7265,55.6768,55.6768,500.0
2011-09-09 14:40:00,78.35,78.42,78.35,78.38,400.0,55.6768,55.7265,55.6768,55.6981,400.0
2011-09-09 14:50:00,78.38,78.39,78.38,78.38,1000.0,55.6981,55.7052,55.6981,55.6981,1000.0
2011-09-09 15:00:00,78.38,78.41,78.38,78.41,1700.0,55.6981,55.7194,55.6981,55.7194,1700.0
2011-09-09 15:10:00,78.38,78.41,78.38,78.4,800.0,55.6981,55.7194,55.6981,55.7123,800.0
2011-09-09 15:20:00,78.4,78.43,78.4,78.43,11900.0,55.7123,55.7336,55.7123,55.7336,11900.0
2011-09-09 15:30:00,78.4,78.44,78.4,78.44,2700.0,55.7123,55.7407,55.7123,55.7407,2700.0
2011-09-09 15:40:00,78.43,78.45,78.41,78.41,2600.0,55.7336,55.7478,55.7194,55.7194,2600.0
2011-09-09 15:50:00,78.45,78.45,78.41,78.43,900.0,55.7478,55.7478,55.7194,55.7336,900.0
2011-09-12 09:30:00,78.37,78.37,78.36,78.36,8100.0,55.691,55.691,55.6839,55.6839,8100.0
2011-09-12 09:40:00,78.37,78.37,78.29,78.29,1000.0,55.691,55.691,55.6341,55.6341,1000.0
2011-09-12 09:50:00,78.33,78.33,78.33,78.33,100.0,55.6626,55.6626,55.6626,55.6626,100.0
2011-09-12 10:00:00,78.34,78.34,78.32,78.34,1200.0,55.6697,55.6697,55.6555,55.6697,1200.0
2011-09-12 10:10:00,78.33,78.33,78.32,78.32,200.0,55.6626,55.6626,55.6555,55.6555,200.0
2011-09-12 10:20:00,78.31,78.33,78.3,78.33,5000.0,55.6484,55.6626,55.6412,55.6626,5000.0
2011-09-12 10:30:00,78.34,78.36,78.3,78.34,1500.0,55.6697,55.6839,55.6412,55.6697,1500.0
2011-09-12 10:40:00,78.34,78.34,78.34,78.34,0.0,55.6697,55.6697,55.6697,55.6697,0.0
2011-09-12 10:50:00,78.36,78.36,78.36,78.36,300.0,55.6839,55.6839,55.6839,55.6839,300.0
2011-09-12 11:00:00,78.33,78.35,78.31,78.31,1000.0,55.6626,55.6768,55.6484,55.6484,1000.0
2011-09-12 11:10:00,78.32,78.34,78.31,78.31,1600.0,55.6555,55.6697,55.6484,55.6484,1600.0
2011-09-12 11:20:00,78.33,78.33,78.3,78.31,2500.0,55.6626,55.6626,55.6412,55.6484,2500.0
2011-09-12 11:30:00,78.34,78.34,78.31,78.33,2600.0,55.6697,55.6697,55.6484,55.6626,2600.0
2011-09-12 11:40:00,78.32,78.34,78.31,78.34,400.0,55.6555,55.6697,55.6484,55.6697,400.0
2011-09-12 11:50:00,78.35,78.35,78.31,78.35,1300.0,55.6768,55.6768,55.6484,55.6768,1300.0
2011-09-12 12:00:00,78.32,78.35,78.32,78.35,400.0,55.6555,55.6768,55.6555,55.6768,400.0
2011-09-12 12:10:00,78.36,78.36,78.32,78.32,900.0,55.6839,55.6839,55.6555,55.6555,900.0
2011-09-12 12:20:00,78.35,78.35,78.33,78.33,800.0,55.6768,55.6768,55.6626,55.6626,800.0
2011-09-12 12:30:00,78.32,78.35,78.32,78.35,1400.0,55.6555,55.6768,55.6555,55.6768,1400.0
2011-09-12 12:40:00,78.35,78.35,78.31,78.35,2300.0,55.6768,55.6768,55.6484,55.6768,2300.0
2011-09-12 12:50:00,78.35,78.35,78.35,78.35,500.0,55.6768,55.6768,55.6768,55.6768,500.0
2011-09-12 13:00:00,78.35,78.35,78.32,78.33,4200.0,55.6768,55.6768,55.6555,55.6626,4200.0
2011-09-12 13:10:00,78.35,78.35,78.32,78.32,700.0,55.6768,55.6768,55.6555,55.6555,700.0
2011-09-12 13:20:00,78.34,78.34,78.32,78.32,1900.0,55.6697,55.6697,55.6555,55.6555,1900.0
2011-09-12 13:30:00,78.34,78.34,78.34,78.34,100.0,55.6697,55.6697,55.6697,55.6697,100.0
2011-09-12 13:40:00,78.34,78.34,78.32,78.32,200.0,55.6697,55.6697,55.6555,55.6555,200.0
2011-09-12 13:50:00,78.34,78.35,78.33,78.35,14500.0,55.6697,55.6768,55.6626,55.6768,14500.0
2011-09-12 14:00:00,78.34,78.35,78.34,78.34,1400.0,55.6697,55.6768,55.6697,55.6697,1400.0
2011-09-12 14:10:00,78.35,78.35,78.34,78.34,800.0,55.6768,55.6768,55.6697,55.6697,800.0
2011-09-12 14:20:00,78.34,78.34,78.33,78.33,3500.0,55.6697,55.6697,55.6626,55.6626,3500.0
2011-09-12 14:30:00,78.3,78.35,78.3,78.3,9100.0,55.6412,55.6768,55.6412,55.6412,9100.0
2011-09-12 14:40:00,78.31,78.32,78.3,78.3,4100.0,55.6484,55.6555,55.6412,55.6412,4100.0
2011-09-12 14:50:00,78.3,78.32,78.3,78.3,1400.0,55.6412,55.6555,55.6412,55.6412,1400.0
2011-09-12 15:00:00,78.32,78.32,78.32,78.32,200.0,55.6555,55.6555,55.6555,55.6555,200.0
2011-09-12 15:10:00,78.33,78.33,78.3,78.3,2400.0,55.6626,55.6626,55.6412,55.6412,2400.0
2011-09-12 15:20:00,78.32,78.32,78.3,78.31,1400.0,55.6555,55.6555,55.6412,55.6484,1400.0
2011-09-12 15:30:00,78.31,78.32,78.3,78.32,1200.0,55.6484,55.6555,55.6412,55.6555,1200.0
2011-09-12 15:40:00,78.29,78.3,78.29,78.29,1900.0,55.6341,55.6412,55.6341,55.6341,1900.0
2011-09-12 15:50:00,78.31,78.31,78.29,78.29,4600.0,55.6484,55.6484,55.6341,55.6341,4600.0
2011-09-13 09:30:00,78.29,78.29,78.25,78.27,5300.0,55.6341,55.6341,55.6057,55.6199,5300.0
2011-09-13 09:40:00,78.27,78.27,78.27,78.27,0.0,55.6199,55.6199,55.6199,55.6199,0.0
2011-09-13 09:50:00,78.27,78.27,78.22,78.23,3700.0,55.6199,55.6199,55.5844,55.5915,3700.0
2011-09-13 10:00:00,78.26,78.27,78.26,78.27,4600.0,55.6128,55.6199,55.6128,55.6199,4600.0
2011-09-13 10:10:00,78.22,78.28,78.22,78.28,1400.0,55.5844,55.627,55.5844,55.627,1400.0
2011-09-13 10:20:00,78.29,78.29,78.29,78.29,100.0,55.6341,55.6341,55.6341,55.6341,100.0
2011-09-13 10:30:00,78.29,78.29,78.28,78.28,200.0,55.6341,55.6341,55.627,55.627,200.0
2011-09-13 10:40:00,78.27,78.27,78.25,78.25,300.0,55.6199,55.6199,55.6057,55.6057,300.0
2011-09-13 10:50:00,78.26,78.29,78.26,78.29,13200.0,55.6128,55.6341,55.6128,55.6341,13200.0
2011-09-13 11:00:00,78.26,78.29,78.25,78.27,1800.0,55.6128,55.6341,55.6057,55.6199,1800.0
2011-09-13 11:10:00,78.29,78.3,78.27,78.27,4800.0,55.6341,55.6412,55.6199,55.6199,4800.0
2011-09-13 11:20:00,78.28,78.29,78.28,78.28,1100.0,55.627,55.6341,55.627,55.627,1100.0
2011-09-13 11:30:00,78.27,78.28,78.26,78.27,1600.0,55.6199,55.627,55.6128,55.6199,1600.0
2011-09-13 11:40:00,78.27,78.28,78.27,78.28,400.0,55.6199,55.627,55.6199,55.627,400.0
2011-09-13 11:50:00,78.26,78.28,78.26,78.26,1500.0,55.6128,55.627,55.6128,55.6128,1500.0
2011-09-13 12:00:00,78.28,78.28,78.27,78.27,300.0,55.627,55.627,55.6199,55.6199,300.0
2011-09-13 12:10:00,78.27,78.27,78.27,78.27,0.0,55.6199,55.6199,55.6199,55.6199,0.0
2011-09-13 12:20:00,78.29,78.29,78.28,78.28,200.0,55.6341,55.6341,55.627,55.627,200.0
2011-09-13 12:30:00,78.28,78.29,78.28,78.28,300.0,55.627,55.6341,55.627,55.627,300.0
2011-09-13 12:40:00,78.3,78.3,78.26,78.26,1300.0,55.6412,55.6412,55.6128,55.6128,1300.0
2011-09-13 12:50:00,78.31,78.31,78.31,78.31,400.0,55.6484,55.6484,55.6484,55.6484,400.0
2011-09-13 13:00:00,78.31,78.31,78.29,78.3,1300.0,55.6484,55.6484,55.6341,55.6412,1300.0
2011-09-13 13:10:00,78.29,78.29,78.28,78.29,900.0,55.6341,55.6341,55.627,55.6341,900.0
2011-09-13 13:20:00,78.29,78.31,78.28,78.31,2900.0,55.6341,55.6484,55.627,55.6484,2900.0
2011-09-13 13:30:00,78.3,78.33,78.28,78.28,28400.0,55.6412,55.6626,55.627,55.627,28400.0
2011-09-13 13:40:00,78.29,78.33,78.29,78.31,1200.0,55.6341,55.6626,55.6341,55.6484,1200.0
2011-09-13 13:50:00,78.31,78.31,78.31,78.31,0.0,55.6484,55.6484,55.6484,55.6484,0.0
2011-09-13 14:00:00,78.32,78.34,78.29,78.34,11700.0,55.6555,55.6697,55.6341,55.6697,11700.0
2011-09-13 14:10:00,78.33,78.33,78.31,78.31,200.0,55.6626,55.6626,55.6484,55.6484,200.0
2011-09-13 14:20:00,78.31,78.35,78.31,78.35,3400.0,55.6484,55.6768,55.6484,55.6768,3400.0
2011-09-13 14:30:00,78.35,78.35,78.34,78.35,3600.0,55.6768,55.6768,55.6697,55.6768,3600.0
2011-09-13 14:40:00,78.34,78.36,78.32,78.32,5500.0,55.6697,55.6839,55.6555,55.6555,5500.0
2011-09-13 14:50:00,78.35,78.36,78.32,78.33,2400.0,55.6768,55.6839,55.6555,55.6626,2400.0
2011-09-13 15:00:00,78.33,78.37,78.33,78.37,5400.0,55.6626,55.691,55.6626,55.691,5400.0
2011-09-13 15:10:00,78.37,78.37,78.36,78.36,1300.0,55.691,55.691,55.6839,55.6839,1300.0
2011-09-13 15:20:00,78.37,78.38,78.36,78.38,2400.0,55.691,55.6981,55.6839,55.6981,2400.0
2011-09-13 15:30:00,78.38,78.38,78.33,78.38,2300.0,55.6981,55.6981,55.6626,55.6981,2300.0
2011-09-13 15:40:00,78.38,78.38,78.38,78.38,0.0,55.6981,55.6981,55.6981,55.6981,0.0
2011-09-13 15:50:00,78.38,78.39,78.35,78.39,3200.0,55.6981,55.7052,55.6768,55.7052,3200.0
2011-09-14 09:30:00,78.21,78.35,78.21,78.35,3400.0,55.5773,55.6768,55.5773,55.6768,3400.0
2011-09-14 09:40:00,78.34,78.34,78.34,78.34,200.0,55.6697,55.6697,55.6697,55.6697,200.0
2011-09-14 09:50:00,78.36,78.37,78.36,78.37,400.0,55.6839,55.691,55.6839,55.691,400.0
2011-09-14 10:00:00,78.37,78.37,78.37,78.37,0.0,55.691,55.691,55.691,55.691,0.0
2011-09-14 10:10:00,78.35,78.38,78.35,78.38,200.0,55.6768,55.6981,55.6768,55.6981,200.0
2011-09-14 10:20:00,78.37,78.39,78.35,78.38,2300.0,55.691,55.7052,55.6768,55.6981,2300.0
2011-09-14 10:30:00,78.39,78.39,78.34,78.37,1300.0,55.7052,55.7052,55.6697,55.691,1300.0
2011-09-14 10:40:00,78.37,78.39,78.35,78.37,4800.0,55.691,55.7052,55.6768,55.691,4800.0
2011-09-14 10:50:00,78.4,78.4,78.38,78.4,1600.0,55.7123,55.7123,55.6981,55.7123,1600.0
2011-09-14 11:00:00,78.39,78.4,78.39,78.4,700.0,55.7052,55.7123,55.7052,55.7123,700.0
2011-09-14 11:10:00,78.39,78.39,78.35,78.38,2400.0,55.7052,55.7052,55.6768,55.6981,2400.0
2011-09-14 11:20:00,78.38,78.39,78.38,78.39,33200.0,55.6981,55.7052,55.6981,55.7052,33200.0
2011-09-14 11:30:00,78.38,78.39,78.38,78.39,2800.0,55.6981,55.7052,55.6981,55.7052,2800.0
2011-09-14 11:40:00,78.39,78.39,78.39,78.39,500.0,55.7052,55.7052,55.7052,55.7052,500.0
2011-09-14 11:50:00,78.38,78.4,78.38,78.4,7800.0,55.6981,55.7123,55.6981,55.7123,7800.0
2011-09-14 12:00:00,78.41,78.41,78.41,78.41,200.0,55.7194,55.7194,55.7194,55.7194,200.0
2011-09-14 12:10:00,78.41,78.41,78.41,78.41,400.0,55.7194,55.7194,55.7194,55.7194,400.0
2011-09-14 12:20:00,78.42,78.42,78.4,78.4,6700.0,55.7265,55.7265,55.7123,55.7123,6700.0
2011-09-14 12:30:00,78.4,78.4,78.38,78.39,1500.0,55.7123,55.7123,55.6981,55.7052,1500.0
2011-09-14 12:40:00,78.37,78.39,78.37,78.39,2500.0,55.691,55.7052,55.691,55.7052,2500.0
2011-09-14 12:50:00,78.39,78.39,78.38,78.38,2000.0,55.7052,55.7052,55.6981,55.6981,2000.0
2011-09-14 13:00:00,78.4,78.4,78.38,78.4,1900.0,55.7123,55.7123,55.6981,55.7123,1900.0
2011-09-14 13:10:00,78.39,78.4,78.39,78.4,3300.0,55.7052,55.7123,55.7052,55.7123,3300.0
2011-09-14 13:20:00,78.41,78.41,78.4,78.41,4200.0,55.7194,55.7194,55.7123,55.7194,4200.0
2011-09-14 13:30:00,78.41,78.41,78.4,78.4,7000.0,55.7194,55.7194,55.7123,55.7123,7000.0
2011-09-14 13:40:00,78.41,78.41,78.4,78.4,1000.0,55.7194,55.7194,55.7123,55.7123,1000.0
2011-09-14 13:50:00,78.4,78.4,78.38,78.4,6300.0,55.7123,55.7123,55.6981,55.7123,6300.0
2011-09-14 14:00:00,78.39,78.4,78.38,78.39,4100.0,55.7052,55.7123,55.6981,55.7052,4100.0
2011-09-14 14:10:00,78.39,78.39,78.39,78.39,2300.0,55.7052,55.7052,55.7052,55.7052,2300.0
2011-09-14 14:20:00,78.38,78.38,78.35,78.35,5500.0,55.6981,55.6981,55.6768,55.6768,5500.0
2011-09-14 14:30:00,78.37,78.38,78.36,78.37,3000.0,55.691,55.6981,55.6839,55.691,3000.0
2011-09-14 14:40:00,78.37,78.38,78.36,78.37,5400.0,55.691,55.6981,55.6839,55.691,5400.0
2011-09-14 14:50:00,78.38,78.38,78.36,78.38,2900.0,55.6981,55.6981,55.6839,55.6981,2900.0
2011-09-14 15:00:00,78.38,78.39,78.37,78.39,2300.0,55.6981,55.7052,55.691,55.7052,2300.0
2011-09-14 15:10:00,78.39,78.39,78.37,78.39,5600.0,55.7052,55.7052,55.691,55.7052,5600.0
2011-09-14 15:20:00,78.38,78.39,78.38,78.38,9600.0,55.6981,55.7052,55.6981,55.6981,9600.0
2011-09-14 15:30:00,78.38,78.4,78.37,78.4,28200.0,55.6981,55.7123,55.691,55.7123,28200.0
2011-09-14 15:40:00,78.4,78.4,78.36,78.4,9800.0,55.7123,55.7123,55.6839,55.7123,9800.0
2011-09-14 15:50:00,78.4,78.41,78.39,78.41,7200.0,55.7123,55.7194,55.7052,55.7194,7200.0
2011-09-15 09:30:00,78.28,78.28,78.27,78.27,5200.0,55.627,55.627,55.6199,55.6199,5200.0
2011-09-15 09:40:00,78.29,78.29,78.29,78.29,2500.0,55.6341,55.6341,55.6341,55.6341,2500.0
2011-09-15 09:50:00,78.29,78.29,78.25,78.25,1100.0,55.6341,55.6341,55.6057,55.6057,1100.0
2011-09-15 10:00:00,78.25,78.25,78.24,78.25,2100.0,55.6057,55.6057,55.5986,55.6057,2100.0
2011-09-15 10:10:00,78.27,78.29,78.27,78.28,2100.0,55.6199,55.6341,55.6199,55.627,2100.0
2011-09-15 10:20:00,78.29,78.3,78.29,78.3,2700.0,55.6341,55.6412,55.6341,55.6412,2700.0
2011-09-15 10:30:00,78.29,78.3,78.28,78.29,1200.0,55.6341,55.6412,55.627,55.6341,1200.0
2011-09-15 10:40:00,78.26,78.29,78.25,78.28,1200.0,55.6128,55.6341,55.6057,55.627,1200.0
2011-09-15 10:50:00,78.29,78.31,78.27,78.31,1400.0,55.6341,55.6484,55.6199,55.6484,1400.0
2011-09-15 11:00:00,78.3,78.3,78.27,78.27,3300.0,55.6412,55.6412,55.6199,55.6199,3300.0
2011-09-15 11:10:00,78.3,78.3,78.26,78.28,2000.0,55.6412,55.6412,55.6128,55.627,2000.0
2011-09-15 11:20:00,78.28,78.28,78.28,78.28,0.0,55.627,55.627,55.627,55.627,0.0
2011-09-15 11:30:00,78.26,78.26,78.26,78.26,2900.0,55.6128,55.6128,55.6128,55.6128,2900.0
2011-09-15 11:40:00,78.29,78.31,78.27,78.29,7000.0,55.6341,55.6484,55.6199,55.6341,7000.0
2011-09-15 11:50:00,78.27,78.3,78.27,78.3,1400.0,55.6199,55.6412,55.6199,55.6412,1400.0
2011-09-15 12:00:00,78.28,78.3,78.28,78.3,700.0,55.627,55.6412,55.627,55.6412,700.0
2011-09-15 12:10:00,78.3,78.32,78.3,78.31,2700.0,55.6412,55.6555,55.6412,55.6484,2700.0
2011-09-15 12:20:00,78.31,78.31,78.3,78.31,400.0,55.6484,55.6484,55.6412,55.6484,400.0
2011-09-15 12:30:00,78.29,78.31,78.29,78.31,1200.0,55.6341,55.6484,55.6341,55.6484,1200.0
2011-09-15 12:40:00,78.29,78.32,78.29,78.3,1600.0,55.6341,55.6555,55.6341,55.6412,1600.0
2011-09-15 12:50:00,78.32,78.32,78.31,78.32,3400.0,55.6555,55.6555,55.6484,55.6555,3400.0
2011-09-15 13:00:00,78.28,78.28,78.28,78.28,300.0,55.627,55.627,55.627,55.627,300.0
2011-09-15 13:10:00,78.28,78.28,78.28,78.28,0.0,55.627,55.627,55.627,55.627,0.0
2011-09-15 13:20:00,78.28,78.3,78.28,78.28,4500.0,55.627,55.6412,55.627,55.627,4500.0
2011-09-15 13:30:00,78.29,78.29,78.29,78.29,400.0,55.6341,55.6341,55.6341,55.6341,400.0
2011-09-15 13:40:00,78.29,78.3,78.27,78.3,2800.0,55.6341,55.6412,55.6199,55.6412,2800.0
2011-09-15 13:50:00,78.29,78.3,78.29,78.3,4100.0,55.6341,55.6412,55.6341,55.6412,4100.0
2011-09-15 14:00:00,78.3,78.31,78.3,78.31,1200.0,55.6412,55.6484,55.6412,55.6484,1200.0
2011-09-15 14:10:00,78.3,78.31,78.28,78.28,1500.0,55.6412,55.6484,55.627,55.627,1500.0
2011-09-15 14:20:00,78.31,78.32,78.31,78.31,1900.0,55.6484,55.6555,55.6484,55.6484,1900.0
2011-09-15 14:30:00,78.32,78.33,78.3,78.33,10300.0,55.6555,55.6626,55.6412,55.6626,10300.0
2011-09-15 14:40:00,78.32,78.33,78.29,78.29,2900.0,55.6555,55.6626,55.6341,55.6341,2900.0
2011-09-15 14:50:00,78.32,78.32,78.29,78.32,1100.0,55.6555,55.6555,55.6341,55.6555,1100.0
2011-09-15 15:00:00,78.31,78.32,78.28,78.29,1500.0,55.6484,55.6555,55.627,55.6341,1500.0
2011-09-15 15:10:00,78.31,78.33,78.29,78.33,8000.0,55.6484,55.6626,55.6341,55.6626,8000.0
2011-09-15 15:20:00,78.3,78.31,78.28,78.28,1100.0,55.6412,55.6484,55.627,55.627,1100.0
2011-09-15 15:30:00,78.31,78.31,78.3,78.31,900.0,55.6484,55.6484,55.6412,55.6484,900.0
2011-09-15 15:40:00,78.31,78.32,78.3,78.32,4700.0,55.6484,55.6555,55.6412,55.6555,4700.0
2011-09-15 15:50:00,78.32,78.33,78.3,78.33,13000.0,55.6555,55.6626,55.6412,55.6626,13000.0
2011-09-16 09:30:00,78.33,78.33,78.28,78.31,5000.0,55.6626,55.6626,55.627,55.6484,5000.0
2011-09-16 09:40:00,78.3,78.31,78.3,78.31,3100.0,55.6412,55.6484,55.6412,55.6484,3100.0
2011-09-16 09:50:00,78.31,78.32,78.29,78.32,2000.0,55.6484,55.6555,55.6341,55.6555,2000.0
2011-09-16 10:00:00,78.32,78.32,78.32,78.32,600.0,55.6555,55.6555,55.6555,55.6555,600.0
2011-09-16 10:10:00,78.3,78.31,78.3,78.31,6500.0,55.6412,55.6484,55.6412,55.6484,6500.0
2011-09-16 10:20:00,78.32,78.33,78.3,78.33,5200.0,55.6555,55.6626,55.6412,55.6626,5200.0
2011-09-16 10:30:00,78.33,78.35,78.33,78.34,4900.0,55.6626,55.6768,55.6626,55.6697,4900.0
2011-09-16 10:40:00,78.35,78.36,78.34,78.36,15500.0,55.6768,55.6839,55.6697,55.6839,15500.0
2011-09-16 10:50:00,78.37,78.37,78.37,78.37,2000.0,55.691,55.691,55.691,55.691,2000.0
2011-09-16 11:00:00,78.37,78.37,78.36,78.36,2400.0,55.691,55.691,55.6839,55.6839,2400.0
2011-09-16 11:10:00,78.36,78.36,78.34,78.34,10100.0,55.6839,55.6839,55.6697,55.6697,10100.0
2011-09-16 11:20:00,78.34,78.37,78.33,78.33,9000.0,55.6697,55.691,55.6626,55.6626,9000.0
2011-09-16 11:30:00,78.37,78.37,78.36,78.36,2400.0,55.691,55.691,55.6839,55.6839,2400.0
2011-09-16 11:40:00,78.35,78.35,78.33,78.35,4500.0,55.6768,55.6768,55.6626,55.6768,4500.0
2011-09-16 11:50:00,78.34,78.35,78.34,78.35,400.0,55.6697,55.6768,55.6697,55.6768,400.0
2011-09-16 12:00:00,78.34,78.37,78.33,78.37,7400.0,55.6697,55.691,55.6626,55.691,7400.0
2011-09-16 12:10:00,78.37,78.37,78.37,78.37,0.0,55.691,55.691,55.691,55.691,0.0
2011-09-16 12:20:00,78.34,78.34,78.33,78.33,200.0,55.6697,55.6697,55.6626,55.6626,200.0
2011-09-16 12:30:00,78.36,78.37,78.33,78.37,9700.0,55.6839,55.691,55.6626,55.691,9700.0
2011-09-16 12:40:00,78.38,78.38,78.38,78.38,1600.0,55.6981,55.6981,55.6981,55.6981,1600.0
2011-09-16 12:50:00,78.35,78.36,78.35,78.36,1000.0,55.6768,55.6839,55.6768,55.6839,1000.0
2011-09-16 13:00:00,78.37,78.38,78.37,78.38,5100.0,55.691,55.6981,55.691,55.6981,5100.0
2011-09-16 13:10:00,78.38,78.38,78.37,78.38,2600.0,55.6981,55.6981,55.691,55.6981,2600.0
2011-09-16 13:20:00,78.37,78.38,78.37,78.37,4000.0,55.691,55.6981,55.691,55.691,4000.0
2011-09-16 13:30:00,78.37,78.37,78.37,78.37,1000.0,55.691,55.691,55.691,55.691,1000.0
2011-09-16 13:40:00,78.35,78.35,78.35,78.35,200.0,55.6768,55.6768,55.6768,55.6768,200.0
2011-09-16 13:50:00,78.35,78.38,78.35,78.38,1100.0,55.6768,55.6981,55.6768,55.6981,1100.0
2011-09-16 14:00:00,78.37,78.38,78.37,78.38,1200.0,55.691,55.6981,55.691,55.6981,1200.0
2011-09-16 14:10:00,78.37,78.38,78.35,78.38,4000.0,55.691,55.6981,55.6768,55.6981,4000.0
2011-09-16 14:20:00,78.38,78.38,78.38,78.38,200.0,55.6981,55.6981,55.6981,55.6981,200.0
2011-09-16 14:30:00,78.37,78.38,78.37,78.38,600.0,55.691,55.6981,55.691,55.6981,600.0
2011-09-16 14:40:00,78.37,78.39,78.37,78.38,9000.0,55.691,55.7052,55.691,55.6981,9000.0
2011-09-16 14:50:00,78.38,78.39,78.38,78.39,1600.0,55.6981,55.7052,55.6981,55.7052,1600.0
2011-09-16 15:00:00,78.39,78.39,78.38,78.39,1100.0,55.7052,55.7052,55.6981,55.7052,1100.0
2011-09-16 15:10:00,78.39,78.4,78.38,78.38,12100.0,55.7052,55.7123,55.6981,55.6981,12100.0
2011-09-16 15:20:00,78.39,78.4,78.37,78.4,2400.0,55.7052,55.7123,55.691,55.7123,2400.0
2011-09-16 15:30:00,78.39,78.4,78.39,78.39,3700.0,55.7052,55.7123,55.7052,55.7052,3700.0
2011-09-16 15:40:00,78.38,78.4,78.38,78.4,2100.0,55.6981,55.7123,55.6981,55.7123,2100.0
2011-09-16 15:50:00,78.4,78.4,78.38,78.4,3500.0,55.7123,55.7123,55.6981,55.7123,3500.0
2011-09-19 09:30:00,78.4,78.4,78.31,78.36,9900.0,55.7123,55.7123,55.6484,55.6839,9900.0
2011-09-19 09:40:00,78.35,78.35,78.33,78.35,1600.0,55.6768,55.6768,55.6626,55.6768,1600.0
2011-09-19 09:50:00,78.34,78.35,78.34,78.35,2500.0,55.6697,55.6768,55.6697,55.6768,2500.0
2011-09-19 10:00:00,78.33,78.34,78.33,78.34,2000.0,55.6626,55.6697,55.6626,55.6697,2000.0
2011-09-19 10:10:00,78.32,78.34,78.32,78.32,3400.0,55.6555,55.6697,55.6555,55.6555,3400.0
2011-09-19 10:20:00,78.32,78.35,78.31,78.31,3100.0,55.6555,55.6768,55.6484,55.6484,3100.0
2011-09-19 10:30:00,78.35,78.35,78.31,78.31,2500.0,55.6768,55.6768,55.6484,55.6484,2500.0
2011-09-19 10:40:00,78.34,78.34,78.31,78.34,5900.0,55.6697,55.6697,55.6484,55.6697,5900.0
2011-09-19 10:50:00,78.31,78.35,78.31,78.34,9700.0,55.6484,55.6768,55.6484,55.6697,9700.0
2011-09-19 11:00:00,78.32,78.35,78.32,78.35,3400.0,55.6555,55.6768,55.6555,55.6768,3400.0
2011-09-19 11:10:00,78.32,78.35,78.31,78.34,4600.0,55.6555,55.6768,55.6484,55.6697,4600.0
2011-09-19 11:20:00,78.34,78.34,78.3,78.33,5100.0,55.6697,55.6697,55.6412,55.6626,5100.0
2011-09-19 11:30:00,78.33,78.33,78.32,78.32,500.0,55.6626,55.6626,55.6555,55.6555,500.0
2011-09-19 11:40:00,78.34,78.34,78.34,78.34,1400.0,55.6697,55.6697,55.6697,55.6697,1400.0
2011-09-19 11:50:00,78.32,78.32,78.32,78.32,200.0,55.6555,55.6555,55.6555,55.6555,200.0
2011-09-19 12:00:00,78.34,78.34,78.31,78.31,2300.0,55.6697,55.6697,55.6484,55.6484,2300.0
2011-09-19 12:10:00,78.33,78.34,78.33,78.34,1700.0,55.6626,55.6697,55.6626,55.6697,1700.0
2011-09-19 12:20:00,78.34,78.34,78.34,78.34,700.0,55.6697,55.6697,55.6697,55.6697,700.0
2011-09-19 12:30:00,78.34,78.36,78.33,78.33,6500.0,55.6697,55.6839,55.6626,55.6626,6500.0
2011-09-19 12:40:00,78.33,78.35,78.33,78.35,2300.0,55.6626,55.6768,55.6626,55.6768,2300.0
2011-09-19 12:50:00,78.35,78.37,78.32,78.32,9900.0,55.6768,55.691,55.6555,55.6555,9900.0
2011-09-19 13:00:00,78.33,78.33,78.33,78.33,3500.0,55.6626,55.6626,55.6626,55.6626,3500.0
2011-09-19 13:10:00,78.33,78.35,78.33,78.34,1300.0,55.6626,55.6768,55.6626,55.6697,1300.0
2011-09-19 13:20:00,78.34,78.35,78.34,78.35,200.0,55.6697,55.6768,55.6697,55.6768,200.0
2011-09-19 13:30:00,78.35,78.35,78.33,78.33,3400.0,55.6768,55.6768,55.6626,55.6626,3400.0
2011-09-19 13:40:00,78.36,78.36,78.34,78.35,6000.0,55.6839,55.6839,55.6697,55.6768,6000.0
2011-09-19 13:50:00,78.35,78.35,78.33,78.33,1500.0,55.6768,55.6768,55.6626,55.6626,1500.0
2011-09-19 14:00:00,78.33,78.34,78.32,78.32,1400.0,55.6626,55.6697,55.6555,55.6555,1400.0
2011-09-19 14:10:00,78.32,78.33,78.32,78.33,200.0,55.6555,55.6626,55.6555,55.6626,200.0
2011-09-19 14:20:00,78.35,78.35,78.34,78.34,4400.0,55.6768,55.6768,55.6697,55.6697,4400.0
2011-09-19 14:30:00,78.34,78.35,78.33,78.33,6700.0,55.6697,55.6768,55.6626,55.6626,6700.0
2011-09-19 14:40:00,78.35,78.36,78.33,78.33,16700.0,55.6768,55.6839,55.6626,55.6626,16700.0
2011-09-19 14:50:00,78.33,78.34,78.32,78.32,7800.0,55.6626,55.6697,55.6555,55.6555,7800.0
2011-09-19 15:00:00,78.34,78.35,78.34,78.35,2500.0,55.6697,55.6768,55.6697,55.6768,2500.0
2011-09-19 15:10:00,78.35,78.35,78.33,78.35,2300.0,55.6768,55.6768,55.6626,55.6768,2300.0
2011-09-19 15:20:00,78.33,78.33,78.32,78.32,5600.0,55.6626,55.6626,55.6555,55.6555,5600.0
2011-09-19 15:30:00,78.32,78.34,78.32,78.34,1200.0,55.6555,55.6697,55.6555,55.6697,1200.0
2011-09-19 15:40:00,78.33,78.34,78.31,78.31,3600.0,55.6626,55.6697,55.6484,55.6484,3600.0
2011-09-19 15:50:00,78.34,78.34,78.31,78.34,4200.0,55.6697,55.6697,55.6484,55.6697,4200.0
2011-09-20 09:30:00,78.3,78.34,78.3,78.32,5200.0,55.6412,55.6697,55.6412,55.6555,5200.0
2011-09-20 09:40:00,78.3,78.33,78.3,78.31,3700.0,55.6412,55.6626,55.6412,55.6484,3700.0
2011-09-20 09:50:00,78.33,78.33,78.3,78.33,4200.0,55.6626,55.6626,55.6412,55.6626,4200.0
2011-09-20 10:00:00,78.33,78.33,78.29,78.3,12100.0,55.6626,55.6626,55.6341,55.6412,12100.0
2011-09-20 10:10:00,78.3,78.31,78.29,78.31,2700.0,55.6412,55.6484,55.6341,55.6484,2700.0
2011-09-20 10:20:00,78.31,78.31,78.29,78.3,5800.0,55.6484,55.6484,55.6341,55.6412,5800.0
2011-09-20 10:30:00,78.29,78.3,78.29,78.29,1100.0,55.6341,55.6412,55.6341,55.6341,1100.0
2011-09-20 10:40:00,78.3,78.3,78.27,78.3,6500.0,55.6412,55.6412,55.6199,55.6412,6500.0
2011-09-20 10:50:00,78.3,78.3,78.29,78.3,3200.0,55.6412,55.6412,55.6341,55.6412,3200.0
2011-09-20 11:00:00,78.31,78.31,78.31,78.31,300.0,55.6484,55.6484,55.6484,55.6484,300.0
2011-09-20 11:10:00,78.3,78.32,78.3,78.32,1100.0,55.6412,55.6555,55.6412,55.6555,1100.0
2011-09-20 11:20:00,78.29,78.32,78.29,78.29,159800.0,55.6341,55.6555,55.6341,55.6341,159800.0
2011-09-20 11:30:00,78.31,78.31,78.31,78.31,600.0,55.6484,55.6484,55.6484,55.6484,600.0
2011-09-20 11:40:00,78.29,78.31,78.29,78.31,1500.0,55.6341,55.6484,55.6341,55.6484,1500.0
2011-09-20 11:50:00,78.31,78.31,78.29,78.31,500.0,55.6484,55.6484,55.6341,55.6484,500.0
2011-09-20 12:00:00,78.31,78.31,78.3,78.3,400.0,55.6484,55.6484,55.6412,55.6412,400.0
2011-09-20 12:10:00,78.31,78.31,78.31,78.31,200.0,55.6484,55.6484,55.6484,55.6484,200.0
2011-09-20 12:20:00,78.32,78.32,78.3,78.3,1000.0,55.6555,55.6555,55.6412,55.6412,1000.0
2011-09-20 12:30:00,78.32,78.32,78.3,78.3,5600.0,55.6555,55.6555,55.6412,55.6412,5600.0
2011-09-20 12:40:00,78.3,78.3,78.3,78.3,0.0,55.6412,55.6412,55.6412,55.6412,0.0
2011-09-20 12:50:00,78.32,78.32,78.32,78.32,300.0,55.6555,55.6555,55.6555,55.6555,300.0
2011-09-20 13:00:00,78.32,78.33,78.32,78.33,1100.0,55.6555,55.6626,55.6555,55.6626,1100.0
2011-09-20 13:10:00,78.31,78.33,78.3,78.33,1800.0,55.6484,55.6626,55.6412,55.6626,1800.0
2011-09-20 13:20:00,78.3,78.32,78.3,78.31,1400.0,55.6412,55.6555,55.6412,55.6484,1400.0
2011-09-20 13:30:00,78.33,78.33,78.32,78.32,2900.0,55.6626,55.6626,55.6555,55.6555,2900.0
2011-09-20 13:40:00,78.32,78.33,78.3,78.33,5500.0,55.6555,55.6626,55.6412,55.6626,5500.0
2011-09-20 13:50:00,78.3,78.33,78.3,78.33,9200.0,55.6412,55.6626,55.6412,55.6626,9200.0
2011-09-20 14:00:00,78.32,78.33,78.29,78.29,4600.0,55.6555,55.6626,55.6341,55.6341,4600.0
2011-09-20 14:10:00,78.29,78.33,78.29,78.29,5400.0,55.6341,55.6626,55.6341,55.6341,5400.0
2011-09-20 14:20:00,78.3,78.3,78.3,78.3,2000.0,55.6412,55.6412,55.6412,55.6412,2000.0
2011-09-20 14:30:00,78.3,78.31,78.3,78.3,6500.0,55.6412,55.6484,55.6412,55.6412,6500.0
2011-09-20 14:40:00,78.31,78.33,78.31,78.32,33300.0,55.6484,55.6626,55.6484,55.6555,33300.0
2011-09-20 14:50:00,78.32,78.33,78.31,78.31,36600.0,55.6555,55.6626,55.6484,55.6484,36600.0
2011-09-20 15:00:00,78.33,78.33,78.3,78.31,23500.0,55.6626,55.6626,55.6412,55.6484,23500.0
2011-09-20 15:10:00,78.31,78.33,78.31,78.33,500.0,55.6484,55.6626,55.6484,55.6626,500.0
2011-09-20 15:20:00,78.33,78.33,78.3,78.31,2700.0,55.6626,55.6626,55.6412,55.6484,2700.0
2011-09-20 15:30:00,78.29,78.31,78.28,78.31,1900.0,55.6341,55.6484,55.627,55.6484,1900.0
2011-09-20 15:40:00,78.29,78.29,78.28,78.28,300.0,55.6341,55.6341,55.627,55.627,300.0
2011-09-20 15:50:00,78.29,78.3,78.28,78.29,7100.0,55.6341,55.6412,55.627,55.6341,7100.0
2011-09-21 09:30:00,78.35,78.35,78.3,78.3,5100.0,55.6768,55.6768,55.6412,55.6412,5100.0
2011-09-21 09:40:00,78.32,78.32,78.28,78.28,700.0,55.6555,55.6555,55.627,55.627,700.0
2011-09-21 09:50:00,78.28,78.29,78.28,78.29,1000.0,55.627,55.6341,55.627,55.6341,1000.0
2011-09-21 10:00:00,78.28,78.31,78.28,78.28,5700.0,55.627,55.6484,55.627,55.627,5700.0
2011-09-21 10:10:00,78.28,78.31,78.28,78.3,1900.0,55.627,55.6484,55.627,55.6412,1900.0
2011-09-21 10:20:00,78.28,78.31,78.28,78.31,2100.0,55.627,55.6484,55.627,55.6484,2100.0
2011-09-21 10:30:00,78.31,78.31,78.28,78.31,2800.0,55.6484,55.6484,55.627,55.6484,2800.0
2011-09-21 10:40:00,78.31,78.32,78.29,78.29,5700.0,55.6484,55.6555,55.6341,55.6341,5700.0
2011-09-21 10:50:00,78.31,78.32,78.3,78.32,1400.0,55.6484,55.6555,55.6412,55.6555,1400.0
2011-09-21 11:00:00,78.3,78.32,78.29,78.29,2100.0,55.6412,55.6555,55.6341,55.6341,2100.0
2011-09-21 11:10:00,78.3,78.31,78.29,78.29,2100.0,55.6412,55.6484,55.6341,55.6341,2100.0
2011-09-21 11:20:00,78.3,78.3,78.28,78.28,800.0,55.6412,55.6412,55.627,55.627,800.0
2011-09-21 11:30:00,78.28,78.31,78.28,78.28,5800.0,55.627,55.6484,55.627,55.627,5800.0
2011-09-21 11:40:00,78.29,78.31,78.28,78.3,800.0,55.6341,55.6484,55.627,55.6412,800.0
2011-09-21 11:50:00,78.28,78.31,78.28,78.28,1900.0,55.627,55.6484,55.627,55.627,1900.0
2011-09-21 12:00:00,78.28,78.31,78.28,78.28,3100.0,55.627,55.6484,55.627,55.627,3100.0
2011-09-21 12:10:00,78.31,78.31,78.28,78.28,1200.0,55.6484,55.6484,55.627,55.627,1200.0
2011-09-21 12:20:00,78.3,78.31,78.28,78.31,1600.0,55.6412,55.6484,55.627,55.6484,1600.0
2011-09-21 12:30:00,78.31,78.31,78.31,78.31,500.0,55.6484,55.6484,55.6484,55.6484,500.0
2011-09-21 12:40:00,78.31,78.31,78.3,78.31,2400.0,55.6484,55.6484,55.6412,55.6484,2400.0
2011-09-21 12:50:00,78.3,78.3,78.28,78.28,700.0,55.6412,55.6412,55.627,55.627,700.0
2011-09-21 13:00:00,78.28,78.3,78.28,78.3,500.0,55.627,55.6412,55.627,55.6412,500.0
2011-09-21 13:10:00,78.28,78.28,78.25,78.25,8700.0,55.627,55.627,55.6057,55.6057,8700.0
2011-09-21 13:20:00,78.25,78.28,78.25,78.25,19300.0,55.6057,55.627,55.6057,55.6057,19300.0
2011-09-21 13:30:00,78.25,78.26,78.23,78.26,18500.0,55.6057,55.6128,55.5915,55.6128,18500.0
2011-09-21 13:40:00,78.26,78.26,78.24,78.26,3800.0,55.6128,55.6128,55.5986,55.6128,3800.0
2011-09-21 13:50:00,78.26,78.26,78.23,78.25,3600.0,55.6128,55.6128,55.5915,55.6057,3600.0
2011-09-21 14:00:00,78.26,78.26,78.25,78.25,200.0,55.6128,55.6128,55.6057,55.6057,200.0
2011-09-21 14:10:00,78.23,78.25,78.23,78.25,10000.0,55.5915,55.6057,55.5915,55.6057,10000.0
2011-09-21 14:20:00,78.25,78.25,78.16,78.17,13600.0,55.6057,55.6057,55.5418,55.5489,13600.0
2011-09-21 14:30:00,78.15,78.17,78.09,78.17,5100.0,55.5347,55.5489,55.492,55.5489,5100.0
2011-09-21 14:40:00,78.15,78.17,78.12,78.14,3600.0,55.5347,55.5489,55.5133,55.5275,3600.0
2011-09-21 14:50:00,78.12,78.18,78.12,78.18,1500.0,55.5133,55.556,55.5133,55.556,1500.0
2011-09-21 15:00:00,78.15,78.18,78.11,78.17,2700.0,55.5347,55.556,55.5062,55.5489,2700.0
2011-09-21 15:10:00,78.14,78.17,78.14,78.14,5800.0,55.5275,55.5489,55.5275,55.5275,5800.0
2011-09-21 15:20:00,78.15,78.15,78.14,78.14,2200.0,55.5347,55.5347,55.5275,55.5275,2200.0
2011-09-21 15:30:00,78.14,78.14,78.1,78.1,1400.0,55.5275,55.5275,55.4991,55.4991,1400.0
2011-09-21 15:40:00,78.11,78.15,78.1,78.1,7000.0,55.5062,55.5347,55.4991,55.4991,7000.0
2011-09-21 15:50:00,78.1,78.14,78.08,78.08,3000.0,55.4991,55.5275,55.4849,55.4849,3000.0
2011-09-22 09:30:00,78.0,78.02,77.86,77.94,14000.0,55.4281,55.4423,55.3286,55.3854,14000.0
2011-09-22 09:40:00,77.9,77.9,77.89,77.89,2000.0,55.357,55.357,55.3499,55.3499,2000.0
2011-09-22 09:50:00,77.89,77.94,77.89,77.93,1100.0,55.3499,55.3854,55.3499,55.3783,1100.0
2011-09-22 10:00:00,77.99,77.99,77.92,77.98,2900.0,55.421,55.421,55.3712,55.4138,2900.0
2011-09-22 10:10:00,77.93,77.99,77.93,77.93,7300.0,55.3783,55.421,55.3783,55.3783,7300.0
2011-09-22 10:20:00,77.91,77.93,77.85,77.91,2300.0,55.3641,55.3783,55.3215,55.3641,2300.0
2011-09-22 10:30:00,77.86,77.93,77.85,77.89,1500.0,55.3286,55.3783,55.3215,55.3499,1500.0
2011-09-22 10:40:00,77.89,77.95,77.89,77.95,1400.0,55.3499,55.3925,55.3499,55.3925,1400.0
2011-09-22 10:50:00,77.95,77.95,77.91,77.91,900.0,55.3925,55.3925,55.3641,55.3641,900.0
2011-09-22 11:00:00,77.9,77.93,77.9,77.92,1800.0,55.357,55.3783,55.357,55.3712,1800.0
2011-09-22 11:10:00,77.91,77.95,77.91,77.93,3600.0,55.3641,55.3925,55.3641,55.3783,3600.0
2011-09-22 11:20:00,77.9,77.94,77.9,77.94,1200.0,55.357,55.3854,55.357,55.3854,1200.0
2011-09-22 11:30:00,77.91,77.94,77.91,77.94,7400.0,55.3641,55.3854,55.3641,55.3854,7400.0
2011-09-22 11:40:00,77.88,77.94,77.88,77.93,8400.0,55.3428,55.3854,55.3428,55.3783,8400.0
2011-09-22 11:50:00,77.89,77.93,77.89,77.91,2300.0,55.3499,55.3783,55.3499,55.3641,2300.0
2011-09-22 12:00:00,77.91,77.96,77.9,77.95,5000.0,55.3641,55.3996,55.357,55.3925,5000.0
2011-09-22 12:10:00,77.91,77.94,77.91,77.94,1600.0,55.3641,55.3854,55.3641,55.3854,1600.0
2011-09-22 12:20:00,77.95,77.95,77.94,77.94,800.0,55.3925,55.3925,55.3854,55.3854,800.0
2011-09-22 12:30:00,77.91,77.95,77.91,77.95,2600.0,55.3641,55.3925,55.3641,55.3925,2600.0
2011-09-22 12:40:00,77.91,77.92,77.91,77.91,1700.0,55.3641,55.3712,55.3641,55.3641,1700.0
2011-09-22 12:50:00,77.94,77.94,77.89,77.89,900.0,55.3854,55.3854,55.3499,55.3499,900.0
2011-09-22 13:00:00,77.94,77.94,77.89,77.92,2700.0,55.3854,55.3854,55.3499,55.3712,2700.0
2011-09-22 13:10:00,77.92,77.92,77.92,77.92,500.0,55.3712,55.3712,55.3712,55.3712,500.0
2011-09-22 13:20:00,77.94,77.94,77.89,77.93,5000.0,55.3854,55.3854,55.3499,55.3783,5000.0
2011-09-22 13:30:00,77.89,77.93,77.89,77.91,3100.0,55.3499,55.3783,55.3499,55.3641,3100.0
2011-09-22 13:40:00,77.9,77.93,77.9,77.9,1300.0,55.357,55.3783,55.357,55.357,1300.0
2011-09-22 13:50:00,77.93,77.93,77.91,77.91,900.0,55.3783,55.3783,55.3641,55.3641,900.0
2011-09-22 14:00:00,77.9,77.91,77.9,77.91,12200.0,55.357,55.3641,55.357,55.3641,12200.0
2011-09-22 14:10:00,77.93,77.94,77.9,77.9,12800.0,55.3783,55.3854,55.357,55.357,12800.0
2011-09-22 14:20:00,77.92,77.92,77.9,77.92,5200.0,55.3712,55.3712,55.357,55.3712,5200.0
2011-09-22 14:30:00,77.9,77.92,77.9,77.91,1400.0,55.357,55.3712,55.357,55.3641,1400.0
2011-09-22 14:40:00,77.92,77.92,77.91,77.91,4300.0,55.3712,55.3712,55.3641,55.3641,4300.0
2011-09-22 14:50:00,77.92,77.92,77.91,77.92,2400.0,55.3712,55.3712,55.3641,55.3712,2400.0
2011-09-22 15:00:00,77.92,77.92,77.91,77.91,2700.0,55.3712,55.3712,55.3641,55.3641,2700.0
2011-09-22 15:10:00,77.91,77.92,77.9,77.9,4300.0,55.3641,55.3712,55.357,55.357,4300.0
2011-09-22 15:20:00,77.92,77.92,77.9,77.92,2400.0,55.3712,55.3712,55.357,55.3712,2400.0
2011-09-22 15:30:00,77.93,77.94,77.92,77.94,3600.0,55.3783,55.3854,55.3712,55.3854,3600.0
2011-09-22 15:40:00,77.92,77.95,77.92,77.92,7300.0,55.3712,55.3925,55.3712,55.3712,7300.0
2011-09-22 15:50:00,77.94,77.94,77.9,77.9,3100.0,55.3854,55.3854,55.357,55.357,3100.0
2011-09-23 09:30:00,77.91,77.91,77.86,77.87,5900.0,55.3641,55.3641,55.3286,55.3357,5900.0
2011-09-23 09:40:00,77.86,77.86,77.78,77.81,10100.0,55.3286,55.3286,55.2717,55.293,10100.0
2011-09-23 09:50:00,77.88,77.88,77.8,77.8,1700.0,55.3428,55.3428,55.2859,55.2859,1700.0
2011-09-23 10:00:00,77.81,77.85,77.81,77.85,1500.0,55.293,55.3215,55.293,55.3215,1500.0
2011-09-23 10:10:00,77.84,77.84,77.8,77.8,600.0,55.3144,55.3144,55.2859,55.2859,600.0
2011-09-23 10:20:00,77.87,77.88,77.81,77.88,1500.0,55.3357,55.3428,55.293,55.3428,1500.0
2011-09-23 10:30:00,77.81,77.81,77.79,77.79,1200.0,55.293,55.293,55.2788,55.2788,1200.0
2011-09-23 10:40:00,77.81,77.81,77.79,77.79,1100.0,55.293,55.293,55.2788,55.2788,1100.0
2011-09-23 10:50:00,77.79,77.84,77.79,77.84,300.0,55.2788,55.3144,55.2788,55.3144,300.0
2011-09-23 11:00:00,77.83,77.84,77.8,77.8,1400.0,55.3073,55.3144,55.2859,55.2859,1400.0
2011-09-23 11:10:00,77.77,77.82,77.72,77.76,11600.0,55.2646,55.3002,55.2291,55.2575,11600.0
2011-09-23 11:20:00,77.77,77.79,77.77,77.77,1600.0,55.2646,55.2788,55.2646,55.2646,1600.0
2011-09-23 11:30:00,77.77,77.77,77.76,77.76,1700.0,55.2646,55.2646,55.2575,55.2575,1700.0
2011-09-23 11:40:00,77.76,77.82,77.76,77.76,3400.0,55.2575,55.3002,55.2575,55.2575,3400.0
2011-09-23 11:50:00,77.76,77.76,77.75,77.75,3300.0,55.2575,55.2575,55.2504,55.2504,3300.0
2011-09-23 12:00:00,77.81,77.81,77.81,77.81,1600.0,55.293,55.293,55.293,55.293,1600.0
2011-09-23 12:10:00,77.77,77.77,77.76,77.76,400.0,55.2646,55.2646,55.2575,55.2575,400.0
2011-09-23 12:20:00,77.81,77.81,77.81,77.81,2800.0,55.293,55.293,55.293,55.293,2800.0
2011-09-23 12:30:00,77.77,77.81,77.77,77.81,4900.0,55.2646,55.293,55.2646,55.293,4900.0
2011-09-23 12:40:00,77.81,77.84,77.78,77.78,3300.0,55.293,55.3144,55.2717,55.2717,3300.0
2011-09-23 12:50:00,77.83,77.83,77.81,77.81,2400.0,55.3073,55.3073,55.293,55.293,2400.0
2011-09-23 13:00:00,77.81,77.85,77.81,77.85,5700.0,55.293,55.3215,55.293,55.3215,5700.0
2011-09-23 13:10:00,77.85,77.85,77.79,77.84,1400.0,55.3215,55.3215,55.2788,55.3144,1400.0
2011-09-23 13:20:00,77.83,77.84,77.83,77.84,200.0,55.3073,55.3144,55.3073,55.3144,200.0
2011-09-23 13:30:00,77.84,77.84,77.84,77.84,6200.0,55.3144,55.3144,55.3144,55.3144,6200.0
2011-09-23 13:40:00,77.79,77.8,77.78,77.8,3600.0,55.2788,55.2859,55.2717,55.2859,3600.0
2011-09-23 13:50:00,77.8,77.8,77.77,77.77,4100.0,55.2859,55.2859,55.2646,55.2646,4100.0
2011-09-23 14:00:00,77.77,77.79,77.77,77.78,2200.0,55.2646,55.2788,55.2646,55.2717,2200.0
2011-09-23 14:10:00,77.78,77.78,77.78,77.78,100.0,55.2717,55.2717,55.2717,55.2717,100.0
2011-09-23 14:20:00,77.79,77.8,77.79,77.8,4600.0,55.2788,55.2859,55.2788,55.2859,4600.0
2011-09-23 14:30:00,77.8,77.8,77.77,77.77,17900.0,55.2859,55.2859,55.2646,55.2646,17900.0
2011-09-23 14:40:00,77.79,77.8,77.77,77.79,1900.0,55.2788,55.2859,55.2646,55.2788,1900.0
2011-09-23 14:50:00,77.78,77.78,77.77,77.77,3900.0,55.2717,55.2717,55.2646,55.2646,3900.0
2011-09-23 15:00:00,77.78,77.78,77.78,77.78,800.0,55.2717,55.2717,55.2717,55.2717,800.0
2011-09-23 15:10:00,77.77,77.77,77.77,77.77,100.0,55.2646,55.2646,55.2646,55.2646,100.0
2011-09-23 15:20:00,77.78,77.78,77.78,77.78,400.0,55.2717,55.2717,55.2717,55.2717,400.0
2011-09-23 15:30:00,77.77,77.78,77.77,77.78,4300.0,55.2646,55.2717,55.2646,55.2717,4300.0
2011-09-23 15:40:00,77.78,77.78,77.75,77.75,11100.0,55.2717,55.2717,55.2504,55.2504,11100.0
2011-09-23 15:50:00,77.75,77.79,77.75,77.79,3600.0,55.2504,55.2788,55.2504,55.2788,3600.0
2011-09-26 09:30:00,77.75,77.9,77.75,77.8,9000.0,55.2504,55.357,55.2504,55.2859,9000.0
2011-09-26 09:40:00,77.82,77.84,77.78,77.84,4600.0,55.3002,55.3144,55.2717,55.3144,4600.0
2011-09-26 09:50:00,77.81,77.84,77.81,77.83,1400.0,55.293,55.3144,55.293,55.3073,1400.0
2011-09-26 10:00:00,77.83,77.83,77.82,77.82,4700.0,55.3073,55.3073,55.3002,55.3002,4700.0
2011-09-26 10:10:00,77.82,77.9,77.82,77.9,11500.0,55.3002,55.357,55.3002,55.357,11500.0
2011-09-26 10:20:00,77.8,77.86,77.8,77.86,8400.0,55.2859,55.3286,55.2859,55.3286,8400.0
2011-09-26 10:30:00,77.8,77.82,77.78,77.78,33300.0,55.2859,55.3002,55.2717,55.2717,33300.0
2011-09-26 10:40:00,77.78,77.79,77.76,77.76,9200.0,55.2717,55.2788,55.2575,55.2575,9200.0
2011-09-26 10:50:00,77.83,77.84,77.76,77.78,3400.0,55.3073,55.3144,55.2575,55.2717,3400.0
2011-09-26 11:00:00,77.77,77.83,77.75,77.77,800.0,55.2646,55.3073,55.2504,55.2646,800.0
2011-09-26 11:10:00,77.79,77.8,77.75,77.75,2800.0,55.2788,55.2859,55.2504,55.2504,2800.0
2011-09-26 11:20:00,77.75,77.75,77.69,77.74,11000.0,55.2504,55.2504,55.2078,55.2433,11000.0
2011-09-26 11:30:00,77.74,77.75,77.71,77.74,4500.0,55.2433,55.2504,55.222,55.2433,4500.0
2011-09-26 11:40:00,77.72,77.72,77.69,77.7,3200.0,55.2291,55.2291,55.2078,55.2149,3200.0
2011-09-26 11:50:00,77.7,77.7,77.65,77.66,10800.0,55.2149,55.2149,55.1793,55.1865,10800.0
2011-09-26 12:00:00,77.7,77.7,77.66,77.7,6800.0,55.2149,55.2149,55.1865,55.2149,6800.0
2011-09-26 12:10:00,77.66,77.7,77.66,77.7,2200.0,55.1865,55.2149,55.1865,55.2149,2200.0
2011-09-26 12:20:00,77.67,77.67,77.67,77.67,1100.0,55.1936,55.1936,55.1936,55.1936,1100.0
2011-09-26 12:30:00,77.69,77.69,77.64,77.66,18300.0,55.2078,55.2078,55.1722,55.1865,18300.0
2011-09-26 12:40:00,77.65,77.66,77.65,77.65,2700.0,55.1793,55.1865,55.1793,55.1793,2700.0
2011-09-26 12:50:00,77.66,77.66,77.66,77.66,200.0,55.1865,55.1865,55.1865,55.1865,200.0
2011-09-26 13:00:00,77.65,77.67,77.65,77.67,5100.0,55.1793,55.1936,55.1793,55.1936,5100.0
2011-09-26 13:10:00,77.66,77.66,77.65,77.65,4600.0,55.1865,55.1865,55.1793,55.1793,4600.0
2011-09-26 13:20:00,77.65,77.67,77.65,77.65,4700.0,55.1793,55.1936,55.1793,55.1793,4700.0
2011-09-26 13:30:00,77.64,77.65,77.63,77.63,6300.0,55.1722,55.1793,55.1651,55.1651,6300.0
2011-09-26 13:40:00,77.64,77.64,77.63,77.64,2800.0,55.1722,55.1722,55.1651,55.1722,2800.0
2011-09-26 13:50:00,77.64,77.68,77.62,77.66,10700.0,55.1722,55.2007,55.158,55.1865,10700.0
2011-09-26 14:00:00,77.66,77.68,77.63,77.63,3000.0,55.1865,55.2007,55.1651,55.1651,3000.0
2011-09-26 14:10:00,77.63,77.67,77.62,77.67,3100.0,55.1651,55.1936,55.158,55.1936,3100.0
2011-09-26 14:20:00,77.63,77.68,77.63,77.67,2600.0,55.1651,55.2007,55.1651,55.1936,2600.0
2011-09-26 14:30:00,77.64,77.66,77.62,77.62,4200.0,55.1722,55.1865,55.158,55.158,4200.0
2011-09-26 14:40:00,77.65,77.68,77.63,77.63,11500.0,55.1793,55.2007,55.1651,55.1651,11500.0
2011-09-26 14:50:00,77.63,77.67,77.63,77.67,300.0,55.1651,55.1936,55.1651,55.1936,300.0
2011-09-26 15:00:00,77.64,77.66,77.61,77.65,1800.0,55.1722,55.1865,55.1509,55.1793,1800.0
2011-09-26 15:10:00,77.61,77.62,77.6,77.62,2200.0,55.1509,55.158,55.1438,55.158,2200.0
2011-09-26 15:20:00,77.62,77.62,77.6,77.62,10300.0,55.158,55.158,55.1438,55.158,10300.0
2011-09-26 15:30:00,77.63,77.63,77.61,77.61,1100.0,55.1651,55.1651,55.1509,55.1509,1100.0
2011-09-26 15:40:00,77.63,77.66,77.63,77.65,5100.0,55.1651,55.1865,55.1651,55.1793,5100.0
2011-09-26 15:50:00,77.65,77.65,77.61,77.64,2400.0,55.1793,55.1793,55.1509,55.1722,2400.0
2011-09-27 09:30:00,77.82,77.82,77.72,77.82,2100.0,55.3002,55.3002,55.2291,55.3002,2100.0
2011-09-27 09:40:00,77.76,77.8,77.75,77.79,4300.0,55.2575,55.2859,55.2504,55.2788,4300.0
2011-09-27 09:50:00,77.8,77.8,77.74,77.74,15400.0,55.2859,55.2859,55.2433,55.2433,15400.0
2011-09-27 10:00:00,77.8,77.8,77.74,77.74,2500.0,55.2859,55.2859,55.2433,55.2433,2500.0
2011-09-27 10:10:00,77.74,77.82,77.74,77.77,92900.0,55.2433,55.3002,55.2433,55.2646,92900.0
2011-09-27 10:20:00,77.78,77.8,77.77,77.79,8600.0,55.2717,55.2859,55.2646,55.2788,8600.0
2011-09-27 10:30:00,77.81,77.81,77.79,77.81,4800.0,55.293,55.293,55.2788,55.293,4800.0
2011-09-27 10:40:00,77.81,77.81,77.81,77.81,0.0,55.293,55.293,55.293,55.293,0.0
2011-09-27 10:50:00,77.82,77.82,77.77,77.8,6100.0,55.3002,55.3002,55.2646,55.2859,6100.0
2011-09-27 11:00:00,77.8,77.8,77.8,77.8,100.0,55.2859,55.2859,55.2859,55.2859,100.0
2011-09-27 11:10:00,77.77,77.8,77.77,77.8,800.0,55.2646,55.2859,55.2646,55.2859,800.0
2011-09-27 11:20:00,77.8,77.81,77.79,77.79,6400.0,55.2859,55.293,55.2788,55.2788,6400.0
2011-09-27 11:30:00,77.82,77.83,77.76,77.83,1700.0,55.3002,55.3073,55.2575,55.3073,1700.0
2011-09-27 11:40:00,77.78,77.83,77.78,77.83,700.0,55.2717,55.3073,55.2717,55.3073,700.0
2011-09-27 11:50:00,77.78,77.8,77.73,77.79,45800.0,55.2717,55.2859,55.2362,55.2788,45800.0
2011-09-27 12:00:00,77.75,77.8,77.75,77.8,1200.0,55.2504,55.2859,55.2504,55.2859,1200.0
2011-09-27 12:10:00,77.78,77.8,77.77,77.78,3600.0,55.2717,55.2859,55.2646,55.2717,3600.0
2011-09-27 12:20:00,77.79,77.8,77.79,77.8,1300.0,55.2788,55.2859,55.2788,55.2859,1300.0
2011-09-27 12:30:00,77.8,77.8,77.8,77.8,500.0,55.2859,55.2859,55.2859,55.2859,500.0
2011-09-27 12:40:00,77.8,77.83,77.8,77.82,2400.0,55.2859,55.3073,55.2859,55.3002,2400.0
2011-09-27 12:50:00,77.82,77.83,77.82,77.83,400.0,55.3002,55.3073,55.3002,55.3073,400.0
2011-09-27 13:00:00,77.81,77.83,77.81,77.83,4200.0,55.293,55.3073,55.293,55.3073,4200.0
2011-09-27 13:10:00,77.83,77.83,77.83,77.83,4900.0,55.3073,55.3073,55.3073,55.3073,4900.0
2011-09-27 13:20:00,77.81,77.84,77.8,77.84,6800.0,55.293,55.3144,55.2859,55.3144,6800.0
2011-09-27 13:30:00,77.81,77.84,77.81,77.84,2500.0,55.293,55.3144,55.293,55.3144,2500.0
2011-09-27 13:40:00,77.83,77.83,77.8,77.81,4900.0,55.3073,55.3073,55.2859,55.293,4900.0
2011-09-27 13:50:00,77.8,77.81,77.8,77.81,2500.0,55.2859,55.293,55.2859,55.293,2500.0
2011-09-27 14:00:00,77.81,77.82,77.81,77.81,8500.0,55.293,55.3002,55.293,55.293,8500.0
2011-09-27 14:10:00,77.81,77.81,77.8,77.81,2200.0,55.293,55.293,55.2859,55.293,2200.0
2011-09-27 14:20:00,77.78,77.82,77.78,77.78,4400.0,55.2717,55.3002,55.2717,55.2717,4400.0
2011-09-27 14:30:00,77.81,77.81,77.78,77.79,1300.0,55.293,55.293,55.2717,55.2788,1300.0
2011-09-27 14:40:00,77.78,77.82,77.78,77.82,2200.0,55.2717,55.3002,55.2717,55.3002,2200.0
2011-09-27 14:50:00,77.79,77.82,77.79,77.8,1200.0,55.2788,55.3002,55.2788,55.2859,1200.0
2011-09-27 15:00:00,77.81,77.82,77.79,77.81,3100.0,55.293,55.3002,55.2788,55.293,3100.0
2011-09-27 15:10:00,77.83,77.83,77.79,77.81,1500.0,55.3073,55.3073,55.2788,55.293,1500.0
2011-09-27 15:20:00,77.82,77.83,77.82,77.82,2200.0,55.3002,55.3073,55.3002,55.3002,2200.0
2011-09-27 15:30:00,77.81,77.83,77.81,77.81,1900.0,55.293,55.3073,55.293,55.293,1900.0
2011-09-27 15:40:00,77.82,77.84,77.81,77.81,2700.0,55.3002,55.3144,55.293,55.293,2700.0
2011-09-27 15:50:00,77.84,77.84,77.82,77.83,5200.0,55.3144,55.3144,55.3002,55.3073,5200.0
2011-09-28 09:30:00,77.87,77.87,77.81,77.81,3700.0,55.3357,55.3357,55.293,55.293,3700.0
2011-09-28 09:40:00,77.84,77.84,77.82,77.83,1000.0,55.3144,55.3144,55.3002,55.3073,1000.0
2011-09-28 09:50:00,77.81,77.81,77.8,77.8,1300.0,55.293,55.293,55.2859,55.2859,1300.0
2011-09-28 10:00:00,77.8,77.82,77.79,77.82,10600.0,55.2859,55.3002,55.2788,55.3002,10600.0
2011-09-28 10:10:00,77.82,77.82,77.81,77.81,9300.0,55.3002,55.3002,55.293,55.293,9300.0
2011-09-28 10:20:00,77.79,77.81,77.77,77.77,1100.0,55.2788,55.293,55.2646,55.2646,1100.0
2011-09-28 10:30:00,77.79,77.79,77.78,77.79,2300.0,55.2788,55.2788,55.2717,55.2788,2300.0
2011-09-28 10:40:00,77.77,77.78,77.77,77.78,300.0,55.2646,55.2717,55.2646,55.2717,300.0
2011-09-28 10:50:00,77.78,77.78,77.78,77.78,0.0,55.2717,55.2717,55.2717,55.2717,0.0
2011-09-28 11:00:00,77.77,77.77,77.73,77.74,5200.0,55.2646,55.2646,55.2362,55.2433,5200.0
2011-09-28 11:10:00,77.71,77.71,77.71,77.71,100.0,55.222,55.222,55.222,55.222,100.0
2011-09-28 11:20:00,77.76,77.76,77.71,77.73,2700.0,55.2575,55.2575,55.222,55.2362,2700.0
2011-09-28 11:30:00,77.76,77.76,77.76,77.76,100.0,55.2575,55.2575,55.2575,55.2575,100.0
2011-09-28 11:40:00,77.76,77.79,77.73,77.73,50100.0,55.2575,55.2788,55.2362,55.2362,50100.0
2011-09-28 11:50:00,77.77,77.77,77.75,77.75,300.0,55.2646,55.2646,55.2504,55.2504,300.0
2011-09-28 12:00:00,77.78,77.78,77.78,77.78,200.0,55.2717,55.2717,55.2717,55.2717,200.0
2011-09-28 12:10:00,77.73,77.75,77.73,77.75,500.0,55.2362,55.2504,55.2362,55.2504,500.0
2011-09-28 12:20:00,77.74,77.75,77.73,77.75,1200.0,55.2433,55.2504,55.2362,55.2504,1200.0
2011-09-28 12:30:00,77.75,77.75,77.74,77.75,2600.0,55.2504,55.2504,55.2433,55.2504,2600.0
2011-09-28 12:40:00,77.73,77.75,77.73,77.75,2100.0,55.2362,55.2504,55.2362,55.2504,2100.0
2011-09-28 12:50:00,77.75,77.78,77.75,77.76,3900.0,55.2504,55.2717,55.2504,55.2575,3900.0
2011-09-28 13:00:00,77.75,77.79,77.75,77.78,10600.0,55.2504,55.2788,55.2504,55.2717,10600.0
2011-09-28 13:10:00,77.76,77.81,77.76,77.8,9000.0,55.2575,55.293,55.2575,55.2859,9000.0
2011-09-28 13:20:00,77.81,77.83,77.8,77.8,24700.0,55.293,55.3073,55.2859,55.2859,24700.0
2011-09-28 13:30:00,77.79,77.84,77.79,77.82,12200.0,55.2788,55.3144,55.2788,55.3002,12200.0
2011-09-28 13:40:00,77.82,77.82,77.82,77.82,400.0,55.3002,55.3002,55.3002,55.3002,400.0
2011-09-28 13:50:00,77.83,77.83,77.82,77.83,2900.0,55.3073,55.3073,55.3002,55.3073,2900.0
2011-09-28 14:00:00,77.84,77.84,77.84,77.84,1400.0,55.3144,55.3144,55.3144,55.3144,1400.0
2011-09-28 14:10:00,77.84,77.84,77.83,77.83,1200.0,55.3144,55.3144,55.3073,55.3073,1200.0
2011-09-28 14:20:00,77.83,77.84,77.82,77.84,2300.0,55.3073,55.3144,55.3002,55.3144,2300.0
2011-09-28 14:30:00,77.84,77.85,77.82,77.85,2600.0,55.3144,55.3215,55.3002,55.3215,2600.0
2011-09-28 14:40:00,77.82,77.85,77.82,77.85,5100.0,55.3002,55.3215,55.3002,55.3215,5100.0
2011-09-28 14:50:00,77.85,77.85,77.83,77.83,1000.0,55.3215,55.3215,55.3073,55.3073,1000.0
2011-09-28 15:00:00,77.85,77.85,77.84,77.84,3100.0,55.3215,55.3215,55.3144,55.3144,3100.0
2011-09-28 15:10:00,77.84,77.84,77.82,77.82,300.0,55.3144,55.3144,55.3002,55.3002,300.0
2011-09-28 15:20:00,77.85,77.85,77.82,77.84,2100.0,55.3215,55.3215,55.3002,55.3144,2100.0
2011-09-28 15:30:00,77.82,77.85,77.82,77.84,14000.0,55.3002,55.3215,55.3002,55.3144,14000.0
2011-09-28 15:40:00,77.84,77.85,77.84,77.85,4900.0,55.3144,55.3215,55.3144,55.3215,4900.0
2011-09-28 15:50:00,77.84,77.86,77.84,77.86,14500.0,55.3144,55.3286,55.3144,55.3286,14500.0
2011-09-29 09:30:00,77.82,77.82,77.71,77.77,3500.0,55.3002,55.3002,55.222,55.2646,3500.0
2011-09-29 09:40:00,77.77,77.82,77.77,77.82,3500.0,55.2646,55.3002,55.2646,55.3002,3500.0
2011-09-29 09:50:00,77.82,77.82,77.73,77.73,10700.0,55.3002,55.3002,55.2362,55.2362,10700.0
2011-09-29 10:00:00,77.73,77.76,77.72,77.73,45400.0,55.2362,55.2575,55.2291,55.2362,45400.0
2011-09-29 10:10:00,77.73,77.73,77.66,77.66,11700.0,55.2362,55.2362,55.1865,55.1865,11700.0
2011-09-29 10:20:00,77.69,77.69,77.69,77.69,1500.0,55.2078,55.2078,55.2078,55.2078,1500.0
2011-09-29 10:30:00,77.7,77.7,77.65,77.65,6900.0,55.2149,55.2149,55.1793,55.1793,6900.0
2011-09-29 10:40:00,77.65,77.7,77.65,77.7,11200.0,55.1793,55.2149,55.1793,55.2149,11200.0
2011-09-29 10:50:00,77.66,77.69,77.66,77.69,3600.0,55.1865,55.2078,55.1865,55.2078,3600.0
2011-09-29 11:00:00,77.66,77.7,77.63,77.63,12200.0,55.1865,55.2149,55.1651,55.1651,12200.0
2011-09-29 11:10:00,77.63,77.68,77.63,77.65,6200.0,55.1651,55.2007,55.1651,55.1793,6200.0
2011-09-29 11:20:00,77.65,77.66,77.65,77.66,2300.0,55.1793,55.1865,55.1793,55.1865,2300.0
2011-09-29 11:30:00,77.67,77.7,77.67,77.7,3200.0,55.1936,55.2149,55.1936,55.2149,3200.0
2011-09-29 11:40:00,77.7,77.7,77.7,77.7,0.0,55.2149,55.2149,55.2149,55.2149,0.0
2011-09-29 11:50:00,77.66,77.7,77.66,77.67,1100.0,55.1865,55.2149,55.1865,55.1936,1100.0
2011-09-29 12:00:00,77.66,77.69,77.64,77.64,9600.0,55.1865,55.2078,55.1722,55.1722,9600.0
2011-09-29 12:10:00,77.69,77.69,77.64,77.65,8700.0,55.2078,55.2078,55.1722,55.1793,8700.0
2011-09-29 12:20:00,77.65,77.7,77.65,77.69,11000.0,55.1793,55.2149,55.1793,55.2078,11000.0
2011-09-29 12:30:00,77.66,77.69,77.64,77.68,20800.0,55.1865,55.2078,55.1722,55.2007,20800.0
2011-09-29 12:40:00,77.69,77.7,77.68,77.69,1300.0,55.2078,55.2149,55.2007,55.2078,1300.0
2011-09-29 12:50:00,77.69,77.7,77.68,77.7,3400.0,55.2078,55.2149,55.2007,55.2149,3400.0
2011-09-29 13:00:00,77.69,77.69,77.66,77.66,2400.0,55.2078,55.2078,55.1865,55.1865,2400.0
2011-09-29 13:10:00,77.66,77.69,77.65,77.68,2000.0,55.1865,55.2078,55.1793,55.2007,2000.0
2011-09-29 13:20:00,77.68,77.68,77.66,77.66,300.0,55.2007,55.2007,55.1865,55.1865,300.0
2011-09-29 13:30:00,77.64,77.64,77.64,77.64,100.0,55.1722,55.1722,55.1722,55.1722,100.0
2011-09-29 13:40:00,77.67,77.68,77.65,77.67,2300.0,55.1936,55.2007,55.1793,55.1936,2300.0
2011-09-29 13:50:00,77.67,77.67,77.67,77.67,200.0,55.1936,55.1936,55.1936,55.1936,200.0
2011-09-29 14:00:00,77.67,77.68,77.67,77.68,1100.0,55.1936,55.2007,55.1936,55.2007,1100.0
2011-09-29 14:10:00,77.66,77.71,77.66,77.66,4500.0,55.1865,55.222,55.1865,55.1865,4500.0
2011-09-29 14:20:00,77.71,77.71,77.69,77.69,400.0,55.222,55.222,55.2078,55.2078,400.0
2011-09-29 14:30:00,77.7,77.71,77.67,77.67,20400.0,55.2149,55.222,55.1936,55.1936,20400.0
2011-09-29 14:40:00,77.71,77.71,77.67,77.67,4600.0,55.222,55.222,55.1936,55.1936,4600.0
2011-09-29 14:50:00,77.67,77.7,77.67,77.7,400.0,55.1936,55.2149,55.1936,55.2149,400.0
2011-09-29 15:00:00,77.71,77.72,77.69,77.69,6100.0,55.222,55.2291,55.2078,55.2078,6100.0
2011-09-29 15:10:00,77.71,77.71,77.68,77.71,1600.0,55.222,55.222,55.2007,55.222,1600.0
2011-09-29 15:20:00,77.71,77.71,77.69,77.71,1200.0,55.222,55.222,55.2078,55.222,1200.0
2011-09-29 15:30:00,77.7,77.7,77.68,77.68,300.0,55.2149,55.2149,55.2007,55.2007,300.0
2011-09-29 15:40:00,77.7,77.71,77.69,77.69,2400.0,55.2149,55.222,55.2078,55.2078,2400.0
2011-09-29 15:50:00,77.7,77.72,77.68,77.71,1600.0,55.2149,55.2291,55.2007,55.222,1600.0
2011-09-30 09:30:00,77.53,77.62,77.53,77.62,1500.0,55.1998,55.2639,55.1998,55.2639,1500.0
2011-09-30 09:40:00,77.6,77.62,77.56,77.56,1800.0,55.2497,55.2639,55.2212,55.2212,1800.0
2011-09-30 09:50:00,77.6,77.6,77.57,77.59,1200.0,55.2497,55.2497,55.2283,55.2425,1200.0
2011-09-30 10:00:00,77.58,77.58,77.56,77.56,4600.0,55.2354,55.2354,55.2212,55.2212,4600.0
2011-09-30 10:10:00,77.56,77.56,77.55,77.55,1300.0,55.2212,55.2212,55.2141,55.2141,1300.0
2011-09-30 10:20:00,77.56,77.56,77.56,77.56,100.0,55.2212,55.2212,55.2212,55.2212,100.0
2011-09-30 10:30:00,77.56,77.6,77.55,77.57,1300.0,55.2212,55.2497,55.2141,55.2283,1300.0
2011-09-30 10:40:00,77.57,77.57,77.57,77.57,100.0,55.2283,55.2283,55.2283,55.2283,100.0
2011-09-30 10:50:00,77.56,77.61,77.56,77.6,6000.0,55.2212,55.2568,55.2212,55.2497,6000.0
2011-09-30 11:00:00,77.61,77.61,77.59,77.59,700.0,55.2568,55.2568,55.2425,55.2425,700.0
2011-09-30 11:10:00,77.56,77.59,77.56,77.59,8200.0,55.2212,55.2425,55.2212,55.2425,8200.0
2011-09-30 11:20:00,77.59,77.59,77.59,77.59,0.0,55.2425,55.2425,55.2425,55.2425,0.0
2011-09-30 11:30:00,77.59,77.59,77.56,77.56,900.0,55.2425,55.2425,55.2212,55.2212,900.0
2011-09-30 11:40:00,77.58,77.58,77.57,77.58,700.0,55.2354,55.2354,55.2283,55.2354,700.0
2011-09-30 11:50:00,77.59,77.59,77.56,77.56,800.0,55.2425,55.2425,55.2212,55.2212,800.0
2011-09-30 12:00:00,77.56,77.56,77.56,77.56,700.0,55.2212,55.2212,55.2212,55.2212,700.0
2011-09-30 12:10:00,77.58,77.59,77.58,77.58,2000.0,55.2354,55.2425,55.2354,55.2354,2000.0
2011-09-30 12:20:00,77.58,77.61,77.56,77.6,13400.0,55.2354,55.2568,55.2212,55.2497,13400.0
2011-09-30 12:30:00,77.6,77.6,77.59,77.59,1600.0,55.2497,55.2497,55.2425,55.2425,1600.0
2011-09-30 12:40:00,77.59,77.59,77.59,77.59,5600.0,55.2425,55.2425,55.2425,55.2425,5600.0
2011-09-30 12:50:00,77.58,77.6,77.57,77.6,800.0,55.2354,55.2497,55.2283,55.2497,800.0
2011-09-30 13:00:00,77.6,77.61,77.57,77.57,1300.0,55.2497,55.2568,55.2283,55.2283,1300.0
2011-09-30 13:10:00,77.57,77.57,77.57,77.57,200.0,55.2283,55.2283,55.2283,55.2283,200.0
2011-09-30 13:20:00,77.57,77.57,77.57,77.57,0.0,55.2283,55.2283,55.2283,55.2283,0.0
2011-09-30 13:30:00,77.6,77.6,77.6,77.6,800.0,55.2497,55.2497,55.2497,55.2497,800.0
2011-09-30 13:40:00,77.61,77.61,77.61,77.61,4000.0,55.2568,55.2568,55.2568,55.2568,4000.0
2011-09-30 13:50:00,77.6,77.61,77.6,77.61,1700.0,55.2497,55.2568,55.2497,55.2568,1700.0
2011-09-30 14:00:00,77.61,77.62,77.61,77.62,5400.0,55.2568,55.2639,55.2568,55.2639,5400.0
2011-09-30 14:10:00,77.62,77.63,77.6,77.63,13000.0,55.2639,55.271,55.2497,55.271,13000.0
2011-09-30 14:20:00,77.63,77.63,77.59,77.61,2600.0,55.271,55.271,55.2425,55.2568,2600.0
2011-09-30 14:30:00,77.59,77.63,77.59,77.59,4000.0,55.2425,55.271,55.2425,55.2425,4000.0
2011-09-30 14:40:00,77.62,77.65,77.6,77.65,22300.0,55.2639,55.2853,55.2497,55.2853,22300.0
2011-09-30 14:50:00,77.63,77.65,77.6,77.6,5900.0,55.271,55.2853,55.2497,55.2497,5900.0
2011-09-30 15:00:00,77.62,77.63,77.6,77.63,6100.0,55.2639,55.271,55.2497,55.271,6100.0
2011-09-30 15:10:00,77.61,77.63,77.61,77.62,3100.0,55.2568,55.271,55.2568,55.2639,3100.0
2011-09-30 15:20:00,77.6,77.65,77.6,77.64,17300.0,55.2497,55.2853,55.2497,55.2781,17300.0
2011-09-30 15:30:00,77.64,77.64,77.6,77.61,5500.0,55.2781,55.2781,55.2497,55.2568,5500.0
2011-09-30 15:40:00,77.63,77.66,77.6,77.63,14300.0,55.271,55.2924,55.2497,55.271,14300.0
2011-09-30 15:50:00,77.64,77.64,77.61,77.62,3000.0,55.2781,55.2781,55.2568,55.2639,3000.0
2011-10-03 09:30:00,77.37,77.58,77.37,77.58,12800.0,55.0859,55.2354,55.0859,55.2354,12800.0
2011-10-03 09:40:00,77.58,77.58,77.48,77.48,4900.0,55.2354,55.2354,55.1642,55.1642,4900.0
2011-10-03 09:50:00,77.49,77.49,77.49,77.49,200.0,55.1714,55.1714,55.1714,55.1714,200.0
2011-10-03 10:00:00,77.49,77.52,77.49,77.52,2900.0,55.1714,55.1927,55.1714,55.1927,2900.0
2011-10-03 10:10:00,77.52,77.56,77.5,77.5,2500.0,55.1927,55.2212,55.1785,55.1785,2500.0
2011-10-03 10:20:00,77.55,77.55,77.5,77.54,1900.0,55.2141,55.2141,55.1785,55.207,1900.0
2011-10-03 10:30:00,77.53,77.54,77.49,77.54,3600.0,55.1998,55.207,55.1714,55.207,3600.0
2011-10-03 10:40:00,77.53,77.56,77.46,77.52,84700.0,55.1998,55.2212,55.15,55.1927,84700.0
2011-10-03 10:50:00,77.52,77.52,77.52,77.52,400.0,55.1927,55.1927,55.1927,55.1927,400.0
2011-10-03 11:00:00,77.51,77.57,77.51,77.52,2300.0,55.1856,55.2283,55.1856,55.1927,2300.0
2011-10-03 11:10:00,77.51,77.52,77.51,77.52,1000.0,55.1856,55.1927,55.1856,55.1927,1000.0
2011-10-03 11:20:00,77.5,77.52,77.5,77.52,3000.0,55.1785,55.1927,55.1785,55.1927,3000.0
2011-10-03 11:30:00,77.52,77.52,77.52,77.52,0.0,55.1927,55.1927,55.1927,55.1927,0.0
2011-10-03 11:40:00,77.49,77.53,77.4,77.46,24200.0,55.1714,55.1998,55.1073,55.15,24200.0
2011-10-03 11:50:00,77.46,77.47,77.44,77.45,5400.0,55.15,55.1571,55.1358,55.1429,5400.0
2011-10-03 12:00:00,77.45,77.49,77.44,77.49,4300.0,55.1429,55.1714,55.1358,55.1714,4300.0
2011-10-03 12:10:00,77.46,77.48,77.46,77.48,1000.0,55.15,55.1642,55.15,55.1642,1000.0
2011-10-03 12:20:00,77.46,77.48,77.46,77.48,43200.0,55.15,55.1642,55.15,55.1642,43200.0
2011-10-03 12:30:00,77.47,77.51,77.47,77.49,4300.0,55.1571,55.1856,55.1571,55.1714,4300.0
2011-10-03 12:40:00,77.47,77.51,77.46,77.47,8300.0,55.1571,55.1856,55.15,55.1571,8300.0
2011-10-03 12:50:00,77.51,77.51,77.49,77.49,2900.0,55.1856,55.1856,55.1714,55.1714,2900.0
2011-10-03 13:00:00,77.47,77.5,77.47,77.5,700.0,55.1571,55.1785,55.1571,55.1785,700.0
2011-10-03 13:10:00,77.5,77.51,77.47,77.51,4800.0,55.1785,55.1856,55.1571,55.1856,4800.0
2011-10-03 13:20:00,77.47,77.5,77.46,77.5,8900.0,55.1571,55.1785,55.15,55.1785,8900.0
2011-10-03 13:30:00,77.49,77.5,77.49,77.49,78300.0,55.1714,55.1785,55.1714,55.1714,78300.0
2011-10-03 13:40:00,77.51,77.51,77.51,77.51,200.0,55.1856,55.1856,55.1856,55.1856,200.0
2011-10-03 13:50:00,77.51,77.51,77.47,77.48,54400.0,55.1856,55.1856,55.1571,55.1642,54400.0
2011-10-03 14:00:00,77.49,77.51,77.46,77.49,13600.0,55.1714,55.1856,55.15,55.1714,13600.0
2011-10-03 14:10:00,77.46,77.5,77.46,77.49,43500.0,55.15,55.1785,55.15,55.1714,43500.0
2011-10-03 14:20:00,77.49,77.49,77.45,77.49,9000.0,55.1714,55.1714,55.1429,55.1714,9000.0
2011-10-03 14:30:00,77.48,77.49,77.45,77.45,1600.0,55.1642,55.1714,55.1429,55.1429,1600.0
2011-10-03 14:40:00,77.49,77.49,77.46,77.46,10300.0,55.1714,55.1714,55.15,55.15,10300.0
2011-10-03 14:50:00,77.46,77.53,77.45,77.53,5700.0,55.15,55.1998,55.1429,55.1998,5700.0
2011-10-03 15:00:00,77.53,77.53,77.48,77.52,33000.0,55.1998,55.1998,55.1642,55.1927,33000.0
2011-10-03 15:10:00,77.52,77.55,77.49,77.55,11800.0,55.1927,55.2141,55.1714,55.2141,11800.0
2011-10-03 15:20:00,77.53,77.56,77.51,77.56,16800.0,55.1998,55.2212,55.1856,55.2212,16800.0
2011-10-03 15:30:00,77.56,77.6,77.55,77.6,36600.0,55.2212,55.2497,55.2141,55.2497,36600.0
2011-10-03 15:40:00,77.6,77.66,77.56,77.57,58400.0,55.2497,55.2924,55.2212,55.2283,58400.0
2011-10-03 15:50:00,77.57,77.61,77.53,77.53,68600.0,55.2283,55.2568,55.1998,55.1998,68600.0
2011-10-04 09:30:00,77.59,77.59,77.44,77.44,5300.0,55.2425,55.2425,55.1358,55.1358,5300.0
2011-10-04 09:40:00,77.48,77.49,77.43,77.49,3200.0,55.1642,55.1714,55.1286,55.1714,3200.0
2011-10-04 09:50:00,77.44,77.49,77.42,77.43,2100.0,55.1358,55.1714,55.1215,55.1286,2100.0
2011-10-04 10:00:00,77.47,77.47,77.41,77.41,1000.0,55.1571,55.1571,55.1144,55.1144,1000.0
2011-10-04 10:10:00,77.43,77.46,77.41,77.42,1100.0,55.1286,55.15,55.1144,55.1215,1100.0
2011-10-04 10:20:00,77.42,77.45,77.41,77.42,1400.0,55.1215,55.1429,55.1144,55.1215,1400.0
2011-10-04 10:30:00,77.41,77.43,77.4,77.43,2900.0,55.1144,55.1286,55.1073,55.1286,2900.0
2011-10-04 10:40:00,77.43,77.43,77.4,77.4,500.0,55.1286,55.1286,55.1073,55.1073,500.0
2011-10-04 10:50:00,77.4,77.41,77.38,77.41,800.0,55.1073,55.1144,55.093,55.1144,800.0
2011-10-04 11:00:00,77.38,77.38,77.35,77.37,4700.0,55.093,55.093,55.0717,55.0859,4700.0
2011-10-04 11:10:00,77.37,77.41,77.3,77.34,19800.0,55.0859,55.1144,55.0361,55.0646,19800.0
2011-10-04 11:20:00,77.31,77.32,77.31,77.31,900.0,55.0432,55.0503,55.0432,55.0432,900.0
2011-10-04 11:30:00,77.34,77.35,77.32,77.33,3600.0,55.0646,55.0717,55.0503,55.0574,3600.0
2011-10-04 11:40:00,77.33,77.4,77.33,77.33,3100.0,55.0574,55.1073,55.0574,55.0574,3100.0
2011-10-04 11:50:00,77.35,77.41,77.33,77.35,3100.0,55.0717,55.1144,55.0574,55.0717,3100.0
2011-10-04 12:00:00,77.33,77.33,77.33,77.33,200.0,55.0574,55.0574,55.0574,55.0574,200.0
2011-10-04 12:10:00,77.34,77.38,77.34,77.38,2100.0,55.0646,55.093,55.0646,55.093,2100.0
2011-10-04 12:20:00,77.34,77.41,77.34,77.41,200.0,55.0646,55.1144,55.0646,55.1144,200.0
2011-10-04 12:30:00,77.39,77.39,77.38,77.38,200.0,55.1002,55.1002,55.093,55.093,200.0
2011-10-04 12:40:00,77.35,77.41,77.35,77.41,1600.0,55.0717,55.1144,55.0717,55.1144,1600.0
2011-10-04 12:50:00,77.37,77.37,77.37,77.37,800.0,55.0859,55.0859,55.0859,55.0859,800.0
2011-10-04 13:00:00,77.41,77.41,77.35,77.41,6400.0,55.1144,55.1144,55.0717,55.1144,6400.0
2011-10-04 13:10:00,77.38,77.41,77.38,77.4,2500.0,55.093,55.1144,55.093,55.1073,2500.0
2011-10-04 13:20:00,77.39,77.43,77.39,77.43,5000.0,55.1002,55.1286,55.1002,55.1286,5000.0
2011-10-04 13:30:00,77.44,77.46,77.43,77.46,14500.0,55.1358,55.15,55.1286,55.15,14500.0
2011-10-04 13:40:00,77.42,77.46,77.42,77.46,1100.0,55.1215,55.15,55.1215,55.15,1100.0
2011-10-04 13:50:00,77.46,77.46,77.42,77.42,500.0,55.15,55.15,55.1215,55.1215,500.0
2011-10-04 14:00:00,77.46,77.47,77.43,77.45,1500.0,55.15,55.1571,55.1286,55.1429,1500.0
2011-10-04 14:10:00,77.44,77.46,77.43,77.46,600.0,55.1358,55.15,55.1286,55.15,600.0
2011-10-04 14:20:00,77.46,77.48,77.43,77.46,1000.0,55.15,55.1642,55.1286,55.15,1000.0
2011-10-04 14:30:00,77.46,77.48,77.43,77.45,2900.0,55.15,55.1642,55.1286,55.1429,2900.0
2011-10-04 14:40:00,77.46,77.46,77.4,77.4,13900.0,55.15,55.15,55.1073,55.1073,13900.0
2011-10-04 14:50:00,77.39,77.46,77.39,77.42,10100.0,55.1002,55.15,55.1002,55.1215,10100.0
2011-10-04 15:00:00,77.41,77.47,77.38,77.44,5900.0,55.1144,55.1571,55.093,55.1358,5900.0
2011-10-04 15:10:00,77.45,77.45,77.35,77.43,14400.0,55.1429,55.1429,55.0717,55.1286,14400.0
2011-10-04 15:20:00,77.39,77.4,77.36,77.39,6800.0,55.1002,55.1073,55.0788,55.1002,6800.0
2011-10-04 15:30:00,77.35,77.39,77.35,77.39,6800.0,55.0717,55.1002,55.0717,55.1002,6800.0
2011-10-04 15:40:00,77.35,77.39,77.32,77.36,10400.0,55.0717,55.1002,55.0503,55.0788,10400.0
2011-10-04 15:50:00,77.36,77.4,77.32,77.4,3800.0,55.0788,55.1073,55.0503,55.1073,3800.0
2011-10-05 09:30:00,77.4,77.4,77.34,77.37,12300.0,55.1073,55.1073,55.0646,55.0859,12300.0
2011-10-05 09:40:00,77.35,77.35,77.34,77.35,300.0,55.0717,55.0717,55.0646,55.0717,300.0
2011-10-05 09:50:00,77.34,77.35,77.34,77.34,1000.0,55.0646,55.0717,55.0646,55.0646,1000.0
2011-10-05 10:00:00,77.33,77.33,77.31,77.33,19200.0,55.0574,55.0574,55.0432,55.0574,19200.0
2011-10-05 10:10:00,77.34,77.34,77.3,77.3,1800.0,55.0646,55.0646,55.0361,55.0361,1800.0
2011-10-05 10:20:00,77.31,77.33,77.3,77.31,49500.0,55.0432,55.0574,55.0361,55.0432,49500.0
2011-10-05 10:30:00,77.3,77.32,77.27,77.32,5000.0,55.0361,55.0503,55.0147,55.0503,5000.0
2011-10-05 10:40:00,77.31,77.33,77.31,77.33,40600.0,55.0432,55.0574,55.0432,55.0574,40600.0
2011-10-05 10:50:00,77.3,77.32,77.27,77.29,1300.0,55.0361,55.0503,55.0147,55.029,1300.0
2011-10-05 11:00:00,77.33,77.33,77.3,77.32,1300.0,55.0574,55.0574,55.0361,55.0503,1300.0
2011-10-05 11:10:00,77.33,77.35,77.3,77.31,2300.0,55.0574,55.0717,55.0361,55.0432,2300.0
2011-10-05 11:20:00,77.35,77.35,77.35,77.35,200.0,55.0717,55.0717,55.0717,55.0717,200.0
2011-10-05 11:30:00,77.36,77.39,77.32,77.32,8000.0,55.0788,55.1002,55.0503,55.0503,8000.0
2011-10-05 11:40:00,77.32,77.32,77.32,77.32,0.0,55.0503,55.0503,55.0503,55.0503,0.0
2011-10-05 11:50:00,77.37,77.37,77.34,77.34,400.0,55.0859,55.0859,55.0646,55.0646,400.0
2011-10-05 12:00:00,77.36,77.36,77.32,77.32,800.0,55.0788,55.0788,55.0503,55.0503,800.0
2011-10-05 12:10:00,77.32,77.36,77.32,77.36,400.0,55.0503,55.0788,55.0503,55.0788,400.0
2011-10-05 12:20:00,77.36,77.36,77.31,77.31,1400.0,55.0788,55.0788,55.0432,55.0432,1400.0
2011-10-05 12:30:00,77.31,77.35,77.26,77.26,12600.0,55.0432,55.0717,55.0076,55.0076,12600.0
2011-10-05 12:40:00,77.29,77.32,77.29,77.32,200.0,55.029,55.0503,55.029,55.0503,200.0
2011-10-05 12:50:00,77.27,77.28,77.27,77.28,2800.0,55.0147,55.0218,55.0147,55.0218,2800.0
2011-10-05 13:00:00,77.3,77.36,77.29,77.35,6700.0,55.0361,55.0788,55.029,55.0717,6700.0
2011-10-05 13:10:00,77.36,77.36,77.32,77.32,1300.0,55.0788,55.0788,55.0503,55.0503,1300.0
2011-10-05 13:20:00,77.32,77.32,77.32,77.32,0.0,55.0503,55.0503,55.0503,55.0503,0.0
2011-10-05 13:30:00,77.34,77.34,77.34,77.34,400.0,55.0646,55.0646,55.0646,55.0646,400.0
2011-10-05 13:40:00,77.35,77.35,77.32,77.35,1000.0,55.0717,55.0717,55.0503,55.0717,1000.0
2011-10-05 13:50:00,77.32,77.35,77.32,77.35,3500.0,55.0503,55.0717,55.0503,55.0717,3500.0
2011-10-05 14:00:00,77.34,77.35,77.34,77.35,500.0,55.0646,55.0717,55.0646,55.0717,500.0
2011-10-05 14:10:00,77.34,77.35,77.32,77.34,1000.0,55.0646,55.0717,55.0503,55.0646,1000.0
2011-10-05 14:20:00,77.33,77.34,77.33,77.34,300.0,55.0574,55.0646,55.0574,55.0646,300.0
2011-10-05 14:30:00,77.34,77.35,77.3,77.31,5900.0,55.0646,55.0717,55.0361,55.0432,5900.0
2011-10-05 14:40:00,77.34,77.36,77.34,77.36,1000.0,55.0646,55.0788,55.0646,55.0788,1000.0
2011-10-05 14:50:00,77.33,77.37,77.33,77.33,2800.0,55.0574,55.0859,55.0574,55.0574,2800.0
2011-10-05 15:00:00,77.33,77.33,77.33,77.33,2500.0,55.0574,55.0574,55.0574,55.0574,2500.0
2011-10-05 15:10:00,77.36,77.37,77.33,77.36,27500.0,55.0788,55.0859,55.0574,55.0788,27500.0
2011-10-05 15:20:00,77.37,77.38,77.34,77.38,2200.0,55.0859,55.093,55.0646,55.093,2200.0
2011-10-05 15:30:00,77.38,77.38,77.37,77.38,3700.0,55.093,55.093,55.0859,55.093,3700.0
2011-10-05 15:40:00,77.38,77.39,77.38,77.38,1100.0,55.093,55.1002,55.093,55.093,1100.0
2011-10-05 15:50:00,77.37,77.4,77.37,77.4,4100.0,55.0859,55.1073,55.0859,55.1073,4100.0
2011-10-06 09:30:00,77.25,77.4,77.25,77.32,13300.0,55.0005,55.1073,55.0005,55.0503,13300.0
2011-10-06 09:40:00,77.32,77.32,77.27,77.3,11200.0,55.0503,55.0503,55.0147,55.0361,11200.0
2011-10-06 09:50:00,77.28,77.33,77.28,77.31,17600.0,55.0218,55.0574,55.0218,55.0432,17600.0
2011-10-06 10:00:00,77.29,77.31,77.28,77.3,2100.0,55.029,55.0432,55.0218,55.0361,2100.0
2011-10-06 10:10:00,77.3,77.31,77.3,77.3,6900.0,55.0361,55.0432,55.0361,55.0361,6900.0
2011-10-06 10:20:00,77.28,77.28,77.26,77.26,1700.0,55.0218,55.0218,55.0076,55.0076,1700.0
2011-10-06 10:30:00,77.27,77.27,77.27,77.27,200.0,55.0147,55.0147,55.0147,55.0147,200.0
2011-10-06 10:40:00,77.27,77.3,77.27,77.3,7200.0,55.0147,55.0361,55.0147,55.0361,7200.0
2011-10-06 10:50:00,77.3,77.32,77.27,77.3,17400.0,55.0361,55.0503,55.0147,55.0361,17400.0
2011-10-06 11:00:00,77.3,77.32,77.28,77.32,14900.0,55.0361,55.0503,55.0218,55.0503,14900.0
2011-10-06 11:10:00,77.29,77.32,77.26,77.26,21100.0,55.029,55.0503,55.0076,55.0076,21100.0
2011-10-06 11:20:00,77.28,77.32,77.28,77.32,900.0,55.0218,55.0503,55.0218,55.0503,900.0
2011-10-06 11:30:00,77.28,77.3,77.28,77.3,200.0,55.0218,55.0361,55.0218,55.0361,200.0
2011-10-06 11:40:00,77.31,77.32,77.27,77.3,5100.0,55.0432,55.0503,55.0147,55.0361,5100.0
2011-10-06 11:50:00,77.29,77.3,77.29,77.3,600.0,55.029,55.0361,55.029,55.0361,600.0
2011-10-06 12:00:00,77.31,77.4,77.3,77.37,15900.0,55.0432,55.1073,55.0361,55.0859,15900.0
2011-10-06 12:10:00,77.33,77.33,77.29,77.29,7600.0,55.0574,55.0574,55.029,55.029,7600.0
2011-10-06 12:20:00,77.29,77.29,77.29,77.29,0.0,55.029,55.029,55.029,55.029,0.0
2011-10-06 12:30:00,77.33,77.33,77.32,77.32,200.0,55.0574,55.0574,55.0503,55.0503,200.0
2011-10-06 12:40:00,77.32,77.33,77.32,77.33,200.0,55.0503,55.0574,55.0503,55.0574,200.0
2011-10-06 12:50:00,77.33,77.38,77.3,77.3,9400.0,55.0574,55.093,55.0361,55.0361,9400.0
2011-10-06 13:00:00,77.35,77.35,77.35,77.35,500.0,55.0717,55.0717,55.0717,55.0717,500.0
2011-10-06 13:10:00,77.35,77.37,77.3,77.36,12000.0,55.0717,55.0859,55.0361,55.0788,12000.0
2011-10-06 13:20:00,77.36,77.37,77.36,77.37,5600.0,55.0788,55.0859,55.0788,55.0859,5600.0
2011-10-06 13:30:00,77.37,77.37,77.36,77.36,1300.0,55.0859,55.0859,55.0788,55.0788,1300.0
2011-10-06 13:40:00,77.37,77.37,77.37,77.37,100.0,55.0859,55.0859,55.0859,55.0859,100.0
2011-10-06 13:50:00,77.37,77.39,77.35,77.38,9000.0,55.0859,55.1002,55.0717,55.093,9000.0
2011-10-06 14:00:00,77.38,77.38,77.33,77.33,2500.0,55.093,55.093,55.0574,55.0574,2500.0
2011-10-06 14:10:00,77.38,77.38,77.37,77.37,1900.0,55.093,55.093,55.0859,55.0859,1900.0
2011-10-06 14:20:00,77.36,77.37,77.32,77.32,800.0,55.0788,55.0859,55.0503,55.0503,800.0
2011-10-06 14:30:00,77.34,77.39,77.32,77.39,13400.0,55.0646,55.1002,55.0503,55.1002,13400.0
2011-10-06 14:40:00,77.39,77.39,77.35,77.35,2200.0,55.1002,55.1002,55.0717,55.0717,2200.0
2011-10-06 14:50:00,77.34,77.39,77.34,77.36,10900.0,55.0646,55.1002,55.0646,55.0788,10900.0
2011-10-06 15:00:00,77.37,77.37,77.35,77.37,4900.0,55.0859,55.0859,55.0717,55.0859,4900.0
2011-10-06 15:10:00,77.37,77.38,77.37,77.37,700.0,55.0859,55.093,55.0859,55.0859,700.0
2011-10-06 15:20:00,77.38,77.38,77.34,77.37,5500.0,55.093,55.093,55.0646,55.0859,5500.0
2011-10-06 15:30:00,77.37,77.37,77.34,77.37,1700.0,55.0859,55.0859,55.0646,55.0859,1700.0
2011-10-06 15:40:00,77.34,77.37,77.33,77.33,2700.0,55.0646,55.0859,55.0574,55.0574,2700.0
2011-10-06 15:50:00,77.37,77.38,77.37,77.38,5600.0,55.0859,55.093,55.0859,55.093,5600.0
2011-10-07 09:30:00,77.44,77.45,77.43,77.45,10500.0,55.1358,55.1429,55.1286,55.1429,10500.0
2011-10-07 09:40:00,77.45,77.46,77.42,77.46,7100.0,55.1429,55.15,55.1215,55.15,7100.0
2011-10-07 09:50:00,77.46,77.47,77.42,77.45,6400.0,55.15,55.1571,55.1215,55.1429,6400.0
2011-10-07 10:00:00,77.45,77.45,77.42,77.45,6800.0,55.1429,55.1429,55.1215,55.1429,6800.0
2011-10-07 10:10:00,77.45,77.46,77.44,77.44,5600.0,55.1429,55.15,55.1358,55.1358,5600.0
2011-10-07 10:20:00,77.44,77.44,77.43,77.44,7800.0,55.1358,55.1358,55.1286,55.1358,7800.0
2011-10-07 10:30:00,77.44,77.44,77.42,77.44,76000.0,55.1358,55.1358,55.1215,55.1358,76000.0
2011-10-07 10:40:00,77.42,77.44,77.4,77.42,8300.0,55.1215,55.1358,55.1073,55.1215,8300.0
2011-10-07 10:50:00,77.42,77.44,77.41,77.43,5200.0,55.1215,55.1358,55.1144,55.1286,5200.0
2011-10-07 11:00:00,77.43,77.44,77.42,77.42,4600.0,55.1286,55.1358,55.1215,55.1215,4600.0
2011-10-07 11:10:00,77.43,77.45,77.43,77.43,4400.0,55.1286,55.1429,55.1286,55.1286,4400.0
2011-10-07 11:20:00,77.43,77.44,77.41,77.44,4600.0,55.1286,55.1358,55.1144,55.1358,4600.0
2011-10-07 11:30:00,77.41,77.44,77.4,77.4,5800.0,55.1144,55.1358,55.1073,55.1073,5800.0
2011-10-07 11:40:00,77.41,77.44,77.4,77.42,6300.0,55.1144,55.1358,55.1073,55.1215,6300.0
2011-10-07 11:50:00,77.42,77.43,77.36,77.4,14200.0,55.1215,55.1286,55.0788,55.1073,14200.0
2011-10-07 12:00:00,77.4,77.41,77.33,77.37,4900.0,55.1073,55.1144,55.0574,55.0859,4900.0
2011-10-07 12:10:00,77.37,77.42,77.35,77.41,8300.0,55.0859,55.1215,55.0717,55.1144,8300.0
2011-10-07 12:20:00,77.41,77.46,77.4,77.46,5400.0,55.1144,55.15,55.1073,55.15,5400.0
2011-10-07 12:30:00,77.44,77.46,77.44,77.46,7900.0,55.1358,55.15,55.1358,55.15,7900.0
2011-10-07 12:40:00,77.45,77.46,77.41,77.44,4300.0,55.1429,55.15,55.1144,55.1358,4300.0
2011-10-07 12:50:00,77.46,77.46,77.39,77.39,6800.0,55.15,55.15,55.1002,55.1002,6800.0
2011-10-07 13:00:00,77.41,77.45,77.39,77.39,4300.0,55.1144,55.1429,55.1002,55.1002,4300.0
2011-10-07 13:10:00,77.4,77.44,77.36,77.36,5300.0,55.1073,55.1358,55.0788,55.0788,5300.0
2011-10-07 13:20:00,77.37,77.43,77.36,77.42,8900.0,55.0859,55.1286,55.0788,55.1215,8900.0
2011-10-07 13:30:00,77.42,77.46,77.38,77.45,12200.0,55.1215,55.15,55.093,55.1429,12200.0
2011-10-07 13:40:00,77.43,77.47,77.41,77.46,9200.0,55.1286,55.1571,55.1144,55.15,9200.0
2011-10-07 13:50:00,77.45,77.46,77.43,77.45,5700.0,55.1429,55.15,55.1286,55.1429,5700.0
2011-10-07 14:00:00,77.46,77.46,77.43,77.45,5100.0,55.15,55.15,55.1286,55.1429,5100.0
2011-10-07 14:10:00,77.45,77.46,77.4,77.46,10900.0,55.1429,55.15,55.1073,55.15,10900.0
2011-10-07 14:20:00,77.46,77.46,77.4,77.41,7600.0,55.15,55.15,55.1073,55.1144,7600.0
2011-10-07 14:30:00,77.41,77.46,77.41,77.46,6300.0,55.1144,55.15,55.1144,55.15,6300.0
2011-10-07 14:40:00,77.43,77.45,77.42,77.43,13300.0,55.1286,55.1429,55.1215,55.1286,13300.0
2011-10-07 14:50:00,77.45,77.46,77.43,77.44,18800.0,55.1429,55.15,55.1286,55.1358,18800.0
2011-10-07 15:00:00,77.41,77.43,77.4,77.42,19700.0,55.1144,55.1286,55.1073,55.1215,19700.0
2011-10-07 15:10:00,77.41,77.42,77.4,77.41,23100.0,55.1144,55.1215,55.1073,55.1144,23100.0
2011-10-07 15:20:00,77.42,77.42,77.41,77.41,15200.0,55.1215,55.1215,55.1144,55.1144,15200.0
2011-10-07 15:30:00,77.42,77.43,77.41,77.42,15500.0,55.1215,55.1286,55.1144,55.1215,15500.0
2011-10-07 15:40:00,77.42,77.45,77.42,77.43,17900.0,55.1215,55.1429,55.1215,55.1286,17900.0
2011-10-07 15:50:00,77.44,77.45,77.32,77.45,34000.0,55.1358,55.1429,55.0503,55.1429,34000.0
2011-10-10 09:30:00,77.64,77.64,77.3,77.33,10300.0,55.2781,55.2781,55.0361,55.0574,10300.0
2011-10-10 09:40:00,77.32,77.32,77.3,77.3,700.0,55.0503,55.0503,55.0361,55.0361,700.0
2011-10-10 09:50:00,77.35,77.35,77.35,77.35,2100.0,55.0717,55.0717,55.0717,55.0717,2100.0
2011-10-10 10:00:00,77.31,77.35,77.3,77.32,3800.0,55.0432,55.0717,55.0361,55.0503,3800.0
2011-10-10 10:10:00,77.32,77.32,77.31,77.31,1300.0,55.0503,55.0503,55.0432,55.0432,1300.0
2011-10-10 10:20:00,77.3,77.3,77.26,77.26,2600.0,55.0361,55.0361,55.0076,55.0076,2600.0
2011-10-10 10:30:00,77.25,77.28,77.25,77.27,600.0,55.0005,55.0218,55.0005,55.0147,600.0
2011-10-10 10:40:00,77.25,77.28,77.25,77.28,1100.0,55.0005,55.0218,55.0005,55.0218,1100.0
2011-10-10 10:50:00,77.28,77.28,77.26,77.28,1900.0,55.0218,55.0218,55.0076,55.0218,1900.0
2011-10-10 11:00:00,77.26,77.27,77.14,77.17,36500.0,55.0076,55.0147,54.9222,54.9435,36500.0
2011-10-10 11:10:00,77.18,77.19,77.15,77.19,8000.0,54.9506,54.9578,54.9293,54.9578,8000.0
2011-10-10 11:20:00,77.18,77.19,77.16,77.18,1100.0,54.9506,54.9578,54.9364,54.9506,1100.0
2011-10-10 11:30:00,77.17,77.18,77.15,77.15,800.0,54.9435,54.9506,54.9293,54.9293,800.0
2011-10-10 11:40:00,77.21,77.22,77.19,77.19,800.0,54.972,54.9791,54.9578,54.9578,800.0
2011-10-10 11:50:00,77.18,77.2,77.16,77.16,1000.0,54.9506,54.9649,54.9364,54.9364,1000.0
2011-10-10 12:00:00,77.17,77.17,77.17,77.17,200.0,54.9435,54.9435,54.9435,54.9435,200.0
2011-10-10 12:10:00,77.16,77.19,77.16,77.19,800.0,54.9364,54.9578,54.9364,54.9578,800.0
2011-10-10 12:20:00,77.17,77.2,77.17,77.2,1600.0,54.9435,54.9649,54.9435,54.9649,1600.0
2011-10-10 12:30:00,77.21,77.21,77.21,77.21,600.0,54.972,54.972,54.972,54.972,600.0
2011-10-10 12:40:00,77.19,77.19,77.19,77.19,100.0,54.9578,54.9578,54.9578,54.9578,100.0
2011-10-10 12:50:00,77.2,77.2,77.18,77.18,1100.0,54.9649,54.9649,54.9506,54.9506,1100.0
2011-10-10 13:00:00,77.18,77.18,77.18,77.18,1400.0,54.9506,54.9506,54.9506,54.9506,1400.0
2011-10-10 13:10:00,77.19,77.19,77.19,77.19,100.0,54.9578,54.9578,54.9578,54.9578,100.0
2011-10-10 13:20:00,77.19,77.19,77.18,77.19,3900.0,54.9578,54.9578,54.9506,54.9578,3900.0
2011-10-10 13:30:00,77.19,77.2,77.18,77.2,1700.0,54.9578,54.9649,54.9506,54.9649,1700.0
2011-10-10 13:40:00,77.2,77.2,77.19,77.2,2200.0,54.9649,54.9649,54.9578,54.9649,2200.0
2011-10-10 13:50:00,77.19,77.21,77.19,77.2,1800.0,54.9578,54.972,54.9578,54.9649,1800.0
2011-10-10 14:00:00,77.18,77.2,77.18,77.2,1300.0,54.9506,54.9649,54.9506,54.9649,1300.0
2011-10-10 14:10:00,77.21,77.24,77.21,77.22,1300.0,54.972,54.9934,54.972,54.9791,1300.0
2011-10-10 14:20:00,77.21,77.24,77.21,77.24,600.0,54.972,54.9934,54.972,54.9934,600.0
2011-10-10 14:30:00,77.24,77.24,77.21,77.22,800.0,54.9934,54.9934,54.972,54.9791,800.0
2011-10-10 14:40:00,77.22,77.22,77.21,77.22,1200.0,54.9791,54.9791,54.972,54.9791,1200.0
2011-10-10 14:50:00,77.21,77.24,77.21,77.24,4500.0,54.972,54.9934,54.972,54.9934,4500.0
2011-10-10 15:00:00,77.22,77.24,77.22,77.24,300.0,54.9791,54.9934,54.9791,54.9934,300.0
2011-10-10 15:10:00,77.22,77.24,77.22,77.24,1700.0,54.9791,54.9934,54.9791,54.9934,1700.0
2011-10-10 15:20:00,77.23,77.27,77.23,77.24,1900.0,54.9862,55.0147,54.9862,54.9934,1900.0
2011-10-10 15:30:00,77.23,77.24,77.23,77.23,1100.0,54.9862,54.9934,54.9862,54.9862,1100.0
2011-10-10 15:40:00,77.23,77.23,77.22,77.22,10000.0,54.9862,54.9862,54.9791,54.9791,10000.0
2011-10-10 15:50:00,77.22,77.26,77.22,77.22,4800.0,54.9791,55.0076,54.9791,54.9791,4800.0
2011-10-11 09:30:00,77.27,77.27,77.22,77.22,7200.0,55.0147,55.0147,54.9791,54.9791,7200.0
2011-10-11 09:40:00,77.22,77.25,77.21,77.23,1800.0,54.9791,55.0005,54.972,54.9862,1800.0
2011-10-11 09:50:00,77.23,77.23,77.21,77.23,900.0,54.9862,54.9862,54.972,54.9862,900.0
2011-10-11 10:00:00,77.25,77.25,77.24,77.25,3500.0,55.0005,55.0005,54.9934,55.0005,3500.0
2011-10-11 10:10:00,77.26,77.26,77.26,77.26,300.0,55.0076,55.0076,55.0076,55.0076,300.0
2011-10-11 10:20:00,77.24,77.25,77.24,77.25,600.0,54.9934,55.0005,54.9934,55.0005,600.0
2011-10-11 10:30:00,77.24,77.25,77.22,77.24,5000.0,54.9934,55.0005,54.9791,54.9934,5000.0
2011-10-11 10:40:00,77.24,77.24,77.22,77.23,1100.0,54.9934,54.9934,54.9791,54.9862,1100.0
2011-10-11 10:50:00,77.23,77.24,77.23,77.24,2600.0,54.9862,54.9934,54.9862,54.9934,2600.0
2011-10-11 11:00:00,77.25,77.26,77.23,77.24,3100.0,55.0005,55.0076,54.9862,54.9934,3100.0
2011-10-11 11:10:00,77.26,77.26,77.24,77.24,6800.0,55.0076,55.0076,54.9934,54.9934,6800.0
2011-10-11 11:20:00,77.24,77.24,77.24,77.24,800.0,54.9934,54.9934,54.9934,54.9934,800.0
2011-10-11 11:30:00,77.26,77.26,77.23,77.24,4300.0,55.0076,55.0076,54.9862,54.9934,4300.0
2011-10-11 11:40:00,77.25,77.25,77.24,77.25,900.0,55.0005,55.0005,54.9934,55.0005,900.0
2011-10-11 11:50:00,77.25,77.25,77.23,77.24,400.0,55.0005,55.0005,54.9862,54.9934,400.0
2011-10-11 12:00:00,77.25,77.25,77.25,77.25,7000.0,55.0005,55.0005,55.0005,55.0005,7000.0
2011-10-11 12:10:00,77.25,77.25,77.25,77.25,0.0,55.0005,55.0005,55.0005,55.0005,0.0
2011-10-11 12:20:00,77.24,77.24,77.23,77.24,300.0,54.9934,54.9934,54.9862,54.9934,300.0
2011-10-11 12:30:00,77.23,77.26,77.23,77.26,6100.0,54.9862,55.0076,54.9862,55.0076,6100.0
2011-10-11 12:40:00,77.24,77.25,77.24,77.25,300.0,54.9934,55.0005,54.9934,55.0005,300.0
2011-10-11 12:50:00,77.26,77.26,77.24,77.26,600.0,55.0076,55.0076,54.9934,55.0076,600.0
2011-10-11 13:00:00,77.26,77.28,77.25,77.28,6400.0,55.0076,55.0218,55.0005,55.0218,6400.0
2011-10-11 13:10:00,77.27,77.28,77.24,77.28,4900.0,55.0147,55.0218,54.9934,55.0218,4900.0
2011-10-11 13:20:00,77.28,77.28,77.28,77.28,200.0,55.0218,55.0218,55.0218,55.0218,200.0
2011-10-11 13:30:00,77.28,77.29,77.28,77.29,1300.0,55.0218,55.029,55.0218,55.029,1300.0
2011-10-11 13:40:00,77.29,77.29,77.29,77.29,0.0,55.029,55.029,55.029,55.029,0.0
2011-10-11 13:50:00,77.25,77.29,77.25,77.28,7100.0,55.0005,55.029,55.0005,55.0218,7100.0
2011-10-11 14:00:00,77.28,77.28,77.25,77.27,3700.0,55.0218,55.0218,55.0005,55.0147,3700.0
2011-10-11 14:10:00,77.27,77.27,77.26,77.26,1000.0,55.0147,55.0147,55.0076,55.0076,1000.0
2011-10-11 14:20:00,77.27,77.27,77.26,77.26,800.0,55.0147,55.0147,55.0076,55.0076,800.0
2011-10-11 14:30:00,77.29,77.29,77.26,77.26,400.0,55.029,55.029,55.0076,55.0076,400.0
2011-10-11 14:40:00,77.29,77.29,77.26,77.29,3700.0,55.029,55.029,55.0076,55.029,3700.0
2011-10-11 14:50:00,77.28,77.28,77.26,77.26,1600.0,55.0218,55.0218,55.0076,55.0076,1600.0
2011-10-11 15:00:00,77.29,77.29,77.26,77.29,4400.0,55.029,55.029,55.0076,55.029,4400.0
2011-10-11 15:10:00,77.28,77.29,77.26,77.27,4500.0,55.0218,55.029,55.0076,55.0147,4500.0
2011-10-11 15:20:00,77.29,77.29,77.26,77.28,2600.0,55.029,55.029,55.0076,55.0218,2600.0
2011-10-11 15:30:00,77.26,77.29,77.26,77.29,2700.0,55.0076,55.029,55.0076,55.029,2700.0
2011-10-11 15:40:00,77.28,77.3,77.28,77.29,2400.0,55.0218,55.0361,55.0218,55.029,2400.0
2011-10-11 15:50:00,77.3,77.32,77.28,77.32,2900.0,55.0361,55.0503,55.0218,55.0503,2900.0
2011-10-12 09:30:00,77.41,77.41,77.34,77.4,1400.0,55.1144,55.1144,55.0646,55.1073,1400.0
2011-10-12 09:40:00,77.34,77.34,77.32,77.34,1000.0,55.0646,55.0646,55.0503,55.0646,1000.0
2011-10-12 09:50:00,77.35,77.35,77.34,77.34,700.0,55.0717,55.0717,55.0646,55.0646,700.0
2011-10-12 10:00:00,77.35,77.43,77.35,77.42,8200.0,55.0717,55.1286,55.0717,55.1215,8200.0
2011-10-12 10:10:00,77.39,77.42,77.36,77.4,2500.0,55.1002,55.1215,55.0788,55.1073,2500.0
2011-10-12 10:20:00,77.41,77.42,77.41,77.41,6500.0,55.1144,55.1215,55.1144,55.1144,6500.0
2011-10-12 10:30:00,77.44,77.44,77.4,77.4,1100.0,55.1358,55.1358,55.1073,55.1073,1100.0
2011-10-12 10:40:00,77.42,77.42,77.41,77.41,1800.0,55.1215,55.1215,55.1144,55.1144,1800.0
2011-10-12 10:50:00,77.41,77.41,77.41,77.41,0.0,55.1144,55.1144,55.1144,55.1144,0.0
2011-10-12 11:00:00,77.43,77.43,77.43,77.43,100.0,55.1286,55.1286,55.1286,55.1286,100.0
2011-10-12 11:10:00,77.43,77.45,77.41,77.41,6500.0,55.1286,55.1429,55.1144,55.1144,6500.0
2011-10-12 11:20:00,77.42,77.42,77.42,77.42,200.0,55.1215,55.1215,55.1215,55.1215,200.0
2011-10-12 11:30:00,77.43,77.43,77.43,77.43,100.0,55.1286,55.1286,55.1286,55.1286,100.0
2011-10-12 11:40:00,77.42,77.45,77.42,77.45,3900.0,55.1215,55.1429,55.1215,55.1429,3900.0
2011-10-12 11:50:00,77.45,77.45,77.45,77.45,400.0,55.1429,55.1429,55.1429,55.1429,400.0
2011-10-12 12:00:00,77.46,77.46,77.44,77.45,2200.0,55.15,55.15,55.1358,55.1429,2200.0
2011-10-12 12:10:00,77.46,77.46,77.45,77.45,3100.0,55.15,55.15,55.1429,55.1429,3100.0
2011-10-12 12:20:00,77.46,77.49,77.46,77.48,2900.0,55.15,55.1714,55.15,55.1642,2900.0
2011-10-12 12:30:00,77.49,77.49,77.46,77.46,3800.0,55.1714,55.1714,55.15,55.15,3800.0
2011-10-12 12:40:00,77.47,77.49,77.45,77.47,3200.0,55.1571,55.1714,55.1429,55.1571,3200.0
2011-10-12 12:50:00,77.48,77.5,77.46,77.5,2400.0,55.1642,55.1785,55.15,55.1785,2400.0
2011-10-12 13:00:00,77.5,77.5,77.45,77.47,1700.0,55.1785,55.1785,55.1429,55.1571,1700.0
2011-10-12 13:10:00,77.48,77.49,77.47,77.49,7300.0,55.1642,55.1714,55.1571,55.1714,7300.0
2011-10-12 13:20:00,77.45,77.5,77.45,77.5,5700.0,55.1429,55.1785,55.1429,55.1785,5700.0
2011-10-12 13:30:00,77.5,77.5,77.46,77.48,2900.0,55.1785,55.1785,55.15,55.1642,2900.0
2011-10-12 13:40:00,77.5,77.51,77.45,77.45,1300.0,55.1785,55.1856,55.1429,55.1429,1300.0
2011-10-12 13:50:00,77.51,77.52,77.5,77.52,2700.0,55.1856,55.1927,55.1785,55.1927,2700.0
2011-10-12 14:00:00,77.51,77.52,77.5,77.52,600.0,55.1856,55.1927,55.1785,55.1927,600.0
2011-10-12 14:10:00,77.52,77.53,77.5,77.53,4300.0,55.1927,55.1998,55.1785,55.1998,4300.0
2011-10-12 14:20:00,77.53,77.55,77.52,77.53,6700.0,55.1998,55.2141,55.1927,55.1998,6700.0
2011-10-12 14:30:00,77.55,77.55,77.53,77.55,3000.0,55.2141,55.2141,55.1998,55.2141,3000.0
2011-10-12 14:40:00,77.54,77.56,77.54,77.55,4400.0,55.207,55.2212,55.207,55.2141,4400.0
2011-10-12 14:50:00,77.56,77.56,77.55,77.55,3600.0,55.2212,55.2212,55.2141,55.2141,3600.0
2011-10-12 15:00:00,77.56,77.56,77.54,77.54,8200.0,55.2212,55.2212,55.207,55.207,8200.0
2011-10-12 15:10:00,77.56,77.56,77.55,77.55,1100.0,55.2212,55.2212,55.2141,55.2141,1100.0
2011-10-12 15:20:00,77.54,77.57,77.53,77.53,1800.0,55.207,55.2283,55.1998,55.1998,1800.0
2011-10-12 15:30:00,77.54,77.54,77.5,77.5,3000.0,55.207,55.207,55.1785,55.1785,3000.0
2011-10-12 15:40:00,77.53,77.53,77.53,77.53,1400.0,55.1998,55.1998,55.1998,55.1998,1400.0
2011-10-12 15:50:00,77.54,77.58,77.53,77.55,8100.0,55.207,55.2354,55.1998,55.2141,8100.0
2011-10-13 09:30:00,77.51,77.51,77.5,77.5,3800.0,55.1856,55.1856,55.1785,55.1785,3800.0
2011-10-13 09:40:00,77.5,77.5,77.5,77.5,300.0,55.1785,55.1785,55.1785,55.1785,300.0
2011-10-13 09:50:00,77.49,77.52,77.49,77.52,2200.0,55.1714,55.1927,55.1714,55.1927,2200.0
2011-10-13 10:00:00,77.55,77.56,77.54,77.56,1700.0,55.2141,55.2212,55.207,55.2212,1700.0
2011-10-13 10:10:00,77.51,77.54,77.51,77.54,2800.0,55.1856,55.207,55.1856,55.207,2800.0
2011-10-13 10:20:00,77.53,77.56,77.53,77.54,1800.0,55.1998,55.2212,55.1998,55.207,1800.0
2011-10-13 10:30:00,77.54,77.55,77.54,77.54,1600.0,55.207,55.2141,55.207,55.207,1600.0
2011-10-13 10:40:00,77.55,77.55,77.52,77.52,3100.0,55.2141,55.2141,55.1927,55.1927,3100.0
2011-10-13 10:50:00,77.52,77.55,77.52,77.55,3600.0,55.1927,55.2141,55.1927,55.2141,3600.0
2011-10-13 11:00:00,77.56,77.56,77.56,77.56,400.0,55.2212,55.2212,55.2212,55.2212,400.0
2011-10-13 11:10:00,77.54,77.54,77.52,77.52,4400.0,55.207,55.207,55.1927,55.1927,4400.0
2011-10-13 11:20:00,77.54,77.54,77.53,77.53,600.0,55.207,55.207,55.1998,55.1998,600.0
2011-10-13 11:30:00,77.54,77.54,77.53,77.53,14200.0,55.207,55.207,55.1998,55.1998,14200.0
2011-10-13 11:40:00,77.53,77.54,77.52,77.54,9400.0,55.1998,55.207,55.1927,55.207,9400.0
2011-10-13 11:50:00,77.54,77.54,77.54,77.54,8100.0,55.207,55.207,55.207,55.207,8100.0
2011-10-13 12:00:00,77.54,77.55,77.51,77.54,21400.0,55.207,55.2141,55.1856,55.207,21400.0
2011-10-13 12:10:00,77.53,77.55,77.5,77.55,900.0,55.1998,55.2141,55.1785,55.2141,900.0
2011-10-13 12:20:00,77.54,77.55,77.54,77.54,500.0,55.207,55.2141,55.207,55.207,500.0
2011-10-13 12:30:00,77.52,77.55,77.52,77.55,700.0,55.1927,55.2141,55.1927,55.2141,700.0
2011-10-13 12:40:00,77.51,77.54,77.51,77.54,200.0,55.1856,55.207,55.1856,55.207,200.0
2011-10-13 12:50:00,77.56,77.56,77.55,77.56,1400.0,55.2212,55.2212,55.2141,55.2212,1400.0
2011-10-13 13:00:00,77.57,77.57,77.53,77.54,1300.0,55.2283,55.2283,55.1998,55.207,1300.0
2011-10-13 13:10:00,77.59,77.59,77.54,77.58,1300.0,55.2425,55.2425,55.207,55.2354,1300.0
2011-10-13 13:20:00,77.57,77.57,77.53,77.53,5400.0,55.2283,55.2283,55.1998,55.1998,5400.0
2011-10-13 13:30:00,77.54,77.54,77.52,77.52,3300.0,55.207,55.207,55.1927,55.1927,3300.0
2011-10-13 13:40:00,77.5,77.5,77.5,77.5,1800.0,55.1785,55.1785,55.1785,55.1785,1800.0
2011-10-13 13:50:00,77.5,77.54,77.5,77.51,3300.0,55.1785,55.207,55.1785,55.1856,3300.0
2011-10-13 14:00:00,77.52,77.55,77.52,77.54,2700.0,55.1927,55.2141,55.1927,55.207,2700.0
2011-10-13 14:10:00,77.51,77.55,77.5,77.55,5600.0,55.1856,55.2141,55.1785,55.2141,5600.0
2011-10-13 14:20:00,77.55,77.55,77.55,77.55,300.0,55.2141,55.2141,55.2141,55.2141,300.0
2011-10-13 14:30:00,77.55,77.55,77.51,77.51,1200.0,55.2141,55.2141,55.1856,55.1856,1200.0
2011-10-13 14:40:00,77.51,77.54,77.5,77.53,5700.0,55.1856,55.207,55.1785,55.1998,5700.0
2011-10-13 14:50:00,77.53,77.53,77.5,77.5,4600.0,55.1998,55.1998,55.1785,55.1785,4600.0
2011-10-13 15:00:00,77.51,77.52,77.51,77.51,800.0,55.1856,55.1927,55.1856,55.1856,800.0
2011-10-13 15:10:00,77.51,77.51,77.51,77.51,1400.0,55.1856,55.1856,55.1856,55.1856,1400.0
2011-10-13 15:20:00,77.52,77.52,77.52,77.52,1300.0,55.1927,55.1927,55.1927,55.1927,1300.0
2011-10-13 15:30:00,77.52,77.52,77.5,77.51,1700.0,55.1927,55.1927,55.1785,55.1856,1700.0
2011-10-13 15:40:00,77.5,77.53,77.5,77.53,4800.0,55.1785,55.1998,55.1785,55.1998,4800.0
2011-10-13 15:50:00,77.52,77.53,77.52,77.53,3600.0,55.1927,55.1998,55.1927,55.1998,3600.0
2011-10-14 09:30:00,77.66,77.66,77.5,77.58,7100.0,55.2924,55.2924,55.1785,55.2354,7100.0
2011-10-14 09:40:00,77.59,77.62,77.57,77.62,7300.0,55.2425,55.2639,55.2283,55.2639,7300.0
2011-10-14 09:50:00,77.6,77.62,77.6,77.62,500.0,55.2497,55.2639,55.2497,55.2639,500.0
2011-10-14 10:00:00,77.63,77.65,77.6,77.62,800.0,55.271,55.2853,55.2497,55.2639,800.0
2011-10-14 10:10:00,77.63,77.64,77.6,77.6,1900.0,55.271,55.2781,55.2497,55.2497,1900.0
2011-10-14 10:20:00,77.61,77.64,77.6,77.63,2300.0,55.2568,55.2781,55.2497,55.271,2300.0
2011-10-14 10:30:00,77.63,77.63,77.63,77.63,0.0,55.271,55.271,55.271,55.271,0.0
2011-10-14 10:40:00,77.63,77.64,77.61,77.64,3100.0,55.271,55.2781,55.2568,55.2781,3100.0
2011-10-14 10:50:00,77.65,77.67,77.65,77.66,7100.0,55.2853,55.2995,55.2853,55.2924,7100.0
2011-10-14 11:00:00,77.66,77.66,77.66,77.66,2600.0,55.2924,55.2924,55.2924,55.2924,2600.0
2011-10-14 11:10:00,77.67,77.67,77.66,77.66,1500.0,55.2995,55.2995,55.2924,55.2924,1500.0
2011-10-14 11:20:00,77.66,77.66,77.65,77.66,1400.0,55.2924,55.2924,55.2853,55.2924,1400.0
2011-10-14 11:30:00,77.66,77.67,77.66,77.67,700.0,55.2924,55.2995,55.2924,55.2995,700.0
2011-10-14 11:40:00,77.67,77.68,77.66,77.67,900.0,55.2995,55.3066,55.2924,55.2995,900.0
2011-10-14 11:50:00,77.67,77.68,77.67,77.67,600.0,55.2995,55.3066,55.2995,55.2995,600.0
2011-10-14 12:00:00,77.68,77.7,77.68,77.7,700.0,55.3066,55.3209,55.3066,55.3209,700.0
2011-10-14 12:10:00,77.69,77.71,77.69,77.71,2100.0,55.3137,55.328,55.3137,55.328,2100.0
2011-10-14 12:20:00,77.71,77.71,77.7,77.7,6700.0,55.328,55.328,55.3209,55.3209,6700.0
2011-10-14 12:30:00,77.66,77.66,77.6,77.6,10400.0,55.2924,55.2924,55.2497,55.2497,10400.0
2011-10-14 12:40:00,77.63,77.63,77.63,77.63,500.0,55.271,55.271,55.271,55.271,500.0
2011-10-14 12:50:00,77.67,77.67,77.67,77.67,800.0,55.2995,55.2995,55.2995,55.2995,800.0
2011-10-14 13:00:00,77.67,77.68,77.67,77.68,500.0,55.2995,55.3066,55.2995,55.3066,500.0
2011-10-14 13:10:00,77.64,77.68,77.64,77.68,1000.0,55.2781,55.3066,55.2781,55.3066,1000.0
2011-10-14 13:20:00,77.65,77.66,77.65,77.66,2100.0,55.2853,55.2924,55.2853,55.2924,2100.0
2011-10-14 13:30:00,77.67,77.67,77.67,77.67,200.0,55.2995,55.2995,55.2995,55.2995,200.0
2011-10-14 13:40:00,77.67,77.7,77.64,77.64,4400.0,55.2995,55.3209,55.2781,55.2781,4400.0
2011-10-14 13:50:00,77.65,77.68,77.65,77.65,1800.0,55.2853,55.3066,55.2853,55.2853,1800.0
2011-10-14 14:00:00,77.65,77.67,77.65,77.67,300.0,55.2853,55.2995,55.2853,55.2995,300.0
2011-10-14 14:10:00,77.67,77.69,77.66,77.66,600.0,55.2995,55.3137,55.2924,55.2924,600.0
2011-10-14 14:20:00,77.67,77.7,77.66,77.67,2900.0,55.2995,55.3209,55.2924,55.2995,2900.0
2011-10-14 14:30:00,77.68,77.68,77.68,77.68,300.0,55.3066,55.3066,55.3066,55.3066,300.0
2011-10-14 14:40:00,77.68,77.69,77.67,77.69,1800.0,55.3066,55.3137,55.2995,55.3137,1800.0
2011-10-14 14:50:00,77.69,77.69,77.66,77.68,3100.0,55.3137,55.3137,55.2924,55.3066,3100.0
2011-10-14 15:00:00,77.68,77.68,77.67,77.67,1700.0,55.3066,55.3066,55.2995,55.2995,1700.0
2011-10-14 15:10:00,77.68,77.7,77.67,77.7,1600.0,55.3066,55.3209,55.2995,55.3209,1600.0
2011-10-14 15:20:00,77.7,77.7,77.68,77.7,700.0,55.3209,55.3209,55.3066,55.3209,700.0
2011-10-14 15:30:00,77.69,77.69,77.67,77.68,2900.0,55.3137,55.3137,55.2995,55.3066,2900.0
2011-10-14 15:40:00,77.68,77.69,77.66,77.69,4600.0,55.3066,55.3137,55.2924,55.3137,4600.0
2011-10-14 15:50:00,77.68,77.69,77.66,77.67,3200.0,55.3066,55.3137,55.2924,55.2995,3200.0
2011-10-17 09:30:00,77.86,77.86,77.68,77.75,12400.0,55.4348,55.4348,55.3066,55.3565,12400.0
2011-10-17 09:40:00,77.67,77.74,77.67,77.74,1600.0,55.2995,55.3493,55.2995,55.3493,1600.0
2011-10-17 09:50:00,77.72,77.74,77.72,77.74,3600.0,55.3351,55.3493,55.3351,55.3493,3600.0
2011-10-17 10:00:00,77.7,77.72,77.66,77.71,2400.0,55.3209,55.3351,55.2924,55.328,2400.0
2011-10-17 10:10:00,77.73,77.73,77.71,77.71,2500.0,55.3422,55.3422,55.328,55.328,2500.0
2011-10-17 10:20:00,77.7,77.71,77.7,77.71,1700.0,55.3209,55.328,55.3209,55.328,1700.0
2011-10-17 10:30:00,77.71,77.72,77.71,77.71,2700.0,55.328,55.3351,55.328,55.328,2700.0
2011-10-17 10:40:00,77.71,77.72,77.7,77.7,4300.0,55.328,55.3351,55.3209,55.3209,4300.0
2011-10-17 10:50:00,77.71,77.72,77.71,77.72,400.0,55.328,55.3351,55.328,55.3351,400.0
2011-10-17 11:00:00,77.7,77.71,77.7,77.71,500.0,55.3209,55.328,55.3209,55.328,500.0
2011-10-17 11:10:00,77.72,77.72,77.7,77.72,2000.0,55.3351,55.3351,55.3209,55.3351,2000.0
2011-10-17 11:20:00,77.71,77.71,77.71,77.71,200.0,55.328,55.328,55.328,55.328,200.0
2011-10-17 11:30:00,77.72,77.72,77.7,77.71,5200.0,55.3351,55.3351,55.3209,55.328,5200.0
2011-10-17 11:40:00,77.71,77.71,77.7,77.7,1700.0,55.328,55.328,55.3209,55.3209,1700.0
2011-10-17 11:50:00,77.71,77.71,77.71,77.71,1100.0,55.328,55.328,55.328,55.328,1100.0
2011-10-17 12:00:00,77.71,77.72,77.7,77.71,8700.0,55.328,55.3351,55.3209,55.328,8700.0
2011-10-17 12:10:00,77.71,77.71,77.71,77.71,0.0,55.328,55.328,55.328,55.328,0.0
2011-10-17 12:20:00,77.72,77.73,77.7,77.73,2500.0,55.3351,55.3422,55.3209,55.3422,2500.0
2011-10-17 12:30:00,77.73,77.73,77.73,77.73,0.0,55.3422,55.3422,55.3422,55.3422,0.0
2011-10-17 12:40:00,77.72,77.72,77.72,77.72,400.0,55.3351,55.3351,55.3351,55.3351,400.0
2011-10-17 12:50:00,77.71,77.73,77.7,77.73,500.0,55.328,55.3422,55.3209,55.3422,500.0
2011-10-17 13:00:00,77.74,77.74,77.74,77.74,100.0,55.3493,55.3493,55.3493,55.3493,100.0
2011-10-17 13:10:00,77.72,77.74,77.72,77.74,300.0,55.3351,55.3493,55.3351,55.3493,300.0
2011-10-17 13:20:00,77.72,77.73,77.71,77.73,1100.0,55.3351,55.3422,55.328,55.3422,1100.0
2011-10-17 13:30:00,77.7,77.7,77.7,77.7,300.0,55.3209,55.3209,55.3209,55.3209,300.0
2011-10-17 13:40:00,77.7,77.72,77.7,77.72,800.0,55.3209,55.3351,55.3209,55.3351,800.0
2011-10-17 13:50:00,77.72,77.72,77.71,77.72,900.0,55.3351,55.3351,55.328,55.3351,900.0
2011-10-17 14:00:00,77.72,77.73,77.71,77.71,700.0,55.3351,55.3422,55.328,55.328,700.0
2011-10-17 14:10:00,77.72,77.72,77.71,77.71,2700.0,55.3351,55.3351,55.328,55.328,2700.0
2011-10-17 14:20:00,77.72,77.73,77.71,77.71,1600.0,55.3351,55.3422,55.328,55.328,1600.0
2011-10-17 14:30:00,77.7,77.73,77.7,77.7,3200.0,55.3209,55.3422,55.3209,55.3209,3200.0
2011-10-17 14:40:00,77.73,77.73,77.7,77.71,600.0,55.3422,55.3422,55.3209,55.328,600.0
2011-10-17 14:50:00,77.73,77.73,77.7,77.73,1600.0,55.3422,55.3422,55.3209,55.3422,1600.0
2011-10-17 15:00:00,77.72,77.72,77.71,77.71,2100.0,55.3351,55.3351,55.328,55.328,2100.0
2011-10-17 15:10:00,77.7,77.7,77.68,77.68,6200.0,55.3209,55.3209,55.3066,55.3066,6200.0
2011-10-17 15:20:00,77.69,77.69,77.69,77.69,300.0,55.3137,55.3137,55.3137,55.3137,300.0
2011-10-17 15:30:00,77.7,77.7,77.68,77.68,300.0,55.3209,55.3209,55.3066,55.3066,300.0
2011-10-17 15:40:00,77.7,77.7,77.68,77.69,3300.0,55.3209,55.3209,55.3066,55.3137,3300.0
2011-10-17 15:50:00,77.7,77.71,77.68,77.7,5300.0,55.3209,55.328,55.3066,55.3209,5300.0
2011-10-18 09:30:00,77.73,77.73,77.7,77.7,2200.0,55.3422,55.3422,55.3209,55.3209,2200.0
2011-10-18 09:40:00,77.71,77.74,77.71,77.74,1300.0,55.328,55.3493,55.328,55.3493,1300.0
2011-10-18 09:50:00,77.74,77.75,77.74,77.75,7400.0,55.3493,55.3565,55.3493,55.3565,7400.0
2011-10-18 10:00:00,77.75,77.76,77.73,77.75,2900.0,55.3565,55.3636,55.3422,55.3565,2900.0
2011-10-18 10:10:00,77.76,77.76,77.73,77.76,2500.0,55.3636,55.3636,55.3422,55.3636,2500.0
2011-10-18 10:20:00,77.74,77.75,77.73,77.75,5500.0,55.3493,55.3565,55.3422,55.3565,5500.0
2011-10-18 10:30:00,77.75,77.75,77.73,77.73,5700.0,55.3565,55.3565,55.3422,55.3422,5700.0
2011-10-18 10:40:00,77.75,77.75,77.73,77.73,1800.0,55.3565,55.3565,55.3422,55.3422,1800.0
2011-10-18 10:50:00,77.74,77.74,77.74,77.74,900.0,55.3493,55.3493,55.3493,55.3493,900.0
2011-10-18 11:00:00,77.72,77.74,77.72,77.74,700.0,55.3351,55.3493,55.3351,55.3493,700.0
2011-10-18 11:10:00,77.73,77.75,77.67,77.73,649300.0,55.3422,55.3565,55.2995,55.3422,649300.0
2011-10-18 11:20:00,77.75,77.76,77.75,77.76,700.0,55.3565,55.3636,55.3565,55.3636,700.0
2011-10-18 11:30:00,77.76,77.76,77.73,77.74,2200.0,55.3636,55.3636,55.3422,55.3493,2200.0
2011-10-18 11:40:00,77.75,77.76,77.74,77.76,3100.0,55.3565,55.3636,55.3493,55.3636,3100.0
2011-10-18 11:50:00,77.76,77.76,77.76,77.76,100.0,55.3636,55.3636,55.3636,55.3636,100.0
2011-10-18 12:00:00,77.72,77.73,77.72,77.73,4300.0,55.3351,55.3422,55.3351,55.3422,4300.0
2011-10-18 12:10:00,77.73,77.73,77.73,77.73,0.0,55.3422,55.3422,55.3422,55.3422,0.0
2011-10-18 12:20:00,77.73,77.73,77.73,77.73,0.0,55.3422,55.3422,55.3422,55.3422,0.0
2011-10-18 12:30:00,77.76,77.76,77.74,77.76,1500.0,55.3636,55.3636,55.3493,55.3636,1500.0
2011-10-18 12:40:00,77.76,77.76,77.73,77.74,2300.0,55.3636,55.3636,55.3422,55.3493,2300.0
2011-10-18 12:50:00,77.76,77.76,77.75,77.76,600.0,55.3636,55.3636,55.3565,55.3636,600.0
2011-10-18 13:00:00,77.76,77.76,77.73,77.73,800.0,55.3636,55.3636,55.3422,55.3422,800.0
2011-10-18 13:10:00,77.76,77.76,77.74,77.75,1600.0,55.3636,55.3636,55.3493,55.3565,1600.0
2011-10-18 13:20:00,77.76,77.76,77.76,77.76,900.0,55.3636,55.3636,55.3636,55.3636,900.0
2011-10-18 13:30:00,77.76,77.76,77.74,77.75,3400.0,55.3636,55.3636,55.3493,55.3565,3400.0
2011-10-18 13:40:00,77.75,77.75,77.75,77.75,200.0,55.3565,55.3565,55.3565,55.3565,200.0
2011-10-18 13:50:00,77.76,77.77,77.76,77.77,800.0,55.3636,55.3707,55.3636,55.3707,800.0
2011-10-18 14:00:00,77.75,77.77,77.74,77.75,4500.0,55.3565,55.3707,55.3493,55.3565,4500.0
2011-10-18 14:10:00,77.73,77.76,77.73,77.75,1300.0,55.3422,55.3636,55.3422,55.3565,1300.0
2011-10-18 14:20:00,77.73,77.77,77.73,77.75,4500.0,55.3422,55.3707,55.3422,55.3565,4500.0
2011-10-18 14:30:00,77.73,77.77,77.72,77.76,4400.0,55.3422,55.3707,55.3351,55.3636,4400.0
2011-10-18 14:40:00,77.77,77.77,77.7,77.73,34800.0,55.3707,55.3707,55.3209,55.3422,34800.0
2011-10-18 14:50:00,77.72,77.76,77.72,77.74,12400.0,55.3351,55.3636,55.3351,55.3493,12400.0
2011-10-18 15:00:00,77.74,77.76,77.7,77.71,15400.0,55.3493,55.3636,55.3209,55.328,15400.0
2011-10-18 15:10:00,77.7,77.77,77.7,77.77,14000.0,55.3209,55.3707,55.3209,55.3707,14000.0
2011-10-18 15:20:00,77.77,77.77,77.73,77.73,6100.0,55.3707,55.3707,55.3422,55.3422,6100.0
2011-10-18 15:30:00,77.77,77.77,77.72,77.72,3000.0,55.3707,55.3707,55.3351,55.3351,3000.0
2011-10-18 15:40:00,77.72,77.74,77.72,77.74,2400.0,55.3351,55.3493,55.3351,55.3493,2400.0
2011-10-18 15:50:00,77.74,77.75,77.72,77.73,4400.0,55.3493,55.3565,55.3351,55.3422,4400.0
2011-10-19 09:30:00,77.94,77.94,77.76,77.77,14500.0,55.4917,55.4917,55.3636,55.3707,14500.0
2011-10-19 09:40:00,77.77,77.77,77.77,77.77,0.0,55.3707,55.3707,55.3707,55.3707,0.0
2011-10-19 09:50:00,77.77,77.87,77.77,77.84,4600.0,55.3707,55.4419,55.3707,55.4205,4600.0
2011-10-19 10:00:00,77.83,77.85,77.81,77.85,15200.0,55.4134,55.4277,55.3992,55.4277,15200.0
2011-10-19 10:10:00,77.85,77.86,77.85,77.85,900.0,55.4277,55.4348,55.4277,55.4277,900.0
2011-10-19 10:20:00,77.82,77.84,77.8,77.8,2300.0,55.4063,55.4205,55.3921,55.3921,2300.0
2011-10-19 10:30:00,77.81,77.81,77.8,77.8,1300.0,55.3992,55.3992,55.3921,55.3921,1300.0
2011-10-19 10:40:00,77.8,77.83,77.75,77.81,88700.0,55.3921,55.4134,55.3565,55.3992,88700.0
2011-10-19 10:50:00,77.8,77.83,77.8,77.81,3100.0,55.3921,55.4134,55.3921,55.3992,3100.0
2011-10-19 11:00:00,77.78,77.83,77.77,77.8,3400.0,55.3778,55.4134,55.3707,55.3921,3400.0
2011-10-19 11:10:00,77.8,77.8,77.74,77.76,2700.0,55.3921,55.3921,55.3493,55.3636,2700.0
2011-10-19 11:20:00,77.79,77.79,77.76,77.76,1300.0,55.3849,55.3849,55.3636,55.3636,1300.0
2011-10-19 11:30:00,77.75,77.79,77.75,77.75,600.0,55.3565,55.3849,55.3565,55.3565,600.0
2011-10-19 11:40:00,77.75,77.75,77.73,77.73,300.0,55.3565,55.3565,55.3422,55.3422,300.0
2011-10-19 11:50:00,77.73,77.81,77.73,77.8,3300.0,55.3422,55.3992,55.3422,55.3921,3300.0
2011-10-19 12:00:00,77.8,77.81,77.78,77.78,600.0,55.3921,55.3992,55.3778,55.3778,600.0
2011-10-19 12:10:00,77.81,77.81,77.78,77.78,1200.0,55.3992,55.3992,55.3778,55.3778,1200.0
2011-10-19 12:20:00,77.79,77.8,77.78,77.78,4900.0,55.3849,55.3921,55.3778,55.3778,4900.0
2011-10-19 12:30:00,77.78,77.81,77.77,77.77,4200.0,55.3778,55.3992,55.3707,55.3707,4200.0
2011-10-19 12:40:00,77.78,77.81,77.77,77.79,4900.0,55.3778,55.3992,55.3707,55.3849,4900.0
2011-10-19 12:50:00,77.79,77.8,77.79,77.8,1300.0,55.3849,55.3921,55.3849,55.3921,1300.0
2011-10-19 13:00:00,77.77,77.79,77.75,77.76,2800.0,55.3707,55.3849,55.3565,55.3636,2800.0
2011-10-19 13:10:00,77.77,77.77,77.74,77.74,4200.0,55.3707,55.3707,55.3493,55.3493,4200.0
2011-10-19 13:20:00,77.74,77.76,77.74,77.74,1300.0,55.3493,55.3636,55.3493,55.3493,1300.0
2011-10-19 13:30:00,77.75,77.77,77.75,77.77,300.0,55.3565,55.3707,55.3565,55.3707,300.0
2011-10-19 13:40:00,77.77,77.77,77.72,77.73,1500.0,55.3707,55.3707,55.3351,55.3422,1500.0
2011-10-19 13:50:00,77.74,77.77,77.74,77.77,2400.0,55.3493,55.3707,55.3493,55.3707,2400.0
2011-10-19 14:00:00,77.77,77.78,77.77,77.77,1300.0,55.3707,55.3778,55.3707,55.3707,1300.0
2011-10-19 14:10:00,77.75,77.78,77.75,77.77,1700.0,55.3565,55.3778,55.3565,55.3707,1700.0
2011-10-19 14:20:00,77.77,77.78,77.77,77.77,900.0,55.3707,55.3778,55.3707,55.3707,900.0
2011-10-19 14:30:00,77.77,77.83,77.75,77.78,7100.0,55.3707,55.4134,55.3565,55.3778,7100.0
2011-10-19 14:40:00,77.79,77.83,77.79,77.83,800.0,55.3849,55.4134,55.3849,55.4134,800.0
2011-10-19 14:50:00,77.82,77.82,77.79,77.79,10700.0,55.4063,55.4063,55.3849,55.3849,10700.0
2011-10-19 15:00:00,77.82,77.82,77.81,77.81,2600.0,55.4063,55.4063,55.3992,55.3992,2600.0
2011-10-19 15:10:00,77.78,77.81,77.76,77.81,7400.0,55.3778,55.3992,55.3636,55.3992,7400.0
2011-10-19 15:20:00,77.79,77.79,77.79,77.79,400.0,55.3849,55.3849,55.3849,55.3849,400.0
2011-10-19 15:30:00,77.8,77.8,77.76,77.77,3700.0,55.3921,55.3921,55.3636,55.3707,3700.0
2011-10-19 15:40:00,77.79,77.79,77.75,77.78,4200.0,55.3849,55.3849,55.3565,55.3778,4200.0
2011-10-19 15:50:00,77.75,77.75,77.68,77.68,10800.0,55.3565,55.3565,55.3066,55.3066,10800.0
2011-10-20 09:30:00,77.8,77.8,77.66,77.68,3700.0,55.3921,55.3921,55.2924,55.3066,3700.0
2011-10-20 09:40:00,77.75,77.75,77.68,77.68,1400.0,55.3565,55.3565,55.3066,55.3066,1400.0
2011-10-20 09:50:00,77.69,77.71,77.69,77.71,200.0,55.3137,55.328,55.3137,55.328,200.0
2011-10-20 10:00:00,77.67,77.7,77.67,77.69,2300.0,55.2995,55.3209,55.2995,55.3137,2300.0
2011-10-20 10:10:00,77.68,77.72,77.68,77.72,1300.0,55.3066,55.3351,55.3066,55.3351,1300.0
2011-10-20 10:20:00,77.69,77.71,77.68,77.71,3000.0,55.3137,55.328,55.3066,55.328,3000.0
2011-10-20 10:30:00,77.67,77.7,77.67,77.7,200.0,55.2995,55.3209,55.2995,55.3209,200.0
2011-10-20 10:40:00,77.69,77.69,77.67,77.67,1700.0,55.3137,55.3137,55.2995,55.2995,1700.0
2011-10-20 10:50:00,77.68,77.69,77.68,77.69,1400.0,55.3066,55.3137,55.3066,55.3137,1400.0
2011-10-20 11:00:00,77.68,77.73,77.68,77.72,6800.0,55.3066,55.3422,55.3066,55.3351,6800.0
2011-10-20 11:10:00,77.72,77.72,77.71,77.72,2700.0,55.3351,55.3351,55.328,55.3351,2700.0
2011-10-20 11:20:00,77.73,77.73,77.72,77.73,6200.0,55.3422,55.3422,55.3351,55.3422,6200.0
2011-10-20 11:30:00,77.72,77.73,77.72,77.72,800.0,55.3351,55.3422,55.3351,55.3351,800.0
2011-10-20 11:40:00,77.72,77.72,77.71,77.71,7900.0,55.3351,55.3351,55.328,55.328,7900.0
2011-10-20 11:50:00,77.72,77.75,77.72,77.75,1100.0,55.3351,55.3565,55.3351,55.3565,1100.0
2011-10-20 12:00:00,77.72,77.72,77.67,77.72,1400.0,55.3351,55.3351,55.2995,55.3351,1400.0
2011-10-20 12:10:00,77.7,77.72,77.69,77.69,700.0,55.3209,55.3351,55.3137,55.3137,700.0
2011-10-20 12:20:00,77.67,77.72,77.67,77.72,1200.0,55.2995,55.3351,55.2995,55.3351,1200.0
2011-10-20 12:30:00,77.71,77.71,77.7,77.7,200.0,55.328,55.328,55.3209,55.3209,200.0
2011-10-20 12:40:00,77.72,77.72,77.72,77.72,100.0,55.3351,55.3351,55.3351,55.3351,100.0
2011-10-20 12:50:00,77.71,77.72,77.71,77.72,400.0,55.328,55.3351,55.328,55.3351,400.0
2011-10-20 13:00:00,77.71,77.72,77.71,77.72,1400.0,55.328,55.3351,55.328,55.3351,1400.0
2011-10-20 13:10:00,77.72,77.72,77.72,77.72,0.0,55.3351,55.3351,55.3351,55.3351,0.0
2011-10-20 13:20:00,77.72,77.72,77.68,77.68,3100.0,55.3351,55.3351,55.3066,55.3066,3100.0
2011-10-20 13:30:00,77.7,77.71,77.67,77.71,1100.0,55.3209,55.328,55.2995,55.328,1100.0
2011-10-20 13:40:00,77.71,77.71,77.69,77.69,500.0,55.328,55.328,55.3137,55.3137,500.0
2011-10-20 13:50:00,77.7,77.71,77.69,77.69,1100.0,55.3209,55.328,55.3137,55.3137,1100.0
2011-10-20 14:00:00,77.7,77.71,77.69,77.71,3200.0,55.3209,55.328,55.3137,55.328,3200.0
2011-10-20 14:10:00,77.7,77.76,77.7,77.75,2100.0,55.3209,55.3636,55.3209,55.3565,2100.0
2011-10-20 14:20:00,77.73,77.75,77.73,77.73,2000.0,55.3422,55.3565,55.3422,55.3422,2000.0
2011-10-20 14:30:00,77.73,77.76,77.73,77.76,5200.0,55.3422,55.3636,55.3422,55.3636,5200.0
2011-10-20 14:40:00,77.73,77.73,77.72,77.72,1700.0,55.3422,55.3422,55.3351,55.3351,1700.0
2011-10-20 14:50:00,77.73,77.73,77.71,77.72,19000.0,55.3422,55.3422,55.328,55.3351,19000.0
2011-10-20 15:00:00,77.72,77.73,77.72,77.72,3500.0,55.3351,55.3422,55.3351,55.3351,3500.0
2011-10-20 15:10:00,77.71,77.72,77.71,77.72,1700.0,55.328,55.3351,55.328,55.3351,1700.0
2011-10-20 15:20:00,77.72,77.72,77.71,77.72,1400.0,55.3351,55.3351,55.328,55.3351,1400.0
2011-10-20 15:30:00,77.72,77.72,77.72,77.72,0.0,55.3351,55.3351,55.3351,55.3351,0.0
2011-10-20 15:40:00,77.73,77.75,77.73,77.74,1400.0,55.3422,55.3565,55.3422,55.3493,1400.0
2011-10-20 15:50:00,77.74,77.74,77.71,77.71,2000.0,55.3493,55.3493,55.328,55.328,2000.0
2011-10-21 09:30:00,77.94,77.94,77.82,77.82,21000.0,55.4917,55.4917,55.4063,55.4063,21000.0
2011-10-21 09:40:00,77.84,77.91,77.82,77.82,3500.0,55.4205,55.4704,55.4063,55.4063,3500.0
2011-10-21 09:50:00,77.84,77.85,77.82,77.83,1900.0,55.4205,55.4277,55.4063,55.4134,1900.0
2011-10-21 10:00:00,77.86,77.89,77.84,77.87,900.0,55.4348,55.4561,55.4205,55.4419,900.0
2011-10-21 10:10:00,77.84,77.85,77.83,77.85,700.0,55.4205,55.4277,55.4134,55.4277,700.0
2011-10-21 10:20:00,77.87,77.87,77.84,77.84,300.0,55.4419,55.4419,55.4205,55.4205,300.0
2011-10-21 10:30:00,77.81,77.84,77.81,77.84,1900.0,55.3992,55.4205,55.3992,55.4205,1900.0
2011-10-21 10:40:00,77.88,77.88,77.88,77.88,100.0,55.449,55.449,55.449,55.449,100.0
2011-10-21 10:50:00,77.83,77.88,77.83,77.88,200.0,55.4134,55.449,55.4134,55.449,200.0
2011-10-21 11:00:00,77.85,77.88,77.85,77.88,1400.0,55.4277,55.449,55.4277,55.449,1400.0
2011-10-21 11:10:00,77.88,77.88,77.86,77.88,1300.0,55.449,55.449,55.4348,55.449,1300.0
2011-10-21 11:20:00,77.85,77.85,77.85,77.85,100.0,55.4277,55.4277,55.4277,55.4277,100.0
2011-10-21 11:30:00,77.87,77.88,77.87,77.88,500.0,55.4419,55.449,55.4419,55.449,500.0
2011-10-21 11:40:00,77.88,77.89,77.86,77.88,5700.0,55.449,55.4561,55.4348,55.449,5700.0
2011-10-21 11:50:00,77.89,77.89,77.87,77.89,6800.0,55.4561,55.4561,55.4419,55.4561,6800.0
2011-10-21 12:00:00,77.88,77.89,77.84,77.84,45900.0,55.449,55.4561,55.4205,55.4205,45900.0
2011-10-21 12:10:00,77.82,77.88,77.82,77.87,7000.0,55.4063,55.449,55.4063,55.4419,7000.0
2011-10-21 12:20:00,77.85,77.87,77.82,77.87,1800.0,55.4277,55.4419,55.4063,55.4419,1800.0
2011-10-21 12:30:00,77.87,77.87,77.86,77.87,1200.0,55.4419,55.4419,55.4348,55.4419,1200.0
2011-10-21 12:40:00,77.88,77.88,77.88,77.88,900.0,55.449,55.449,55.449,55.449,900.0
2011-10-21 12:50:00,77.88,77.88,77.88,77.88,1200.0,55.449,55.449,55.449,55.449,1200.0
2011-10-21 13:00:00,77.84,77.89,77.84,77.87,2300.0,55.4205,55.4561,55.4205,55.4419,2300.0
2011-10-21 13:10:00,77.84,77.85,77.84,77.85,2000.0,55.4205,55.4277,55.4205,55.4277,2000.0
2011-10-21 13:20:00,77.85,77.85,77.84,77.84,7200.0,55.4277,55.4277,55.4205,55.4205,7200.0
2011-10-21 13:30:00,77.84,77.85,77.84,77.84,1100.0,55.4205,55.4277,55.4205,55.4205,1100.0
2011-10-21 13:40:00,77.84,77.85,77.84,77.85,800.0,55.4205,55.4277,55.4205,55.4277,800.0
2011-10-21 13:50:00,77.85,77.85,77.84,77.84,400.0,55.4277,55.4277,55.4205,55.4205,400.0
2011-10-21 14:00:00,77.85,77.86,77.85,77.86,800.0,55.4277,55.4348,55.4277,55.4348,800.0
2011-10-21 14:10:00,77.85,77.85,77.85,77.85,200.0,55.4277,55.4277,55.4277,55.4277,200.0
2011-10-21 14:20:00,77.87,77.87,77.87,77.87,300.0,55.4419,55.4419,55.4419,55.4419,300.0
2011-10-21 14:30:00,77.87,77.88,77.84,77.86,3800.0,55.4419,55.449,55.4205,55.4348,3800.0
2011-10-21 14:40:00,77.84,77.85,77.84,77.84,2700.0,55.4205,55.4277,55.4205,55.4205,2700.0
2011-10-21 14:50:00,77.85,77.86,77.84,77.84,8600.0,55.4277,55.4348,55.4205,55.4205,8600.0
2011-10-21 15:00:00,77.83,77.85,77.83,77.84,1800.0,55.4134,55.4277,55.4134,55.4205,1800.0
2011-10-21 15:10:00,77.85,77.85,77.84,77.85,11500.0,55.4277,55.4277,55.4205,55.4277,11500.0
2011-10-21 15:20:00,77.85,77.87,77.84,77.86,6600.0,55.4277,55.4419,55.4205,55.4348,6600.0
2011-10-21 15:30:00,77.87,77.88,77.84,77.84,16400.0,55.4419,55.449,55.4205,55.4205,16400.0
2011-10-21 15:40:00,77.84,77.85,77.84,77.84,8800.0,55.4205,55.4277,55.4205,55.4205,8800.0
2011-10-21 15:50:00,77.84,77.89,77.84,77.87,7700.0,55.4205,55.4561,55.4205,55.4419,7700.0
2011-10-24 09:30:00,78.06,78.06,77.86,77.87,32900.0,55.5772,55.5772,55.4348,55.4419,32900.0
2011-10-24 09:40:00,77.87,77.88,77.85,77.86,5900.0,55.4419,55.449,55.4277,55.4348,5900.0
2011-10-24 09:50:00,77.85,77.88,77.85,77.87,37200.0,55.4277,55.449,55.4277,55.4419,37200.0
2011-10-24 10:00:00,77.87,77.89,77.87,77.88,24000.0,55.4419,55.4561,55.4419,55.449,24000.0
2011-10-24 10:10:00,77.88,77.88,77.87,77.88,9800.0,55.449,55.449,55.4419,55.449,9800.0
2011-10-24 10:20:00,77.87,77.88,77.87,77.88,1500.0,55.4419,55.449,55.4419,55.449,1500.0
2011-10-24 10:30:00,77.88,77.88,77.85,77.88,6400.0,55.449,55.449,55.4277,55.449,6400.0
2011-10-24 10:40:00,77.88,77.88,77.87,77.87,1500.0,55.449,55.449,55.4419,55.4419,1500.0
2011-10-24 10:50:00,77.87,77.88,77.87,77.87,400.0,55.4419,55.449,55.4419,55.4419,400.0
2011-10-24 11:00:00,77.87,77.87,77.87,77.87,1500.0,55.4419,55.4419,55.4419,55.4419,1500.0
2011-10-24 11:10:00,77.88,77.88,77.88,77.88,300.0,55.449,55.449,55.449,55.449,300.0
2011-10-24 11:20:00,77.88,77.88,77.87,77.88,900.0,55.449,55.449,55.4419,55.449,900.0
2011-10-24 11:30:00,77.87,77.88,77.87,77.88,1000.0,55.4419,55.449,55.4419,55.449,1000.0
2011-10-24 11:40:00,77.87,77.91,77.85,77.91,4000.0,55.4419,55.4704,55.4277,55.4704,4000.0
2011-10-24 11:50:00,77.85,77.86,77.85,77.85,15900.0,55.4277,55.4348,55.4277,55.4277,15900.0
2011-10-24 12:00:00,77.86,77.87,77.84,77.84,2700.0,55.4348,55.4419,55.4205,55.4205,2700.0
2011-10-24 12:10:00,77.85,77.86,77.82,77.86,32900.0,55.4277,55.4348,55.4063,55.4348,32900.0
2011-10-24 12:20:00,77.85,77.86,77.85,77.86,800.0,55.4277,55.4348,55.4277,55.4348,800.0
2011-10-24 12:30:00,77.86,77.86,77.83,77.85,2000.0,55.4348,55.4348,55.4134,55.4277,2000.0
2011-10-24 12:40:00,77.85,77.87,77.84,77.85,5900.0,55.4277,55.4419,55.4205,55.4277,5900.0
2011-10-24 12:50:00,77.84,77.85,77.84,77.85,500.0,55.4205,55.4277,55.4205,55.4277,500.0
2011-10-24 13:00:00,77.85,77.85,77.85,77.85,1800.0,55.4277,55.4277,55.4277,55.4277,1800.0
2011-10-24 13:10:00,77.85,77.87,77.85,77.87,400.0,55.4277,55.4419,55.4277,55.4419,400.0
2011-10-24 13:20:00,77.86,77.87,77.86,77.86,500.0,55.4348,55.4419,55.4348,55.4348,500.0
2011-10-24 13:30:00,77.85,77.86,77.85,77.86,2300.0,55.4277,55.4348,55.4277,55.4348,2300.0
2011-10-24 13:40:00,77.86,77.86,77.84,77.84,14900.0,55.4348,55.4348,55.4205,55.4205,14900.0
2011-10-24 13:50:00,77.85,77.86,77.81,77.86,10000.0,55.4277,55.4348,55.3992,55.4348,10000.0
2011-10-24 14:00:00,77.85,77.86,77.83,77.83,700.0,55.4277,55.4348,55.4134,55.4134,700.0
2011-10-24 14:10:00,77.84,77.86,77.84,77.86,900.0,55.4205,55.4348,55.4205,55.4348,900.0
2011-10-24 14:20:00,77.86,77.86,77.83,77.84,2600.0,55.4348,55.4348,55.4134,55.4205,2600.0
2011-10-24 14:30:00,77.83,77.84,77.83,77.84,1700.0,55.4134,55.4205,55.4134,55.4205,1700.0
2011-10-24 14:40:00,77.83,77.84,77.83,77.84,4300.0,55.4134,55.4205,55.4134,55.4205,4300.0
2011-10-24 14:50:00,77.83,77.84,77.81,77.83,11000.0,55.4134,55.4205,55.3992,55.4134,11000.0
2011-10-24 15:00:00,77.81,77.84,77.8,77.8,6800.0,55.3992,55.4205,55.3921,55.3921,6800.0
2011-10-24 15:10:00,77.8,77.81,77.78,77.8,9000.0,55.3921,55.3992,55.3778,55.3921,9000.0
2011-10-24 15:20:00,77.78,77.8,77.78,77.78,5700.0,55.3778,55.3921,55.3778,55.3778,5700.0
2011-10-24 15:30:00,77.8,77.81,77.78,77.81,6400.0,55.3921,55.3992,55.3778,55.3992,6400.0
2011-10-24 15:40:00,77.78,77.82,77.78,77.8,7100.0,55.3778,55.4063,55.3778,55.3921,7100.0
2011-10-24 15:50:00,77.79,77.8,77.76,77.76,13300.0,55.3849,55.3921,55.3636,55.3636,13300.0
2011-10-25 09:30:00,77.77,77.86,77.77,77.86,21300.0,55.3707,55.4348,55.3707,55.4348,21300.0
2011-10-25 09:40:00,77.84,77.84,77.81,77.84,1000.0,55.4205,55.4205,55.3992,55.4205,1000.0
2011-10-25 09:50:00,77.85,77.85,77.84,77.84,600.0,55.4277,55.4277,55.4205,55.4205,600.0
2011-10-25 10:00:00,77.85,77.87,77.82,77.87,8800.0,55.4277,55.4419,55.4063,55.4419,8800.0
2011-10-25 10:10:00,77.85,77.87,77.83,77.86,900.0,55.4277,55.4419,55.4134,55.4348,900.0
2011-10-25 10:20:00,77.88,77.88,77.83,77.83,1000.0,55.449,55.449,55.4134,55.4134,1000.0
2011-10-25 10:30:00,77.86,77.86,77.82,77.83,1800.0,55.4348,55.4348,55.4063,55.4134,1800.0
2011-10-25 10:40:00,77.84,77.84,77.84,77.84,200.0,55.4205,55.4205,55.4205,55.4205,200.0
2011-10-25 10:50:00,77.85,77.87,77.82,77.87,2000.0,55.4277,55.4419,55.4063,55.4419,2000.0
2011-10-25 11:00:00,77.87,77.87,77.82,77.82,900.0,55.4419,55.4419,55.4063,55.4063,900.0
2011-10-25 11:10:00,77.82,77.87,77.82,77.87,17000.0,55.4063,55.4419,55.4063,55.4419,17000.0
2011-10-25 11:20:00,77.86,77.9,77.83,77.83,10100.0,55.4348,55.4633,55.4134,55.4134,10100.0
2011-10-25 11:30:00,77.84,77.87,77.82,77.84,1800.0,55.4205,55.4419,55.4063,55.4205,1800.0
2011-10-25 11:40:00,77.86,77.86,77.84,77.84,400.0,55.4348,55.4348,55.4205,55.4205,400.0
2011-10-25 11:50:00,77.85,77.85,77.85,77.85,200.0,55.4277,55.4277,55.4277,55.4277,200.0
2011-10-25 12:00:00,77.86,77.9,77.84,77.9,2800.0,55.4348,55.4633,55.4205,55.4633,2800.0
2011-10-25 12:10:00,77.88,77.9,77.85,77.9,900.0,55.449,55.4633,55.4277,55.4633,900.0
2011-10-25 12:20:00,77.89,77.89,77.89,77.89,100.0,55.4561,55.4561,55.4561,55.4561,100.0
2011-10-25 12:30:00,77.84,77.84,77.84,77.84,3000.0,55.4205,55.4205,55.4205,55.4205,3000.0
2011-10-25 12:40:00,77.9,77.9,77.84,77.84,2700.0,55.4633,55.4633,55.4205,55.4205,2700.0
2011-10-25 12:50:00,77.83,77.83,77.83,77.83,200.0,55.4134,55.4134,55.4134,55.4134,200.0
2011-10-25 13:00:00,77.86,77.88,77.86,77.87,1100.0,55.4348,55.449,55.4348,55.4419,1100.0
2011-10-25 13:10:00,77.84,77.86,77.83,77.86,2400.0,55.4205,55.4348,55.4134,55.4348,2400.0
2011-10-25 13:20:00,77.85,77.86,77.84,77.84,1300.0,55.4277,55.4348,55.4205,55.4205,1300.0
2011-10-25 13:30:00,77.84,77.86,77.83,77.85,1200.0,55.4205,55.4348,55.4134,55.4277,1200.0
2011-10-25 13:40:00,77.88,77.88,77.88,77.88,400.0,55.449,55.449,55.449,55.449,400.0
2011-10-25 13:50:00,77.86,77.87,77.86,77.86,600.0,55.4348,55.4419,55.4348,55.4348,600.0
2011-10-25 14:00:00,77.88,77.88,77.86,77.86,3100.0,55.449,55.449,55.4348,55.4348,3100.0
2011-10-25 14:10:00,77.86,77.89,77.86,77.89,2400.0,55.4348,55.4561,55.4348,55.4561,2400.0
2011-10-25 14:20:00,77.87,77.91,77.87,77.88,5000.0,55.4419,55.4704,55.4419,55.449,5000.0
2011-10-25 14:30:00,77.87,77.92,77.87,77.92,4100.0,55.4419,55.4775,55.4419,55.4775,4100.0
2011-10-25 14:40:00,77.91,77.92,77.88,77.88,3200.0,55.4704,55.4775,55.449,55.449,3200.0
2011-10-25 14:50:00,77.91,77.91,77.91,77.91,500.0,55.4704,55.4704,55.4704,55.4704,500.0
2011-10-25 15:00:00,77.91,77.94,77.9,77.91,7800.0,55.4704,55.4917,55.4633,55.4704,7800.0
2011-10-25 15:10:00,77.94,77.94,77.93,77.93,2500.0,55.4917,55.4917,55.4846,55.4846,2500.0
2011-10-25 15:20:00,77.92,77.93,77.91,77.92,3800.0,55.4775,55.4846,55.4704,55.4775,3800.0
2011-10-25 15:30:00,77.91,77.91,77.91,77.91,100.0,55.4704,55.4704,55.4704,55.4704,100.0
2011-10-25 15:40:00,77.93,77.96,77.9,77.94,7300.0,55.4846,55.506,55.4633,55.4917,7300.0
2011-10-25 15:50:00,77.95,77.96,77.93,77.96,5000.0,55.4989,55.506,55.4846,55.506,5000.0
2011-10-26 09:30:00,78.02,78.02,77.96,77.97,7300.0,55.5487,55.5487,55.506,55.5131,7300.0
2011-10-26 09:40:00,77.96,77.96,77.95,77.95,700.0,55.506,55.506,55.4989,55.4989,700.0
2011-10-26 09:50:00,77.96,77.96,77.93,77.93,200.0,55.506,55.506,55.4846,55.4846,200.0
2011-10-26 10:00:00,77.95,77.95,77.94,77.94,600.0,55.4989,55.4989,55.4917,55.4917,600.0
2011-10-26 10:10:00,77.93,77.93,77.93,77.93,300.0,55.4846,55.4846,55.4846,55.4846,300.0
2011-10-26 10:20:00,77.94,77.94,77.94,77.94,500.0,55.4917,55.4917,55.4917,55.4917,500.0
2011-10-26 10:30:00,77.95,77.95,77.91,77.93,8200.0,55.4989,55.4989,55.4704,55.4846,8200.0
2011-10-26 10:40:00,77.91,77.92,77.91,77.92,200.0,55.4704,55.4775,55.4704,55.4775,200.0
2011-10-26 10:50:00,77.95,77.95,77.94,77.94,1900.0,55.4989,55.4989,55.4917,55.4917,1900.0
2011-10-26 11:00:00,77.92,77.92,77.91,77.92,1200.0,55.4775,55.4775,55.4704,55.4775,1200.0
2011-10-26 11:10:00,77.97,77.97,77.92,77.92,1900.0,55.5131,55.5131,55.4775,55.4775,1900.0
2011-10-26 11:20:00,77.95,77.95,77.91,77.95,8100.0,55.4989,55.4989,55.4704,55.4989,8100.0
2011-10-26 11:30:00,77.91,77.95,77.91,77.91,1800.0,55.4704,55.4989,55.4704,55.4704,1800.0
2011-10-26 11:40:00,77.91,77.95,77.91,77.94,3500.0,55.4704,55.4989,55.4704,55.4917,3500.0
2011-10-26 11:50:00,77.93,77.93,77.93,77.93,800.0,55.4846,55.4846,55.4846,55.4846,800.0
2011-10-26 12:00:00,77.92,77.95,77.92,77.95,2600.0,55.4775,55.4989,55.4775,55.4989,2600.0
2011-10-26 12:10:00,77.95,77.95,77.94,77.95,3600.0,55.4989,55.4989,55.4917,55.4989,3600.0
2011-10-26 12:20:00,77.95,77.95,77.95,77.95,1000.0,55.4989,55.4989,55.4989,55.4989,1000.0
2011-10-26 12:30:00,77.95,77.95,77.93,77.95,300.0,55.4989,55.4989,55.4846,55.4989,300.0
2011-10-26 12:40:00,77.93,77.95,77.93,77.95,1500.0,55.4846,55.4989,55.4846,55.4989,1500.0
2011-10-26 12:50:00,77.95,77.98,77.93,77.98,7400.0,55.4989,55.5202,55.4846,55.5202,7400.0
2011-10-26 13:00:00,77.98,78.0,77.96,78.0,8100.0,55.5202,55.5345,55.506,55.5345,8100.0
2011-10-26 13:10:00,77.99,78.0,77.97,77.99,4100.0,55.5273,55.5345,55.5131,55.5273,4100.0
2011-10-26 13:20:00,77.99,77.99,77.95,77.99,8300.0,55.5273,55.5273,55.4989,55.5273,8300.0
2011-10-26 13:30:00,77.99,77.99,77.95,77.96,3200.0,55.5273,55.5273,55.4989,55.506,3200.0
2011-10-26 13:40:00,77.95,77.96,77.95,77.96,3300.0,55.4989,55.506,55.4989,55.506,3300.0
2011-10-26 13:50:00,77.96,77.97,77.95,77.97,4000.0,55.506,55.5131,55.4989,55.5131,4000.0
2011-10-26 14:00:00,77.97,77.98,77.96,77.98,5000.0,55.5131,55.5202,55.506,55.5202,5000.0
2011-10-26 14:10:00,77.98,77.98,77.96,77.98,3000.0,55.5202,55.5202,55.506,55.5202,3000.0
2011-10-26 14:20:00,77.98,77.98,77.95,77.95,2500.0,55.5202,55.5202,55.4989,55.4989,2500.0
2011-10-26 14:30:00,77.95,77.98,77.93,77.95,6900.0,55.4989,55.5202,55.4846,55.4989,6900.0
2011-10-26 14:40:00,77.94,77.95,77.91,77.94,6700.0,55.4917,55.4989,55.4704,55.4917,6700.0
2011-10-26 14:50:00,77.94,77.95,77.91,77.95,6600.0,55.4917,55.4989,55.4704,55.4989,6600.0
2011-10-26 15:00:00,77.97,77.97,77.96,77.97,2600.0,55.5131,55.5131,55.506,55.5131,2600.0
2011-10-26 15:10:00,77.97,77.97,77.93,77.96,3400.0,55.5131,55.5131,55.4846,55.506,3400.0
2011-10-26 15:20:00,77.93,77.98,77.93,77.98,39800.0,55.4846,55.5202,55.4846,55.5202,39800.0
2011-10-26 15:30:00,77.98,77.98,77.97,77.98,5200.0,55.5202,55.5202,55.5131,55.5202,5200.0
2011-10-26 15:40:00,77.96,77.98,77.96,77.98,10100.0,55.506,55.5202,55.506,55.5202,10100.0
2011-10-26 15:50:00,77.97,78.0,77.96,77.99,22400.0,55.5131,55.5345,55.506,55.5273,22400.0
2011-10-27 09:30:00,78.1,78.1,77.99,78.07,13500.0,55.6057,55.6057,55.5273,55.5843,13500.0
2011-10-27 09:40:00,78.06,78.15,78.06,78.15,2300.0,55.5772,55.6413,55.5772,55.6413,2300.0
2011-10-27 09:50:00,78.18,78.2,78.17,78.19,2800.0,55.6626,55.6769,55.6555,55.6697,2800.0
2011-10-27 10:00:00,78.14,78.17,78.14,78.15,500.0,55.6341,55.6555,55.6341,55.6413,500.0
2011-10-27 10:10:00,78.14,78.23,78.14,78.15,2100.0,55.6341,55.6982,55.6341,55.6413,2100.0
2011-10-27 10:20:00,78.2,78.2,78.14,78.15,2300.0,55.6769,55.6769,55.6341,55.6413,2300.0
2011-10-27 10:30:00,78.12,78.17,78.12,78.15,1200.0,55.6199,55.6555,55.6199,55.6413,1200.0
2011-10-27 10:40:00,78.13,78.26,78.13,78.17,7800.0,55.627,55.7196,55.627,55.6555,7800.0
2011-10-27 10:50:00,78.17,78.19,78.13,78.14,14000.0,55.6555,55.6697,55.627,55.6341,14000.0
2011-10-27 11:00:00,78.14,78.2,78.12,78.2,1200.0,55.6341,55.6769,55.6199,55.6769,1200.0
2011-10-27 11:10:00,78.14,78.16,78.14,78.16,3400.0,55.6341,55.6484,55.6341,55.6484,3400.0
2011-10-27 11:20:00,78.15,78.17,78.1,78.16,4500.0,55.6413,55.6555,55.6057,55.6484,4500.0
2011-10-27 11:30:00,78.15,78.17,78.13,78.13,2400.0,55.6413,55.6555,55.627,55.627,2400.0
2011-10-27 11:40:00,78.14,78.14,78.14,78.14,300.0,55.6341,55.6341,55.6341,55.6341,300.0
2011-10-27 11:50:00,78.17,78.18,78.17,78.18,300.0,55.6555,55.6626,55.6555,55.6626,300.0
2011-10-27 12:00:00,78.17,78.18,78.16,78.16,1100.0,55.6555,55.6626,55.6484,55.6484,1100.0
2011-10-27 12:10:00,78.18,78.18,78.16,78.18,2000.0,55.6626,55.6626,55.6484,55.6626,2000.0
2011-10-27 12:20:00,78.16,78.22,78.16,78.18,4700.0,55.6484,55.6911,55.6484,55.6626,4700.0
2011-10-27 12:30:00,78.18,78.21,78.18,78.21,4400.0,55.6626,55.684,55.6626,55.684,4400.0
2011-10-27 12:40:00,78.21,78.21,78.21,78.21,0.0,55.684,55.684,55.684,55.684,0.0
2011-10-27 12:50:00,78.2,78.21,78.18,78.18,4300.0,55.6769,55.684,55.6626,55.6626,4300.0
2011-10-27 13:00:00,78.18,78.18,78.13,78.15,3100.0,55.6626,55.6626,55.627,55.6413,3100.0
2011-10-27 13:10:00,78.18,78.18,78.12,78.13,6500.0,55.6626,55.6626,55.6199,55.627,6500.0
2011-10-27 13:20:00,78.14,78.16,78.12,78.16,2200.0,55.6341,55.6484,55.6199,55.6484,2200.0
2011-10-27 13:30:00,78.13,78.18,78.13,78.18,5000.0,55.627,55.6626,55.627,55.6626,5000.0
2011-10-27 13:40:00,78.17,78.17,78.13,78.17,1700.0,55.6555,55.6555,55.627,55.6555,1700.0
2011-10-27 13:50:00,78.13,78.14,78.12,78.12,1300.0,55.627,55.6341,55.6199,55.6199,1300.0
2011-10-27 14:00:00,78.13,78.14,78.11,78.11,1800.0,55.627,55.6341,55.6128,55.6128,1800.0
2011-10-27 14:10:00,78.12,78.15,78.11,78.15,2900.0,55.6199,55.6413,55.6128,55.6413,2900.0
2011-10-27 14:20:00,78.15,78.15,78.1,78.1,7000.0,55.6413,55.6413,55.6057,55.6057,7000.0
2011-10-27 14:30:00,78.11,78.14,78.11,78.11,3300.0,55.6128,55.6341,55.6128,55.6128,3300.0
2011-10-27 14:40:00,78.13,78.14,78.1,78.11,3400.0,55.627,55.6341,55.6057,55.6128,3400.0
2011-10-27 14:50:00,78.11,78.16,78.11,78.11,2200.0,55.6128,55.6484,55.6128,55.6128,2200.0
2011-10-27 15:00:00,78.15,78.15,78.1,78.1,1800.0,55.6413,55.6413,55.6057,55.6057,1800.0
2011-10-27 15:10:00,78.1,78.14,78.1,78.11,4400.0,55.6057,55.6341,55.6057,55.6128,4400.0
2011-10-27 15:20:00,78.11,78.13,78.1,78.12,3800.0,55.6128,55.627,55.6057,55.6199,3800.0
2011-10-27 15:30:00,78.11,78.11,77.94,78.06,31200.0,55.6128,55.6128,55.4917,55.5772,31200.0
2011-10-27 15:40:00,78.04,78.07,78.02,78.06,7300.0,55.5629,55.5843,55.5487,55.5772,7300.0
2011-10-27 15:50:00,78.05,78.05,78.0,78.0,3600.0,55.5701,55.5701,55.5345,55.5345,3600.0
2011-10-28 09:30:00,77.97,78.05,77.97,78.02,6600.0,55.5131,55.5701,55.5131,55.5487,6600.0
2011-10-28 09:40:00,78.02,78.04,78.02,78.04,900.0,55.5487,55.5629,55.5487,55.5629,900.0
2011-10-28 09:50:00,78.05,78.05,78.02,78.03,700.0,55.5701,55.5701,55.5487,55.5558,700.0
2011-10-28 10:00:00,78.05,78.05,78.0,78.0,1800.0,55.5701,55.5701,55.5345,55.5345,1800.0
2011-10-28 10:10:00,78.02,78.09,78.0,78.0,1900.0,55.5487,55.5985,55.5345,55.5345,1900.0
2011-10-28 10:20:00,78.05,78.05,78.04,78.04,1100.0,55.5701,55.5701,55.5629,55.5629,1100.0
2011-10-28 10:30:00,78.05,78.06,78.02,78.06,3100.0,55.5701,55.5772,55.5487,55.5772,3100.0
2011-10-28 10:40:00,78.03,78.06,78.02,78.06,700.0,55.5558,55.5772,55.5487,55.5772,700.0
2011-10-28 10:50:00,78.06,78.09,77.98,77.98,12200.0,55.5772,55.5985,55.5202,55.5202,12200.0
2011-10-28 11:00:00,78.02,78.02,77.99,78.01,500.0,55.5487,55.5487,55.5273,55.5416,500.0
2011-10-28 11:10:00,77.99,78.01,77.97,77.99,2300.0,55.5273,55.5416,55.5131,55.5273,2300.0
2011-10-28 11:20:00,78.01,78.01,77.97,77.98,5200.0,55.5416,55.5416,55.5131,55.5202,5200.0
2011-10-28 11:30:00,78.02,78.02,78.02,78.02,1000.0,55.5487,55.5487,55.5487,55.5487,1000.0
2011-10-28 11:40:00,78.01,78.02,78.01,78.02,1400.0,55.5416,55.5487,55.5416,55.5487,1400.0
2011-10-28 11:50:00,78.02,78.05,78.02,78.05,2000.0,55.5487,55.5701,55.5487,55.5701,2000.0
2011-10-28 12:00:00,78.03,78.04,78.03,78.04,400.0,55.5558,55.5629,55.5558,55.5629,400.0
2011-10-28 12:10:00,78.05,78.05,78.0,78.0,7100.0,55.5701,55.5701,55.5345,55.5345,7100.0
2011-10-28 12:20:00,78.05,78.05,78.05,78.05,600.0,55.5701,55.5701,55.5701,55.5701,600.0
2011-10-28 12:30:00,78.05,78.05,78.01,78.01,600.0,55.5701,55.5701,55.5416,55.5416,600.0
2011-10-28 12:40:00,78.02,78.02,78.02,78.02,300.0,55.5487,55.5487,55.5487,55.5487,300.0
2011-10-28 12:50:00,78.02,78.02,78.02,78.02,0.0,55.5487,55.5487,55.5487,55.5487,0.0
2011-10-28 13:00:00,78.02,78.02,78.02,78.02,0.0,55.5487,55.5487,55.5487,55.5487,0.0
2011-10-28 13:10:00,78.03,78.03,78.0,78.0,4900.0,55.5558,55.5558,55.5345,55.5345,4900.0
2011-10-28 13:20:00,78.03,78.03,77.97,78.02,9300.0,55.5558,55.5558,55.5131,55.5487,9300.0
2011-10-28 13:30:00,78.01,78.04,78.0,78.04,2200.0,55.5416,55.5629,55.5345,55.5629,2200.0
2011-10-28 13:40:00,78.04,78.04,78.0,78.04,2300.0,55.5629,55.5629,55.5345,55.5629,2300.0
2011-10-28 13:50:00,78.05,78.05,77.98,78.01,3200.0,55.5701,55.5701,55.5202,55.5416,3200.0
2011-10-28 14:00:00,77.98,78.04,77.98,78.03,1300.0,55.5202,55.5629,55.5202,55.5558,1300.0
2011-10-28 14:10:00,78.01,78.05,78.01,78.04,3900.0,55.5416,55.5701,55.5416,55.5629,3900.0
2011-10-28 14:20:00,78.04,78.05,78.02,78.05,3200.0,55.5629,55.5701,55.5487,55.5701,3200.0
2011-10-28 14:30:00,78.04,78.05,78.03,78.03,8400.0,55.5629,55.5701,55.5558,55.5558,8400.0
2011-10-28 14:40:00,78.05,78.05,78.03,78.03,3600.0,55.5701,55.5701,55.5558,55.5558,3600.0
2011-10-28 14:50:00,78.05,78.05,78.03,78.05,11700.0,55.5701,55.5701,55.5558,55.5701,11700.0
2011-10-28 15:00:00,78.05,78.05,78.04,78.04,1300.0,55.5701,55.5701,55.5629,55.5629,1300.0
2011-10-28 15:10:00,78.04,78.05,78.04,78.05,3100.0,55.5629,55.5701,55.5629,55.5701,3100.0
2011-10-28 15:20:00,78.05,78.05,78.03,78.04,700.0,55.5701,55.5701,55.5558,55.5629,700.0
2011-10-28 15:30:00,78.05,78.05,78.04,78.05,600.0,55.5701,55.5701,55.5629,55.5701,600.0
2011-10-28 15:40:00,78.07,78.08,78.07,78.08,1000.0,55.5843,55.5914,55.5843,55.5914,1000.0
2011-10-28 15:50:00,78.08,78.15,78.05,78.1,11700.0,55.5914,55.6413,55.5701,55.6057,11700.0
2011-10-31 09:30:00,78.15,78.15,78.05,78.09,7400.0,55.7503,55.7503,55.679,55.7075,7400.0
2011-10-31 09:40:00,78.09,78.14,78.06,78.06,3800.0,55.7075,55.7432,55.6861,55.6861,3800.0
2011-10-31 09:50:00,78.06,78.09,78.06,78.09,1100.0,55.6861,55.7075,55.6861,55.7075,1100.0
2011-10-31 10:00:00,78.06,78.13,78.06,78.13,800.0,55.6861,55.736,55.6861,55.736,800.0
2011-10-31 10:10:00,78.1,78.1,78.04,78.05,2700.0,55.7146,55.7146,55.6718,55.679,2700.0
2011-10-31 10:20:00,78.05,78.05,78.05,78.05,600.0,55.679,55.679,55.679,55.679,600.0
2011-10-31 10:30:00,78.05,78.05,78.05,78.05,500.0,55.679,55.679,55.679,55.679,500.0
2011-10-31 10:40:00,78.03,78.04,78.03,78.04,200.0,55.6647,55.6718,55.6647,55.6718,200.0
2011-10-31 10:50:00,78.02,78.03,78.02,78.02,2200.0,55.6576,55.6647,55.6576,55.6576,2200.0
2011-10-31 11:00:00,78.05,78.05,78.02,78.02,1200.0,55.679,55.679,55.6576,55.6576,1200.0
2011-10-31 11:10:00,78.02,78.04,78.02,78.04,400.0,55.6576,55.6718,55.6576,55.6718,400.0
2011-10-31 11:20:00,78.04,78.08,78.01,78.02,25700.0,55.6718,55.7004,55.6504,55.6576,25700.0
2011-10-31 11:30:00,78.08,78.08,78.03,78.05,3700.0,55.7004,55.7004,55.6647,55.679,3700.0
2011-10-31 11:40:00,78.05,78.08,78.05,78.06,2200.0,55.679,55.7004,55.679,55.6861,2200.0
2011-10-31 11:50:00,78.05,78.06,78.02,78.03,4100.0,55.679,55.6861,55.6576,55.6647,4100.0
2011-10-31 12:00:00,78.04,78.04,78.03,78.04,1500.0,55.6718,55.6718,55.6647,55.6718,1500.0
2011-10-31 12:10:00,78.08,78.08,78.03,78.03,600.0,55.7004,55.7004,55.6647,55.6647,600.0
2011-10-31 12:20:00,78.07,78.08,78.06,78.07,500.0,55.6932,55.7004,55.6861,55.6932,500.0
2011-10-31 12:30:00,78.1,78.1,78.07,78.07,3500.0,55.7146,55.7146,55.6932,55.6932,3500.0
2011-10-31 12:40:00,78.09,78.1,78.06,78.07,9900.0,55.7075,55.7146,55.6861,55.6932,9900.0
2011-10-31 12:50:00,78.09,78.11,78.06,78.11,4400.0,55.7075,55.7218,55.6861,55.7218,4400.0
2011-10-31 13:00:00,78.1,78.11,78.06,78.1,4100.0,55.7146,55.7218,55.6861,55.7146,4100.0
2011-10-31 13:10:00,78.1,78.11,78.09,78.1,1500.0,55.7146,55.7218,55.7075,55.7146,1500.0
2011-10-31 13:20:00,78.1,78.11,78.07,78.1,1400.0,55.7146,55.7218,55.6932,55.7146,1400.0
2011-10-31 13:30:00,78.11,78.11,78.09,78.11,5500.0,55.7218,55.7218,55.7075,55.7218,5500.0
2011-10-31 13:40:00,78.11,78.11,78.07,78.09,1600.0,55.7218,55.7218,55.6932,55.7075,1600.0
2011-10-31 13:50:00,78.08,78.08,78.06,78.06,1800.0,55.7004,55.7004,55.6861,55.6861,1800.0
2011-10-31 14:00:00,78.04,78.06,78.04,78.05,3600.0,55.6718,55.6861,55.6718,55.679,3600.0
2011-10-31 14:10:00,78.03,78.07,78.01,78.05,17600.0,55.6647,55.6932,55.6504,55.679,17600.0
2011-10-31 14:20:00,78.04,78.04,77.99,78.0,13600.0,55.6718,55.6718,55.6361,55.6433,13600.0
2011-10-31 14:30:00,78.03,78.03,77.99,78.0,7600.0,55.6647,55.6647,55.6361,55.6433,7600.0
2011-10-31 14:40:00,78.0,78.04,78.0,78.04,7100.0,55.6433,55.6718,55.6433,55.6718,7100.0
2011-10-31 14:50:00,78.04,78.06,78.01,78.06,5200.0,55.6718,55.6861,55.6504,55.6861,5200.0
2011-10-31 15:00:00,78.06,78.07,78.04,78.04,1300.0,55.6861,55.6932,55.6718,55.6718,1300.0
2011-10-31 15:10:00,78.05,78.1,78.05,78.1,5400.0,55.679,55.7146,55.679,55.7146,5400.0
2011-10-31 15:20:00,78.07,78.11,78.03,78.1,23000.0,55.6932,55.7218,55.6647,55.7146,23000.0
2011-10-31 15:30:00,78.09,78.1,78.09,78.1,400.0,55.7075,55.7146,55.7075,55.7146,400.0
2011-10-31 15:40:00,78.11,78.12,78.1,78.12,1000.0,55.7218,55.7289,55.7146,55.7289,1000.0
2011-10-31 15:50:00,78.11,78.12,78.08,78.08,4300.0,55.7218,55.7289,55.7004,55.7004,4300.0
2011-11-01 09:30:00,78.19,78.19,78.07,78.07,4700.0,55.7788,55.7788,55.6932,55.6932,4700.0
2011-11-01 09:40:00,78.07,78.08,78.03,78.08,6100.0,55.6932,55.7004,55.6647,55.7004,6100.0
2011-11-01 09:50:00,78.07,78.07,78.03,78.04,3100.0,55.6932,55.6932,55.6647,55.6718,3100.0
2011-11-01 10:00:00,78.07,78.07,78.05,78.05,6200.0,55.6932,55.6932,55.679,55.679,6200.0
2011-11-01 10:10:00,78.05,78.05,78.05,78.05,0.0,55.679,55.679,55.679,55.679,0.0
2011-11-01 10:20:00,78.05,78.05,78.05,78.05,200.0,55.679,55.679,55.679,55.679,200.0
2011-11-01 10:30:00,78.05,78.1,78.03,78.1,6400.0,55.679,55.7146,55.6647,55.7146,6400.0
2011-11-01 10:40:00,78.1,78.1,78.1,78.1,1000.0,55.7146,55.7146,55.7146,55.7146,1000.0
2011-11-01 10:50:00,78.11,78.11,78.06,78.06,3600.0,55.7218,55.7218,55.6861,55.6861,3600.0
2011-11-01 11:00:00,78.06,78.09,78.06,78.08,1300.0,55.6861,55.7075,55.6861,55.7004,1300.0
2011-11-01 11:10:00,78.09,78.1,78.09,78.1,1100.0,55.7075,55.7146,55.7075,55.7146,1100.0
2011-11-01 11:20:00,78.11,78.11,78.1,78.1,200.0,55.7218,55.7218,55.7146,55.7146,200.0
2011-11-01 11:30:00,78.1,78.11,78.1,78.11,600.0,55.7146,55.7218,55.7146,55.7218,600.0
2011-11-01 11:40:00,78.12,78.12,78.11,78.12,1100.0,55.7289,55.7289,55.7218,55.7289,1100.0
2011-11-01 11:50:00,78.15,78.15,78.09,78.09,300.0,55.7503,55.7503,55.7075,55.7075,300.0
2011-11-01 12:00:00,78.14,78.14,78.14,78.14,500.0,55.7432,55.7432,55.7432,55.7432,500.0
2011-11-01 12:10:00,78.14,78.14,78.14,78.14,0.0,55.7432,55.7432,55.7432,55.7432,0.0
2011-11-01 12:20:00,78.11,78.13,78.11,78.13,1100.0,55.7218,55.736,55.7218,55.736,1100.0
2011-11-01 12:30:00,78.12,78.12,78.07,78.07,7700.0,55.7289,55.7289,55.6932,55.6932,7700.0
2011-11-01 12:40:00,78.07,78.07,78.06,78.07,2400.0,55.6932,55.6932,55.6861,55.6932,2400.0
2011-11-01 12:50:00,78.07,78.07,78.07,78.07,4400.0,55.6932,55.6932,55.6932,55.6932,4400.0
2011-11-01 13:00:00,78.06,78.08,78.06,78.08,3300.0,55.6861,55.7004,55.6861,55.7004,3300.0
2011-11-01 13:10:00,78.06,78.07,78.06,78.07,2800.0,55.6861,55.6932,55.6861,55.6932,2800.0
2011-11-01 13:20:00,78.05,78.07,78.05,78.05,600.0,55.679,55.6932,55.679,55.679,600.0
2011-11-01 13:30:00,78.05,78.05,78.02,78.03,1900.0,55.679,55.679,55.6576,55.6647,1900.0
2011-11-01 13:40:00,78.03,78.07,78.03,78.07,600.0,55.6647,55.6932,55.6647,55.6932,600.0
2011-11-01 13:50:00,78.06,78.07,78.06,78.06,2300.0,55.6861,55.6932,55.6861,55.6861,2300.0
2011-11-01 14:00:00,78.04,78.07,78.04,78.07,5000.0,55.6718,55.6932,55.6718,55.6932,5000.0
2011-11-01 14:10:00,78.02,78.06,78.0,78.02,25100.0,55.6576,55.6861,55.6433,55.6576,25100.0
2011-11-01 14:20:00,78.04,78.06,78.0,78.01,29600.0,55.6718,55.6861,55.6433,55.6504,29600.0
2011-11-01 14:30:00,78.05,78.05,78.02,78.02,1800.0,55.679,55.679,55.6576,55.6576,1800.0
2011-11-01 14:40:00,78.03,78.06,78.02,78.05,4900.0,55.6647,55.6861,55.6576,55.679,4900.0
2011-11-01 14:50:00,78.06,78.07,78.05,78.06,2000.0,55.6861,55.6932,55.679,55.6861,2000.0
2011-11-01 15:00:00,78.06,78.07,78.06,78.06,1500.0,55.6861,55.6932,55.6861,55.6861,1500.0
2011-11-01 15:10:00,78.06,78.07,78.05,78.05,4900.0,55.6861,55.6932,55.679,55.679,4900.0
2011-11-01 15:20:00,78.05,78.07,78.05,78.07,1600.0,55.679,55.6932,55.679,55.6932,1600.0
2011-11-01 15:30:00,78.05,78.08,78.01,78.01,2800.0,55.679,55.7004,55.6504,55.6504,2800.0
2011-11-01 15:40:00,78.03,78.13,78.03,78.13,11200.0,55.6647,55.736,55.6647,55.736,11200.0
2011-11-01 15:50:00,78.12,78.14,78.12,78.14,3800.0,55.7289,55.7432,55.7289,55.7432,3800.0
2011-11-02 09:30:00,78.14,78.18,78.11,78.12,4400.0,55.7432,55.7717,55.7218,55.7289,4400.0
2011-11-02 09:40:00,78.17,78.18,78.17,78.18,300.0,55.7646,55.7717,55.7646,55.7717,300.0
2011-11-02 09:50:00,78.18,78.18,78.18,78.18,0.0,55.7717,55.7717,55.7717,55.7717,0.0
2011-11-02 10:00:00,78.18,78.18,78.18,78.18,0.0,55.7717,55.7717,55.7717,55.7717,0.0
2011-11-02 10:10:00,78.18,78.2,78.11,78.11,6800.0,55.7717,55.786,55.7218,55.7218,6800.0
2011-11-02 10:20:00,78.1,78.14,78.1,78.14,2200.0,55.7146,55.7432,55.7146,55.7432,2200.0
2011-11-02 10:30:00,78.15,78.16,78.1,78.16,6300.0,55.7503,55.7574,55.7146,55.7574,6300.0
2011-11-02 10:40:00,78.16,78.18,78.15,78.18,2500.0,55.7574,55.7717,55.7503,55.7717,2500.0
2011-11-02 10:50:00,78.17,78.18,78.17,78.18,1300.0,55.7646,55.7717,55.7646,55.7717,1300.0
2011-11-02 11:00:00,78.16,78.17,78.16,78.17,1100.0,55.7574,55.7646,55.7574,55.7646,1100.0
2011-11-02 11:10:00,78.17,78.17,78.16,78.16,400.0,55.7646,55.7646,55.7574,55.7574,400.0
2011-11-02 11:20:00,78.19,78.2,78.18,78.2,3400.0,55.7788,55.786,55.7717,55.786,3400.0
2011-11-02 11:30:00,78.18,78.2,78.17,78.18,4100.0,55.7717,55.786,55.7646,55.7717,4100.0
2011-11-02 11:40:00,78.17,78.17,78.17,78.17,1300.0,55.7646,55.7646,55.7646,55.7646,1300.0
2011-11-02 11:50:00,78.2,78.2,78.2,78.2,1000.0,55.786,55.786,55.786,55.786,1000.0
2011-11-02 12:00:00,78.17,78.17,78.08,78.08,36100.0,55.7646,55.7646,55.7004,55.7004,36100.0
2011-11-02 12:10:00,78.1,78.1,78.09,78.1,4700.0,55.7146,55.7146,55.7075,55.7146,4700.0
2011-11-02 12:20:00,78.09,78.1,78.09,78.1,1200.0,55.7075,55.7146,55.7075,55.7146,1200.0
2011-11-02 12:30:00,78.09,78.1,78.06,78.06,4500.0,55.7075,55.7146,55.6861,55.6861,4500.0
2011-11-02 12:40:00,78.06,78.07,78.04,78.05,5500.0,55.6861,55.6932,55.6718,55.679,5500.0
2011-11-02 12:50:00,78.05,78.07,78.05,78.07,7900.0,55.679,55.6932,55.679,55.6932,7900.0
2011-11-02 13:00:00,78.06,78.09,78.06,78.09,200.0,55.6861,55.7075,55.6861,55.7075,200.0
2011-11-02 13:10:00,78.09,78.11,78.09,78.11,700.0,55.7075,55.7218,55.7075,55.7218,700.0
2011-11-02 13:20:00,78.09,78.13,78.09,78.13,3500.0,55.7075,55.736,55.7075,55.736,3500.0
2011-11-02 13:30:00,78.13,78.14,78.1,78.12,900.0,55.736,55.7432,55.7146,55.7289,900.0
2011-11-02 13:40:00,78.14,78.16,78.12,78.16,10200.0,55.7432,55.7574,55.7289,55.7574,10200.0
2011-11-02 13:50:00,78.14,78.15,78.11,78.12,2400.0,55.7432,55.7503,55.7218,55.7289,2400.0
2011-11-02 14:00:00,78.12,78.14,78.11,78.13,9400.0,55.7289,55.7432,55.7218,55.736,9400.0
2011-11-02 14:10:00,78.11,78.13,78.11,78.13,5100.0,55.7218,55.736,55.7218,55.736,5100.0
2011-11-02 14:20:00,78.13,78.15,78.12,78.15,5200.0,55.736,55.7503,55.7289,55.7503,5200.0
2011-11-02 14:30:00,78.13,78.16,78.12,78.15,3600.0,55.736,55.7574,55.7289,55.7503,3600.0
2011-11-02 14:40:00,78.13,78.14,78.12,78.14,2200.0,55.736,55.7432,55.7289,55.7432,2200.0
2011-11-02 14:50:00,78.14,78.16,78.13,78.15,900.0,55.7432,55.7574,55.736,55.7503,900.0
2011-11-02 15:00:00,78.14,78.14,78.12,78.13,2200.0,55.7432,55.7432,55.7289,55.736,2200.0
2011-11-02 15:10:00,78.12,78.14,78.11,78.11,2500.0,55.7289,55.7432,55.7218,55.7218,2500.0
2011-11-02 15:20:00,78.11,78.12,78.1,78.12,4300.0,55.7218,55.7289,55.7146,55.7289,4300.0
2011-11-02 15:30:00,78.12,78.15,78.11,78.12,14200.0,55.7289,55.7503,55.7218,55.7289,14200.0
2011-11-02 15:40:00,78.12,78.12,78.12,78.12,500.0,55.7289,55.7289,55.7289,55.7289,500.0
2011-11-02 15:50:00,78.1,78.11,78.08,78.11,1300.0,55.7146,55.7218,55.7004,55.7218,1300.0
2011-11-03 09:30:00,78.19,78.19,78.11,78.11,6000.0,55.7788,55.7788,55.7218,55.7218,6000.0
2011-11-03 09:40:00,78.11,78.17,78.1,78.17,800.0,55.7218,55.7646,55.7146,55.7646,800.0
2011-11-03 09:50:00,78.17,78.19,78.17,78.19,400.0,55.7646,55.7788,55.7646,55.7788,400.0
2011-11-03 10:00:00,78.19,78.19,78.14,78.16,2100.0,55.7788,55.7788,55.7432,55.7574,2100.0
2011-11-03 10:10:00,78.16,78.16,78.16,78.16,0.0,55.7574,55.7574,55.7574,55.7574,0.0
2011-11-03 10:20:00,78.11,78.15,78.11,78.14,3700.0,55.7218,55.7503,55.7218,55.7432,3700.0
2011-11-03 10:30:00,78.13,78.13,78.07,78.12,4400.0,55.736,55.736,55.6932,55.7289,4400.0
2011-11-03 10:40:00,78.13,78.13,78.1,78.1,2800.0,55.736,55.736,55.7146,55.7146,2800.0
2011-11-03 10:50:00,78.13,78.14,78.1,78.14,1900.0,55.736,55.7432,55.7146,55.7432,1900.0
2011-11-03 11:00:00,78.14,78.14,78.14,78.14,0.0,55.7432,55.7432,55.7432,55.7432,0.0
2011-11-03 11:10:00,78.15,78.15,78.12,78.12,500.0,55.7503,55.7503,55.7289,55.7289,500.0
2011-11-03 11:20:00,78.11,78.12,78.07,78.07,13700.0,55.7218,55.7289,55.6932,55.6932,13700.0
2011-11-03 11:30:00,78.13,78.15,78.13,78.15,2500.0,55.736,55.7503,55.736,55.7503,2500.0
2011-11-03 11:40:00,78.12,78.12,78.12,78.12,200.0,55.7289,55.7289,55.7289,55.7289,200.0
2011-11-03 11:50:00,78.1,78.12,78.1,78.12,800.0,55.7146,55.7289,55.7146,55.7289,800.0
2011-11-03 12:00:00,78.12,78.15,78.12,78.15,400.0,55.7289,55.7503,55.7289,55.7503,400.0
2011-11-03 12:10:00,78.14,78.14,78.12,78.12,200.0,55.7432,55.7432,55.7289,55.7289,200.0
2011-11-03 12:20:00,78.12,78.12,78.12,78.12,300.0,55.7289,55.7289,55.7289,55.7289,300.0
2011-11-03 12:30:00,78.12,78.12,78.12,78.12,300.0,55.7289,55.7289,55.7289,55.7289,300.0
2011-11-03 12:40:00,78.11,78.12,78.11,78.12,800.0,55.7218,55.7289,55.7218,55.7289,800.0
2011-11-03 12:50:00,78.13,78.15,78.12,78.13,1700.0,55.736,55.7503,55.7289,55.736,1700.0
2011-11-03 13:00:00,78.15,78.15,78.13,78.14,900.0,55.7503,55.7503,55.736,55.7432,900.0
2011-11-03 13:10:00,78.16,78.16,78.14,78.14,7000.0,55.7574,55.7574,55.7432,55.7432,7000.0
2011-11-03 13:20:00,78.15,78.15,78.13,78.13,500.0,55.7503,55.7503,55.736,55.736,500.0
2011-11-03 13:30:00,78.16,78.17,78.09,78.12,39600.0,55.7574,55.7646,55.7075,55.7289,39600.0
2011-11-03 13:40:00,78.11,78.12,78.11,78.12,700.0,55.7218,55.7289,55.7218,55.7289,700.0
2011-11-03 13:50:00,78.12,78.15,78.12,78.15,800.0,55.7289,55.7503,55.7289,55.7503,800.0
2011-11-03 14:00:00,78.14,78.15,78.12,78.15,1200.0,55.7432,55.7503,55.7289,55.7503,1200.0
2011-11-03 14:10:00,78.15,78.15,78.13,78.15,2200.0,55.7503,55.7503,55.736,55.7503,2200.0
2011-11-03 14:20:00,78.15,78.17,78.13,78.14,5300.0,55.7503,55.7646,55.736,55.7432,5300.0
2011-11-03 14:30:00,78.14,78.17,78.14,78.15,3300.0,55.7432,55.7646,55.7432,55.7503,3300.0
2011-11-03 14:40:00,78.15,78.17,78.15,78.16,3300.0,55.7503,55.7646,55.7503,55.7574,3300.0
2011-11-03 14:50:00,78.17,78.17,78.14,78.17,6000.0,55.7646,55.7646,55.7432,55.7646,6000.0
2011-11-03 15:00:00,78.16,78.17,78.16,78.16,2700.0,55.7574,55.7646,55.7574,55.7574,2700.0
2011-11-03 15:10:00,78.16,78.17,78.15,78.17,2900.0,55.7574,55.7646,55.7503,55.7646,2900.0
2011-11-03 15:20:00,78.17,78.17,78.14,78.15,3900.0,55.7646,55.7646,55.7432,55.7503,3900.0
2011-11-03 15:30:00,78.13,78.16,78.13,78.16,10200.0,55.736,55.7574,55.736,55.7574,10200.0
2011-11-03 15:40:00,78.17,78.17,78.15,78.17,9800.0,55.7646,55.7646,55.7503,55.7646,9800.0
2011-11-03 15:50:00,78.17,78.17,78.16,78.16,3700.0,55.7646,55.7646,55.7574,55.7574,3700.0
2011-11-04 09:30:00,78.2,78.2,78.15,78.19,9700.0,55.786,55.786,55.7503,55.7788,9700.0
2011-11-04 09:40:00,78.19,78.2,78.15,78.2,26400.0,55.7788,55.786,55.7503,55.786,26400.0
2011-11-04 09:50:00,78.17,78.18,78.17,78.18,500.0,55.7646,55.7717,55.7646,55.7717,500.0
2011-11-04 10:00:00,78.16,78.16,78.15,78.15,900.0,55.7574,55.7574,55.7503,55.7503,900.0
2011-11-04 10:10:00,78.15,78.16,78.13,78.13,3700.0,55.7503,55.7574,55.736,55.736,3700.0
2011-11-04 10:20:00,78.14,78.2,78.14,78.19,14700.0,55.7432,55.786,55.7432,55.7788,14700.0
2011-11-04 10:30:00,78.19,78.19,78.16,78.18,4700.0,55.7788,55.7788,55.7574,55.7717,4700.0
2011-11-04 10:40:00,78.17,78.17,78.1,78.13,9100.0,55.7646,55.7646,55.7146,55.736,9100.0
2011-11-04 10:50:00,78.12,78.12,78.07,78.07,3300.0,55.7289,55.7289,55.6932,55.6932,3300.0
2011-11-04 11:00:00,78.07,78.14,78.03,78.06,25800.0,55.6932,55.7432,55.6647,55.6861,25800.0
2011-11-04 11:10:00,78.1,78.14,78.1,78.13,800.0,55.7146,55.7432,55.7146,55.736,800.0
2011-11-04 11:20:00,78.12,78.14,78.12,78.14,1900.0,55.7289,55.7432,55.7289,55.7432,1900.0
2011-11-04 11:30:00,78.09,78.09,78.08,78.08,700.0,55.7075,55.7075,55.7004,55.7004,700.0
2011-11-04 11:40:00,78.12,78.12,78.11,78.11,2100.0,55.7289,55.7289,55.7218,55.7218,2100.0
2011-11-04 11:50:00,78.12,78.15,78.1,78.14,7600.0,55.7289,55.7503,55.7146,55.7432,7600.0
2011-11-04 12:00:00,78.15,78.15,78.12,78.12,400.0,55.7503,55.7503,55.7289,55.7289,400.0
2011-11-04 12:10:00,78.15,78.15,78.1,78.15,1900.0,55.7503,55.7503,55.7146,55.7503,1900.0
2011-11-04 12:20:00,78.13,78.14,78.13,78.13,1500.0,55.736,55.7432,55.736,55.736,1500.0
2011-11-04 12:30:00,78.13,78.14,78.13,78.13,5400.0,55.736,55.7432,55.736,55.736,5400.0
2011-11-04 12:40:00,78.14,78.14,78.13,78.14,8100.0,55.7432,55.7432,55.736,55.7432,8100.0
2011-11-04 12:50:00,78.14,78.16,78.1,78.16,3800.0,55.7432,55.7574,55.7146,55.7574,3800.0
2011-11-04 13:00:00,78.16,78.18,78.14,78.17,9400.0,55.7574,55.7717,55.7432,55.7646,9400.0
2011-11-04 13:10:00,78.17,78.18,78.17,78.18,1700.0,55.7646,55.7717,55.7646,55.7717,1700.0
2011-11-04 13:20:00,78.18,78.18,78.17,78.17,1000.0,55.7717,55.7717,55.7646,55.7646,1000.0
2011-11-04 13:30:00,78.17,78.18,78.17,78.17,2500.0,55.7646,55.7717,55.7646,55.7646,2500.0
2011-11-04 13:40:00,78.18,78.18,78.15,78.18,3700.0,55.7717,55.7717,55.7503,55.7717,3700.0
2011-11-04 13:50:00,78.18,78.18,78.16,78.18,5100.0,55.7717,55.7717,55.7574,55.7717,5100.0
2011-11-04 14:00:00,78.18,78.19,78.17,78.19,6300.0,55.7717,55.7788,55.7646,55.7788,6300.0
2011-11-04 14:10:00,78.19,78.19,78.17,78.19,4500.0,55.7788,55.7788,55.7646,55.7788,4500.0
2011-11-04 14:20:00,78.18,78.19,78.17,78.19,5500.0,55.7717,55.7788,55.7646,55.7788,5500.0
2011-11-04 14:30:00,78.18,78.19,78.17,78.18,6500.0,55.7717,55.7788,55.7646,55.7717,6500.0
2011-11-04 14:40:00,78.19,78.19,78.15,78.19,30800.0,55.7788,55.7788,55.7503,55.7788,30800.0
2011-11-04 14:50:00,78.19,78.19,78.17,78.18,1200.0,55.7788,55.7788,55.7646,55.7717,1200.0
2011-11-04 15:00:00,78.18,78.2,78.18,78.2,5400.0,55.7717,55.786,55.7717,55.786,5400.0
2011-11-04 15:10:00,78.2,78.21,78.2,78.2,2900.0,55.786,55.7931,55.786,55.786,2900.0
2011-11-04 15:20:00,78.2,78.21,78.2,78.21,6200.0,55.786,55.7931,55.786,55.7931,6200.0
2011-11-04 15:30:00,78.21,78.21,78.19,78.2,29000.0,55.7931,55.7931,55.7788,55.786,29000.0
2011-11-04 15:40:00,78.2,78.21,78.19,78.19,9100.0,55.786,55.7931,55.7788,55.7788,9100.0
2011-11-04 15:50:00,78.2,78.21,78.18,78.2,11100.0,55.786,55.7931,55.7717,55.786,11100.0
2011-11-07 09:30:00,78.25,78.25,78.19,78.2,8100.0,55.8216,55.8216,55.7788,55.786,8100.0
2011-11-07 09:40:00,78.19,78.21,78.19,78.19,400.0,55.7788,55.7931,55.7788,55.7788,400.0
2011-11-07 09:50:00,78.19,78.19,78.19,78.19,800.0,55.7788,55.7788,55.7788,55.7788,800.0
2011-11-07 10:00:00,78.2,78.21,78.18,78.2,7000.0,55.786,55.7931,55.7717,55.786,7000.0
2011-11-07 10:10:00,78.19,78.19,78.17,78.17,2300.0,55.7788,55.7788,55.7646,55.7646,2300.0
2011-11-07 10:20:00,78.17,78.2,78.15,78.2,16400.0,55.7646,55.786,55.7503,55.786,16400.0
2011-11-07 10:30:00,78.18,78.2,78.18,78.2,1300.0,55.7717,55.786,55.7717,55.786,1300.0
2011-11-07 10:40:00,78.19,78.2,78.19,78.19,1800.0,55.7788,55.786,55.7788,55.7788,1800.0
2011-11-07 10:50:00,78.18,78.22,78.18,78.22,1700.0,55.7717,55.8002,55.7717,55.8002,1700.0
2011-11-07 11:00:00,78.2,78.21,78.2,78.21,700.0,55.786,55.7931,55.786,55.7931,700.0
2011-11-07 11:10:00,78.21,78.21,78.2,78.21,1400.0,55.7931,55.7931,55.786,55.7931,1400.0
2011-11-07 11:20:00,78.22,78.22,78.22,78.22,500.0,55.8002,55.8002,55.8002,55.8002,500.0
2011-11-07 11:30:00,78.22,78.24,78.22,78.23,1400.0,55.8002,55.8145,55.8002,55.8074,1400.0
2011-11-07 11:40:00,78.23,78.23,78.2,78.2,700.0,55.8074,55.8074,55.786,55.786,700.0
2011-11-07 11:50:00,78.2,78.24,78.2,78.23,1600.0,55.786,55.8145,55.786,55.8074,1600.0
2011-11-07 12:00:00,78.24,78.24,78.22,78.22,500.0,55.8145,55.8145,55.8002,55.8002,500.0
2011-11-07 12:10:00,78.25,78.25,78.23,78.25,1100.0,55.8216,55.8216,55.8074,55.8216,1100.0
2011-11-07 12:20:00,78.24,78.25,78.22,78.25,2500.0,55.8145,55.8216,55.8002,55.8216,2500.0
2011-11-07 12:30:00,78.25,78.25,78.25,78.25,700.0,55.8216,55.8216,55.8216,55.8216,700.0
2011-11-07 12:40:00,78.25,78.27,78.23,78.26,8900.0,55.8216,55.8359,55.8074,55.8288,8900.0
2011-11-07 12:50:00,78.23,78.24,78.23,78.24,300.0,55.8074,55.8145,55.8074,55.8145,300.0
2011-11-07 13:00:00,78.24,78.24,78.21,78.22,900.0,55.8145,55.8145,55.7931,55.8002,900.0
2011-11-07 13:10:00,78.21,78.25,78.21,78.24,700.0,55.7931,55.8216,55.7931,55.8145,700.0
2011-11-07 13:20:00,78.24,78.24,78.22,78.24,1000.0,55.8145,55.8145,55.8002,55.8145,1000.0
2011-11-07 13:30:00,78.24,78.25,78.24,78.25,3300.0,55.8145,55.8216,55.8145,55.8216,3300.0
2011-11-07 13:40:00,78.24,78.27,78.21,78.25,8900.0,55.8145,55.8359,55.7931,55.8216,8900.0
2011-11-07 13:50:00,78.25,78.26,78.23,78.23,1700.0,55.8216,55.8288,55.8074,55.8074,1700.0
2011-11-07 14:00:00,78.23,78.23,78.23,78.23,0.0,55.8074,55.8074,55.8074,55.8074,0.0
2011-11-07 14:10:00,78.22,78.22,78.22,78.22,100.0,55.8002,55.8002,55.8002,55.8002,100.0
2011-11-07 14:20:00,78.23,78.24,78.22,78.24,500.0,55.8074,55.8145,55.8002,55.8145,500.0
2011-11-07 14:30:00,78.22,78.24,78.22,78.23,2200.0,55.8002,55.8145,55.8002,55.8074,2200.0
2011-11-07 14:40:00,78.22,78.24,78.2,78.21,3000.0,55.8002,55.8145,55.786,55.7931,3000.0
2011-11-07 14:50:00,78.2,78.26,78.2,78.22,6000.0,55.786,55.8288,55.786,55.8002,6000.0
2011-11-07 15:00:00,78.23,78.25,78.2,78.24,13600.0,55.8074,55.8216,55.786,55.8145,13600.0
2011-11-07 15:10:00,78.24,78.24,78.21,78.21,1400.0,55.8145,55.8145,55.7931,55.7931,1400.0
2011-11-07 15:20:00,78.21,78.24,78.21,78.24,2300.0,55.7931,55.8145,55.7931,55.8145,2300.0
2011-11-07 15:30:00,78.23,78.25,78.2,78.23,8300.0,55.8074,55.8216,55.786,55.8074,8300.0
2011-11-07 15:40:00,78.23,78.24,78.2,78.2,2500.0,55.8074,55.8145,55.786,55.786,2500.0
2011-11-07 15:50:00,78.22,78.24,78.21,78.24,1800.0,55.8002,55.8145,55.7931,55.8145,1800.0
2011-11-08 09:30:00,78.26,78.26,78.25,78.25,2300.0,55.8288,55.8288,55.8216,55.8216,2300.0
2011-11-08 09:40:00,78.24,78.27,78.24,78.27,2900.0,55.8145,55.8359,55.8145,55.8359,2900.0
2011-11-08 09:50:00,78.26,78.27,78.25,78.25,3700.0,55.8288,55.8359,55.8216,55.8216,3700.0
2011-11-08 10:00:00,78.25,78.26,78.24,78.26,5200.0,55.8216,55.8288,55.8145,55.8288,5200.0
2011-11-08 10:10:00,78.25,78.25,78.25,78.25,200.0,55.8216,55.8216,55.8216,55.8216,200.0
2011-11-08 10:20:00,78.24,78.27,78.24,78.27,4000.0,55.8145,55.8359,55.8145,55.8359,4000.0
2011-11-08 10:30:00,78.28,78.28,78.27,78.27,900.0,55.843,55.843,55.8359,55.8359,900.0
2011-11-08 10:40:00,78.29,78.29,78.26,78.27,2800.0,55.8502,55.8502,55.8288,55.8359,2800.0
2011-11-08 10:50:00,78.26,78.28,78.25,78.25,8800.0,55.8288,55.843,55.8216,55.8216,8800.0
2011-11-08 11:00:00,78.25,78.27,78.23,78.25,3300.0,55.8216,55.8359,55.8074,55.8216,3300.0
2011-11-08 11:10:00,78.29,78.29,78.27,78.28,3800.0,55.8502,55.8502,55.8359,55.843,3800.0
2011-11-08 11:20:00,78.29,78.29,78.28,78.28,2600.0,55.8502,55.8502,55.843,55.843,2600.0
2011-11-08 11:30:00,78.28,78.29,78.27,78.28,3600.0,55.843,55.8502,55.8359,55.843,3600.0
2011-11-08 11:40:00,78.27,78.3,78.27,78.28,13000.0,55.8359,55.8573,55.8359,55.843,13000.0
2011-11-08 11:50:00,78.3,78.3,78.28,78.28,700.0,55.8573,55.8573,55.843,55.843,700.0
2011-11-08 12:00:00,78.3,78.3,78.27,78.28,1800.0,55.8573,55.8573,55.8359,55.843,1800.0
2011-11-08 12:10:00,78.26,78.27,78.25,78.27,900.0,55.8288,55.8359,55.8216,55.8359,900.0
2011-11-08 12:20:00,78.28,78.28,78.23,78.27,2000.0,55.843,55.843,55.8074,55.8359,2000.0
2011-11-08 12:30:00,78.25,78.29,78.25,78.29,700.0,55.8216,55.8502,55.8216,55.8502,700.0
2011-11-08 12:40:00,78.28,78.28,78.25,78.27,900.0,55.843,55.843,55.8216,55.8359,900.0
2011-11-08 12:50:00,78.28,78.28,78.27,78.28,400.0,55.843,55.843,55.8359,55.843,400.0
2011-11-08 13:00:00,78.27,78.28,78.27,78.28,200.0,55.8359,55.843,55.8359,55.843,200.0
2011-11-08 13:10:00,78.28,78.28,78.26,78.26,1400.0,55.843,55.843,55.8288,55.8288,1400.0
2011-11-08 13:20:00,78.27,78.27,78.23,78.24,4800.0,55.8359,55.8359,55.8074,55.8145,4800.0
2011-11-08 13:30:00,78.24,78.24,78.24,78.24,0.0,55.8145,55.8145,55.8145,55.8145,0.0
2011-11-08 13:40:00,78.24,78.25,78.22,78.23,4200.0,55.8145,55.8216,55.8002,55.8074,4200.0
2011-11-08 13:50:00,78.21,78.22,78.21,78.22,1300.0,55.7931,55.8002,55.7931,55.8002,1300.0
2011-11-08 14:00:00,78.23,78.23,78.23,78.23,600.0,55.8074,55.8074,55.8074,55.8074,600.0
2011-11-08 14:10:00,78.21,78.25,78.21,78.23,1700.0,55.7931,55.8216,55.7931,55.8074,1700.0
2011-11-08 14:20:00,78.23,78.24,78.21,78.21,2200.0,55.8074,55.8145,55.7931,55.7931,2200.0
2011-11-08 14:30:00,78.22,78.24,78.21,78.21,1900.0,55.8002,55.8145,55.7931,55.7931,1900.0
2011-11-08 14:40:00,78.21,78.22,78.21,78.21,1600.0,55.7931,55.8002,55.7931,55.7931,1600.0
2011-11-08 14:50:00,78.22,78.22,78.17,78.2,8300.0,55.8002,55.8002,55.7646,55.786,8300.0
2011-11-08 15:00:00,78.2,78.2,78.18,78.18,700.0,55.786,55.786,55.7717,55.7717,700.0
2011-11-08 15:10:00,78.19,78.2,78.19,78.2,1100.0,55.7788,55.786,55.7788,55.786,1100.0
2011-11-08 15:20:00,78.19,78.21,78.18,78.21,2600.0,55.7788,55.7931,55.7717,55.7931,2600.0
2011-11-08 15:30:00,78.19,78.2,78.18,78.18,6500.0,55.7788,55.786,55.7717,55.7717,6500.0
2011-11-08 15:40:00,78.2,78.21,78.18,78.18,3300.0,55.786,55.7931,55.7717,55.7717,3300.0
2011-11-08 15:50:00,78.19,78.21,78.19,78.21,9900.0,55.7788,55.7931,55.7788,55.7931,9900.0
2011-11-09 09:30:00,78.24,78.24,78.15,78.16,8600.0,55.8145,55.8145,55.7503,55.7574,8600.0
2011-11-09 09:40:00,78.16,78.16,78.16,78.16,4500.0,55.7574,55.7574,55.7574,55.7574,4500.0
2011-11-09 09:50:00,78.15,78.17,78.15,78.15,1500.0,55.7503,55.7646,55.7503,55.7503,1500.0
2011-11-09 10:00:00,78.18,78.18,78.15,78.15,8700.0,55.7717,55.7717,55.7503,55.7503,8700.0
2011-11-09 10:10:00,78.16,78.16,78.16,78.16,2700.0,55.7574,55.7574,55.7574,55.7574,2700.0
2011-11-09 10:20:00,78.16,78.16,78.16,78.16,600.0,55.7574,55.7574,55.7574,55.7574,600.0
2011-11-09 10:30:00,78.16,78.16,78.16,78.16,1300.0,55.7574,55.7574,55.7574,55.7574,1300.0
2011-11-09 10:40:00,78.16,78.16,78.15,78.16,4800.0,55.7574,55.7574,55.7503,55.7574,4800.0
2011-11-09 10:50:00,78.15,78.16,78.12,78.16,300.0,55.7503,55.7574,55.7289,55.7574,300.0
2011-11-09 11:00:00,78.15,78.15,78.12,78.14,3600.0,55.7503,55.7503,55.7289,55.7432,3600.0
2011-11-09 11:10:00,78.15,78.15,78.12,78.14,1400.0,55.7503,55.7503,55.7289,55.7432,1400.0
2011-11-09 11:20:00,78.14,78.14,78.12,78.12,2100.0,55.7432,55.7432,55.7289,55.7289,2100.0
2011-11-09 11:30:00,78.14,78.14,78.13,78.13,2800.0,55.7432,55.7432,55.736,55.736,2800.0
2011-11-09 11:40:00,78.14,78.14,78.14,78.14,1600.0,55.7432,55.7432,55.7432,55.7432,1600.0
2011-11-09 11:50:00,78.13,78.15,78.13,78.15,2700.0,55.736,55.7503,55.736,55.7503,2700.0
2011-11-09 12:00:00,78.15,78.16,78.14,78.16,2900.0,55.7503,55.7574,55.7432,55.7574,2900.0
2011-11-09 12:10:00,78.13,78.16,78.13,78.16,2500.0,55.736,55.7574,55.736,55.7574,2500.0
2011-11-09 12:20:00,78.16,78.19,78.13,78.19,1700.0,55.7574,55.7788,55.736,55.7788,1700.0
2011-11-09 12:30:00,78.19,78.19,78.18,78.19,1100.0,55.7788,55.7788,55.7717,55.7788,1100.0
2011-11-09 12:40:00,78.19,78.22,78.19,78.21,1000.0,55.7788,55.8002,55.7788,55.7931,1000.0
2011-11-09 12:50:00,78.2,78.22,78.19,78.22,12400.0,55.786,55.8002,55.7788,55.8002,12400.0
2011-11-09 13:00:00,78.22,78.22,78.22,78.22,0.0,55.8002,55.8002,55.8002,55.8002,0.0
2011-11-09 13:10:00,78.2,78.27,78.2,78.24,4900.0,55.786,55.8359,55.786,55.8145,4900.0
2011-11-09 13:20:00,78.24,78.3,78.24,78.26,35200.0,55.8145,55.8573,55.8145,55.8288,35200.0
2011-11-09 13:30:00,78.29,78.29,78.24,78.27,1600.0,55.8502,55.8502,55.8145,55.8359,1600.0
2011-11-09 13:40:00,78.28,78.3,78.28,78.3,29400.0,55.843,55.8573,55.843,55.8573,29400.0
2011-11-09 13:50:00,78.29,78.31,78.29,78.3,6400.0,55.8502,55.8644,55.8502,55.8573,6400.0
2011-11-09 14:00:00,78.3,78.33,78.26,78.32,6800.0,55.8573,55.8787,55.8288,55.8716,6800.0
2011-11-09 14:10:00,78.3,78.33,78.29,78.32,2000.0,55.8573,55.8787,55.8502,55.8716,2000.0
2011-11-09 14:20:00,78.31,78.33,78.28,78.32,5500.0,55.8644,55.8787,55.843,55.8716,5500.0
2011-11-09 14:30:00,78.32,78.32,78.3,78.32,2000.0,55.8716,55.8716,55.8573,55.8716,2000.0
2011-11-09 14:40:00,78.32,78.32,78.31,78.32,4500.0,55.8716,55.8716,55.8644,55.8716,4500.0
2011-11-09 14:50:00,78.32,78.33,78.31,78.31,3700.0,55.8716,55.8787,55.8644,55.8644,3700.0
2011-11-09 15:00:00,78.3,78.32,78.3,78.32,2800.0,55.8573,55.8716,55.8573,55.8716,2800.0
2011-11-09 15:10:00,78.31,78.32,78.29,78.31,11100.0,55.8644,55.8716,55.8502,55.8644,11100.0
2011-11-09 15:20:00,78.3,78.3,78.29,78.3,4500.0,55.8573,55.8573,55.8502,55.8573,4500.0
2011-11-09 15:30:00,78.29,78.31,78.27,78.27,2200.0,55.8502,55.8644,55.8359,55.8359,2200.0
2011-11-09 15:40:00,78.29,78.29,78.26,78.27,8400.0,55.8502,55.8502,55.8288,55.8359,8400.0
2011-11-09 15:50:00,78.28,78.28,78.27,78.27,6100.0,55.843,55.843,55.8359,55.8359,6100.0
2011-11-10 09:30:00,78.34,78.34,78.29,78.31,6600.0,55.8858,55.8858,55.8502,55.8644,6600.0
2011-11-10 09:40:00,78.33,78.33,78.28,78.29,7600.0,55.8787,55.8787,55.843,55.8502,7600.0
2011-11-10 09:50:00,78.28,78.28,78.28,78.28,200.0,55.843,55.843,55.843,55.843,200.0
2011-11-10 10:00:00,78.3,78.3,78.28,78.28,700.0,55.8573,55.8573,55.843,55.843,700.0
2011-11-10 10:10:00,78.27,78.31,78.27,78.29,1700.0,55.8359,55.8644,55.8359,55.8502,1700.0
2011-11-10 10:20:00,78.3,78.3,78.3,78.3,800.0,55.8573,55.8573,55.8573,55.8573,800.0
2011-11-10 10:30:00,78.29,78.33,78.28,78.29,4700.0,55.8502,55.8787,55.843,55.8502,4700.0
2011-11-10 10:40:00,78.3,78.3,78.3,78.3,500.0,55.8573,55.8573,55.8573,55.8573,500.0
2011-11-10 10:50:00,78.29,78.31,78.29,78.31,6700.0,55.8502,55.8644,55.8502,55.8644,6700.0
2011-11-10 11:00:00,78.32,78.32,78.28,78.3,1200.0,55.8716,55.8716,55.843,55.8573,1200.0
2011-11-10 11:10:00,78.29,78.31,78.29,78.31,700.0,55.8502,55.8644,55.8502,55.8644,700.0
2011-11-10 11:20:00,78.29,78.32,78.29,78.3,4300.0,55.8502,55.8716,55.8502,55.8573,4300.0
2011-11-10 11:30:00,78.28,78.31,78.28,78.31,2600.0,55.843,55.8644,55.843,55.8644,2600.0
2011-11-10 11:40:00,78.3,78.31,78.28,78.28,3800.0,55.8573,55.8644,55.843,55.843,3800.0
2011-11-10 11:50:00,78.29,78.3,78.28,78.28,14700.0,55.8502,55.8573,55.843,55.843,14700.0
2011-11-10 12:00:00,78.3,78.3,78.3,78.3,8400.0,55.8573,55.8573,55.8573,55.8573,8400.0
2011-11-10 12:10:00,78.3,78.3,78.28,78.29,8000.0,55.8573,55.8573,55.843,55.8502,8000.0
2011-11-10 12:20:00,78.29,78.29,78.27,78.28,4900.0,55.8502,55.8502,55.8359,55.843,4900.0
2011-11-10 12:30:00,78.3,78.31,78.3,78.3,4500.0,55.8573,55.8644,55.8573,55.8573,4500.0
2011-11-10 12:40:00,78.3,78.3,78.3,78.3,500.0,55.8573,55.8573,55.8573,55.8573,500.0
2011-11-10 12:50:00,78.3,78.3,78.28,78.28,9200.0,55.8573,55.8573,55.843,55.843,9200.0
2011-11-10 13:00:00,78.28,78.28,78.25,78.27,5700.0,55.843,55.843,55.8216,55.8359,5700.0
2011-11-10 13:10:00,78.29,78.29,78.27,78.27,4500.0,55.8502,55.8502,55.8359,55.8359,4500.0
2011-11-10 13:20:00,78.27,78.29,78.26,78.28,900.0,55.8359,55.8502,55.8288,55.843,900.0
2011-11-10 13:30:00,78.27,78.29,78.25,78.28,1600.0,55.8359,55.8502,55.8216,55.843,1600.0
2011-11-10 13:40:00,78.29,78.3,78.27,78.29,3400.0,55.8502,55.8573,55.8359,55.8502,3400.0
2011-11-10 13:50:00,78.28,78.29,78.28,78.28,2100.0,55.843,55.8502,55.843,55.843,2100.0
2011-11-10 14:00:00,78.29,78.31,78.27,78.31,35700.0,55.8502,55.8644,55.8359,55.8644,35700.0
2011-11-10 14:10:00,78.31,78.32,78.31,78.31,7900.0,55.8644,55.8716,55.8644,55.8644,7900.0
2011-11-10 14:20:00,78.32,78.32,78.31,78.32,9000.0,55.8716,55.8716,55.8644,55.8716,9000.0
2011-11-10 14:30:00,78.32,78.32,78.29,78.3,12600.0,55.8716,55.8716,55.8502,55.8573,12600.0
2011-11-10 14:40:00,78.3,78.3,78.29,78.3,12900.0,55.8573,55.8573,55.8502,55.8573,12900.0
2011-11-10 14:50:00,78.3,78.31,78.28,78.31,4200.0,55.8573,55.8644,55.843,55.8644,4200.0
2011-11-10 15:00:00,78.32,78.32,78.29,78.32,30400.0,55.8716,55.8716,55.8502,55.8716,30400.0
2011-11-10 15:10:00,78.32,78.33,78.31,78.33,4500.0,55.8716,55.8787,55.8644,55.8787,4500.0
2011-11-10 15:20:00,78.33,78.33,78.32,78.33,4700.0,55.8787,55.8787,55.8716,55.8787,4700.0
2011-11-10 15:30:00,78.33,78.34,78.3,78.3,15900.0,55.8787,55.8858,55.8573,55.8573,15900.0
2011-11-10 15:40:00,78.31,78.32,78.28,78.31,13400.0,55.8644,55.8716,55.843,55.8644,13400.0
2011-11-10 15:50:00,78.32,78.32,78.29,78.3,12800.0,55.8716,55.8716,55.8502,55.8573,12800.0
2011-11-11 09:30:00,78.25,78.27,78.11,78.27,5700.0,55.8216,55.8359,55.7218,55.8359,5700.0
2011-11-11 09:40:00,78.27,78.27,78.18,78.18,6700.0,55.8359,55.8359,55.7717,55.7717,6700.0
2011-11-11 09:50:00,78.22,78.22,78.2,78.21,3100.0,55.8002,55.8002,55.786,55.7931,3100.0
2011-11-11 10:00:00,78.22,78.22,78.21,78.21,200.0,55.8002,55.8002,55.7931,55.7931,200.0
2011-11-11 10:10:00,78.21,78.22,78.18,78.18,1700.0,55.7931,55.8002,55.7717,55.7717,1700.0
2011-11-11 10:20:00,78.22,78.22,78.2,78.21,1100.0,55.8002,55.8002,55.786,55.7931,1100.0
2011-11-11 10:30:00,78.18,78.22,78.18,78.21,1300.0,55.7717,55.8002,55.7717,55.7931,1300.0
2011-11-11 10:40:00,78.18,78.18,78.18,78.18,700.0,55.7717,55.7717,55.7717,55.7717,700.0
2011-11-11 10:50:00,78.22,78.22,78.18,78.22,1300.0,55.8002,55.8002,55.7717,55.8002,1300.0
2011-11-11 11:00:00,78.19,78.22,78.19,78.22,400.0,55.7788,55.8002,55.7788,55.8002,400.0
2011-11-11 11:10:00,78.21,78.26,78.19,78.26,16200.0,55.7931,55.8288,55.7788,55.8288,16200.0
2011-11-11 11:20:00,78.24,78.27,78.23,78.27,9500.0,55.8145,55.8359,55.8074,55.8359,9500.0
2011-11-11 11:30:00,78.26,78.27,78.22,78.26,5200.0,55.8288,55.8359,55.8002,55.8288,5200.0
2011-11-11 11:40:00,78.27,78.27,78.23,78.25,1900.0,55.8359,55.8359,55.8074,55.8216,1900.0
2011-11-11 11:50:00,78.27,78.27,78.27,78.27,200.0,55.8359,55.8359,55.8359,55.8359,200.0
2011-11-11 12:00:00,78.22,78.27,78.22,78.25,3400.0,55.8002,55.8359,55.8002,55.8216,3400.0
2011-11-11 12:10:00,78.22,78.25,78.22,78.23,1200.0,55.8002,55.8216,55.8002,55.8074,1200.0
2011-11-11 12:20:00,78.22,78.25,78.22,78.22,1200.0,55.8002,55.8216,55.8002,55.8002,1200.0
2011-11-11 12:30:00,78.22,78.22,78.22,78.22,1000.0,55.8002,55.8002,55.8002,55.8002,1000.0
2011-11-11 12:40:00,78.22,78.22,78.22,78.22,200.0,55.8002,55.8002,55.8002,55.8002,200.0
2011-11-11 12:50:00,78.26,78.26,78.22,78.24,3200.0,55.8288,55.8288,55.8002,55.8145,3200.0
2011-11-11 13:00:00,78.22,78.23,78.22,78.23,600.0,55.8002,55.8074,55.8002,55.8074,600.0
2011-11-11 13:10:00,78.26,78.26,78.21,78.21,400.0,55.8288,55.8288,55.7931,55.7931,400.0
2011-11-11 13:20:00,78.21,78.24,78.21,78.24,500.0,55.7931,55.8145,55.7931,55.8145,500.0
2011-11-11 13:30:00,78.21,78.21,78.2,78.2,12400.0,55.7931,55.7931,55.786,55.786,12400.0
2011-11-11 13:40:00,78.2,78.21,78.16,78.16,14400.0,55.786,55.7931,55.7574,55.7574,14400.0
2011-11-11 13:50:00,78.16,78.19,78.15,78.19,4900.0,55.7574,55.7788,55.7503,55.7788,4900.0
2011-11-11 14:00:00,78.16,78.21,78.16,78.19,4600.0,55.7574,55.7931,55.7574,55.7788,4600.0
2011-11-11 14:10:00,78.18,78.18,78.15,78.17,20900.0,55.7717,55.7717,55.7503,55.7646,20900.0
2011-11-11 14:20:00,78.2,78.2,78.17,78.17,5100.0,55.786,55.786,55.7646,55.7646,5100.0
2011-11-11 14:30:00,78.17,78.2,78.17,78.2,3000.0,55.7646,55.786,55.7646,55.786,3000.0
2011-11-11 14:40:00,78.2,78.2,78.18,78.2,4400.0,55.786,55.786,55.7717,55.786,4400.0
2011-11-11 14:50:00,78.2,78.2,78.18,78.18,2200.0,55.786,55.786,55.7717,55.7717,2200.0
2011-11-11 15:00:00,78.19,78.19,78.17,78.19,3200.0,55.7788,55.7788,55.7646,55.7788,3200.0
2011-11-11 15:10:00,78.2,78.2,78.18,78.18,2200.0,55.786,55.786,55.7717,55.7717,2200.0
2011-11-11 15:20:00,78.2,78.2,78.18,78.2,800.0,55.786,55.786,55.7717,55.786,800.0
2011-11-11 15:30:00,78.18,78.22,78.18,78.22,3200.0,55.7717,55.8002,55.7717,55.8002,3200.0
2011-11-11 15:40:00,78.21,78.23,78.21,78.23,3900.0,55.7931,55.8074,55.7931,55.8074,3900.0
2011-11-11 15:50:00,78.24,78.26,78.21,78.22,19400.0,55.8145,55.8288,55.7931,55.8002,19400.0
2011-11-14 09:30:00,78.25,78.25,78.21,78.21,5100.0,55.8216,55.8216,55.7931,55.7931,5100.0
2011-11-14 09:40:00,78.21,78.24,78.21,78.22,4500.0,55.7931,55.8145,55.7931,55.8002,4500.0
2011-11-14 09:50:00,78.23,78.25,78.22,78.22,800.0,55.8074,55.8216,55.8002,55.8002,800.0
2011-11-14 10:00:00,78.21,78.23,78.19,78.22,3500.0,55.7931,55.8074,55.7788,55.8002,3500.0
2011-11-14 10:10:00,78.2,78.2,78.19,78.19,600.0,55.786,55.786,55.7788,55.7788,600.0
2011-11-14 10:20:00,78.21,78.22,78.21,78.21,2500.0,55.7931,55.8002,55.7931,55.7931,2500.0
2011-11-14 10:30:00,78.2,78.21,78.18,78.18,1000.0,55.786,55.7931,55.7717,55.7717,1000.0
2011-11-14 10:40:00,78.2,78.2,78.2,78.2,300.0,55.786,55.786,55.786,55.786,300.0
2011-11-14 10:50:00,78.21,78.22,78.18,78.18,6000.0,55.7931,55.8002,55.7717,55.7717,6000.0
2011-11-14 11:00:00,78.22,78.22,78.22,78.22,800.0,55.8002,55.8002,55.8002,55.8002,800.0
2011-11-14 11:10:00,78.21,78.23,78.21,78.23,3500.0,55.7931,55.8074,55.7931,55.8074,3500.0
2011-11-14 11:20:00,78.24,78.24,78.2,78.2,6000.0,55.8145,55.8145,55.786,55.786,6000.0
2011-11-14 11:30:00,78.23,78.23,78.2,78.23,2600.0,55.8074,55.8074,55.786,55.8074,2600.0
2011-11-14 11:40:00,78.2,78.24,78.2,78.2,4800.0,55.786,55.8145,55.786,55.786,4800.0
2011-11-14 11:50:00,78.2,78.25,78.2,78.24,6000.0,55.786,55.8216,55.786,55.8145,6000.0
2011-11-14 12:00:00,78.25,78.25,78.23,78.25,1200.0,55.8216,55.8216,55.8074,55.8216,1200.0
2011-11-14 12:10:00,78.25,78.27,78.22,78.22,4100.0,55.8216,55.8359,55.8002,55.8002,4100.0
2011-11-14 12:20:00,78.26,78.27,78.22,78.27,3100.0,55.8288,55.8359,55.8002,55.8359,3100.0
2011-11-14 12:30:00,78.27,78.27,78.23,78.26,7600.0,55.8359,55.8359,55.8074,55.8288,7600.0
2011-11-14 12:40:00,78.27,78.27,78.26,78.26,600.0,55.8359,55.8359,55.8288,55.8288,600.0
2011-11-14 12:50:00,78.27,78.27,78.22,78.22,13200.0,55.8359,55.8359,55.8002,55.8002,13200.0
2011-11-14 13:00:00,78.22,78.26,78.2,78.2,53500.0,55.8002,55.8288,55.786,55.786,53500.0
2011-11-14 13:10:00,78.22,78.26,78.22,78.22,2200.0,55.8002,55.8288,55.8002,55.8002,2200.0
2011-11-14 13:20:00,78.23,78.24,78.23,78.24,1600.0,55.8074,55.8145,55.8074,55.8145,1600.0
2011-11-14 13:30:00,78.22,78.24,78.22,78.22,4000.0,55.8002,55.8145,55.8002,55.8002,4000.0
2011-11-14 13:40:00,78.22,78.22,78.21,78.22,2000.0,55.8002,55.8002,55.7931,55.8002,2000.0
2011-11-14 13:50:00,78.22,78.22,78.22,78.22,2100.0,55.8002,55.8002,55.8002,55.8002,2100.0
2011-11-14 14:00:00,78.22,78.22,78.21,78.21,1500.0,55.8002,55.8002,55.7931,55.7931,1500.0
2011-11-14 14:10:00,78.21,78.22,78.21,78.22,2300.0,55.7931,55.8002,55.7931,55.8002,2300.0
2011-11-14 14:20:00,78.22,78.22,78.21,78.21,5200.0,55.8002,55.8002,55.7931,55.7931,5200.0
2011-11-14 14:30:00,78.22,78.22,78.21,78.22,5000.0,55.8002,55.8002,55.7931,55.8002,5000.0
2011-11-14 14:40:00,78.22,78.23,78.2,78.23,4700.0,55.8002,55.8074,55.786,55.8074,4700.0
2011-11-14 14:50:00,78.21,78.23,78.2,78.2,1300.0,55.7931,55.8074,55.786,55.786,1300.0
2011-11-14 15:00:00,78.23,78.23,78.21,78.22,1900.0,55.8074,55.8074,55.7931,55.8002,1900.0
2011-11-14 15:10:00,78.22,78.22,78.21,78.22,1100.0,55.8002,55.8002,55.7931,55.8002,1100.0
2011-11-14 15:20:00,78.21,78.23,78.17,78.21,18700.0,55.7931,55.8074,55.7646,55.7931,18700.0
2011-11-14 15:30:00,78.18,78.22,78.18,78.22,1200.0,55.7717,55.8002,55.7717,55.8002,1200.0
2011-11-14 15:40:00,78.21,78.21,78.15,78.16,7300.0,55.7931,55.7931,55.7503,55.7574,7300.0
2011-11-14 15:50:00,78.18,78.19,78.14,78.14,10700.0,55.7717,55.7788,55.7432,55.7432,10700.0
2011-11-15 09:30:00,78.15,78.15,78.05,78.06,6900.0,55.7503,55.7503,55.679,55.6861,6900.0
2011-11-15 09:40:00,78.08,78.1,78.08,78.1,3200.0,55.7004,55.7146,55.7004,55.7146,3200.0
2011-11-15 09:50:00,78.08,78.1,78.08,78.1,3700.0,55.7004,55.7146,55.7004,55.7146,3700.0
2011-11-15 10:00:00,78.11,78.11,78.04,78.06,16600.0,55.7218,55.7218,55.6718,55.6861,16600.0
2011-11-15 10:10:00,78.06,78.06,78.05,78.05,600.0,55.6861,55.6861,55.679,55.679,600.0
2011-11-15 10:20:00,78.08,78.09,78.07,78.07,4100.0,55.7004,55.7075,55.6932,55.6932,4100.0
2011-11-15 10:30:00,78.08,78.08,78.04,78.04,4700.0,55.7004,55.7004,55.6718,55.6718,4700.0
2011-11-15 10:40:00,78.07,78.07,78.07,78.07,500.0,55.6932,55.6932,55.6932,55.6932,500.0
2011-11-15 10:50:00,78.04,78.04,78.04,78.04,100.0,55.6718,55.6718,55.6718,55.6718,100.0
2011-11-15 11:00:00,78.03,78.08,78.03,78.08,1200.0,55.6647,55.7004,55.6647,55.7004,1200.0
2011-11-15 11:10:00,78.03,78.03,78.03,78.03,600.0,55.6647,55.6647,55.6647,55.6647,600.0
2011-11-15 11:20:00,78.03,78.06,78.03,78.05,1900.0,55.6647,55.6861,55.6647,55.679,1900.0
2011-11-15 11:30:00,78.04,78.05,78.04,78.05,1100.0,55.6718,55.679,55.6718,55.679,1100.0
2011-11-15 11:40:00,78.04,78.05,78.03,78.03,1700.0,55.6718,55.679,55.6647,55.6647,1700.0
2011-11-15 11:50:00,78.04,78.07,78.04,78.07,3500.0,55.6718,55.6932,55.6718,55.6932,3500.0
2011-11-15 12:00:00,78.05,78.05,78.05,78.05,700.0,55.679,55.679,55.679,55.679,700.0
2011-11-15 12:10:00,78.05,78.06,78.05,78.05,700.0,55.679,55.6861,55.679,55.679,700.0
2011-11-15 12:20:00,78.04,78.05,78.04,78.05,1000.0,55.6718,55.679,55.6718,55.679,1000.0
2011-11-15 12:30:00,78.05,78.08,78.05,78.08,400.0,55.679,55.7004,55.679,55.7004,400.0
2011-11-15 12:40:00,78.06,78.1,78.06,78.1,4700.0,55.6861,55.7146,55.6861,55.7146,4700.0
2011-11-15 12:50:00,78.07,78.09,78.04,78.04,3100.0,55.6932,55.7075,55.6718,55.6718,3100.0
2011-11-15 13:00:00,78.09,78.09,78.06,78.07,2000.0,55.7075,55.7075,55.6861,55.6932,2000.0
2011-11-15 13:10:00,78.06,78.08,78.06,78.07,1000.0,55.6861,55.7004,55.6861,55.6932,1000.0
2011-11-15 13:20:00,78.07,78.1,78.07,78.09,7100.0,55.6932,55.7146,55.6932,55.7075,7100.0
2011-11-15 13:30:00,78.09,78.1,78.07,78.08,2300.0,55.7075,55.7146,55.6932,55.7004,2300.0
2011-11-15 13:40:00,78.09,78.09,78.09,78.09,1300.0,55.7075,55.7075,55.7075,55.7075,1300.0
2011-11-15 13:50:00,78.09,78.11,78.07,78.07,1700.0,55.7075,55.7218,55.6932,55.6932,1700.0
2011-11-15 14:00:00,78.07,78.11,78.07,78.1,8100.0,55.6932,55.7218,55.6932,55.7146,8100.0
2011-11-15 14:10:00,78.11,78.11,78.04,78.1,5800.0,55.7218,55.7218,55.6718,55.7146,5800.0
2011-11-15 14:20:00,78.09,78.1,78.09,78.09,500.0,55.7075,55.7146,55.7075,55.7075,500.0
2011-11-15 14:30:00,78.09,78.1,78.05,78.1,1800.0,55.7075,55.7146,55.679,55.7146,1800.0
2011-11-15 14:40:00,78.09,78.1,78.06,78.1,4300.0,55.7075,55.7146,55.6861,55.7146,4300.0
2011-11-15 14:50:00,78.07,78.09,78.06,78.08,1100.0,55.6932,55.7075,55.6861,55.7004,1100.0
2011-11-15 15:00:00,78.08,78.09,78.07,78.09,8800.0,55.7004,55.7075,55.6932,55.7075,8800.0
2011-11-15 15:10:00,78.09,78.13,78.07,78.11,140100.0,55.7075,55.736,55.6932,55.7218,140100.0
2011-11-15 15:20:00,78.11,78.14,78.11,78.13,5800.0,55.7218,55.7432,55.7218,55.736,5800.0
2011-11-15 15:30:00,78.13,78.13,78.12,78.13,10500.0,55.736,55.736,55.7289,55.736,10500.0
2011-11-15 15:40:00,78.11,78.13,78.11,78.12,1800.0,55.7218,55.736,55.7218,55.7289,1800.0
2011-11-15 15:50:00,78.13,78.14,78.13,78.14,10700.0,55.736,55.7432,55.736,55.7432,10700.0
2011-11-16 09:30:00,78.21,78.21,78.13,78.14,6400.0,55.7931,55.7931,55.736,55.7432,6400.0
2011-11-16 09:40:00,78.14,78.14,78.14,78.14,0.0,55.7432,55.7432,55.7432,55.7432,0.0
2011-11-16 09:50:00,78.15,78.16,78.15,78.16,700.0,55.7503,55.7574,55.7503,55.7574,700.0
2011-11-16 10:00:00,78.16,78.16,78.15,78.16,1400.0,55.7574,55.7574,55.7503,55.7574,1400.0
2011-11-16 10:10:00,78.17,78.18,78.17,78.18,500.0,55.7646,55.7717,55.7646,55.7717,500.0
2011-11-16 10:20:00,78.17,78.18,78.17,78.17,2800.0,55.7646,55.7717,55.7646,55.7646,2800.0
2011-11-16 10:30:00,78.14,78.19,78.14,78.19,1700.0,55.7432,55.7788,55.7432,55.7788,1700.0
2011-11-16 10:40:00,78.14,78.18,78.12,78.12,7500.0,55.7432,55.7717,55.7289,55.7289,7500.0
2011-11-16 10:50:00,78.15,78.17,78.15,78.16,500.0,55.7503,55.7646,55.7503,55.7574,500.0
2011-11-16 11:00:00,78.17,78.19,78.12,78.15,9900.0,55.7646,55.7788,55.7289,55.7503,9900.0
2011-11-16 11:10:00,78.17,78.17,78.17,78.17,500.0,55.7646,55.7646,55.7646,55.7646,500.0
2011-11-16 11:20:00,78.16,78.17,78.16,78.17,500.0,55.7574,55.7646,55.7574,55.7646,500.0
2011-11-16 11:30:00,78.17,78.18,78.15,78.18,600.0,55.7646,55.7717,55.7503,55.7717,600.0
2011-11-16 11:40:00,78.17,78.19,78.17,78.17,900.0,55.7646,55.7788,55.7646,55.7646,900.0
2011-11-16 11:50:00,78.15,78.15,78.14,78.14,300.0,55.7503,55.7503,55.7432,55.7432,300.0
2011-11-16 12:00:00,78.15,78.19,78.14,78.19,6400.0,55.7503,55.7788,55.7432,55.7788,6400.0
2011-11-16 12:10:00,78.19,78.19,78.18,78.18,200.0,55.7788,55.7788,55.7717,55.7717,200.0
2011-11-16 12:20:00,78.18,78.19,78.18,78.18,2300.0,55.7717,55.7788,55.7717,55.7717,2300.0
2011-11-16 12:30:00,78.17,78.17,78.17,78.17,200.0,55.7646,55.7646,55.7646,55.7646,200.0
2011-11-16 12:40:00,78.16,78.17,78.16,78.17,600.0,55.7574,55.7646,55.7574,55.7646,600.0
2011-11-16 12:50:00,78.17,78.17,78.17,78.17,1400.0,55.7646,55.7646,55.7646,55.7646,1400.0
2011-11-16 13:00:00,78.17,78.19,78.12,78.12,38700.0,55.7646,55.7788,55.7289,55.7289,38700.0
2011-11-16 13:10:00,78.19,78.19,78.18,78.18,6600.0,55.7788,55.7788,55.7717,55.7717,6600.0
2011-11-16 13:20:00,78.18,78.18,78.13,78.17,1200.0,55.7717,55.7717,55.736,55.7646,1200.0
2011-11-16 13:30:00,78.16,78.16,78.16,78.16,100.0,55.7574,55.7574,55.7574,55.7574,100.0
2011-11-16 13:40:00,78.17,78.17,78.17,78.17,100.0,55.7646,55.7646,55.7646,55.7646,100.0
2011-11-16 13:50:00,78.14,78.16,78.14,78.16,400.0,55.7432,55.7574,55.7432,55.7574,400.0
2011-11-16 14:00:00,78.16,78.16,78.13,78.13,8200.0,55.7574,55.7574,55.736,55.736,8200.0
2011-11-16 14:10:00,78.13,78.15,78.13,78.15,11000.0,55.736,55.7503,55.736,55.7503,11000.0
2011-11-16 14:20:00,78.13,78.13,78.11,78.12,9500.0,55.736,55.736,55.7218,55.7289,9500.0
2011-11-16 14:30:00,78.12,78.12,78.11,78.11,1300.0,55.7289,55.7289,55.7218,55.7218,1300.0
2011-11-16 14:40:00,78.12,78.12,78.1,78.11,11200.0,55.7289,55.7289,55.7146,55.7218,11200.0
2011-11-16 14:50:00,78.12,78.12,78.07,78.11,38000.0,55.7289,55.7289,55.6932,55.7218,38000.0
2011-11-16 15:00:00,78.08,78.08,78.08,78.08,100.0,55.7004,55.7004,55.7004,55.7004,100.0
2011-11-16 15:10:00,78.08,78.12,78.08,78.11,5200.0,55.7004,55.7289,55.7004,55.7218,5200.0
2011-11-16 15:20:00,78.1,78.1,78.08,78.1,2200.0,55.7146,55.7146,55.7004,55.7146,2200.0
2011-11-16 15:30:00,78.11,78.12,78.09,78.1,1700.0,55.7218,55.7289,55.7075,55.7146,1700.0
2011-11-16 15:40:00,78.12,78.14,78.11,78.13,2800.0,55.7289,55.7432,55.7218,55.736,2800.0
2011-11-16 15:50:00,78.13,78.18,78.12,78.18,3500.0,55.736,55.7717,55.7289,55.7717,3500.0
2011-11-17 09:30:00,78.01,78.02,78.0,78.0,26200.0,55.6504,55.6576,55.6433,55.6433,26200.0
2011-11-17 09:40:00,77.98,77.98,77.97,77.97,2200.0,55.629,55.629,55.6219,55.6219,2200.0
2011-11-17 09:50:00,77.97,77.98,77.97,77.98,2000.0,55.6219,55.629,55.6219,55.629,2000.0
2011-11-17 10:00:00,77.98,78.0,77.98,77.98,3100.0,55.629,55.6433,55.629,55.629,3100.0
2011-11-17 10:10:00,77.99,77.99,77.98,77.98,4300.0,55.6361,55.6361,55.629,55.629,4300.0
2011-11-17 10:20:00,77.98,78.03,77.98,77.98,39800.0,55.629,55.6647,55.629,55.629,39800.0
2011-11-17 10:30:00,78.03,78.03,77.98,78.01,2100.0,55.6647,55.6647,55.629,55.6504,2100.0
2011-11-17 10:40:00,78.02,78.03,78.02,78.03,400.0,55.6576,55.6647,55.6576,55.6647,400.0
2011-11-17 10:50:00,78.01,78.01,77.98,77.98,600.0,55.6504,55.6504,55.629,55.629,600.0
2011-11-17 11:00:00,78.03,78.03,78.01,78.02,3300.0,55.6647,55.6647,55.6504,55.6576,3300.0
2011-11-17 11:10:00,78.01,78.01,78.01,78.01,200.0,55.6504,55.6504,55.6504,55.6504,200.0
2011-11-17 11:20:00,78.0,78.0,77.99,77.99,2100.0,55.6433,55.6433,55.6361,55.6361,2100.0
2011-11-17 11:30:00,77.99,78.02,77.99,78.02,3400.0,55.6361,55.6576,55.6361,55.6576,3400.0
2011-11-17 11:40:00,78.01,78.02,78.0,78.02,1100.0,55.6504,55.6576,55.6433,55.6576,1100.0
2011-11-17 11:50:00,78.01,78.01,78.01,78.01,500.0,55.6504,55.6504,55.6504,55.6504,500.0
2011-11-17 12:00:00,78.02,78.02,78.01,78.01,500.0,55.6576,55.6576,55.6504,55.6504,500.0
2011-11-17 12:10:00,78.02,78.02,78.0,78.01,9900.0,55.6576,55.6576,55.6433,55.6504,9900.0
2011-11-17 12:20:00,78.03,78.03,78.02,78.02,200.0,55.6647,55.6647,55.6576,55.6576,200.0
2011-11-17 12:30:00,78.04,78.04,78.01,78.01,2500.0,55.6718,55.6718,55.6504,55.6504,2500.0
2011-11-17 12:40:00,78.0,78.01,77.97,78.0,16600.0,55.6433,55.6504,55.6219,55.6433,16600.0
2011-11-17 12:50:00,78.01,78.01,78.0,78.0,2000.0,55.6504,55.6504,55.6433,55.6433,2000.0
2011-11-17 13:00:00,78.01,78.01,78.0,78.01,900.0,55.6504,55.6504,55.6433,55.6504,900.0
2011-11-17 13:10:00,78.01,78.01,78.0,78.0,3400.0,55.6504,55.6504,55.6433,55.6433,3400.0
2011-11-17 13:20:00,78.01,78.05,78.0,78.01,17800.0,55.6504,55.679,55.6433,55.6504,17800.0
2011-11-17 13:30:00,78.01,78.02,78.0,78.02,900.0,55.6504,55.6576,55.6433,55.6576,900.0
2011-11-17 13:40:00,78.02,78.04,78.0,78.03,2500.0,55.6576,55.6718,55.6433,55.6647,2500.0
2011-11-17 13:50:00,78.01,78.06,78.0,78.01,4000.0,55.6504,55.6861,55.6433,55.6504,4000.0
2011-11-17 14:00:00,78.04,78.04,78.0,78.02,55100.0,55.6718,55.6718,55.6433,55.6576,55100.0
2011-11-17 14:10:00,78.02,78.02,78.01,78.02,3100.0,55.6576,55.6576,55.6504,55.6576,3100.0
2011-11-17 14:20:00,78.02,78.03,78.02,78.03,1200.0,55.6576,55.6647,55.6576,55.6647,1200.0
2011-11-17 14:30:00,78.03,78.03,78.02,78.02,2700.0,55.6647,55.6647,55.6576,55.6576,2700.0
2011-11-17 14:40:00,78.03,78.03,78.02,78.02,2700.0,55.6647,55.6647,55.6576,55.6576,2700.0
2011-11-17 14:50:00,78.01,78.01,77.98,78.0,6400.0,55.6504,55.6504,55.629,55.6433,6400.0
2011-11-17 15:00:00,77.99,77.99,77.99,77.99,200.0,55.6361,55.6361,55.6361,55.6361,200.0
2011-11-17 15:10:00,78.0,78.0,78.0,78.0,700.0,55.6433,55.6433,55.6433,55.6433,700.0
2011-11-17 15:20:00,78.0,78.0,78.0,78.0,0.0,55.6433,55.6433,55.6433,55.6433,0.0
2011-11-17 15:30:00,78.0,78.0,77.99,78.0,2000.0,55.6433,55.6433,55.6361,55.6433,2000.0
2011-11-17 15:40:00,78.0,78.01,77.98,78.0,12900.0,55.6433,55.6504,55.629,55.6433,12900.0
2011-11-17 15:50:00,78.0,78.0,77.96,77.99,8800.0,55.6433,55.6433,55.6147,55.6361,8800.0
2011-11-18 09:30:00,77.86,77.97,77.86,77.97,3400.0,55.5434,55.6219,55.5434,55.6219,3400.0
2011-11-18 09:40:00,77.97,77.98,77.97,77.97,600.0,55.6219,55.629,55.6219,55.6219,600.0
2011-11-18 09:50:00,77.95,77.98,77.95,77.98,2300.0,55.6076,55.629,55.6076,55.629,2300.0
2011-11-18 10:00:00,77.97,78.0,77.97,78.0,2700.0,55.6219,55.6433,55.6219,55.6433,2700.0
2011-11-18 10:10:00,78.0,78.0,77.98,77.98,900.0,55.6433,55.6433,55.629,55.629,900.0
2011-11-18 10:20:00,77.96,77.96,77.96,77.96,100.0,55.6147,55.6147,55.6147,55.6147,100.0
2011-11-18 10:30:00,77.98,77.98,77.98,77.98,100.0,55.629,55.629,55.629,55.629,100.0
2011-11-18 10:40:00,77.98,77.98,77.97,77.97,1600.0,55.629,55.629,55.6219,55.6219,1600.0
2011-11-18 10:50:00,77.96,77.96,77.96,77.96,2000.0,55.6147,55.6147,55.6147,55.6147,2000.0
2011-11-18 11:00:00,77.97,77.98,77.96,77.96,3500.0,55.6219,55.629,55.6147,55.6147,3500.0
2011-11-18 11:10:00,77.99,77.99,77.99,77.99,800.0,55.6361,55.6361,55.6361,55.6361,800.0
2011-11-18 11:20:00,77.99,78.0,77.95,77.96,8000.0,55.6361,55.6433,55.6076,55.6147,8000.0
2011-11-18 11:30:00,77.95,77.97,77.95,77.96,3400.0,55.6076,55.6219,55.6076,55.6147,3400.0
2011-11-18 11:40:00,77.95,77.96,77.95,77.95,800.0,55.6076,55.6147,55.6076,55.6076,800.0
2011-11-18 11:50:00,77.96,77.96,77.95,77.95,3200.0,55.6147,55.6147,55.6076,55.6076,3200.0
2011-11-18 12:00:00,77.94,77.95,77.94,77.95,900.0,55.6005,55.6076,55.6005,55.6076,900.0
2011-11-18 12:10:00,77.94,77.95,77.94,77.94,2200.0,55.6005,55.6076,55.6005,55.6005,2200.0
2011-11-18 12:20:00,77.95,77.95,77.91,77.94,2700.0,55.6076,55.6076,55.5791,55.6005,2700.0
2011-11-18 12:30:00,77.92,77.94,77.92,77.92,1700.0,55.5862,55.6005,55.5862,55.5862,1700.0
2011-11-18 12:40:00,77.91,77.94,77.91,77.93,3700.0,55.5791,55.6005,55.5791,55.5933,3700.0
2011-11-18 12:50:00,77.91,77.91,77.88,77.88,1500.0,55.5791,55.5791,55.5577,55.5577,1500.0
2011-11-18 13:00:00,77.88,77.92,77.88,77.91,1900.0,55.5577,55.5862,55.5577,55.5791,1900.0
2011-11-18 13:10:00,77.88,77.91,77.88,77.88,5100.0,55.5577,55.5791,55.5577,55.5577,5100.0
2011-11-18 13:20:00,77.9,77.9,77.87,77.88,3900.0,55.5719,55.5719,55.5505,55.5577,3900.0
2011-11-18 13:30:00,77.86,77.87,77.86,77.86,2900.0,55.5434,55.5505,55.5434,55.5434,2900.0
2011-11-18 13:40:00,77.86,77.87,77.85,77.85,4700.0,55.5434,55.5505,55.5363,55.5363,4700.0
2011-11-18 13:50:00,77.85,77.86,77.84,77.84,3800.0,55.5363,55.5434,55.5291,55.5291,3800.0
2011-11-18 14:00:00,77.86,77.89,77.84,77.84,3900.0,55.5434,55.5648,55.5291,55.5291,3900.0
2011-11-18 14:10:00,77.84,77.89,77.84,77.84,6800.0,55.5291,55.5648,55.5291,55.5291,6800.0
2011-11-18 14:20:00,77.85,77.88,77.85,77.88,4400.0,55.5363,55.5577,55.5363,55.5577,4400.0
2011-11-18 14:30:00,77.86,77.87,77.84,77.87,2000.0,55.5434,55.5505,55.5291,55.5505,2000.0
2011-11-18 14:40:00,77.85,77.88,77.85,77.87,2500.0,55.5363,55.5577,55.5363,55.5505,2500.0
2011-11-18 14:50:00,77.86,77.86,77.84,77.84,300.0,55.5434,55.5434,55.5291,55.5291,300.0
2011-11-18 15:00:00,77.82,77.83,77.81,77.82,4200.0,55.5149,55.522,55.5077,55.5149,4200.0
2011-11-18 15:10:00,77.81,77.82,77.8,77.81,8400.0,55.5077,55.5149,55.5006,55.5077,8400.0
2011-11-18 15:20:00,77.82,77.82,77.81,77.81,1800.0,55.5149,55.5149,55.5077,55.5077,1800.0
2011-11-18 15:30:00,77.82,77.82,77.8,77.81,400.0,55.5149,55.5149,55.5006,55.5077,400.0
2011-11-18 15:40:00,77.81,77.87,77.81,77.86,6500.0,55.5077,55.5505,55.5077,55.5434,6500.0
2011-11-18 15:50:00,77.85,77.86,77.82,77.82,900.0,55.5363,55.5434,55.5149,55.5149,900.0
2011-11-21 09:30:00,77.81,77.81,77.75,77.78,7000.0,55.5077,55.5077,55.4649,55.4863,7000.0
2011-11-21 09:40:00,77.78,77.78,77.74,77.75,10400.0,55.4863,55.4863,55.4578,55.4649,10400.0
2011-11-21 09:50:00,77.75,77.77,77.74,77.75,3000.0,55.4649,55.4792,55.4578,55.4649,3000.0
2011-11-21 10:00:00,77.75,77.75,77.75,77.75,1300.0,55.4649,55.4649,55.4649,55.4649,1300.0
2011-11-21 10:10:00,77.75,77.76,77.74,77.74,8900.0,55.4649,55.4721,55.4578,55.4578,8900.0
2011-11-21 10:20:00,77.76,77.76,77.76,77.76,900.0,55.4721,55.4721,55.4721,55.4721,900.0
2011-11-21 10:30:00,77.74,77.76,77.74,77.76,200.0,55.4578,55.4721,55.4578,55.4721,200.0
2011-11-21 10:40:00,77.77,77.77,77.77,77.77,500.0,55.4792,55.4792,55.4792,55.4792,500.0
2011-11-21 10:50:00,77.77,77.77,77.74,77.75,7400.0,55.4792,55.4792,55.4578,55.4649,7400.0
2011-11-21 11:00:00,77.76,77.78,77.76,77.78,7000.0,55.4721,55.4863,55.4721,55.4863,7000.0
2011-11-21 11:10:00,77.76,77.76,77.76,77.76,400.0,55.4721,55.4721,55.4721,55.4721,400.0
2011-11-21 11:20:00,77.76,77.76,77.75,77.76,2200.0,55.4721,55.4721,55.4649,55.4721,2200.0
2011-11-21 11:30:00,77.76,77.77,77.74,77.74,8500.0,55.4721,55.4792,55.4578,55.4578,8500.0
2011-11-21 11:40:00,77.74,77.77,77.74,77.77,3100.0,55.4578,55.4792,55.4578,55.4792,3100.0
2011-11-21 11:50:00,77.76,77.77,77.73,77.73,9200.0,55.4721,55.4792,55.4507,55.4507,9200.0
2011-11-21 12:00:00,77.73,77.73,77.73,77.73,100.0,55.4507,55.4507,55.4507,55.4507,100.0
2011-11-21 12:10:00,77.73,77.74,77.73,77.74,4100.0,55.4507,55.4578,55.4507,55.4578,4100.0
2011-11-21 12:20:00,77.73,77.73,77.73,77.73,5100.0,55.4507,55.4507,55.4507,55.4507,5100.0
2011-11-21 12:30:00,77.7,77.74,77.67,77.67,1500.0,55.4293,55.4578,55.4079,55.4079,1500.0
2011-11-21 12:40:00,77.72,77.72,77.72,77.72,100.0,55.4435,55.4435,55.4435,55.4435,100.0
2011-11-21 12:50:00,77.72,77.72,77.71,77.71,400.0,55.4435,55.4435,55.4364,55.4364,400.0
2011-11-21 13:00:00,77.71,77.73,77.71,77.73,400.0,55.4364,55.4507,55.4364,55.4507,400.0
2011-11-21 13:10:00,77.72,77.73,77.72,77.73,4200.0,55.4435,55.4507,55.4435,55.4507,4200.0
2011-11-21 13:20:00,77.73,77.73,77.69,77.69,1400.0,55.4507,55.4507,55.4221,55.4221,1400.0
2011-11-21 13:30:00,77.72,77.73,77.71,77.71,800.0,55.4435,55.4507,55.4364,55.4364,800.0
2011-11-21 13:40:00,77.74,77.74,77.73,77.73,400.0,55.4578,55.4578,55.4507,55.4507,400.0
2011-11-21 13:50:00,77.73,77.74,77.72,77.72,600.0,55.4507,55.4578,55.4435,55.4435,600.0
2011-11-21 14:00:00,77.71,77.75,77.71,77.73,5200.0,55.4364,55.4649,55.4364,55.4507,5200.0
2011-11-21 14:10:00,77.74,77.74,77.74,77.74,300.0,55.4578,55.4578,55.4578,55.4578,300.0
2011-11-21 14:20:00,77.72,77.75,77.71,77.74,5000.0,55.4435,55.4649,55.4364,55.4578,5000.0
2011-11-21 14:30:00,77.71,77.75,77.63,77.73,49300.0,55.4364,55.4649,55.3793,55.4507,49300.0
2011-11-21 14:40:00,77.7,77.71,77.66,77.7,2800.0,55.4293,55.4364,55.4007,55.4293,2800.0
2011-11-21 14:50:00,77.71,77.71,77.68,77.68,900.0,55.4364,55.4364,55.415,55.415,900.0
2011-11-21 15:00:00,77.67,77.69,77.67,77.68,1200.0,55.4079,55.4221,55.4079,55.415,1200.0
2011-11-21 15:10:00,77.69,77.73,77.69,77.69,14200.0,55.4221,55.4507,55.4221,55.4221,14200.0
2011-11-21 15:20:00,77.69,77.69,77.67,77.68,3600.0,55.4221,55.4221,55.4079,55.415,3600.0
2011-11-21 15:30:00,77.69,77.73,77.69,77.73,1300.0,55.4221,55.4507,55.4221,55.4507,1300.0
2011-11-21 15:40:00,77.73,77.73,77.67,77.69,10900.0,55.4507,55.4507,55.4079,55.4221,10900.0
2011-11-21 15:50:00,77.71,77.72,77.7,77.72,2800.0,55.4364,55.4435,55.4293,55.4435,2800.0
2011-11-22 09:30:00,77.53,77.67,77.53,77.62,5000.0,55.308,55.4079,55.308,55.3722,5000.0
2011-11-22 09:40:00,77.64,77.64,77.64,77.64,200.0,55.3865,55.3865,55.3865,55.3865,200.0
2011-11-22 09:50:00,77.63,77.63,77.63,77.63,100.0,55.3793,55.3793,55.3793,55.3793,100.0
2011-11-22 10:00:00,77.64,77.65,77.64,77.64,2500.0,55.3865,55.3936,55.3865,55.3865,2500.0
2011-11-22 10:10:00,77.63,77.64,77.63,77.64,400.0,55.3793,55.3865,55.3793,55.3865,400.0
2011-11-22 10:20:00,77.66,77.66,77.66,77.66,100.0,55.4007,55.4007,55.4007,55.4007,100.0
2011-11-22 10:30:00,77.65,77.65,77.62,77.63,3600.0,55.3936,55.3936,55.3722,55.3793,3600.0
2011-11-22 10:40:00,77.63,77.65,77.62,77.62,2000.0,55.3793,55.3936,55.3722,55.3722,2000.0
2011-11-22 10:50:00,77.65,77.65,77.62,77.62,2800.0,55.3936,55.3936,55.3722,55.3722,2800.0
2011-11-22 11:00:00,77.62,77.65,77.62,77.64,2600.0,55.3722,55.3936,55.3722,55.3865,2600.0
2011-11-22 11:10:00,77.63,77.64,77.63,77.63,5200.0,55.3793,55.3865,55.3793,55.3793,5200.0
2011-11-22 11:20:00,77.62,77.63,77.62,77.63,3300.0,55.3722,55.3793,55.3722,55.3793,3300.0
2011-11-22 11:30:00,77.63,77.63,77.63,77.63,2000.0,55.3793,55.3793,55.3793,55.3793,2000.0
2011-11-22 11:40:00,77.63,77.64,77.62,77.63,700.0,55.3793,55.3865,55.3722,55.3793,700.0
2011-11-22 11:50:00,77.62,77.62,77.62,77.62,1900.0,55.3722,55.3722,55.3722,55.3722,1900.0
2011-11-22 12:00:00,77.61,77.62,77.58,77.58,1200.0,55.3651,55.3722,55.3437,55.3437,1200.0
2011-11-22 12:10:00,77.58,77.62,77.58,77.61,12300.0,55.3437,55.3722,55.3437,55.3651,12300.0
2011-11-22 12:20:00,77.62,77.63,77.61,77.62,15100.0,55.3722,55.3793,55.3651,55.3722,15100.0
2011-11-22 12:30:00,77.61,77.62,77.59,77.59,9400.0,55.3651,55.3722,55.3508,55.3508,9400.0
2011-11-22 12:40:00,77.59,77.59,77.59,77.59,100.0,55.3508,55.3508,55.3508,55.3508,100.0
2011-11-22 12:50:00,77.58,77.61,77.57,77.61,10800.0,55.3437,55.3651,55.3365,55.3651,10800.0
2011-11-22 13:00:00,77.58,77.58,77.56,77.58,5100.0,55.3437,55.3437,55.3294,55.3437,5100.0
2011-11-22 13:10:00,77.58,77.58,77.57,77.57,1100.0,55.3437,55.3437,55.3365,55.3365,1100.0
2011-11-22 13:20:00,77.58,77.61,77.57,77.58,4000.0,55.3437,55.3651,55.3365,55.3437,4000.0
2011-11-22 13:30:00,77.58,77.58,77.58,77.58,4200.0,55.3437,55.3437,55.3437,55.3437,4200.0
2011-11-22 13:40:00,77.57,77.58,77.57,77.58,400.0,55.3365,55.3437,55.3365,55.3437,400.0
2011-11-22 13:50:00,77.56,77.62,77.55,77.62,8600.0,55.3294,55.3722,55.3223,55.3722,8600.0
2011-11-22 14:00:00,77.59,77.62,77.56,77.59,3800.0,55.3508,55.3722,55.3294,55.3508,3800.0
2011-11-22 14:10:00,77.6,77.63,77.6,77.63,900.0,55.3579,55.3793,55.3579,55.3793,900.0
2011-11-22 14:20:00,77.6,77.64,77.6,77.63,3600.0,55.3579,55.3865,55.3579,55.3793,3600.0
2011-11-22 14:30:00,77.63,77.64,77.61,77.61,2200.0,55.3793,55.3865,55.3651,55.3651,2200.0
2011-11-22 14:40:00,77.63,77.63,77.62,77.63,7300.0,55.3793,55.3793,55.3722,55.3793,7300.0
2011-11-22 14:50:00,77.64,77.66,77.64,77.66,600.0,55.3865,55.4007,55.3865,55.4007,600.0
2011-11-22 15:00:00,77.67,77.67,77.67,77.67,800.0,55.4079,55.4079,55.4079,55.4079,800.0
2011-11-22 15:10:00,77.67,77.67,77.66,77.67,5700.0,55.4079,55.4079,55.4007,55.4079,5700.0
2011-11-22 15:20:00,77.67,77.67,77.66,77.67,1600.0,55.4079,55.4079,55.4007,55.4079,1600.0
2011-11-22 15:30:00,77.65,77.67,77.65,77.66,300.0,55.3936,55.4079,55.3936,55.4007,300.0
2011-11-22 15:40:00,77.65,77.65,77.64,77.64,500.0,55.3936,55.3936,55.3865,55.3865,500.0
2011-11-22 15:50:00,77.67,77.68,77.66,77.68,3200.0,55.4079,55.415,55.4007,55.415,3200.0
2011-11-23 09:30:00,77.46,77.46,77.38,77.41,19200.0,55.2581,55.2581,55.201,55.2224,19200.0
2011-11-23 09:40:00,77.41,77.44,77.39,77.4,10500.0,55.2224,55.2438,55.2081,55.2153,10500.0
2011-11-23 09:50:00,77.42,77.44,77.4,77.44,5100.0,55.2295,55.2438,55.2153,55.2438,5100.0
2011-11-23 10:00:00,77.42,77.42,77.4,77.42,1600.0,55.2295,55.2295,55.2153,55.2295,1600.0
2011-11-23 10:10:00,77.42,77.42,77.42,77.42,400.0,55.2295,55.2295,55.2295,55.2295,400.0
2011-11-23 10:20:00,77.44,77.45,77.44,77.44,400.0,55.2438,55.2509,55.2438,55.2438,400.0
2011-11-23 10:30:00,77.44,77.45,77.42,77.42,4300.0,55.2438,55.2509,55.2295,55.2295,4300.0
2011-11-23 10:40:00,77.43,77.45,77.4,77.45,2000.0,55.2367,55.2509,55.2153,55.2509,2000.0
2011-11-23 10:50:00,77.42,77.43,77.41,77.41,2400.0,55.2295,55.2367,55.2224,55.2224,2400.0
2011-11-23 11:00:00,77.42,77.44,77.41,77.42,3100.0,55.2295,55.2438,55.2224,55.2295,3100.0
2011-11-23 11:10:00,77.43,77.43,77.42,77.42,800.0,55.2367,55.2367,55.2295,55.2295,800.0
2011-11-23 11:20:00,77.43,77.43,77.4,77.42,1500.0,55.2367,55.2367,55.2153,55.2295,1500.0
2011-11-23 11:30:00,77.4,77.41,77.38,77.39,5200.0,55.2153,55.2224,55.201,55.2081,5200.0
2011-11-23 11:40:00,77.4,77.4,77.36,77.37,4400.0,55.2153,55.2153,55.1867,55.1939,4400.0
2011-11-23 11:50:00,77.37,77.37,77.36,77.37,1600.0,55.1939,55.1939,55.1867,55.1939,1600.0
2011-11-23 12:00:00,77.36,77.38,77.35,77.38,9700.0,55.1867,55.201,55.1796,55.201,9700.0
2011-11-23 12:10:00,77.34,77.34,77.31,77.33,27000.0,55.1725,55.1725,55.1511,55.1653,27000.0
2011-11-23 12:20:00,77.31,77.31,77.28,77.29,5100.0,55.1511,55.1511,55.1297,55.1368,5100.0
2011-11-23 12:30:00,77.34,77.36,77.34,77.35,600.0,55.1725,55.1867,55.1725,55.1796,600.0
2011-11-23 12:40:00,77.34,77.36,77.34,77.34,1200.0,55.1725,55.1867,55.1725,55.1725,1200.0
2011-11-23 12:50:00,77.31,77.34,77.31,77.32,2500.0,55.1511,55.1725,55.1511,55.1582,2500.0
2011-11-23 13:00:00,77.29,77.34,77.29,77.34,1100.0,55.1368,55.1725,55.1368,55.1725,1100.0
2011-11-23 13:10:00,77.3,77.34,77.3,77.31,2400.0,55.1439,55.1725,55.1439,55.1511,2400.0
2011-11-23 13:20:00,77.32,77.34,77.31,77.34,4200.0,55.1582,55.1725,55.1511,55.1725,4200.0
2011-11-23 13:30:00,77.34,77.34,77.31,77.34,400.0,55.1725,55.1725,55.1511,55.1725,400.0
2011-11-23 13:40:00,77.34,77.34,77.34,77.34,400.0,55.1725,55.1725,55.1725,55.1725,400.0
2011-11-23 13:50:00,77.31,77.32,77.31,77.32,300.0,55.1511,55.1582,55.1511,55.1582,300.0
2011-11-23 14:00:00,77.33,77.34,77.32,77.34,1900.0,55.1653,55.1725,55.1582,55.1725,1900.0
2011-11-23 14:10:00,77.34,77.35,77.33,77.35,1200.0,55.1725,55.1796,55.1653,55.1796,1200.0
2011-11-23 14:20:00,77.33,77.38,77.32,77.36,12000.0,55.1653,55.201,55.1582,55.1867,12000.0
2011-11-23 14:30:00,77.34,77.37,77.3,77.31,4500.0,55.1725,55.1939,55.1439,55.1511,4500.0
2011-11-23 14:40:00,77.32,77.36,77.31,77.34,2300.0,55.1582,55.1867,55.1511,55.1725,2300.0
2011-11-23 14:50:00,77.35,77.35,77.33,77.34,5600.0,55.1796,55.1796,55.1653,55.1725,5600.0
2011-11-23 15:00:00,77.34,77.36,77.34,77.36,1500.0,55.1725,55.1867,55.1725,55.1867,1500.0
2011-11-23 15:10:00,77.36,77.37,77.35,77.35,6700.0,55.1867,55.1939,55.1796,55.1796,6700.0
2011-11-23 15:20:00,77.37,77.37,77.37,77.37,500.0,55.1939,55.1939,55.1939,55.1939,500.0
2011-11-23 15:30:00,77.35,77.35,77.33,77.35,1600.0,55.1796,55.1796,55.1653,55.1796,1600.0
2011-11-23 15:40:00,77.35,77.38,77.34,77.38,6800.0,55.1796,55.201,55.1725,55.201,6800.0
2011-11-23 15:50:00,77.37,77.41,77.35,77.41,8500.0,55.1939,55.2224,55.1796,55.2224,8500.0
2011-11-25 09:30:00,77.09,77.35,77.09,77.35,10500.0,54.9941,55.1796,54.9941,55.1796,10500.0
2011-11-25 09:40:00,77.34,77.4,77.3,77.38,5700.0,55.1725,55.2153,55.1439,55.201,5700.0
2011-11-25 09:50:00,77.38,77.41,77.27,77.34,2000.0,55.201,55.2224,55.1225,55.1725,2000.0
2011-11-25 10:00:00,77.29,77.3,77.24,77.3,3300.0,55.1368,55.1439,55.1011,55.1439,3300.0
2011-11-25 10:10:00,77.28,77.28,77.28,77.28,200.0,55.1297,55.1297,55.1297,55.1297,200.0
2011-11-25 10:20:00,77.27,77.3,77.27,77.3,5400.0,55.1225,55.1439,55.1225,55.1439,5400.0
2011-11-25 10:30:00,77.26,77.3,77.26,77.3,1300.0,55.1154,55.1439,55.1154,55.1439,1300.0
2011-11-25 10:40:00,77.29,77.29,77.29,77.29,200.0,55.1368,55.1368,55.1368,55.1368,200.0
2011-11-25 10:50:00,77.3,77.3,77.3,77.3,800.0,55.1439,55.1439,55.1439,55.1439,800.0
2011-11-25 11:00:00,77.29,77.29,77.22,77.22,32000.0,55.1368,55.1368,55.0869,55.0869,32000.0
2011-11-25 11:10:00,77.25,77.25,77.22,77.25,1000.0,55.1083,55.1083,55.0869,55.1083,1000.0
2011-11-25 11:20:00,77.22,77.29,77.22,77.26,4300.0,55.0869,55.1368,55.0869,55.1154,4300.0
2011-11-25 11:30:00,77.28,77.29,77.27,77.28,4100.0,55.1297,55.1368,55.1225,55.1297,4100.0
2011-11-25 11:40:00,77.28,77.28,77.24,77.24,1200.0,55.1297,55.1297,55.1011,55.1011,1200.0
2011-11-25 11:50:00,77.27,77.29,77.25,77.25,700.0,55.1225,55.1368,55.1083,55.1083,700.0
2011-11-25 12:00:00,77.29,77.29,77.25,77.28,5300.0,55.1368,55.1368,55.1083,55.1297,5300.0
2011-11-25 12:10:00,77.27,77.29,77.25,77.27,900.0,55.1225,55.1368,55.1083,55.1225,900.0
2011-11-25 12:20:00,77.25,77.29,77.25,77.29,5400.0,55.1083,55.1368,55.1083,55.1368,5400.0
2011-11-25 12:30:00,77.27,77.29,77.26,77.29,6900.0,55.1225,55.1368,55.1154,55.1368,6900.0
2011-11-25 12:40:00,77.29,77.29,77.24,77.28,1600.0,55.1368,55.1368,55.1011,55.1297,1600.0
2011-11-25 12:50:00,77.28,77.29,77.25,77.29,2100.0,55.1297,55.1368,55.1083,55.1368,2100.0
2011-11-28 09:30:00,77.36,77.36,77.31,77.35,7600.0,55.1867,55.1867,55.1511,55.1796,7600.0
2011-11-28 09:40:00,77.31,77.34,77.24,77.28,17000.0,55.1511,55.1725,55.1011,55.1297,17000.0
2011-11-28 09:50:00,77.26,77.28,77.24,77.24,1400.0,55.1154,55.1297,55.1011,55.1011,1400.0
2011-11-28 10:00:00,77.25,77.25,77.25,77.25,500.0,55.1083,55.1083,55.1083,55.1083,500.0
2011-11-28 10:10:00,77.26,77.26,77.24,77.25,1700.0,55.1154,55.1154,55.1011,55.1083,1700.0
2011-11-28 10:20:00,77.27,77.27,77.27,77.27,200.0,55.1225,55.1225,55.1225,55.1225,200.0
2011-11-28 10:30:00,77.24,77.27,77.22,77.23,3000.0,55.1011,55.1225,55.0869,55.094,3000.0
2011-11-28 10:40:00,77.27,77.27,77.22,77.22,1300.0,55.1225,55.1225,55.0869,55.0869,1300.0
2011-11-28 10:50:00,77.23,77.25,77.22,77.22,2600.0,55.094,55.1083,55.0869,55.0869,2600.0
2011-11-28 11:00:00,77.26,77.26,77.26,77.26,400.0,55.1154,55.1154,55.1154,55.1154,400.0
2011-11-28 11:10:00,77.26,77.26,77.26,77.26,2300.0,55.1154,55.1154,55.1154,55.1154,2300.0
2011-11-28 11:20:00,77.23,77.25,77.23,77.25,2000.0,55.094,55.1083,55.094,55.1083,2000.0
2011-11-28 11:30:00,77.24,77.24,77.24,77.24,2000.0,55.1011,55.1011,55.1011,55.1011,2000.0
2011-11-28 11:40:00,77.24,77.24,77.24,77.24,0.0,55.1011,55.1011,55.1011,55.1011,0.0
2011-11-28 11:50:00,77.27,77.27,77.23,77.26,4000.0,55.1225,55.1225,55.094,55.1154,4000.0
2011-11-28 12:00:00,77.23,77.24,77.23,77.24,700.0,55.094,55.1011,55.094,55.1011,700.0
2011-11-28 12:10:00,77.25,77.26,77.23,77.23,800.0,55.1083,55.1154,55.094,55.094,800.0
2011-11-28 12:20:00,77.23,77.25,77.23,77.25,1400.0,55.094,55.1083,55.094,55.1083,1400.0
2011-11-28 12:30:00,77.24,77.25,77.24,77.25,900.0,55.1011,55.1083,55.1011,55.1083,900.0
2011-11-28 12:40:00,77.23,77.27,77.2,77.27,86200.0,55.094,55.1225,55.0726,55.1225,86200.0
2011-11-28 12:50:00,77.23,77.27,77.23,77.23,3600.0,55.094,55.1225,55.094,55.094,3600.0
2011-11-28 13:00:00,77.25,77.25,77.23,77.24,5700.0,55.1083,55.1083,55.094,55.1011,5700.0
2011-11-28 13:10:00,77.26,77.26,77.24,77.24,600.0,55.1154,55.1154,55.1011,55.1011,600.0
2011-11-28 13:20:00,77.25,77.25,77.25,77.25,400.0,55.1083,55.1083,55.1083,55.1083,400.0
2011-11-28 13:30:00,77.24,77.25,77.23,77.25,2800.0,55.1011,55.1083,55.094,55.1083,2800.0
2011-11-28 13:40:00,77.25,77.25,77.23,77.23,200.0,55.1083,55.1083,55.094,55.094,200.0
2011-11-28 13:50:00,77.25,77.25,77.23,77.23,1900.0,55.1083,55.1083,55.094,55.094,1900.0
2011-11-28 14:00:00,77.23,77.26,77.23,77.26,7700.0,55.094,55.1154,55.094,55.1154,7700.0
2011-11-28 14:10:00,77.25,77.25,77.25,77.25,400.0,55.1083,55.1083,55.1083,55.1083,400.0
2011-11-28 14:20:00,77.24,77.25,77.23,77.25,900.0,55.1011,55.1083,55.094,55.1083,900.0
2011-11-28 14:30:00,77.26,77.26,77.24,77.26,2300.0,55.1154,55.1154,55.1011,55.1154,2300.0
2011-11-28 14:40:00,77.27,77.27,77.26,77.26,18500.0,55.1225,55.1225,55.1154,55.1154,18500.0
2011-11-28 14:50:00,77.26,77.28,77.26,77.28,3000.0,55.1154,55.1297,55.1154,55.1297,3000.0
2011-11-28 15:00:00,77.28,77.28,77.27,77.27,2400.0,55.1297,55.1297,55.1225,55.1225,2400.0
2011-11-28 15:10:00,77.27,77.28,77.26,77.27,6600.0,55.1225,55.1297,55.1154,55.1225,6600.0
2011-11-28 15:20:00,77.27,77.27,77.26,77.26,6000.0,55.1225,55.1225,55.1154,55.1154,6000.0
2011-11-28 15:30:00,77.24,77.26,77.24,77.26,800.0,55.1011,55.1154,55.1011,55.1154,800.0
2011-11-28 15:40:00,77.26,77.26,77.26,77.26,300.0,55.1154,55.1154,55.1154,55.1154,300.0
2011-11-28 15:50:00,77.25,77.26,77.24,77.26,1700.0,55.1083,55.1154,55.1011,55.1154,1700.0
2011-11-29 09:30:00,77.34,77.34,77.23,77.25,16600.0,55.1725,55.1725,55.094,55.1083,16600.0
2011-11-29 09:40:00,77.24,77.26,77.24,77.26,1500.0,55.1011,55.1154,55.1011,55.1154,1500.0
2011-11-29 09:50:00,77.27,77.27,77.25,77.25,4400.0,55.1225,55.1225,55.1083,55.1083,4400.0
2011-11-29 10:00:00,77.27,77.28,77.27,77.28,500.0,55.1225,55.1297,55.1225,55.1297,500.0
2011-11-29 10:10:00,77.27,77.28,77.27,77.27,1000.0,55.1225,55.1297,55.1225,55.1225,1000.0
2011-11-29 10:20:00,77.25,77.25,77.25,77.25,1600.0,55.1083,55.1083,55.1083,55.1083,1600.0
2011-11-29 10:30:00,77.27,77.27,77.25,77.26,4600.0,55.1225,55.1225,55.1083,55.1154,4600.0
2011-11-29 10:40:00,77.26,77.26,77.23,77.23,1000.0,55.1154,55.1154,55.094,55.094,1000.0
2011-11-29 10:50:00,77.24,77.24,77.23,77.24,1400.0,55.1011,55.1011,55.094,55.1011,1400.0
2011-11-29 11:00:00,77.26,77.27,77.26,77.26,400.0,55.1154,55.1225,55.1154,55.1154,400.0
2011-11-29 11:10:00,77.26,77.27,77.25,77.27,1200.0,55.1154,55.1225,55.1083,55.1225,1200.0
2011-11-29 11:20:00,77.26,77.26,77.26,77.26,700.0,55.1154,55.1154,55.1154,55.1154,700.0
2011-11-29 11:30:00,77.26,77.26,77.25,77.25,8200.0,55.1154,55.1154,55.1083,55.1083,8200.0
2011-11-29 11:40:00,77.27,77.28,77.26,77.28,2900.0,55.1225,55.1297,55.1154,55.1297,2900.0
2011-11-29 11:50:00,77.28,77.28,77.26,77.26,400.0,55.1297,55.1297,55.1154,55.1154,400.0
2011-11-29 12:00:00,77.25,77.27,77.25,77.27,1800.0,55.1083,55.1225,55.1083,55.1225,1800.0
2011-11-29 12:10:00,77.27,77.27,77.26,77.26,2300.0,55.1225,55.1225,55.1154,55.1154,2300.0
2011-11-29 12:20:00,77.26,77.28,77.26,77.27,1600.0,55.1154,55.1297,55.1154,55.1225,1600.0
2011-11-29 12:30:00,77.28,77.28,77.27,77.27,1000.0,55.1297,55.1297,55.1225,55.1225,1000.0
2011-11-29 12:40:00,77.27,77.29,77.27,77.28,600.0,55.1225,55.1368,55.1225,55.1297,600.0
2011-11-29 12:50:00,77.29,77.29,77.28,77.28,700.0,55.1368,55.1368,55.1297,55.1297,700.0
2011-11-29 13:00:00,77.28,77.3,77.28,77.3,2200.0,55.1297,55.1439,55.1297,55.1439,2200.0
2011-11-29 13:10:00,77.3,77.3,77.29,77.3,1200.0,55.1439,55.1439,55.1368,55.1439,1200.0
2011-11-29 13:20:00,77.31,77.31,77.3,77.3,500.0,55.1511,55.1511,55.1439,55.1439,500.0
2011-11-29 13:30:00,77.31,77.31,77.31,77.31,500.0,55.1511,55.1511,55.1511,55.1511,500.0
2011-11-29 13:40:00,77.29,77.32,77.26,77.29,66500.0,55.1368,55.1582,55.1154,55.1368,66500.0
2011-11-29 13:50:00,77.29,77.31,77.29,77.3,5300.0,55.1368,55.1511,55.1368,55.1439,5300.0
2011-11-29 14:00:00,77.29,77.3,77.29,77.3,5000.0,55.1368,55.1439,55.1368,55.1439,5000.0
2011-11-29 14:10:00,77.3,77.3,77.29,77.3,3900.0,55.1439,55.1439,55.1368,55.1439,3900.0
2011-11-29 14:20:00,77.3,77.3,77.3,77.3,300.0,55.1439,55.1439,55.1439,55.1439,300.0
2011-11-29 14:30:00,77.3,77.3,77.29,77.3,3200.0,55.1439,55.1439,55.1368,55.1439,3200.0
2011-11-29 14:40:00,77.3,77.3,77.28,77.29,2300.0,55.1439,55.1439,55.1297,55.1368,2300.0
2011-11-29 14:50:00,77.28,77.3,77.28,77.3,3400.0,55.1297,55.1439,55.1297,55.1439,3400.0
2011-11-29 15:00:00,77.28,77.3,77.27,77.28,3500.0,55.1297,55.1439,55.1225,55.1297,3500.0
2011-11-29 15:10:00,77.28,77.3,77.25,77.25,10400.0,55.1297,55.1439,55.1083,55.1083,10400.0
2011-11-29 15:20:00,77.28,77.29,77.25,77.29,2400.0,55.1297,55.1368,55.1083,55.1368,2400.0
2011-11-29 15:30:00,77.26,77.3,77.26,77.3,3200.0,55.1154,55.1439,55.1154,55.1439,3200.0
2011-11-29 15:40:00,77.26,77.27,77.25,77.26,6700.0,55.1154,55.1225,55.1083,55.1154,6700.0
2011-11-29 15:50:00,77.25,77.27,77.24,77.27,6600.0,55.1083,55.1225,55.1011,55.1225,6600.0
2011-11-30 09:30:00,77.23,77.25,77.21,77.22,7800.0,55.2002,55.2145,55.1859,55.1931,7800.0
2011-11-30 09:40:00,77.23,77.26,77.23,77.23,2100.0,55.2002,55.2217,55.2002,55.2002,2100.0
2011-11-30 09:50:00,77.27,77.27,77.22,77.26,2900.0,55.2288,55.2288,55.1931,55.2217,2900.0
2011-11-30 10:00:00,77.26,77.26,77.26,77.26,100.0,55.2217,55.2217,55.2217,55.2217,100.0
2011-11-30 10:10:00,77.21,77.27,77.21,77.23,2900.0,55.1859,55.2288,55.1859,55.2002,2900.0
2011-11-30 10:20:00,77.24,77.27,77.24,77.27,2300.0,55.2074,55.2288,55.2074,55.2288,2300.0
2011-11-30 10:30:00,77.27,77.27,77.23,77.25,2900.0,55.2288,55.2288,55.2002,55.2145,2900.0
2011-11-30 10:40:00,77.26,77.27,77.25,77.26,2500.0,55.2217,55.2288,55.2145,55.2217,2500.0
2011-11-30 10:50:00,77.23,77.27,77.23,77.27,2000.0,55.2002,55.2288,55.2002,55.2288,2000.0
2011-11-30 11:00:00,77.24,77.27,77.23,77.24,5700.0,55.2074,55.2288,55.2002,55.2074,5700.0
2011-11-30 11:10:00,77.24,77.24,77.24,77.24,200.0,55.2074,55.2074,55.2074,55.2074,200.0
2011-11-30 11:20:00,77.27,77.27,77.26,77.26,400.0,55.2288,55.2288,55.2217,55.2217,400.0
2011-11-30 11:30:00,77.25,77.27,77.25,77.25,600.0,55.2145,55.2288,55.2145,55.2145,600.0
2011-11-30 11:40:00,77.26,77.27,77.26,77.27,2400.0,55.2217,55.2288,55.2217,55.2288,2400.0
2011-11-30 11:50:00,77.26,77.26,77.23,77.25,2100.0,55.2217,55.2217,55.2002,55.2145,2100.0
2011-11-30 12:00:00,77.24,77.25,77.24,77.25,400.0,55.2074,55.2145,55.2074,55.2145,400.0
2011-11-30 12:10:00,77.25,77.25,77.25,77.25,400.0,55.2145,55.2145,55.2145,55.2145,400.0
2011-11-30 12:20:00,77.26,77.26,77.26,77.26,900.0,55.2217,55.2217,55.2217,55.2217,900.0
2011-11-30 12:30:00,77.26,77.26,77.24,77.24,1000.0,55.2217,55.2217,55.2074,55.2074,1000.0
2011-11-30 12:40:00,77.25,77.26,77.25,77.26,700.0,55.2145,55.2217,55.2145,55.2217,700.0
2011-11-30 12:50:00,77.27,77.27,77.26,77.26,1500.0,55.2288,55.2288,55.2217,55.2217,1500.0
2011-11-30 13:00:00,77.26,77.26,77.26,77.26,200.0,55.2217,55.2217,55.2217,55.2217,200.0
2011-11-30 13:10:00,77.27,77.27,77.27,77.27,100.0,55.2288,55.2288,55.2288,55.2288,100.0
2011-11-30 13:20:00,77.25,77.27,77.25,77.27,2600.0,55.2145,55.2288,55.2145,55.2288,2600.0
2011-11-30 13:30:00,77.27,77.27,77.27,77.27,2100.0,55.2288,55.2288,55.2288,55.2288,2100.0
2011-11-30 13:40:00,77.26,77.27,77.26,77.27,3400.0,55.2217,55.2288,55.2217,55.2288,3400.0
2011-11-30 13:50:00,77.27,77.27,77.26,77.27,3900.0,55.2288,55.2288,55.2217,55.2288,3900.0
2011-11-30 14:00:00,77.26,77.27,77.26,77.27,2300.0,55.2217,55.2288,55.2217,55.2288,2300.0
2011-11-30 14:10:00,77.27,77.27,77.27,77.27,200.0,55.2288,55.2288,55.2288,55.2288,200.0
2011-11-30 14:20:00,77.27,77.28,77.26,77.28,1300.0,55.2288,55.236,55.2217,55.236,1300.0
2011-11-30 14:30:00,77.25,77.28,77.25,77.28,3400.0,55.2145,55.236,55.2145,55.236,3400.0
2011-11-30 14:40:00,77.28,77.28,77.27,77.27,400.0,55.236,55.236,55.2288,55.2288,400.0
2011-11-30 14:50:00,77.28,77.28,77.27,77.28,5100.0,55.236,55.236,55.2288,55.236,5100.0
2011-11-30 15:00:00,77.25,77.28,77.25,77.27,1300.0,55.2145,55.236,55.2145,55.2288,1300.0
2011-11-30 15:10:00,77.26,77.26,77.25,77.26,4200.0,55.2217,55.2217,55.2145,55.2217,4200.0
2011-11-30 15:20:00,77.26,77.27,77.26,77.27,700.0,55.2217,55.2288,55.2217,55.2288,700.0
2011-11-30 15:30:00,77.27,77.27,77.26,77.27,1400.0,55.2288,55.2288,55.2217,55.2288,1400.0
2011-11-30 15:40:00,77.27,77.27,77.26,77.26,7200.0,55.2288,55.2288,55.2217,55.2217,7200.0
2011-11-30 15:50:00,77.26,77.27,77.26,77.27,7200.0,55.2217,55.2288,55.2217,55.2288,7200.0
2011-12-01 09:30:00,77.27,77.31,77.27,77.27,3300.0,55.2288,55.2574,55.2288,55.2288,3300.0
2011-12-01 09:40:00,77.26,77.28,77.25,77.25,7900.0,55.2217,55.236,55.2145,55.2145,7900.0
2011-12-01 09:50:00,77.23,77.32,77.23,77.3,800.0,55.2002,55.2645,55.2002,55.2503,800.0
2011-12-01 10:00:00,77.3,77.3,77.24,77.29,2400.0,55.2503,55.2503,55.2074,55.2431,2400.0
2011-12-01 10:10:00,77.29,77.29,77.24,77.24,900.0,55.2431,55.2431,55.2074,55.2074,900.0
2011-12-01 10:20:00,77.24,77.28,77.24,77.26,1200.0,55.2074,55.236,55.2074,55.2217,1200.0
2011-12-01 10:30:00,77.25,77.25,77.24,77.24,200.0,55.2145,55.2145,55.2074,55.2074,200.0
2011-12-01 10:40:00,77.24,77.26,77.23,77.23,2000.0,55.2074,55.2217,55.2002,55.2002,2000.0
2011-12-01 10:50:00,77.25,77.26,77.23,77.26,3400.0,55.2145,55.2217,55.2002,55.2217,3400.0
2011-12-01 11:00:00,77.27,77.27,77.25,77.27,15100.0,55.2288,55.2288,55.2145,55.2288,15100.0
2011-12-01 11:10:00,77.27,77.31,77.26,77.28,31200.0,55.2288,55.2574,55.2217,55.236,31200.0
2011-12-01 11:20:00,77.28,77.28,77.27,77.28,3600.0,55.236,55.236,55.2288,55.236,3600.0
2011-12-01 11:30:00,77.28,77.28,77.28,77.28,0.0,55.236,55.236,55.236,55.236,0.0
2011-12-01 11:40:00,77.27,77.28,77.27,77.28,500.0,55.2288,55.236,55.2288,55.236,500.0
2011-12-01 11:50:00,77.28,77.28,77.26,77.26,2500.0,55.236,55.236,55.2217,55.2217,2500.0
2011-12-01 12:00:00,77.26,77.27,77.23,77.26,2800.0,55.2217,55.2288,55.2002,55.2217,2800.0
2011-12-01 12:10:00,77.23,77.25,77.23,77.25,700.0,55.2002,55.2145,55.2002,55.2145,700.0
2011-12-01 12:20:00,77.27,77.27,77.23,77.24,5700.0,55.2288,55.2288,55.2002,55.2074,5700.0
2011-12-01 12:30:00,77.25,77.27,77.25,77.26,1900.0,55.2145,55.2288,55.2145,55.2217,1900.0
2011-12-01 12:40:00,77.25,77.27,77.24,77.27,1900.0,55.2145,55.2288,55.2074,55.2288,1900.0
2011-12-01 12:50:00,77.26,77.26,77.24,77.25,2200.0,55.2217,55.2217,55.2074,55.2145,2200.0
2011-12-01 13:00:00,77.25,77.25,77.25,77.25,0.0,55.2145,55.2145,55.2145,55.2145,0.0
2011-12-01 13:10:00,77.25,77.26,77.25,77.26,300.0,55.2145,55.2217,55.2145,55.2217,300.0
2011-12-01 13:20:00,77.25,77.25,77.25,77.25,500.0,55.2145,55.2145,55.2145,55.2145,500.0
2011-12-01 13:30:00,77.25,77.27,77.24,77.24,1000.0,55.2145,55.2288,55.2074,55.2074,1000.0
2011-12-01 13:40:00,77.24,77.27,77.23,77.27,14300.0,55.2074,55.2288,55.2002,55.2288,14300.0
2011-12-01 13:50:00,77.26,77.26,77.24,77.26,700.0,55.2217,55.2217,55.2074,55.2217,700.0
2011-12-01 14:00:00,77.25,77.27,77.25,77.27,2300.0,55.2145,55.2288,55.2145,55.2288,2300.0
2011-12-01 14:10:00,77.26,77.3,77.26,77.27,53400.0,55.2217,55.2503,55.2217,55.2288,53400.0
2011-12-01 14:20:00,77.27,77.27,77.25,77.26,1400.0,55.2288,55.2288,55.2145,55.2217,1400.0
2011-12-01 14:30:00,77.27,77.27,77.25,77.26,3200.0,55.2288,55.2288,55.2145,55.2217,3200.0
2011-12-01 14:40:00,77.27,77.28,77.25,77.28,4900.0,55.2288,55.236,55.2145,55.236,4900.0
2011-12-01 14:50:00,77.25,77.27,77.25,77.27,500.0,55.2145,55.2288,55.2145,55.2288,500.0
2011-12-01 15:00:00,77.25,77.27,77.25,77.27,400.0,55.2145,55.2288,55.2145,55.2288,400.0
2011-12-01 15:10:00,77.26,77.27,77.25,77.27,1100.0,55.2217,55.2288,55.2145,55.2288,1100.0
2011-12-01 15:20:00,77.27,77.27,77.23,77.26,9300.0,55.2288,55.2288,55.2002,55.2217,9300.0
2011-12-01 15:30:00,77.26,77.27,77.23,77.26,700.0,55.2217,55.2288,55.2002,55.2217,700.0
2011-12-01 15:40:00,77.24,77.26,77.24,77.25,1500.0,55.2074,55.2217,55.2074,55.2145,1500.0
2011-12-01 15:50:00,77.25,77.27,77.25,77.27,5200.0,55.2145,55.2288,55.2145,55.2288,5200.0
2011-12-02 09:30:00,77.34,77.39,77.34,77.34,11500.0,55.2788,55.3146,55.2788,55.2788,11500.0
2011-12-02 09:40:00,77.35,77.39,77.35,77.37,2900.0,55.286,55.3146,55.286,55.3003,2900.0
2011-12-02 09:50:00,77.37,77.39,77.35,77.36,700.0,55.3003,55.3146,55.286,55.2931,700.0
2011-12-02 10:00:00,77.36,77.36,77.35,77.35,4700.0,55.2931,55.2931,55.286,55.286,4700.0
2011-12-02 10:10:00,77.37,77.37,77.36,77.36,1400.0,55.3003,55.3003,55.2931,55.2931,1400.0
2011-12-02 10:20:00,77.36,77.36,77.35,77.35,1100.0,55.2931,55.2931,55.286,55.286,1100.0
2011-12-02 10:30:00,77.36,77.36,77.35,77.35,3700.0,55.2931,55.2931,55.286,55.286,3700.0
2011-12-02 10:40:00,77.36,77.36,77.35,77.36,4200.0,55.2931,55.2931,55.286,55.2931,4200.0
2011-12-02 10:50:00,77.36,77.36,77.34,77.34,12400.0,55.2931,55.2931,55.2788,55.2788,12400.0
2011-12-02 11:00:00,77.35,77.35,77.3,77.35,50200.0,55.286,55.286,55.2503,55.286,50200.0
2011-12-02 11:10:00,77.34,77.35,77.32,77.33,8400.0,55.2788,55.286,55.2645,55.2717,8400.0
2011-12-02 11:20:00,77.34,77.34,77.31,77.34,19900.0,55.2788,55.2788,55.2574,55.2788,19900.0
2011-12-02 11:30:00,77.33,77.34,77.32,77.32,8900.0,55.2717,55.2788,55.2645,55.2645,8900.0
2011-12-02 11:40:00,77.33,77.35,77.32,77.34,2000.0,55.2717,55.286,55.2645,55.2788,2000.0
2011-12-02 11:50:00,77.34,77.34,77.32,77.32,9000.0,55.2788,55.2788,55.2645,55.2645,9000.0
2011-12-02 12:00:00,77.32,77.35,77.3,77.31,34200.0,55.2645,55.286,55.2503,55.2574,34200.0
2011-12-02 12:10:00,77.33,77.33,77.32,77.32,1000.0,55.2717,55.2717,55.2645,55.2645,1000.0
2011-12-02 12:20:00,77.31,77.34,77.31,77.32,1300.0,55.2574,55.2788,55.2574,55.2645,1300.0
2011-12-02 12:30:00,77.32,77.34,77.32,77.34,1600.0,55.2645,55.2788,55.2645,55.2788,1600.0
2011-12-02 12:40:00,77.34,77.34,77.34,77.34,700.0,55.2788,55.2788,55.2788,55.2788,700.0
2011-12-02 12:50:00,77.34,77.34,77.34,77.34,700.0,55.2788,55.2788,55.2788,55.2788,700.0
2011-12-02 13:00:00,77.34,77.34,77.33,77.34,2400.0,55.2788,55.2788,55.2717,55.2788,2400.0
2011-12-02 13:10:00,77.32,77.32,77.32,77.32,300.0,55.2645,55.2645,55.2645,55.2645,300.0
2011-12-02 13:20:00,77.34,77.34,77.34,77.34,1300.0,55.2788,55.2788,55.2788,55.2788,1300.0
2011-12-02 13:30:00,77.34,77.36,77.33,77.33,4500.0,55.2788,55.2931,55.2717,55.2717,4500.0
2011-12-02 13:40:00,77.35,77.35,77.33,77.35,2800.0,55.286,55.286,55.2717,55.286,2800.0
2011-12-02 13:50:00,77.35,77.36,77.35,77.35,600.0,55.286,55.2931,55.286,55.286,600.0
2011-12-02 14:00:00,77.36,77.36,77.36,77.36,100.0,55.2931,55.2931,55.2931,55.2931,100.0
2011-12-02 14:10:00,77.35,77.36,77.35,77.35,2000.0,55.286,55.2931,55.286,55.286,2000.0
2011-12-02 14:20:00,77.36,77.37,77.35,77.36,3600.0,55.2931,55.3003,55.286,55.2931,3600.0
2011-12-02 14:30:00,77.37,77.37,77.36,77.37,4100.0,55.3003,55.3003,55.2931,55.3003,4100.0
2011-12-02 14:40:00,77.37,77.37,77.37,77.37,1600.0,55.3003,55.3003,55.3003,55.3003,1600.0
2011-12-02 14:50:00,77.37,77.38,77.37,77.38,7500.0,55.3003,55.3074,55.3003,55.3074,7500.0
2011-12-02 15:00:00,77.36,77.41,77.35,77.35,5000.0,55.2931,55.3289,55.286,55.286,5000.0
2011-12-02 15:10:00,77.37,77.39,77.37,77.38,3300.0,55.3003,55.3146,55.3003,55.3074,3300.0
2011-12-02 15:20:00,77.41,77.41,77.35,77.35,800.0,55.3289,55.3289,55.286,55.286,800.0
2011-12-02 15:30:00,77.35,77.39,77.3,77.32,24700.0,55.286,55.3146,55.2503,55.2645,24700.0
2011-12-02 15:40:00,77.31,77.34,77.3,77.31,6900.0,55.2574,55.2788,55.2503,55.2574,6900.0
2011-12-02 15:50:00,77.32,77.33,77.3,77.32,2100.0,55.2645,55.2717,55.2503,55.2645,2100.0
2011-12-05 09:30:00,77.49,77.49,77.44,77.47,13700.0,55.3861,55.3861,55.3503,55.3718,13700.0
2011-12-05 09:40:00,77.49,77.49,77.44,77.47,1700.0,55.3861,55.3861,55.3503,55.3718,1700.0
2011-12-05 09:50:00,77.45,77.48,77.45,77.48,1000.0,55.3575,55.3789,55.3575,55.3789,1000.0
2011-12-05 10:00:00,77.47,77.47,77.44,77.46,1700.0,55.3718,55.3718,55.3503,55.3646,1700.0
2011-12-05 10:10:00,77.46,77.5,77.44,77.48,5000.0,55.3646,55.3932,55.3503,55.3789,5000.0
2011-12-05 10:20:00,77.49,77.5,77.47,77.5,1700.0,55.3861,55.3932,55.3718,55.3932,1700.0
2011-12-05 10:30:00,77.49,77.49,77.47,77.49,500.0,55.3861,55.3861,55.3718,55.3861,500.0
2011-12-05 10:40:00,77.47,77.49,77.44,77.48,2900.0,55.3718,55.3861,55.3503,55.3789,2900.0
2011-12-05 10:50:00,77.47,77.49,77.47,77.48,800.0,55.3718,55.3861,55.3718,55.3789,800.0
2011-12-05 11:00:00,77.5,77.5,77.45,77.5,12700.0,55.3932,55.3932,55.3575,55.3932,12700.0
2011-12-05 11:10:00,77.5,77.5,77.46,77.49,4300.0,55.3932,55.3932,55.3646,55.3861,4300.0
2011-12-05 11:20:00,77.5,77.5,77.48,77.48,1300.0,55.3932,55.3932,55.3789,55.3789,1300.0
2011-12-05 11:30:00,77.48,77.5,77.48,77.48,1100.0,55.3789,55.3932,55.3789,55.3789,1100.0
2011-12-05 11:40:00,77.46,77.46,77.46,77.46,200.0,55.3646,55.3646,55.3646,55.3646,200.0
2011-12-05 11:50:00,77.48,77.49,77.48,77.49,5100.0,55.3789,55.3861,55.3789,55.3861,5100.0
2011-12-05 12:00:00,77.48,77.5,77.48,77.5,4100.0,55.3789,55.3932,55.3789,55.3932,4100.0
2011-12-05 12:10:00,77.49,77.5,77.49,77.5,2200.0,55.3861,55.3932,55.3861,55.3932,2200.0
2011-12-05 12:20:00,77.49,77.49,77.48,77.48,1300.0,55.3861,55.3861,55.3789,55.3789,1300.0
2011-12-05 12:30:00,77.5,77.5,77.48,77.48,4500.0,55.3932,55.3932,55.3789,55.3789,4500.0
2011-12-05 12:40:00,77.49,77.49,77.48,77.48,2000.0,55.3861,55.3861,55.3789,55.3789,2000.0
2011-12-05 12:50:00,77.48,77.49,77.45,77.49,6600.0,55.3789,55.3861,55.3575,55.3861,6600.0
2011-12-05 13:00:00,77.46,77.49,77.45,77.46,1400.0,55.3646,55.3861,55.3575,55.3646,1400.0
2011-12-05 13:10:00,77.48,77.48,77.48,77.48,200.0,55.3789,55.3789,55.3789,55.3789,200.0
2011-12-05 13:20:00,77.47,77.49,77.46,77.49,3400.0,55.3718,55.3861,55.3646,55.3861,3400.0
2011-12-05 13:30:00,77.49,77.49,77.49,77.49,0.0,55.3861,55.3861,55.3861,55.3861,0.0
2011-12-05 13:40:00,77.48,77.48,77.46,77.46,1200.0,55.3789,55.3789,55.3646,55.3646,1200.0
2011-12-05 13:50:00,77.49,77.49,77.48,77.49,300.0,55.3861,55.3861,55.3789,55.3861,300.0
2011-12-05 14:00:00,77.48,77.5,77.46,77.5,2800.0,55.3789,55.3932,55.3646,55.3932,2800.0
2011-12-05 14:10:00,77.49,77.49,77.49,77.49,300.0,55.3861,55.3861,55.3861,55.3861,300.0
2011-12-05 14:20:00,77.5,77.52,77.47,77.51,9300.0,55.3932,55.4075,55.3718,55.4004,9300.0
2011-12-05 14:30:00,77.52,77.52,77.5,77.52,800.0,55.4075,55.4075,55.3932,55.4075,800.0
2011-12-05 14:40:00,77.52,77.53,77.49,77.5,4300.0,55.4075,55.4146,55.3861,55.3932,4300.0
2011-12-05 14:50:00,77.49,77.53,77.49,77.53,1400.0,55.3861,55.4146,55.3861,55.4146,1400.0
2011-12-05 15:00:00,77.49,77.53,77.49,77.53,2100.0,55.3861,55.4146,55.3861,55.4146,2100.0
2011-12-05 15:10:00,77.52,77.53,77.49,77.49,1000.0,55.4075,55.4146,55.3861,55.3861,1000.0
2011-12-05 15:20:00,77.53,77.53,77.49,77.49,1100.0,55.4146,55.4146,55.3861,55.3861,1100.0
2011-12-05 15:30:00,77.51,77.52,77.5,77.51,3300.0,55.4004,55.4075,55.3932,55.4004,3300.0
2011-12-05 15:40:00,77.51,77.52,77.49,77.49,3300.0,55.4004,55.4075,55.3861,55.3861,3300.0
2011-12-05 15:50:00,77.52,77.52,77.49,77.49,3700.0,55.4075,55.4075,55.3861,55.3861,3700.0
2011-12-06 09:30:00,77.38,77.38,77.37,77.37,11400.0,55.3074,55.3074,55.3003,55.3003,11400.0
2011-12-06 09:40:00,77.38,77.38,77.37,77.37,3900.0,55.3074,55.3074,55.3003,55.3003,3900.0
2011-12-06 09:50:00,77.39,77.4,77.39,77.4,4900.0,55.3146,55.3217,55.3146,55.3217,4900.0
2011-12-06 10:00:00,77.39,77.4,77.39,77.39,2600.0,55.3146,55.3217,55.3146,55.3146,2600.0
2011-12-06 10:10:00,77.37,77.39,77.37,77.39,2300.0,55.3003,55.3146,55.3003,55.3146,2300.0
2011-12-06 10:20:00,77.39,77.39,77.38,77.38,5000.0,55.3146,55.3146,55.3074,55.3074,5000.0
2011-12-06 10:30:00,77.39,77.39,77.39,77.39,1900.0,55.3146,55.3146,55.3146,55.3146,1900.0
2011-12-06 10:40:00,77.39,77.41,77.39,77.41,7000.0,55.3146,55.3289,55.3146,55.3289,7000.0
2011-12-06 10:50:00,77.43,77.43,77.41,77.41,3300.0,55.3432,55.3432,55.3289,55.3289,3300.0
2011-12-06 11:00:00,77.41,77.44,77.41,77.42,2400.0,55.3289,55.3503,55.3289,55.336,2400.0
2011-12-06 11:10:00,77.43,77.45,77.43,77.45,4800.0,55.3432,55.3575,55.3432,55.3575,4800.0
2011-12-06 11:20:00,77.45,77.45,77.43,77.44,2700.0,55.3575,55.3575,55.3432,55.3503,2700.0
2011-12-06 11:30:00,77.44,77.45,77.44,77.44,1100.0,55.3503,55.3575,55.3503,55.3503,1100.0
2011-12-06 11:40:00,77.43,77.45,77.43,77.44,400.0,55.3432,55.3575,55.3432,55.3503,400.0
2011-12-06 11:50:00,77.44,77.45,77.43,77.43,1300.0,55.3503,55.3575,55.3432,55.3432,1300.0
2011-12-06 12:00:00,77.43,77.43,77.43,77.43,0.0,55.3432,55.3432,55.3432,55.3432,0.0
2011-12-06 12:10:00,77.45,77.45,77.43,77.43,2600.0,55.3575,55.3575,55.3432,55.3432,2600.0
2011-12-06 12:20:00,77.45,77.45,77.44,77.45,900.0,55.3575,55.3575,55.3503,55.3575,900.0
2011-12-06 12:30:00,77.46,77.46,77.46,77.46,1800.0,55.3646,55.3646,55.3646,55.3646,1800.0
2011-12-06 12:40:00,77.43,77.45,77.43,77.44,500.0,55.3432,55.3575,55.3432,55.3503,500.0
2011-12-06 12:50:00,77.45,77.45,77.43,77.44,4600.0,55.3575,55.3575,55.3432,55.3503,4600.0
2011-12-06 13:00:00,77.43,77.44,77.43,77.44,400.0,55.3432,55.3503,55.3432,55.3503,400.0
2011-12-06 13:10:00,77.43,77.45,77.43,77.45,600.0,55.3432,55.3575,55.3432,55.3575,600.0
2011-12-06 13:20:00,77.45,77.45,77.43,77.43,1500.0,55.3575,55.3575,55.3432,55.3432,1500.0
2011-12-06 13:30:00,77.44,77.44,77.43,77.43,800.0,55.3503,55.3503,55.3432,55.3432,800.0
2011-12-06 13:40:00,77.46,77.47,77.46,77.47,5100.0,55.3646,55.3718,55.3646,55.3718,5100.0
2011-12-06 13:50:00,77.46,77.46,77.46,77.46,300.0,55.3646,55.3646,55.3646,55.3646,300.0
2011-12-06 14:00:00,77.46,77.46,77.44,77.44,1100.0,55.3646,55.3646,55.3503,55.3503,1100.0
2011-12-06 14:10:00,77.47,77.47,77.47,77.47,2500.0,55.3718,55.3718,55.3718,55.3718,2500.0
2011-12-06 14:20:00,77.46,77.47,77.46,77.46,900.0,55.3646,55.3718,55.3646,55.3646,900.0
2011-12-06 14:30:00,77.46,77.47,77.45,77.45,4800.0,55.3646,55.3718,55.3575,55.3575,4800.0
2011-12-06 14:40:00,77.44,77.44,77.43,77.44,2600.0,55.3503,55.3503,55.3432,55.3503,2600.0
2011-12-06 14:50:00,77.45,77.45,77.43,77.45,2800.0,55.3575,55.3575,55.3432,55.3575,2800.0
2011-12-06 15:00:00,77.45,77.46,77.44,77.46,2900.0,55.3575,55.3646,55.3503,55.3646,2900.0
2011-12-06 15:10:00,77.44,77.44,77.43,77.43,1500.0,55.3503,55.3503,55.3432,55.3432,1500.0
2011-12-06 15:20:00,77.44,77.48,77.44,77.48,15200.0,55.3503,55.3789,55.3503,55.3789,15200.0
2011-12-06 15:30:00,77.48,77.49,77.47,77.49,6800.0,55.3789,55.3861,55.3718,55.3861,6800.0
2011-12-06 15:40:00,77.49,77.5,77.47,77.5,13700.0,55.3861,55.3932,55.3718,55.3932,13700.0
2011-12-06 15:50:00,77.5,77.55,77.48,77.55,54300.0,55.3932,55.4289,55.3789,55.4289,54300.0
2011-12-07 09:30:00,77.66,77.66,77.63,77.63,9800.0,55.5076,55.5076,55.4861,55.4861,9800.0
2011-12-07 09:40:00,77.61,77.65,77.6,77.65,5200.0,55.4718,55.5004,55.4647,55.5004,5200.0
2011-12-07 09:50:00,77.63,77.64,77.44,77.61,17000.0,55.4861,55.4933,55.3503,55.4718,17000.0
2011-12-07 10:00:00,77.6,77.62,77.55,77.6,2800.0,55.4647,55.479,55.4289,55.4647,2800.0
2011-12-07 10:10:00,77.55,77.57,77.5,77.57,1300.0,55.4289,55.4432,55.3932,55.4432,1300.0
2011-12-07 10:20:00,77.57,77.57,77.57,77.57,100.0,55.4432,55.4432,55.4432,55.4432,100.0
2011-12-07 10:30:00,77.58,77.6,77.53,77.59,7300.0,55.4504,55.4647,55.4146,55.4575,7300.0
2011-12-07 10:40:00,77.6,77.6,77.57,77.59,600.0,55.4647,55.4647,55.4432,55.4575,600.0
2011-12-07 10:50:00,77.58,77.58,77.54,77.57,1400.0,55.4504,55.4504,55.4218,55.4432,1400.0
2011-12-07 11:00:00,77.54,77.57,77.54,77.54,800.0,55.4218,55.4432,55.4218,55.4218,800.0
2011-12-07 11:10:00,77.55,77.56,77.55,77.56,500.0,55.4289,55.4361,55.4289,55.4361,500.0
2011-12-07 11:20:00,77.57,77.58,77.55,77.58,1700.0,55.4432,55.4504,55.4289,55.4504,1700.0
2011-12-07 11:30:00,77.58,77.6,77.55,77.6,7300.0,55.4504,55.4647,55.4289,55.4647,7300.0
2011-12-07 11:40:00,77.6,77.61,77.59,77.59,2900.0,55.4647,55.4718,55.4575,55.4575,2900.0
2011-12-07 11:50:00,77.61,77.62,77.6,77.6,1600.0,55.4718,55.479,55.4647,55.4647,1600.0
2011-12-07 12:00:00,77.61,77.66,77.59,77.64,17000.0,55.4718,55.5076,55.4575,55.4933,17000.0
2011-12-07 12:10:00,77.64,77.64,77.62,77.63,2200.0,55.4933,55.4933,55.479,55.4861,2200.0
2011-12-07 12:20:00,77.65,77.66,77.65,77.65,400.0,55.5004,55.5076,55.5004,55.5004,400.0
2011-12-07 12:30:00,77.66,77.66,77.66,77.66,500.0,55.5076,55.5076,55.5076,55.5076,500.0
2011-12-07 12:40:00,77.64,77.68,77.64,77.67,7800.0,55.4933,55.5219,55.4933,55.5147,7800.0
2011-12-07 12:50:00,77.64,77.66,77.63,77.63,8200.0,55.4933,55.5076,55.4861,55.4861,8200.0
2011-12-07 13:00:00,77.66,77.68,77.64,77.65,96000.0,55.5076,55.5219,55.4933,55.5004,96000.0
2011-12-07 13:10:00,77.66,77.7,77.66,77.67,25800.0,55.5076,55.5362,55.5076,55.5147,25800.0
2011-12-07 13:20:00,77.67,77.68,77.66,77.68,5000.0,55.5147,55.5219,55.5076,55.5219,5000.0
2011-12-07 13:30:00,77.69,77.7,77.68,77.7,5300.0,55.529,55.5362,55.5219,55.5362,5300.0
2011-12-07 13:40:00,77.67,77.7,77.67,77.69,30500.0,55.5147,55.5362,55.5147,55.529,30500.0
2011-12-07 13:50:00,77.68,77.7,77.68,77.7,2500.0,55.5219,55.5362,55.5219,55.5362,2500.0
2011-12-07 14:00:00,77.7,77.7,77.69,77.7,7200.0,55.5362,55.5362,55.529,55.5362,7200.0
2011-12-07 14:10:00,77.7,77.71,77.7,77.7,2600.0,55.5362,55.5433,55.5362,55.5362,2600.0
2011-12-07 14:20:00,77.71,77.73,77.69,77.7,1900.0,55.5433,55.5576,55.529,55.5362,1900.0
2011-12-07 14:30:00,77.72,77.74,77.7,77.74,3100.0,55.5504,55.5647,55.5362,55.5647,3100.0
2011-12-07 14:40:00,77.74,77.74,77.69,77.73,4100.0,55.5647,55.5647,55.529,55.5576,4100.0
2011-12-07 14:50:00,77.72,77.76,77.71,77.76,25300.0,55.5504,55.579,55.5433,55.579,25300.0
2011-12-07 15:00:00,77.76,77.76,77.72,77.75,8600.0,55.579,55.579,55.5504,55.5719,8600.0
2011-12-07 15:10:00,77.75,77.76,77.75,77.76,800.0,55.5719,55.579,55.5719,55.579,800.0
2011-12-07 15:20:00,77.76,77.77,77.73,77.73,7200.0,55.579,55.5862,55.5576,55.5576,7200.0
2011-12-07 15:30:00,77.76,77.76,77.73,77.73,1300.0,55.579,55.579,55.5576,55.5576,1300.0
2011-12-07 15:40:00,77.73,77.74,77.73,77.73,600.0,55.5576,55.5647,55.5576,55.5576,600.0
2011-12-07 15:50:00,77.76,77.76,77.75,77.76,400.0,55.579,55.579,55.5719,55.579,400.0
2011-12-08 09:30:00,77.6,77.68,77.6,77.68,4600.0,55.4647,55.5219,55.4647,55.5219,4600.0
2011-12-08 09:40:00,77.68,77.68,77.68,77.68,0.0,55.5219,55.5219,55.5219,55.5219,0.0
2011-12-08 09:50:00,77.65,77.7,77.64,77.68,8300.0,55.5004,55.5362,55.4933,55.5219,8300.0
2011-12-08 10:00:00,77.69,77.73,77.66,77.66,9300.0,55.529,55.5576,55.5076,55.5076,9300.0
2011-12-08 10:10:00,77.72,77.72,77.66,77.7,1700.0,55.5504,55.5504,55.5076,55.5362,1700.0
2011-12-08 10:20:00,77.68,77.73,77.68,77.71,3900.0,55.5219,55.5576,55.5219,55.5433,3900.0
2011-12-08 10:30:00,77.73,77.73,77.68,77.72,3400.0,55.5576,55.5576,55.5219,55.5504,3400.0
2011-12-08 10:40:00,77.73,77.73,77.7,77.71,2500.0,55.5576,55.5576,55.5362,55.5433,2500.0
2011-12-08 10:50:00,77.68,77.73,77.68,77.72,500.0,55.5219,55.5576,55.5219,55.5504,500.0
2011-12-08 11:00:00,77.72,77.72,77.68,77.7,700.0,55.5504,55.5504,55.5219,55.5362,700.0
2011-12-08 11:10:00,77.68,77.68,77.67,77.68,9200.0,55.5219,55.5219,55.5147,55.5219,9200.0
2011-12-08 11:20:00,77.73,77.73,77.67,77.68,1400.0,55.5576,55.5576,55.5147,55.5219,1400.0
2011-12-08 11:30:00,77.68,77.73,77.68,77.73,2400.0,55.5219,55.5576,55.5219,55.5576,2400.0
2011-12-08 11:40:00,77.73,77.73,77.67,77.67,5600.0,55.5576,55.5576,55.5147,55.5147,5600.0
2011-12-08 11:50:00,77.68,77.73,77.67,77.72,2500.0,55.5219,55.5576,55.5147,55.5504,2500.0
2011-12-08 12:00:00,77.72,77.73,77.67,77.73,3400.0,55.5504,55.5576,55.5147,55.5576,3400.0
2011-12-08 12:10:00,77.67,77.73,77.67,77.68,3000.0,55.5147,55.5576,55.5147,55.5219,3000.0
2011-12-08 12:20:00,77.69,77.74,77.69,77.7,700.0,55.529,55.5647,55.529,55.5362,700.0
2011-12-08 12:30:00,77.73,77.73,77.72,77.73,3600.0,55.5576,55.5576,55.5504,55.5576,3600.0
2011-12-08 12:40:00,77.73,77.73,77.72,77.72,2800.0,55.5576,55.5576,55.5504,55.5504,2800.0
2011-12-08 12:50:00,77.72,77.73,77.7,77.7,1000.0,55.5504,55.5576,55.5362,55.5362,1000.0
2011-12-08 13:00:00,77.73,77.73,77.68,77.68,4600.0,55.5576,55.5576,55.5219,55.5219,4600.0
2011-12-08 13:10:00,77.68,77.72,77.65,77.65,9900.0,55.5219,55.5504,55.5004,55.5004,9900.0
2011-12-08 13:20:00,77.68,77.68,77.64,77.65,5900.0,55.5219,55.5219,55.4933,55.5004,5900.0
2011-12-08 13:30:00,77.67,77.69,77.67,77.67,4900.0,55.5147,55.529,55.5147,55.5147,4900.0
2011-12-08 13:40:00,77.67,77.7,77.65,77.66,3100.0,55.5147,55.5362,55.5004,55.5076,3100.0
2011-12-08 13:50:00,77.65,77.68,77.64,77.64,2300.0,55.5004,55.5219,55.4933,55.4933,2300.0
2011-12-08 14:00:00,77.63,77.67,77.62,77.63,8200.0,55.4861,55.5147,55.479,55.4861,8200.0
2011-12-08 14:10:00,77.62,77.66,77.62,77.63,3400.0,55.479,55.5076,55.479,55.4861,3400.0
2011-12-08 14:20:00,77.63,77.66,77.61,77.62,5300.0,55.4861,55.5076,55.4718,55.479,5300.0
2011-12-08 14:30:00,77.62,77.67,77.62,77.63,6800.0,55.479,55.5147,55.479,55.4861,6800.0
2011-12-08 14:40:00,77.63,77.66,77.63,77.63,3800.0,55.4861,55.5076,55.4861,55.4861,3800.0
2011-12-08 14:50:00,77.66,77.67,77.62,77.66,3400.0,55.5076,55.5147,55.479,55.5076,3400.0
2011-12-08 15:00:00,77.67,77.69,77.66,77.68,3200.0,55.5147,55.529,55.5076,55.5219,3200.0
2011-12-08 15:10:00,77.67,77.67,77.63,77.64,4300.0,55.5147,55.5147,55.4861,55.4933,4300.0
2011-12-08 15:20:00,77.66,77.66,77.63,77.64,5100.0,55.5076,55.5076,55.4861,55.4933,5100.0
2011-12-08 15:30:00,77.64,77.65,77.63,77.63,3400.0,55.4933,55.5004,55.4861,55.4861,3400.0
2011-12-08 15:40:00,77.65,77.69,77.63,77.65,2000.0,55.5004,55.529,55.4861,55.5004,2000.0
2011-12-08 15:50:00,77.66,77.7,77.65,77.7,5000.0,55.5076,55.5362,55.5004,55.5362,5000.0
2011-12-09 09:30:00,77.75,77.75,77.7,77.72,5400.0,55.5719,55.5719,55.5362,55.5504,5400.0
2011-12-09 09:40:00,77.72,77.73,77.71,77.73,7700.0,55.5504,55.5576,55.5433,55.5576,7700.0
2011-12-09 09:50:00,77.73,77.73,77.72,77.72,200.0,55.5576,55.5576,55.5504,55.5504,200.0
2011-12-09 10:00:00,77.72,77.72,77.67,77.68,4200.0,55.5504,55.5504,55.5147,55.5219,4200.0
2011-12-09 10:10:00,77.71,77.71,77.68,77.7,2200.0,55.5433,55.5433,55.5219,55.5362,2200.0
2011-12-09 10:20:00,77.69,77.71,77.66,77.7,4500.0,55.529,55.5433,55.5076,55.5362,4500.0
2011-12-09 10:30:00,77.7,77.7,77.66,77.67,1300.0,55.5362,55.5362,55.5076,55.5147,1300.0
2011-12-09 10:40:00,77.71,77.71,77.67,77.67,600.0,55.5433,55.5433,55.5147,55.5147,600.0
2011-12-09 10:50:00,77.68,77.7,77.67,77.7,1600.0,55.5219,55.5362,55.5147,55.5362,1600.0
2011-12-09 11:00:00,77.7,77.71,77.67,77.67,22300.0,55.5362,55.5433,55.5147,55.5147,22300.0
2011-12-09 11:10:00,77.67,77.67,77.67,77.67,100.0,55.5147,55.5147,55.5147,55.5147,100.0
2011-12-09 11:20:00,77.71,77.71,77.67,77.67,1200.0,55.5433,55.5433,55.5147,55.5147,1200.0
2011-12-09 11:30:00,77.7,77.7,77.7,77.7,100.0,55.5362,55.5362,55.5362,55.5362,100.0
2011-12-09 11:40:00,77.67,77.69,77.66,77.66,4100.0,55.5147,55.529,55.5076,55.5076,4100.0
2011-12-09 11:50:00,77.66,77.68,77.66,77.66,600.0,55.5076,55.5219,55.5076,55.5076,600.0
2011-12-09 12:00:00,77.68,77.68,77.67,77.68,800.0,55.5219,55.5219,55.5147,55.5219,800.0
2011-12-09 12:10:00,77.67,77.67,77.66,77.66,1200.0,55.5147,55.5147,55.5076,55.5076,1200.0
2011-12-09 12:20:00,77.68,77.68,77.68,77.68,2000.0,55.5219,55.5219,55.5219,55.5219,2000.0
2011-12-09 12:30:00,77.68,77.68,77.65,77.68,1800.0,55.5219,55.5219,55.5004,55.5219,1800.0
2011-12-09 12:40:00,77.64,77.65,77.63,77.64,2100.0,55.4933,55.5004,55.4861,55.4933,2100.0
2011-12-09 12:50:00,77.65,77.65,77.65,77.65,100.0,55.5004,55.5004,55.5004,55.5004,100.0
2011-12-09 13:00:00,77.66,77.66,77.62,77.62,6600.0,55.5076,55.5076,55.479,55.479,6600.0
2011-12-09 13:10:00,77.62,77.65,77.62,77.63,2500.0,55.479,55.5004,55.479,55.4861,2500.0
2011-12-09 13:20:00,77.63,77.64,77.63,77.64,1400.0,55.4861,55.4933,55.4861,55.4933,1400.0
2011-12-09 13:30:00,77.64,77.64,77.64,77.64,0.0,55.4933,55.4933,55.4933,55.4933,0.0
2011-12-09 13:40:00,77.64,77.64,77.63,77.63,400.0,55.4933,55.4933,55.4861,55.4861,400.0
2011-12-09 13:50:00,77.63,77.65,77.59,77.59,27000.0,55.4861,55.5004,55.4575,55.4575,27000.0
2011-12-09 14:00:00,77.62,77.64,77.6,77.61,1100.0,55.479,55.4933,55.4647,55.4718,1100.0
2011-12-09 14:10:00,77.62,77.62,77.6,77.6,800.0,55.479,55.479,55.4647,55.4647,800.0
2011-12-09 14:20:00,77.63,77.65,77.61,77.61,5000.0,55.4861,55.5004,55.4718,55.4718,5000.0
2011-12-09 14:30:00,77.64,77.65,77.61,77.65,1200.0,55.4933,55.5004,55.4718,55.5004,1200.0
2011-12-09 14:40:00,77.63,77.67,77.63,77.63,66300.0,55.4861,55.5147,55.4861,55.4861,66300.0
2011-12-09 14:50:00,77.67,77.67,77.63,77.66,4800.0,55.5147,55.5147,55.4861,55.5076,4800.0
2011-12-09 15:00:00,77.66,77.66,77.64,77.66,700.0,55.5076,55.5076,55.4933,55.5076,700.0
2011-12-09 15:10:00,77.66,77.67,77.65,77.65,1800.0,55.5076,55.5147,55.5004,55.5004,1800.0
2011-12-09 15:20:00,77.65,77.67,77.65,77.67,6100.0,55.5004,55.5147,55.5004,55.5147,6100.0
2011-12-09 15:30:00,77.67,77.67,77.65,77.65,400.0,55.5147,55.5147,55.5004,55.5004,400.0
2011-12-09 15:40:00,77.65,77.67,77.65,77.66,5000.0,55.5004,55.5147,55.5004,55.5076,5000.0
2011-12-09 15:50:00,77.68,77.73,77.68,77.71,89900.0,55.5219,55.5576,55.5219,55.5433,89900.0
2011-12-12 09:30:00,77.7,77.7,77.65,77.65,17500.0,55.5362,55.5362,55.5004,55.5004,17500.0
2011-12-12 09:40:00,77.7,77.7,77.66,77.69,1900.0,55.5362,55.5362,55.5076,55.529,1900.0
2011-12-12 09:50:00,77.7,77.71,77.7,77.7,7700.0,55.5362,55.5433,55.5362,55.5362,7700.0
2011-12-12 10:00:00,77.69,77.7,77.69,77.7,1300.0,55.529,55.5362,55.529,55.5362,1300.0
2011-12-12 10:10:00,77.7,77.7,77.67,77.68,8100.0,55.5362,55.5362,55.5147,55.5219,8100.0
2011-12-12 10:20:00,77.69,77.7,77.68,77.69,2200.0,55.529,55.5362,55.5219,55.529,2200.0
2011-12-12 10:30:00,77.69,77.7,77.67,77.69,1700.0,55.529,55.5362,55.5147,55.529,1700.0
2011-12-12 10:40:00,77.69,77.69,77.69,77.69,700.0,55.529,55.529,55.529,55.529,700.0
2011-12-12 10:50:00,77.69,77.69,77.66,77.68,2100.0,55.529,55.529,55.5076,55.5219,2100.0
2011-12-12 11:00:00,77.69,77.69,77.66,77.66,3900.0,55.529,55.529,55.5076,55.5076,3900.0
2011-12-12 11:10:00,77.68,77.68,77.65,77.68,2400.0,55.5219,55.5219,55.5004,55.5219,2400.0
2011-12-12 11:20:00,77.67,77.68,77.67,77.68,2300.0,55.5147,55.5219,55.5147,55.5219,2300.0
2011-12-12 11:30:00,77.69,77.69,77.67,77.68,2000.0,55.529,55.529,55.5147,55.5219,2000.0
2011-12-12 11:40:00,77.67,77.69,77.67,77.67,1300.0,55.5147,55.529,55.5147,55.5147,1300.0
2011-12-12 11:50:00,77.67,77.69,77.66,77.69,7100.0,55.5147,55.529,55.5076,55.529,7100.0
2011-12-12 12:00:00,77.66,77.69,77.66,77.69,1100.0,55.5076,55.529,55.5076,55.529,1100.0
2011-12-12 12:10:00,77.69,77.69,77.68,77.68,1600.0,55.529,55.529,55.5219,55.5219,1600.0
2011-12-12 12:20:00,77.68,77.69,77.67,77.69,800.0,55.5219,55.529,55.5147,55.529,800.0
2011-12-12 12:30:00,77.68,77.69,77.63,77.63,139800.0,55.5219,55.529,55.4861,55.4861,139800.0
2011-12-12 12:40:00,77.68,77.69,77.66,77.67,6700.0,55.5219,55.529,55.5076,55.5147,6700.0
2011-12-12 12:50:00,77.67,77.67,77.67,77.67,0.0,55.5147,55.5147,55.5147,55.5147,0.0
2011-12-12 13:00:00,77.68,77.68,77.68,77.68,10700.0,55.5219,55.5219,55.5219,55.5219,10700.0
2011-12-12 13:10:00,77.68,77.68,77.67,77.68,3300.0,55.5219,55.5219,55.5147,55.5219,3300.0
2011-12-12 13:20:00,77.67,77.68,77.67,77.68,11000.0,55.5147,55.5219,55.5147,55.5219,11000.0
2011-12-12 13:30:00,77.67,77.68,77.66,77.66,1300.0,55.5147,55.5219,55.5076,55.5076,1300.0
2011-12-12 13:40:00,77.67,77.67,77.66,77.66,200.0,55.5147,55.5147,55.5076,55.5076,200.0
2011-12-12 13:50:00,77.67,77.67,77.66,77.66,4400.0,55.5147,55.5147,55.5076,55.5076,4400.0
2011-12-12 14:00:00,77.67,77.67,77.67,77.67,500.0,55.5147,55.5147,55.5147,55.5147,500.0
2011-12-12 14:10:00,77.67,77.69,77.66,77.66,19500.0,55.5147,55.529,55.5076,55.5076,19500.0
2011-12-12 14:20:00,77.66,77.67,77.66,77.67,2800.0,55.5076,55.5147,55.5076,55.5147,2800.0
2011-12-12 14:30:00,77.66,77.68,77.66,77.68,1400.0,55.5076,55.5219,55.5076,55.5219,1400.0
2011-12-12 14:40:00,77.67,77.68,77.67,77.68,2000.0,55.5147,55.5219,55.5147,55.5219,2000.0
2011-12-12 14:50:00,77.68,77.68,77.66,77.66,2400.0,55.5219,55.5219,55.5076,55.5076,2400.0
2011-12-12 15:00:00,77.68,77.68,77.66,77.66,8500.0,55.5219,55.5219,55.5076,55.5076,8500.0
2011-12-12 15:10:00,77.66,77.67,77.66,77.67,1700.0,55.5076,55.5147,55.5076,55.5147,1700.0
2011-12-12 15:20:00,77.66,77.68,77.66,77.67,16800.0,55.5076,55.5219,55.5076,55.5147,16800.0
2011-12-12 15:30:00,77.68,77.68,77.66,77.66,13000.0,55.5219,55.5219,55.5076,55.5076,13000.0
2011-12-12 15:40:00,77.67,77.68,77.67,77.67,2900.0,55.5147,55.5219,55.5147,55.5147,2900.0
2011-12-12 15:50:00,77.67,77.68,77.67,77.68,11300.0,55.5147,55.5219,55.5147,55.5219,11300.0
2011-12-13 09:30:00,77.69,77.69,77.62,77.62,3800.0,55.529,55.529,55.479,55.479,3800.0
2011-12-13 09:40:00,77.63,77.64,77.63,77.64,2700.0,55.4861,55.4933,55.4861,55.4933,2700.0
2011-12-13 09:50:00,77.64,77.64,77.62,77.62,3500.0,55.4933,55.4933,55.479,55.479,3500.0
2011-12-13 10:00:00,77.65,77.65,77.64,77.65,6900.0,55.5004,55.5004,55.4933,55.5004,6900.0
2011-12-13 10:10:00,77.65,77.69,77.62,77.69,1200.0,55.5004,55.529,55.479,55.529,1200.0
2011-12-13 10:20:00,77.69,77.69,77.69,77.69,0.0,55.529,55.529,55.529,55.529,0.0
2011-12-13 10:30:00,77.67,77.67,77.67,77.67,100.0,55.5147,55.5147,55.5147,55.5147,100.0
2011-12-13 10:40:00,77.66,77.67,77.66,77.67,2400.0,55.5076,55.5147,55.5076,55.5147,2400.0
2011-12-13 10:50:00,77.68,77.68,77.63,77.66,3000.0,55.5219,55.5219,55.4861,55.5076,3000.0
2011-12-13 11:00:00,77.64,77.65,77.63,77.64,1700.0,55.4933,55.5004,55.4861,55.4933,1700.0
2011-12-13 11:10:00,77.66,77.66,77.66,77.66,1200.0,55.5076,55.5076,55.5076,55.5076,1200.0
2011-12-13 11:20:00,77.65,77.65,77.64,77.64,900.0,55.5004,55.5004,55.4933,55.4933,900.0
2011-12-13 11:30:00,77.64,77.66,77.63,77.66,10800.0,55.4933,55.5076,55.4861,55.5076,10800.0
2011-12-13 11:40:00,77.66,77.66,77.66,77.66,0.0,55.5076,55.5076,55.5076,55.5076,0.0
2011-12-13 11:50:00,77.63,77.63,77.63,77.63,300.0,55.4861,55.4861,55.4861,55.4861,300.0
2011-12-13 12:00:00,77.63,77.66,77.63,77.66,900.0,55.4861,55.5076,55.4861,55.5076,900.0
2011-12-13 12:10:00,77.64,77.64,77.63,77.63,300.0,55.4933,55.4933,55.4861,55.4861,300.0
2011-12-13 12:20:00,77.65,77.65,77.63,77.65,2100.0,55.5004,55.5004,55.4861,55.5004,2100.0
2011-12-13 12:30:00,77.65,77.65,77.63,77.63,800.0,55.5004,55.5004,55.4861,55.4861,800.0
2011-12-13 12:40:00,77.65,77.65,77.65,77.65,300.0,55.5004,55.5004,55.5004,55.5004,300.0
2011-12-13 12:50:00,77.64,77.64,77.63,77.63,2000.0,55.4933,55.4933,55.4861,55.4861,2000.0
2011-12-13 13:00:00,77.63,77.64,77.63,77.64,3100.0,55.4861,55.4933,55.4861,55.4933,3100.0
2011-12-13 13:10:00,77.64,77.64,77.64,77.64,4400.0,55.4933,55.4933,55.4933,55.4933,4400.0
2011-12-13 13:20:00,77.65,77.68,77.65,77.68,1200.0,55.5004,55.5219,55.5004,55.5219,1200.0
2011-12-13 13:30:00,77.64,77.68,77.64,77.66,5800.0,55.4933,55.5219,55.4933,55.5076,5800.0
2011-12-13 13:40:00,77.67,77.67,77.67,77.67,600.0,55.5147,55.5147,55.5147,55.5147,600.0
2011-12-13 13:50:00,77.67,77.67,77.64,77.64,700.0,55.5147,55.5147,55.4933,55.4933,700.0
2011-12-13 14:00:00,77.68,77.7,77.68,77.69,3500.0,55.5219,55.5362,55.5219,55.529,3500.0
2011-12-13 14:10:00,77.69,77.73,77.69,77.72,22500.0,55.529,55.5576,55.529,55.5504,22500.0
2011-12-13 14:20:00,77.71,77.71,77.67,77.69,7100.0,55.5433,55.5433,55.5147,55.529,7100.0
2011-12-13 14:30:00,77.67,77.69,77.67,77.67,9800.0,55.5147,55.529,55.5147,55.5147,9800.0
2011-12-13 14:40:00,77.69,77.69,77.67,77.67,1300.0,55.529,55.529,55.5147,55.5147,1300.0
2011-12-13 14:50:00,77.67,77.67,77.67,77.67,0.0,55.5147,55.5147,55.5147,55.5147,0.0
2011-12-13 15:00:00,77.67,77.7,77.67,77.67,1500.0,55.5147,55.5362,55.5147,55.5147,1500.0
2011-12-13 15:10:00,77.67,77.7,77.67,77.7,2700.0,55.5147,55.5362,55.5147,55.5362,2700.0
2011-12-13 15:20:00,77.67,77.7,77.67,77.69,2100.0,55.5147,55.5362,55.5147,55.529,2100.0
2011-12-13 15:30:00,77.69,77.69,77.67,77.67,1900.0,55.529,55.529,55.5147,55.5147,1900.0
2011-12-13 15:40:00,77.67,77.69,77.67,77.69,1400.0,55.5147,55.529,55.5147,55.529,1400.0
2011-12-13 15:50:00,77.67,77.7,77.67,77.7,5200.0,55.5147,55.5362,55.5147,55.5362,5200.0
2011-12-14 09:30:00,77.67,77.69,77.65,77.69,4400.0,55.5147,55.529,55.5004,55.529,4400.0
2011-12-14 09:40:00,77.69,77.71,77.65,77.71,2100.0,55.529,55.5433,55.5004,55.5433,2100.0
2011-12-14 09:50:00,77.71,77.71,77.71,77.71,0.0,55.5433,55.5433,55.5433,55.5433,0.0
2011-12-14 10:00:00,77.71,77.71,77.71,77.71,100.0,55.5433,55.5433,55.5433,55.5433,100.0
2011-12-14 10:10:00,77.7,77.71,77.66,77.71,1500.0,55.5362,55.5433,55.5076,55.5433,1500.0
2011-12-14 10:20:00,77.67,77.71,77.67,77.69,146600.0,55.5147,55.5433,55.5147,55.529,146600.0
2011-12-14 10:30:00,77.69,77.69,77.66,77.67,1600.0,55.529,55.529,55.5076,55.5147,1600.0
2011-12-14 10:40:00,77.7,77.7,77.68,77.68,6800.0,55.5362,55.5362,55.5219,55.5219,6800.0
2011-12-14 10:50:00,77.7,77.7,77.7,77.7,200.0,55.5362,55.5362,55.5362,55.5362,200.0
2011-12-14 11:00:00,77.68,77.68,77.68,77.68,1400.0,55.5219,55.5219,55.5219,55.5219,1400.0
2011-12-14 11:10:00,77.68,77.68,77.68,77.68,0.0,55.5219,55.5219,55.5219,55.5219,0.0
2011-12-14 11:20:00,77.69,77.69,77.68,77.68,2600.0,55.529,55.529,55.5219,55.5219,2600.0
2011-12-14 11:30:00,77.7,77.7,77.68,77.69,5300.0,55.5362,55.5362,55.5219,55.529,5300.0
2011-12-14 11:40:00,77.69,77.7,77.66,77.66,2700.0,55.529,55.5362,55.5076,55.5076,2700.0
2011-12-14 11:50:00,77.66,77.66,77.66,77.66,1300.0,55.5076,55.5076,55.5076,55.5076,1300.0
2011-12-14 12:00:00,77.66,77.68,77.66,77.68,1600.0,55.5076,55.5219,55.5076,55.5219,1600.0
2011-12-14 12:10:00,77.69,77.69,77.69,77.69,100.0,55.529,55.529,55.529,55.529,100.0
2011-12-14 12:20:00,77.69,77.69,77.65,77.68,3000.0,55.529,55.529,55.5004,55.5219,3000.0
2011-12-14 12:30:00,77.68,77.68,77.68,77.68,600.0,55.5219,55.5219,55.5219,55.5219,600.0
2011-12-14 12:40:00,77.68,77.68,77.68,77.68,400.0,55.5219,55.5219,55.5219,55.5219,400.0
2011-12-14 12:50:00,77.66,77.68,77.65,77.67,6300.0,55.5076,55.5219,55.5004,55.5147,6300.0
2011-12-14 13:00:00,77.67,77.68,77.67,77.67,2700.0,55.5147,55.5219,55.5147,55.5147,2700.0
2011-12-14 13:10:00,77.67,77.68,77.65,77.68,3100.0,55.5147,55.5219,55.5004,55.5219,3100.0
2011-12-14 13:20:00,77.67,77.68,77.66,77.66,3100.0,55.5147,55.5219,55.5076,55.5076,3100.0
2011-12-14 13:30:00,77.66,77.67,77.66,77.67,800.0,55.5076,55.5147,55.5076,55.5147,800.0
2011-12-14 13:40:00,77.68,77.68,77.66,77.67,9000.0,55.5219,55.5219,55.5076,55.5147,9000.0
2011-12-14 13:50:00,77.66,77.68,77.66,77.68,9400.0,55.5076,55.5219,55.5076,55.5219,9400.0
2011-12-14 14:00:00,77.68,77.68,77.66,77.68,9300.0,55.5219,55.5219,55.5076,55.5219,9300.0
2011-12-14 14:10:00,77.67,77.69,77.66,77.68,8300.0,55.5147,55.529,55.5076,55.5219,8300.0
2011-12-14 14:20:00,77.69,77.69,77.66,77.69,8800.0,55.529,55.529,55.5076,55.529,8800.0
2011-12-14 14:30:00,77.69,77.69,77.67,77.68,9000.0,55.529,55.529,55.5147,55.5219,9000.0
2011-12-14 14:40:00,77.69,77.69,77.66,77.69,19200.0,55.529,55.529,55.5076,55.529,19200.0
2011-12-14 14:50:00,77.66,77.7,77.66,77.7,18100.0,55.5076,55.5362,55.5076,55.5362,18100.0
2011-12-14 15:00:00,77.7,77.71,77.69,77.71,48700.0,55.5362,55.5433,55.529,55.5433,48700.0
2011-12-14 15:10:00,77.71,77.73,77.7,77.73,32200.0,55.5433,55.5576,55.5362,55.5576,32200.0
2011-12-14 15:20:00,77.72,77.73,77.72,77.73,11300.0,55.5504,55.5576,55.5504,55.5576,11300.0
2011-12-14 15:30:00,77.73,77.74,77.71,77.72,21300.0,55.5576,55.5647,55.5433,55.5504,21300.0
2011-12-14 15:40:00,77.72,77.74,77.72,77.74,14200.0,55.5504,55.5647,55.5504,55.5647,14200.0
2011-12-14 15:50:00,77.74,77.75,77.74,77.74,30900.0,55.5647,55.5719,55.5647,55.5647,30900.0
2011-12-15 09:30:00,77.69,77.74,77.69,77.69,6300.0,55.529,55.5647,55.529,55.529,6300.0
2011-12-15 09:40:00,77.73,77.74,77.73,77.74,700.0,55.5576,55.5647,55.5576,55.5647,700.0
2011-12-15 09:50:00,77.74,77.74,77.73,77.74,1800.0,55.5647,55.5647,55.5576,55.5647,1800.0
2011-12-15 10:00:00,77.74,77.75,77.74,77.75,2800.0,55.5647,55.5719,55.5647,55.5719,2800.0
2011-12-15 10:10:00,77.75,77.77,77.75,77.76,5600.0,55.5719,55.5862,55.5719,55.579,5600.0
2011-12-15 10:20:00,77.75,77.77,77.75,77.77,1900.0,55.5719,55.5862,55.5719,55.5862,1900.0
2011-12-15 10:30:00,77.77,77.77,77.76,77.77,2300.0,55.5862,55.5862,55.579,55.5862,2300.0
2011-12-15 10:40:00,77.77,77.77,77.77,77.77,500.0,55.5862,55.5862,55.5862,55.5862,500.0
2011-12-15 10:50:00,77.76,77.78,77.76,77.76,2700.0,55.579,55.5933,55.579,55.579,2700.0
2011-12-15 11:00:00,77.78,77.78,77.78,77.78,700.0,55.5933,55.5933,55.5933,55.5933,700.0
2011-12-15 11:10:00,77.78,77.78,77.77,77.78,2400.0,55.5933,55.5933,55.5862,55.5933,2400.0
2011-12-15 11:20:00,77.77,77.78,77.76,77.77,2800.0,55.5862,55.5933,55.579,55.5862,2800.0
2011-12-15 11:30:00,77.78,77.78,77.77,77.77,8000.0,55.5933,55.5933,55.5862,55.5862,8000.0
2011-12-15 11:40:00,77.78,77.78,77.76,77.78,6400.0,55.5933,55.5933,55.579,55.5933,6400.0
2011-12-15 11:50:00,77.77,77.78,77.77,77.78,12500.0,55.5862,55.5933,55.5862,55.5933,12500.0
2011-12-15 12:00:00,77.78,77.78,77.77,77.78,31600.0,55.5933,55.5933,55.5862,55.5933,31600.0
2011-12-15 12:10:00,77.77,77.78,77.77,77.78,27600.0,55.5862,55.5933,55.5862,55.5933,27600.0
2011-12-15 12:20:00,77.78,77.78,77.77,77.78,20700.0,55.5933,55.5933,55.5862,55.5933,20700.0
2011-12-15 12:30:00,77.78,77.78,77.76,77.76,27300.0,55.5933,55.5933,55.579,55.579,27300.0
2011-12-15 12:40:00,77.77,77.78,77.77,77.78,25500.0,55.5862,55.5933,55.5862,55.5933,25500.0
2011-12-15 12:50:00,77.78,77.78,77.77,77.78,24200.0,55.5933,55.5933,55.5862,55.5933,24200.0
2011-12-15 13:00:00,77.78,77.78,77.75,77.78,13300.0,55.5933,55.5933,55.5719,55.5933,13300.0
2011-12-15 13:10:00,77.77,77.77,77.77,77.77,4900.0,55.5862,55.5862,55.5862,55.5862,4900.0
2011-12-15 13:20:00,77.77,77.77,77.75,77.75,30500.0,55.5862,55.5862,55.5719,55.5719,30500.0
2011-12-15 13:30:00,77.75,77.75,77.71,77.74,107400.0,55.5719,55.5719,55.5433,55.5647,107400.0
2011-12-15 13:40:00,77.74,77.75,77.73,77.75,3900.0,55.5647,55.5719,55.5576,55.5719,3900.0
2011-12-15 13:50:00,77.75,77.75,77.74,77.74,1200.0,55.5719,55.5719,55.5647,55.5647,1200.0
2011-12-15 14:00:00,77.74,77.74,77.73,77.74,9200.0,55.5647,55.5647,55.5576,55.5647,9200.0
2011-12-15 14:10:00,77.75,77.75,77.73,77.75,700.0,55.5719,55.5719,55.5576,55.5719,700.0
2011-12-15 14:20:00,77.73,77.75,77.73,77.74,12100.0,55.5576,55.5719,55.5576,55.5647,12100.0
2011-12-15 14:30:00,77.74,77.75,77.71,77.73,12200.0,55.5647,55.5719,55.5433,55.5576,12200.0
2011-12-15 14:40:00,77.73,77.75,77.72,77.74,8200.0,55.5576,55.5719,55.5504,55.5647,8200.0
2011-12-15 14:50:00,77.72,77.75,77.72,77.72,6500.0,55.5504,55.5719,55.5504,55.5504,6500.0
2011-12-15 15:00:00,77.75,77.75,77.74,77.74,3100.0,55.5719,55.5719,55.5647,55.5647,3100.0
2011-12-15 15:10:00,77.75,77.75,77.73,77.75,4500.0,55.5719,55.5719,55.5576,55.5719,4500.0
2011-12-15 15:20:00,77.75,77.75,77.74,77.75,5200.0,55.5719,55.5719,55.5647,55.5719,5200.0
2011-12-15 15:30:00,77.74,77.75,77.74,77.74,1300.0,55.5647,55.5719,55.5647,55.5647,1300.0
2011-12-15 15:40:00,77.75,77.75,77.74,77.75,1100.0,55.5719,55.5719,55.5647,55.5719,1100.0
2011-12-15 15:50:00,77.75,77.75,77.74,77.75,4300.0,55.5719,55.5719,55.5647,55.5719,4300.0
2011-12-16 09:30:00,77.78,77.78,77.76,77.78,7100.0,55.5933,55.5933,55.579,55.5933,7100.0
2011-12-16 09:40:00,77.78,77.78,77.75,77.75,400.0,55.5933,55.5933,55.5719,55.5719,400.0
2011-12-16 09:50:00,77.74,77.78,77.74,77.78,2400.0,55.5647,55.5933,55.5647,55.5933,2400.0
2011-12-16 10:00:00,77.77,77.82,77.77,77.82,1100.0,55.5862,55.6219,55.5862,55.6219,1100.0
2011-12-16 10:10:00,77.81,77.85,77.81,77.84,1200.0,55.6148,55.6434,55.6148,55.6362,1200.0
2011-12-16 10:20:00,77.78,77.78,77.77,77.77,500.0,55.5933,55.5933,55.5862,55.5862,500.0
2011-12-16 10:30:00,77.81,77.81,77.8,77.8,1000.0,55.6148,55.6148,55.6076,55.6076,1000.0
2011-12-16 10:40:00,77.8,77.8,77.8,77.8,2500.0,55.6076,55.6076,55.6076,55.6076,2500.0
2011-12-16 10:50:00,77.81,77.81,77.8,77.8,1500.0,55.6148,55.6148,55.6076,55.6076,1500.0
2011-12-16 11:00:00,77.81,77.81,77.8,77.81,4200.0,55.6148,55.6148,55.6076,55.6148,4200.0
2011-12-16 11:10:00,77.84,77.84,77.84,77.84,700.0,55.6362,55.6362,55.6362,55.6362,700.0
2011-12-16 11:20:00,77.81,77.84,77.81,77.83,4100.0,55.6148,55.6362,55.6148,55.6291,4100.0
2011-12-16 11:30:00,77.83,77.84,77.82,77.83,2200.0,55.6291,55.6362,55.6219,55.6291,2200.0
2011-12-16 11:40:00,77.83,77.83,77.83,77.83,0.0,55.6291,55.6291,55.6291,55.6291,0.0
2011-12-16 11:50:00,77.83,77.84,77.82,77.84,7500.0,55.6291,55.6362,55.6219,55.6362,7500.0
2011-12-16 12:00:00,77.84,77.85,77.84,77.84,2900.0,55.6362,55.6434,55.6362,55.6362,2900.0
2011-12-16 12:10:00,77.83,77.85,77.82,77.82,14600.0,55.6291,55.6434,55.6219,55.6219,14600.0
2011-12-16 12:20:00,77.83,77.84,77.82,77.83,3900.0,55.6291,55.6362,55.6219,55.6291,3900.0
2011-12-16 12:30:00,77.83,77.84,77.83,77.83,400.0,55.6291,55.6362,55.6291,55.6291,400.0
2011-12-16 12:40:00,77.84,77.84,77.84,77.84,2500.0,55.6362,55.6362,55.6362,55.6362,2500.0
2011-12-16 12:50:00,77.83,77.84,77.8,77.83,4700.0,55.6291,55.6362,55.6076,55.6291,4700.0
2011-12-16 13:00:00,77.81,77.81,77.81,77.81,100.0,55.6148,55.6148,55.6148,55.6148,100.0
2011-12-16 13:10:00,77.83,77.83,77.83,77.83,200.0,55.6291,55.6291,55.6291,55.6291,200.0
2011-12-16 13:20:00,77.84,77.84,77.84,77.84,600.0,55.6362,55.6362,55.6362,55.6362,600.0
2011-12-16 13:30:00,77.82,77.82,77.82,77.82,300.0,55.6219,55.6219,55.6219,55.6219,300.0
2011-12-16 13:40:00,77.83,77.83,77.8,77.8,4500.0,55.6291,55.6291,55.6076,55.6076,4500.0
2011-12-16 13:50:00,77.82,77.82,77.8,77.8,1400.0,55.6219,55.6219,55.6076,55.6076,1400.0
2011-12-16 14:00:00,77.82,77.84,77.8,77.84,2100.0,55.6219,55.6362,55.6076,55.6362,2100.0
2011-12-16 14:10:00,77.83,77.83,77.79,77.82,16200.0,55.6291,55.6291,55.6005,55.6219,16200.0
2011-12-16 14:20:00,77.81,77.82,77.81,77.82,1300.0,55.6148,55.6219,55.6148,55.6219,1300.0
2011-12-16 14:30:00,77.82,77.83,77.8,77.82,1200.0,55.6219,55.6291,55.6076,55.6219,1200.0
2011-12-16 14:40:00,77.83,77.83,77.8,77.8,1100.0,55.6291,55.6291,55.6076,55.6076,1100.0
2011-12-16 14:50:00,77.81,77.81,77.8,77.81,1900.0,55.6148,55.6148,55.6076,55.6148,1900.0
2011-12-16 15:00:00,77.8,77.83,77.79,77.82,11200.0,55.6076,55.6291,55.6005,55.6219,11200.0
2011-12-16 15:10:00,77.8,77.83,77.8,77.82,1000.0,55.6076,55.6291,55.6076,55.6219,1000.0
2011-12-16 15:20:00,77.79,77.83,77.79,77.82,1300.0,55.6005,55.6291,55.6005,55.6219,1300.0
2011-12-16 15:30:00,77.8,77.83,77.8,77.82,1400.0,55.6076,55.6291,55.6076,55.6219,1400.0
2011-12-16 15:40:00,77.79,77.83,77.79,77.8,22500.0,55.6005,55.6291,55.6005,55.6076,22500.0
2011-12-16 15:50:00,77.81,77.83,77.8,77.83,11800.0,55.6148,55.6291,55.6076,55.6291,11800.0
2011-12-19 09:30:00,77.83,77.83,77.66,77.69,18800.0,55.6291,55.6291,55.5076,55.529,18800.0
2011-12-19 09:40:00,77.72,77.73,77.69,77.73,1500.0,55.5504,55.5576,55.529,55.5576,1500.0
2011-12-19 09:50:00,77.72,77.75,77.72,77.75,3000.0,55.5504,55.5719,55.5504,55.5719,3000.0
2011-12-19 10:00:00,77.75,77.75,77.71,77.72,2500.0,55.5719,55.5719,55.5433,55.5504,2500.0
2011-12-19 10:10:00,77.72,77.72,77.72,77.72,0.0,55.5504,55.5504,55.5504,55.5504,0.0
2011-12-19 10:20:00,77.74,77.74,77.72,77.72,400.0,55.5647,55.5647,55.5504,55.5504,400.0
2011-12-19 10:30:00,77.74,77.77,77.74,77.77,300.0,55.5647,55.5862,55.5647,55.5862,300.0
2011-12-19 10:40:00,77.78,77.84,77.78,77.84,2600.0,55.5933,55.6362,55.5933,55.6362,2600.0
2011-12-19 10:50:00,77.79,77.79,77.72,77.72,5200.0,55.6005,55.6005,55.5504,55.5504,5200.0
2011-12-19 11:00:00,77.75,77.79,77.74,77.75,4300.0,55.5719,55.6005,55.5647,55.5719,4300.0
2011-12-19 11:10:00,77.74,77.77,77.74,77.74,3200.0,55.5647,55.5862,55.5647,55.5647,3200.0
2011-12-19 11:20:00,77.76,77.76,77.73,77.73,1800.0,55.579,55.579,55.5576,55.5576,1800.0
2011-12-19 11:30:00,77.73,77.74,77.72,77.74,3100.0,55.5576,55.5647,55.5504,55.5647,3100.0
2011-12-19 11:40:00,77.77,77.77,77.72,77.72,400.0,55.5862,55.5862,55.5504,55.5504,400.0
2011-12-19 11:50:00,77.77,77.77,77.73,77.73,3400.0,55.5862,55.5862,55.5576,55.5576,3400.0
2011-12-19 12:00:00,77.77,77.77,77.73,77.73,500.0,55.5862,55.5862,55.5576,55.5576,500.0
2011-12-19 12:10:00,77.75,77.76,77.74,77.76,2700.0,55.5719,55.579,55.5647,55.579,2700.0
2011-12-19 12:20:00,77.76,77.77,77.73,77.76,6400.0,55.579,55.5862,55.5576,55.579,6400.0
2011-12-19 12:30:00,77.73,77.75,77.73,77.75,4100.0,55.5576,55.5719,55.5576,55.5719,4100.0
2011-12-19 12:40:00,77.75,77.75,77.73,77.73,5100.0,55.5719,55.5719,55.5576,55.5576,5100.0
2011-12-19 12:50:00,77.75,77.75,77.74,77.74,1600.0,55.5719,55.5719,55.5647,55.5647,1600.0
2011-12-19 13:00:00,77.72,77.73,77.72,77.73,2700.0,55.5504,55.5576,55.5504,55.5576,2700.0
2011-12-19 13:10:00,77.74,77.74,77.71,77.71,27300.0,55.5647,55.5647,55.5433,55.5433,27300.0
2011-12-19 13:20:00,77.73,77.77,77.71,77.76,3200.0,55.5576,55.5862,55.5433,55.579,3200.0
2011-12-19 13:30:00,77.75,77.78,77.75,77.78,1800.0,55.5719,55.5933,55.5719,55.5933,1800.0
2011-12-19 13:40:00,77.77,77.78,77.76,77.77,2700.0,55.5862,55.5933,55.579,55.5862,2700.0
2011-12-19 13:50:00,77.77,77.78,77.75,77.78,3400.0,55.5862,55.5933,55.5719,55.5933,3400.0
2011-12-19 14:00:00,77.78,77.8,77.76,77.78,6400.0,55.5933,55.6076,55.579,55.5933,6400.0
2011-12-19 14:10:00,77.79,77.8,77.77,77.79,3900.0,55.6005,55.6076,55.5862,55.6005,3900.0
2011-12-19 14:20:00,77.78,77.79,77.75,77.75,3400.0,55.5933,55.6005,55.5719,55.5719,3400.0
2011-12-19 14:30:00,77.79,77.8,77.77,77.8,6500.0,55.6005,55.6076,55.5862,55.6076,6500.0
2011-12-19 14:40:00,77.8,77.82,77.75,77.82,6800.0,55.6076,55.6219,55.5719,55.6219,6800.0
2011-12-19 14:50:00,77.8,77.82,77.8,77.81,900.0,55.6076,55.6219,55.6076,55.6148,900.0
2011-12-19 15:00:00,77.82,77.83,77.81,77.83,4700.0,55.6219,55.6291,55.6148,55.6291,4700.0
2011-12-19 15:10:00,77.81,77.84,77.81,77.83,5900.0,55.6148,55.6362,55.6148,55.6291,5900.0
2011-12-19 15:20:00,77.83,77.83,77.8,77.81,5500.0,55.6291,55.6291,55.6076,55.6148,5500.0
2011-12-19 15:30:00,77.82,77.83,77.81,77.82,7000.0,55.6219,55.6291,55.6148,55.6219,7000.0
2011-12-19 15:40:00,77.83,77.83,77.81,77.82,5900.0,55.6291,55.6291,55.6148,55.6219,5900.0
2011-12-19 15:50:00,77.81,77.83,77.75,77.83,4900.0,55.6148,55.6291,55.5719,55.6291,4900.0
2011-12-20 09:30:00,77.82,77.83,77.81,77.82,25800.0,55.6219,55.6291,55.6148,55.6219,25800.0
2011-12-20 09:40:00,77.83,77.89,77.82,77.89,34900.0,55.6291,55.672,55.6219,55.672,34900.0
2011-12-20 09:50:00,77.89,77.9,77.88,77.89,15400.0,55.672,55.6791,55.6648,55.672,15400.0
2011-12-20 10:00:00,77.88,77.88,77.86,77.86,1200.0,55.6648,55.6648,55.6505,55.6505,1200.0
2011-12-20 10:10:00,77.88,77.88,77.84,77.84,7600.0,55.6648,55.6648,55.6362,55.6362,7600.0
2011-12-20 10:20:00,77.85,77.85,77.85,77.85,400.0,55.6434,55.6434,55.6434,55.6434,400.0
2011-12-20 10:30:00,77.86,77.89,77.86,77.88,1400.0,55.6505,55.672,55.6505,55.6648,1400.0
2011-12-20 10:40:00,77.87,77.88,77.87,77.88,2700.0,55.6577,55.6648,55.6577,55.6648,2700.0
2011-12-20 10:50:00,77.85,77.88,77.85,77.87,800.0,55.6434,55.6648,55.6434,55.6577,800.0
2011-12-20 11:00:00,77.89,77.89,77.86,77.89,1700.0,55.672,55.672,55.6505,55.672,1700.0
2011-12-20 11:10:00,77.86,77.89,77.85,77.85,1800.0,55.6505,55.672,55.6434,55.6434,1800.0
2011-12-20 11:20:00,77.85,77.87,77.85,77.87,1600.0,55.6434,55.6577,55.6434,55.6577,1600.0
2011-12-20 11:30:00,77.88,77.88,77.85,77.86,4600.0,55.6648,55.6648,55.6434,55.6505,4600.0
2011-12-20 11:40:00,77.88,77.89,77.86,77.89,3400.0,55.6648,55.672,55.6505,55.672,3400.0
2011-12-20 11:50:00,77.87,77.88,77.86,77.87,600.0,55.6577,55.6648,55.6505,55.6577,600.0
2011-12-20 12:00:00,77.89,77.9,77.86,77.9,19200.0,55.672,55.6791,55.6505,55.6791,19200.0
2011-12-20 12:10:00,77.9,77.9,77.87,77.88,5900.0,55.6791,55.6791,55.6577,55.6648,5900.0
2011-12-20 12:20:00,77.9,77.9,77.88,77.89,2100.0,55.6791,55.6791,55.6648,55.672,2100.0
2011-12-20 12:30:00,77.87,77.9,77.87,77.88,3900.0,55.6577,55.6791,55.6577,55.6648,3900.0
2011-12-20 12:40:00,77.87,77.87,77.87,77.87,700.0,55.6577,55.6577,55.6577,55.6577,700.0
2011-12-20 12:50:00,77.89,77.89,77.86,77.89,600.0,55.672,55.672,55.6505,55.672,600.0
2011-12-20 13:00:00,77.9,77.9,77.88,77.9,7200.0,55.6791,55.6791,55.6648,55.6791,7200.0
2011-12-20 13:10:00,77.88,77.9,77.88,77.88,1400.0,55.6648,55.6791,55.6648,55.6648,1400.0
2011-12-20 13:20:00,77.87,77.87,77.86,77.87,4000.0,55.6577,55.6577,55.6505,55.6577,4000.0
2011-12-20 13:30:00,77.86,77.88,77.86,77.87,3900.0,55.6505,55.6648,55.6505,55.6577,3900.0
2011-12-20 13:40:00,77.87,77.87,77.87,77.87,200.0,55.6577,55.6577,55.6577,55.6577,200.0
2011-12-20 13:50:00,77.86,77.89,77.86,77.86,800.0,55.6505,55.672,55.6505,55.6505,800.0
2011-12-20 14:00:00,77.9,77.9,77.87,77.87,14400.0,55.6791,55.6791,55.6577,55.6577,14400.0
2011-12-20 14:10:00,77.87,77.87,77.86,77.87,3900.0,55.6577,55.6577,55.6505,55.6577,3900.0
2011-12-20 14:20:00,77.87,77.87,77.81,77.82,23300.0,55.6577,55.6577,55.6148,55.6219,23300.0
2011-12-20 14:30:00,77.81,77.81,77.78,77.8,10300.0,55.6148,55.6148,55.5933,55.6076,10300.0
2011-12-20 14:40:00,77.8,77.8,77.78,77.79,4700.0,55.6076,55.6076,55.5933,55.6005,4700.0
2011-12-20 14:50:00,77.8,77.82,77.75,77.8,6900.0,55.6076,55.6219,55.5719,55.6076,6900.0
2011-12-20 15:00:00,77.8,77.8,77.78,77.8,800.0,55.6076,55.6076,55.5933,55.6076,800.0
2011-12-20 15:10:00,77.8,77.82,77.78,77.82,1300.0,55.6076,55.6219,55.5933,55.6219,1300.0
2011-12-20 15:20:00,77.82,77.82,77.79,77.82,1400.0,55.6219,55.6219,55.6005,55.6219,1400.0
2011-12-20 15:30:00,77.82,77.82,77.79,77.81,3500.0,55.6219,55.6219,55.6005,55.6148,3500.0
2011-12-20 15:40:00,77.8,77.8,77.75,77.8,9100.0,55.6076,55.6076,55.5719,55.6076,9100.0
2011-12-20 15:50:00,77.82,77.87,77.81,77.87,3000.0,55.6219,55.6577,55.6148,55.6577,3000.0
2011-12-21 09:30:00,77.79,77.79,77.75,77.79,4900.0,55.6005,55.6005,55.5719,55.6005,4900.0
2011-12-21 09:40:00,77.75,77.79,77.75,77.77,1600.0,55.5719,55.6005,55.5719,55.5862,1600.0
2011-12-21 09:50:00,77.79,77.79,77.77,77.77,1100.0,55.6005,55.6005,55.5862,55.5862,1100.0
2011-12-21 10:00:00,77.79,77.79,77.75,77.78,2600.0,55.6005,55.6005,55.5719,55.5933,2600.0
2011-12-21 10:10:00,77.78,77.78,77.75,77.75,1400.0,55.5933,55.5933,55.5719,55.5719,1400.0
2011-12-21 10:20:00,77.75,77.75,77.75,77.75,0.0,55.5719,55.5719,55.5719,55.5719,0.0
2011-12-21 10:30:00,77.75,77.77,77.71,77.77,5200.0,55.5719,55.5862,55.5433,55.5862,5200.0
2011-12-21 10:40:00,77.77,77.77,77.75,77.75,11200.0,55.5862,55.5862,55.5719,55.5719,11200.0
2011-12-21 10:50:00,77.77,77.77,77.72,77.72,11300.0,55.5862,55.5862,55.5504,55.5504,11300.0
2011-12-21 11:00:00,77.74,77.77,77.73,77.77,1400.0,55.5647,55.5862,55.5576,55.5862,1400.0
2011-12-21 11:10:00,77.77,77.77,77.73,77.73,1300.0,55.5862,55.5862,55.5576,55.5576,1300.0
2011-12-21 11:20:00,77.73,77.79,77.73,77.73,1600.0,55.5576,55.6005,55.5576,55.5576,1600.0
2011-12-21 11:30:00,77.74,77.77,77.74,77.74,2200.0,55.5647,55.5862,55.5647,55.5647,2200.0
2011-12-21 11:40:00,77.76,77.77,77.74,77.76,800.0,55.579,55.5862,55.5647,55.579,800.0
2011-12-21 11:50:00,77.77,77.78,77.76,77.76,2100.0,55.5862,55.5933,55.579,55.579,2100.0
2011-12-21 12:00:00,77.73,77.8,77.73,77.76,130700.0,55.5576,55.6076,55.5576,55.579,130700.0
2011-12-21 12:10:00,77.76,77.76,77.75,77.75,22000.0,55.579,55.579,55.5719,55.5719,22000.0
2011-12-21 12:20:00,77.75,77.75,77.74,77.75,500.0,55.5719,55.5719,55.5647,55.5719,500.0
2011-12-21 12:30:00,77.72,77.74,77.72,77.74,500.0,55.5504,55.5647,55.5504,55.5647,500.0
2011-12-21 12:40:00,77.75,77.76,77.75,77.75,1500.0,55.5719,55.579,55.5719,55.5719,1500.0
2011-12-21 12:50:00,77.76,77.76,77.72,77.73,2400.0,55.579,55.579,55.5504,55.5576,2400.0
2011-12-21 13:00:00,77.76,77.76,77.72,77.72,3500.0,55.579,55.579,55.5504,55.5504,3500.0
2011-12-21 13:10:00,77.72,77.73,77.72,77.73,5500.0,55.5504,55.5576,55.5504,55.5576,5500.0
2011-12-21 13:20:00,77.73,77.73,77.73,77.73,1000.0,55.5576,55.5576,55.5576,55.5576,1000.0
2011-12-21 13:30:00,77.73,77.73,77.72,77.73,5600.0,55.5576,55.5576,55.5504,55.5576,5600.0
2011-12-21 13:40:00,77.73,77.74,77.72,77.73,9800.0,55.5576,55.5647,55.5504,55.5576,9800.0
2011-12-21 13:50:00,77.73,77.73,77.69,77.7,5800.0,55.5576,55.5576,55.529,55.5362,5800.0
2011-12-21 14:00:00,77.7,77.73,77.7,77.73,2600.0,55.5362,55.5576,55.5362,55.5576,2600.0
2011-12-21 14:10:00,77.73,77.73,77.69,77.73,1800.0,55.5576,55.5576,55.529,55.5576,1800.0
2011-12-21 14:20:00,77.74,77.74,77.71,77.72,2000.0,55.5647,55.5647,55.5433,55.5504,2000.0
2011-12-21 14:30:00,77.73,77.74,77.7,77.7,18000.0,55.5576,55.5647,55.5362,55.5362,18000.0
2011-12-21 14:40:00,77.72,77.74,77.7,77.71,14500.0,55.5504,55.5647,55.5362,55.5433,14500.0
2011-12-21 14:50:00,77.72,77.73,77.7,77.72,23600.0,55.5504,55.5576,55.5362,55.5504,23600.0
2011-12-21 15:00:00,77.73,77.74,77.72,77.73,11100.0,55.5576,55.5647,55.5504,55.5576,11100.0
2011-12-21 15:10:00,77.74,77.74,77.73,77.73,2400.0,55.5647,55.5647,55.5576,55.5576,2400.0
2011-12-21 15:20:00,77.74,77.75,77.72,77.74,39200.0,55.5647,55.5719,55.5504,55.5647,39200.0
2011-12-21 15:30:00,77.75,77.75,77.73,77.73,8500.0,55.5719,55.5719,55.5576,55.5576,8500.0
2011-12-21 15:40:00,77.72,77.76,77.72,77.76,41200.0,55.5504,55.579,55.5504,55.579,41200.0
2011-12-21 15:50:00,77.75,77.76,77.73,77.76,10300.0,55.5719,55.579,55.5576,55.579,10300.0
2011-12-22 09:30:00,77.83,77.84,77.8,77.8,15100.0,55.6291,55.6362,55.6076,55.6076,15100.0
2011-12-22 09:40:00,77.8,77.83,77.8,77.83,6600.0,55.6076,55.6291,55.6076,55.6291,6600.0
2011-12-22 09:50:00,77.83,77.83,77.83,77.83,0.0,55.6291,55.6291,55.6291,55.6291,0.0
2011-12-22 10:00:00,77.84,77.85,77.8,77.84,2300.0,55.6362,55.6434,55.6076,55.6362,2300.0
2011-12-22 10:10:00,77.84,77.85,77.81,77.85,700.0,55.6362,55.6434,55.6148,55.6434,700.0
2011-12-22 10:20:00,77.8,77.87,77.8,77.85,10200.0,55.6076,55.6577,55.6076,55.6434,10200.0
2011-12-22 10:30:00,77.86,77.86,77.84,77.85,2700.0,55.6505,55.6505,55.6362,55.6434,2700.0
2011-12-22 10:40:00,77.84,77.86,77.84,77.86,1300.0,55.6362,55.6505,55.6362,55.6505,1300.0
2011-12-22 10:50:00,77.86,77.86,77.85,77.86,4500.0,55.6505,55.6505,55.6434,55.6505,4500.0
2011-12-22 11:00:00,77.85,77.86,77.84,77.84,2600.0,55.6434,55.6505,55.6362,55.6362,2600.0
2011-12-22 11:10:00,77.86,77.86,77.85,77.86,5000.0,55.6505,55.6505,55.6434,55.6505,5000.0
2011-12-22 11:20:00,77.85,77.85,77.84,77.84,4100.0,55.6434,55.6434,55.6362,55.6362,4100.0
2011-12-22 11:30:00,77.83,77.84,77.82,77.84,4000.0,55.6291,55.6362,55.6219,55.6362,4000.0
2011-12-22 11:40:00,77.82,77.84,77.82,77.83,2200.0,55.6219,55.6362,55.6219,55.6291,2200.0
2011-12-22 11:50:00,77.84,77.85,77.83,77.84,9300.0,55.6362,55.6434,55.6291,55.6362,9300.0
2011-12-22 12:00:00,77.84,77.86,77.84,77.84,1100.0,55.6362,55.6505,55.6362,55.6362,1100.0
2011-12-22 12:10:00,77.83,77.86,77.83,77.85,3400.0,55.6291,55.6505,55.6291,55.6434,3400.0
2011-12-22 12:20:00,77.85,77.86,77.83,77.84,2500.0,55.6434,55.6505,55.6291,55.6362,2500.0
2011-12-22 12:30:00,77.85,77.85,77.84,77.84,1400.0,55.6434,55.6434,55.6362,55.6362,1400.0
2011-12-22 12:40:00,77.85,77.86,77.85,77.86,500.0,55.6434,55.6505,55.6434,55.6505,500.0
2011-12-22 12:50:00,77.86,77.86,77.85,77.86,3300.0,55.6505,55.6505,55.6434,55.6505,3300.0
2011-12-22 13:00:00,77.86,77.86,77.85,77.86,1400.0,55.6505,55.6505,55.6434,55.6505,1400.0
2011-12-22 13:10:00,77.85,77.86,77.82,77.82,1000.0,55.6434,55.6505,55.6219,55.6219,1000.0
2011-12-22 13:20:00,77.84,77.85,77.84,77.85,900.0,55.6362,55.6434,55.6362,55.6434,900.0
2011-12-22 13:30:00,77.85,77.85,77.84,77.84,3200.0,55.6434,55.6434,55.6362,55.6362,3200.0
2011-12-22 13:40:00,77.85,77.87,77.83,77.83,16700.0,55.6434,55.6577,55.6291,55.6291,16700.0
2011-12-22 13:50:00,77.86,77.86,77.86,77.86,1500.0,55.6505,55.6505,55.6505,55.6505,1500.0
2011-12-22 14:00:00,77.86,77.87,77.85,77.86,3500.0,55.6505,55.6577,55.6434,55.6505,3500.0
2011-12-22 14:10:00,77.85,77.86,77.85,77.86,500.0,55.6434,55.6505,55.6434,55.6505,500.0
2011-12-22 14:20:00,77.87,77.87,77.86,77.86,3500.0,55.6577,55.6577,55.6505,55.6505,3500.0
2011-12-22 14:30:00,77.86,77.86,77.83,77.85,3600.0,55.6505,55.6505,55.6291,55.6434,3600.0
2011-12-22 14:40:00,77.85,77.86,77.85,77.86,2100.0,55.6434,55.6505,55.6434,55.6505,2100.0
2011-12-22 14:50:00,77.86,77.87,77.84,77.86,6500.0,55.6505,55.6577,55.6362,55.6505,6500.0
2011-12-22 15:00:00,77.82,77.88,77.82,77.86,6800.0,55.6219,55.6648,55.6219,55.6505,6800.0
2011-12-22 15:10:00,77.88,77.88,77.83,77.87,21200.0,55.6648,55.6648,55.6291,55.6577,21200.0
2011-12-22 15:20:00,77.88,77.88,77.87,77.88,29700.0,55.6648,55.6648,55.6577,55.6648,29700.0
2011-12-22 15:30:00,77.85,77.88,77.85,77.86,5100.0,55.6434,55.6648,55.6434,55.6505,5100.0
2011-12-22 15:40:00,77.86,77.88,77.86,77.88,7800.0,55.6505,55.6648,55.6505,55.6648,7800.0
2011-12-22 15:50:00,77.88,77.88,77.78,77.88,15500.0,55.6648,55.6648,55.5933,55.6648,15500.0
2011-12-23 09:30:00,77.61,77.63,77.53,77.63,11900.0,55.6489,55.6632,55.5915,55.6632,11900.0
2011-12-23 09:40:00,77.63,77.66,77.56,77.57,29500.0,55.6632,55.6847,55.613,55.6202,29500.0
2011-12-23 09:50:00,77.55,77.61,77.55,77.57,21200.0,55.6058,55.6489,55.6058,55.6202,21200.0
2011-12-23 10:00:00,77.56,77.56,77.53,77.54,17300.0,55.613,55.613,55.5915,55.5987,17300.0
2011-12-23 10:10:00,77.53,77.55,77.53,77.55,2300.0,55.5915,55.6058,55.5915,55.6058,2300.0
2011-12-23 10:20:00,77.53,77.54,77.53,77.53,1400.0,55.5915,55.5987,55.5915,55.5915,1400.0
2011-12-23 10:30:00,77.54,77.54,77.52,77.53,14800.0,55.5987,55.5987,55.5843,55.5915,14800.0
2011-12-23 10:40:00,77.54,77.54,77.52,77.54,22700.0,55.5987,55.5987,55.5843,55.5987,22700.0
2011-12-23 10:50:00,77.54,77.58,77.54,77.58,5900.0,55.5987,55.6273,55.5987,55.6273,5900.0
2011-12-23 11:00:00,77.55,77.56,77.52,77.52,6100.0,55.6058,55.613,55.5843,55.5843,6100.0
2011-12-23 11:10:00,77.52,77.57,77.52,77.56,1500.0,55.5843,55.6202,55.5843,55.613,1500.0
2011-12-23 11:20:00,77.54,77.56,77.54,77.55,1600.0,55.5987,55.613,55.5987,55.6058,1600.0
2011-12-23 11:30:00,77.54,77.55,77.53,77.55,1600.0,55.5987,55.6058,55.5915,55.6058,1600.0
2011-12-23 11:40:00,77.57,77.58,77.55,77.56,4400.0,55.6202,55.6273,55.6058,55.613,4400.0
2011-12-23 11:50:00,77.57,77.58,77.56,77.56,3600.0,55.6202,55.6273,55.613,55.613,3600.0
2011-12-23 12:00:00,77.57,77.58,77.57,77.58,6500.0,55.6202,55.6273,55.6202,55.6273,6500.0
2011-12-23 12:10:00,77.57,77.58,77.56,77.57,30000.0,55.6202,55.6273,55.613,55.6202,30000.0
2011-12-23 12:20:00,77.56,77.57,77.55,77.56,1100.0,55.613,55.6202,55.6058,55.613,1100.0
2011-12-23 12:30:00,77.57,77.58,77.55,77.58,17100.0,55.6202,55.6273,55.6058,55.6273,17100.0
2011-12-23 12:40:00,77.57,77.59,77.57,77.58,31700.0,55.6202,55.6345,55.6202,55.6273,31700.0
2011-12-23 12:50:00,77.59,77.61,77.59,77.61,15200.0,55.6345,55.6489,55.6345,55.6489,15200.0
2011-12-23 13:00:00,77.61,77.62,77.6,77.62,3200.0,55.6489,55.656,55.6417,55.656,3200.0
2011-12-23 13:10:00,77.62,77.65,77.62,77.63,22400.0,55.656,55.6775,55.656,55.6632,22400.0
2011-12-23 13:20:00,77.64,77.65,77.62,77.64,5300.0,55.6704,55.6775,55.656,55.6704,5300.0
2011-12-23 13:30:00,77.64,77.65,77.62,77.63,2500.0,55.6704,55.6775,55.656,55.6632,2500.0
2011-12-23 13:40:00,77.63,77.65,77.63,77.65,4200.0,55.6632,55.6775,55.6632,55.6775,4200.0
2011-12-23 13:50:00,77.63,77.65,77.63,77.65,2400.0,55.6632,55.6775,55.6632,55.6775,2400.0
2011-12-23 14:00:00,77.65,77.65,77.63,77.65,1400.0,55.6775,55.6775,55.6632,55.6775,1400.0
2011-12-23 14:10:00,77.62,77.63,77.62,77.63,1100.0,55.656,55.6632,55.656,55.6632,1100.0
2011-12-23 14:20:00,77.63,77.63,77.63,77.63,0.0,55.6632,55.6632,55.6632,55.6632,0.0
2011-12-23 14:30:00,77.65,77.65,77.63,77.63,1900.0,55.6775,55.6775,55.6632,55.6632,1900.0
2011-12-23 14:40:00,77.64,77.65,77.63,77.65,3200.0,55.6704,55.6775,55.6632,55.6775,3200.0
2011-12-23 14:50:00,77.62,77.65,77.62,77.64,1400.0,55.656,55.6775,55.656,55.6704,1400.0
2011-12-23 15:00:00,77.62,77.65,77.62,77.65,4500.0,55.656,55.6775,55.656,55.6775,4500.0
2011-12-23 15:10:00,77.62,77.65,77.62,77.64,7300.0,55.656,55.6775,55.656,55.6704,7300.0
2011-12-23 15:20:00,77.64,77.66,77.64,77.65,14300.0,55.6704,55.6847,55.6704,55.6775,14300.0
2011-12-23 15:30:00,77.65,77.66,77.65,77.66,5700.0,55.6775,55.6847,55.6775,55.6847,5700.0
2011-12-23 15:40:00,77.65,77.7,77.65,77.69,6100.0,55.6775,55.7134,55.6775,55.7062,6100.0
2011-12-23 15:50:00,77.69,77.71,77.67,77.71,7000.0,55.7062,55.7206,55.6919,55.7206,7000.0
2011-12-27 09:30:00,77.66,77.66,77.51,77.55,23200.0,55.6847,55.6847,55.5772,55.6058,23200.0
2011-12-27 09:40:00,77.54,77.58,77.53,77.54,34200.0,55.5987,55.6273,55.5915,55.5987,34200.0
2011-12-27 09:50:00,77.55,77.59,77.55,77.58,6400.0,55.6058,55.6345,55.6058,55.6273,6400.0
2011-12-27 10:00:00,77.64,77.65,77.58,77.65,1700.0,55.6704,55.6775,55.6273,55.6775,1700.0
2011-12-27 10:10:00,77.65,77.65,77.64,77.64,500.0,55.6775,55.6775,55.6704,55.6704,500.0
2011-12-27 10:20:00,77.6,77.65,77.6,77.61,600.0,55.6417,55.6775,55.6417,55.6489,600.0
2011-12-27 10:30:00,77.61,77.61,77.61,77.61,0.0,55.6489,55.6489,55.6489,55.6489,0.0
2011-12-27 10:40:00,77.64,77.64,77.6,77.64,1600.0,55.6704,55.6704,55.6417,55.6704,1600.0
2011-12-27 10:50:00,77.62,77.64,77.6,77.6,2700.0,55.656,55.6704,55.6417,55.6417,2700.0
2011-12-27 11:00:00,77.64,77.64,77.59,77.62,6900.0,55.6704,55.6704,55.6345,55.656,6900.0
2011-12-27 11:10:00,77.62,77.64,77.6,77.6,5900.0,55.656,55.6704,55.6417,55.6417,5900.0
2011-12-27 11:20:00,77.59,77.64,77.56,77.6,30400.0,55.6345,55.6704,55.613,55.6417,30400.0
2011-12-27 11:30:00,77.6,77.63,77.6,77.61,8000.0,55.6417,55.6632,55.6417,55.6489,8000.0
2011-12-27 11:40:00,77.61,77.63,77.61,77.63,3400.0,55.6489,55.6632,55.6489,55.6632,3400.0
2011-12-27 11:50:00,77.61,77.62,77.61,77.62,600.0,55.6489,55.656,55.6489,55.656,600.0
2011-12-27 12:00:00,77.6,77.65,77.6,77.64,900.0,55.6417,55.6775,55.6417,55.6704,900.0
2011-12-27 12:10:00,77.62,77.65,77.62,77.65,800.0,55.656,55.6775,55.656,55.6775,800.0
2011-12-27 12:20:00,77.65,77.66,77.64,77.64,4500.0,55.6775,55.6847,55.6704,55.6704,4500.0
2011-12-27 12:30:00,77.64,77.64,77.58,77.63,4300.0,55.6704,55.6704,55.6273,55.6632,4300.0
2011-12-27 12:40:00,77.63,77.64,77.6,77.64,3200.0,55.6632,55.6704,55.6417,55.6704,3200.0
2011-12-27 12:50:00,77.64,77.64,77.58,77.6,6100.0,55.6704,55.6704,55.6273,55.6417,6100.0
2011-12-27 13:00:00,77.6,77.63,77.6,77.6,7700.0,55.6417,55.6632,55.6417,55.6417,7700.0
2011-12-27 13:10:00,77.62,77.63,77.58,77.6,9700.0,55.656,55.6632,55.6273,55.6417,9700.0
2011-12-27 13:20:00,77.63,77.63,77.6,77.62,7400.0,55.6632,55.6632,55.6417,55.656,7400.0
2011-12-27 13:30:00,77.62,77.62,77.61,77.61,500.0,55.656,55.656,55.6489,55.6489,500.0
2011-12-27 13:40:00,77.61,77.62,77.6,77.62,1600.0,55.6489,55.656,55.6417,55.656,1600.0
2011-12-27 13:50:00,77.61,77.63,77.61,77.63,9000.0,55.6489,55.6632,55.6489,55.6632,9000.0
2011-12-27 14:00:00,77.62,77.63,77.62,77.63,200.0,55.656,55.6632,55.656,55.6632,200.0
2011-12-27 14:10:00,77.63,77.64,77.6,77.6,2800.0,55.6632,55.6704,55.6417,55.6417,2800.0
2011-12-27 14:20:00,77.6,77.63,77.59,77.62,13500.0,55.6417,55.6632,55.6345,55.656,13500.0
2011-12-27 14:30:00,77.6,77.63,77.6,77.61,2300.0,55.6417,55.6632,55.6417,55.6489,2300.0
2011-12-27 14:40:00,77.61,77.62,77.61,77.61,1000.0,55.6489,55.656,55.6489,55.6489,1000.0
2011-12-27 14:50:00,77.62,77.63,77.6,77.6,400.0,55.656,55.6632,55.6417,55.6417,400.0
2011-12-27 15:00:00,77.61,77.61,77.59,77.59,2500.0,55.6489,55.6489,55.6345,55.6345,2500.0
2011-12-27 15:10:00,77.59,77.59,77.59,77.59,0.0,55.6345,55.6345,55.6345,55.6345,0.0
2011-12-27 15:20:00,77.59,77.59,77.58,77.58,700.0,55.6345,55.6345,55.6273,55.6273,700.0
2011-12-27 15:30:00,77.62,77.62,77.58,77.6,4100.0,55.656,55.656,55.6273,55.6417,4100.0
2011-12-27 15:40:00,77.62,77.62,77.59,77.6,2200.0,55.656,55.656,55.6345,55.6417,2200.0
2011-12-27 15:50:00,77.59,77.6,77.56,77.56,3000.0,55.6345,55.6417,55.613,55.613,3000.0
2011-12-28 09:30:00,77.72,77.72,77.61,77.61,6700.0,55.7277,55.7277,55.6489,55.6489,6700.0
2011-12-28 09:40:00,77.63,77.65,77.62,77.65,4900.0,55.6632,55.6775,55.656,55.6775,4900.0
2011-12-28 09:50:00,77.66,77.66,77.62,77.62,19700.0,55.6847,55.6847,55.656,55.656,19700.0
2011-12-28 10:00:00,77.62,77.64,77.62,77.63,1200.0,55.656,55.6704,55.656,55.6632,1200.0
2011-12-28 10:10:00,77.63,77.64,77.62,77.62,4300.0,55.6632,55.6704,55.656,55.656,4300.0
2011-12-28 10:20:00,77.62,77.62,77.62,77.62,0.0,55.656,55.656,55.656,55.656,0.0
2011-12-28 10:30:00,77.64,77.64,77.64,77.64,200.0,55.6704,55.6704,55.6704,55.6704,200.0
2011-12-28 10:40:00,77.62,77.65,77.62,77.65,1000.0,55.656,55.6775,55.656,55.6775,1000.0
2011-12-28 10:50:00,77.65,77.65,77.63,77.63,3100.0,55.6775,55.6775,55.6632,55.6632,3100.0
2011-12-28 11:00:00,77.62,77.62,77.58,77.61,9100.0,55.656,55.656,55.6273,55.6489,9100.0
2011-12-28 11:10:00,77.63,77.63,77.58,77.63,1800.0,55.6632,55.6632,55.6273,55.6632,1800.0
2011-12-28 11:20:00,77.61,77.62,77.57,77.59,2700.0,55.6489,55.656,55.6202,55.6345,2700.0
2011-12-28 11:30:00,77.59,77.59,77.59,77.59,1400.0,55.6345,55.6345,55.6345,55.6345,1400.0
2011-12-28 11:40:00,77.6,77.6,77.58,77.58,1900.0,55.6417,55.6417,55.6273,55.6273,1900.0
2011-12-28 11:50:00,77.6,77.6,77.58,77.59,900.0,55.6417,55.6417,55.6273,55.6345,900.0
2011-12-28 12:00:00,77.6,77.62,77.58,77.58,4200.0,55.6417,55.656,55.6273,55.6273,4200.0
2011-12-28 12:10:00,77.58,77.58,77.57,77.57,2100.0,55.6273,55.6273,55.6202,55.6202,2100.0
2011-12-28 12:20:00,77.59,77.59,77.57,77.57,1300.0,55.6345,55.6345,55.6202,55.6202,1300.0
2011-12-28 12:30:00,77.59,77.59,77.57,77.59,7500.0,55.6345,55.6345,55.6202,55.6345,7500.0
2011-12-28 12:40:00,77.59,77.59,77.58,77.59,2200.0,55.6345,55.6345,55.6273,55.6345,2200.0
2011-12-28 12:50:00,77.58,77.61,77.58,77.61,5000.0,55.6273,55.6489,55.6273,55.6489,5000.0
2011-12-28 13:00:00,77.62,77.64,77.6,77.6,23500.0,55.656,55.6704,55.6417,55.6417,23500.0
2011-12-28 13:10:00,77.61,77.63,77.59,77.63,5400.0,55.6489,55.6632,55.6345,55.6632,5400.0
2011-12-28 13:20:00,77.61,77.61,77.59,77.59,300.0,55.6489,55.6489,55.6345,55.6345,300.0
2011-12-28 13:30:00,77.6,77.6,77.6,77.6,600.0,55.6417,55.6417,55.6417,55.6417,600.0
2011-12-28 13:40:00,77.62,77.63,77.62,77.62,12700.0,55.656,55.6632,55.656,55.656,12700.0
2011-12-28 13:50:00,77.62,77.63,77.6,77.63,60600.0,55.656,55.6632,55.6417,55.6632,60600.0
2011-12-28 14:00:00,77.64,77.64,77.64,77.64,1200.0,55.6704,55.6704,55.6704,55.6704,1200.0
2011-12-28 14:10:00,77.64,77.64,77.62,77.62,27500.0,55.6704,55.6704,55.656,55.656,27500.0
2011-12-28 14:20:00,77.64,77.64,77.62,77.62,104600.0,55.6704,55.6704,55.656,55.656,104600.0
2011-12-28 14:30:00,77.64,77.64,77.6,77.6,800.0,55.6704,55.6704,55.6417,55.6417,800.0
2011-12-28 14:40:00,77.62,77.65,77.59,77.64,69500.0,55.656,55.6775,55.6345,55.6704,69500.0
2011-12-28 14:50:00,77.65,77.66,77.65,77.66,75900.0,55.6775,55.6847,55.6775,55.6847,75900.0
2011-12-28 15:00:00,77.66,77.67,77.65,77.67,3400.0,55.6847,55.6919,55.6775,55.6919,3400.0
2011-12-28 15:10:00,77.65,77.68,77.64,77.67,3800.0,55.6775,55.699,55.6704,55.6919,3800.0
2011-12-28 15:20:00,77.66,77.68,77.66,77.68,7900.0,55.6847,55.699,55.6847,55.699,7900.0
2011-12-28 15:30:00,77.66,77.66,77.6,77.62,12000.0,55.6847,55.6847,55.6417,55.656,12000.0
2011-12-28 15:40:00,77.62,77.66,77.62,77.63,1200.0,55.656,55.6847,55.656,55.6632,1200.0
2011-12-28 15:50:00,77.64,77.66,77.61,77.62,3600.0,55.6704,55.6847,55.6489,55.656,3600.0
2011-12-29 09:30:00,77.68,77.68,77.6,77.61,3800.0,55.699,55.699,55.6417,55.6489,3800.0
2011-12-29 09:40:00,77.61,77.61,77.61,77.61,0.0,55.6489,55.6489,55.6489,55.6489,0.0
2011-12-29 09:50:00,77.64,77.66,77.64,77.65,900.0,55.6704,55.6847,55.6704,55.6775,900.0
2011-12-29 10:00:00,77.63,77.63,77.62,77.62,400.0,55.6632,55.6632,55.656,55.656,400.0
2011-12-29 10:10:00,77.65,77.66,77.65,77.66,400.0,55.6775,55.6847,55.6775,55.6847,400.0
2011-12-29 10:20:00,77.67,77.67,77.6,77.61,4600.0,55.6919,55.6919,55.6417,55.6489,4600.0
2011-12-29 10:30:00,77.67,77.67,77.67,77.67,400.0,55.6919,55.6919,55.6919,55.6919,400.0
2011-12-29 10:40:00,77.67,77.69,77.65,77.68,13400.0,55.6919,55.7062,55.6775,55.699,13400.0
2011-12-29 10:50:00,77.66,77.68,77.66,77.68,800.0,55.6847,55.699,55.6847,55.699,800.0
2011-12-29 11:00:00,77.68,77.68,77.66,77.68,500.0,55.699,55.699,55.6847,55.699,500.0
2011-12-29 11:10:00,77.68,77.68,77.68,77.68,0.0,55.699,55.699,55.699,55.699,0.0
2011-12-29 11:20:00,77.66,77.69,77.66,77.67,7200.0,55.6847,55.7062,55.6847,55.6919,7200.0
2011-12-29 11:30:00,77.67,77.69,77.65,77.69,15800.0,55.6919,55.7062,55.6775,55.7062,15800.0
2011-12-29 11:40:00,77.66,77.69,77.65,77.68,2500.0,55.6847,55.7062,55.6775,55.699,2500.0
2011-12-29 11:50:00,77.69,77.69,77.68,77.68,400.0,55.7062,55.7062,55.699,55.699,400.0
2011-12-29 12:00:00,77.68,77.69,77.65,77.66,3000.0,55.699,55.7062,55.6775,55.6847,3000.0
2011-12-29 12:10:00,77.68,77.69,77.68,77.68,900.0,55.699,55.7062,55.699,55.699,900.0
2011-12-29 12:20:00,77.67,77.69,77.67,77.67,5600.0,55.6919,55.7062,55.6919,55.6919,5600.0
2011-12-29 12:30:00,77.67,77.69,77.67,77.67,4300.0,55.6919,55.7062,55.6919,55.6919,4300.0
2011-12-29 12:40:00,77.69,77.69,77.67,77.69,1400.0,55.7062,55.7062,55.6919,55.7062,1400.0
2011-12-29 12:50:00,77.69,77.69,77.67,77.69,1900.0,55.7062,55.7062,55.6919,55.7062,1900.0
2011-12-29 13:00:00,77.68,77.69,77.68,77.69,4200.0,55.699,55.7062,55.699,55.7062,4200.0
2011-12-29 13:10:00,77.69,77.69,77.67,77.68,12400.0,55.7062,55.7062,55.6919,55.699,12400.0
2011-12-29 13:20:00,77.7,77.72,77.7,77.72,1000.0,55.7134,55.7277,55.7134,55.7277,1000.0
2011-12-29 13:30:00,77.69,77.73,77.69,77.73,800.0,55.7062,55.7349,55.7062,55.7349,800.0
2011-12-29 13:40:00,77.73,77.73,77.72,77.72,5300.0,55.7349,55.7349,55.7277,55.7277,5300.0
2011-12-29 13:50:00,77.72,77.75,77.71,77.73,10400.0,55.7277,55.7492,55.7206,55.7349,10400.0
2011-12-29 14:00:00,77.72,77.75,77.71,77.75,2500.0,55.7277,55.7492,55.7206,55.7492,2500.0
2011-12-29 14:10:00,77.75,77.77,77.73,77.75,8600.0,55.7492,55.7636,55.7349,55.7492,8600.0
2011-12-29 14:20:00,77.75,77.76,77.74,77.75,1700.0,55.7492,55.7564,55.7421,55.7492,1700.0
2011-12-29 14:30:00,77.74,77.75,77.74,77.75,6800.0,55.7421,55.7492,55.7421,55.7492,6800.0
2011-12-29 14:40:00,77.75,77.78,77.75,77.76,17900.0,55.7492,55.7708,55.7492,55.7564,17900.0
2011-12-29 14:50:00,77.77,77.77,77.75,77.75,5400.0,55.7636,55.7636,55.7492,55.7492,5400.0
2011-12-29 15:00:00,77.76,77.77,77.76,77.76,4700.0,55.7564,55.7636,55.7564,55.7564,4700.0
2011-12-29 15:10:00,77.76,77.77,77.76,77.77,4300.0,55.7564,55.7636,55.7564,55.7636,4300.0
2011-12-29 15:20:00,77.76,77.77,77.73,77.74,6400.0,55.7564,55.7636,55.7349,55.7421,6400.0
2011-12-29 15:30:00,77.73,77.77,77.73,77.77,9900.0,55.7349,55.7636,55.7349,55.7636,9900.0
2011-12-29 15:40:00,77.76,77.77,77.72,77.75,14900.0,55.7564,55.7636,55.7277,55.7492,14900.0
2011-12-29 15:50:00,77.77,77.78,77.73,77.78,8500.0,55.7636,55.7708,55.7349,55.7708,8500.0
2011-12-30 09:30:00,77.8,77.81,77.78,77.81,9600.0,55.7851,55.7923,55.7708,55.7923,9600.0
2011-12-30 09:40:00,77.8,77.81,77.79,77.79,7600.0,55.7851,55.7923,55.7779,55.7779,7600.0
2011-12-30 09:50:00,77.8,77.81,77.79,77.79,3800.0,55.7851,55.7923,55.7779,55.7779,3800.0
2011-12-30 10:00:00,77.81,77.81,77.81,77.81,1400.0,55.7923,55.7923,55.7923,55.7923,1400.0
2011-12-30 10:10:00,77.8,77.83,77.8,77.83,2500.0,55.7851,55.8066,55.7851,55.8066,2500.0
2011-12-30 10:20:00,77.82,77.84,77.82,77.82,4600.0,55.7994,55.8138,55.7994,55.7994,4600.0
2011-12-30 10:30:00,77.85,77.85,77.82,77.83,13000.0,55.8209,55.8209,55.7994,55.8066,13000.0
2011-12-30 10:40:00,77.85,77.86,77.84,77.86,2100.0,55.8209,55.8281,55.8138,55.8281,2100.0
2011-12-30 10:50:00,77.85,77.85,77.82,77.82,3900.0,55.8209,55.8209,55.7994,55.7994,3900.0
2011-12-30 11:00:00,77.79,77.84,77.79,77.84,11500.0,55.7779,55.8138,55.7779,55.8138,11500.0
2011-12-30 11:10:00,77.84,77.84,77.82,77.82,3300.0,55.8138,55.8138,55.7994,55.7994,3300.0
2011-12-30 11:20:00,77.82,77.82,77.82,77.82,100.0,55.7994,55.7994,55.7994,55.7994,100.0
2011-12-30 11:30:00,77.84,77.85,77.83,77.85,5500.0,55.8138,55.8209,55.8066,55.8209,5500.0
2011-12-30 11:40:00,77.85,77.85,77.82,77.83,18400.0,55.8209,55.8209,55.7994,55.8066,18400.0
2011-12-30 11:50:00,77.82,77.84,77.82,77.82,2800.0,55.7994,55.8138,55.7994,55.7994,2800.0
2011-12-30 12:00:00,77.84,77.85,77.84,77.84,900.0,55.8138,55.8209,55.8138,55.8138,900.0
2011-12-30 12:10:00,77.86,77.86,77.84,77.84,1000.0,55.8281,55.8281,55.8138,55.8138,1000.0
2011-12-30 12:20:00,77.83,77.84,77.83,77.84,2100.0,55.8066,55.8138,55.8066,55.8138,2100.0
2011-12-30 12:30:00,77.83,77.86,77.83,77.85,8900.0,55.8066,55.8281,55.8066,55.8209,8900.0
2011-12-30 12:40:00,77.86,77.86,77.84,77.84,2300.0,55.8281,55.8281,55.8138,55.8138,2300.0
2011-12-30 12:50:00,77.86,77.86,77.84,77.85,5800.0,55.8281,55.8281,55.8138,55.8209,5800.0
2011-12-30 13:00:00,77.86,77.87,77.85,77.85,6200.0,55.8281,55.8353,55.8209,55.8209,6200.0
2011-12-30 13:10:00,77.85,77.85,77.85,77.85,400.0,55.8209,55.8209,55.8209,55.8209,400.0
2011-12-30 13:20:00,77.85,77.88,77.85,77.88,6100.0,55.8209,55.8425,55.8209,55.8425,6100.0
2011-12-30 13:30:00,77.88,77.89,77.85,77.88,2600.0,55.8425,55.8496,55.8209,55.8425,2600.0
2011-12-30 13:40:00,77.89,77.89,77.85,77.87,4900.0,55.8496,55.8496,55.8209,55.8353,4900.0
2011-12-30 13:50:00,77.89,77.89,77.86,77.89,6700.0,55.8496,55.8496,55.8281,55.8496,6700.0
2011-12-30 14:00:00,77.89,77.89,77.85,77.87,10400.0,55.8496,55.8496,55.8209,55.8353,10400.0
2011-12-30 14:10:00,77.89,77.89,77.78,77.78,25800.0,55.8496,55.8496,55.7708,55.7708,25800.0
2011-12-30 14:20:00,77.81,77.83,77.8,77.83,3300.0,55.7923,55.8066,55.7851,55.8066,3300.0
2011-12-30 14:30:00,77.82,77.86,77.81,77.86,6300.0,55.7994,55.8281,55.7923,55.8281,6300.0
2011-12-30 14:40:00,77.85,77.86,77.84,77.86,3200.0,55.8209,55.8281,55.8138,55.8281,3200.0
2011-12-30 14:50:00,77.86,77.86,77.85,77.85,1300.0,55.8281,55.8281,55.8209,55.8209,1300.0
2011-12-30 15:00:00,77.86,77.86,77.81,77.85,17400.0,55.8281,55.8281,55.7923,55.8209,17400.0
2011-12-30 15:10:00,77.86,77.86,77.86,77.86,400.0,55.8281,55.8281,55.8281,55.8281,400.0
2011-12-30 15:20:00,77.86,77.86,77.86,77.86,300.0,55.8281,55.8281,55.8281,55.8281,300.0
2011-12-30 15:30:00,77.88,77.89,77.85,77.85,6800.0,55.8425,55.8496,55.8209,55.8209,6800.0
2011-12-30 15:40:00,77.85,77.86,77.85,77.85,4900.0,55.8209,55.8281,55.8209,55.8209,4900.0
2011-12-30 15:50:00,77.84,77.86,77.83,77.83,3600.0,55.8138,55.8281,55.8066,55.8066,3600.0
2012-01-03 09:30:00,77.68,77.77,77.67,77.76,27600.0,55.699,55.7636,55.6919,55.7564,27600.0
2012-01-03 09:40:00,77.75,77.85,77.72,77.75,29300.0,55.7492,55.8209,55.7277,55.7492,29300.0
2012-01-03 09:50:00,77.76,77.79,77.7,77.78,84200.0,55.7564,55.7779,55.7134,55.7708,84200.0
2012-01-03 10:00:00,77.79,77.79,77.76,77.76,2100.0,55.7779,55.7779,55.7564,55.7564,2100.0
2012-01-03 10:10:00,77.76,77.78,77.71,77.78,12700.0,55.7564,55.7708,55.7206,55.7708,12700.0
2012-01-03 10:20:00,77.74,77.77,77.73,77.75,6000.0,55.7421,55.7636,55.7349,55.7492,6000.0
2012-01-03 10:30:00,77.75,77.75,77.72,77.72,7000.0,55.7492,55.7492,55.7277,55.7277,7000.0
2012-01-03 10:40:00,77.71,77.71,77.7,77.7,2600.0,55.7206,55.7206,55.7134,55.7134,2600.0
2012-01-03 10:50:00,77.7,77.71,77.66,77.66,11300.0,55.7134,55.7206,55.6847,55.6847,11300.0
2012-01-03 11:00:00,77.67,77.72,77.67,77.71,6700.0,55.6919,55.7277,55.6919,55.7206,6700.0
2012-01-03 11:10:00,77.7,77.72,77.68,77.69,9700.0,55.7134,55.7277,55.699,55.7062,9700.0
2012-01-03 11:20:00,77.69,77.69,77.65,77.69,7200.0,55.7062,55.7062,55.6775,55.7062,7200.0
2012-01-03 11:30:00,77.66,77.69,77.65,77.65,12400.0,55.6847,55.7062,55.6775,55.6775,12400.0
2012-01-03 11:40:00,77.67,77.7,77.65,77.68,10500.0,55.6919,55.7134,55.6775,55.699,10500.0
2012-01-03 11:50:00,77.68,77.7,77.67,77.68,4900.0,55.699,55.7134,55.6919,55.699,4900.0
2012-01-03 12:00:00,77.69,77.71,77.67,77.69,900.0,55.7062,55.7206,55.6919,55.7062,900.0
2012-01-03 12:10:00,77.69,77.69,77.66,77.66,2200.0,55.7062,55.7062,55.6847,55.6847,2200.0
2012-01-03 12:20:00,77.69,77.7,77.66,77.7,2800.0,55.7062,55.7134,55.6847,55.7134,2800.0
2012-01-03 12:30:00,77.71,77.71,77.7,77.7,500.0,55.7206,55.7206,55.7134,55.7134,500.0
2012-01-03 12:40:00,77.69,77.69,77.69,77.69,100.0,55.7062,55.7062,55.7062,55.7062,100.0
2012-01-03 12:50:00,77.7,77.7,77.69,77.7,1200.0,55.7134,55.7134,55.7062,55.7134,1200.0
2012-01-03 13:00:00,77.66,77.66,77.66,77.66,100.0,55.6847,55.6847,55.6847,55.6847,100.0
2012-01-03 13:10:00,77.66,77.66,77.66,77.66,0.0,55.6847,55.6847,55.6847,55.6847,0.0
2012-01-03 13:20:00,77.67,77.7,77.66,77.67,2200.0,55.6919,55.7134,55.6847,55.6919,2200.0
2012-01-03 13:30:00,77.7,77.7,77.67,77.67,1900.0,55.7134,55.7134,55.6919,55.6919,1900.0
2012-01-03 13:40:00,77.71,77.71,77.69,77.69,400.0,55.7206,55.7206,55.7062,55.7062,400.0
2012-01-03 13:50:00,77.71,77.71,77.7,77.7,3700.0,55.7206,55.7206,55.7134,55.7134,3700.0
2012-01-03 14:00:00,77.66,77.7,77.65,77.66,36200.0,55.6847,55.7134,55.6775,55.6847,36200.0
2012-01-03 14:10:00,77.67,77.7,77.66,77.69,4000.0,55.6919,55.7134,55.6847,55.7062,4000.0
2012-01-03 14:20:00,77.69,77.69,77.69,77.69,13000.0,55.7062,55.7062,55.7062,55.7062,13000.0
2012-01-03 14:30:00,77.69,77.75,77.69,77.74,8300.0,55.7062,55.7492,55.7062,55.7421,8300.0
2012-01-03 14:40:00,77.75,77.75,77.71,77.71,400.0,55.7492,55.7492,55.7206,55.7206,400.0
2012-01-03 14:50:00,77.75,77.75,77.74,77.74,1300.0,55.7492,55.7492,55.7421,55.7421,1300.0
2012-01-03 15:00:00,77.75,77.75,77.71,77.74,3000.0,55.7492,55.7492,55.7206,55.7421,3000.0
2012-01-03 15:10:00,77.75,77.75,77.71,77.71,2300.0,55.7492,55.7492,55.7206,55.7206,2300.0
2012-01-03 15:20:00,77.71,77.75,77.71,77.75,3100.0,55.7206,55.7492,55.7206,55.7492,3100.0
2012-01-03 15:30:00,77.71,77.74,77.71,77.73,800.0,55.7206,55.7421,55.7206,55.7349,800.0
2012-01-03 15:40:00,77.75,77.75,77.72,77.74,4700.0,55.7492,55.7492,55.7277,55.7421,4700.0
2012-01-03 15:50:00,77.75,77.79,77.73,77.78,5400.0,55.7492,55.7779,55.7349,55.7708,5400.0
2012-01-04 09:30:00,77.81,77.81,77.74,77.77,9800.0,55.7923,55.7923,55.7421,55.7636,9800.0
2012-01-04 09:40:00,77.75,77.77,77.72,77.72,1900.0,55.7492,55.7636,55.7277,55.7277,1900.0
2012-01-04 09:50:00,77.72,77.73,77.7,77.71,1100.0,55.7277,55.7349,55.7134,55.7206,1100.0
2012-01-04 10:00:00,77.71,77.72,77.7,77.7,300.0,55.7206,55.7277,55.7134,55.7134,300.0
2012-01-04 10:10:00,77.72,77.73,77.71,77.73,600.0,55.7277,55.7349,55.7206,55.7349,600.0
2012-01-04 10:20:00,77.71,77.71,77.71,77.71,700.0,55.7206,55.7206,55.7206,55.7206,700.0
2012-01-04 10:30:00,77.73,77.74,77.69,77.69,800.0,55.7349,55.7421,55.7062,55.7062,800.0
2012-01-04 10:40:00,77.72,77.72,77.66,77.72,16200.0,55.7277,55.7277,55.6847,55.7277,16200.0
2012-01-04 10:50:00,77.66,77.74,77.66,77.74,300.0,55.6847,55.7421,55.6847,55.7421,300.0
2012-01-04 11:00:00,77.72,77.74,77.72,77.74,1000.0,55.7277,55.7421,55.7277,55.7421,1000.0
2012-01-04 11:10:00,77.73,77.74,77.73,77.74,700.0,55.7349,55.7421,55.7349,55.7421,700.0
2012-01-04 11:20:00,77.72,77.74,77.72,77.73,1100.0,55.7277,55.7421,55.7277,55.7349,1100.0
2012-01-04 11:30:00,77.73,77.73,77.7,77.7,900.0,55.7349,55.7349,55.7134,55.7134,900.0
2012-01-04 11:40:00,77.71,77.73,77.71,77.72,1100.0,55.7206,55.7349,55.7206,55.7277,1100.0
2012-01-04 11:50:00,77.73,77.74,77.71,77.74,2300.0,55.7349,55.7421,55.7206,55.7421,2300.0
2012-01-04 12:00:00,77.74,77.74,77.73,77.73,2400.0,55.7421,55.7421,55.7349,55.7349,2400.0
2012-01-04 12:10:00,77.73,77.74,77.73,77.73,2800.0,55.7349,55.7421,55.7349,55.7349,2800.0
2012-01-04 12:20:00,77.74,77.74,77.73,77.74,2100.0,55.7421,55.7421,55.7349,55.7421,2100.0
2012-01-04 12:30:00,77.73,77.74,77.73,77.73,7500.0,55.7349,55.7421,55.7349,55.7349,7500.0
2012-01-04 12:40:00,77.73,77.73,77.69,77.69,9300.0,55.7349,55.7349,55.7062,55.7062,9300.0
2012-01-04 12:50:00,77.69,77.71,77.69,77.71,1400.0,55.7062,55.7206,55.7062,55.7206,1400.0
2012-01-04 13:00:00,77.71,77.72,77.71,77.72,4400.0,55.7206,55.7277,55.7206,55.7277,4400.0
2012-01-04 13:10:00,77.71,77.73,77.71,77.73,2000.0,55.7206,55.7349,55.7206,55.7349,2000.0
2012-01-04 13:20:00,77.73,77.73,77.72,77.73,500.0,55.7349,55.7349,55.7277,55.7349,500.0
2012-01-04 13:30:00,77.73,77.76,77.73,77.76,4500.0,55.7349,55.7564,55.7349,55.7564,4500.0
2012-01-04 13:40:00,77.73,77.75,77.72,77.72,3900.0,55.7349,55.7492,55.7277,55.7277,3900.0
2012-01-04 13:50:00,77.72,77.73,77.71,77.72,5100.0,55.7277,55.7349,55.7206,55.7277,5100.0
2012-01-04 14:00:00,77.71,77.76,77.71,77.76,800.0,55.7206,55.7564,55.7206,55.7564,800.0
2012-01-04 14:10:00,77.76,77.76,77.72,77.74,5700.0,55.7564,55.7564,55.7277,55.7421,5700.0
2012-01-04 14:20:00,77.74,77.74,77.69,77.7,26200.0,55.7421,55.7421,55.7062,55.7134,26200.0
2012-01-04 14:30:00,77.71,77.72,77.71,77.72,2100.0,55.7206,55.7277,55.7206,55.7277,2100.0
2012-01-04 14:40:00,77.73,77.73,77.7,77.72,3900.0,55.7349,55.7349,55.7134,55.7277,3900.0
2012-01-04 14:50:00,77.71,77.72,77.67,77.67,12000.0,55.7206,55.7277,55.6919,55.6919,12000.0
2012-01-04 15:00:00,77.7,77.7,77.66,77.68,4900.0,55.7134,55.7134,55.6847,55.699,4900.0
2012-01-04 15:10:00,77.67,77.7,77.67,77.7,2200.0,55.6919,55.7134,55.6919,55.7134,2200.0
2012-01-04 15:20:00,77.72,77.72,77.68,77.69,4500.0,55.7277,55.7277,55.699,55.7062,4500.0
2012-01-04 15:30:00,77.72,77.74,77.71,77.71,11900.0,55.7277,55.7421,55.7206,55.7206,11900.0
2012-01-04 15:40:00,77.72,77.74,77.71,77.71,3900.0,55.7277,55.7421,55.7206,55.7206,3900.0
2012-01-04 15:50:00,77.74,77.77,77.74,77.77,18100.0,55.7421,55.7636,55.7421,55.7636,18100.0
2012-01-05 09:30:00,77.64,77.82,77.64,77.82,10300.0,55.6704,55.7994,55.6704,55.7994,10300.0
2012-01-05 09:40:00,77.8,77.83,77.77,77.83,9100.0,55.7851,55.8066,55.7636,55.8066,9100.0
2012-01-05 09:50:00,77.81,77.84,77.8,77.84,600.0,55.7923,55.8138,55.7851,55.8138,600.0
2012-01-05 10:00:00,77.85,77.85,77.8,77.82,2000.0,55.8209,55.8209,55.7851,55.7994,2000.0
2012-01-05 10:10:00,77.82,77.83,77.77,77.79,11100.0,55.7994,55.8066,55.7636,55.7779,11100.0
2012-01-05 10:20:00,77.79,77.81,77.79,77.81,1300.0,55.7779,55.7923,55.7779,55.7923,1300.0
2012-01-05 10:30:00,77.79,77.8,77.77,77.8,2000.0,55.7779,55.7851,55.7636,55.7851,2000.0
2012-01-05 10:40:00,77.76,77.81,77.76,77.78,800.0,55.7564,55.7923,55.7564,55.7708,800.0
2012-01-05 10:50:00,77.8,77.81,77.76,77.76,1100.0,55.7851,55.7923,55.7564,55.7564,1100.0
2012-01-05 11:00:00,77.8,77.81,77.77,77.81,4200.0,55.7851,55.7923,55.7636,55.7923,4200.0
2012-01-05 11:10:00,77.81,77.81,77.77,77.77,500.0,55.7923,55.7923,55.7636,55.7636,500.0
2012-01-05 11:20:00,77.82,77.84,77.8,77.84,1900.0,55.7994,55.8138,55.7851,55.8138,1900.0
2012-01-05 11:30:00,77.83,77.84,77.8,77.83,7800.0,55.8066,55.8138,55.7851,55.8066,7800.0
2012-01-05 11:40:00,77.81,77.84,77.81,77.83,1700.0,55.7923,55.8138,55.7923,55.8066,1700.0
2012-01-05 11:50:00,77.82,77.84,77.82,77.83,1300.0,55.7994,55.8138,55.7994,55.8066,1300.0
2012-01-05 12:00:00,77.82,77.83,77.81,77.83,1400.0,55.7994,55.8066,55.7923,55.8066,1400.0
2012-01-05 12:10:00,77.83,77.83,77.82,77.83,1800.0,55.8066,55.8066,55.7994,55.8066,1800.0
2012-01-05 12:20:00,77.82,77.83,77.82,77.83,4200.0,55.7994,55.8066,55.7994,55.8066,4200.0
2012-01-05 12:30:00,77.83,77.83,77.83,77.83,1000.0,55.8066,55.8066,55.8066,55.8066,1000.0
2012-01-05 12:40:00,77.84,77.85,77.84,77.85,4500.0,55.8138,55.8209,55.8138,55.8209,4500.0
2012-01-05 12:50:00,77.83,77.84,77.83,77.83,700.0,55.8066,55.8138,55.8066,55.8066,700.0
2012-01-05 13:00:00,77.85,77.85,77.78,77.8,10800.0,55.8209,55.8209,55.7708,55.7851,10800.0
2012-01-05 13:10:00,77.81,77.84,77.81,77.84,1600.0,55.7923,55.8138,55.7923,55.8138,1600.0
2012-01-05 13:20:00,77.82,77.83,77.82,77.82,1500.0,55.7994,55.8066,55.7994,55.7994,1500.0
2012-01-05 13:30:00,77.84,77.84,77.84,77.84,100.0,55.8138,55.8138,55.8138,55.8138,100.0
2012-01-05 13:40:00,77.84,77.84,77.82,77.82,700.0,55.8138,55.8138,55.7994,55.7994,700.0
2012-01-05 13:50:00,77.83,77.84,77.82,77.82,4900.0,55.8066,55.8138,55.7994,55.7994,4900.0
2012-01-05 14:00:00,77.84,77.84,77.82,77.82,400.0,55.8138,55.8138,55.7994,55.7994,400.0
2012-01-05 14:10:00,77.8,77.84,77.8,77.83,5800.0,55.7851,55.8138,55.7851,55.8066,5800.0
2012-01-05 14:20:00,77.84,77.84,77.82,77.83,1400.0,55.8138,55.8138,55.7994,55.8066,1400.0
2012-01-05 14:30:00,77.84,77.84,77.8,77.81,9200.0,55.8138,55.8138,55.7851,55.7923,9200.0
2012-01-05 14:40:00,77.85,77.85,77.84,77.84,900.0,55.8209,55.8209,55.8138,55.8138,900.0
2012-01-05 14:50:00,77.81,77.85,77.8,77.85,800.0,55.7923,55.8209,55.7851,55.8209,800.0
2012-01-05 15:00:00,77.85,77.85,77.79,77.79,10200.0,55.8209,55.8209,55.7779,55.7779,10200.0
2012-01-05 15:10:00,77.79,77.86,77.78,77.83,14200.0,55.7779,55.8281,55.7708,55.8066,14200.0
2012-01-05 15:20:00,77.85,77.88,77.85,77.87,5900.0,55.8209,55.8425,55.8209,55.8353,5900.0
2012-01-05 15:30:00,77.87,77.87,77.86,77.87,1800.0,55.8353,55.8353,55.8281,55.8353,1800.0
2012-01-05 15:40:00,77.88,77.89,77.87,77.89,9700.0,55.8425,55.8496,55.8353,55.8496,9700.0
2012-01-05 15:50:00,77.89,77.89,77.83,77.86,7500.0,55.8496,55.8496,55.8066,55.8281,7500.0
2012-01-06 09:30:00,77.72,77.92,77.72,77.9,14800.0,55.7277,55.8711,55.7277,55.8568,14800.0
2012-01-06 09:40:00,77.9,77.94,77.9,77.93,6800.0,55.8568,55.8855,55.8568,55.8783,6800.0
2012-01-06 09:50:00,77.93,77.94,77.9,77.92,2200.0,55.8783,55.8855,55.8568,55.8711,2200.0
2012-01-06 10:00:00,77.9,77.94,77.82,77.82,338000.0,55.8568,55.8855,55.7994,55.7994,338000.0
2012-01-06 10:10:00,77.87,77.87,77.84,77.86,263600.0,55.8353,55.8353,55.8138,55.8281,263600.0
2012-01-06 10:20:00,77.85,77.86,77.82,77.83,68800.0,55.8209,55.8281,55.7994,55.8066,68800.0
2012-01-06 10:30:00,77.86,77.86,77.83,77.86,2100.0,55.8281,55.8281,55.8066,55.8281,2100.0
2012-01-06 10:40:00,77.84,77.86,77.83,77.85,10000.0,55.8138,55.8281,55.8066,55.8209,10000.0
2012-01-06 10:50:00,77.83,77.86,77.83,77.86,6300.0,55.8066,55.8281,55.8066,55.8281,6300.0
2012-01-06 11:00:00,77.86,77.86,77.86,77.86,1300.0,55.8281,55.8281,55.8281,55.8281,1300.0
2012-01-06 11:10:00,77.86,77.86,77.84,77.86,8400.0,55.8281,55.8281,55.8138,55.8281,8400.0
2012-01-06 11:20:00,77.84,77.86,77.84,77.84,18100.0,55.8138,55.8281,55.8138,55.8138,18100.0
2012-01-06 11:30:00,77.85,77.86,77.84,77.86,8900.0,55.8209,55.8281,55.8138,55.8281,8900.0
2012-01-06 11:40:00,77.84,77.86,77.84,77.84,6700.0,55.8138,55.8281,55.8138,55.8138,6700.0
2012-01-06 11:50:00,77.86,77.86,77.85,77.86,3700.0,55.8281,55.8281,55.8209,55.8281,3700.0
2012-01-06 12:00:00,77.85,77.86,77.85,77.86,4500.0,55.8209,55.8281,55.8209,55.8281,4500.0
2012-01-06 12:10:00,77.86,77.86,77.85,77.85,2900.0,55.8281,55.8281,55.8209,55.8209,2900.0
2012-01-06 12:20:00,77.85,77.89,77.85,77.88,15600.0,55.8209,55.8496,55.8209,55.8425,15600.0
2012-01-06 12:30:00,77.87,77.89,77.87,77.89,2700.0,55.8353,55.8496,55.8353,55.8496,2700.0
2012-01-06 12:40:00,77.87,77.89,77.87,77.88,2200.0,55.8353,55.8496,55.8353,55.8425,2200.0
2012-01-06 12:50:00,77.88,77.89,77.88,77.88,4200.0,55.8425,55.8496,55.8425,55.8425,4200.0
2012-01-06 13:00:00,77.88,77.89,77.88,77.89,2400.0,55.8425,55.8496,55.8425,55.8496,2400.0
2012-01-06 13:10:00,77.88,77.89,77.88,77.88,2400.0,55.8425,55.8496,55.8425,55.8425,2400.0
2012-01-06 13:20:00,77.88,77.89,77.88,77.89,5800.0,55.8425,55.8496,55.8425,55.8496,5800.0
2012-01-06 13:30:00,77.88,77.94,77.88,77.92,36200.0,55.8425,55.8855,55.8425,55.8711,36200.0
2012-01-06 13:40:00,77.89,77.91,77.88,77.91,1600.0,55.8496,55.864,55.8425,55.864,1600.0
2012-01-06 13:50:00,77.88,77.89,77.84,77.86,7800.0,55.8425,55.8496,55.8138,55.8281,7800.0
2012-01-06 14:00:00,77.84,77.91,77.84,77.85,41500.0,55.8138,55.864,55.8138,55.8209,41500.0
2012-01-06 14:10:00,77.85,77.93,77.85,77.93,9500.0,55.8209,55.8783,55.8209,55.8783,9500.0
2012-01-06 14:20:00,77.9,77.93,77.9,77.92,3900.0,55.8568,55.8783,55.8568,55.8711,3900.0
2012-01-06 14:30:00,77.93,77.93,77.87,77.92,8500.0,55.8783,55.8783,55.8353,55.8711,8500.0
2012-01-06 14:40:00,77.9,77.92,77.9,77.9,11100.0,55.8568,55.8711,55.8568,55.8568,11100.0
2012-01-06 14:50:00,77.92,77.92,77.88,77.9,2900.0,55.8711,55.8711,55.8425,55.8568,2900.0
2012-01-06 15:00:00,77.9,77.93,77.87,77.87,3600.0,55.8568,55.8783,55.8353,55.8353,3600.0
2012-01-06 15:10:00,77.9,77.92,77.87,77.87,3000.0,55.8568,55.8711,55.8353,55.8353,3000.0
2012-01-06 15:20:00,77.87,77.93,77.87,77.9,2900.0,55.8353,55.8783,55.8353,55.8568,2900.0
2012-01-06 15:30:00,77.89,77.91,77.88,77.91,2800.0,55.8496,55.864,55.8425,55.864,2800.0
2012-01-06 15:40:00,77.92,77.93,77.91,77.93,7300.0,55.8711,55.8783,55.864,55.8783,7300.0
2012-01-06 15:50:00,77.92,77.92,77.88,77.91,12300.0,55.8711,55.8711,55.8425,55.864,12300.0
2012-01-09 09:30:00,78.01,78.01,77.95,77.96,34200.0,55.9357,55.9357,55.8926,55.8998,34200.0
2012-01-09 09:40:00,77.96,77.97,77.96,77.97,2000.0,55.8998,55.907,55.8998,55.907,2000.0
2012-01-09 09:50:00,77.97,77.97,77.96,77.97,1100.0,55.907,55.907,55.8998,55.907,1100.0
2012-01-09 10:00:00,77.97,77.97,77.96,77.97,800.0,55.907,55.907,55.8998,55.907,800.0
2012-01-09 10:10:00,77.97,77.97,77.92,77.94,7800.0,55.907,55.907,55.8711,55.8855,7800.0
2012-01-09 10:20:00,77.93,77.95,77.93,77.95,900.0,55.8783,55.8926,55.8783,55.8926,900.0
2012-01-09 10:30:00,77.95,77.95,77.92,77.95,1900.0,55.8926,55.8926,55.8711,55.8926,1900.0
2012-01-09 10:40:00,77.95,77.96,77.94,77.94,1300.0,55.8926,55.8998,55.8855,55.8855,1300.0
2012-01-09 10:50:00,77.94,77.96,77.94,77.96,900.0,55.8855,55.8998,55.8855,55.8998,900.0
2012-01-09 11:00:00,77.96,77.96,77.95,77.95,2800.0,55.8998,55.8998,55.8926,55.8926,2800.0
2012-01-09 11:10:00,77.96,77.97,77.96,77.96,1400.0,55.8998,55.907,55.8998,55.8998,1400.0
2012-01-09 11:20:00,77.97,77.97,77.96,77.96,10900.0,55.907,55.907,55.8998,55.8998,10900.0
2012-01-09 11:30:00,77.96,77.96,77.95,77.96,300.0,55.8998,55.8998,55.8926,55.8998,300.0
2012-01-09 11:40:00,77.95,77.97,77.95,77.96,2600.0,55.8926,55.907,55.8926,55.8998,2600.0
2012-01-09 11:50:00,77.95,77.97,77.95,77.97,500.0,55.8926,55.907,55.8926,55.907,500.0
2012-01-09 12:00:00,77.97,77.97,77.97,77.97,800.0,55.907,55.907,55.907,55.907,800.0
2012-01-09 12:10:00,77.97,77.97,77.96,77.97,6800.0,55.907,55.907,55.8998,55.907,6800.0
2012-01-09 12:20:00,77.97,77.97,77.95,77.97,5500.0,55.907,55.907,55.8926,55.907,5500.0
2012-01-09 12:30:00,77.97,77.97,77.95,77.95,12200.0,55.907,55.907,55.8926,55.8926,12200.0
2012-01-09 12:40:00,77.96,77.97,77.95,77.96,5200.0,55.8998,55.907,55.8926,55.8998,5200.0
2012-01-09 12:50:00,77.97,77.97,77.95,77.97,6900.0,55.907,55.907,55.8926,55.907,6900.0
2012-01-09 13:00:00,77.96,77.97,77.96,77.96,3700.0,55.8998,55.907,55.8998,55.8998,3700.0
2012-01-09 13:10:00,77.97,77.97,77.95,77.95,3200.0,55.907,55.907,55.8926,55.8926,3200.0
2012-01-09 13:20:00,77.96,77.97,77.95,77.97,1700.0,55.8998,55.907,55.8926,55.907,1700.0
2012-01-09 13:30:00,77.95,77.97,77.95,77.97,5300.0,55.8926,55.907,55.8926,55.907,5300.0
2012-01-09 13:40:00,77.97,77.97,77.97,77.97,10700.0,55.907,55.907,55.907,55.907,10700.0
2012-01-09 13:50:00,77.96,77.97,77.96,77.97,4200.0,55.8998,55.907,55.8998,55.907,4200.0
2012-01-09 14:00:00,77.96,77.97,77.96,77.96,800.0,55.8998,55.907,55.8998,55.8998,800.0
2012-01-09 14:10:00,77.97,77.97,77.95,77.96,21900.0,55.907,55.907,55.8926,55.8998,21900.0
2012-01-09 14:20:00,77.95,77.97,77.95,77.95,6500.0,55.8926,55.907,55.8926,55.8926,6500.0
2012-01-09 14:30:00,77.97,77.97,77.95,77.97,5900.0,55.907,55.907,55.8926,55.907,5900.0
2012-01-09 14:40:00,77.97,77.97,77.92,77.96,15900.0,55.907,55.907,55.8711,55.8998,15900.0
2012-01-09 14:50:00,77.93,77.97,77.92,77.97,10600.0,55.8783,55.907,55.8711,55.907,10600.0
2012-01-09 15:00:00,77.97,77.97,77.96,77.97,12500.0,55.907,55.907,55.8998,55.907,12500.0
2012-01-09 15:10:00,77.97,77.97,77.97,77.97,5000.0,55.907,55.907,55.907,55.907,5000.0
2012-01-09 15:20:00,77.96,77.97,77.94,77.95,21500.0,55.8998,55.907,55.8855,55.8926,21500.0
2012-01-09 15:30:00,77.95,78.0,77.95,77.96,8700.0,55.8926,55.9285,55.8926,55.8998,8700.0
2012-01-09 15:40:00,78.0,78.0,77.99,77.99,1900.0,55.9285,55.9285,55.9213,55.9213,1900.0
2012-01-09 15:50:00,77.97,77.99,77.97,77.98,16400.0,55.907,55.9213,55.907,55.9142,16400.0
2012-01-10 09:30:00,78.01,78.01,77.97,78.0,15400.0,55.9357,55.9357,55.907,55.9285,15400.0
2012-01-10 09:40:00,78.0,78.03,77.99,78.03,2000.0,55.9285,55.95,55.9213,55.95,2000.0
2012-01-10 09:50:00,78.03,78.04,78.01,78.03,4300.0,55.95,55.9572,55.9357,55.95,4300.0
2012-01-10 10:00:00,78.03,78.03,77.98,77.99,2500.0,55.95,55.95,55.9142,55.9213,2500.0
2012-01-10 10:10:00,77.99,77.99,77.98,77.99,2200.0,55.9213,55.9213,55.9142,55.9213,2200.0
2012-01-10 10:20:00,77.99,77.99,77.98,77.99,6400.0,55.9213,55.9213,55.9142,55.9213,6400.0
2012-01-10 10:30:00,77.99,77.99,77.99,77.99,2800.0,55.9213,55.9213,55.9213,55.9213,2800.0
2012-01-10 10:40:00,77.99,77.99,77.98,77.99,2200.0,55.9213,55.9213,55.9142,55.9213,2200.0
2012-01-10 10:50:00,77.99,78.03,77.99,78.03,3000.0,55.9213,55.95,55.9213,55.95,3000.0
2012-01-10 11:00:00,78.03,78.03,78.02,78.03,2700.0,55.95,55.95,55.9428,55.95,2700.0
2012-01-10 11:10:00,78.03,78.03,78.02,78.03,7000.0,55.95,55.95,55.9428,55.95,7000.0
2012-01-10 11:20:00,78.03,78.03,78.02,78.03,3000.0,55.95,55.95,55.9428,55.95,3000.0
2012-01-10 11:30:00,78.03,78.04,78.02,78.02,5900.0,55.95,55.9572,55.9428,55.9428,5900.0
2012-01-10 11:40:00,78.03,78.03,78.03,78.03,1700.0,55.95,55.95,55.95,55.95,1700.0
2012-01-10 11:50:00,78.02,78.05,78.02,78.04,11800.0,55.9428,55.9644,55.9428,55.9572,11800.0
2012-01-10 12:00:00,78.05,78.12,78.04,78.1,121100.0,55.9644,56.0145,55.9572,56.0002,121100.0
2012-01-10 12:10:00,78.1,78.12,78.1,78.1,28600.0,56.0002,56.0145,56.0002,56.0002,28600.0
2012-01-10 12:20:00,78.1,78.1,78.06,78.09,6200.0,56.0002,56.0002,55.9715,55.993,6200.0
2012-01-10 12:30:00,78.1,78.1,78.07,78.08,4600.0,56.0002,56.0002,55.9787,55.9859,4600.0
2012-01-10 12:40:00,78.07,78.11,78.07,78.07,13700.0,55.9787,56.0074,55.9787,55.9787,13700.0
2012-01-10 12:50:00,78.08,78.09,78.07,78.09,4600.0,55.9859,55.993,55.9787,55.993,4600.0
2012-01-10 13:00:00,78.09,78.09,78.07,78.09,4200.0,55.993,55.993,55.9787,55.993,4200.0
2012-01-10 13:10:00,78.09,78.12,78.09,78.1,22100.0,55.993,56.0145,55.993,56.0002,22100.0
2012-01-10 13:20:00,78.1,78.1,78.1,78.1,900.0,56.0002,56.0002,56.0002,56.0002,900.0
2012-01-10 13:30:00,78.1,78.12,78.1,78.12,1900.0,56.0002,56.0145,56.0002,56.0145,1900.0
2012-01-10 13:40:00,78.11,78.12,78.08,78.09,20100.0,56.0074,56.0145,55.9859,55.993,20100.0
2012-01-10 13:50:00,78.09,78.11,78.08,78.1,7400.0,55.993,56.0074,55.9859,56.0002,7400.0
2012-01-10 14:00:00,78.11,78.11,78.09,78.11,1700.0,56.0074,56.0074,55.993,56.0074,1700.0
2012-01-10 14:10:00,78.07,78.1,78.07,78.08,1200.0,55.9787,56.0002,55.9787,55.9859,1200.0
2012-01-10 14:20:00,78.11,78.11,78.1,78.11,2200.0,56.0074,56.0074,56.0002,56.0074,2200.0
2012-01-10 14:30:00,78.07,78.08,78.06,78.07,10600.0,55.9787,55.9859,55.9715,55.9787,10600.0
2012-01-10 14:40:00,78.06,78.06,78.05,78.06,7300.0,55.9715,55.9715,55.9644,55.9715,7300.0
2012-01-10 14:50:00,78.06,78.06,78.05,78.05,1000.0,55.9715,55.9715,55.9644,55.9644,1000.0
2012-01-10 15:00:00,78.05,78.06,78.05,78.06,5000.0,55.9644,55.9715,55.9644,55.9715,5000.0
2012-01-10 15:10:00,78.05,78.06,78.05,78.06,21500.0,55.9644,55.9715,55.9644,55.9715,21500.0
2012-01-10 15:20:00,78.05,78.05,78.02,78.02,25300.0,55.9644,55.9644,55.9428,55.9428,25300.0
2012-01-10 15:30:00,78.02,78.05,78.0,78.01,25300.0,55.9428,55.9644,55.9285,55.9357,25300.0
2012-01-10 15:40:00,78.0,78.01,77.99,78.0,11400.0,55.9285,55.9357,55.9213,55.9285,11400.0
2012-01-10 15:50:00,78.0,78.0,77.96,77.96,39000.0,55.9285,55.9285,55.8998,55.8998,39000.0
2012-01-11 09:30:00,78.01,78.02,78.0,78.0,6700.0,55.9357,55.9428,55.9285,55.9285,6700.0
2012-01-11 09:40:00,78.02,78.02,78.0,78.0,9200.0,55.9428,55.9428,55.9285,55.9285,9200.0
2012-01-11 09:50:00,78.0,78.07,77.99,78.02,16600.0,55.9285,55.9787,55.9213,55.9428,16600.0
2012-01-11 10:00:00,78.02,78.03,78.02,78.03,600.0,55.9428,55.95,55.9428,55.95,600.0
2012-01-11 10:10:00,78.02,78.03,78.01,78.03,1400.0,55.9428,55.95,55.9357,55.95,1400.0
2012-01-11 10:20:00,78.01,78.02,78.01,78.01,3200.0,55.9357,55.9428,55.9357,55.9357,3200.0
2012-01-11 10:30:00,78.01,78.02,78.01,78.02,600.0,55.9357,55.9428,55.9357,55.9428,600.0
2012-01-11 10:40:00,78.02,78.04,78.01,78.04,62800.0,55.9428,55.9572,55.9357,55.9572,62800.0
2012-01-11 10:50:00,78.04,78.05,78.03,78.05,6800.0,55.9572,55.9644,55.95,55.9644,6800.0
2012-01-11 11:00:00,78.05,78.05,78.01,78.01,45200.0,55.9644,55.9644,55.9357,55.9357,45200.0
2012-01-11 11:10:00,78.01,78.01,78.0,78.0,6400.0,55.9357,55.9357,55.9285,55.9285,6400.0
2012-01-11 11:20:00,77.99,78.03,77.99,78.0,12000.0,55.9213,55.95,55.9213,55.9285,12000.0
2012-01-11 11:30:00,78.0,78.01,77.97,77.98,12300.0,55.9285,55.9357,55.907,55.9142,12300.0
2012-01-11 11:40:00,78.0,78.0,77.98,77.99,9000.0,55.9285,55.9285,55.9142,55.9213,9000.0
2012-01-11 11:50:00,77.99,78.01,77.99,78.0,6100.0,55.9213,55.9357,55.9213,55.9285,6100.0
2012-01-11 12:00:00,77.99,78.0,77.98,77.98,5800.0,55.9213,55.9285,55.9142,55.9142,5800.0
2012-01-11 12:10:00,78.0,78.0,77.99,78.0,500.0,55.9285,55.9285,55.9213,55.9285,500.0
2012-01-11 12:20:00,78.0,78.02,77.99,78.02,6400.0,55.9285,55.9428,55.9213,55.9428,6400.0
2012-01-11 12:30:00,78.02,78.03,78.02,78.03,3500.0,55.9428,55.95,55.9428,55.95,3500.0
2012-01-11 12:40:00,78.03,78.04,78.03,78.04,8000.0,55.95,55.9572,55.95,55.9572,8000.0
2012-01-11 12:50:00,78.03,78.04,78.03,78.03,1100.0,55.95,55.9572,55.95,55.95,1100.0
2012-01-11 13:00:00,78.03,78.05,78.03,78.04,3300.0,55.95,55.9644,55.95,55.9572,3300.0
2012-01-11 13:10:00,78.04,78.05,78.04,78.05,2600.0,55.9572,55.9644,55.9572,55.9644,2600.0
2012-01-11 13:20:00,78.04,78.05,78.04,78.05,5400.0,55.9572,55.9644,55.9572,55.9644,5400.0
2012-01-11 13:30:00,78.05,78.06,78.02,78.02,10400.0,55.9644,55.9715,55.9428,55.9428,10400.0
2012-01-11 13:40:00,78.02,78.06,78.02,78.05,20500.0,55.9428,55.9715,55.9428,55.9644,20500.0
2012-01-11 13:50:00,78.06,78.06,78.06,78.06,1500.0,55.9715,55.9715,55.9715,55.9715,1500.0
2012-01-11 14:00:00,78.06,78.06,78.05,78.06,4000.0,55.9715,55.9715,55.9644,55.9715,4000.0
2012-01-11 14:10:00,78.06,78.07,78.05,78.07,6200.0,55.9715,55.9787,55.9644,55.9787,6200.0
2012-01-11 14:20:00,78.06,78.07,78.05,78.07,16400.0,55.9715,55.9787,55.9644,55.9787,16400.0
2012-01-11 14:30:00,78.07,78.07,78.06,78.07,5300.0,55.9787,55.9787,55.9715,55.9787,5300.0
2012-01-11 14:40:00,78.06,78.07,78.05,78.07,2500.0,55.9715,55.9787,55.9644,55.9787,2500.0
2012-01-11 14:50:00,78.06,78.07,78.06,78.06,6000.0,55.9715,55.9787,55.9715,55.9715,6000.0
2012-01-11 15:00:00,78.06,78.07,78.06,78.07,400.0,55.9715,55.9787,55.9715,55.9787,400.0
2012-01-11 15:10:00,78.06,78.07,78.05,78.05,1800.0,55.9715,55.9787,55.9644,55.9644,1800.0
2012-01-11 15:20:00,78.05,78.07,78.05,78.06,2800.0,55.9644,55.9787,55.9644,55.9715,2800.0
2012-01-11 15:30:00,78.06,78.07,78.04,78.05,13200.0,55.9715,55.9787,55.9572,55.9644,13200.0
2012-01-11 15:40:00,78.05,78.06,78.01,78.01,25000.0,55.9644,55.9715,55.9357,55.9357,25000.0
2012-01-11 15:50:00,78.04,78.05,78.03,78.05,6600.0,55.9572,55.9644,55.95,55.9644,6600.0
2012-01-12 09:30:00,78.15,78.15,78.05,78.06,8600.0,56.0361,56.0361,55.9644,55.9715,8600.0
2012-01-12 09:40:00,78.06,78.12,78.06,78.12,3700.0,55.9715,56.0145,55.9715,56.0145,3700.0
2012-01-12 09:50:00,78.13,78.14,78.12,78.12,19200.0,56.0217,56.0289,56.0145,56.0145,19200.0
2012-01-12 10:00:00,78.12,78.13,78.11,78.13,7200.0,56.0145,56.0217,56.0074,56.0217,7200.0
2012-01-12 10:10:00,78.13,78.13,78.12,78.12,319200.0,56.0217,56.0217,56.0145,56.0145,319200.0
2012-01-12 10:20:00,78.1,78.12,78.08,78.11,11800.0,56.0002,56.0145,55.9859,56.0074,11800.0
2012-01-12 10:30:00,78.11,78.11,78.06,78.07,8400.0,56.0074,56.0074,55.9715,55.9787,8400.0
2012-01-12 10:40:00,78.07,78.08,78.07,78.07,1400.0,55.9787,55.9859,55.9787,55.9787,1400.0
2012-01-12 10:50:00,78.08,78.09,78.05,78.09,16300.0,55.9859,55.993,55.9644,55.993,16300.0
2012-01-12 11:00:00,78.09,78.09,78.09,78.09,2000.0,55.993,55.993,55.993,55.993,2000.0
2012-01-12 11:10:00,78.06,78.07,78.06,78.06,2000.0,55.9715,55.9787,55.9715,55.9715,2000.0
2012-01-12 11:20:00,78.07,78.08,78.06,78.07,800.0,55.9787,55.9859,55.9715,55.9787,800.0
2012-01-12 11:30:00,78.06,78.06,78.05,78.05,8500.0,55.9715,55.9715,55.9644,55.9644,8500.0
2012-01-12 11:40:00,78.06,78.07,78.04,78.05,3300.0,55.9715,55.9787,55.9572,55.9644,3300.0
2012-01-12 11:50:00,78.07,78.07,78.05,78.05,900.0,55.9787,55.9787,55.9644,55.9644,900.0
2012-01-12 12:00:00,78.05,78.06,78.02,78.02,11600.0,55.9644,55.9715,55.9428,55.9428,11600.0
2012-01-12 12:10:00,78.04,78.04,78.02,78.04,2900.0,55.9572,55.9572,55.9428,55.9572,2900.0
2012-01-12 12:20:00,78.05,78.05,78.05,78.05,1100.0,55.9644,55.9644,55.9644,55.9644,1100.0
2012-01-12 12:30:00,78.05,78.05,78.03,78.03,1500.0,55.9644,55.9644,55.95,55.95,1500.0
2012-01-12 12:40:00,78.04,78.05,78.04,78.05,900.0,55.9572,55.9644,55.9572,55.9644,900.0
2012-01-12 12:50:00,78.04,78.05,78.03,78.05,2300.0,55.9572,55.9644,55.95,55.9644,2300.0
2012-01-12 13:00:00,78.06,78.06,78.03,78.03,200.0,55.9715,55.9715,55.95,55.95,200.0
2012-01-12 13:10:00,78.04,78.05,78.03,78.03,3500.0,55.9572,55.9644,55.95,55.95,3500.0
2012-01-12 13:20:00,78.05,78.06,78.04,78.05,1200.0,55.9644,55.9715,55.9572,55.9644,1200.0
2012-01-12 13:30:00,78.05,78.06,78.03,78.03,6500.0,55.9644,55.9715,55.95,55.95,6500.0
2012-01-12 13:40:00,78.05,78.06,78.03,78.03,2500.0,55.9644,55.9715,55.95,55.95,2500.0
2012-01-12 13:50:00,78.05,78.05,78.03,78.03,1600.0,55.9644,55.9644,55.95,55.95,1600.0
2012-01-12 14:00:00,78.03,78.05,78.03,78.04,400.0,55.95,55.9644,55.95,55.9572,400.0
2012-01-12 14:10:00,78.06,78.06,78.04,78.06,1400.0,55.9715,55.9715,55.9572,55.9715,1400.0
2012-01-12 14:20:00,78.04,78.07,78.04,78.07,8500.0,55.9572,55.9787,55.9572,55.9787,8500.0
2012-01-12 14:30:00,78.07,78.07,78.06,78.07,2500.0,55.9787,55.9787,55.9715,55.9787,2500.0
2012-01-12 14:40:00,78.07,78.07,78.06,78.06,4300.0,55.9787,55.9787,55.9715,55.9715,4300.0
2012-01-12 14:50:00,78.06,78.08,78.04,78.08,4900.0,55.9715,55.9859,55.9572,55.9859,4900.0
2012-01-12 15:00:00,78.05,78.07,78.05,78.07,5600.0,55.9644,55.9787,55.9644,55.9787,5600.0
2012-01-12 15:10:00,78.05,78.07,78.04,78.07,2200.0,55.9644,55.9787,55.9572,55.9787,2200.0
2012-01-12 15:20:00,78.04,78.08,78.04,78.08,1500.0,55.9572,55.9859,55.9572,55.9859,1500.0
2012-01-12 15:30:00,78.05,78.08,78.02,78.02,10900.0,55.9644,55.9859,55.9428,55.9428,10900.0
2012-01-12 15:40:00,78.02,78.07,78.02,78.07,6900.0,55.9428,55.9787,55.9428,55.9787,6900.0
2012-01-12 15:50:00,78.06,78.06,78.03,78.06,5300.0,55.9715,55.9715,55.95,55.9715,5300.0
2012-01-13 09:30:00,78.07,78.11,78.07,78.11,5800.0,55.9787,56.0074,55.9787,56.0074,5800.0
2012-01-13 09:40:00,78.07,78.09,78.07,78.07,500.0,55.9787,55.993,55.9787,55.9787,500.0
2012-01-13 09:50:00,78.1,78.1,78.1,78.1,900.0,56.0002,56.0002,56.0002,56.0002,900.0
2012-01-13 10:00:00,78.1,78.12,78.1,78.12,13200.0,56.0002,56.0145,56.0002,56.0145,13200.0
2012-01-13 10:10:00,78.12,78.12,78.12,78.12,400.0,56.0145,56.0145,56.0145,56.0145,400.0
2012-01-13 10:20:00,78.11,78.11,78.1,78.1,1800.0,56.0074,56.0074,56.0002,56.0002,1800.0
2012-01-13 10:30:00,78.11,78.11,78.1,78.11,1600.0,56.0074,56.0074,56.0002,56.0074,1600.0
2012-01-13 10:40:00,78.09,78.11,78.09,78.11,1700.0,55.993,56.0074,55.993,56.0074,1700.0
2012-01-13 10:50:00,78.11,78.11,78.11,78.11,6000.0,56.0074,56.0074,56.0074,56.0074,6000.0
2012-01-13 11:00:00,78.11,78.11,78.1,78.1,19300.0,56.0074,56.0074,56.0002,56.0002,19300.0
2012-01-13 11:10:00,78.1,78.1,78.1,78.1,1000.0,56.0002,56.0002,56.0002,56.0002,1000.0
2012-01-13 11:20:00,78.1,78.1,78.09,78.1,400.0,56.0002,56.0002,55.993,56.0002,400.0
2012-01-13 11:30:00,78.1,78.11,78.09,78.11,2100.0,56.0002,56.0074,55.993,56.0074,2100.0
2012-01-13 11:40:00,78.11,78.11,78.1,78.11,1500.0,56.0074,56.0074,56.0002,56.0074,1500.0
2012-01-13 11:50:00,78.11,78.11,78.1,78.1,10100.0,56.0074,56.0074,56.0002,56.0002,10100.0
2012-01-13 12:00:00,78.11,78.11,78.1,78.11,4400.0,56.0074,56.0074,56.0002,56.0074,4400.0
2012-01-13 12:10:00,78.11,78.12,78.1,78.11,8300.0,56.0074,56.0145,56.0002,56.0074,8300.0
2012-01-13 12:20:00,78.12,78.13,78.12,78.13,20600.0,56.0145,56.0217,56.0145,56.0217,20600.0
2012-01-13 12:30:00,78.13,78.13,78.12,78.12,5100.0,56.0217,56.0217,56.0145,56.0145,5100.0
2012-01-13 12:40:00,78.12,78.13,78.12,78.13,2800.0,56.0145,56.0217,56.0145,56.0217,2800.0
2012-01-13 12:50:00,78.13,78.13,78.12,78.13,1300.0,56.0217,56.0217,56.0145,56.0217,1300.0
2012-01-13 13:00:00,78.13,78.16,78.13,78.15,7900.0,56.0217,56.0432,56.0217,56.0361,7900.0
2012-01-13 13:10:00,78.14,78.14,78.13,78.13,4500.0,56.0289,56.0289,56.0217,56.0217,4500.0
2012-01-13 13:20:00,78.13,78.13,78.12,78.13,4400.0,56.0217,56.0217,56.0145,56.0217,4400.0
2012-01-13 13:30:00,78.13,78.13,78.11,78.13,6500.0,56.0217,56.0217,56.0074,56.0217,6500.0
2012-01-13 13:40:00,78.13,78.13,78.11,78.13,7100.0,56.0217,56.0217,56.0074,56.0217,7100.0
2012-01-13 13:50:00,78.13,78.13,78.13,78.13,1100.0,56.0217,56.0217,56.0217,56.0217,1100.0
2012-01-13 14:00:00,78.12,78.13,78.12,78.13,2000.0,56.0145,56.0217,56.0145,56.0217,2000.0
2012-01-13 14:10:00,78.12,78.12,78.11,78.12,4200.0,56.0145,56.0145,56.0074,56.0145,4200.0
2012-01-13 14:20:00,78.12,78.14,78.12,78.14,96900.0,56.0145,56.0289,56.0145,56.0289,96900.0
2012-01-13 14:30:00,78.16,78.16,78.15,78.16,25500.0,56.0432,56.0432,56.0361,56.0432,25500.0
2012-01-13 14:40:00,78.15,78.17,78.14,78.15,123300.0,56.0361,56.0504,56.0289,56.0361,123300.0
2012-01-13 14:50:00,78.16,78.17,78.14,78.15,65400.0,56.0432,56.0504,56.0289,56.0361,65400.0
2012-01-13 15:00:00,78.15,78.16,78.15,78.15,2100.0,56.0361,56.0432,56.0361,56.0361,2100.0
2012-01-13 15:10:00,78.15,78.15,78.13,78.13,27800.0,56.0361,56.0361,56.0217,56.0217,27800.0
2012-01-13 15:20:00,78.15,78.15,78.14,78.14,21700.0,56.0361,56.0361,56.0289,56.0289,21700.0
2012-01-13 15:30:00,78.15,78.16,78.14,78.16,6100.0,56.0361,56.0432,56.0289,56.0432,6100.0
2012-01-13 15:40:00,78.16,78.16,78.07,78.07,30800.0,56.0432,56.0432,55.9787,55.9787,30800.0
2012-01-13 15:50:00,78.06,78.12,78.03,78.03,33000.0,55.9715,56.0145,55.95,55.95,33000.0
2012-01-17 09:30:00,78.33,78.33,78.19,78.19,20000.0,56.1651,56.1651,56.0647,56.0647,20000.0
2012-01-17 09:40:00,78.19,78.22,78.19,78.22,2100.0,56.0647,56.0862,56.0647,56.0862,2100.0
2012-01-17 09:50:00,78.23,78.23,78.2,78.21,4400.0,56.0934,56.0934,56.0719,56.0791,4400.0
2012-01-17 10:00:00,78.24,78.24,78.2,78.22,9000.0,56.1006,56.1006,56.0719,56.0862,9000.0
2012-01-17 10:10:00,78.22,78.25,78.22,78.22,6100.0,56.0862,56.1078,56.0862,56.0862,6100.0
2012-01-17 10:20:00,78.25,78.25,78.22,78.24,5500.0,56.1078,56.1078,56.0862,56.1006,5500.0
2012-01-17 10:30:00,78.23,78.24,78.23,78.24,700.0,56.0934,56.1006,56.0934,56.1006,700.0
2012-01-17 10:40:00,78.25,78.25,78.22,78.25,3800.0,56.1078,56.1078,56.0862,56.1078,3800.0
2012-01-17 10:50:00,78.25,78.26,78.22,78.25,4900.0,56.1078,56.1149,56.0862,56.1078,4900.0
2012-01-17 11:00:00,78.23,78.24,78.19,78.19,5900.0,56.0934,56.1006,56.0647,56.0647,5900.0
2012-01-17 11:10:00,78.19,78.19,78.17,78.17,3000.0,56.0647,56.0647,56.0504,56.0504,3000.0
2012-01-17 11:20:00,78.18,78.18,78.18,78.18,100.0,56.0576,56.0576,56.0576,56.0576,100.0
2012-01-17 11:30:00,78.18,78.18,78.18,78.18,0.0,56.0576,56.0576,56.0576,56.0576,0.0
2012-01-17 11:40:00,78.18,78.18,78.18,78.18,1100.0,56.0576,56.0576,56.0576,56.0576,1100.0
2012-01-17 11:50:00,78.18,78.18,78.17,78.18,3900.0,56.0576,56.0576,56.0504,56.0576,3900.0
2012-01-17 12:00:00,78.19,78.21,78.19,78.21,4100.0,56.0647,56.0791,56.0647,56.0791,4100.0
2012-01-17 12:10:00,78.19,78.2,78.19,78.2,800.0,56.0647,56.0719,56.0647,56.0719,800.0
2012-01-17 12:20:00,78.2,78.21,78.19,78.21,2900.0,56.0719,56.0791,56.0647,56.0791,2900.0
2012-01-17 12:30:00,78.18,78.2,78.18,78.2,2000.0,56.0576,56.0719,56.0576,56.0719,2000.0
2012-01-17 12:40:00,78.2,78.2,78.19,78.2,5000.0,56.0719,56.0719,56.0647,56.0719,5000.0
2012-01-17 12:50:00,78.2,78.2,78.18,78.2,2500.0,56.0719,56.0719,56.0576,56.0719,2500.0
2012-01-17 13:00:00,78.2,78.2,78.18,78.2,1000.0,56.0719,56.0719,56.0576,56.0719,1000.0
2012-01-17 13:10:00,78.2,78.2,78.2,78.2,0.0,56.0719,56.0719,56.0719,56.0719,0.0
2012-01-17 13:20:00,78.19,78.2,78.19,78.19,2100.0,56.0647,56.0719,56.0647,56.0647,2100.0
2012-01-17 13:30:00,78.2,78.2,78.18,78.2,6400.0,56.0719,56.0719,56.0576,56.0719,6400.0
2012-01-17 13:40:00,78.18,78.2,78.17,78.18,5500.0,56.0576,56.0719,56.0504,56.0576,5500.0
2012-01-17 13:50:00,78.19,78.2,78.18,78.19,3700.0,56.0647,56.0719,56.0576,56.0647,3700.0
2012-01-17 14:00:00,78.2,78.2,78.18,78.18,4800.0,56.0719,56.0719,56.0576,56.0576,4800.0
2012-01-17 14:10:00,78.19,78.2,78.18,78.19,2600.0,56.0647,56.0719,56.0576,56.0647,2600.0
2012-01-17 14:20:00,78.2,78.25,78.2,78.22,5200.0,56.0719,56.1078,56.0719,56.0862,5200.0
2012-01-17 14:30:00,78.22,78.24,78.21,78.21,4800.0,56.0862,56.1006,56.0791,56.0791,4800.0
2012-01-17 14:40:00,78.21,78.21,78.2,78.2,300.0,56.0791,56.0791,56.0719,56.0719,300.0
2012-01-17 14:50:00,78.21,78.21,78.2,78.21,9300.0,56.0791,56.0791,56.0719,56.0791,9300.0
2012-01-17 15:00:00,78.21,78.21,78.2,78.21,1600.0,56.0791,56.0791,56.0719,56.0791,1600.0
2012-01-17 15:10:00,78.21,78.21,78.2,78.21,3100.0,56.0791,56.0791,56.0719,56.0791,3100.0
2012-01-17 15:20:00,78.21,78.24,78.21,78.24,4800.0,56.0791,56.1006,56.0791,56.1006,4800.0
2012-01-17 15:30:00,78.24,78.24,78.23,78.24,3500.0,56.1006,56.1006,56.0934,56.1006,3500.0
2012-01-17 15:40:00,78.23,78.23,78.22,78.23,500.0,56.0934,56.0934,56.0862,56.0934,500.0
2012-01-17 15:50:00,78.22,78.23,78.18,78.21,11900.0,56.0862,56.0934,56.0576,56.0791,11900.0
2012-01-18 09:30:00,78.34,78.34,78.26,78.28,22700.0,56.1723,56.1723,56.1149,56.1293,22700.0
2012-01-18 09:40:00,78.29,78.3,78.29,78.3,1300.0,56.1364,56.1436,56.1364,56.1436,1300.0
2012-01-18 09:50:00,78.29,78.31,78.29,78.3,6100.0,56.1364,56.1508,56.1364,56.1436,6100.0
2012-01-18 10:00:00,78.31,78.31,78.27,78.27,3700.0,56.1508,56.1508,56.1221,56.1221,3700.0
2012-01-18 10:10:00,78.27,78.27,78.27,78.27,1700.0,56.1221,56.1221,56.1221,56.1221,1700.0
2012-01-18 10:20:00,78.27,78.27,78.24,78.24,4400.0,56.1221,56.1221,56.1006,56.1006,4400.0
2012-01-18 10:30:00,78.24,78.24,78.23,78.23,4200.0,56.1006,56.1006,56.0934,56.0934,4200.0
2012-01-18 10:40:00,78.2,78.24,78.2,78.22,1800.0,56.0719,56.1006,56.0719,56.0862,1800.0
2012-01-18 10:50:00,78.22,78.23,78.21,78.21,700.0,56.0862,56.0934,56.0791,56.0791,700.0
2012-01-18 11:00:00,78.22,78.24,78.2,78.23,4000.0,56.0862,56.1006,56.0719,56.0934,4000.0
2012-01-18 11:10:00,78.23,78.25,78.23,78.25,7100.0,56.0934,56.1078,56.0934,56.1078,7100.0
2012-01-18 11:20:00,78.25,78.25,78.23,78.25,3400.0,56.1078,56.1078,56.0934,56.1078,3400.0
2012-01-18 11:30:00,78.23,78.24,78.16,78.17,21200.0,56.0934,56.1006,56.0432,56.0504,21200.0
2012-01-18 11:40:00,78.23,78.23,78.21,78.21,200.0,56.0934,56.0934,56.0791,56.0791,200.0
2012-01-18 11:50:00,78.23,78.23,78.19,78.23,1100.0,56.0934,56.0934,56.0647,56.0934,1100.0
2012-01-18 12:00:00,78.23,78.23,78.19,78.23,3200.0,56.0934,56.0934,56.0647,56.0934,3200.0
2012-01-18 12:10:00,78.22,78.23,78.22,78.23,1600.0,56.0862,56.0934,56.0862,56.0934,1600.0
2012-01-18 12:20:00,78.23,78.24,78.22,78.24,5100.0,56.0934,56.1006,56.0862,56.1006,5100.0
2012-01-18 12:30:00,78.24,78.25,78.24,78.24,1800.0,56.1006,56.1078,56.1006,56.1006,1800.0
2012-01-18 12:40:00,78.24,78.25,78.24,78.24,1600.0,56.1006,56.1078,56.1006,56.1006,1600.0
2012-01-18 12:50:00,78.23,78.24,78.23,78.24,1500.0,56.0934,56.1006,56.0934,56.1006,1500.0
2012-01-18 13:00:00,78.24,78.24,78.22,78.24,900.0,56.1006,56.1006,56.0862,56.1006,900.0
2012-01-18 13:10:00,78.24,78.25,78.22,78.23,4500.0,56.1006,56.1078,56.0862,56.0934,4500.0
2012-01-18 13:20:00,78.25,78.25,78.15,78.19,249500.0,56.1078,56.1078,56.0361,56.0647,249500.0
2012-01-18 13:30:00,78.24,78.24,78.23,78.23,2500.0,56.1006,56.1006,56.0934,56.0934,2500.0
2012-01-18 13:40:00,78.23,78.23,78.21,78.21,1900.0,56.0934,56.0934,56.0791,56.0791,1900.0
2012-01-18 13:50:00,78.21,78.22,78.2,78.22,16100.0,56.0791,56.0862,56.0719,56.0862,16100.0
2012-01-18 14:00:00,78.22,78.22,78.19,78.22,32300.0,56.0862,56.0862,56.0647,56.0862,32300.0
2012-01-18 14:10:00,78.21,78.22,78.15,78.17,6700.0,56.0791,56.0862,56.0361,56.0504,6700.0
2012-01-18 14:20:00,78.15,78.21,78.15,78.21,1400.0,56.0361,56.0791,56.0361,56.0791,1400.0
2012-01-18 14:30:00,78.2,78.2,78.16,78.19,2200.0,56.0719,56.0719,56.0432,56.0647,2200.0
2012-01-18 14:40:00,78.19,78.2,78.18,78.2,2300.0,56.0647,56.0719,56.0576,56.0719,2300.0
2012-01-18 14:50:00,78.2,78.22,78.18,78.19,9200.0,56.0719,56.0862,56.0576,56.0647,9200.0
2012-01-18 15:00:00,78.18,78.22,78.18,78.22,5100.0,56.0576,56.0862,56.0576,56.0862,5100.0
2012-01-18 15:10:00,78.22,78.25,78.22,78.25,3000.0,56.0862,56.1078,56.0862,56.1078,3000.0
2012-01-18 15:20:00,78.26,78.28,78.23,78.27,42000.0,56.1149,56.1293,56.0934,56.1221,42000.0
2012-01-18 15:30:00,78.24,78.27,78.24,78.25,86100.0,56.1006,56.1221,56.1006,56.1078,86100.0
2012-01-18 15:40:00,78.25,78.27,78.25,78.27,5500.0,56.1078,56.1221,56.1078,56.1221,5500.0
2012-01-18 15:50:00,78.27,78.28,78.25,78.28,10300.0,56.1221,56.1293,56.1078,56.1293,10300.0
2012-01-19 09:30:00,78.22,78.38,78.22,78.38,12200.0,56.0862,56.201,56.0862,56.201,12200.0
2012-01-19 09:40:00,78.38,78.4,78.38,78.4,800.0,56.201,56.2153,56.201,56.2153,800.0
2012-01-19 09:50:00,78.37,78.37,78.32,78.32,257900.0,56.1938,56.1938,56.158,56.158,257900.0
2012-01-19 10:00:00,78.3,78.34,78.29,78.3,2900.0,56.1436,56.1723,56.1364,56.1436,2900.0
2012-01-19 10:10:00,78.3,78.34,78.3,78.32,2800.0,56.1436,56.1723,56.1436,56.158,2800.0
2012-01-19 10:20:00,78.31,78.32,78.3,78.3,2400.0,56.1508,56.158,56.1436,56.1436,2400.0
2012-01-19 10:30:00,78.3,78.3,78.3,78.3,500.0,56.1436,56.1436,56.1436,56.1436,500.0
2012-01-19 10:40:00,78.3,78.3,78.3,78.3,0.0,56.1436,56.1436,56.1436,56.1436,0.0
2012-01-19 10:50:00,78.28,78.29,78.28,78.29,1200.0,56.1293,56.1364,56.1293,56.1364,1200.0
2012-01-19 11:00:00,78.3,78.3,78.28,78.29,12500.0,56.1436,56.1436,56.1293,56.1364,12500.0
2012-01-19 11:10:00,78.29,78.3,78.27,78.29,4700.0,56.1364,56.1436,56.1221,56.1364,4700.0
2012-01-19 11:20:00,78.3,78.3,78.26,78.26,34600.0,56.1436,56.1436,56.1149,56.1149,34600.0
2012-01-19 11:30:00,78.3,78.3,78.26,78.26,2800.0,56.1436,56.1436,56.1149,56.1149,2800.0
2012-01-19 11:40:00,78.28,78.28,78.26,78.26,2600.0,56.1293,56.1293,56.1149,56.1149,2600.0
2012-01-19 11:50:00,78.26,78.28,78.25,78.28,4700.0,56.1149,56.1293,56.1078,56.1293,4700.0
2012-01-19 12:00:00,78.25,78.28,78.25,78.27,1400.0,56.1078,56.1293,56.1078,56.1221,1400.0
2012-01-19 12:10:00,78.26,78.28,78.25,78.26,6600.0,56.1149,56.1293,56.1078,56.1149,6600.0
2012-01-19 12:20:00,78.26,78.26,78.25,78.25,2800.0,56.1149,56.1149,56.1078,56.1078,2800.0
2012-01-19 12:30:00,78.25,78.26,78.25,78.25,2000.0,56.1078,56.1149,56.1078,56.1078,2000.0
2012-01-19 12:40:00,78.24,78.25,78.24,78.24,2300.0,56.1006,56.1078,56.1006,56.1006,2300.0
2012-01-19 12:50:00,78.25,78.25,78.24,78.25,2300.0,56.1078,56.1078,56.1006,56.1078,2300.0
2012-01-19 13:00:00,78.25,78.26,78.25,78.26,5700.0,56.1078,56.1149,56.1078,56.1149,5700.0
2012-01-19 13:10:00,78.28,78.28,78.25,78.25,2400.0,56.1293,56.1293,56.1078,56.1078,2400.0
2012-01-19 13:20:00,78.26,78.28,78.26,78.26,700.0,56.1149,56.1293,56.1149,56.1149,700.0
2012-01-19 13:30:00,78.25,78.25,78.25,78.25,3300.0,56.1078,56.1078,56.1078,56.1078,3300.0
2012-01-19 13:40:00,78.26,78.26,78.24,78.25,3100.0,56.1149,56.1149,56.1006,56.1078,3100.0
2012-01-19 13:50:00,78.25,78.26,78.25,78.25,2700.0,56.1078,56.1149,56.1078,56.1078,2700.0
2012-01-19 14:00:00,78.24,78.26,78.24,78.24,4600.0,56.1006,56.1149,56.1006,56.1006,4600.0
2012-01-19 14:10:00,78.26,78.26,78.26,78.26,200.0,56.1149,56.1149,56.1149,56.1149,200.0
2012-01-19 14:20:00,78.26,78.26,78.25,78.25,2600.0,56.1149,56.1149,56.1078,56.1078,2600.0
2012-01-19 14:30:00,78.25,78.27,78.25,78.26,5900.0,56.1078,56.1221,56.1078,56.1149,5900.0
2012-01-19 14:40:00,78.26,78.26,78.25,78.25,7300.0,56.1149,56.1149,56.1078,56.1078,7300.0
2012-01-19 14:50:00,78.25,78.27,78.25,78.27,10200.0,56.1078,56.1221,56.1078,56.1221,10200.0
2012-01-19 15:00:00,78.27,78.27,78.25,78.26,4200.0,56.1221,56.1221,56.1078,56.1149,4200.0
2012-01-19 15:10:00,78.25,78.27,78.25,78.25,6300.0,56.1078,56.1221,56.1078,56.1078,6300.0
2012-01-19 15:20:00,78.25,78.26,78.25,78.26,2900.0,56.1078,56.1149,56.1078,56.1149,2900.0
2012-01-19 15:30:00,78.25,78.27,78.24,78.25,16400.0,56.1078,56.1221,56.1006,56.1078,16400.0
2012-01-19 15:40:00,78.25,78.27,78.25,78.26,8700.0,56.1078,56.1221,56.1078,56.1149,8700.0
2012-01-19 15:50:00,78.26,78.26,78.24,78.26,18700.0,56.1149,56.1149,56.1006,56.1149,18700.0
2012-01-20 09:30:00,78.3,78.36,78.28,78.35,3400.0,56.1436,56.1866,56.1293,56.1795,3400.0
2012-01-20 09:40:00,78.35,78.35,78.35,78.35,600.0,56.1795,56.1795,56.1795,56.1795,600.0
2012-01-20 09:50:00,78.31,78.35,78.3,78.35,900.0,56.1508,56.1795,56.1436,56.1795,900.0
2012-01-20 10:00:00,78.35,78.35,78.29,78.29,2700.0,56.1795,56.1795,56.1364,56.1364,2700.0
2012-01-20 10:10:00,78.29,78.3,78.29,78.3,700.0,56.1364,56.1436,56.1364,56.1436,700.0
2012-01-20 10:20:00,78.32,78.32,78.29,78.29,3100.0,56.158,56.158,56.1364,56.1364,3100.0
2012-01-20 10:30:00,78.31,78.34,78.31,78.32,600.0,56.1508,56.1723,56.1508,56.158,600.0
2012-01-20 10:40:00,78.34,78.34,78.33,78.33,2500.0,56.1723,56.1723,56.1651,56.1651,2500.0
2012-01-20 10:50:00,78.33,78.34,78.29,78.29,8300.0,56.1651,56.1723,56.1364,56.1364,8300.0
2012-01-20 11:00:00,78.3,78.33,78.3,78.33,1200.0,56.1436,56.1651,56.1436,56.1651,1200.0
2012-01-20 11:10:00,78.33,78.33,78.3,78.32,2000.0,56.1651,56.1651,56.1436,56.158,2000.0
2012-01-20 11:20:00,78.33,78.34,78.3,78.3,2000.0,56.1651,56.1723,56.1436,56.1436,2000.0
2012-01-20 11:30:00,78.34,78.34,78.3,78.33,2900.0,56.1723,56.1723,56.1436,56.1651,2900.0
2012-01-20 11:40:00,78.34,78.34,78.31,78.33,4500.0,56.1723,56.1723,56.1508,56.1651,4500.0
2012-01-20 11:50:00,78.34,78.34,78.32,78.33,2000.0,56.1723,56.1723,56.158,56.1651,2000.0
2012-01-20 12:00:00,78.34,78.34,78.31,78.34,5700.0,56.1723,56.1723,56.1508,56.1723,5700.0
2012-01-20 12:10:00,78.34,78.34,78.3,78.34,6800.0,56.1723,56.1723,56.1436,56.1723,6800.0
2012-01-20 12:20:00,78.34,78.35,78.31,78.34,4400.0,56.1723,56.1795,56.1508,56.1723,4400.0
2012-01-20 12:30:00,78.34,78.35,78.32,78.35,3100.0,56.1723,56.1795,56.158,56.1795,3100.0
2012-01-20 12:40:00,78.35,78.36,78.34,78.35,700.0,56.1795,56.1866,56.1723,56.1795,700.0
2012-01-20 12:50:00,78.35,78.36,78.34,78.35,1900.0,56.1795,56.1866,56.1723,56.1795,1900.0
2012-01-20 13:00:00,78.34,78.36,78.34,78.35,2500.0,56.1723,56.1866,56.1723,56.1795,2500.0
2012-01-20 13:10:00,78.35,78.36,78.35,78.36,1100.0,56.1795,56.1866,56.1795,56.1866,1100.0
2012-01-20 13:20:00,78.36,78.36,78.35,78.35,1400.0,56.1866,56.1866,56.1795,56.1795,1400.0
2012-01-20 13:30:00,78.34,78.35,78.34,78.34,2800.0,56.1723,56.1795,56.1723,56.1723,2800.0
2012-01-20 13:40:00,78.32,78.35,78.32,78.34,4400.0,56.158,56.1795,56.158,56.1723,4400.0
2012-01-20 13:50:00,78.34,78.35,78.32,78.34,9700.0,56.1723,56.1795,56.158,56.1723,9700.0
2012-01-20 14:00:00,78.35,78.35,78.34,78.34,1700.0,56.1795,56.1795,56.1723,56.1723,1700.0
2012-01-20 14:10:00,78.33,78.35,78.33,78.34,2400.0,56.1651,56.1795,56.1651,56.1723,2400.0
2012-01-20 14:20:00,78.35,78.35,78.34,78.34,1100.0,56.1795,56.1795,56.1723,56.1723,1100.0
2012-01-20 14:30:00,78.35,78.37,78.34,78.35,2700.0,56.1795,56.1938,56.1723,56.1795,2700.0
2012-01-20 14:40:00,78.37,78.37,78.33,78.36,5600.0,56.1938,56.1938,56.1651,56.1866,5600.0
2012-01-20 14:50:00,78.35,78.37,78.33,78.35,5000.0,56.1795,56.1938,56.1651,56.1795,5000.0
2012-01-20 15:00:00,78.34,78.36,78.33,78.34,800.0,56.1723,56.1866,56.1651,56.1723,800.0
2012-01-20 15:10:00,78.35,78.35,78.35,78.35,100.0,56.1795,56.1795,56.1795,56.1795,100.0
2012-01-20 15:20:00,78.33,78.36,78.33,78.35,7100.0,56.1651,56.1866,56.1651,56.1795,7100.0
2012-01-20 15:30:00,78.35,78.35,78.31,78.32,11600.0,56.1795,56.1795,56.1508,56.158,11600.0
2012-01-20 15:40:00,78.33,78.33,78.31,78.32,4800.0,56.1651,56.1651,56.1508,56.158,4800.0
2012-01-20 15:50:00,78.32,78.33,78.31,78.33,4600.0,56.158,56.1651,56.1508,56.1651,4600.0
2012-01-23 09:30:00,78.4,78.41,78.38,78.4,13400.0,56.2153,56.2225,56.201,56.2153,13400.0
2012-01-23 09:40:00,78.4,78.41,78.36,78.37,9300.0,56.2153,56.2225,56.1866,56.1938,9300.0
2012-01-23 09:50:00,78.4,78.4,78.36,78.4,1800.0,56.2153,56.2153,56.1866,56.2153,1800.0
2012-01-23 10:00:00,78.4,78.4,78.36,78.36,1600.0,56.2153,56.2153,56.1866,56.1866,1600.0
2012-01-23 10:10:00,78.36,78.38,78.36,78.38,9200.0,56.1866,56.201,56.1866,56.201,9200.0
2012-01-23 10:20:00,78.38,78.38,78.37,78.38,1000.0,56.201,56.201,56.1938,56.201,1000.0
2012-01-23 10:30:00,78.38,78.38,78.36,78.36,1400.0,56.201,56.201,56.1866,56.1866,1400.0
2012-01-23 10:40:00,78.38,78.38,78.37,78.37,3600.0,56.201,56.201,56.1938,56.1938,3600.0
2012-01-23 10:50:00,78.38,78.38,78.37,78.37,2000.0,56.201,56.201,56.1938,56.1938,2000.0
2012-01-23 11:00:00,78.38,78.38,78.36,78.37,2300.0,56.201,56.201,56.1866,56.1938,2300.0
2012-01-23 11:10:00,78.37,78.38,78.37,78.38,5900.0,56.1938,56.201,56.1938,56.201,5900.0
2012-01-23 11:20:00,78.38,78.38,78.37,78.37,3700.0,56.201,56.201,56.1938,56.1938,3700.0
2012-01-23 11:30:00,78.38,78.38,78.37,78.38,4500.0,56.201,56.201,56.1938,56.201,4500.0
2012-01-23 11:40:00,78.38,78.38,78.38,78.38,2100.0,56.201,56.201,56.201,56.201,2100.0
2012-01-23 11:50:00,78.41,78.42,78.38,78.41,2100.0,56.2225,56.2297,56.201,56.2225,2100.0
2012-01-23 12:00:00,78.38,78.42,78.38,78.4,1500.0,56.201,56.2297,56.201,56.2153,1500.0
2012-01-23 12:10:00,78.4,78.41,78.38,78.41,2600.0,56.2153,56.2225,56.201,56.2225,2600.0
2012-01-23 12:20:00,78.4,78.44,78.4,78.44,2600.0,56.2153,56.244,56.2153,56.244,2600.0
2012-01-23 12:30:00,78.38,78.42,78.38,78.39,7800.0,56.201,56.2297,56.201,56.2081,7800.0
2012-01-23 12:40:00,78.39,78.42,78.39,78.4,3000.0,56.2081,56.2297,56.2081,56.2153,3000.0
2012-01-23 12:50:00,78.42,78.42,78.41,78.41,4700.0,56.2297,56.2297,56.2225,56.2225,4700.0
2012-01-23 13:00:00,78.41,78.42,78.41,78.42,3300.0,56.2225,56.2297,56.2225,56.2297,3300.0
2012-01-23 13:10:00,78.41,78.42,78.4,78.41,1700.0,56.2225,56.2297,56.2153,56.2225,1700.0
2012-01-23 13:20:00,78.41,78.44,78.4,78.43,3700.0,56.2225,56.244,56.2153,56.2368,3700.0
2012-01-23 13:30:00,78.43,78.43,78.4,78.41,3100.0,56.2368,56.2368,56.2153,56.2225,3100.0
2012-01-23 13:40:00,78.42,78.44,78.42,78.44,2400.0,56.2297,56.244,56.2297,56.244,2400.0
2012-01-23 13:50:00,78.43,78.44,78.43,78.44,1100.0,56.2368,56.244,56.2368,56.244,1100.0
2012-01-23 14:00:00,78.43,78.44,78.43,78.44,1900.0,56.2368,56.244,56.2368,56.244,1900.0
2012-01-23 14:10:00,78.44,78.44,78.43,78.44,3400.0,56.244,56.244,56.2368,56.244,3400.0
2012-01-23 14:20:00,78.44,78.44,78.42,78.44,2500.0,56.244,56.244,56.2297,56.244,2500.0
2012-01-23 14:30:00,78.44,78.44,78.42,78.44,1100.0,56.244,56.244,56.2297,56.244,1100.0
2012-01-23 14:40:00,78.43,78.43,78.42,78.43,600.0,56.2368,56.2368,56.2297,56.2368,600.0
2012-01-23 14:50:00,78.43,78.43,78.43,78.43,2600.0,56.2368,56.2368,56.2368,56.2368,2600.0
2012-01-23 15:00:00,78.42,78.44,78.42,78.44,3800.0,56.2297,56.244,56.2297,56.244,3800.0
2012-01-23 15:10:00,78.44,78.45,78.44,78.44,700.0,56.244,56.2512,56.244,56.244,700.0
2012-01-23 15:20:00,78.43,78.45,78.42,78.45,4200.0,56.2368,56.2512,56.2297,56.2512,4200.0
2012-01-23 15:30:00,78.43,78.43,78.42,78.43,11200.0,56.2368,56.2368,56.2297,56.2368,11200.0
2012-01-23 15:40:00,78.42,78.44,78.42,78.44,7300.0,56.2297,56.244,56.2297,56.244,7300.0
2012-01-23 15:50:00,78.44,78.46,78.43,78.46,15400.0,56.244,56.2583,56.2368,56.2583,15400.0
2012-01-24 09:30:00,78.5,78.5,78.45,78.47,5500.0,56.287,56.287,56.2512,56.2655,5500.0
2012-01-24 09:40:00,78.49,78.49,78.45,78.49,2200.0,56.2798,56.2798,56.2512,56.2798,2200.0
2012-01-24 09:50:00,78.49,78.49,78.48,78.48,2600.0,56.2798,56.2798,56.2727,56.2727,2600.0
2012-01-24 10:00:00,78.46,78.46,78.43,78.45,4500.0,56.2583,56.2583,56.2368,56.2512,4500.0
2012-01-24 10:10:00,78.47,78.47,78.46,78.47,2400.0,56.2655,56.2655,56.2583,56.2655,2400.0
2012-01-24 10:20:00,78.47,78.47,78.46,78.46,3900.0,56.2655,56.2655,56.2583,56.2583,3900.0
2012-01-24 10:30:00,78.47,78.47,78.46,78.47,5900.0,56.2655,56.2655,56.2583,56.2655,5900.0
2012-01-24 10:40:00,78.47,78.48,78.46,78.48,18500.0,56.2655,56.2727,56.2583,56.2727,18500.0
2012-01-24 10:50:00,78.48,78.48,78.47,78.48,4300.0,56.2727,56.2727,56.2655,56.2727,4300.0
2012-01-24 11:00:00,78.48,78.48,78.46,78.47,7200.0,56.2727,56.2727,56.2583,56.2655,7200.0
2012-01-24 11:10:00,78.47,78.47,78.46,78.47,6100.0,56.2655,56.2655,56.2583,56.2655,6100.0
2012-01-24 11:20:00,78.47,78.47,78.46,78.46,7000.0,56.2655,56.2655,56.2583,56.2583,7000.0
2012-01-24 11:30:00,78.47,78.47,78.46,78.46,6900.0,56.2655,56.2655,56.2583,56.2583,6900.0
2012-01-24 11:40:00,78.46,78.47,78.46,78.46,3300.0,56.2583,56.2655,56.2583,56.2583,3300.0
2012-01-24 11:50:00,78.47,78.47,78.46,78.47,2600.0,56.2655,56.2655,56.2583,56.2655,2600.0
2012-01-24 12:00:00,78.46,78.49,78.46,78.49,3900.0,56.2583,56.2798,56.2583,56.2798,3900.0
2012-01-24 12:10:00,78.49,78.49,78.47,78.49,6100.0,56.2798,56.2798,56.2655,56.2798,6100.0
2012-01-24 12:20:00,78.49,78.49,78.48,78.48,4400.0,56.2798,56.2798,56.2727,56.2727,4400.0
2012-01-24 12:30:00,78.48,78.49,78.48,78.48,2600.0,56.2727,56.2798,56.2727,56.2727,2600.0
2012-01-24 12:40:00,78.49,78.49,78.48,78.48,2200.0,56.2798,56.2798,56.2727,56.2727,2200.0
2012-01-24 12:50:00,78.48,78.49,78.47,78.48,2600.0,56.2727,56.2798,56.2655,56.2727,2600.0
2012-01-24 13:00:00,78.47,78.49,78.47,78.49,1600.0,56.2655,56.2798,56.2655,56.2798,1600.0
2012-01-24 13:10:00,78.48,78.49,78.48,78.49,2100.0,56.2727,56.2798,56.2727,56.2798,2100.0
2012-01-24 13:20:00,78.48,78.49,78.48,78.49,4500.0,56.2727,56.2798,56.2727,56.2798,4500.0
2012-01-24 13:30:00,78.49,78.5,78.48,78.5,4800.0,56.2798,56.287,56.2727,56.287,4800.0
2012-01-24 13:40:00,78.48,78.5,78.48,78.5,1800.0,56.2727,56.287,56.2727,56.287,1800.0
2012-01-24 13:50:00,78.49,78.51,78.49,78.51,10600.0,56.2798,56.2942,56.2798,56.2942,10600.0
2012-01-24 14:00:00,78.5,78.51,78.5,78.51,5100.0,56.287,56.2942,56.287,56.2942,5100.0
2012-01-24 14:10:00,78.51,78.51,78.5,78.51,5900.0,56.2942,56.2942,56.287,56.2942,5900.0
2012-01-24 14:20:00,78.51,78.51,78.5,78.51,3700.0,56.2942,56.2942,56.287,56.2942,3700.0
2012-01-24 14:30:00,78.51,78.52,78.5,78.5,7200.0,56.2942,56.3014,56.287,56.287,7200.0
2012-01-24 14:40:00,78.52,78.52,78.5,78.52,4300.0,56.3014,56.3014,56.287,56.3014,4300.0
2012-01-24 14:50:00,78.52,78.52,78.5,78.5,2000.0,56.3014,56.3014,56.287,56.287,2000.0
2012-01-24 15:00:00,78.52,78.52,78.5,78.52,4300.0,56.3014,56.3014,56.287,56.3014,4300.0
2012-01-24 15:10:00,78.52,78.52,78.5,78.52,2000.0,56.3014,56.3014,56.287,56.3014,2000.0
2012-01-24 15:20:00,78.52,78.52,78.49,78.5,12100.0,56.3014,56.3014,56.2798,56.287,12100.0
2012-01-24 15:30:00,78.52,78.52,78.5,78.51,1200.0,56.3014,56.3014,56.287,56.2942,1200.0
2012-01-24 15:40:00,78.52,78.52,78.5,78.51,3600.0,56.3014,56.3014,56.287,56.2942,3600.0
2012-01-24 15:50:00,78.52,78.53,78.51,78.53,13600.0,56.3014,56.3085,56.2942,56.3085,13600.0
2012-01-25 09:30:00,78.67,78.67,78.58,78.58,7700.0,56.4089,56.4089,56.3444,56.3444,7700.0
2012-01-25 09:40:00,78.59,78.62,78.55,78.61,6800.0,56.3515,56.3731,56.3229,56.3659,6800.0
2012-01-25 09:50:00,78.6,78.62,78.6,78.61,6200.0,56.3587,56.3731,56.3587,56.3659,6200.0
2012-01-25 10:00:00,78.56,78.62,78.56,78.56,500.0,56.33,56.3731,56.33,56.33,500.0
2012-01-25 10:10:00,78.58,78.58,78.56,78.56,300.0,56.3444,56.3444,56.33,56.33,300.0
2012-01-25 10:20:00,78.56,78.58,78.56,78.56,2900.0,56.33,56.3444,56.33,56.33,2900.0
2012-01-25 10:30:00,78.56,78.58,78.56,78.56,1700.0,56.33,56.3444,56.33,56.33,1700.0
2012-01-25 10:40:00,78.58,78.58,78.56,78.57,3700.0,56.3444,56.3444,56.33,56.3372,3700.0
2012-01-25 10:50:00,78.56,78.57,78.56,78.56,13900.0,56.33,56.3372,56.33,56.33,13900.0
2012-01-25 11:00:00,78.55,78.57,78.55,78.56,2400.0,56.3229,56.3372,56.3229,56.33,2400.0
2012-01-25 11:10:00,78.55,78.56,78.55,78.55,700.0,56.3229,56.33,56.3229,56.3229,700.0
2012-01-25 11:20:00,78.57,78.58,78.55,78.58,3200.0,56.3372,56.3444,56.3229,56.3444,3200.0
2012-01-25 11:30:00,78.56,78.57,78.56,78.57,2400.0,56.33,56.3372,56.33,56.3372,2400.0
2012-01-25 11:40:00,78.56,78.6,78.56,78.59,3200.0,56.33,56.3587,56.33,56.3515,3200.0
2012-01-25 11:50:00,78.57,78.6,78.57,78.6,5900.0,56.3372,56.3587,56.3372,56.3587,5900.0
2012-01-25 12:00:00,78.6,78.6,78.57,78.58,2700.0,56.3587,56.3587,56.3372,56.3444,2700.0
2012-01-25 12:10:00,78.59,78.6,78.59,78.6,1700.0,56.3515,56.3587,56.3515,56.3587,1700.0
2012-01-25 12:20:00,78.59,78.65,78.59,78.65,2500.0,56.3515,56.3946,56.3515,56.3946,2500.0
2012-01-25 12:30:00,78.65,78.7,78.65,78.7,2200.0,56.3946,56.4304,56.3946,56.4304,2200.0
2012-01-25 12:40:00,78.72,78.75,78.72,78.72,2100.0,56.4448,56.4663,56.4448,56.4448,2100.0
2012-01-25 12:50:00,78.73,78.73,78.7,78.73,6300.0,56.4519,56.4519,56.4304,56.4519,6300.0
2012-01-25 13:00:00,78.73,78.75,78.71,78.75,1600.0,56.4519,56.4663,56.4376,56.4663,1600.0
2012-01-25 13:10:00,78.75,78.75,78.74,78.75,2900.0,56.4663,56.4663,56.4591,56.4663,2900.0
2012-01-25 13:20:00,78.75,78.76,78.74,78.75,3000.0,56.4663,56.4734,56.4591,56.4663,3000.0
2012-01-25 13:30:00,78.76,78.76,78.74,78.75,9700.0,56.4734,56.4734,56.4591,56.4663,9700.0
2012-01-25 13:40:00,78.74,78.77,78.74,78.76,5000.0,56.4591,56.4806,56.4591,56.4734,5000.0
2012-01-25 13:50:00,78.74,78.77,78.74,78.76,2300.0,56.4591,56.4806,56.4591,56.4734,2300.0
2012-01-25 14:00:00,78.74,78.75,78.72,78.72,2300.0,56.4591,56.4663,56.4448,56.4448,2300.0
2012-01-25 14:10:00,78.75,78.75,78.72,78.75,6000.0,56.4663,56.4663,56.4448,56.4663,6000.0
2012-01-25 14:20:00,78.76,78.76,78.73,78.73,2800.0,56.4734,56.4734,56.4519,56.4519,2800.0
2012-01-25 14:30:00,78.75,78.75,78.72,78.75,3900.0,56.4663,56.4663,56.4448,56.4663,3900.0
2012-01-25 14:40:00,78.73,78.75,78.72,78.73,2400.0,56.4519,56.4663,56.4448,56.4519,2400.0
2012-01-25 14:50:00,78.73,78.74,78.72,78.72,3100.0,56.4519,56.4591,56.4448,56.4448,3100.0
2012-01-25 15:00:00,78.75,78.75,78.72,78.73,19300.0,56.4663,56.4663,56.4448,56.4519,19300.0
2012-01-25 15:10:00,78.74,78.74,78.73,78.74,23400.0,56.4591,56.4591,56.4519,56.4591,23400.0
2012-01-25 15:20:00,78.74,78.74,78.73,78.74,5200.0,56.4591,56.4591,56.4519,56.4591,5200.0
2012-01-25 15:30:00,78.74,78.76,78.73,78.76,6100.0,56.4591,56.4734,56.4519,56.4734,6100.0
2012-01-25 15:40:00,78.76,78.77,78.76,78.76,8800.0,56.4734,56.4806,56.4734,56.4734,8800.0
2012-01-25 15:50:00,78.77,78.77,78.75,78.76,17600.0,56.4806,56.4806,56.4663,56.4734,17600.0
2012-01-26 09:30:00,78.76,78.85,78.76,78.84,14200.0,56.4734,56.538,56.4734,56.5308,14200.0
2012-01-26 09:40:00,78.85,78.85,78.83,78.83,2000.0,56.538,56.538,56.5236,56.5236,2000.0
2012-01-26 09:50:00,78.83,78.85,78.83,78.85,4400.0,56.5236,56.538,56.5236,56.538,4400.0
2012-01-26 10:00:00,78.85,78.85,78.82,78.83,2700.0,56.538,56.538,56.5165,56.5236,2700.0
2012-01-26 10:10:00,78.85,78.85,78.82,78.84,3700.0,56.538,56.538,56.5165,56.5308,3700.0
2012-01-26 10:20:00,78.83,78.85,78.83,78.85,4000.0,56.5236,56.538,56.5236,56.538,4000.0
2012-01-26 10:30:00,78.85,78.85,78.84,78.84,2200.0,56.538,56.538,56.5308,56.5308,2200.0
2012-01-26 10:40:00,78.84,78.86,78.84,78.86,11800.0,56.5308,56.5451,56.5308,56.5451,11800.0
2012-01-26 10:50:00,78.85,78.86,78.81,78.81,7900.0,56.538,56.5451,56.5093,56.5093,7900.0
2012-01-26 11:00:00,78.85,78.85,78.82,78.84,3900.0,56.538,56.538,56.5165,56.5308,3900.0
2012-01-26 11:10:00,78.84,78.87,78.84,78.87,2600.0,56.5308,56.5523,56.5308,56.5523,2600.0
2012-01-26 11:20:00,78.88,78.88,78.85,78.85,4400.0,56.5595,56.5595,56.538,56.538,4400.0
2012-01-26 11:30:00,78.86,78.88,78.81,78.81,4600.0,56.5451,56.5595,56.5093,56.5093,4600.0
2012-01-26 11:40:00,78.85,78.86,78.85,78.85,2000.0,56.538,56.5451,56.538,56.538,2000.0
2012-01-26 11:50:00,78.87,78.87,78.83,78.85,3800.0,56.5523,56.5523,56.5236,56.538,3800.0
2012-01-26 12:00:00,78.84,78.86,78.84,78.85,1500.0,56.5308,56.5451,56.5308,56.538,1500.0
2012-01-26 12:10:00,78.85,78.85,78.84,78.84,2100.0,56.538,56.538,56.5308,56.5308,2100.0
2012-01-26 12:20:00,78.85,78.85,78.83,78.83,2100.0,56.538,56.538,56.5236,56.5236,2100.0
2012-01-26 12:30:00,78.85,78.85,78.81,78.83,11400.0,56.538,56.538,56.5093,56.5236,11400.0
2012-01-26 12:40:00,78.83,78.85,78.81,78.85,17200.0,56.5236,56.538,56.5093,56.538,17200.0
2012-01-26 12:50:00,78.85,78.87,78.84,78.85,16500.0,56.538,56.5523,56.5308,56.538,16500.0
2012-01-26 13:00:00,78.87,78.87,78.86,78.87,11400.0,56.5523,56.5523,56.5451,56.5523,11400.0
2012-01-26 13:10:00,78.86,78.86,78.83,78.84,7200.0,56.5451,56.5451,56.5236,56.5308,7200.0
2012-01-26 13:20:00,78.85,78.85,78.83,78.85,8200.0,56.538,56.538,56.5236,56.538,8200.0
2012-01-26 13:30:00,78.84,78.86,78.83,78.86,8900.0,56.5308,56.5451,56.5236,56.5451,8900.0
2012-01-26 13:40:00,78.85,78.86,78.84,78.86,8900.0,56.538,56.5451,56.5308,56.5451,8900.0
2012-01-26 13:50:00,78.85,78.86,78.83,78.85,21000.0,56.538,56.5451,56.5236,56.538,21000.0
2012-01-26 14:00:00,78.83,78.87,78.83,78.84,51600.0,56.5236,56.5523,56.5236,56.5308,51600.0
2012-01-26 14:10:00,78.85,78.85,78.84,78.85,7200.0,56.538,56.538,56.5308,56.538,7200.0
2012-01-26 14:20:00,78.85,78.85,78.84,78.84,9100.0,56.538,56.538,56.5308,56.5308,9100.0
2012-01-26 14:30:00,78.85,78.86,78.84,78.84,17500.0,56.538,56.5451,56.5308,56.5308,17500.0
2012-01-26 14:40:00,78.85,78.85,78.84,78.85,900.0,56.538,56.538,56.5308,56.538,900.0
2012-01-26 14:50:00,78.84,78.86,78.84,78.86,4200.0,56.5308,56.5451,56.5308,56.5451,4200.0
2012-01-26 15:00:00,78.85,78.87,78.85,78.85,13300.0,56.538,56.5523,56.538,56.538,13300.0
2012-01-26 15:10:00,78.87,78.87,78.82,78.86,6500.0,56.5523,56.5523,56.5165,56.5451,6500.0
2012-01-26 15:20:00,78.84,78.84,78.82,78.84,3000.0,56.5308,56.5308,56.5165,56.5308,3000.0
2012-01-26 15:30:00,78.82,78.84,78.82,78.84,7000.0,56.5165,56.5308,56.5165,56.5308,7000.0
2012-01-26 15:40:00,78.82,78.84,78.8,78.8,4600.0,56.5165,56.5308,56.5021,56.5021,4600.0
2012-01-26 15:50:00,78.83,78.84,78.8,78.8,1500.0,56.5236,56.5308,56.5021,56.5021,1500.0
2012-01-27 09:30:00,78.85,78.85,78.82,78.84,4500.0,56.538,56.538,56.5165,56.5308,4500.0
2012-01-27 09:40:00,78.85,78.85,78.81,78.81,5700.0,56.538,56.538,56.5093,56.5093,5700.0
2012-01-27 09:50:00,78.82,78.85,78.81,78.83,1800.0,56.5165,56.538,56.5093,56.5236,1800.0
2012-01-27 10:00:00,78.83,78.83,78.82,78.82,1000.0,56.5236,56.5236,56.5165,56.5165,1000.0
2012-01-27 10:10:00,78.82,78.82,78.82,78.82,100.0,56.5165,56.5165,56.5165,56.5165,100.0
2012-01-27 10:20:00,78.81,78.82,78.81,78.82,1100.0,56.5093,56.5165,56.5093,56.5165,1100.0
2012-01-27 10:30:00,78.81,78.83,78.81,78.83,4000.0,56.5093,56.5236,56.5093,56.5236,4000.0
2012-01-27 10:40:00,78.83,78.83,78.81,78.81,500.0,56.5236,56.5236,56.5093,56.5093,500.0
2012-01-27 10:50:00,78.83,78.83,78.81,78.82,7200.0,56.5236,56.5236,56.5093,56.5165,7200.0
2012-01-27 11:00:00,78.82,78.82,78.81,78.81,3100.0,56.5165,56.5165,56.5093,56.5093,3100.0
2012-01-27 11:10:00,78.82,78.83,78.81,78.83,5100.0,56.5165,56.5236,56.5093,56.5236,5100.0
2012-01-27 11:20:00,78.82,78.82,78.81,78.81,6800.0,56.5165,56.5165,56.5093,56.5093,6800.0
2012-01-27 11:30:00,78.81,78.81,78.8,78.81,5500.0,56.5093,56.5093,56.5021,56.5093,5500.0
2012-01-27 11:40:00,78.81,78.81,78.8,78.81,9000.0,56.5093,56.5093,56.5021,56.5093,9000.0
2012-01-27 11:50:00,78.81,78.81,78.8,78.81,4300.0,56.5093,56.5093,56.5021,56.5093,4300.0
2012-01-27 12:00:00,78.81,78.81,78.79,78.8,6500.0,56.5093,56.5093,56.495,56.5021,6500.0
2012-01-27 12:10:00,78.8,78.81,78.79,78.8,3100.0,56.5021,56.5093,56.495,56.5021,3100.0
2012-01-27 12:20:00,78.8,78.81,78.8,78.81,3200.0,56.5021,56.5093,56.5021,56.5093,3200.0
2012-01-27 12:30:00,78.81,78.81,78.8,78.81,4600.0,56.5093,56.5093,56.5021,56.5093,4600.0
2012-01-27 12:40:00,78.81,78.81,78.81,78.81,2300.0,56.5093,56.5093,56.5093,56.5093,2300.0
2012-01-27 12:50:00,78.81,78.81,78.81,78.81,1200.0,56.5093,56.5093,56.5093,56.5093,1200.0
2012-01-27 13:00:00,78.81,78.81,78.81,78.81,1300.0,56.5093,56.5093,56.5093,56.5093,1300.0
2012-01-27 13:10:00,78.81,78.81,78.8,78.81,2800.0,56.5093,56.5093,56.5021,56.5093,2800.0
2012-01-27 13:20:00,78.81,78.81,78.8,78.8,1900.0,56.5093,56.5093,56.5021,56.5021,1900.0
2012-01-27 13:30:00,78.81,78.81,78.8,78.81,4100.0,56.5093,56.5093,56.5021,56.5093,4100.0
2012-01-27 13:40:00,78.81,78.81,78.8,78.8,8200.0,56.5093,56.5093,56.5021,56.5021,8200.0
2012-01-27 13:50:00,78.82,78.84,78.8,78.84,5200.0,56.5165,56.5308,56.5021,56.5308,5200.0
2012-01-27 14:00:00,78.83,78.84,78.83,78.84,1000.0,56.5236,56.5308,56.5236,56.5308,1000.0
2012-01-27 14:10:00,78.85,78.85,78.83,78.83,900.0,56.538,56.538,56.5236,56.5236,900.0
2012-01-27 14:20:00,78.82,78.85,78.82,78.85,2600.0,56.5165,56.538,56.5165,56.538,2600.0
2012-01-27 14:30:00,78.85,78.85,78.85,78.85,300.0,56.538,56.538,56.538,56.538,300.0
2012-01-27 14:40:00,78.86,78.86,78.84,78.86,8400.0,56.5451,56.5451,56.5308,56.5451,8400.0
2012-01-27 14:50:00,78.86,78.86,78.83,78.86,1900.0,56.5451,56.5451,56.5236,56.5451,1900.0
2012-01-27 15:00:00,78.85,78.86,78.83,78.86,8800.0,56.538,56.5451,56.5236,56.5451,8800.0
2012-01-27 15:10:00,78.85,78.86,78.84,78.84,5200.0,56.538,56.5451,56.5308,56.5308,5200.0
2012-01-27 15:20:00,78.86,78.86,78.84,78.84,5100.0,56.5451,56.5451,56.5308,56.5308,5100.0
2012-01-27 15:30:00,78.85,78.86,78.84,78.86,11900.0,56.538,56.5451,56.5308,56.5451,11900.0
2012-01-27 15:40:00,78.84,78.85,78.84,78.84,4200.0,56.5308,56.538,56.5308,56.5308,4200.0
2012-01-27 15:50:00,78.85,78.85,78.83,78.83,10800.0,56.538,56.538,56.5236,56.5236,10800.0
2012-01-30 09:30:00,78.82,78.84,78.78,78.79,20100.0,56.5165,56.5308,56.4878,56.495,20100.0
2012-01-30 09:40:00,78.79,78.79,78.78,78.79,4000.0,56.495,56.495,56.4878,56.495,4000.0
2012-01-30 09:50:00,78.81,78.82,78.8,78.8,1600.0,56.5093,56.5165,56.5021,56.5021,1600.0
2012-01-30 10:00:00,78.81,78.81,78.8,78.8,1100.0,56.5093,56.5093,56.5021,56.5021,1100.0
2012-01-30 10:10:00,78.8,78.81,78.8,78.8,500.0,56.5021,56.5093,56.5021,56.5021,500.0
2012-01-30 10:20:00,78.81,78.81,78.81,78.81,700.0,56.5093,56.5093,56.5093,56.5093,700.0
2012-01-30 10:30:00,78.81,78.81,78.8,78.81,2800.0,56.5093,56.5093,56.5021,56.5093,2800.0
2012-01-30 10:40:00,78.82,78.83,78.81,78.83,3900.0,56.5165,56.5236,56.5093,56.5236,3900.0
2012-01-30 10:50:00,78.82,78.83,78.82,78.83,4100.0,56.5165,56.5236,56.5165,56.5236,4100.0
2012-01-30 11:00:00,78.82,78.83,78.82,78.82,700.0,56.5165,56.5236,56.5165,56.5165,700.0
2012-01-30 11:10:00,78.83,78.83,78.79,78.79,6500.0,56.5236,56.5236,56.495,56.495,6500.0
2012-01-30 11:20:00,78.79,78.8,78.79,78.8,1800.0,56.495,56.5021,56.495,56.5021,1800.0
2012-01-30 11:30:00,78.8,78.8,78.8,78.8,1300.0,56.5021,56.5021,56.5021,56.5021,1300.0
2012-01-30 11:40:00,78.8,78.8,78.79,78.8,11800.0,56.5021,56.5021,56.495,56.5021,11800.0
2012-01-30 11:50:00,78.79,78.82,78.79,78.8,15100.0,56.495,56.5165,56.495,56.5021,15100.0
2012-01-30 12:00:00,78.81,78.83,78.81,78.83,4900.0,56.5093,56.5236,56.5093,56.5236,4900.0
2012-01-30 12:10:00,78.81,78.83,78.81,78.82,2400.0,56.5093,56.5236,56.5093,56.5165,2400.0
2012-01-30 12:20:00,78.81,78.83,78.81,78.82,2400.0,56.5093,56.5236,56.5093,56.5165,2400.0
2012-01-30 12:30:00,78.82,78.82,78.81,78.81,1500.0,56.5165,56.5165,56.5093,56.5093,1500.0
2012-01-30 12:40:00,78.81,78.82,78.81,78.81,4100.0,56.5093,56.5165,56.5093,56.5093,4100.0
2012-01-30 12:50:00,78.82,78.82,78.8,78.8,4300.0,56.5165,56.5165,56.5021,56.5021,4300.0
2012-01-30 13:00:00,78.8,78.82,78.79,78.8,9900.0,56.5021,56.5165,56.495,56.5021,9900.0
2012-01-30 13:10:00,78.8,78.82,78.79,78.79,1800.0,56.5021,56.5165,56.495,56.495,1800.0
2012-01-30 13:20:00,78.8,78.8,78.79,78.8,1900.0,56.5021,56.5021,56.495,56.5021,1900.0
2012-01-30 13:30:00,78.79,78.82,78.79,78.81,5400.0,56.495,56.5165,56.495,56.5093,5400.0
2012-01-30 13:40:00,78.8,78.81,78.8,78.81,1600.0,56.5021,56.5093,56.5021,56.5093,1600.0
2012-01-30 13:50:00,78.8,78.82,78.79,78.8,3200.0,56.5021,56.5165,56.495,56.5021,3200.0
2012-01-30 14:00:00,78.8,78.81,78.8,78.81,3200.0,56.5021,56.5093,56.5021,56.5093,3200.0
2012-01-30 14:10:00,78.8,78.81,78.8,78.81,1600.0,56.5021,56.5093,56.5021,56.5093,1600.0
2012-01-30 14:20:00,78.81,78.82,78.81,78.82,7200.0,56.5093,56.5165,56.5093,56.5165,7200.0
2012-01-30 14:30:00,78.81,78.83,78.81,78.82,3200.0,56.5093,56.5236,56.5093,56.5165,3200.0
2012-01-30 14:40:00,78.82,78.82,78.81,78.81,7100.0,56.5165,56.5165,56.5093,56.5093,7100.0
2012-01-30 14:50:00,78.8,78.82,78.8,78.8,20700.0,56.5021,56.5165,56.5021,56.5021,20700.0
2012-01-30 15:00:00,78.8,78.82,78.8,78.8,4400.0,56.5021,56.5165,56.5021,56.5021,4400.0
2012-01-30 15:10:00,78.81,78.82,78.8,78.81,3900.0,56.5093,56.5165,56.5021,56.5093,3900.0
2012-01-30 15:20:00,78.82,78.82,78.8,78.8,5600.0,56.5165,56.5165,56.5021,56.5021,5600.0
2012-01-30 15:30:00,78.8,78.82,78.8,78.82,5700.0,56.5021,56.5165,56.5021,56.5165,5700.0
2012-01-30 15:40:00,78.8,78.8,78.79,78.8,7300.0,56.5021,56.5021,56.495,56.5021,7300.0
2012-01-30 15:50:00,78.8,78.82,78.78,78.81,15400.0,56.5021,56.5165,56.4878,56.5093,15400.0
2012-01-31 09:30:00,78.76,78.76,78.68,78.71,20500.0,56.5782,56.5782,56.5207,56.5423,20500.0
2012-01-31 09:40:00,78.7,78.79,78.7,78.76,6200.0,56.5351,56.5998,56.5351,56.5782,6200.0
2012-01-31 09:50:00,78.78,78.79,78.76,78.76,1300.0,56.5926,56.5998,56.5782,56.5782,1300.0
2012-01-31 10:00:00,78.78,78.78,78.7,78.73,3900.0,56.5926,56.5926,56.5351,56.5567,3900.0
2012-01-31 10:10:00,78.73,78.76,78.5,78.68,85600.0,56.5567,56.5782,56.3914,56.5207,85600.0
2012-01-31 10:20:00,78.67,78.68,78.64,78.66,3800.0,56.5136,56.5207,56.492,56.5064,3800.0
2012-01-31 10:30:00,78.66,78.69,78.66,78.69,7000.0,56.5064,56.5279,56.5064,56.5279,7000.0
2012-01-31 10:40:00,78.69,78.69,78.66,78.69,6800.0,56.5279,56.5279,56.5064,56.5279,6800.0
2012-01-31 10:50:00,78.69,78.7,78.69,78.7,7400.0,56.5279,56.5351,56.5279,56.5351,7400.0
2012-01-31 11:00:00,78.7,78.7,78.69,78.69,3400.0,56.5351,56.5351,56.5279,56.5279,3400.0
2012-01-31 11:10:00,78.69,78.69,78.65,78.67,143400.0,56.5279,56.5279,56.4992,56.5136,143400.0
2012-01-31 11:20:00,78.67,78.67,78.66,78.66,700.0,56.5136,56.5136,56.5064,56.5064,700.0
2012-01-31 11:30:00,78.67,78.67,78.64,78.65,11700.0,56.5136,56.5136,56.492,56.4992,11700.0
2012-01-31 11:40:00,78.65,78.65,78.64,78.64,3500.0,56.4992,56.4992,56.492,56.492,3500.0
2012-01-31 11:50:00,78.65,78.65,78.65,78.65,100.0,56.4992,56.4992,56.4992,56.4992,100.0
2012-01-31 12:00:00,78.65,78.65,78.65,78.65,100.0,56.4992,56.4992,56.4992,56.4992,100.0
2012-01-31 12:10:00,78.65,78.65,78.64,78.64,4900.0,56.4992,56.4992,56.492,56.492,4900.0
2012-01-31 12:20:00,78.64,78.66,78.62,78.66,5700.0,56.492,56.5064,56.4776,56.5064,5700.0
2012-01-31 12:30:00,78.63,78.66,78.63,78.66,1200.0,56.4848,56.5064,56.4848,56.5064,1200.0
2012-01-31 12:40:00,78.66,78.66,78.64,78.64,4800.0,56.5064,56.5064,56.492,56.492,4800.0
2012-01-31 12:50:00,78.65,78.66,78.64,78.66,4100.0,56.4992,56.5064,56.492,56.5064,4100.0
2012-01-31 13:00:00,78.65,78.66,78.65,78.66,800.0,56.4992,56.5064,56.4992,56.5064,800.0
2012-01-31 13:10:00,78.66,78.67,78.66,78.66,6600.0,56.5064,56.5136,56.5064,56.5064,6600.0
2012-01-31 13:20:00,78.66,78.67,78.65,78.66,7400.0,56.5064,56.5136,56.4992,56.5064,7400.0
2012-01-31 13:30:00,78.66,78.67,78.66,78.66,1300.0,56.5064,56.5136,56.5064,56.5064,1300.0
2012-01-31 13:40:00,78.67,78.67,78.64,78.66,12800.0,56.5136,56.5136,56.492,56.5064,12800.0
2012-01-31 13:50:00,78.67,78.67,78.64,78.64,2700.0,56.5136,56.5136,56.492,56.492,2700.0
2012-01-31 14:00:00,78.64,78.64,78.63,78.64,2100.0,56.492,56.492,56.4848,56.492,2100.0
2012-01-31 14:10:00,78.64,78.64,78.59,78.61,38000.0,56.492,56.492,56.4561,56.4705,38000.0
2012-01-31 14:20:00,78.61,78.64,78.6,78.61,13000.0,56.4705,56.492,56.4633,56.4705,13000.0
2012-01-31 14:30:00,78.61,78.62,78.59,78.59,3700.0,56.4705,56.4776,56.4561,56.4561,3700.0
2012-01-31 14:40:00,78.62,78.62,78.59,78.62,10800.0,56.4776,56.4776,56.4561,56.4776,10800.0
2012-01-31 14:50:00,78.62,78.63,78.59,78.59,17400.0,56.4776,56.4848,56.4561,56.4561,17400.0
2012-01-31 15:00:00,78.63,78.63,78.59,78.63,6400.0,56.4848,56.4848,56.4561,56.4848,6400.0
2012-01-31 15:10:00,78.62,78.65,78.62,78.65,5100.0,56.4776,56.4992,56.4776,56.4992,5100.0
2012-01-31 15:20:00,78.64,78.67,78.64,78.67,7200.0,56.492,56.5136,56.492,56.5136,7200.0
2012-01-31 15:30:00,78.66,78.68,78.66,78.68,1800.0,56.5064,56.5207,56.5064,56.5207,1800.0
2012-01-31 15:40:00,78.67,78.68,78.67,78.67,11900.0,56.5136,56.5207,56.5136,56.5136,11900.0
2012-01-31 15:50:00,78.67,78.7,78.67,78.7,22800.0,56.5136,56.5351,56.5136,56.5351,22800.0
2012-02-01 09:30:00,78.82,78.82,78.79,78.79,2900.0,56.6213,56.6213,56.5998,56.5998,2900.0
2012-02-01 09:40:00,78.77,78.77,78.72,78.73,5100.0,56.5854,56.5854,56.5495,56.5567,5100.0
2012-02-01 09:50:00,78.74,78.8,78.74,78.8,6000.0,56.5638,56.6069,56.5638,56.6069,6000.0
2012-02-01 10:00:00,78.8,78.8,78.74,78.74,2800.0,56.6069,56.6069,56.5638,56.5638,2800.0
2012-02-01 10:10:00,78.79,78.79,78.74,78.79,4900.0,56.5998,56.5998,56.5638,56.5998,4900.0
2012-02-01 10:20:00,78.79,78.79,78.75,78.79,20000.0,56.5998,56.5998,56.571,56.5998,20000.0
2012-02-01 10:30:00,78.79,78.79,78.78,78.79,1800.0,56.5998,56.5998,56.5926,56.5998,1800.0
2012-02-01 10:40:00,78.79,78.81,78.77,78.77,2600.0,56.5998,56.6141,56.5854,56.5854,2600.0
2012-02-01 10:50:00,78.79,78.79,78.78,78.79,2200.0,56.5998,56.5998,56.5926,56.5998,2200.0
2012-02-01 11:00:00,78.79,78.79,78.78,78.79,1900.0,56.5998,56.5998,56.5926,56.5998,1900.0
2012-02-01 11:10:00,78.78,78.79,78.78,78.79,4200.0,56.5926,56.5998,56.5926,56.5998,4200.0
2012-02-01 11:20:00,78.79,78.8,78.79,78.8,900.0,56.5998,56.6069,56.5998,56.6069,900.0
2012-02-01 11:30:00,78.8,78.81,78.78,78.8,8400.0,56.6069,56.6141,56.5926,56.6069,8400.0
2012-02-01 11:40:00,78.81,78.81,78.8,78.81,3700.0,56.6141,56.6141,56.6069,56.6141,3700.0
2012-02-01 11:50:00,78.81,78.81,78.8,78.81,4500.0,56.6141,56.6141,56.6069,56.6141,4500.0
2012-02-01 12:00:00,78.82,78.82,78.81,78.81,2100.0,56.6213,56.6213,56.6141,56.6141,2100.0
2012-02-01 12:10:00,78.81,78.81,78.8,78.8,500.0,56.6141,56.6141,56.6069,56.6069,500.0
2012-02-01 12:20:00,78.81,78.81,78.77,78.79,16600.0,56.6141,56.6141,56.5854,56.5998,16600.0
2012-02-01 12:30:00,78.79,78.79,78.75,78.76,9200.0,56.5998,56.5998,56.571,56.5782,9200.0
2012-02-01 12:40:00,78.81,78.81,78.76,78.77,2300.0,56.6141,56.6141,56.5782,56.5854,2300.0
2012-02-01 12:50:00,78.76,78.81,78.76,78.81,4700.0,56.5782,56.6141,56.5782,56.6141,4700.0
2012-02-01 13:00:00,78.8,78.81,78.77,78.77,1800.0,56.6069,56.6141,56.5854,56.5854,1800.0
2012-02-01 13:10:00,78.77,78.78,78.73,78.73,15200.0,56.5854,56.5926,56.5567,56.5567,15200.0
2012-02-01 13:20:00,78.73,78.76,78.72,78.72,26200.0,56.5567,56.5782,56.5495,56.5495,26200.0
2012-02-01 13:30:00,78.73,78.73,78.67,78.68,25000.0,56.5567,56.5567,56.5136,56.5207,25000.0
2012-02-01 13:40:00,78.67,78.68,78.61,78.61,39500.0,56.5136,56.5207,56.4705,56.4705,39500.0
2012-02-01 13:50:00,78.6,78.61,78.56,78.57,48100.0,56.4633,56.4705,56.4345,56.4417,48100.0
2012-02-01 14:00:00,78.57,78.58,78.55,78.55,13200.0,56.4417,56.4489,56.4274,56.4274,13200.0
2012-02-01 14:10:00,78.55,78.57,78.55,78.56,10800.0,56.4274,56.4417,56.4274,56.4345,10800.0
2012-02-01 14:20:00,78.56,78.58,78.56,78.56,7200.0,56.4345,56.4489,56.4345,56.4345,7200.0
2012-02-01 14:30:00,78.56,78.57,78.56,78.57,4900.0,56.4345,56.4417,56.4345,56.4417,4900.0
2012-02-01 14:40:00,78.56,78.57,78.56,78.56,9600.0,56.4345,56.4417,56.4345,56.4345,9600.0
2012-02-01 14:50:00,78.56,78.62,78.56,78.61,15600.0,56.4345,56.4776,56.4345,56.4705,15600.0
2012-02-01 15:00:00,78.61,78.64,78.58,78.58,32800.0,56.4705,56.492,56.4489,56.4489,32800.0
2012-02-01 15:10:00,78.59,78.6,78.58,78.59,2600.0,56.4561,56.4633,56.4489,56.4561,2600.0
2012-02-01 15:20:00,78.58,78.6,78.58,78.6,3100.0,56.4489,56.4633,56.4489,56.4633,3100.0
2012-02-01 15:30:00,78.59,78.6,78.58,78.59,3500.0,56.4561,56.4633,56.4489,56.4561,3500.0
2012-02-01 15:40:00,78.58,78.61,78.58,78.6,16000.0,56.4489,56.4705,56.4489,56.4633,16000.0
2012-02-01 15:50:00,78.6,78.61,78.58,78.61,17300.0,56.4633,56.4705,56.4489,56.4705,17300.0
2012-02-02 09:30:00,78.81,78.81,78.65,78.66,11700.0,56.6141,56.6141,56.4992,56.5064,11700.0
2012-02-02 09:40:00,78.63,78.7,78.63,78.7,700.0,56.4848,56.5351,56.4848,56.5351,700.0
2012-02-02 09:50:00,78.65,78.65,78.63,78.63,800.0,56.4992,56.4992,56.4848,56.4848,800.0
2012-02-02 10:00:00,78.68,78.68,78.63,78.63,4100.0,56.5207,56.5207,56.4848,56.4848,4100.0
2012-02-02 10:10:00,78.64,78.68,78.63,78.68,1600.0,56.492,56.5207,56.4848,56.5207,1600.0
2012-02-02 10:20:00,78.67,78.68,78.64,78.65,2700.0,56.5136,56.5207,56.492,56.4992,2700.0
2012-02-02 10:30:00,78.67,78.68,78.63,78.63,4800.0,56.5136,56.5207,56.4848,56.4848,4800.0
2012-02-02 10:40:00,78.63,78.69,78.63,78.64,4800.0,56.4848,56.5279,56.4848,56.492,4800.0
2012-02-02 10:50:00,78.64,78.69,78.64,78.65,5600.0,56.492,56.5279,56.492,56.4992,5600.0
2012-02-02 11:00:00,78.66,78.66,78.65,78.66,3900.0,56.5064,56.5064,56.4992,56.5064,3900.0
2012-02-02 11:10:00,78.66,78.66,78.65,78.66,2100.0,56.5064,56.5064,56.4992,56.5064,2100.0
2012-02-02 11:20:00,78.65,78.68,78.65,78.68,6000.0,56.4992,56.5207,56.4992,56.5207,6000.0
2012-02-02 11:30:00,78.67,78.67,78.65,78.65,3700.0,56.5136,56.5136,56.4992,56.4992,3700.0
2012-02-02 11:40:00,78.65,78.65,78.61,78.64,32800.0,56.4992,56.4992,56.4705,56.492,32800.0
2012-02-02 11:50:00,78.64,78.65,78.6,78.6,44600.0,56.492,56.4992,56.4633,56.4633,44600.0
2012-02-02 12:00:00,78.6,78.62,78.55,78.58,80800.0,56.4633,56.4776,56.4274,56.4489,80800.0
2012-02-02 12:10:00,78.58,78.58,78.54,78.55,142600.0,56.4489,56.4489,56.4202,56.4274,142600.0
2012-02-02 12:20:00,78.56,78.58,78.56,78.58,10200.0,56.4345,56.4489,56.4345,56.4489,10200.0
2012-02-02 12:30:00,78.58,78.58,78.56,78.58,29700.0,56.4489,56.4489,56.4345,56.4489,29700.0
2012-02-02 12:40:00,78.59,78.59,78.57,78.57,16300.0,56.4561,56.4561,56.4417,56.4417,16300.0
2012-02-02 12:50:00,78.58,78.58,78.57,78.58,3500.0,56.4489,56.4489,56.4417,56.4489,3500.0
2012-02-02 13:00:00,78.57,78.59,78.56,78.58,37700.0,56.4417,56.4561,56.4345,56.4489,37700.0
2012-02-02 13:10:00,78.59,78.6,78.59,78.6,2800.0,56.4561,56.4633,56.4561,56.4633,2800.0
2012-02-02 13:20:00,78.6,78.61,78.6,78.61,4200.0,56.4633,56.4705,56.4633,56.4705,4200.0
2012-02-02 13:30:00,78.61,78.61,78.6,78.61,2300.0,56.4705,56.4705,56.4633,56.4705,2300.0
2012-02-02 13:40:00,78.6,78.64,78.6,78.64,24700.0,56.4633,56.492,56.4633,56.492,24700.0
2012-02-02 13:50:00,78.64,78.64,78.62,78.64,2900.0,56.492,56.492,56.4776,56.492,2900.0
2012-02-02 14:00:00,78.64,78.64,78.63,78.64,2400.0,56.492,56.492,56.4848,56.492,2400.0
2012-02-02 14:10:00,78.64,78.66,78.58,78.65,31500.0,56.492,56.5064,56.4489,56.4992,31500.0
2012-02-02 14:20:00,78.65,78.65,78.62,78.63,7900.0,56.4992,56.4992,56.4776,56.4848,7900.0
2012-02-02 14:30:00,78.63,78.64,78.62,78.63,5700.0,56.4848,56.492,56.4776,56.4848,5700.0
2012-02-02 14:40:00,78.63,78.63,78.59,78.6,19200.0,56.4848,56.4848,56.4561,56.4633,19200.0
2012-02-02 14:50:00,78.61,78.63,78.59,78.62,6200.0,56.4705,56.4848,56.4561,56.4776,6200.0
2012-02-02 15:00:00,78.61,78.62,78.59,78.62,4200.0,56.4705,56.4776,56.4561,56.4776,4200.0
2012-02-02 15:10:00,78.62,78.62,78.6,78.61,5700.0,56.4776,56.4776,56.4633,56.4705,5700.0
2012-02-02 15:20:00,78.61,78.66,78.61,78.66,4900.0,56.4705,56.5064,56.4705,56.5064,4900.0
2012-02-02 15:30:00,78.65,78.67,78.64,78.67,5400.0,56.4992,56.5136,56.492,56.5136,5400.0
2012-02-02 15:40:00,78.67,78.69,78.61,78.61,56000.0,56.5136,56.5279,56.4705,56.4705,56000.0
2012-02-02 15:50:00,78.62,78.65,78.61,78.61,10700.0,56.4776,56.4992,56.4705,56.4705,10700.0
2012-02-03 09:30:00,78.8,78.8,78.65,78.7,14700.0,56.6069,56.6069,56.4992,56.5351,14700.0
2012-02-03 09:40:00,78.68,78.74,78.68,78.71,2500.0,56.5207,56.5638,56.5207,56.5423,2500.0
2012-02-03 09:50:00,78.71,78.72,78.71,78.71,2700.0,56.5423,56.5495,56.5423,56.5423,2700.0
2012-02-03 10:00:00,78.7,78.7,78.68,78.68,3400.0,56.5351,56.5351,56.5207,56.5207,3400.0
2012-02-03 10:10:00,78.69,78.7,78.65,78.68,4000.0,56.5279,56.5351,56.4992,56.5207,4000.0
2012-02-03 10:20:00,78.69,78.69,78.66,78.66,600.0,56.5279,56.5279,56.5064,56.5064,600.0
2012-02-03 10:30:00,78.69,78.71,78.65,78.71,3300.0,56.5279,56.5423,56.4992,56.5423,3300.0
2012-02-03 10:40:00,78.72,78.72,78.68,78.72,6300.0,56.5495,56.5495,56.5207,56.5495,6300.0
2012-02-03 10:50:00,78.72,78.73,78.69,78.69,7200.0,56.5495,56.5567,56.5279,56.5279,7200.0
2012-02-03 11:00:00,78.72,78.72,78.7,78.7,900.0,56.5495,56.5495,56.5351,56.5351,900.0
2012-02-03 11:10:00,78.71,78.73,78.71,78.73,1400.0,56.5423,56.5567,56.5423,56.5567,1400.0
2012-02-03 11:20:00,78.7,78.75,78.7,78.74,5000.0,56.5351,56.571,56.5351,56.5638,5000.0
2012-02-03 11:30:00,78.75,78.76,78.72,78.75,4800.0,56.571,56.5782,56.5495,56.571,4800.0
2012-02-03 11:40:00,78.75,78.76,78.75,78.75,4300.0,56.571,56.5782,56.571,56.571,4300.0
2012-02-03 11:50:00,78.77,78.77,78.76,78.77,3300.0,56.5854,56.5854,56.5782,56.5854,3300.0
2012-02-03 12:00:00,78.76,78.77,78.76,78.77,500.0,56.5782,56.5854,56.5782,56.5854,500.0
2012-02-03 12:10:00,78.77,78.78,78.76,78.78,6400.0,56.5854,56.5926,56.5782,56.5926,6400.0
2012-02-03 12:20:00,78.77,78.78,78.75,78.78,4400.0,56.5854,56.5926,56.571,56.5926,4400.0
2012-02-03 12:30:00,78.78,78.8,78.77,78.77,4800.0,56.5926,56.6069,56.5854,56.5854,4800.0
2012-02-03 12:40:00,78.8,78.8,78.79,78.79,4000.0,56.6069,56.6069,56.5998,56.5998,4000.0
2012-02-03 12:50:00,78.79,78.81,78.76,78.81,15200.0,56.5998,56.6141,56.5782,56.6141,15200.0
2012-02-03 13:00:00,78.81,78.81,78.79,78.81,2000.0,56.6141,56.6141,56.5998,56.6141,2000.0
2012-02-03 13:10:00,78.81,78.81,78.81,78.81,400.0,56.6141,56.6141,56.6141,56.6141,400.0
2012-02-03 13:20:00,78.8,78.8,78.79,78.8,1000.0,56.6069,56.6069,56.5998,56.6069,1000.0
2012-02-03 13:30:00,78.79,78.81,78.78,78.8,6200.0,56.5998,56.6141,56.5926,56.6069,6200.0
2012-02-03 13:40:00,78.82,78.82,78.78,78.82,2700.0,56.6213,56.6213,56.5926,56.6213,2700.0
2012-02-03 13:50:00,78.8,78.81,78.78,78.81,8900.0,56.6069,56.6141,56.5926,56.6141,8900.0
2012-02-03 14:00:00,78.8,78.81,78.78,78.8,16200.0,56.6069,56.6141,56.5926,56.6069,16200.0
2012-02-03 14:10:00,78.78,78.81,78.78,78.8,4700.0,56.5926,56.6141,56.5926,56.6069,4700.0
2012-02-03 14:20:00,78.79,78.81,78.79,78.8,6200.0,56.5998,56.6141,56.5998,56.6069,6200.0
2012-02-03 14:30:00,78.81,78.81,78.79,78.8,3200.0,56.6141,56.6141,56.5998,56.6069,3200.0
2012-02-03 14:40:00,78.81,78.81,78.8,78.81,8700.0,56.6141,56.6141,56.6069,56.6141,8700.0
2012-02-03 14:50:00,78.8,78.81,78.78,78.79,7800.0,56.6069,56.6141,56.5926,56.5998,7800.0
2012-02-03 15:00:00,78.8,78.81,78.76,78.8,5300.0,56.6069,56.6141,56.5782,56.6069,5300.0
2012-02-03 15:10:00,78.8,78.8,78.76,78.79,1600.0,56.6069,56.6069,56.5782,56.5998,1600.0
2012-02-03 15:20:00,78.79,78.81,78.75,78.79,2500.0,56.5998,56.6141,56.571,56.5998,2500.0
2012-02-03 15:30:00,78.76,78.81,78.75,78.78,26200.0,56.5782,56.6141,56.571,56.5926,26200.0
2012-02-03 15:40:00,78.78,78.82,78.78,78.82,4200.0,56.5926,56.6213,56.5926,56.6213,4200.0
2012-02-03 15:50:00,78.81,78.9,78.81,78.9,46400.0,56.6141,56.6788,56.6141,56.6788,46400.0
2012-02-06 09:30:00,78.87,78.87,78.84,78.84,15500.0,56.6572,56.6572,56.6357,56.6357,15500.0
2012-02-06 09:40:00,78.84,78.84,78.84,78.84,3500.0,56.6357,56.6357,56.6357,56.6357,3500.0
2012-02-06 09:50:00,78.84,78.84,78.83,78.83,3400.0,56.6357,56.6357,56.6285,56.6285,3400.0
2012-02-06 10:00:00,78.84,78.84,78.83,78.83,5400.0,56.6357,56.6357,56.6285,56.6285,5400.0
2012-02-06 10:10:00,78.84,78.84,78.83,78.84,1000.0,56.6357,56.6357,56.6285,56.6357,1000.0
2012-02-06 10:20:00,78.83,78.84,78.83,78.84,4100.0,56.6285,56.6357,56.6285,56.6357,4100.0
2012-02-06 10:30:00,78.84,78.85,78.84,78.85,1000.0,56.6357,56.6429,56.6357,56.6429,1000.0
2012-02-06 10:40:00,78.84,78.85,78.84,78.85,5400.0,56.6357,56.6429,56.6357,56.6429,5400.0
2012-02-06 10:50:00,78.86,78.86,78.84,78.85,8300.0,56.65,56.65,56.6357,56.6429,8300.0
2012-02-06 11:00:00,78.84,78.86,78.84,78.86,9000.0,56.6357,56.65,56.6357,56.65,9000.0
2012-02-06 11:10:00,78.86,78.86,78.82,78.82,13700.0,56.65,56.65,56.6213,56.6213,13700.0
2012-02-06 11:20:00,78.83,78.84,78.82,78.84,3000.0,56.6285,56.6357,56.6213,56.6357,3000.0
2012-02-06 11:30:00,78.83,78.85,78.83,78.84,3600.0,56.6285,56.6429,56.6285,56.6357,3600.0
2012-02-06 11:40:00,78.83,78.84,78.83,78.84,7400.0,56.6285,56.6357,56.6285,56.6357,7400.0
2012-02-06 11:50:00,78.83,78.85,78.83,78.85,3300.0,56.6285,56.6429,56.6285,56.6429,3300.0
2012-02-06 12:00:00,78.84,78.86,78.84,78.86,17800.0,56.6357,56.65,56.6357,56.65,17800.0
2012-02-06 12:10:00,78.85,78.86,78.85,78.86,5700.0,56.6429,56.65,56.6429,56.65,5700.0
2012-02-06 12:20:00,78.86,78.87,78.85,78.87,5300.0,56.65,56.6572,56.6429,56.6572,5300.0
2012-02-06 12:30:00,78.85,78.86,78.83,78.83,34900.0,56.6429,56.65,56.6285,56.6285,34900.0
2012-02-06 12:40:00,78.85,78.85,78.82,78.82,10100.0,56.6429,56.6429,56.6213,56.6213,10100.0
2012-02-06 12:50:00,78.82,78.83,78.81,78.81,9900.0,56.6213,56.6285,56.6141,56.6141,9900.0
2012-02-06 13:00:00,78.81,78.82,78.8,78.8,25900.0,56.6141,56.6213,56.6069,56.6069,25900.0
2012-02-06 13:10:00,78.81,78.81,78.8,78.8,4100.0,56.6141,56.6141,56.6069,56.6069,4100.0
2012-02-06 13:20:00,78.81,78.85,78.8,78.85,6100.0,56.6141,56.6429,56.6069,56.6429,6100.0
2012-02-06 13:30:00,78.85,78.86,78.82,78.85,11000.0,56.6429,56.65,56.6213,56.6429,11000.0
2012-02-06 13:40:00,78.86,78.88,78.86,78.88,27700.0,56.65,56.6644,56.65,56.6644,27700.0
2012-02-06 13:50:00,78.87,78.88,78.86,78.88,16700.0,56.6572,56.6644,56.65,56.6644,16700.0
2012-02-06 14:00:00,78.87,78.88,78.86,78.87,9300.0,56.6572,56.6644,56.65,56.6572,9300.0
2012-02-06 14:10:00,78.88,78.88,78.86,78.88,6500.0,56.6644,56.6644,56.65,56.6644,6500.0
2012-02-06 14:20:00,78.88,78.88,78.86,78.88,8700.0,56.6644,56.6644,56.65,56.6644,8700.0
2012-02-06 14:30:00,78.86,78.91,78.86,78.89,55500.0,56.65,56.686,56.65,56.6716,55500.0
2012-02-06 14:40:00,78.89,78.91,78.88,78.91,7800.0,56.6716,56.686,56.6644,56.686,7800.0
2012-02-06 14:50:00,78.9,78.92,78.87,78.91,10400.0,56.6788,56.6931,56.6572,56.686,10400.0
2012-02-06 15:00:00,78.91,78.92,78.89,78.91,3000.0,56.686,56.6931,56.6716,56.686,3000.0
2012-02-06 15:10:00,78.89,78.91,78.89,78.89,2600.0,56.6716,56.686,56.6716,56.6716,2600.0
2012-02-06 15:20:00,78.89,78.92,78.89,78.92,12500.0,56.6716,56.6931,56.6716,56.6931,12500.0
2012-02-06 15:30:00,78.91,79.02,78.91,79.01,650200.0,56.686,56.765,56.686,56.7578,650200.0
2012-02-06 15:40:00,79.0,79.03,78.99,79.0,13000.0,56.7506,56.7722,56.7434,56.7506,13000.0
2012-02-06 15:50:00,79.01,79.03,78.99,79.03,223800.0,56.7578,56.7722,56.7434,56.7722,223800.0
2012-02-07 09:30:00,79.08,79.08,78.96,79.0,13600.0,56.8081,56.8081,56.7219,56.7506,13600.0
2012-02-07 09:40:00,79.03,79.04,79.0,79.02,2400.0,56.7722,56.7794,56.7506,56.765,2400.0
2012-02-07 09:50:00,79.02,79.02,79.01,79.02,8000.0,56.765,56.765,56.7578,56.765,8000.0
2012-02-07 10:00:00,79.02,79.03,79.0,79.02,1900.0,56.765,56.7722,56.7506,56.765,1900.0
2012-02-07 10:10:00,79.02,79.02,79.01,79.02,1300.0,56.765,56.765,56.7578,56.765,1300.0
2012-02-07 10:20:00,79.02,79.03,79.02,79.03,2400.0,56.765,56.7722,56.765,56.7722,2400.0
2012-02-07 10:30:00,79.03,79.03,79.03,79.03,2400.0,56.7722,56.7722,56.7722,56.7722,2400.0
2012-02-07 10:40:00,79.03,79.03,78.98,79.0,15400.0,56.7722,56.7722,56.7363,56.7506,15400.0
2012-02-07 10:50:00,79.0,79.02,79.0,79.02,1300.0,56.7506,56.765,56.7506,56.765,1300.0
2012-02-07 11:00:00,79.01,79.02,79.01,79.02,1400.0,56.7578,56.765,56.7578,56.765,1400.0
2012-02-07 11:10:00,79.02,79.02,79.0,79.01,3200.0,56.765,56.765,56.7506,56.7578,3200.0
2012-02-07 11:20:00,79.02,79.02,79.0,79.0,10700.0,56.765,56.765,56.7506,56.7506,10700.0
2012-02-07 11:30:00,79.0,79.02,78.98,79.02,6800.0,56.7506,56.765,56.7363,56.765,6800.0
2012-02-07 11:40:00,79.0,79.02,79.0,79.02,12900.0,56.7506,56.765,56.7506,56.765,12900.0
2012-02-07 11:50:00,79.02,79.02,79.01,79.01,600.0,56.765,56.765,56.7578,56.7578,600.0
2012-02-07 12:00:00,79.02,79.02,79.01,79.02,1400.0,56.765,56.765,56.7578,56.765,1400.0
2012-02-07 12:10:00,79.02,79.03,79.02,79.02,7000.0,56.765,56.7722,56.765,56.765,7000.0
2012-02-07 12:20:00,79.01,79.02,79.01,79.02,6300.0,56.7578,56.765,56.7578,56.765,6300.0
2012-02-07 12:30:00,79.02,79.02,79.02,79.02,400.0,56.765,56.765,56.765,56.765,400.0
2012-02-07 12:40:00,79.02,79.02,79.02,79.02,700.0,56.765,56.765,56.765,56.765,700.0
2012-02-07 12:50:00,79.02,79.02,79.0,79.0,8600.0,56.765,56.765,56.7506,56.7506,8600.0
2012-02-07 13:00:00,79.0,79.02,79.0,79.01,2700.0,56.7506,56.765,56.7506,56.7578,2700.0
2012-02-07 13:10:00,79.01,79.02,79.0,79.02,11100.0,56.7578,56.765,56.7506,56.765,11100.0
2012-02-07 13:20:00,79.02,79.02,79.01,79.02,6000.0,56.765,56.765,56.7578,56.765,6000.0
2012-02-07 13:30:00,79.01,79.02,79.01,79.01,4100.0,56.7578,56.765,56.7578,56.7578,4100.0
2012-02-07 13:40:00,79.02,79.02,79.0,79.02,1200.0,56.765,56.765,56.7506,56.765,1200.0
2012-02-07 13:50:00,79.01,79.02,79.01,79.02,3900.0,56.7578,56.765,56.7578,56.765,3900.0
2012-02-07 14:00:00,79.01,79.01,79.0,79.0,900.0,56.7578,56.7578,56.7506,56.7506,900.0
2012-02-07 14:10:00,79.0,79.02,79.0,79.01,14200.0,56.7506,56.765,56.7506,56.7578,14200.0
2012-02-07 14:20:00,79.02,79.02,79.0,79.0,6900.0,56.765,56.765,56.7506,56.7506,6900.0
2012-02-07 14:30:00,79.0,79.02,79.0,79.02,3600.0,56.7506,56.765,56.7506,56.765,3600.0
2012-02-07 14:40:00,79.01,79.02,79.01,79.02,5100.0,56.7578,56.765,56.7578,56.765,5100.0
2012-02-07 14:50:00,79.01,79.02,79.01,79.02,2700.0,56.7578,56.765,56.7578,56.765,2700.0
2012-02-07 15:00:00,79.01,79.02,79.0,79.02,5300.0,56.7578,56.765,56.7506,56.765,5300.0
2012-02-07 15:10:00,79.02,79.02,79.01,79.02,8400.0,56.765,56.765,56.7578,56.765,8400.0
2012-02-07 15:20:00,79.0,79.02,79.0,79.01,10700.0,56.7506,56.765,56.7506,56.7578,10700.0
2012-02-07 15:30:00,79.01,79.02,79.0,79.02,5800.0,56.7578,56.765,56.7506,56.765,5800.0
2012-02-07 15:40:00,79.02,79.02,79.0,79.01,3700.0,56.765,56.765,56.7506,56.7578,3700.0
2012-02-07 15:50:00,79.02,79.02,79.01,79.02,13400.0,56.765,56.765,56.7578,56.765,13400.0
2012-02-08 09:30:00,79.14,79.14,79.06,79.08,19200.0,56.8512,56.8512,56.7937,56.8081,19200.0
2012-02-08 09:40:00,79.08,79.08,79.03,79.06,5900.0,56.8081,56.8081,56.7722,56.7937,5900.0
2012-02-08 09:50:00,79.07,79.08,79.07,79.08,12500.0,56.8009,56.8081,56.8009,56.8081,12500.0
2012-02-08 10:00:00,79.05,79.08,79.04,79.04,2400.0,56.7865,56.8081,56.7794,56.7794,2400.0
2012-02-08 10:10:00,79.05,79.07,79.04,79.07,1500.0,56.7865,56.8009,56.7794,56.8009,1500.0
2012-02-08 10:20:00,79.07,79.07,79.05,79.05,11500.0,56.8009,56.8009,56.7865,56.7865,11500.0
2012-02-08 10:30:00,79.05,79.05,79.05,79.05,100.0,56.7865,56.7865,56.7865,56.7865,100.0
2012-02-08 10:40:00,79.06,79.07,79.05,79.06,1000.0,56.7937,56.8009,56.7865,56.7937,1000.0
2012-02-08 10:50:00,79.07,79.07,79.05,79.05,2600.0,56.8009,56.8009,56.7865,56.7865,2600.0
2012-02-08 11:00:00,79.07,79.07,79.05,79.05,3300.0,56.8009,56.8009,56.7865,56.7865,3300.0
2012-02-08 11:10:00,79.06,79.08,79.06,79.07,2000.0,56.7937,56.8081,56.7937,56.8009,2000.0
2012-02-08 11:20:00,79.08,79.09,79.06,79.06,8700.0,56.8081,56.8153,56.7937,56.7937,8700.0
2012-02-08 11:30:00,79.08,79.08,79.06,79.08,3500.0,56.8081,56.8081,56.7937,56.8081,3500.0
2012-02-08 11:40:00,79.08,79.08,79.06,79.06,4300.0,56.8081,56.8081,56.7937,56.7937,4300.0
2012-02-08 11:50:00,79.07,79.08,79.06,79.06,1500.0,56.8009,56.8081,56.7937,56.7937,1500.0
2012-02-08 12:00:00,79.06,79.08,79.06,79.07,2500.0,56.7937,56.8081,56.7937,56.8009,2500.0
2012-02-08 12:10:00,79.07,79.08,79.06,79.08,500.0,56.8009,56.8081,56.7937,56.8081,500.0
2012-02-08 12:20:00,79.06,79.07,79.06,79.07,2100.0,56.7937,56.8009,56.7937,56.8009,2100.0
2012-02-08 12:30:00,79.06,79.08,79.05,79.07,2700.0,56.7937,56.8081,56.7865,56.8009,2700.0
2012-02-08 12:40:00,79.08,79.08,79.07,79.08,700.0,56.8081,56.8081,56.8009,56.8081,700.0
2012-02-08 12:50:00,79.07,79.08,79.07,79.08,2500.0,56.8009,56.8081,56.8009,56.8081,2500.0
2012-02-08 13:00:00,79.07,79.07,79.05,79.05,400.0,56.8009,56.8009,56.7865,56.7865,400.0
2012-02-08 13:10:00,79.06,79.08,79.06,79.08,1500.0,56.7937,56.8081,56.7937,56.8081,1500.0
2012-02-08 13:20:00,79.07,79.08,79.06,79.08,2800.0,56.8009,56.8081,56.7937,56.8081,2800.0
2012-02-08 13:30:00,79.08,79.08,79.06,79.07,2200.0,56.8081,56.8081,56.7937,56.8009,2200.0
2012-02-08 13:40:00,79.06,79.08,79.06,79.08,4300.0,56.7937,56.8081,56.7937,56.8081,4300.0
2012-02-08 13:50:00,79.08,79.08,79.08,79.08,200.0,56.8081,56.8081,56.8081,56.8081,200.0
2012-02-08 14:00:00,79.07,79.07,79.06,79.07,4000.0,56.8009,56.8009,56.7937,56.8009,4000.0
2012-02-08 14:10:00,79.08,79.08,79.06,79.06,5300.0,56.8081,56.8081,56.7937,56.7937,5300.0
2012-02-08 14:20:00,79.08,79.08,79.07,79.08,6500.0,56.8081,56.8081,56.8009,56.8081,6500.0
2012-02-08 14:30:00,79.09,79.09,79.08,79.09,4300.0,56.8153,56.8153,56.8081,56.8153,4300.0
2012-02-08 14:40:00,79.09,79.09,79.08,79.08,2300.0,56.8153,56.8153,56.8081,56.8081,2300.0
2012-02-08 14:50:00,79.07,79.07,79.05,79.07,6500.0,56.8009,56.8009,56.7865,56.8009,6500.0
2012-02-08 15:00:00,79.05,79.07,79.05,79.06,2300.0,56.7865,56.8009,56.7865,56.7937,2300.0
2012-02-08 15:10:00,79.06,79.07,79.06,79.06,3400.0,56.7937,56.8009,56.7937,56.7937,3400.0
2012-02-08 15:20:00,79.05,79.05,79.04,79.05,4100.0,56.7865,56.7865,56.7794,56.7865,4100.0
2012-02-08 15:30:00,79.05,79.05,79.04,79.05,3600.0,56.7865,56.7865,56.7794,56.7865,3600.0
2012-02-08 15:40:00,79.03,79.05,79.03,79.05,10300.0,56.7722,56.7865,56.7722,56.7865,10300.0
2012-02-08 15:50:00,79.05,79.06,79.01,79.05,27800.0,56.7865,56.7937,56.7578,56.7865,27800.0
2012-02-09 09:30:00,79.07,79.07,79.0,79.0,7500.0,56.8009,56.8009,56.7506,56.7506,7500.0
2012-02-09 09:40:00,79.01,79.05,79.01,79.04,1900.0,56.7578,56.7865,56.7578,56.7794,1900.0
2012-02-09 09:50:00,79.03,79.05,79.03,79.03,400.0,56.7722,56.7865,56.7722,56.7722,400.0
2012-02-09 10:00:00,79.03,79.05,79.02,79.05,800.0,56.7722,56.7865,56.765,56.7865,800.0
2012-02-09 10:10:00,79.07,79.07,79.06,79.07,4700.0,56.8009,56.8009,56.7937,56.8009,4700.0
2012-02-09 10:20:00,79.08,79.1,79.06,79.1,5600.0,56.8081,56.8225,56.7937,56.8225,5600.0
2012-02-09 10:30:00,79.12,79.12,79.08,79.12,900.0,56.8368,56.8368,56.8081,56.8368,900.0
2012-02-09 10:40:00,79.1,79.12,79.1,79.11,600.0,56.8225,56.8368,56.8225,56.8296,600.0
2012-02-09 10:50:00,79.12,79.12,79.07,79.11,1100.0,56.8368,56.8368,56.8009,56.8296,1100.0
2012-02-09 11:00:00,79.1,79.11,79.05,79.09,1100.0,56.8225,56.8296,56.7865,56.8153,1100.0
2012-02-09 11:10:00,79.08,79.09,79.08,79.09,1100.0,56.8081,56.8153,56.8081,56.8153,1100.0
2012-02-09 11:20:00,79.03,79.08,79.03,79.04,1600.0,56.7722,56.8081,56.7722,56.7794,1600.0
2012-02-09 11:30:00,79.03,79.07,79.03,79.07,400.0,56.7722,56.8009,56.7722,56.8009,400.0
2012-02-09 11:40:00,79.07,79.08,79.05,79.07,2000.0,56.8009,56.8081,56.7865,56.8009,2000.0
2012-02-09 11:50:00,79.07,79.07,79.07,79.07,1000.0,56.8009,56.8009,56.8009,56.8009,1000.0
2012-02-09 12:00:00,79.08,79.08,79.06,79.06,1200.0,56.8081,56.8081,56.7937,56.7937,1200.0
2012-02-09 12:10:00,79.07,79.08,79.06,79.06,2700.0,56.8009,56.8081,56.7937,56.7937,2700.0
2012-02-09 12:20:00,79.06,79.07,79.06,79.06,1300.0,56.7937,56.8009,56.7937,56.7937,1300.0
2012-02-09 12:30:00,79.05,79.07,79.05,79.06,4800.0,56.7865,56.8009,56.7865,56.7937,4800.0
2012-02-09 12:40:00,79.05,79.08,79.05,79.08,2200.0,56.7865,56.8081,56.7865,56.8081,2200.0
2012-02-09 12:50:00,79.05,79.07,79.05,79.07,2300.0,56.7865,56.8009,56.7865,56.8009,2300.0
2012-02-09 13:00:00,79.06,79.06,79.01,79.01,9900.0,56.7937,56.7937,56.7578,56.7578,9900.0
2012-02-09 13:10:00,79.0,79.06,79.0,79.06,800.0,56.7506,56.7937,56.7506,56.7937,800.0
2012-02-09 13:20:00,79.01,79.06,79.01,79.04,8500.0,56.7578,56.7937,56.7578,56.7794,8500.0
2012-02-09 13:30:00,79.06,79.06,79.02,79.02,3300.0,56.7937,56.7937,56.765,56.765,3300.0
2012-02-09 13:40:00,79.03,79.07,79.03,79.07,7800.0,56.7722,56.8009,56.7722,56.8009,7800.0
2012-02-09 13:50:00,79.06,79.07,79.05,79.07,3200.0,56.7937,56.8009,56.7865,56.8009,3200.0
2012-02-09 14:00:00,79.07,79.07,79.05,79.07,2000.0,56.8009,56.8009,56.7865,56.8009,2000.0
2012-02-09 14:10:00,79.07,79.07,79.06,79.06,9700.0,56.8009,56.8009,56.7937,56.7937,9700.0
2012-02-09 14:20:00,79.06,79.06,79.03,79.05,6300.0,56.7937,56.7937,56.7722,56.7865,6300.0
2012-02-09 14:30:00,79.06,79.06,79.03,79.03,900.0,56.7937,56.7937,56.7722,56.7722,900.0
2012-02-09 14:40:00,79.06,79.06,79.03,79.03,2800.0,56.7937,56.7937,56.7722,56.7722,2800.0
2012-02-09 14:50:00,79.07,79.07,79.05,79.07,9800.0,56.8009,56.8009,56.7865,56.8009,9800.0
2012-02-09 15:00:00,79.07,79.07,79.03,79.05,13800.0,56.8009,56.8009,56.7722,56.7865,13800.0
2012-02-09 15:10:00,79.05,79.07,79.04,79.04,3300.0,56.7865,56.8009,56.7794,56.7794,3300.0
2012-02-09 15:20:00,79.06,79.07,79.05,79.07,8000.0,56.7937,56.8009,56.7865,56.8009,8000.0
2012-02-09 15:30:00,79.06,79.07,79.05,79.06,7900.0,56.7937,56.8009,56.7865,56.7937,7900.0
2012-02-09 15:40:00,79.06,79.06,79.05,79.06,3000.0,56.7937,56.7937,56.7865,56.7937,3000.0
2012-02-09 15:50:00,79.06,79.06,79.01,79.01,16600.0,56.7937,56.7937,56.7578,56.7578,16600.0
2012-02-10 09:30:00,79.08,79.08,79.01,79.06,17000.0,56.8081,56.8081,56.7578,56.7937,17000.0
2012-02-10 09:40:00,79.02,79.04,79.02,79.03,1600.0,56.765,56.7794,56.765,56.7722,1600.0
2012-02-10 09:50:00,79.03,79.06,79.03,79.05,2800.0,56.7722,56.7937,56.7722,56.7865,2800.0
2012-02-10 10:00:00,79.05,79.06,79.02,79.06,8600.0,56.7865,56.7937,56.765,56.7937,8600.0
2012-02-10 10:10:00,79.04,79.04,79.03,79.04,300.0,56.7794,56.7794,56.7722,56.7794,300.0
2012-02-10 10:20:00,79.06,79.06,79.05,79.06,2900.0,56.7937,56.7937,56.7865,56.7937,2900.0
2012-02-10 10:30:00,79.03,79.07,79.03,79.04,8600.0,56.7722,56.8009,56.7722,56.7794,8600.0
2012-02-10 10:40:00,79.06,79.06,79.04,79.04,1900.0,56.7937,56.7937,56.7794,56.7794,1900.0
2012-02-10 10:50:00,79.06,79.06,79.03,79.05,7000.0,56.7937,56.7937,56.7722,56.7865,7000.0
2012-02-10 11:00:00,79.05,79.06,79.03,79.05,2600.0,56.7865,56.7937,56.7722,56.7865,2600.0
2012-02-10 11:10:00,79.05,79.06,79.05,79.06,600.0,56.7865,56.7937,56.7865,56.7937,600.0
2012-02-10 11:20:00,79.03,79.06,79.03,79.06,4200.0,56.7722,56.7937,56.7722,56.7937,4200.0
2012-02-10 11:30:00,79.05,79.07,79.05,79.06,1700.0,56.7865,56.8009,56.7865,56.7937,1700.0
2012-02-10 11:40:00,79.07,79.07,79.05,79.06,2800.0,56.8009,56.8009,56.7865,56.7937,2800.0
2012-02-10 11:50:00,79.06,79.07,79.04,79.04,12700.0,56.7937,56.8009,56.7794,56.7794,12700.0
2012-02-10 12:00:00,79.05,79.07,79.04,79.07,6100.0,56.7865,56.8009,56.7794,56.8009,6100.0
2012-02-10 12:10:00,79.06,79.07,79.03,79.06,600.0,56.7937,56.8009,56.7722,56.7937,600.0
2012-02-10 12:20:00,79.07,79.08,79.03,79.07,32600.0,56.8009,56.8081,56.7722,56.8009,32600.0
2012-02-10 12:30:00,79.07,79.07,79.06,79.06,21700.0,56.8009,56.8009,56.7937,56.7937,21700.0
2012-02-10 12:40:00,79.08,79.08,79.04,79.07,3100.0,56.8081,56.8081,56.7794,56.8009,3100.0
2012-02-10 12:50:00,79.08,79.08,79.04,79.05,700.0,56.8081,56.8081,56.7794,56.7865,700.0
2012-02-10 13:00:00,79.07,79.08,79.06,79.07,2800.0,56.8009,56.8081,56.7937,56.8009,2800.0
2012-02-10 13:10:00,79.08,79.08,79.05,79.05,2600.0,56.8081,56.8081,56.7865,56.7865,2600.0
2012-02-10 13:20:00,79.07,79.07,79.04,79.07,23500.0,56.8009,56.8009,56.7794,56.8009,23500.0
2012-02-10 13:30:00,79.06,79.07,79.06,79.07,700.0,56.7937,56.8009,56.7937,56.8009,700.0
2012-02-10 13:40:00,79.06,79.06,79.06,79.06,300.0,56.7937,56.7937,56.7937,56.7937,300.0
2012-02-10 13:50:00,79.05,79.05,79.04,79.05,10300.0,56.7865,56.7865,56.7794,56.7865,10300.0
2012-02-10 14:00:00,79.05,79.06,79.04,79.06,3500.0,56.7865,56.7937,56.7794,56.7937,3500.0
2012-02-10 14:10:00,79.06,79.07,79.05,79.05,1300.0,56.7937,56.8009,56.7865,56.7865,1300.0
2012-02-10 14:20:00,79.06,79.07,79.06,79.07,400.0,56.7937,56.8009,56.7937,56.8009,400.0
2012-02-10 14:30:00,79.05,79.06,79.04,79.05,3600.0,56.7865,56.7937,56.7794,56.7865,3600.0
2012-02-10 14:40:00,79.06,79.06,79.04,79.06,800.0,56.7937,56.7937,56.7794,56.7937,800.0
2012-02-10 14:50:00,79.06,79.09,79.04,79.06,13500.0,56.7937,56.8153,56.7794,56.7937,13500.0
2012-02-10 15:00:00,79.08,79.08,79.07,79.07,1500.0,56.8081,56.8081,56.8009,56.8009,1500.0
2012-02-10 15:10:00,79.08,79.08,79.07,79.08,2300.0,56.8081,56.8081,56.8009,56.8081,2300.0
2012-02-10 15:20:00,79.08,79.08,79.07,79.07,1400.0,56.8081,56.8081,56.8009,56.8009,1400.0
2012-02-10 15:30:00,79.08,79.09,79.07,79.09,29600.0,56.8081,56.8153,56.8009,56.8153,29600.0
2012-02-10 15:40:00,79.08,79.1,79.07,79.1,2100.0,56.8081,56.8225,56.8009,56.8225,2100.0
2012-02-10 15:50:00,79.08,79.1,79.08,79.09,5400.0,56.8081,56.8225,56.8081,56.8153,5400.0
2012-02-13 09:30:00,79.16,79.16,79.03,79.06,29000.0,56.8656,56.8656,56.7722,56.7937,29000.0
2012-02-13 09:40:00,79.07,79.07,79.06,79.06,300.0,56.8009,56.8009,56.7937,56.7937,300.0
2012-02-13 09:50:00,79.05,79.07,79.04,79.06,5200.0,56.7865,56.8009,56.7794,56.7937,5200.0
2012-02-13 10:00:00,79.07,79.07,79.05,79.06,3200.0,56.8009,56.8009,56.7865,56.7937,3200.0
2012-02-13 10:10:00,79.05,79.07,79.04,79.06,12400.0,56.7865,56.8009,56.7794,56.7937,12400.0
2012-02-13 10:20:00,79.07,79.07,79.05,79.07,1600.0,56.8009,56.8009,56.7865,56.8009,1600.0
2012-02-13 10:30:00,79.08,79.08,79.07,79.08,5300.0,56.8081,56.8081,56.8009,56.8081,5300.0
2012-02-13 10:40:00,79.09,79.1,79.09,79.1,1000.0,56.8153,56.8225,56.8153,56.8225,1000.0
2012-02-13 10:50:00,79.09,79.1,79.07,79.09,4700.0,56.8153,56.8225,56.8009,56.8153,4700.0
2012-02-13 11:00:00,79.1,79.11,79.07,79.08,30600.0,56.8225,56.8296,56.8009,56.8081,30600.0
2012-02-13 11:10:00,79.09,79.09,79.06,79.07,6500.0,56.8153,56.8153,56.7937,56.8009,6500.0
2012-02-13 11:20:00,79.07,79.07,79.05,79.05,5400.0,56.8009,56.8009,56.7865,56.7865,5400.0
2012-02-13 11:30:00,79.05,79.06,79.05,79.06,1800.0,56.7865,56.7937,56.7865,56.7937,1800.0
2012-02-13 11:40:00,79.06,79.07,79.05,79.07,4100.0,56.7937,56.8009,56.7865,56.8009,4100.0
2012-02-13 11:50:00,79.06,79.07,79.06,79.06,3500.0,56.7937,56.8009,56.7937,56.7937,3500.0
2012-02-13 12:00:00,79.05,79.07,79.05,79.06,5200.0,56.7865,56.8009,56.7865,56.7937,5200.0
2012-02-13 12:10:00,79.06,79.06,79.05,79.06,2000.0,56.7937,56.7937,56.7865,56.7937,2000.0
2012-02-13 12:20:00,79.05,79.09,79.05,79.09,2600.0,56.7865,56.8153,56.7865,56.8153,2600.0
2012-02-13 12:30:00,79.07,79.09,79.06,79.08,1900.0,56.8009,56.8153,56.7937,56.8081,1900.0
2012-02-13 12:40:00,79.07,79.08,79.06,79.07,900.0,56.8009,56.8081,56.7937,56.8009,900.0
2012-02-13 12:50:00,79.08,79.08,79.08,79.08,500.0,56.8081,56.8081,56.8081,56.8081,500.0
2012-02-13 13:00:00,79.08,79.11,79.06,79.06,7400.0,56.8081,56.8296,56.7937,56.7937,7400.0
2012-02-13 13:10:00,79.07,79.1,79.05,79.05,3700.0,56.8009,56.8225,56.7865,56.7865,3700.0
2012-02-13 13:20:00,79.1,79.1,79.07,79.09,3000.0,56.8225,56.8225,56.8009,56.8153,3000.0
2012-02-13 13:30:00,79.1,79.1,79.07,79.09,4100.0,56.8225,56.8225,56.8009,56.8153,4100.0
2012-02-13 13:40:00,79.08,79.09,79.06,79.06,10900.0,56.8081,56.8153,56.7937,56.7937,10900.0
2012-02-13 13:50:00,79.09,79.1,79.06,79.1,4900.0,56.8153,56.8225,56.7937,56.8225,4900.0
2012-02-13 14:00:00,79.1,79.1,79.1,79.1,900.0,56.8225,56.8225,56.8225,56.8225,900.0
2012-02-13 14:10:00,79.1,79.1,79.06,79.08,2400.0,56.8225,56.8225,56.7937,56.8081,2400.0
2012-02-13 14:20:00,79.1,79.1,79.06,79.06,11400.0,56.8225,56.8225,56.7937,56.7937,11400.0
2012-02-13 14:30:00,79.09,79.1,79.06,79.1,2800.0,56.8153,56.8225,56.7937,56.8225,2800.0
2012-02-13 14:40:00,79.09,79.11,79.06,79.06,6600.0,56.8153,56.8296,56.7937,56.7937,6600.0
2012-02-13 14:50:00,79.09,79.09,79.06,79.07,2200.0,56.8153,56.8153,56.7937,56.8009,2200.0
2012-02-13 15:00:00,79.06,79.08,79.06,79.06,14600.0,56.7937,56.8081,56.7937,56.7937,14600.0
2012-02-13 15:10:00,79.06,79.07,79.06,79.06,23800.0,56.7937,56.8009,56.7937,56.7937,23800.0
2012-02-13 15:20:00,79.06,79.07,79.06,79.07,6200.0,56.7937,56.8009,56.7937,56.8009,6200.0
2012-02-13 15:30:00,79.07,79.08,79.06,79.08,11200.0,56.8009,56.8081,56.7937,56.8081,11200.0
2012-02-13 15:40:00,79.08,79.08,79.05,79.06,6600.0,56.8081,56.8081,56.7865,56.7937,6600.0
2012-02-13 15:50:00,79.06,79.07,79.04,79.04,5800.0,56.7937,56.8009,56.7794,56.7794,5800.0
2012-02-14 09:30:00,79.15,79.15,79.06,79.07,14700.0,56.8584,56.8584,56.7937,56.8009,14700.0
2012-02-14 09:40:00,79.07,79.09,79.06,79.08,5100.0,56.8009,56.8153,56.7937,56.8081,5100.0
2012-02-14 09:50:00,79.07,79.08,79.05,79.08,3200.0,56.8009,56.8081,56.7865,56.8081,3200.0
2012-02-14 10:00:00,79.06,79.07,79.05,79.07,1000.0,56.7937,56.8009,56.7865,56.8009,1000.0
2012-02-14 10:10:00,79.07,79.08,79.07,79.08,2500.0,56.8009,56.8081,56.8009,56.8081,2500.0
2012-02-14 10:20:00,79.08,79.08,79.05,79.05,1000.0,56.8081,56.8081,56.7865,56.7865,1000.0
2012-02-14 10:30:00,79.08,79.08,79.05,79.05,3300.0,56.8081,56.8081,56.7865,56.7865,3300.0
2012-02-14 10:40:00,79.07,79.07,79.06,79.06,1300.0,56.8009,56.8009,56.7937,56.7937,1300.0
2012-02-14 10:50:00,79.07,79.07,79.07,79.07,1900.0,56.8009,56.8009,56.8009,56.8009,1900.0
2012-02-14 11:00:00,79.07,79.07,79.05,79.06,7500.0,56.8009,56.8009,56.7865,56.7937,7500.0
2012-02-14 11:10:00,79.06,79.07,79.06,79.06,4800.0,56.7937,56.8009,56.7937,56.7937,4800.0
2012-02-14 11:20:00,79.06,79.07,79.05,79.06,13400.0,56.7937,56.8009,56.7865,56.7937,13400.0
2012-02-14 11:30:00,79.06,79.06,79.05,79.06,3400.0,56.7937,56.7937,56.7865,56.7937,3400.0
2012-02-14 11:40:00,79.05,79.06,79.05,79.05,2900.0,56.7865,56.7937,56.7865,56.7865,2900.0
2012-02-14 11:50:00,79.05,79.06,79.05,79.05,1700.0,56.7865,56.7937,56.7865,56.7865,1700.0
2012-02-14 12:00:00,79.06,79.06,79.05,79.06,4900.0,56.7937,56.7937,56.7865,56.7937,4900.0
2012-02-14 12:10:00,79.05,79.06,79.05,79.06,9800.0,56.7865,56.7937,56.7865,56.7937,9800.0
2012-02-14 12:20:00,79.06,79.09,79.06,79.09,33300.0,56.7937,56.8153,56.7937,56.8153,33300.0
2012-02-14 12:30:00,79.08,79.09,79.08,79.08,6600.0,56.8081,56.8153,56.8081,56.8081,6600.0
2012-02-14 12:40:00,79.08,79.1,79.08,79.09,7100.0,56.8081,56.8225,56.8081,56.8153,7100.0
2012-02-14 12:50:00,79.09,79.1,79.08,79.1,11100.0,56.8153,56.8225,56.8081,56.8225,11100.0
2012-02-14 13:00:00,79.1,79.1,79.08,79.09,30400.0,56.8225,56.8225,56.8081,56.8153,30400.0
2012-02-14 13:10:00,79.09,79.09,79.09,79.09,100.0,56.8153,56.8153,56.8153,56.8153,100.0
2012-02-14 13:20:00,79.1,79.1,79.08,79.08,900.0,56.8225,56.8225,56.8081,56.8081,900.0
2012-02-14 13:30:00,79.09,79.09,79.09,79.09,300.0,56.8153,56.8153,56.8153,56.8153,300.0
2012-02-14 13:40:00,79.08,79.09,79.07,79.08,3100.0,56.8081,56.8153,56.8009,56.8081,3100.0
2012-02-14 13:50:00,79.09,79.09,79.08,79.09,9000.0,56.8153,56.8153,56.8081,56.8153,9000.0
2012-02-14 14:00:00,79.08,79.09,79.08,79.08,700.0,56.8081,56.8153,56.8081,56.8081,700.0
2012-02-14 14:10:00,79.08,79.09,79.08,79.09,700.0,56.8081,56.8153,56.8081,56.8153,700.0
2012-02-14 14:20:00,79.08,79.09,79.07,79.08,500.0,56.8081,56.8153,56.8009,56.8081,500.0
2012-02-14 14:30:00,79.07,79.09,79.07,79.09,2100.0,56.8009,56.8153,56.8009,56.8153,2100.0
2012-02-14 14:40:00,79.07,79.09,79.07,79.08,4600.0,56.8009,56.8153,56.8009,56.8081,4600.0
2012-02-14 14:50:00,79.08,79.09,79.08,79.09,4200.0,56.8081,56.8153,56.8081,56.8153,4200.0
2012-02-14 15:00:00,79.09,79.09,79.07,79.08,16300.0,56.8153,56.8153,56.8009,56.8081,16300.0
2012-02-14 15:10:00,79.08,79.08,79.07,79.07,3500.0,56.8081,56.8081,56.8009,56.8009,3500.0
2012-02-14 15:20:00,79.07,79.08,79.07,79.07,6200.0,56.8009,56.8081,56.8009,56.8009,6200.0
2012-02-14 15:30:00,79.07,79.08,79.07,79.07,1700.0,56.8009,56.8081,56.8009,56.8009,1700.0
2012-02-14 15:40:00,79.07,79.08,79.07,79.08,600.0,56.8009,56.8081,56.8009,56.8081,600.0
2012-02-14 15:50:00,79.08,79.08,79.06,79.08,14200.0,56.8081,56.8081,56.7937,56.8081,14200.0
2012-02-15 09:30:00,79.12,79.12,79.06,79.09,14600.0,56.8368,56.8368,56.7937,56.8153,14600.0
2012-02-15 09:40:00,79.08,79.09,79.07,79.07,1800.0,56.8081,56.8153,56.8009,56.8009,1800.0
2012-02-15 09:50:00,79.06,79.09,79.06,79.09,1700.0,56.7937,56.8153,56.7937,56.8153,1700.0
2012-02-15 10:00:00,79.09,79.09,79.08,79.08,10200.0,56.8153,56.8153,56.8081,56.8081,10200.0
2012-02-15 10:10:00,79.09,79.09,79.07,79.08,6100.0,56.8153,56.8153,56.8009,56.8081,6100.0
2012-02-15 10:20:00,79.08,79.09,79.08,79.09,9700.0,56.8081,56.8153,56.8081,56.8153,9700.0
2012-02-15 10:30:00,79.07,79.09,79.07,79.08,5700.0,56.8009,56.8153,56.8009,56.8081,5700.0
2012-02-15 10:40:00,79.09,79.09,79.07,79.08,2300.0,56.8153,56.8153,56.8009,56.8081,2300.0
2012-02-15 10:50:00,79.08,79.09,79.08,79.09,8100.0,56.8081,56.8153,56.8081,56.8153,8100.0
2012-02-15 11:00:00,79.09,79.1,79.07,79.1,25300.0,56.8153,56.8225,56.8009,56.8225,25300.0
2012-02-15 11:10:00,79.1,79.12,79.09,79.12,10600.0,56.8225,56.8368,56.8153,56.8368,10600.0
2012-02-15 11:20:00,79.09,79.12,79.09,79.09,2400.0,56.8153,56.8368,56.8153,56.8153,2400.0
2012-02-15 11:30:00,79.11,79.12,79.1,79.1,2100.0,56.8296,56.8368,56.8225,56.8225,2100.0
2012-02-15 11:40:00,79.11,79.12,79.1,79.11,15800.0,56.8296,56.8368,56.8225,56.8296,15800.0
2012-02-15 11:50:00,79.12,79.13,79.11,79.12,18700.0,56.8368,56.844,56.8296,56.8368,18700.0
2012-02-15 12:00:00,79.13,79.13,79.12,79.12,800.0,56.844,56.844,56.8368,56.8368,800.0
2012-02-15 12:10:00,79.13,79.13,79.13,79.13,200.0,56.844,56.844,56.844,56.844,200.0
2012-02-15 12:20:00,79.12,79.14,79.11,79.14,1500.0,56.8368,56.8512,56.8296,56.8512,1500.0
2012-02-15 12:30:00,79.14,79.15,79.13,79.15,23100.0,56.8512,56.8584,56.844,56.8584,23100.0
2012-02-15 12:40:00,79.16,79.16,79.15,79.15,16400.0,56.8656,56.8656,56.8584,56.8584,16400.0
2012-02-15 12:50:00,79.16,79.17,79.15,79.16,10000.0,56.8656,56.8727,56.8584,56.8656,10000.0
2012-02-15 13:00:00,79.16,79.17,79.13,79.13,17300.0,56.8656,56.8727,56.844,56.844,17300.0
2012-02-15 13:10:00,79.13,79.15,79.13,79.15,9100.0,56.844,56.8584,56.844,56.8584,9100.0
2012-02-15 13:20:00,79.13,79.15,79.12,79.15,12100.0,56.844,56.8584,56.8368,56.8584,12100.0
2012-02-15 13:30:00,79.12,79.14,79.12,79.12,300.0,56.8368,56.8512,56.8368,56.8368,300.0
2012-02-15 13:40:00,79.14,79.15,79.13,79.15,900.0,56.8512,56.8584,56.844,56.8584,900.0
2012-02-15 13:50:00,79.15,79.15,79.13,79.13,9700.0,56.8584,56.8584,56.844,56.844,9700.0
2012-02-15 14:00:00,79.15,79.15,79.12,79.13,5000.0,56.8584,56.8584,56.8368,56.844,5000.0
2012-02-15 14:10:00,79.13,79.14,79.12,79.12,12900.0,56.844,56.8512,56.8368,56.8368,12900.0
2012-02-15 14:20:00,79.14,79.15,79.11,79.11,22700.0,56.8512,56.8584,56.8296,56.8296,22700.0
2012-02-15 14:30:00,79.13,79.14,79.13,79.13,3300.0,56.844,56.8512,56.844,56.844,3300.0
2012-02-15 14:40:00,79.14,79.15,79.13,79.15,28900.0,56.8512,56.8584,56.844,56.8584,28900.0
2012-02-15 14:50:00,79.16,79.16,79.13,79.15,58000.0,56.8656,56.8656,56.844,56.8584,58000.0
2012-02-15 15:00:00,79.15,79.16,79.13,79.16,3500.0,56.8584,56.8656,56.844,56.8656,3500.0
2012-02-15 15:10:00,79.15,79.16,79.13,79.16,2800.0,56.8584,56.8656,56.844,56.8656,2800.0
2012-02-15 15:20:00,79.15,79.16,79.14,79.14,6700.0,56.8584,56.8656,56.8512,56.8512,6700.0
2012-02-15 15:30:00,79.16,79.16,79.14,79.15,7800.0,56.8656,56.8656,56.8512,56.8584,7800.0
2012-02-15 15:40:00,79.14,79.15,79.14,79.15,11300.0,56.8512,56.8584,56.8512,56.8584,11300.0
2012-02-15 15:50:00,79.15,79.15,79.14,79.15,11800.0,56.8584,56.8584,56.8512,56.8584,11800.0
2012-02-16 09:30:00,79.11,79.18,79.06,79.07,15500.0,56.8296,56.8799,56.7937,56.8009,15500.0
2012-02-16 09:40:00,79.07,79.1,79.06,79.07,19800.0,56.8009,56.8225,56.7937,56.8009,19800.0
2012-02-16 09:50:00,79.07,79.07,79.06,79.06,2700.0,56.8009,56.8009,56.7937,56.7937,2700.0
2012-02-16 10:00:00,79.07,79.07,79.06,79.07,7000.0,56.8009,56.8009,56.7937,56.8009,7000.0
2012-02-16 10:10:00,79.06,79.07,79.06,79.06,1200.0,56.7937,56.8009,56.7937,56.7937,1200.0
2012-02-16 10:20:00,79.07,79.07,79.07,79.07,3600.0,56.8009,56.8009,56.8009,56.8009,3600.0
2012-02-16 10:30:00,79.07,79.07,79.06,79.06,4100.0,56.8009,56.8009,56.7937,56.7937,4100.0
2012-02-16 10:40:00,79.06,79.08,79.06,79.06,16600.0,56.7937,56.8081,56.7937,56.7937,16600.0
2012-02-16 10:50:00,79.05,79.08,79.05,79.08,47200.0,56.7865,56.8081,56.7865,56.8081,47200.0
2012-02-16 11:00:00,79.08,79.1,79.07,79.1,29500.0,56.8081,56.8225,56.8009,56.8225,29500.0
2012-02-16 11:10:00,79.1,79.1,79.09,79.1,6300.0,56.8225,56.8225,56.8153,56.8225,6300.0
2012-02-16 11:20:00,79.1,79.1,79.09,79.1,2100.0,56.8225,56.8225,56.8153,56.8225,2100.0
2012-02-16 11:30:00,79.1,79.1,79.07,79.07,11900.0,56.8225,56.8225,56.8009,56.8009,11900.0
2012-02-16 11:40:00,79.08,79.09,79.08,79.09,12200.0,56.8081,56.8153,56.8081,56.8153,12200.0
2012-02-16 11:50:00,79.1,79.1,79.08,79.1,1000.0,56.8225,56.8225,56.8081,56.8225,1000.0
2012-02-16 12:00:00,79.1,79.1,79.09,79.1,3500.0,56.8225,56.8225,56.8153,56.8225,3500.0
2012-02-16 12:10:00,79.1,79.1,79.09,79.1,9900.0,56.8225,56.8225,56.8153,56.8225,9900.0
2012-02-16 12:20:00,79.09,79.09,79.09,79.09,2800.0,56.8153,56.8153,56.8153,56.8153,2800.0
2012-02-16 12:30:00,79.09,79.09,79.09,79.09,0.0,56.8153,56.8153,56.8153,56.8153,0.0
2012-02-16 12:40:00,79.09,79.09,79.09,79.09,3600.0,56.8153,56.8153,56.8153,56.8153,3600.0
2012-02-16 12:50:00,79.09,79.09,79.08,79.08,13700.0,56.8153,56.8153,56.8081,56.8081,13700.0
2012-02-16 13:00:00,79.08,79.09,79.07,79.08,12400.0,56.8081,56.8153,56.8009,56.8081,12400.0
2012-02-16 13:10:00,79.08,79.1,79.08,79.09,9900.0,56.8081,56.8225,56.8081,56.8153,9900.0
2012-02-16 13:20:00,79.08,79.09,79.08,79.09,1400.0,56.8081,56.8153,56.8081,56.8153,1400.0
2012-02-16 13:30:00,79.09,79.09,79.08,79.08,3600.0,56.8153,56.8153,56.8081,56.8081,3600.0
2012-02-16 13:40:00,79.08,79.09,79.08,79.09,3000.0,56.8081,56.8153,56.8081,56.8153,3000.0
2012-02-16 13:50:00,79.09,79.1,79.08,79.1,4700.0,56.8153,56.8225,56.8081,56.8225,4700.0
2012-02-16 14:00:00,79.1,79.1,79.09,79.09,6600.0,56.8225,56.8225,56.8153,56.8153,6600.0
2012-02-16 14:10:00,79.1,79.1,79.08,79.09,5700.0,56.8225,56.8225,56.8081,56.8153,5700.0
2012-02-16 14:20:00,79.09,79.1,79.08,79.1,3100.0,56.8153,56.8225,56.8081,56.8225,3100.0
2012-02-16 14:30:00,79.1,79.1,79.09,79.09,12900.0,56.8225,56.8225,56.8153,56.8153,12900.0
2012-02-16 14:40:00,79.08,79.09,79.08,79.09,12400.0,56.8081,56.8153,56.8081,56.8153,12400.0
2012-02-16 14:50:00,79.09,79.12,79.08,79.12,49400.0,56.8153,56.8368,56.8081,56.8368,49400.0
2012-02-16 15:00:00,79.12,79.12,79.1,79.12,16500.0,56.8368,56.8368,56.8225,56.8368,16500.0
2012-02-16 15:10:00,79.12,79.12,79.1,79.1,14300.0,56.8368,56.8368,56.8225,56.8225,14300.0
2012-02-16 15:20:00,79.09,79.12,79.09,79.1,16500.0,56.8153,56.8368,56.8153,56.8225,16500.0
2012-02-16 15:30:00,79.09,79.12,79.09,79.12,24300.0,56.8153,56.8368,56.8153,56.8368,24300.0
2012-02-16 15:40:00,79.12,79.13,79.1,79.13,23300.0,56.8368,56.844,56.8225,56.844,23300.0
2012-02-16 15:50:00,79.12,79.13,79.1,79.12,5300.0,56.8368,56.844,56.8225,56.8368,5300.0
2012-02-17 09:30:00,79.07,79.09,79.06,79.07,11700.0,56.8009,56.8153,56.7937,56.8009,11700.0
2012-02-17 09:40:00,79.06,79.09,79.06,79.08,9500.0,56.7937,56.8153,56.7937,56.8081,9500.0
2012-02-17 09:50:00,79.08,79.08,79.07,79.08,1300.0,56.8081,56.8081,56.8009,56.8081,1300.0
2012-02-17 10:00:00,79.07,79.08,79.07,79.07,2600.0,56.8009,56.8081,56.8009,56.8009,2600.0
2012-02-17 10:10:00,79.06,79.08,79.06,79.08,10000.0,56.7937,56.8081,56.7937,56.8081,10000.0
2012-02-17 10:20:00,79.07,79.08,79.07,79.08,1900.0,56.8009,56.8081,56.8009,56.8081,1900.0
2012-02-17 10:30:00,79.07,79.08,79.06,79.08,3100.0,56.8009,56.8081,56.7937,56.8081,3100.0
2012-02-17 10:40:00,79.07,79.08,79.06,79.08,7700.0,56.8009,56.8081,56.7937,56.8081,7700.0
2012-02-17 10:50:00,79.08,79.09,79.08,79.08,5500.0,56.8081,56.8153,56.8081,56.8081,5500.0
2012-02-17 11:00:00,79.09,79.1,79.08,79.08,6500.0,56.8153,56.8225,56.8081,56.8081,6500.0
2012-02-17 11:10:00,79.1,79.1,79.08,79.1,3000.0,56.8225,56.8225,56.8081,56.8225,3000.0
2012-02-17 11:20:00,79.09,79.09,79.08,79.08,1600.0,56.8153,56.8153,56.8081,56.8081,1600.0
2012-02-17 11:30:00,79.09,79.1,79.08,79.1,3600.0,56.8153,56.8225,56.8081,56.8225,3600.0
2012-02-17 11:40:00,79.08,79.1,79.07,79.09,8300.0,56.8081,56.8225,56.8009,56.8153,8300.0
2012-02-17 11:50:00,79.1,79.1,79.07,79.07,5300.0,56.8225,56.8225,56.8009,56.8009,5300.0
2012-02-17 12:00:00,79.09,79.1,79.09,79.09,700.0,56.8153,56.8225,56.8153,56.8153,700.0
2012-02-17 12:10:00,79.09,79.1,79.09,79.1,1100.0,56.8153,56.8225,56.8153,56.8225,1100.0
2012-02-17 12:20:00,79.1,79.1,79.09,79.09,800.0,56.8225,56.8225,56.8153,56.8153,800.0
2012-02-17 12:30:00,79.1,79.11,79.1,79.1,14500.0,56.8225,56.8296,56.8225,56.8225,14500.0
2012-02-17 12:40:00,79.11,79.11,79.09,79.09,1700.0,56.8296,56.8296,56.8153,56.8153,1700.0
2012-02-17 12:50:00,79.11,79.11,79.09,79.1,1400.0,56.8296,56.8296,56.8153,56.8225,1400.0
2012-02-17 13:00:00,79.11,79.11,79.09,79.1,2400.0,56.8296,56.8296,56.8153,56.8225,2400.0
2012-02-17 13:10:00,79.1,79.12,79.1,79.11,4100.0,56.8225,56.8368,56.8225,56.8296,4100.0
2012-02-17 13:20:00,79.12,79.12,79.11,79.12,6600.0,56.8368,56.8368,56.8296,56.8368,6600.0
2012-02-17 13:30:00,79.12,79.12,79.11,79.12,2200.0,56.8368,56.8368,56.8296,56.8368,2200.0
2012-02-17 13:40:00,79.12,79.12,79.11,79.12,5100.0,56.8368,56.8368,56.8296,56.8368,5100.0
2012-02-17 13:50:00,79.13,79.13,79.13,79.13,4500.0,56.844,56.844,56.844,56.844,4500.0
2012-02-17 14:00:00,79.13,79.13,79.12,79.12,1300.0,56.844,56.844,56.8368,56.8368,1300.0
2012-02-17 14:10:00,79.13,79.13,79.1,79.13,5400.0,56.844,56.844,56.8225,56.844,5400.0
2012-02-17 14:20:00,79.11,79.13,79.1,79.11,2700.0,56.8296,56.844,56.8225,56.8296,2700.0
2012-02-17 14:30:00,79.13,79.13,79.11,79.12,4000.0,56.844,56.844,56.8296,56.8368,4000.0
2012-02-17 14:40:00,79.12,79.13,79.12,79.13,10900.0,56.8368,56.844,56.8368,56.844,10900.0
2012-02-17 14:50:00,79.13,79.15,79.12,79.14,9000.0,56.844,56.8584,56.8368,56.8512,9000.0
2012-02-17 15:00:00,79.14,79.16,79.13,79.14,12800.0,56.8512,56.8656,56.844,56.8512,12800.0
2012-02-17 15:10:00,79.14,79.16,79.13,79.15,4900.0,56.8512,56.8656,56.844,56.8584,4900.0
2012-02-17 15:20:00,79.15,79.17,79.15,79.17,10600.0,56.8584,56.8727,56.8584,56.8727,10600.0
2012-02-17 15:30:00,79.17,79.17,79.15,79.17,4000.0,56.8727,56.8727,56.8584,56.8727,4000.0
2012-02-17 15:40:00,79.16,79.17,79.16,79.17,1400.0,56.8656,56.8727,56.8656,56.8727,1400.0
2012-02-17 15:50:00,79.17,79.17,79.14,79.16,7900.0,56.8727,56.8727,56.8512,56.8656,7900.0
2012-02-21 09:30:00,79.13,79.15,79.06,79.06,32000.0,56.844,56.8584,56.7937,56.7937,32000.0
2012-02-21 09:40:00,79.08,79.09,79.08,79.08,2600.0,56.8081,56.8153,56.8081,56.8081,2600.0
2012-02-21 09:50:00,79.09,79.1,79.08,79.09,18100.0,56.8153,56.8225,56.8081,56.8153,18100.0
2012-02-21 10:00:00,79.09,79.11,79.09,79.1,4700.0,56.8153,56.8296,56.8153,56.8225,4700.0
2012-02-21 10:10:00,79.1,79.11,79.09,79.09,12400.0,56.8225,56.8296,56.8153,56.8153,12400.0
2012-02-21 10:20:00,79.09,79.11,79.09,79.11,12500.0,56.8153,56.8296,56.8153,56.8296,12500.0
2012-02-21 10:30:00,79.1,79.11,79.09,79.1,6300.0,56.8225,56.8296,56.8153,56.8225,6300.0
2012-02-21 10:40:00,79.1,79.1,79.09,79.1,3100.0,56.8225,56.8225,56.8153,56.8225,3100.0
2012-02-21 10:50:00,79.1,79.1,79.1,79.1,4400.0,56.8225,56.8225,56.8225,56.8225,4400.0
2012-02-21 11:00:00,79.09,79.1,79.09,79.1,10400.0,56.8153,56.8225,56.8153,56.8225,10400.0
2012-02-21 11:10:00,79.1,79.1,79.09,79.1,2700.0,56.8225,56.8225,56.8153,56.8225,2700.0
2012-02-21 11:20:00,79.1,79.11,79.09,79.09,5000.0,56.8225,56.8296,56.8153,56.8153,5000.0
2012-02-21 11:30:00,79.09,79.11,79.09,79.1,7400.0,56.8153,56.8296,56.8153,56.8225,7400.0
2012-02-21 11:40:00,79.1,79.11,79.09,79.1,6300.0,56.8225,56.8296,56.8153,56.8225,6300.0
2012-02-21 11:50:00,79.1,79.11,79.1,79.11,10300.0,56.8225,56.8296,56.8225,56.8296,10300.0
2012-02-21 12:00:00,79.11,79.11,79.09,79.09,50700.0,56.8296,56.8296,56.8153,56.8153,50700.0
2012-02-21 12:10:00,79.09,79.1,79.09,79.1,20300.0,56.8153,56.8225,56.8153,56.8225,20300.0
2012-02-21 12:20:00,79.11,79.12,79.09,79.1,16700.0,56.8296,56.8368,56.8153,56.8225,16700.0
2012-02-21 12:30:00,79.1,79.11,79.09,79.1,10400.0,56.8225,56.8296,56.8153,56.8225,10400.0
2012-02-21 12:40:00,79.1,79.11,79.09,79.11,6100.0,56.8225,56.8296,56.8153,56.8296,6100.0
2012-02-21 12:50:00,79.11,79.11,79.09,79.1,35600.0,56.8296,56.8296,56.8153,56.8225,35600.0
2012-02-21 13:00:00,79.1,79.1,79.09,79.1,6300.0,56.8225,56.8225,56.8153,56.8225,6300.0
2012-02-21 13:10:00,79.1,79.12,79.09,79.1,45300.0,56.8225,56.8368,56.8153,56.8225,45300.0
2012-02-21 13:20:00,79.1,79.11,79.1,79.11,6900.0,56.8225,56.8296,56.8225,56.8296,6900.0
2012-02-21 13:30:00,79.09,79.11,79.09,79.1,8600.0,56.8153,56.8296,56.8153,56.8225,8600.0
2012-02-21 13:40:00,79.09,79.11,79.09,79.11,5400.0,56.8153,56.8296,56.8153,56.8296,5400.0
2012-02-21 13:50:00,79.11,79.11,79.1,79.11,5600.0,56.8296,56.8296,56.8225,56.8296,5600.0
2012-02-21 14:00:00,79.11,79.11,79.09,79.11,6000.0,56.8296,56.8296,56.8153,56.8296,6000.0
2012-02-21 14:10:00,79.1,79.11,79.1,79.11,700.0,56.8225,56.8296,56.8225,56.8296,700.0
2012-02-21 14:20:00,79.1,79.11,79.1,79.11,4900.0,56.8225,56.8296,56.8225,56.8296,4900.0
2012-02-21 14:30:00,79.11,79.11,79.11,79.11,3800.0,56.8296,56.8296,56.8296,56.8296,3800.0
2012-02-21 14:40:00,79.11,79.12,79.11,79.12,8700.0,56.8296,56.8368,56.8296,56.8368,8700.0
2012-02-21 14:50:00,79.12,79.13,79.11,79.13,6600.0,56.8368,56.844,56.8296,56.844,6600.0
2012-02-21 15:00:00,79.12,79.13,79.12,79.12,1900.0,56.8368,56.844,56.8368,56.8368,1900.0
2012-02-21 15:10:00,79.12,79.13,79.12,79.13,3700.0,56.8368,56.844,56.8368,56.844,3700.0
2012-02-21 15:20:00,79.13,79.13,79.12,79.13,1300.0,56.844,56.844,56.8368,56.844,1300.0
2012-02-21 15:30:00,79.13,79.14,79.13,79.13,4700.0,56.844,56.8512,56.844,56.844,4700.0
2012-02-21 15:40:00,79.13,79.13,79.11,79.12,5200.0,56.844,56.844,56.8296,56.8368,5200.0
2012-02-21 15:50:00,79.12,79.12,79.11,79.12,9400.0,56.8368,56.8368,56.8296,56.8368,9400.0
2012-02-22 09:30:00,79.15,79.15,79.1,79.12,14400.0,56.8584,56.8584,56.8225,56.8368,14400.0
2012-02-22 09:40:00,79.13,79.13,79.11,79.11,4600.0,56.844,56.844,56.8296,56.8296,4600.0
2012-02-22 09:50:00,79.13,79.13,79.13,79.13,1400.0,56.844,56.844,56.844,56.844,1400.0
2012-02-22 10:00:00,79.11,79.11,79.09,79.1,2700.0,56.8296,56.8296,56.8153,56.8225,2700.0
2012-02-22 10:10:00,79.1,79.1,79.09,79.09,600.0,56.8225,56.8225,56.8153,56.8153,600.0
2012-02-22 10:20:00,79.1,79.15,79.1,79.15,746800.0,56.8225,56.8584,56.8225,56.8584,746800.0
2012-02-22 10:30:00,79.14,79.16,79.09,79.1,19600.0,56.8512,56.8656,56.8153,56.8225,19600.0
2012-02-22 10:40:00,79.1,79.1,79.1,79.1,5200.0,56.8225,56.8225,56.8225,56.8225,5200.0
2012-02-22 10:50:00,79.09,79.1,79.09,79.1,5700.0,56.8153,56.8225,56.8153,56.8225,5700.0
2012-02-22 11:00:00,79.1,79.1,79.09,79.1,11100.0,56.8225,56.8225,56.8153,56.8225,11100.0
2012-02-22 11:10:00,79.1,79.1,79.09,79.1,8100.0,56.8225,56.8225,56.8153,56.8225,8100.0
2012-02-22 11:20:00,79.1,79.1,79.09,79.1,6100.0,56.8225,56.8225,56.8153,56.8225,6100.0
2012-02-22 11:30:00,79.1,79.1,79.1,79.1,6700.0,56.8225,56.8225,56.8225,56.8225,6700.0
2012-02-22 11:40:00,79.1,79.1,79.09,79.1,8500.0,56.8225,56.8225,56.8153,56.8225,8500.0
2012-02-22 11:50:00,79.1,79.1,79.09,79.1,7700.0,56.8225,56.8225,56.8153,56.8225,7700.0
2012-02-22 12:00:00,79.1,79.12,79.1,79.11,320000.0,56.8225,56.8368,56.8225,56.8296,320000.0
2012-02-22 12:10:00,79.11,79.11,79.1,79.11,16800.0,56.8296,56.8296,56.8225,56.8296,16800.0
2012-02-22 12:20:00,79.11,79.11,79.1,79.1,3500.0,56.8296,56.8296,56.8225,56.8225,3500.0
2012-02-22 12:30:00,79.11,79.11,79.1,79.11,900.0,56.8296,56.8296,56.8225,56.8296,900.0
2012-02-22 12:40:00,79.11,79.11,79.1,79.11,4800.0,56.8296,56.8296,56.8225,56.8296,4800.0
2012-02-22 12:50:00,79.11,79.11,79.1,79.11,2400.0,56.8296,56.8296,56.8225,56.8296,2400.0
2012-02-22 13:00:00,79.11,79.11,79.09,79.09,3300.0,56.8296,56.8296,56.8153,56.8153,3300.0
2012-02-22 13:10:00,79.1,79.11,79.09,79.09,1600.0,56.8225,56.8296,56.8153,56.8153,1600.0
2012-02-22 13:20:00,79.09,79.11,79.09,79.09,1300.0,56.8153,56.8296,56.8153,56.8153,1300.0
2012-02-22 13:30:00,79.09,79.1,79.09,79.1,1300.0,56.8153,56.8225,56.8153,56.8225,1300.0
2012-02-22 13:40:00,79.11,79.11,79.1,79.1,10200.0,56.8296,56.8296,56.8225,56.8225,10200.0
2012-02-22 13:50:00,79.11,79.11,79.1,79.11,4000.0,56.8296,56.8296,56.8225,56.8296,4000.0
2012-02-22 14:00:00,79.12,79.12,79.1,79.12,18100.0,56.8368,56.8368,56.8225,56.8368,18100.0
2012-02-22 14:10:00,79.1,79.15,79.1,79.13,14700.0,56.8225,56.8584,56.8225,56.844,14700.0
2012-02-22 14:20:00,79.14,79.16,79.14,79.16,17200.0,56.8512,56.8656,56.8512,56.8656,17200.0
2012-02-22 14:30:00,79.16,79.17,79.14,79.14,8500.0,56.8656,56.8727,56.8512,56.8512,8500.0
2012-02-22 14:40:00,79.17,79.17,79.15,79.16,18600.0,56.8727,56.8727,56.8584,56.8656,18600.0
2012-02-22 14:50:00,79.16,79.17,79.15,79.15,8700.0,56.8656,56.8727,56.8584,56.8584,8700.0
2012-02-22 15:00:00,79.16,79.16,79.14,79.16,5000.0,56.8656,56.8656,56.8512,56.8656,5000.0
2012-02-22 15:10:00,79.15,79.17,79.15,79.16,2900.0,56.8584,56.8727,56.8584,56.8656,2900.0
2012-02-22 15:20:00,79.16,79.17,79.15,79.16,9600.0,56.8656,56.8727,56.8584,56.8656,9600.0
2012-02-22 15:30:00,79.16,79.17,79.16,79.16,1600.0,56.8656,56.8727,56.8656,56.8656,1600.0
2012-02-22 15:40:00,79.17,79.17,79.16,79.17,1800.0,56.8727,56.8727,56.8656,56.8727,1800.0
2012-02-22 15:50:00,79.17,79.17,79.15,79.15,16600.0,56.8727,56.8727,56.8584,56.8584,16600.0
2012-02-23 09:30:00,79.19,79.2,79.14,79.2,33600.0,56.8871,56.8943,56.8512,56.8943,33600.0
2012-02-23 09:40:00,79.15,79.2,79.14,79.17,2300.0,56.8584,56.8943,56.8512,56.8727,2300.0
2012-02-23 09:50:00,79.2,79.2,79.17,79.18,2700.0,56.8943,56.8943,56.8727,56.8799,2700.0
2012-02-23 10:00:00,79.19,79.2,79.16,79.18,10800.0,56.8871,56.8943,56.8656,56.8799,10800.0
2012-02-23 10:10:00,79.2,79.2,79.16,79.19,4600.0,56.8943,56.8943,56.8656,56.8871,4600.0
2012-02-23 10:20:00,79.18,79.2,79.16,79.2,13300.0,56.8799,56.8943,56.8656,56.8943,13300.0
2012-02-23 10:30:00,79.2,79.21,79.2,79.2,3400.0,56.8943,56.9015,56.8943,56.8943,3400.0
2012-02-23 10:40:00,79.2,79.21,79.2,79.2,2900.0,56.8943,56.9015,56.8943,56.8943,2900.0
2012-02-23 10:50:00,79.2,79.21,79.19,79.19,3000.0,56.8943,56.9015,56.8871,56.8871,3000.0
2012-02-23 11:00:00,79.2,79.21,79.18,79.2,5700.0,56.8943,56.9015,56.8799,56.8943,5700.0
2012-02-23 11:10:00,79.2,79.2,79.19,79.2,2500.0,56.8943,56.8943,56.8871,56.8943,2500.0
2012-02-23 11:20:00,79.2,79.21,79.2,79.21,10400.0,56.8943,56.9015,56.8943,56.9015,10400.0
2012-02-23 11:30:00,79.2,79.21,79.2,79.2,28900.0,56.8943,56.9015,56.8943,56.8943,28900.0
2012-02-23 11:40:00,79.2,79.21,79.19,79.21,800.0,56.8943,56.9015,56.8871,56.9015,800.0
2012-02-23 11:50:00,79.2,79.21,79.19,79.2,4300.0,56.8943,56.9015,56.8871,56.8943,4300.0
2012-02-23 12:00:00,79.19,79.21,79.19,79.2,3200.0,56.8871,56.9015,56.8871,56.8943,3200.0
2012-02-23 12:10:00,79.19,79.2,79.18,79.19,6500.0,56.8871,56.8943,56.8799,56.8871,6500.0
2012-02-23 12:20:00,79.2,79.2,79.19,79.19,1300.0,56.8943,56.8943,56.8871,56.8871,1300.0
2012-02-23 12:30:00,79.2,79.2,79.19,79.2,3800.0,56.8943,56.8943,56.8871,56.8943,3800.0
2012-02-23 12:40:00,79.19,79.21,79.19,79.19,3200.0,56.8871,56.9015,56.8871,56.8871,3200.0
2012-02-23 12:50:00,79.2,79.2,79.18,79.2,8600.0,56.8943,56.8943,56.8799,56.8943,8600.0
2012-02-23 13:00:00,79.21,79.23,79.2,79.21,5100.0,56.9015,56.9158,56.8943,56.9015,5100.0
2012-02-23 13:10:00,79.21,79.22,79.2,79.21,5700.0,56.9015,56.9087,56.8943,56.9015,5700.0
2012-02-23 13:20:00,79.23,79.23,79.2,79.21,7600.0,56.9158,56.9158,56.8943,56.9015,7600.0
2012-02-23 13:30:00,79.21,79.26,79.21,79.21,8000.0,56.9015,56.9374,56.9015,56.9015,8000.0
2012-02-23 13:40:00,79.24,79.24,79.22,79.22,5800.0,56.923,56.923,56.9087,56.9087,5800.0
2012-02-23 13:50:00,79.22,79.23,79.22,79.22,7800.0,56.9087,56.9158,56.9087,56.9087,7800.0
2012-02-23 14:00:00,79.22,79.23,79.21,79.23,6300.0,56.9087,56.9158,56.9015,56.9158,6300.0
2012-02-23 14:10:00,79.23,79.23,79.22,79.23,2000.0,56.9158,56.9158,56.9087,56.9158,2000.0
2012-02-23 14:20:00,79.23,79.26,79.22,79.26,4300.0,56.9158,56.9374,56.9087,56.9374,4300.0
2012-02-23 14:30:00,79.26,79.26,79.25,79.25,4000.0,56.9374,56.9374,56.9302,56.9302,4000.0
2012-02-23 14:40:00,79.23,79.26,79.22,79.23,9000.0,56.9158,56.9374,56.9087,56.9158,9000.0
2012-02-23 14:50:00,79.26,79.26,79.24,79.26,3900.0,56.9374,56.9374,56.923,56.9374,3900.0
2012-02-23 15:00:00,79.25,79.25,79.23,79.23,2900.0,56.9302,56.9302,56.9158,56.9158,2900.0
2012-02-23 15:10:00,79.24,79.24,79.23,79.24,17500.0,56.923,56.923,56.9158,56.923,17500.0
2012-02-23 15:20:00,79.23,79.24,79.23,79.24,9000.0,56.9158,56.923,56.9158,56.923,9000.0
2012-02-23 15:30:00,79.23,79.24,79.23,79.23,1300.0,56.9158,56.923,56.9158,56.9158,1300.0
2012-02-23 15:40:00,79.24,79.25,79.23,79.25,6100.0,56.923,56.9302,56.9158,56.9302,6100.0
2012-02-23 15:50:00,79.25,79.26,79.24,79.26,87100.0,56.9302,56.9374,56.923,56.9374,87100.0
2012-02-24 09:30:00,79.21,79.21,79.12,79.13,28600.0,56.9015,56.9015,56.8368,56.844,28600.0
2012-02-24 09:40:00,79.13,79.14,79.12,79.13,14700.0,56.844,56.8512,56.8368,56.844,14700.0
2012-02-24 09:50:00,79.13,79.14,79.13,79.13,13000.0,56.844,56.8512,56.844,56.844,13000.0
2012-02-24 10:00:00,79.13,79.15,79.13,79.13,11400.0,56.844,56.8584,56.844,56.844,11400.0
2012-02-24 10:10:00,79.13,79.15,79.12,79.13,3000.0,56.844,56.8584,56.8368,56.844,3000.0
2012-02-24 10:20:00,79.13,79.15,79.13,79.14,6400.0,56.844,56.8584,56.844,56.8512,6400.0
2012-02-24 10:30:00,79.13,79.14,79.12,79.13,24300.0,56.844,56.8512,56.8368,56.844,24300.0
2012-02-24 10:40:00,79.13,79.14,79.12,79.14,900.0,56.844,56.8512,56.8368,56.8512,900.0
2012-02-24 10:50:00,79.14,79.14,79.12,79.14,6800.0,56.8512,56.8512,56.8368,56.8512,6800.0
2012-02-24 11:00:00,79.14,79.14,79.13,79.13,7800.0,56.8512,56.8512,56.844,56.844,7800.0
2012-02-24 11:10:00,79.14,79.16,79.13,79.16,23100.0,56.8512,56.8656,56.844,56.8656,23100.0
2012-02-24 11:20:00,79.16,79.16,79.15,79.15,48200.0,56.8656,56.8656,56.8584,56.8584,48200.0
2012-02-24 11:30:00,79.16,79.16,79.15,79.16,6000.0,56.8656,56.8656,56.8584,56.8656,6000.0
2012-02-24 11:40:00,79.15,79.18,79.15,79.16,49600.0,56.8584,56.8799,56.8584,56.8656,49600.0
2012-02-24 11:50:00,79.17,79.18,79.17,79.18,11500.0,56.8727,56.8799,56.8727,56.8799,11500.0
2012-02-24 12:00:00,79.18,79.18,79.15,79.15,31300.0,56.8799,56.8799,56.8584,56.8584,31300.0
2012-02-24 12:10:00,79.16,79.17,79.14,79.14,22500.0,56.8656,56.8727,56.8512,56.8512,22500.0
2012-02-24 12:20:00,79.15,79.17,79.15,79.17,7300.0,56.8584,56.8727,56.8584,56.8727,7300.0
2012-02-24 12:30:00,79.17,79.19,79.16,79.18,14000.0,56.8727,56.8871,56.8656,56.8799,14000.0
2012-02-24 12:40:00,79.18,79.22,79.18,79.2,21900.0,56.8799,56.9087,56.8799,56.8943,21900.0
2012-02-24 12:50:00,79.22,79.23,79.2,79.22,44100.0,56.9087,56.9158,56.8943,56.9087,44100.0
2012-02-24 13:00:00,79.22,79.22,79.21,79.22,2800.0,56.9087,56.9087,56.9015,56.9087,2800.0
2012-02-24 13:10:00,79.21,79.22,79.2,79.2,6700.0,56.9015,56.9087,56.8943,56.8943,6700.0
2012-02-24 13:20:00,79.22,79.23,79.2,79.23,16100.0,56.9087,56.9158,56.8943,56.9158,16100.0
2012-02-24 13:30:00,79.22,79.23,79.21,79.21,5600.0,56.9087,56.9158,56.9015,56.9015,5600.0
2012-02-24 13:40:00,79.21,79.22,79.18,79.22,4200.0,56.9015,56.9087,56.8799,56.9087,4200.0
2012-02-24 13:50:00,79.22,79.23,79.21,79.22,4900.0,56.9087,56.9158,56.9015,56.9087,4900.0
2012-02-24 14:00:00,79.22,79.23,79.22,79.23,11100.0,56.9087,56.9158,56.9087,56.9158,11100.0
2012-02-24 14:10:00,79.22,79.23,79.2,79.23,4600.0,56.9087,56.9158,56.8943,56.9158,4600.0
2012-02-24 14:20:00,79.23,79.23,79.21,79.23,2500.0,56.9158,56.9158,56.9015,56.9158,2500.0
2012-02-24 14:30:00,79.23,79.23,79.21,79.21,16500.0,56.9158,56.9158,56.9015,56.9015,16500.0
2012-02-24 14:40:00,79.21,79.22,79.2,79.22,1800.0,56.9015,56.9087,56.8943,56.9087,1800.0
2012-02-24 14:50:00,79.2,79.23,79.2,79.21,40400.0,56.8943,56.9158,56.8943,56.9015,40400.0
2012-02-24 15:00:00,79.22,79.22,79.2,79.2,3500.0,56.9087,56.9087,56.8943,56.8943,3500.0
2012-02-24 15:10:00,79.21,79.22,79.2,79.22,4600.0,56.9015,56.9087,56.8943,56.9087,4600.0
2012-02-24 15:20:00,79.22,79.23,79.21,79.22,3700.0,56.9087,56.9158,56.9015,56.9087,3700.0
2012-02-24 15:30:00,79.21,79.22,79.21,79.21,2200.0,56.9015,56.9087,56.9015,56.9015,2200.0
2012-02-24 15:40:00,79.22,79.23,79.21,79.23,4800.0,56.9087,56.9158,56.9015,56.9158,4800.0
2012-02-24 15:50:00,79.23,79.23,79.21,79.22,6500.0,56.9158,56.9158,56.9015,56.9087,6500.0
2012-02-27 09:30:00,79.31,79.32,79.25,79.27,15600.0,56.9733,56.9805,56.9302,56.9446,15600.0
2012-02-27 09:40:00,79.27,79.3,79.27,79.27,4400.0,56.9446,56.9661,56.9446,56.9446,4400.0
2012-02-27 09:50:00,79.28,79.31,79.27,79.31,3600.0,56.9518,56.9733,56.9446,56.9733,3600.0
2012-02-27 10:00:00,79.26,79.31,79.26,79.31,1900.0,56.9374,56.9733,56.9374,56.9733,1900.0
2012-02-27 10:10:00,79.28,79.3,79.28,79.28,1800.0,56.9518,56.9661,56.9518,56.9518,1800.0
2012-02-27 10:20:00,79.29,79.29,79.28,79.28,300.0,56.9589,56.9589,56.9518,56.9518,300.0
2012-02-27 10:30:00,79.28,79.3,79.27,79.29,6600.0,56.9518,56.9661,56.9446,56.9589,6600.0
2012-02-27 10:40:00,79.3,79.3,79.25,79.27,11000.0,56.9661,56.9661,56.9302,56.9446,11000.0
2012-02-27 10:50:00,79.28,79.29,79.28,79.28,1300.0,56.9518,56.9589,56.9518,56.9518,1300.0
2012-02-27 11:00:00,79.26,79.3,79.26,79.28,4400.0,56.9374,56.9661,56.9374,56.9518,4400.0
2012-02-27 11:10:00,79.26,79.28,79.26,79.28,1300.0,56.9374,56.9518,56.9374,56.9518,1300.0
2012-02-27 11:20:00,79.28,79.28,79.27,79.28,1800.0,56.9518,56.9518,56.9446,56.9518,1800.0
2012-02-27 11:30:00,79.29,79.3,79.28,79.3,5500.0,56.9589,56.9661,56.9518,56.9661,5500.0
2012-02-27 11:40:00,79.28,79.3,79.28,79.3,3800.0,56.9518,56.9661,56.9518,56.9661,3800.0
2012-02-27 11:50:00,79.3,79.3,79.26,79.28,14100.0,56.9661,56.9661,56.9374,56.9518,14100.0
2012-02-27 12:00:00,79.29,79.3,79.29,79.3,3100.0,56.9589,56.9661,56.9589,56.9661,3100.0
2012-02-27 12:10:00,79.3,79.31,79.29,79.3,50200.0,56.9661,56.9733,56.9589,56.9661,50200.0
2012-02-27 12:20:00,79.3,79.32,79.29,79.31,36000.0,56.9661,56.9805,56.9589,56.9733,36000.0
2012-02-27 12:30:00,79.31,79.32,79.3,79.3,7200.0,56.9733,56.9805,56.9661,56.9661,7200.0
2012-02-27 12:40:00,79.3,79.33,79.3,79.32,50000.0,56.9661,56.9877,56.9661,56.9805,50000.0
2012-02-27 12:50:00,79.32,79.33,79.31,79.31,46000.0,56.9805,56.9877,56.9733,56.9733,46000.0
2012-02-27 13:00:00,79.32,79.32,79.32,79.32,300.0,56.9805,56.9805,56.9805,56.9805,300.0
2012-02-27 13:10:00,79.31,79.32,79.31,79.31,4100.0,56.9733,56.9805,56.9733,56.9733,4100.0
2012-02-27 13:20:00,79.32,79.33,79.31,79.32,37900.0,56.9805,56.9877,56.9733,56.9805,37900.0
2012-02-27 13:30:00,79.32,79.32,79.31,79.31,8300.0,56.9805,56.9805,56.9733,56.9733,8300.0
2012-02-27 13:40:00,79.31,79.33,79.31,79.33,66300.0,56.9733,56.9877,56.9733,56.9877,66300.0
2012-02-27 13:50:00,79.33,79.33,79.31,79.33,5100.0,56.9877,56.9877,56.9733,56.9877,5100.0
2012-02-27 14:00:00,79.32,79.33,79.32,79.33,3500.0,56.9805,56.9877,56.9805,56.9877,3500.0
2012-02-27 14:10:00,79.33,79.33,79.3,79.3,152400.0,56.9877,56.9877,56.9661,56.9661,152400.0
2012-02-27 14:20:00,79.3,79.31,79.29,79.29,1800.0,56.9661,56.9733,56.9589,56.9589,1800.0
2012-02-27 14:30:00,79.29,79.3,79.29,79.3,6200.0,56.9589,56.9661,56.9589,56.9661,6200.0
2012-02-27 14:40:00,79.3,79.3,79.29,79.29,2700.0,56.9661,56.9661,56.9589,56.9589,2700.0
2012-02-27 14:50:00,79.29,79.3,79.29,79.3,13100.0,56.9589,56.9661,56.9589,56.9661,13100.0
2012-02-27 15:00:00,79.29,79.3,79.29,79.3,1500.0,56.9589,56.9661,56.9589,56.9661,1500.0
2012-02-27 15:10:00,79.3,79.3,79.29,79.3,8800.0,56.9661,56.9661,56.9589,56.9661,8800.0
2012-02-27 15:20:00,79.3,79.3,79.29,79.3,5700.0,56.9661,56.9661,56.9589,56.9661,5700.0
2012-02-27 15:30:00,79.3,79.3,79.3,79.3,2800.0,56.9661,56.9661,56.9661,56.9661,2800.0
2012-02-27 15:40:00,79.29,79.31,79.29,79.3,6300.0,56.9589,56.9733,56.9589,56.9661,6300.0
2012-02-27 15:50:00,79.3,79.31,79.22,79.25,34300.0,56.9661,56.9733,56.9087,56.9302,34300.0
2012-02-28 09:30:00,79.26,79.3,79.26,79.28,8100.0,56.9374,56.9661,56.9374,56.9518,8100.0
2012-02-28 09:40:00,79.28,79.3,79.27,79.3,51300.0,56.9518,56.9661,56.9446,56.9661,51300.0
2012-02-28 09:50:00,79.3,79.3,79.27,79.27,2700.0,56.9661,56.9661,56.9446,56.9446,2700.0
2012-02-28 10:00:00,79.3,79.3,79.27,79.3,4900.0,56.9661,56.9661,56.9446,56.9661,4900.0
2012-02-28 10:10:00,79.29,79.3,79.27,79.3,2800.0,56.9589,56.9661,56.9446,56.9661,2800.0
2012-02-28 10:20:00,79.3,79.3,79.28,79.3,2300.0,56.9661,56.9661,56.9518,56.9661,2300.0
2012-02-28 10:30:00,79.3,79.3,79.28,79.3,1600.0,56.9661,56.9661,56.9518,56.9661,1600.0
2012-02-28 10:40:00,79.31,79.31,79.31,79.31,1300.0,56.9733,56.9733,56.9733,56.9733,1300.0
2012-02-28 10:50:00,79.31,79.31,79.31,79.31,100.0,56.9733,56.9733,56.9733,56.9733,100.0
2012-02-28 11:00:00,79.29,79.31,79.28,79.29,4300.0,56.9589,56.9733,56.9518,56.9589,4300.0
2012-02-28 11:10:00,79.3,79.3,79.3,79.3,1800.0,56.9661,56.9661,56.9661,56.9661,1800.0
2012-02-28 11:20:00,79.29,79.31,79.29,79.3,3800.0,56.9589,56.9733,56.9589,56.9661,3800.0
2012-02-28 11:30:00,79.3,79.31,79.3,79.3,6600.0,56.9661,56.9733,56.9661,56.9661,6600.0
2012-02-28 11:40:00,79.31,79.31,79.3,79.31,3200.0,56.9733,56.9733,56.9661,56.9733,3200.0
2012-02-28 11:50:00,79.31,79.31,79.31,79.31,12700.0,56.9733,56.9733,56.9733,56.9733,12700.0
2012-02-28 12:00:00,79.31,79.32,79.31,79.32,5800.0,56.9733,56.9805,56.9733,56.9805,5800.0
2012-02-28 12:10:00,79.32,79.34,79.32,79.33,6400.0,56.9805,56.9949,56.9805,56.9877,6400.0
2012-02-28 12:20:00,79.33,79.34,79.32,79.34,8300.0,56.9877,56.9949,56.9805,56.9949,8300.0
2012-02-28 12:30:00,79.34,79.34,79.34,79.34,2400.0,56.9949,56.9949,56.9949,56.9949,2400.0
2012-02-28 12:40:00,79.34,79.35,79.34,79.35,3400.0,56.9949,57.002,56.9949,57.002,3400.0
2012-02-28 12:50:00,79.35,79.36,79.35,79.35,6900.0,57.002,57.0092,57.002,57.002,6900.0
2012-02-28 13:00:00,79.36,79.36,79.35,79.35,1900.0,57.0092,57.0092,57.002,57.002,1900.0
2012-02-28 13:10:00,79.36,79.36,79.35,79.36,7500.0,57.0092,57.0092,57.002,57.0092,7500.0
2012-02-28 13:20:00,79.36,79.36,79.35,79.35,2900.0,57.0092,57.0092,57.002,57.002,2900.0
2012-02-28 13:30:00,79.35,79.37,79.34,79.35,6900.0,57.002,57.0164,56.9949,57.002,6900.0
2012-02-28 13:40:00,79.35,79.36,79.33,79.35,3100.0,57.002,57.0092,56.9877,57.002,3100.0
2012-02-28 13:50:00,79.34,79.36,79.32,79.35,3700.0,56.9949,57.0092,56.9805,57.002,3700.0
2012-02-28 14:00:00,79.36,79.36,79.35,79.35,4000.0,57.0092,57.0092,57.002,57.002,4000.0
2012-02-28 14:10:00,79.36,79.36,79.34,79.34,3700.0,57.0092,57.0092,56.9949,56.9949,3700.0
2012-02-28 14:20:00,79.35,79.35,79.34,79.35,10600.0,57.002,57.002,56.9949,57.002,10600.0
2012-02-28 14:30:00,79.35,79.35,79.35,79.35,4200.0,57.002,57.002,57.002,57.002,4200.0
2012-02-28 14:40:00,79.35,79.35,79.34,79.35,9900.0,57.002,57.002,56.9949,57.002,9900.0
2012-02-28 14:50:00,79.35,79.35,79.34,79.35,15000.0,57.002,57.002,56.9949,57.002,15000.0
2012-02-28 15:00:00,79.35,79.35,79.34,79.35,1300.0,57.002,57.002,56.9949,57.002,1300.0
2012-02-28 15:10:00,79.34,79.34,79.34,79.34,5000.0,56.9949,56.9949,56.9949,56.9949,5000.0
2012-02-28 15:20:00,79.35,79.35,79.32,79.32,13300.0,57.002,57.002,56.9805,56.9805,13300.0
2012-02-28 15:30:00,79.32,79.34,79.31,79.34,16000.0,56.9805,56.9949,56.9733,56.9949,16000.0
2012-02-28 15:40:00,79.34,79.34,79.32,79.33,24600.0,56.9949,56.9949,56.9805,56.9877,24600.0
2012-02-28 15:50:00,79.33,79.34,79.33,79.34,7600.0,56.9877,56.9949,56.9877,56.9949,7600.0
2012-02-29 09:30:00,79.3,79.3,79.28,79.28,21700.0,57.0689,57.0689,57.0545,57.0545,21700.0
2012-02-29 09:40:00,79.27,79.31,79.27,79.31,500.0,57.0473,57.0761,57.0473,57.0761,500.0
2012-02-29 09:50:00,79.27,79.27,79.26,79.26,8000.0,57.0473,57.0473,57.0401,57.0401,8000.0
2012-02-29 10:00:00,79.28,79.28,79.23,79.23,14500.0,57.0545,57.0545,57.0185,57.0185,14500.0
2012-02-29 10:10:00,79.24,79.25,79.23,79.23,1800.0,57.0257,57.0329,57.0185,57.0185,1800.0
2012-02-29 10:20:00,79.23,79.23,79.23,79.23,400.0,57.0185,57.0185,57.0185,57.0185,400.0
2012-02-29 10:30:00,79.23,79.25,79.23,79.25,1700.0,57.0185,57.0329,57.0185,57.0329,1700.0
2012-02-29 10:40:00,79.27,79.27,79.25,79.26,6800.0,57.0473,57.0473,57.0329,57.0401,6800.0
2012-02-29 10:50:00,79.24,79.26,79.24,79.24,5000.0,57.0257,57.0401,57.0257,57.0257,5000.0
2012-02-29 11:00:00,79.25,79.25,79.23,79.23,13600.0,57.0329,57.0329,57.0185,57.0185,13600.0
2012-02-29 11:10:00,79.23,79.24,79.23,79.24,7300.0,57.0185,57.0257,57.0185,57.0257,7300.0
2012-02-29 11:20:00,79.24,79.24,79.24,79.24,3300.0,57.0257,57.0257,57.0257,57.0257,3300.0
2012-02-29 11:30:00,79.24,79.24,79.24,79.24,600.0,57.0257,57.0257,57.0257,57.0257,600.0
2012-02-29 11:40:00,79.25,79.25,79.24,79.24,1500.0,57.0329,57.0329,57.0257,57.0257,1500.0
2012-02-29 11:50:00,79.24,79.25,79.22,79.23,67700.0,57.0257,57.0329,57.0113,57.0185,67700.0
2012-02-29 12:00:00,79.24,79.25,79.24,79.25,10600.0,57.0257,57.0329,57.0257,57.0329,10600.0
2012-02-29 12:10:00,79.24,79.25,79.24,79.25,600.0,57.0257,57.0329,57.0257,57.0329,600.0
2012-02-29 12:20:00,79.25,79.25,79.24,79.24,15500.0,57.0329,57.0329,57.0257,57.0257,15500.0
2012-02-29 12:30:00,79.24,79.25,79.24,79.24,1500.0,57.0257,57.0329,57.0257,57.0257,1500.0
2012-02-29 12:40:00,79.24,79.25,79.24,79.24,4600.0,57.0257,57.0329,57.0257,57.0257,4600.0
2012-02-29 12:50:00,79.25,79.25,79.24,79.25,5700.0,57.0329,57.0329,57.0257,57.0329,5700.0
2012-02-29 13:00:00,79.24,79.25,79.24,79.25,1000.0,57.0257,57.0329,57.0257,57.0329,1000.0
2012-02-29 13:10:00,79.25,79.25,79.24,79.24,15600.0,57.0329,57.0329,57.0257,57.0257,15600.0
2012-02-29 13:20:00,79.25,79.25,79.25,79.25,2100.0,57.0329,57.0329,57.0329,57.0329,2100.0
2012-02-29 13:30:00,79.24,79.25,79.24,79.25,1300.0,57.0257,57.0329,57.0257,57.0329,1300.0
2012-02-29 13:40:00,79.25,79.25,79.24,79.25,2700.0,57.0329,57.0329,57.0257,57.0329,2700.0
2012-02-29 13:50:00,79.25,79.25,79.24,79.25,5600.0,57.0329,57.0329,57.0257,57.0329,5600.0
2012-02-29 14:00:00,79.25,79.25,79.23,79.25,5900.0,57.0329,57.0329,57.0185,57.0329,5900.0
2012-02-29 14:10:00,79.24,79.25,79.23,79.24,6100.0,57.0257,57.0329,57.0185,57.0257,6100.0
2012-02-29 14:20:00,79.23,79.25,79.23,79.25,3000.0,57.0185,57.0329,57.0185,57.0329,3000.0
2012-02-29 14:30:00,79.24,79.25,79.24,79.24,11600.0,57.0257,57.0329,57.0257,57.0257,11600.0
2012-02-29 14:40:00,79.25,79.25,79.23,79.24,12800.0,57.0329,57.0329,57.0185,57.0257,12800.0
2012-02-29 14:50:00,79.24,79.25,79.24,79.24,2000.0,57.0257,57.0329,57.0257,57.0257,2000.0
2012-02-29 15:00:00,79.25,79.25,79.24,79.24,4300.0,57.0329,57.0329,57.0257,57.0257,4300.0
2012-02-29 15:10:00,79.25,79.25,79.24,79.25,5400.0,57.0329,57.0329,57.0257,57.0329,5400.0
2012-02-29 15:20:00,79.23,79.25,79.23,79.24,6300.0,57.0185,57.0329,57.0185,57.0257,6300.0
2012-02-29 15:30:00,79.24,79.25,79.23,79.25,1300.0,57.0257,57.0329,57.0185,57.0329,1300.0
2012-02-29 15:40:00,79.24,79.25,79.24,79.25,21100.0,57.0257,57.0329,57.0257,57.0329,21100.0
2012-02-29 15:50:00,79.26,79.26,79.24,79.26,2800.0,57.0401,57.0401,57.0257,57.0401,2800.0
2012-03-01 09:30:00,79.2,79.22,79.16,79.21,8600.0,56.9969,57.0113,56.9682,57.0041,8600.0
2012-03-01 09:40:00,79.2,79.23,79.18,79.23,3000.0,56.9969,57.0185,56.9825,57.0185,3000.0
2012-03-01 09:50:00,79.23,79.23,79.19,79.19,2200.0,57.0185,57.0185,56.9897,56.9897,2200.0
2012-03-01 10:00:00,79.23,79.23,79.2,79.2,1800.0,57.0185,57.0185,56.9969,56.9969,1800.0
2012-03-01 10:10:00,79.22,79.23,79.21,79.21,3600.0,57.0113,57.0185,57.0041,57.0041,3600.0
2012-03-01 10:20:00,79.22,79.23,79.2,79.23,2400.0,57.0113,57.0185,56.9969,57.0185,2400.0
2012-03-01 10:30:00,79.22,79.23,79.21,79.23,2300.0,57.0113,57.0185,57.0041,57.0185,2300.0
2012-03-01 10:40:00,79.24,79.25,79.23,79.25,3500.0,57.0257,57.0329,57.0185,57.0329,3500.0
2012-03-01 10:50:00,79.23,79.25,79.23,79.24,8100.0,57.0185,57.0329,57.0185,57.0257,8100.0
2012-03-01 11:00:00,79.25,79.25,79.23,79.24,4000.0,57.0329,57.0329,57.0185,57.0257,4000.0
2012-03-01 11:10:00,79.23,79.24,79.21,79.21,23100.0,57.0185,57.0257,57.0041,57.0041,23100.0
2012-03-01 11:20:00,79.21,79.23,79.2,79.23,3000.0,57.0041,57.0185,56.9969,57.0185,3000.0
2012-03-01 11:30:00,79.22,79.24,79.22,79.23,17600.0,57.0113,57.0257,57.0113,57.0185,17600.0
2012-03-01 11:40:00,79.24,79.25,79.23,79.25,6600.0,57.0257,57.0329,57.0185,57.0329,6600.0
2012-03-01 11:50:00,79.24,79.25,79.24,79.25,1000.0,57.0257,57.0329,57.0257,57.0329,1000.0
2012-03-01 12:00:00,79.25,79.25,79.24,79.24,5500.0,57.0329,57.0329,57.0257,57.0257,5500.0
2012-03-01 12:10:00,79.25,79.25,79.24,79.25,4000.0,57.0329,57.0329,57.0257,57.0329,4000.0
2012-03-01 12:20:00,79.25,79.25,79.24,79.25,5500.0,57.0329,57.0329,57.0257,57.0329,5500.0
2012-03-01 12:30:00,79.26,79.27,79.25,79.27,1600.0,57.0401,57.0473,57.0329,57.0473,1600.0
2012-03-01 12:40:00,79.26,79.27,79.26,79.27,9600.0,57.0401,57.0473,57.0401,57.0473,9600.0
2012-03-01 12:50:00,79.27,79.27,79.26,79.27,5300.0,57.0473,57.0473,57.0401,57.0473,5300.0
2012-03-01 13:00:00,79.26,79.27,79.26,79.27,4300.0,57.0401,57.0473,57.0401,57.0473,4300.0
2012-03-01 13:10:00,79.26,79.27,79.26,79.26,6800.0,57.0401,57.0473,57.0401,57.0401,6800.0
2012-03-01 13:20:00,79.25,79.26,79.25,79.26,8000.0,57.0329,57.0401,57.0329,57.0401,8000.0
2012-03-01 13:30:00,79.26,79.26,79.25,79.25,8900.0,57.0401,57.0401,57.0329,57.0329,8900.0
2012-03-01 13:40:00,79.25,79.26,79.25,79.26,3500.0,57.0329,57.0401,57.0329,57.0401,3500.0
2012-03-01 13:50:00,79.25,79.26,79.25,79.26,7900.0,57.0329,57.0401,57.0329,57.0401,7900.0
2012-03-01 14:00:00,79.26,79.26,79.25,79.26,5800.0,57.0401,57.0401,57.0329,57.0401,5800.0
2012-03-01 14:10:00,79.25,79.26,79.24,79.24,8500.0,57.0329,57.0401,57.0257,57.0257,8500.0
2012-03-01 14:20:00,79.25,79.26,79.24,79.26,14800.0,57.0329,57.0401,57.0257,57.0401,14800.0
2012-03-01 14:30:00,79.25,79.26,79.25,79.26,3300.0,57.0329,57.0401,57.0329,57.0401,3300.0
2012-03-01 14:40:00,79.25,79.26,79.25,79.26,21700.0,57.0329,57.0401,57.0329,57.0401,21700.0
2012-03-01 14:50:00,79.26,79.26,79.25,79.26,11400.0,57.0401,57.0401,57.0329,57.0401,11400.0
2012-03-01 15:00:00,79.26,79.26,79.26,79.26,2200.0,57.0401,57.0401,57.0401,57.0401,2200.0
2012-03-01 15:10:00,79.26,79.29,79.26,79.28,27300.0,57.0401,57.0617,57.0401,57.0545,27300.0
2012-03-01 15:20:00,79.27,79.29,79.27,79.29,20900.0,57.0473,57.0617,57.0473,57.0617,20900.0
2012-03-01 15:30:00,79.29,79.29,79.26,79.26,16500.0,57.0617,57.0617,57.0401,57.0401,16500.0
2012-03-01 15:40:00,79.26,79.29,79.21,79.27,22600.0,57.0401,57.0617,57.0041,57.0473,22600.0
2012-03-01 15:50:00,79.27,79.28,79.25,79.28,34000.0,57.0473,57.0545,57.0329,57.0545,34000.0
2012-03-02 09:30:00,79.31,79.31,79.3,79.3,6900.0,57.0761,57.0761,57.0689,57.0689,6900.0
2012-03-02 09:40:00,79.3,79.3,79.28,79.29,7700.0,57.0689,57.0689,57.0545,57.0617,7700.0
2012-03-02 09:50:00,79.29,79.3,79.29,79.3,4900.0,57.0617,57.0689,57.0617,57.0689,4900.0
2012-03-02 10:00:00,79.29,79.3,79.29,79.3,3000.0,57.0617,57.0689,57.0617,57.0689,3000.0
2012-03-02 10:10:00,79.3,79.3,79.29,79.3,5400.0,57.0689,57.0689,57.0617,57.0689,5400.0
2012-03-02 10:20:00,79.3,79.3,79.28,79.3,3700.0,57.0689,57.0689,57.0545,57.0689,3700.0
2012-03-02 10:30:00,79.29,79.3,79.29,79.3,2400.0,57.0617,57.0689,57.0617,57.0689,2400.0
2012-03-02 10:40:00,79.29,79.3,79.29,79.29,2800.0,57.0617,57.0689,57.0617,57.0617,2800.0
2012-03-02 10:50:00,79.3,79.3,79.29,79.3,6100.0,57.0689,57.0689,57.0617,57.0689,6100.0
2012-03-02 11:00:00,79.3,79.3,79.3,79.3,4100.0,57.0689,57.0689,57.0689,57.0689,4100.0
2012-03-02 11:10:00,79.3,79.3,79.29,79.29,6800.0,57.0689,57.0689,57.0617,57.0617,6800.0
2012-03-02 11:20:00,79.3,79.3,79.29,79.29,4000.0,57.0689,57.0689,57.0617,57.0617,4000.0
2012-03-02 11:30:00,79.3,79.3,79.3,79.3,1700.0,57.0689,57.0689,57.0689,57.0689,1700.0
2012-03-02 11:40:00,79.3,79.3,79.3,79.3,2600.0,57.0689,57.0689,57.0689,57.0689,2600.0
2012-03-02 11:50:00,79.29,79.3,79.29,79.29,5900.0,57.0617,57.0689,57.0617,57.0617,5900.0
2012-03-02 12:00:00,79.29,79.3,79.29,79.3,900.0,57.0617,57.0689,57.0617,57.0689,900.0
2012-03-02 12:10:00,79.29,79.3,79.29,79.29,1400.0,57.0617,57.0689,57.0617,57.0617,1400.0
2012-03-02 12:20:00,79.3,79.3,79.3,79.3,2000.0,57.0689,57.0689,57.0689,57.0689,2000.0
2012-03-02 12:30:00,79.3,79.3,79.29,79.3,5300.0,57.0689,57.0689,57.0617,57.0689,5300.0
2012-03-02 12:40:00,79.3,79.3,79.29,79.3,3600.0,57.0689,57.0689,57.0617,57.0689,3600.0
2012-03-02 12:50:00,79.3,79.3,79.29,79.3,3800.0,57.0689,57.0689,57.0617,57.0689,3800.0
2012-03-02 13:00:00,79.3,79.31,79.3,79.31,7100.0,57.0689,57.0761,57.0689,57.0761,7100.0
2012-03-02 13:10:00,79.31,79.31,79.31,79.31,1300.0,57.0761,57.0761,57.0761,57.0761,1300.0
2012-03-02 13:20:00,79.31,79.31,79.29,79.31,11200.0,57.0761,57.0761,57.0617,57.0761,11200.0
2012-03-02 13:30:00,79.29,79.31,79.29,79.3,5600.0,57.0617,57.0761,57.0617,57.0689,5600.0
2012-03-02 13:40:00,79.3,79.31,79.3,79.31,9900.0,57.0689,57.0761,57.0689,57.0761,9900.0
2012-03-02 13:50:00,79.31,79.32,79.31,79.32,4400.0,57.0761,57.0833,57.0761,57.0833,4400.0
2012-03-02 14:00:00,79.32,79.32,79.31,79.32,1800.0,57.0833,57.0833,57.0761,57.0833,1800.0
2012-03-02 14:10:00,79.31,79.32,79.31,79.32,2300.0,57.0761,57.0833,57.0761,57.0833,2300.0
2012-03-02 14:20:00,79.32,79.32,79.31,79.32,4500.0,57.0833,57.0833,57.0761,57.0833,4500.0
2012-03-02 14:30:00,79.32,79.34,79.3,79.34,101800.0,57.0833,57.0977,57.0689,57.0977,101800.0
2012-03-02 14:40:00,79.34,79.35,79.27,79.31,23400.0,57.0977,57.1049,57.0473,57.0761,23400.0
2012-03-02 14:50:00,79.33,79.33,79.32,79.33,5000.0,57.0905,57.0905,57.0833,57.0905,5000.0
2012-03-02 15:00:00,79.32,79.35,79.32,79.34,26900.0,57.0833,57.1049,57.0833,57.0977,26900.0
2012-03-02 15:10:00,79.34,79.35,79.33,79.35,2100.0,57.0977,57.1049,57.0905,57.1049,2100.0
2012-03-02 15:20:00,79.35,79.35,79.34,79.35,2900.0,57.1049,57.1049,57.0977,57.1049,2900.0
2012-03-02 15:30:00,79.34,79.35,79.34,79.35,1700.0,57.0977,57.1049,57.0977,57.1049,1700.0
2012-03-02 15:40:00,79.35,79.35,79.33,79.35,9300.0,57.1049,57.1049,57.0905,57.1049,9300.0
2012-03-02 15:50:00,79.35,79.35,79.33,79.34,8600.0,57.1049,57.1049,57.0905,57.0977,8600.0
2012-03-05 09:30:00,79.33,79.33,79.28,79.31,22300.0,57.0905,57.0905,57.0545,57.0761,22300.0
2012-03-05 09:40:00,79.31,79.32,79.31,79.31,7600.0,57.0761,57.0833,57.0761,57.0761,7600.0
2012-03-05 09:50:00,79.31,79.31,79.31,79.31,1100.0,57.0761,57.0761,57.0761,57.0761,1100.0
2012-03-05 10:00:00,79.31,79.31,79.29,79.31,3500.0,57.0761,57.0761,57.0617,57.0761,3500.0
2012-03-05 10:10:00,79.3,79.31,79.28,79.3,9400.0,57.0689,57.0761,57.0545,57.0689,9400.0
2012-03-05 10:20:00,79.31,79.32,79.3,79.32,5100.0,57.0761,57.0833,57.0689,57.0833,5100.0
2012-03-05 10:30:00,79.32,79.32,79.31,79.32,5400.0,57.0833,57.0833,57.0761,57.0833,5400.0
2012-03-05 10:40:00,79.32,79.32,79.3,79.31,4800.0,57.0833,57.0833,57.0689,57.0761,4800.0
2012-03-05 10:50:00,79.31,79.31,79.3,79.3,9500.0,57.0761,57.0761,57.0689,57.0689,9500.0
2012-03-05 11:00:00,79.3,79.31,79.29,79.31,2700.0,57.0689,57.0761,57.0617,57.0761,2700.0
2012-03-05 11:10:00,79.31,79.31,79.3,79.3,900.0,57.0761,57.0761,57.0689,57.0689,900.0
2012-03-05 11:20:00,79.31,79.31,79.3,79.3,1300.0,57.0761,57.0761,57.0689,57.0689,1300.0
2012-03-05 11:30:00,79.31,79.31,79.31,79.31,700.0,57.0761,57.0761,57.0761,57.0761,700.0
2012-03-05 11:40:00,79.31,79.31,79.3,79.31,4000.0,57.0761,57.0761,57.0689,57.0761,4000.0
2012-03-05 11:50:00,79.3,79.3,79.3,79.3,600.0,57.0689,57.0689,57.0689,57.0689,600.0
2012-03-05 12:00:00,79.3,79.3,79.29,79.29,800.0,57.0689,57.0689,57.0617,57.0617,800.0
2012-03-05 12:10:00,79.29,79.3,79.29,79.3,3100.0,57.0617,57.0689,57.0617,57.0689,3100.0
2012-03-05 12:20:00,79.3,79.3,79.28,79.29,9700.0,57.0689,57.0689,57.0545,57.0617,9700.0
2012-03-05 12:30:00,79.28,79.29,79.28,79.29,1900.0,57.0545,57.0617,57.0545,57.0617,1900.0
2012-03-05 12:40:00,79.29,79.3,79.28,79.3,4500.0,57.0617,57.0689,57.0545,57.0689,4500.0
2012-03-05 12:50:00,79.3,79.3,79.29,79.3,2700.0,57.0689,57.0689,57.0617,57.0689,2700.0
2012-03-05 13:00:00,79.3,79.3,79.29,79.3,2300.0,57.0689,57.0689,57.0617,57.0689,2300.0
2012-03-05 13:10:00,79.3,79.3,79.25,79.28,11500.0,57.0689,57.0689,57.0329,57.0545,11500.0
2012-03-05 13:20:00,79.26,79.28,79.26,79.28,2100.0,57.0401,57.0545,57.0401,57.0545,2100.0
2012-03-05 13:30:00,79.28,79.29,79.27,79.28,3200.0,57.0545,57.0617,57.0473,57.0545,3200.0
2012-03-05 13:40:00,79.26,79.29,79.26,79.28,4200.0,57.0401,57.0617,57.0401,57.0545,4200.0
2012-03-05 13:50:00,79.28,79.29,79.28,79.28,1000.0,57.0545,57.0617,57.0545,57.0545,1000.0
2012-03-05 14:00:00,79.29,79.29,79.29,79.29,1200.0,57.0617,57.0617,57.0617,57.0617,1200.0
2012-03-05 14:10:00,79.28,79.29,79.28,79.29,5300.0,57.0545,57.0617,57.0545,57.0617,5300.0
2012-03-05 14:20:00,79.29,79.29,79.28,79.28,12400.0,57.0617,57.0617,57.0545,57.0545,12400.0
2012-03-05 14:30:00,79.27,79.29,79.27,79.27,5000.0,57.0473,57.0617,57.0473,57.0473,5000.0
2012-03-05 14:40:00,79.27,79.29,79.27,79.29,14300.0,57.0473,57.0617,57.0473,57.0617,14300.0
2012-03-05 14:50:00,79.29,79.3,79.27,79.29,37500.0,57.0617,57.0689,57.0473,57.0617,37500.0
2012-03-05 15:00:00,79.28,79.3,79.28,79.3,12200.0,57.0545,57.0689,57.0545,57.0689,12200.0
2012-03-05 15:10:00,79.3,79.31,79.3,79.3,2500.0,57.0689,57.0761,57.0689,57.0689,2500.0
2012-03-05 15:20:00,79.31,79.31,79.3,79.3,7800.0,57.0761,57.0761,57.0689,57.0689,7800.0
2012-03-05 15:30:00,79.3,79.31,79.29,79.29,30200.0,57.0689,57.0761,57.0617,57.0617,30200.0
2012-03-05 15:40:00,79.3,79.3,79.28,79.29,7200.0,57.0689,57.0689,57.0545,57.0617,7200.0
2012-03-05 15:50:00,79.3,79.3,79.29,79.3,10700.0,57.0689,57.0689,57.0617,57.0689,10700.0
2012-03-06 09:30:00,79.32,79.32,79.29,79.3,6400.0,57.0833,57.0833,57.0617,57.0689,6400.0
2012-03-06 09:40:00,79.3,79.3,79.27,79.28,7100.0,57.0689,57.0689,57.0473,57.0545,7100.0
2012-03-06 09:50:00,79.28,79.28,79.28,79.28,900.0,57.0545,57.0545,57.0545,57.0545,900.0
2012-03-06 10:00:00,79.28,79.28,79.27,79.27,1300.0,57.0545,57.0545,57.0473,57.0473,1300.0
2012-03-06 10:10:00,79.28,79.28,79.27,79.28,3000.0,57.0545,57.0545,57.0473,57.0545,3000.0
2012-03-06 10:20:00,79.28,79.28,79.28,79.28,20900.0,57.0545,57.0545,57.0545,57.0545,20900.0
2012-03-06 10:30:00,79.28,79.28,79.27,79.28,9000.0,57.0545,57.0545,57.0473,57.0545,9000.0
2012-03-06 10:40:00,79.28,79.28,79.28,79.28,1800.0,57.0545,57.0545,57.0545,57.0545,1800.0
2012-03-06 10:50:00,79.27,79.27,79.27,79.27,900.0,57.0473,57.0473,57.0473,57.0473,900.0
2012-03-06 11:00:00,79.27,79.28,79.27,79.27,5400.0,57.0473,57.0545,57.0473,57.0473,5400.0
2012-03-06 11:10:00,79.27,79.27,79.27,79.27,3200.0,57.0473,57.0473,57.0473,57.0473,3200.0
2012-03-06 11:20:00,79.27,79.27,79.27,79.27,100.0,57.0473,57.0473,57.0473,57.0473,100.0
2012-03-06 11:30:00,79.27,79.27,79.26,79.27,7900.0,57.0473,57.0473,57.0401,57.0473,7900.0
2012-03-06 11:40:00,79.27,79.27,79.26,79.27,3600.0,57.0473,57.0473,57.0401,57.0473,3600.0
2012-03-06 11:50:00,79.27,79.28,79.26,79.28,18900.0,57.0473,57.0545,57.0401,57.0545,18900.0
2012-03-06 12:00:00,79.28,79.28,79.25,79.27,27400.0,57.0545,57.0545,57.0329,57.0473,27400.0
2012-03-06 12:10:00,79.27,79.28,79.27,79.28,9400.0,57.0473,57.0545,57.0473,57.0545,9400.0
2012-03-06 12:20:00,79.28,79.28,79.27,79.27,2200.0,57.0545,57.0545,57.0473,57.0473,2200.0
2012-03-06 12:30:00,79.28,79.28,79.27,79.27,3300.0,57.0545,57.0545,57.0473,57.0473,3300.0
2012-03-06 12:40:00,79.28,79.28,79.27,79.27,7900.0,57.0545,57.0545,57.0473,57.0473,7900.0
2012-03-06 12:50:00,79.27,79.27,79.27,79.27,3500.0,57.0473,57.0473,57.0473,57.0473,3500.0
2012-03-06 13:00:00,79.28,79.28,79.27,79.27,1600.0,57.0545,57.0545,57.0473,57.0473,1600.0
2012-03-06 13:10:00,79.28,79.28,79.27,79.28,3700.0,57.0545,57.0545,57.0473,57.0545,3700.0
2012-03-06 13:20:00,79.26,79.27,79.25,79.25,8700.0,57.0401,57.0473,57.0329,57.0329,8700.0
2012-03-06 13:30:00,79.27,79.27,79.26,79.27,1800.0,57.0473,57.0473,57.0401,57.0473,1800.0
2012-03-06 13:40:00,79.27,79.27,79.27,79.27,900.0,57.0473,57.0473,57.0473,57.0473,900.0
2012-03-06 13:50:00,79.28,79.28,79.26,79.26,1300.0,57.0545,57.0545,57.0401,57.0401,1300.0
2012-03-06 14:00:00,79.27,79.27,79.26,79.26,900.0,57.0473,57.0473,57.0401,57.0401,900.0
2012-03-06 14:10:00,79.27,79.27,79.26,79.27,1400.0,57.0473,57.0473,57.0401,57.0473,1400.0
2012-03-06 14:20:00,79.26,79.27,79.26,79.27,3900.0,57.0401,57.0473,57.0401,57.0473,3900.0
2012-03-06 14:30:00,79.26,79.26,79.25,79.25,3400.0,57.0401,57.0401,57.0329,57.0329,3400.0
2012-03-06 14:40:00,79.25,79.26,79.25,79.26,6200.0,57.0329,57.0401,57.0329,57.0401,6200.0
2012-03-06 14:50:00,79.24,79.25,79.24,79.25,4700.0,57.0257,57.0329,57.0257,57.0329,4700.0
2012-03-06 15:00:00,79.24,79.25,79.23,79.23,6000.0,57.0257,57.0329,57.0185,57.0185,6000.0
2012-03-06 15:10:00,79.23,79.24,79.23,79.23,1200.0,57.0185,57.0257,57.0185,57.0185,1200.0
2012-03-06 15:20:00,79.23,79.24,79.23,79.24,700.0,57.0185,57.0257,57.0185,57.0257,700.0
2012-03-06 15:30:00,79.24,79.25,79.23,79.24,3900.0,57.0257,57.0329,57.0185,57.0257,3900.0
2012-03-06 15:40:00,79.24,79.25,79.24,79.25,2900.0,57.0257,57.0329,57.0257,57.0329,2900.0
2012-03-06 15:50:00,79.25,79.25,79.24,79.25,7900.0,57.0329,57.0329,57.0257,57.0329,7900.0
2012-03-07 09:30:00,79.21,79.22,79.2,79.21,14000.0,57.0041,57.0113,56.9969,57.0041,14000.0
2012-03-07 09:40:00,79.22,79.24,79.2,79.24,14600.0,57.0113,57.0257,56.9969,57.0257,14600.0
2012-03-07 09:50:00,79.23,79.24,79.23,79.24,1900.0,57.0185,57.0257,57.0185,57.0257,1900.0
2012-03-07 10:00:00,79.24,79.24,79.22,79.23,13800.0,57.0257,57.0257,57.0113,57.0185,13800.0
2012-03-07 10:10:00,79.24,79.24,79.21,79.24,3700.0,57.0257,57.0257,57.0041,57.0257,3700.0
2012-03-07 10:20:00,79.23,79.25,79.21,79.24,5100.0,57.0185,57.0329,57.0041,57.0257,5100.0
2012-03-07 10:30:00,79.23,79.23,79.21,79.23,1200.0,57.0185,57.0185,57.0041,57.0185,1200.0
2012-03-07 10:40:00,79.23,79.28,79.21,79.26,5300.0,57.0185,57.0545,57.0041,57.0401,5300.0
2012-03-07 10:50:00,79.25,79.26,79.23,79.23,2000.0,57.0329,57.0401,57.0185,57.0185,2000.0
2012-03-07 11:00:00,79.23,79.24,79.22,79.24,1500.0,57.0185,57.0257,57.0113,57.0257,1500.0
2012-03-07 11:10:00,79.23,79.27,79.23,79.25,7300.0,57.0185,57.0473,57.0185,57.0329,7300.0
2012-03-07 11:20:00,79.24,79.26,79.23,79.25,10900.0,57.0257,57.0401,57.0185,57.0329,10900.0
2012-03-07 11:30:00,79.25,79.25,79.22,79.24,1400.0,57.0329,57.0329,57.0113,57.0257,1400.0
2012-03-07 11:40:00,79.22,79.25,79.22,79.25,1200.0,57.0113,57.0329,57.0113,57.0329,1200.0
2012-03-07 11:50:00,79.23,79.24,79.22,79.22,1800.0,57.0185,57.0257,57.0113,57.0113,1800.0
2012-03-07 12:00:00,79.25,79.25,79.24,79.24,13700.0,57.0329,57.0329,57.0257,57.0257,13700.0
2012-03-07 12:10:00,79.25,79.26,79.25,79.25,2200.0,57.0329,57.0401,57.0329,57.0329,2200.0
2012-03-07 12:20:00,79.26,79.26,79.25,79.25,5900.0,57.0401,57.0401,57.0329,57.0329,5900.0
2012-03-07 12:30:00,79.26,79.26,79.25,79.25,4500.0,57.0401,57.0401,57.0329,57.0329,4500.0
2012-03-07 12:40:00,79.25,79.26,79.25,79.26,4600.0,57.0329,57.0401,57.0329,57.0401,4600.0
2012-03-07 12:50:00,79.25,79.26,79.25,79.26,400.0,57.0329,57.0401,57.0329,57.0401,400.0
2012-03-07 13:00:00,79.26,79.26,79.25,79.26,2100.0,57.0401,57.0401,57.0329,57.0401,2100.0
2012-03-07 13:10:00,79.26,79.26,79.25,79.26,2300.0,57.0401,57.0401,57.0329,57.0401,2300.0
2012-03-07 13:20:00,79.25,79.26,79.25,79.26,1100.0,57.0329,57.0401,57.0329,57.0401,1100.0
2012-03-07 13:30:00,79.26,79.27,79.25,79.27,2100.0,57.0401,57.0473,57.0329,57.0473,2100.0
2012-03-07 13:40:00,79.25,79.27,79.25,79.26,4000.0,57.0329,57.0473,57.0329,57.0401,4000.0
2012-03-07 13:50:00,79.26,79.27,79.26,79.27,2700.0,57.0401,57.0473,57.0401,57.0473,2700.0
2012-03-07 14:00:00,79.27,79.28,79.26,79.27,1000.0,57.0473,57.0545,57.0401,57.0473,1000.0
2012-03-07 14:10:00,79.27,79.28,79.27,79.27,2900.0,57.0473,57.0545,57.0473,57.0473,2900.0
2012-03-07 14:20:00,79.27,79.28,79.27,79.27,5600.0,57.0473,57.0545,57.0473,57.0473,5600.0
2012-03-07 14:30:00,79.28,79.28,79.27,79.27,9200.0,57.0545,57.0545,57.0473,57.0473,9200.0
2012-03-07 14:40:00,79.28,79.28,79.27,79.27,10700.0,57.0545,57.0545,57.0473,57.0473,10700.0
2012-03-07 14:50:00,79.28,79.28,79.25,79.26,5900.0,57.0545,57.0545,57.0329,57.0401,5900.0
2012-03-07 15:00:00,79.26,79.27,79.26,79.27,2500.0,57.0401,57.0473,57.0401,57.0473,2500.0
2012-03-07 15:10:00,79.27,79.27,79.25,79.27,16500.0,57.0473,57.0473,57.0329,57.0473,16500.0
2012-03-07 15:20:00,79.27,79.27,79.26,79.27,11100.0,57.0473,57.0473,57.0401,57.0473,11100.0
2012-03-07 15:30:00,79.27,79.27,79.27,79.27,5000.0,57.0473,57.0473,57.0473,57.0473,5000.0
2012-03-07 15:40:00,79.27,79.27,79.27,79.27,1700.0,57.0473,57.0473,57.0473,57.0473,1700.0
2012-03-07 15:50:00,79.28,79.28,79.27,79.28,11000.0,57.0545,57.0545,57.0473,57.0545,11000.0
2012-03-08 09:30:00,79.32,79.32,79.2,79.24,10400.0,57.0833,57.0833,56.9969,57.0257,10400.0
2012-03-08 09:40:00,79.29,79.3,79.25,79.29,6000.0,57.0617,57.0689,57.0329,57.0617,6000.0
2012-03-08 09:50:00,79.28,79.29,79.26,79.28,10900.0,57.0545,57.0617,57.0401,57.0545,10900.0
2012-03-08 10:00:00,79.29,79.3,79.26,79.26,4400.0,57.0617,57.0689,57.0401,57.0401,4400.0
2012-03-08 10:10:00,79.28,79.28,79.26,79.27,3700.0,57.0545,57.0545,57.0401,57.0473,3700.0
2012-03-08 10:20:00,79.28,79.31,79.28,79.31,36200.0,57.0545,57.0761,57.0545,57.0761,36200.0
2012-03-08 10:30:00,79.31,79.31,79.29,79.29,1200.0,57.0761,57.0761,57.0617,57.0617,1200.0
2012-03-08 10:40:00,79.28,79.29,79.27,79.27,12100.0,57.0545,57.0617,57.0473,57.0473,12100.0
2012-03-08 10:50:00,79.28,79.29,79.27,79.29,900.0,57.0545,57.0617,57.0473,57.0617,900.0
2012-03-08 11:00:00,79.27,79.28,79.27,79.28,2100.0,57.0473,57.0545,57.0473,57.0545,2100.0
2012-03-08 11:10:00,79.27,79.27,79.25,79.25,1500.0,57.0473,57.0473,57.0329,57.0329,1500.0
2012-03-08 11:20:00,79.26,79.26,79.26,79.26,100.0,57.0401,57.0401,57.0401,57.0401,100.0
2012-03-08 11:30:00,79.26,79.26,79.24,79.26,3100.0,57.0401,57.0401,57.0257,57.0401,3100.0
2012-03-08 11:40:00,79.26,79.27,79.26,79.26,6600.0,57.0401,57.0473,57.0401,57.0401,6600.0
2012-03-08 11:50:00,79.26,79.26,79.26,79.26,300.0,57.0401,57.0401,57.0401,57.0401,300.0
2012-03-08 12:00:00,79.27,79.27,79.27,79.27,600.0,57.0473,57.0473,57.0473,57.0473,600.0
2012-03-08 12:10:00,79.27,79.27,79.27,79.27,800.0,57.0473,57.0473,57.0473,57.0473,800.0
2012-03-08 12:20:00,79.25,79.27,79.25,79.27,2800.0,57.0329,57.0473,57.0329,57.0473,2800.0
2012-03-08 12:30:00,79.27,79.27,79.27,79.27,0.0,57.0473,57.0473,57.0473,57.0473,0.0
2012-03-08 12:40:00,79.27,79.27,79.27,79.27,600.0,57.0473,57.0473,57.0473,57.0473,600.0
2012-03-08 12:50:00,79.26,79.27,79.25,79.26,1100.0,57.0401,57.0473,57.0329,57.0401,1100.0
2012-03-08 13:00:00,79.25,79.26,79.24,79.26,11100.0,57.0329,57.0401,57.0257,57.0401,11100.0
2012-03-08 13:10:00,79.26,79.27,79.26,79.27,5000.0,57.0401,57.0473,57.0401,57.0473,5000.0
2012-03-08 13:20:00,79.27,79.27,79.26,79.26,9700.0,57.0473,57.0473,57.0401,57.0401,9700.0
2012-03-08 13:30:00,79.27,79.28,79.26,79.26,15400.0,57.0473,57.0545,57.0401,57.0401,15400.0
2012-03-08 13:40:00,79.28,79.28,79.26,79.26,3500.0,57.0545,57.0545,57.0401,57.0401,3500.0
2012-03-08 13:50:00,79.27,79.27,79.26,79.27,500.0,57.0473,57.0473,57.0401,57.0473,500.0
2012-03-08 14:00:00,79.27,79.27,79.26,79.26,1500.0,57.0473,57.0473,57.0401,57.0401,1500.0
2012-03-08 14:10:00,79.26,79.27,79.26,79.27,2800.0,57.0401,57.0473,57.0401,57.0473,2800.0
2012-03-08 14:20:00,79.26,79.27,79.26,79.27,10300.0,57.0401,57.0473,57.0401,57.0473,10300.0
2012-03-08 14:30:00,79.27,79.27,79.26,79.27,4600.0,57.0473,57.0473,57.0401,57.0473,4600.0
2012-03-08 14:40:00,79.27,79.27,79.27,79.27,2300.0,57.0473,57.0473,57.0473,57.0473,2300.0
2012-03-08 14:50:00,79.27,79.27,79.26,79.27,10600.0,57.0473,57.0473,57.0401,57.0473,10600.0
2012-03-08 15:00:00,79.27,79.27,79.26,79.27,3800.0,57.0473,57.0473,57.0401,57.0473,3800.0
2012-03-08 15:10:00,79.27,79.27,79.26,79.26,700.0,57.0473,57.0473,57.0401,57.0401,700.0
2012-03-08 15:20:00,79.27,79.27,79.26,79.27,8200.0,57.0473,57.0473,57.0401,57.0473,8200.0
2012-03-08 15:30:00,79.26,79.27,79.26,79.27,3100.0,57.0401,57.0473,57.0401,57.0473,3100.0
2012-03-08 15:40:00,79.26,79.27,79.26,79.26,11800.0,57.0401,57.0473,57.0401,57.0401,11800.0
2012-03-08 15:50:00,79.27,79.27,79.24,79.26,13500.0,57.0473,57.0473,57.0257,57.0401,13500.0
2012-03-09 09:30:00,79.3,79.3,79.25,79.26,14000.0,57.0689,57.0689,57.0329,57.0401,14000.0
2012-03-09 09:40:00,79.26,79.27,79.24,79.24,5000.0,57.0401,57.0473,57.0257,57.0257,5000.0
2012-03-09 09:50:00,79.26,79.26,79.24,79.26,1000.0,57.0401,57.0401,57.0257,57.0401,1000.0
2012-03-09 10:00:00,79.26,79.28,79.24,79.28,6100.0,57.0401,57.0545,57.0257,57.0545,6100.0
2012-03-09 10:10:00,79.28,79.28,79.25,79.26,500.0,57.0545,57.0545,57.0329,57.0401,500.0
2012-03-09 10:20:00,79.27,79.27,79.26,79.27,900.0,57.0473,57.0473,57.0401,57.0473,900.0
2012-03-09 10:30:00,79.25,79.27,79.25,79.27,1700.0,57.0329,57.0473,57.0329,57.0473,1700.0
2012-03-09 10:40:00,79.27,79.27,79.24,79.27,1300.0,57.0473,57.0473,57.0257,57.0473,1300.0
2012-03-09 10:50:00,79.24,79.27,79.24,79.26,4700.0,57.0257,57.0473,57.0257,57.0401,4700.0
2012-03-09 11:00:00,79.24,79.27,79.24,79.26,13800.0,57.0257,57.0473,57.0257,57.0401,13800.0
2012-03-09 11:10:00,79.25,79.26,79.25,79.26,1000.0,57.0329,57.0401,57.0329,57.0401,1000.0
2012-03-09 11:20:00,79.25,79.26,79.24,79.25,5200.0,57.0329,57.0401,57.0257,57.0329,5200.0
2012-03-09 11:30:00,79.24,79.27,79.24,79.27,1200.0,57.0257,57.0473,57.0257,57.0473,1200.0
2012-03-09 11:40:00,79.26,79.26,79.26,79.26,600.0,57.0401,57.0401,57.0401,57.0401,600.0
2012-03-09 11:50:00,79.27,79.27,79.26,79.27,1900.0,57.0473,57.0473,57.0401,57.0473,1900.0
2012-03-09 12:00:00,79.27,79.27,79.26,79.26,3200.0,57.0473,57.0473,57.0401,57.0401,3200.0
2012-03-09 12:10:00,79.26,79.27,79.26,79.27,2500.0,57.0401,57.0473,57.0401,57.0473,2500.0
2012-03-09 12:20:00,79.26,79.26,79.25,79.25,500.0,57.0401,57.0401,57.0329,57.0329,500.0
2012-03-09 12:30:00,79.26,79.26,79.25,79.25,1000.0,57.0401,57.0401,57.0329,57.0329,1000.0
2012-03-09 12:40:00,79.25,79.25,79.25,79.25,100.0,57.0329,57.0329,57.0329,57.0329,100.0
2012-03-09 12:50:00,79.26,79.27,79.26,79.27,2000.0,57.0401,57.0473,57.0401,57.0473,2000.0
2012-03-09 13:00:00,79.26,79.27,79.25,79.25,2500.0,57.0401,57.0473,57.0329,57.0329,2500.0
2012-03-09 13:10:00,79.24,79.26,79.24,79.26,11800.0,57.0257,57.0401,57.0257,57.0401,11800.0
2012-03-09 13:20:00,79.26,79.26,79.25,79.25,18200.0,57.0401,57.0401,57.0329,57.0329,18200.0
2012-03-09 13:30:00,79.24,79.25,79.23,79.24,3100.0,57.0257,57.0329,57.0185,57.0257,3100.0
2012-03-09 13:40:00,79.22,79.24,79.22,79.24,7200.0,57.0113,57.0257,57.0113,57.0257,7200.0
2012-03-09 13:50:00,79.24,79.25,79.21,79.21,11800.0,57.0257,57.0329,57.0041,57.0041,11800.0
2012-03-09 14:00:00,79.21,79.23,79.2,79.23,3200.0,57.0041,57.0185,56.9969,57.0185,3200.0
2012-03-09 14:10:00,79.23,79.25,79.23,79.24,2200.0,57.0185,57.0329,57.0185,57.0257,2200.0
2012-03-09 14:20:00,79.25,79.25,79.24,79.25,3200.0,57.0329,57.0329,57.0257,57.0329,3200.0
2012-03-09 14:30:00,79.25,79.25,79.24,79.24,9400.0,57.0329,57.0329,57.0257,57.0257,9400.0
2012-03-09 14:40:00,79.25,79.25,79.24,79.25,1700.0,57.0329,57.0329,57.0257,57.0329,1700.0
2012-03-09 14:50:00,79.25,79.25,79.22,79.22,4600.0,57.0329,57.0329,57.0113,57.0113,4600.0
2012-03-09 15:00:00,79.22,79.24,79.22,79.23,4400.0,57.0113,57.0257,57.0113,57.0185,4400.0
2012-03-09 15:10:00,79.22,79.24,79.22,79.22,6300.0,57.0113,57.0257,57.0113,57.0113,6300.0
2012-03-09 15:20:00,79.23,79.24,79.23,79.24,1700.0,57.0185,57.0257,57.0185,57.0257,1700.0
2012-03-09 15:30:00,79.22,79.24,79.21,79.24,4100.0,57.0113,57.0257,57.0041,57.0257,4100.0
2012-03-09 15:40:00,79.23,79.24,79.21,79.22,4700.0,57.0185,57.0257,57.0041,57.0113,4700.0
2012-03-09 15:50:00,79.23,79.24,79.22,79.24,3400.0,57.0185,57.0257,57.0113,57.0257,3400.0
2012-03-12 09:30:00,79.24,79.24,79.15,79.18,19300.0,57.0257,57.0257,56.961,56.9825,19300.0
2012-03-12 09:40:00,79.16,79.17,79.16,79.17,1100.0,56.9682,56.9753,56.9682,56.9753,1100.0
2012-03-12 09:50:00,79.16,79.18,79.16,79.16,6800.0,56.9682,56.9825,56.9682,56.9682,6800.0
2012-03-12 10:00:00,79.16,79.16,79.16,79.16,300.0,56.9682,56.9682,56.9682,56.9682,300.0
2012-03-12 10:10:00,79.19,79.22,79.17,79.18,3800.0,56.9897,57.0113,56.9753,56.9825,3800.0
2012-03-12 10:20:00,79.17,79.22,79.17,79.18,2100.0,56.9753,57.0113,56.9753,56.9825,2100.0
2012-03-12 10:30:00,79.22,79.22,79.21,79.22,1300.0,57.0113,57.0113,57.0041,57.0113,1300.0
2012-03-12 10:40:00,79.22,79.22,79.21,79.22,1500.0,57.0113,57.0113,57.0041,57.0113,1500.0
2012-03-12 10:50:00,79.22,79.22,79.19,79.2,6100.0,57.0113,57.0113,56.9897,56.9969,6100.0
2012-03-12 11:00:00,79.22,79.22,79.2,79.2,2600.0,57.0113,57.0113,56.9969,56.9969,2600.0
2012-03-12 11:10:00,79.19,79.19,79.19,79.19,200.0,56.9897,56.9897,56.9897,56.9897,200.0
2012-03-12 11:20:00,79.22,79.22,79.19,79.19,5500.0,57.0113,57.0113,56.9897,56.9897,5500.0
2012-03-12 11:30:00,79.19,79.19,79.18,79.18,1500.0,56.9897,56.9897,56.9825,56.9825,1500.0
2012-03-12 11:40:00,79.2,79.2,79.18,79.18,500.0,56.9969,56.9969,56.9825,56.9825,500.0
2012-03-12 11:50:00,79.2,79.2,79.2,79.2,500.0,56.9969,56.9969,56.9969,56.9969,500.0
2012-03-12 12:00:00,79.2,79.2,79.18,79.2,600.0,56.9969,56.9969,56.9825,56.9969,600.0
2012-03-12 12:10:00,79.2,79.22,79.18,79.19,4600.0,56.9969,57.0113,56.9825,56.9897,4600.0
2012-03-12 12:20:00,79.19,79.22,79.19,79.22,3900.0,56.9897,57.0113,56.9897,57.0113,3900.0
2012-03-12 12:30:00,79.22,79.22,79.21,79.22,3200.0,57.0113,57.0113,57.0041,57.0113,3200.0
2012-03-12 12:40:00,79.22,79.22,79.21,79.22,2900.0,57.0113,57.0113,57.0041,57.0113,2900.0
2012-03-12 12:50:00,79.21,79.22,79.2,79.21,1800.0,57.0041,57.0113,56.9969,57.0041,1800.0
2012-03-12 13:00:00,79.2,79.21,79.17,79.2,11200.0,56.9969,57.0041,56.9753,56.9969,11200.0
2012-03-12 13:10:00,79.18,79.2,79.18,79.2,3100.0,56.9825,56.9969,56.9825,56.9969,3100.0
2012-03-12 13:20:00,79.19,79.2,79.19,79.2,1600.0,56.9897,56.9969,56.9897,56.9969,1600.0
2012-03-12 13:30:00,79.2,79.2,79.18,79.2,5500.0,56.9969,56.9969,56.9825,56.9969,5500.0
2012-03-12 13:40:00,79.18,79.2,79.18,79.19,6100.0,56.9825,56.9969,56.9825,56.9897,6100.0
2012-03-12 13:50:00,79.2,79.2,79.2,79.2,3700.0,56.9969,56.9969,56.9969,56.9969,3700.0
2012-03-12 14:00:00,79.19,79.2,79.19,79.19,2400.0,56.9897,56.9969,56.9897,56.9897,2400.0
2012-03-12 14:10:00,79.2,79.2,79.19,79.19,6200.0,56.9969,56.9969,56.9897,56.9897,6200.0
2012-03-12 14:20:00,79.2,79.2,79.2,79.2,2600.0,56.9969,56.9969,56.9969,56.9969,2600.0
2012-03-12 14:30:00,79.19,79.2,79.19,79.2,5300.0,56.9897,56.9969,56.9897,56.9969,5300.0
2012-03-12 14:40:00,79.19,79.21,79.19,79.21,9500.0,56.9897,57.0041,56.9897,57.0041,9500.0
2012-03-12 14:50:00,79.2,79.2,79.17,79.19,6300.0,56.9969,56.9969,56.9753,56.9897,6300.0
2012-03-12 15:00:00,79.18,79.19,79.17,79.19,2600.0,56.9825,56.9897,56.9753,56.9897,2600.0
2012-03-12 15:10:00,79.19,79.19,79.18,79.19,2900.0,56.9897,56.9897,56.9825,56.9897,2900.0
2012-03-12 15:20:00,79.19,79.19,79.17,79.19,29900.0,56.9897,56.9897,56.9753,56.9897,29900.0
2012-03-12 15:30:00,79.18,79.19,79.17,79.17,5800.0,56.9825,56.9897,56.9753,56.9753,5800.0
2012-03-12 15:40:00,79.17,79.19,79.17,79.18,5800.0,56.9753,56.9897,56.9753,56.9825,5800.0
2012-03-12 15:50:00,79.18,79.19,79.17,79.19,6100.0,56.9825,56.9897,56.9753,56.9897,6100.0
2012-03-13 09:30:00,79.15,79.17,79.15,79.17,16800.0,56.961,56.9753,56.961,56.9753,16800.0
2012-03-13 09:40:00,79.16,79.17,79.14,79.15,3100.0,56.9682,56.9753,56.9538,56.961,3100.0
2012-03-13 09:50:00,79.13,79.15,79.13,79.14,2100.0,56.9466,56.961,56.9466,56.9538,2100.0
2012-03-13 10:00:00,79.15,79.18,79.15,79.18,69500.0,56.961,56.9825,56.961,56.9825,69500.0
2012-03-13 10:10:00,79.17,79.18,79.17,79.18,13900.0,56.9753,56.9825,56.9753,56.9825,13900.0
2012-03-13 10:20:00,79.18,79.18,79.17,79.18,20000.0,56.9825,56.9825,56.9753,56.9825,20000.0
2012-03-13 10:30:00,79.17,79.18,79.17,79.17,2400.0,56.9753,56.9825,56.9753,56.9753,2400.0
2012-03-13 10:40:00,79.17,79.17,79.16,79.17,12400.0,56.9753,56.9753,56.9682,56.9753,12400.0
2012-03-13 10:50:00,79.17,79.18,79.16,79.16,6100.0,56.9753,56.9825,56.9682,56.9682,6100.0
2012-03-13 11:00:00,79.16,79.17,79.16,79.16,3600.0,56.9682,56.9753,56.9682,56.9682,3600.0
2012-03-13 11:10:00,79.17,79.17,79.16,79.16,1500.0,56.9753,56.9753,56.9682,56.9682,1500.0
2012-03-13 11:20:00,79.17,79.19,79.17,79.19,54600.0,56.9753,56.9897,56.9753,56.9897,54600.0
2012-03-13 11:30:00,79.18,79.18,79.17,79.17,11600.0,56.9825,56.9825,56.9753,56.9753,11600.0
2012-03-13 11:40:00,79.17,79.19,79.17,79.19,5500.0,56.9753,56.9897,56.9753,56.9897,5500.0
2012-03-13 11:50:00,79.19,79.2,79.19,79.19,2300.0,56.9897,56.9969,56.9897,56.9897,2300.0
2012-03-13 12:00:00,79.19,79.19,79.18,79.19,8500.0,56.9897,56.9897,56.9825,56.9897,8500.0
2012-03-13 12:10:00,79.18,79.19,79.18,79.19,8000.0,56.9825,56.9897,56.9825,56.9897,8000.0
2012-03-13 12:20:00,79.18,79.19,79.18,79.19,2800.0,56.9825,56.9897,56.9825,56.9897,2800.0
2012-03-13 12:30:00,79.19,79.19,79.17,79.18,13300.0,56.9897,56.9897,56.9753,56.9825,13300.0
2012-03-13 12:40:00,79.17,79.18,79.17,79.18,1600.0,56.9753,56.9825,56.9753,56.9825,1600.0
2012-03-13 12:50:00,79.19,79.19,79.19,79.19,7400.0,56.9897,56.9897,56.9897,56.9897,7400.0
2012-03-13 13:00:00,79.19,79.19,79.18,79.19,2300.0,56.9897,56.9897,56.9825,56.9897,2300.0
2012-03-13 13:10:00,79.19,79.19,79.16,79.16,12400.0,56.9897,56.9897,56.9682,56.9682,12400.0
2012-03-13 13:20:00,79.17,79.19,79.16,79.19,5000.0,56.9753,56.9897,56.9682,56.9897,5000.0
2012-03-13 13:30:00,79.19,79.19,79.18,79.18,1500.0,56.9897,56.9897,56.9825,56.9825,1500.0
2012-03-13 13:40:00,79.19,79.19,79.16,79.16,13900.0,56.9897,56.9897,56.9682,56.9682,13900.0
2012-03-13 13:50:00,79.18,79.18,79.18,79.18,2200.0,56.9825,56.9825,56.9825,56.9825,2200.0
2012-03-13 14:00:00,79.18,79.18,79.17,79.17,4200.0,56.9825,56.9825,56.9753,56.9753,4200.0
2012-03-13 14:10:00,79.18,79.18,79.15,79.17,3700.0,56.9825,56.9825,56.961,56.9753,3700.0
2012-03-13 14:20:00,79.18,79.18,79.16,79.17,1600.0,56.9825,56.9825,56.9682,56.9753,1600.0
2012-03-13 14:30:00,79.17,79.18,79.15,79.16,9700.0,56.9753,56.9825,56.961,56.9682,9700.0
2012-03-13 14:40:00,79.15,79.16,79.15,79.15,5400.0,56.961,56.9682,56.961,56.961,5400.0
2012-03-13 14:50:00,79.14,79.16,79.14,79.16,7000.0,56.9538,56.9682,56.9538,56.9682,7000.0
2012-03-13 15:00:00,79.15,79.16,79.15,79.15,26500.0,56.961,56.9682,56.961,56.961,26500.0
2012-03-13 15:10:00,79.16,79.16,79.14,79.15,5200.0,56.9682,56.9682,56.9538,56.961,5200.0
2012-03-13 15:20:00,79.15,79.15,79.14,79.14,3600.0,56.961,56.961,56.9538,56.9538,3600.0
2012-03-13 15:30:00,79.14,79.15,79.13,79.14,9200.0,56.9538,56.961,56.9466,56.9538,9200.0
2012-03-13 15:40:00,79.14,79.16,79.14,79.16,7800.0,56.9538,56.9682,56.9538,56.9682,7800.0
2012-03-13 15:50:00,79.15,79.16,79.15,79.15,17500.0,56.961,56.9682,56.961,56.961,17500.0
2012-03-14 09:30:00,79.14,79.14,79.08,79.11,10300.0,56.9538,56.9538,56.9106,56.9322,10300.0
2012-03-14 09:40:00,79.09,79.11,79.09,79.11,4200.0,56.9178,56.9322,56.9178,56.9322,4200.0
2012-03-14 09:50:00,79.1,79.11,79.08,79.1,6200.0,56.925,56.9322,56.9106,56.925,6200.0
2012-03-14 10:00:00,79.09,79.09,79.07,79.09,2200.0,56.9178,56.9178,56.9034,56.9178,2200.0
2012-03-14 10:10:00,79.1,79.1,79.05,79.05,2800.0,56.925,56.925,56.889,56.889,2800.0
2012-03-14 10:20:00,79.05,79.05,79.04,79.04,10300.0,56.889,56.889,56.8818,56.8818,10300.0
2012-03-14 10:30:00,79.05,79.05,79.04,79.04,2000.0,56.889,56.889,56.8818,56.8818,2000.0
2012-03-14 10:40:00,79.05,79.05,79.04,79.05,3700.0,56.889,56.889,56.8818,56.889,3700.0
2012-03-14 10:50:00,79.05,79.05,79.04,79.05,1800.0,56.889,56.889,56.8818,56.889,1800.0
2012-03-14 11:00:00,79.05,79.05,79.05,79.05,900.0,56.889,56.889,56.889,56.889,900.0
2012-03-14 11:10:00,79.05,79.05,79.04,79.05,700.0,56.889,56.889,56.8818,56.889,700.0
2012-03-14 11:20:00,79.05,79.05,79.04,79.04,4800.0,56.889,56.889,56.8818,56.8818,4800.0
2012-03-14 11:30:00,79.04,79.04,79.04,79.04,100.0,56.8818,56.8818,56.8818,56.8818,100.0
2012-03-14 11:40:00,79.04,79.05,79.04,79.05,700.0,56.8818,56.889,56.8818,56.889,700.0
2012-03-14 11:50:00,79.05,79.05,79.04,79.04,2200.0,56.889,56.889,56.8818,56.8818,2200.0
2012-03-14 12:00:00,79.05,79.05,79.04,79.05,11000.0,56.889,56.889,56.8818,56.889,11000.0
2012-03-14 12:10:00,79.05,79.05,79.04,79.05,800.0,56.889,56.889,56.8818,56.889,800.0
2012-03-14 12:20:00,79.05,79.05,79.04,79.05,10100.0,56.889,56.889,56.8818,56.889,10100.0
2012-03-14 12:30:00,79.05,79.05,79.04,79.04,2800.0,56.889,56.889,56.8818,56.8818,2800.0
2012-03-14 12:40:00,79.04,79.05,79.04,79.05,2600.0,56.8818,56.889,56.8818,56.889,2600.0
2012-03-14 12:50:00,79.04,79.05,79.03,79.04,6400.0,56.8818,56.889,56.8746,56.8818,6400.0
2012-03-14 13:00:00,79.03,79.04,79.03,79.04,1000.0,56.8746,56.8818,56.8746,56.8818,1000.0
2012-03-14 13:10:00,79.03,79.03,79.03,79.03,1300.0,56.8746,56.8746,56.8746,56.8746,1300.0
2012-03-14 13:20:00,79.04,79.05,79.03,79.04,13500.0,56.8818,56.889,56.8746,56.8818,13500.0
2012-03-14 13:30:00,79.03,79.04,79.03,79.03,16000.0,56.8746,56.8818,56.8746,56.8746,16000.0
2012-03-14 13:40:00,79.04,79.04,79.03,79.03,2000.0,56.8818,56.8818,56.8746,56.8746,2000.0
2012-03-14 13:50:00,79.02,79.04,79.02,79.02,10300.0,56.8674,56.8818,56.8674,56.8674,10300.0
2012-03-14 14:00:00,79.02,79.04,79.02,79.02,17700.0,56.8674,56.8818,56.8674,56.8674,17700.0
2012-03-14 14:10:00,79.04,79.04,79.01,79.01,9300.0,56.8818,56.8818,56.8602,56.8602,9300.0
2012-03-14 14:20:00,79.01,79.02,79.01,79.01,3700.0,56.8602,56.8674,56.8602,56.8602,3700.0
2012-03-14 14:30:00,79.02,79.02,79.0,79.01,7700.0,56.8674,56.8674,56.853,56.8602,7700.0
2012-03-14 14:40:00,79.02,79.02,79.0,79.01,5900.0,56.8674,56.8674,56.853,56.8602,5900.0
2012-03-14 14:50:00,79.0,79.02,78.99,79.0,4000.0,56.853,56.8674,56.8458,56.853,4000.0
2012-03-14 15:00:00,79.0,79.01,78.99,78.99,6000.0,56.853,56.8602,56.8458,56.8458,6000.0
2012-03-14 15:10:00,78.99,79.0,78.97,78.97,4100.0,56.8458,56.853,56.8314,56.8314,4100.0
2012-03-14 15:20:00,78.97,78.98,78.97,78.97,2500.0,56.8314,56.8386,56.8314,56.8314,2500.0
2012-03-14 15:30:00,78.98,78.98,78.96,78.98,15700.0,56.8386,56.8386,56.8242,56.8386,15700.0
2012-03-14 15:40:00,78.97,78.98,78.93,78.96,105700.0,56.8314,56.8386,56.8026,56.8242,105700.0
2012-03-14 15:50:00,78.96,78.99,78.9,78.96,115300.0,56.8242,56.8458,56.781,56.8242,115300.0
2012-03-15 09:30:00,78.96,79.0,78.93,78.96,3300.0,56.8242,56.853,56.8026,56.8242,3300.0
2012-03-15 09:40:00,78.96,78.98,78.95,78.97,3200.0,56.8242,56.8386,56.817,56.8314,3200.0
2012-03-15 09:50:00,78.98,78.99,78.97,78.97,5300.0,56.8386,56.8458,56.8314,56.8314,5300.0
2012-03-15 10:00:00,78.96,78.98,78.96,78.98,4500.0,56.8242,56.8386,56.8242,56.8386,4500.0
2012-03-15 10:10:00,78.98,78.98,78.96,78.97,2300.0,56.8386,56.8386,56.8242,56.8314,2300.0
2012-03-15 10:20:00,78.96,78.98,78.96,78.97,2900.0,56.8242,56.8386,56.8242,56.8314,2900.0
2012-03-15 10:30:00,78.98,78.99,78.96,78.98,6500.0,56.8386,56.8458,56.8242,56.8386,6500.0
2012-03-15 10:40:00,78.98,78.98,78.95,78.96,1200.0,56.8386,56.8386,56.817,56.8242,1200.0
2012-03-15 10:50:00,78.98,79.01,78.98,79.01,3700.0,56.8386,56.8602,56.8386,56.8602,3700.0
2012-03-15 11:00:00,78.99,79.02,78.98,78.98,1800.0,56.8458,56.8674,56.8386,56.8386,1800.0
2012-03-15 11:10:00,78.99,79.0,78.99,79.0,3300.0,56.8458,56.853,56.8458,56.853,3300.0
2012-03-15 11:20:00,78.97,79.02,78.97,79.01,13300.0,56.8314,56.8674,56.8314,56.8602,13300.0
2012-03-15 11:30:00,79.02,79.02,79.01,79.02,2600.0,56.8674,56.8674,56.8602,56.8674,2600.0
2012-03-15 11:40:00,79.03,79.04,79.01,79.04,700.0,56.8746,56.8818,56.8602,56.8818,700.0
2012-03-15 11:50:00,79.04,79.04,79.02,79.04,2700.0,56.8818,56.8818,56.8674,56.8818,2700.0
2012-03-15 12:00:00,79.03,79.03,79.02,79.03,2100.0,56.8746,56.8746,56.8674,56.8746,2100.0
2012-03-15 12:10:00,79.02,79.02,79.01,79.01,3500.0,56.8674,56.8674,56.8602,56.8602,3500.0
2012-03-15 12:20:00,79.0,79.0,78.99,78.99,2600.0,56.853,56.853,56.8458,56.8458,2600.0
2012-03-15 12:30:00,79.0,79.0,78.98,78.98,3900.0,56.853,56.853,56.8386,56.8386,3900.0
2012-03-15 12:40:00,78.98,79.01,78.97,79.0,8900.0,56.8386,56.8602,56.8314,56.853,8900.0
2012-03-15 12:50:00,79.0,79.01,78.98,78.99,3400.0,56.853,56.8602,56.8386,56.8458,3400.0
2012-03-15 13:00:00,78.99,79.0,78.99,78.99,2500.0,56.8458,56.853,56.8458,56.8458,2500.0
2012-03-15 13:10:00,79.0,79.02,78.99,78.99,12500.0,56.853,56.8674,56.8458,56.8458,12500.0
2012-03-15 13:20:00,79.0,79.01,78.99,79.01,6100.0,56.853,56.8602,56.8458,56.8602,6100.0
2012-03-15 13:30:00,79.01,79.02,79.0,79.02,4900.0,56.8602,56.8674,56.853,56.8674,4900.0
2012-03-15 13:40:00,79.03,79.04,79.0,79.01,5800.0,56.8746,56.8818,56.853,56.8602,5800.0
2012-03-15 13:50:00,79.01,79.01,79.0,79.01,2000.0,56.8602,56.8602,56.853,56.8602,2000.0
2012-03-15 14:00:00,79.01,79.03,79.0,79.03,7200.0,56.8602,56.8746,56.853,56.8746,7200.0
2012-03-15 14:10:00,79.02,79.03,79.01,79.01,13800.0,56.8674,56.8746,56.8602,56.8602,13800.0
2012-03-15 14:20:00,79.02,79.03,79.0,79.01,1900.0,56.8674,56.8746,56.853,56.8602,1900.0
2012-03-15 14:30:00,79.01,79.02,79.0,79.01,5900.0,56.8602,56.8674,56.853,56.8602,5900.0
2012-03-15 14:40:00,79.01,79.03,78.99,79.01,7200.0,56.8602,56.8746,56.8458,56.8602,7200.0
2012-03-15 14:50:00,79.02,79.04,79.0,79.0,22800.0,56.8674,56.8818,56.853,56.853,22800.0
2012-03-15 15:00:00,79.0,79.0,78.97,78.97,10400.0,56.853,56.853,56.8314,56.8314,10400.0
2012-03-15 15:10:00,78.99,79.01,78.96,78.97,43600.0,56.8458,56.8602,56.8242,56.8314,43600.0
2012-03-15 15:20:00,78.97,78.98,78.96,78.97,5500.0,56.8314,56.8386,56.8242,56.8314,5500.0
2012-03-15 15:30:00,78.97,78.97,78.96,78.96,5800.0,56.8314,56.8314,56.8242,56.8242,5800.0
2012-03-15 15:40:00,78.96,78.97,78.95,78.96,9100.0,56.8242,56.8314,56.817,56.8242,9100.0
2012-03-15 15:50:00,78.96,78.98,78.95,78.98,8200.0,56.8242,56.8386,56.817,56.8386,8200.0
2012-03-16 09:30:00,78.96,78.97,78.91,78.92,10700.0,56.8242,56.8314,56.7882,56.7954,10700.0
2012-03-16 09:40:00,78.91,78.95,78.9,78.93,2800.0,56.7882,56.817,56.781,56.8026,2800.0
2012-03-16 09:50:00,78.95,79.0,78.91,79.0,13600.0,56.817,56.853,56.7882,56.853,13600.0
2012-03-16 10:00:00,79.0,79.0,78.98,79.0,10100.0,56.853,56.853,56.8386,56.853,10100.0
2012-03-16 10:10:00,79.0,79.02,78.99,79.0,5000.0,56.853,56.8674,56.8458,56.853,5000.0
2012-03-16 10:20:00,79.02,79.03,79.02,79.03,3100.0,56.8674,56.8746,56.8674,56.8746,3100.0
2012-03-16 10:30:00,79.02,79.05,79.02,79.02,6300.0,56.8674,56.889,56.8674,56.8674,6300.0
2012-03-16 10:40:00,79.02,79.03,79.02,79.02,4000.0,56.8674,56.8746,56.8674,56.8674,4000.0
2012-03-16 10:50:00,79.02,79.03,79.02,79.02,2000.0,56.8674,56.8746,56.8674,56.8674,2000.0
2012-03-16 11:00:00,79.03,79.03,79.01,79.03,3700.0,56.8746,56.8746,56.8602,56.8746,3700.0
2012-03-16 11:10:00,79.03,79.03,79.01,79.03,900.0,56.8746,56.8746,56.8602,56.8746,900.0
2012-03-16 11:20:00,79.03,79.04,78.99,79.03,3800.0,56.8746,56.8818,56.8458,56.8746,3800.0
2012-03-16 11:30:00,79.04,79.05,79.0,79.01,5000.0,56.8818,56.889,56.853,56.8602,5000.0
2012-03-16 11:40:00,79.03,79.05,79.02,79.02,2800.0,56.8746,56.889,56.8674,56.8674,2800.0
2012-03-16 11:50:00,79.05,79.09,79.04,79.09,150600.0,56.889,56.9178,56.8818,56.9178,150600.0
2012-03-16 12:00:00,79.07,79.09,79.06,79.08,40800.0,56.9034,56.9178,56.8962,56.9106,40800.0
2012-03-16 12:10:00,79.07,79.08,79.04,79.05,5200.0,56.9034,56.9106,56.8818,56.889,5200.0
2012-03-16 12:20:00,79.05,79.05,79.03,79.05,3200.0,56.889,56.889,56.8746,56.889,3200.0
2012-03-16 12:30:00,79.05,79.05,79.02,79.02,3400.0,56.889,56.889,56.8674,56.8674,3400.0
2012-03-16 12:40:00,79.02,79.04,79.02,79.03,3700.0,56.8674,56.8818,56.8674,56.8746,3700.0
2012-03-16 12:50:00,79.02,79.02,79.02,79.02,300.0,56.8674,56.8674,56.8674,56.8674,300.0
2012-03-16 13:00:00,79.05,79.06,79.03,79.06,2200.0,56.889,56.8962,56.8746,56.8962,2200.0
2012-03-16 13:10:00,79.04,79.04,79.02,79.03,2200.0,56.8818,56.8818,56.8674,56.8746,2200.0
2012-03-16 13:20:00,79.04,79.04,79.02,79.04,4700.0,56.8818,56.8818,56.8674,56.8818,4700.0
2012-03-16 13:30:00,79.04,79.06,79.03,79.04,3700.0,56.8818,56.8962,56.8746,56.8818,3700.0
2012-03-16 13:40:00,79.05,79.05,79.04,79.04,3800.0,56.889,56.889,56.8818,56.8818,3800.0
2012-03-16 13:50:00,79.05,79.05,79.04,79.05,4200.0,56.889,56.889,56.8818,56.889,4200.0
2012-03-16 14:00:00,79.05,79.05,79.04,79.05,1200.0,56.889,56.889,56.8818,56.889,1200.0
2012-03-16 14:10:00,79.05,79.05,79.04,79.04,2100.0,56.889,56.889,56.8818,56.8818,2100.0
2012-03-16 14:20:00,79.04,79.06,79.04,79.05,5500.0,56.8818,56.8962,56.8818,56.889,5500.0
2012-03-16 14:30:00,79.06,79.06,79.05,79.06,3200.0,56.8962,56.8962,56.889,56.8962,3200.0
2012-03-16 14:40:00,79.05,79.06,79.05,79.05,1300.0,56.889,56.8962,56.889,56.889,1300.0
2012-03-16 14:50:00,79.05,79.08,79.05,79.06,6100.0,56.889,56.9106,56.889,56.8962,6100.0
2012-03-16 15:00:00,79.07,79.07,79.05,79.05,1600.0,56.9034,56.9034,56.889,56.889,1600.0
2012-03-16 15:10:00,79.06,79.07,79.04,79.04,2800.0,56.8962,56.9034,56.8818,56.8818,2800.0
2012-03-16 15:20:00,79.04,79.06,79.04,79.06,4000.0,56.8818,56.8962,56.8818,56.8962,4000.0
2012-03-16 15:30:00,79.07,79.08,79.05,79.05,4400.0,56.9034,56.9106,56.889,56.889,4400.0
2012-03-16 15:40:00,79.06,79.07,79.05,79.07,8700.0,56.8962,56.9034,56.889,56.9034,8700.0
2012-03-16 15:50:00,79.06,79.07,79.05,79.07,9100.0,56.8962,56.9034,56.889,56.9034,9100.0
2012-03-19 09:30:00,79.02,79.02,78.94,78.96,22700.0,56.8674,56.8674,56.8098,56.8242,22700.0
2012-03-19 09:40:00,78.96,79.0,78.95,79.0,4400.0,56.8242,56.853,56.817,56.853,4400.0
2012-03-19 09:50:00,79.0,79.0,78.93,78.94,22500.0,56.853,56.853,56.8026,56.8098,22500.0
2012-03-19 10:00:00,78.97,78.97,78.94,78.95,4200.0,56.8314,56.8314,56.8098,56.817,4200.0
2012-03-19 10:10:00,78.98,78.99,78.96,78.97,5900.0,56.8386,56.8458,56.8242,56.8314,5900.0
2012-03-19 10:20:00,78.98,78.99,78.97,78.99,1500.0,56.8386,56.8458,56.8314,56.8458,1500.0
2012-03-19 10:30:00,78.98,78.99,78.93,78.98,13600.0,56.8386,56.8458,56.8026,56.8386,13600.0
2012-03-19 10:40:00,78.95,78.98,78.94,78.94,1400.0,56.817,56.8386,56.8098,56.8098,1400.0
2012-03-19 10:50:00,78.95,78.98,78.95,78.95,400.0,56.817,56.8386,56.817,56.817,400.0
2012-03-19 11:00:00,78.95,78.98,78.95,78.98,1300.0,56.817,56.8386,56.817,56.8386,1300.0
2012-03-19 11:10:00,78.97,78.98,78.96,78.98,6000.0,56.8314,56.8386,56.8242,56.8386,6000.0
2012-03-19 11:20:00,78.95,78.98,78.95,78.98,4200.0,56.817,56.8386,56.817,56.8386,4200.0
2012-03-19 11:30:00,78.98,78.98,78.95,78.97,7500.0,56.8386,56.8386,56.817,56.8314,7500.0
2012-03-19 11:40:00,78.98,78.99,78.97,78.97,4600.0,56.8386,56.8458,56.8314,56.8314,4600.0
2012-03-19 11:50:00,78.96,78.97,78.94,78.94,7300.0,56.8242,56.8314,56.8098,56.8098,7300.0
2012-03-19 12:00:00,78.95,78.95,78.95,78.95,4400.0,56.817,56.817,56.817,56.817,4400.0
2012-03-19 12:10:00,78.95,78.95,78.95,78.95,2300.0,56.817,56.817,56.817,56.817,2300.0
2012-03-19 12:20:00,78.94,78.96,78.94,78.94,4900.0,56.8098,56.8242,56.8098,56.8098,4900.0
2012-03-19 12:30:00,78.94,78.95,78.94,78.95,500.0,56.8098,56.817,56.8098,56.817,500.0
2012-03-19 12:40:00,78.95,78.95,78.93,78.93,6500.0,56.817,56.817,56.8026,56.8026,6500.0
2012-03-19 12:50:00,78.93,78.94,78.93,78.94,3500.0,56.8026,56.8098,56.8026,56.8098,3500.0
2012-03-19 13:00:00,78.93,78.94,78.92,78.93,7200.0,56.8026,56.8098,56.7954,56.8026,7200.0
2012-03-19 13:10:00,78.93,78.93,78.92,78.93,6800.0,56.8026,56.8026,56.7954,56.8026,6800.0
2012-03-19 13:20:00,78.92,78.94,78.92,78.93,19700.0,56.7954,56.8098,56.7954,56.8026,19700.0
2012-03-19 13:30:00,78.93,78.93,78.92,78.92,5600.0,56.8026,56.8026,56.7954,56.7954,5600.0
2012-03-19 13:40:00,78.92,78.92,78.9,78.91,36800.0,56.7954,56.7954,56.781,56.7882,36800.0
2012-03-19 13:50:00,78.92,78.94,78.92,78.94,20600.0,56.7954,56.8098,56.7954,56.8098,20600.0
2012-03-19 14:00:00,78.94,78.95,78.94,78.95,500.0,56.8098,56.817,56.8098,56.817,500.0
2012-03-19 14:10:00,78.94,78.96,78.93,78.95,10700.0,56.8098,56.8242,56.8026,56.817,10700.0
2012-03-19 14:20:00,78.95,79.04,78.95,78.98,244800.0,56.817,56.8818,56.817,56.8386,244800.0
2012-03-19 14:30:00,78.98,79.03,78.98,78.99,63500.0,56.8386,56.8746,56.8386,56.8458,63500.0
2012-03-19 14:40:00,78.98,79.0,78.97,78.98,37200.0,56.8386,56.853,56.8314,56.8386,37200.0
2012-03-19 14:50:00,78.98,78.99,78.97,78.99,19800.0,56.8386,56.8458,56.8314,56.8458,19800.0
2012-03-19 15:00:00,78.99,79.03,78.96,78.97,92800.0,56.8458,56.8746,56.8242,56.8314,92800.0
2012-03-19 15:10:00,78.98,78.99,78.98,78.98,8700.0,56.8386,56.8458,56.8386,56.8386,8700.0
2012-03-19 15:20:00,78.99,79.02,78.98,78.98,38100.0,56.8458,56.8674,56.8386,56.8386,38100.0
2012-03-19 15:30:00,78.98,79.01,78.98,78.98,14700.0,56.8386,56.8602,56.8386,56.8386,14700.0
2012-03-19 15:40:00,78.99,79.01,78.99,78.99,31300.0,56.8458,56.8602,56.8458,56.8458,31300.0
2012-03-19 15:50:00,78.99,79.04,78.94,78.94,120700.0,56.8458,56.8818,56.8098,56.8098,120700.0
2012-03-20 09:30:00,79.0,79.04,79.0,79.02,5800.0,56.853,56.8818,56.853,56.8674,5800.0
2012-03-20 09:40:00,79.01,79.01,78.99,79.01,5100.0,56.8602,56.8602,56.8458,56.8602,5100.0
2012-03-20 09:50:00,79.0,79.02,79.0,79.02,2700.0,56.853,56.8674,56.853,56.8674,2700.0
2012-03-20 10:00:00,78.99,79.03,78.99,79.03,5700.0,56.8458,56.8746,56.8458,56.8746,5700.0
2012-03-20 10:10:00,79.02,79.02,79.01,79.01,1000.0,56.8674,56.8674,56.8602,56.8602,1000.0
2012-03-20 10:20:00,79.01,79.01,79.0,79.0,1800.0,56.8602,56.8602,56.853,56.853,1800.0
2012-03-20 10:30:00,79.0,79.02,78.99,79.02,3400.0,56.853,56.8674,56.8458,56.8674,3400.0
2012-03-20 10:40:00,79.02,79.03,79.0,79.02,4500.0,56.8674,56.8746,56.853,56.8674,4500.0
2012-03-20 10:50:00,79.01,79.03,79.0,79.0,2500.0,56.8602,56.8746,56.853,56.853,2500.0
2012-03-20 11:00:00,79.01,79.03,78.99,78.99,6100.0,56.8602,56.8746,56.8458,56.8458,6100.0
2012-03-20 11:10:00,79.0,79.0,78.99,79.0,6800.0,56.853,56.853,56.8458,56.853,6800.0
2012-03-20 11:20:00,79.0,79.0,78.97,78.98,900.0,56.853,56.853,56.8314,56.8386,900.0
2012-03-20 11:30:00,79.0,79.0,78.97,79.0,4100.0,56.853,56.853,56.8314,56.853,4100.0
2012-03-20 11:40:00,79.0,79.01,79.0,79.01,6900.0,56.853,56.8602,56.853,56.8602,6900.0
2012-03-20 11:50:00,79.0,79.0,79.0,79.0,400.0,56.853,56.853,56.853,56.853,400.0
2012-03-20 12:00:00,78.99,79.02,78.99,78.99,500.0,56.8458,56.8674,56.8458,56.8458,500.0
2012-03-20 12:10:00,79.01,79.03,78.99,79.02,1100.0,56.8602,56.8746,56.8458,56.8674,1100.0
2012-03-20 12:20:00,79.02,79.03,78.99,78.99,2100.0,56.8674,56.8746,56.8458,56.8458,2100.0
2012-03-20 12:30:00,79.01,79.01,78.99,78.99,900.0,56.8602,56.8602,56.8458,56.8458,900.0
2012-03-20 12:40:00,79.01,79.01,78.99,78.99,1500.0,56.8602,56.8602,56.8458,56.8458,1500.0
2012-03-20 12:50:00,78.99,79.0,78.99,78.99,2800.0,56.8458,56.853,56.8458,56.8458,2800.0
2012-03-20 13:00:00,79.0,79.0,78.98,78.99,2400.0,56.853,56.853,56.8386,56.8458,2400.0
2012-03-20 13:10:00,78.98,79.0,78.98,79.0,900.0,56.8386,56.853,56.8386,56.853,900.0
2012-03-20 13:20:00,79.0,79.0,78.96,78.96,2600.0,56.853,56.853,56.8242,56.8242,2600.0
2012-03-20 13:30:00,78.99,78.99,78.99,78.99,800.0,56.8458,56.8458,56.8458,56.8458,800.0
2012-03-20 13:40:00,78.99,78.99,78.96,78.99,1900.0,56.8458,56.8458,56.8242,56.8458,1900.0
2012-03-20 13:50:00,78.98,78.99,78.97,78.98,5700.0,56.8386,56.8458,56.8314,56.8386,5700.0
2012-03-20 14:00:00,78.99,79.0,78.97,78.97,6000.0,56.8458,56.853,56.8314,56.8314,6000.0
2012-03-20 14:10:00,78.98,79.0,78.97,79.0,3000.0,56.8386,56.853,56.8314,56.853,3000.0
2012-03-20 14:20:00,79.0,79.0,78.98,78.99,12000.0,56.853,56.853,56.8386,56.8458,12000.0
2012-03-20 14:30:00,79.0,79.01,78.99,78.99,49400.0,56.853,56.8602,56.8458,56.8458,49400.0
2012-03-20 14:40:00,78.99,79.0,78.99,79.0,4000.0,56.8458,56.853,56.8458,56.853,4000.0
2012-03-20 14:50:00,78.99,79.01,78.99,79.0,3800.0,56.8458,56.8602,56.8458,56.853,3800.0
2012-03-20 15:00:00,78.99,79.01,78.99,79.0,18200.0,56.8458,56.8602,56.8458,56.853,18200.0
2012-03-20 15:10:00,79.0,79.0,78.99,79.0,1100.0,56.853,56.853,56.8458,56.853,1100.0
2012-03-20 15:20:00,79.0,79.0,78.99,79.0,11500.0,56.853,56.853,56.8458,56.853,11500.0
2012-03-20 15:30:00,79.0,79.0,78.98,79.0,4000.0,56.853,56.853,56.8386,56.853,4000.0
2012-03-20 15:40:00,78.99,79.0,78.98,78.98,7700.0,56.8458,56.853,56.8386,56.8386,7700.0
2012-03-20 15:50:00,78.98,79.02,78.97,79.01,17100.0,56.8386,56.8674,56.8314,56.8602,17100.0
2012-03-21 09:30:00,79.09,79.09,79.0,79.08,7100.0,56.9178,56.9178,56.853,56.9106,7100.0
2012-03-21 09:40:00,79.0,79.05,78.98,79.02,2800.0,56.853,56.889,56.8386,56.8674,2800.0
2012-03-21 09:50:00,79.04,79.06,79.04,79.06,2000.0,56.8818,56.8962,56.8818,56.8962,2000.0
2012-03-21 10:00:00,79.06,79.07,79.06,79.07,9500.0,56.8962,56.9034,56.8962,56.9034,9500.0
2012-03-21 10:10:00,79.07,79.07,79.06,79.06,6000.0,56.9034,56.9034,56.8962,56.8962,6000.0
2012-03-21 10:20:00,79.06,79.06,79.05,79.06,6100.0,56.8962,56.8962,56.889,56.8962,6100.0
2012-03-21 10:30:00,79.07,79.08,79.06,79.06,3800.0,56.9034,56.9106,56.8962,56.8962,3800.0
2012-03-21 10:40:00,79.07,79.07,79.06,79.06,300.0,56.9034,56.9034,56.8962,56.8962,300.0
2012-03-21 10:50:00,79.07,79.07,79.04,79.06,8600.0,56.9034,56.9034,56.8818,56.8962,8600.0
2012-03-21 11:00:00,79.06,79.07,79.05,79.06,1500.0,56.8962,56.9034,56.889,56.8962,1500.0
2012-03-21 11:10:00,79.05,79.07,79.04,79.04,5400.0,56.889,56.9034,56.8818,56.8818,5400.0
2012-03-21 11:20:00,79.04,79.07,79.04,79.05,6500.0,56.8818,56.9034,56.8818,56.889,6500.0
2012-03-21 11:30:00,79.05,79.05,79.04,79.04,4200.0,56.889,56.889,56.8818,56.8818,4200.0
2012-03-21 11:40:00,79.05,79.05,79.04,79.05,3300.0,56.889,56.889,56.8818,56.889,3300.0
2012-03-21 11:50:00,79.05,79.07,79.05,79.07,4000.0,56.889,56.9034,56.889,56.9034,4000.0
2012-03-21 12:00:00,79.07,79.07,79.06,79.07,4900.0,56.9034,56.9034,56.8962,56.9034,4900.0
2012-03-21 12:10:00,79.06,79.07,79.05,79.05,8600.0,56.8962,56.9034,56.889,56.889,8600.0
2012-03-21 12:20:00,79.07,79.07,79.05,79.05,1400.0,56.9034,56.9034,56.889,56.889,1400.0
2012-03-21 12:30:00,79.05,79.07,79.05,79.06,1200.0,56.889,56.9034,56.889,56.8962,1200.0
2012-03-21 12:40:00,79.07,79.07,79.07,79.07,100.0,56.9034,56.9034,56.9034,56.9034,100.0
2012-03-21 12:50:00,79.05,79.07,79.05,79.07,800.0,56.889,56.9034,56.889,56.9034,800.0
2012-03-21 13:00:00,79.06,79.07,79.06,79.07,16000.0,56.8962,56.9034,56.8962,56.9034,16000.0
2012-03-21 13:10:00,79.07,79.08,79.07,79.07,10800.0,56.9034,56.9106,56.9034,56.9034,10800.0
2012-03-21 13:20:00,79.08,79.08,79.06,79.08,900.0,56.9106,56.9106,56.8962,56.9106,900.0
2012-03-21 13:30:00,79.08,79.08,79.06,79.08,1300.0,56.9106,56.9106,56.8962,56.9106,1300.0
2012-03-21 13:40:00,79.08,79.08,79.07,79.07,1600.0,56.9106,56.9106,56.9034,56.9034,1600.0
2012-03-21 13:50:00,79.08,79.08,79.08,79.08,1600.0,56.9106,56.9106,56.9106,56.9106,1600.0
2012-03-21 14:00:00,79.08,79.08,79.06,79.08,1700.0,56.9106,56.9106,56.8962,56.9106,1700.0
2012-03-21 14:10:00,79.06,79.08,79.06,79.08,1200.0,56.8962,56.9106,56.8962,56.9106,1200.0
2012-03-21 14:20:00,79.08,79.08,79.06,79.08,5200.0,56.9106,56.9106,56.8962,56.9106,5200.0
2012-03-21 14:30:00,79.09,79.09,79.08,79.08,10300.0,56.9178,56.9178,56.9106,56.9106,10300.0
2012-03-21 14:40:00,79.09,79.09,79.08,79.09,10200.0,56.9178,56.9178,56.9106,56.9178,10200.0
2012-03-21 14:50:00,79.09,79.09,79.08,79.08,6500.0,56.9178,56.9178,56.9106,56.9106,6500.0
2012-03-21 15:00:00,79.09,79.09,79.07,79.09,5100.0,56.9178,56.9178,56.9034,56.9178,5100.0
2012-03-21 15:10:00,79.07,79.09,79.07,79.09,3200.0,56.9034,56.9178,56.9034,56.9178,3200.0
2012-03-21 15:20:00,79.09,79.09,79.08,79.09,10800.0,56.9178,56.9178,56.9106,56.9178,10800.0
2012-03-21 15:30:00,79.09,79.1,79.08,79.09,5600.0,56.9178,56.925,56.9106,56.9178,5600.0
2012-03-21 15:40:00,79.09,79.1,79.08,79.08,4800.0,56.9178,56.925,56.9106,56.9106,4800.0
2012-03-21 15:50:00,79.09,79.1,79.09,79.1,19200.0,56.9178,56.925,56.9178,56.925,19200.0
2012-03-22 09:30:00,79.08,79.09,79.06,79.06,5900.0,56.9106,56.9178,56.8962,56.8962,5900.0
2012-03-22 09:40:00,79.07,79.08,79.05,79.08,4700.0,56.9034,56.9106,56.889,56.9106,4700.0
2012-03-22 09:50:00,79.06,79.08,79.06,79.08,1500.0,56.8962,56.9106,56.8962,56.9106,1500.0
2012-03-22 10:00:00,79.07,79.08,79.07,79.07,1800.0,56.9034,56.9106,56.9034,56.9034,1800.0
2012-03-22 10:10:00,79.06,79.11,79.06,79.11,2100.0,56.8962,56.9322,56.8962,56.9322,2100.0
2012-03-22 10:20:00,79.11,79.11,79.09,79.11,1800.0,56.9322,56.9322,56.9178,56.9322,1800.0
2012-03-22 10:30:00,79.11,79.11,79.1,79.11,2800.0,56.9322,56.9322,56.925,56.9322,2800.0
2012-03-22 10:40:00,79.11,79.12,79.09,79.09,2500.0,56.9322,56.9394,56.9178,56.9178,2500.0
2012-03-22 10:50:00,79.11,79.13,79.1,79.13,4200.0,56.9322,56.9466,56.925,56.9466,4200.0
2012-03-22 11:00:00,79.13,79.13,79.1,79.13,3300.0,56.9466,56.9466,56.925,56.9466,3300.0
2012-03-22 11:10:00,79.12,79.12,79.1,79.1,3500.0,56.9394,56.9394,56.925,56.925,3500.0
2012-03-22 11:20:00,79.12,79.12,79.09,79.09,3500.0,56.9394,56.9394,56.9178,56.9178,3500.0
2012-03-22 11:30:00,79.08,79.1,79.07,79.08,6700.0,56.9106,56.925,56.9034,56.9106,6700.0
2012-03-22 11:40:00,79.1,79.1,79.09,79.1,2000.0,56.925,56.925,56.9178,56.925,2000.0
2012-03-22 11:50:00,79.1,79.1,79.09,79.1,3900.0,56.925,56.925,56.9178,56.925,3900.0
2012-03-22 12:00:00,79.08,79.1,79.08,79.1,1200.0,56.9106,56.925,56.9106,56.925,1200.0
2012-03-22 12:10:00,79.09,79.09,79.08,79.08,1300.0,56.9178,56.9178,56.9106,56.9106,1300.0
2012-03-22 12:20:00,79.1,79.1,79.07,79.09,9500.0,56.925,56.925,56.9034,56.9178,9500.0
2012-03-22 12:30:00,79.1,79.1,79.1,79.1,400.0,56.925,56.925,56.925,56.925,400.0
2012-03-22 12:40:00,79.1,79.1,79.08,79.1,2500.0,56.925,56.925,56.9106,56.925,2500.0
2012-03-22 12:50:00,79.1,79.1,79.09,79.1,6900.0,56.925,56.925,56.9178,56.925,6900.0
2012-03-22 13:00:00,79.09,79.1,79.09,79.1,1100.0,56.9178,56.925,56.9178,56.925,1100.0
2012-03-22 13:10:00,79.1,79.1,79.1,79.1,1300.0,56.925,56.925,56.925,56.925,1300.0
2012-03-22 13:20:00,79.1,79.1,79.1,79.1,1700.0,56.925,56.925,56.925,56.925,1700.0
2012-03-22 13:30:00,79.1,79.1,79.09,79.09,1200.0,56.925,56.925,56.9178,56.9178,1200.0
2012-03-22 13:40:00,79.09,79.1,79.09,79.1,2900.0,56.9178,56.925,56.9178,56.925,2900.0
2012-03-22 13:50:00,79.1,79.1,79.1,79.1,100.0,56.925,56.925,56.925,56.925,100.0
2012-03-22 14:00:00,79.1,79.1,79.08,79.08,1700.0,56.925,56.925,56.9106,56.9106,1700.0
2012-03-22 14:10:00,79.1,79.1,79.09,79.1,10200.0,56.925,56.925,56.9178,56.925,10200.0
2012-03-22 14:20:00,79.1,79.1,79.09,79.1,3600.0,56.925,56.925,56.9178,56.925,3600.0
2012-03-22 14:30:00,79.1,79.1,79.09,79.09,900.0,56.925,56.925,56.9178,56.9178,900.0
2012-03-22 14:40:00,79.1,79.1,79.09,79.09,6500.0,56.925,56.925,56.9178,56.9178,6500.0
2012-03-22 14:50:00,79.09,79.1,79.09,79.1,2700.0,56.9178,56.925,56.9178,56.925,2700.0
2012-03-22 15:00:00,79.09,79.1,79.09,79.1,9200.0,56.9178,56.925,56.9178,56.925,9200.0
2012-03-22 15:10:00,79.1,79.1,79.09,79.1,4700.0,56.925,56.925,56.9178,56.925,4700.0
2012-03-22 15:20:00,79.09,79.1,79.09,79.09,4300.0,56.9178,56.925,56.9178,56.9178,4300.0
2012-03-22 15:30:00,79.1,79.1,79.1,79.1,1400.0,56.925,56.925,56.925,56.925,1400.0
2012-03-22 15:40:00,79.1,79.1,79.09,79.09,4100.0,56.925,56.925,56.9178,56.9178,4100.0
2012-03-22 15:50:00,79.09,79.1,79.09,79.1,12700.0,56.9178,56.925,56.9178,56.925,12700.0
2012-03-23 09:30:00,79.1,79.13,79.1,79.12,14700.0,56.925,56.9466,56.925,56.9394,14700.0
2012-03-23 09:40:00,79.13,79.13,79.12,79.12,8400.0,56.9466,56.9466,56.9394,56.9394,8400.0
2012-03-23 09:50:00,79.13,79.13,79.13,79.13,8800.0,56.9466,56.9466,56.9466,56.9466,8800.0
2012-03-23 10:00:00,79.13,79.13,79.12,79.13,800.0,56.9466,56.9466,56.9394,56.9466,800.0
2012-03-23 10:10:00,79.12,79.14,79.12,79.14,4800.0,56.9394,56.9538,56.9394,56.9538,4800.0
2012-03-23 10:20:00,79.14,79.15,79.14,79.15,3600.0,56.9538,56.961,56.9538,56.961,3600.0
2012-03-23 10:30:00,79.15,79.15,79.14,79.15,900.0,56.961,56.961,56.9538,56.961,900.0
2012-03-23 10:40:00,79.14,79.15,79.14,79.14,30300.0,56.9538,56.961,56.9538,56.9538,30300.0
2012-03-23 10:50:00,79.14,79.14,79.13,79.14,1900.0,56.9538,56.9538,56.9466,56.9538,1900.0
2012-03-23 11:00:00,79.13,79.14,79.13,79.14,13200.0,56.9466,56.9538,56.9466,56.9538,13200.0
2012-03-23 11:10:00,79.14,79.14,79.11,79.11,4600.0,56.9538,56.9538,56.9322,56.9322,4600.0
2012-03-23 11:20:00,79.12,79.12,79.11,79.12,3400.0,56.9394,56.9394,56.9322,56.9394,3400.0
2012-03-23 11:30:00,79.12,79.12,79.11,79.11,5800.0,56.9394,56.9394,56.9322,56.9322,5800.0
2012-03-23 11:40:00,79.12,79.12,79.11,79.12,2100.0,56.9394,56.9394,56.9322,56.9394,2100.0
2012-03-23 11:50:00,79.12,79.12,79.12,79.12,2200.0,56.9394,56.9394,56.9394,56.9394,2200.0
2012-03-23 12:00:00,79.11,79.12,79.11,79.12,8000.0,56.9322,56.9394,56.9322,56.9394,8000.0
2012-03-23 12:10:00,79.12,79.12,79.12,79.12,1500.0,56.9394,56.9394,56.9394,56.9394,1500.0
2012-03-23 12:20:00,79.11,79.12,79.11,79.12,2200.0,56.9322,56.9394,56.9322,56.9394,2200.0
2012-03-23 12:30:00,79.12,79.12,79.12,79.12,4000.0,56.9394,56.9394,56.9394,56.9394,4000.0
2012-03-23 12:40:00,79.12,79.12,79.12,79.12,4000.0,56.9394,56.9394,56.9394,56.9394,4000.0
2012-03-23 12:50:00,79.12,79.13,79.11,79.12,8400.0,56.9394,56.9466,56.9322,56.9394,8400.0
2012-03-23 13:00:00,79.13,79.13,79.12,79.12,3500.0,56.9466,56.9466,56.9394,56.9394,3500.0
2012-03-23 13:10:00,79.12,79.13,79.12,79.13,7900.0,56.9394,56.9466,56.9394,56.9466,7900.0
2012-03-23 13:20:00,79.13,79.13,79.13,79.13,600.0,56.9466,56.9466,56.9466,56.9466,600.0
2012-03-23 13:30:00,79.12,79.13,79.11,79.13,1300.0,56.9394,56.9466,56.9322,56.9466,1300.0
2012-03-23 13:40:00,79.13,79.13,79.13,79.13,500.0,56.9466,56.9466,56.9466,56.9466,500.0
2012-03-23 13:50:00,79.12,79.13,79.11,79.13,3000.0,56.9394,56.9466,56.9322,56.9466,3000.0
2012-03-23 14:00:00,79.12,79.13,79.12,79.12,7100.0,56.9394,56.9466,56.9394,56.9394,7100.0
2012-03-23 14:10:00,79.13,79.13,79.13,79.13,1300.0,56.9466,56.9466,56.9466,56.9466,1300.0
2012-03-23 14:20:00,79.13,79.13,79.13,79.13,4200.0,56.9466,56.9466,56.9466,56.9466,4200.0
2012-03-23 14:30:00,79.13,79.13,79.12,79.13,3500.0,56.9466,56.9466,56.9394,56.9466,3500.0
2012-03-23 14:40:00,79.13,79.13,79.12,79.12,3000.0,56.9466,56.9466,56.9394,56.9394,3000.0
2012-03-23 14:50:00,79.13,79.13,79.12,79.13,2700.0,56.9466,56.9466,56.9394,56.9466,2700.0
2012-03-23 15:00:00,79.13,79.13,79.13,79.13,2000.0,56.9466,56.9466,56.9466,56.9466,2000.0
2012-03-23 15:10:00,79.13,79.13,79.12,79.13,2200.0,56.9466,56.9466,56.9394,56.9466,2200.0
2012-03-23 15:20:00,79.13,79.13,79.12,79.13,18100.0,56.9466,56.9466,56.9394,56.9466,18100.0
2012-03-23 15:30:00,79.13,79.13,79.12,79.13,11900.0,56.9466,56.9466,56.9394,56.9466,11900.0
2012-03-23 15:40:00,79.13,79.13,79.12,79.12,1200.0,56.9466,56.9466,56.9394,56.9394,1200.0
2012-03-23 15:50:00,79.13,79.13,79.13,79.13,8100.0,56.9466,56.9466,56.9466,56.9466,8100.0
2012-03-26 09:30:00,79.16,79.16,79.07,79.14,21000.0,56.9682,56.9682,56.9034,56.9538,21000.0
2012-03-26 09:40:00,79.12,79.14,79.12,79.13,6300.0,56.9394,56.9538,56.9394,56.9466,6300.0
2012-03-26 09:50:00,79.11,79.14,79.08,79.09,25700.0,56.9322,56.9538,56.9106,56.9178,25700.0
2012-03-26 10:00:00,79.09,79.12,79.06,79.09,45100.0,56.9178,56.9394,56.8962,56.9178,45100.0
2012-03-26 10:10:00,79.1,79.12,79.08,79.08,1300.0,56.925,56.9394,56.9106,56.9106,1300.0
2012-03-26 10:20:00,79.11,79.11,79.09,79.1,1300.0,56.9322,56.9322,56.9178,56.925,1300.0
2012-03-26 10:30:00,79.08,79.09,79.08,79.09,1000.0,56.9106,56.9178,56.9106,56.9178,1000.0
2012-03-26 10:40:00,79.08,79.08,79.08,79.08,100.0,56.9106,56.9106,56.9106,56.9106,100.0
2012-03-26 10:50:00,79.08,79.09,79.08,79.09,9900.0,56.9106,56.9178,56.9106,56.9178,9900.0
2012-03-26 11:00:00,79.08,79.12,79.08,79.12,1800.0,56.9106,56.9394,56.9106,56.9394,1800.0
2012-03-26 11:10:00,79.12,79.12,79.11,79.11,2500.0,56.9394,56.9394,56.9322,56.9322,2500.0
2012-03-26 11:20:00,79.09,79.11,79.09,79.11,10100.0,56.9178,56.9322,56.9178,56.9322,10100.0
2012-03-26 11:30:00,79.1,79.11,79.1,79.11,5100.0,56.925,56.9322,56.925,56.9322,5100.0
2012-03-26 11:40:00,79.11,79.11,79.1,79.11,9100.0,56.9322,56.9322,56.925,56.9322,9100.0
2012-03-26 11:50:00,79.11,79.15,79.11,79.15,7100.0,56.9322,56.961,56.9322,56.961,7100.0
2012-03-26 12:00:00,79.14,79.15,79.12,79.13,2700.0,56.9538,56.961,56.9394,56.9466,2700.0
2012-03-26 12:10:00,79.13,79.14,79.12,79.14,1500.0,56.9466,56.9538,56.9394,56.9538,1500.0
2012-03-26 12:20:00,79.12,79.13,79.12,79.13,6700.0,56.9394,56.9466,56.9394,56.9466,6700.0
2012-03-26 12:30:00,79.12,79.13,79.12,79.12,3900.0,56.9394,56.9466,56.9394,56.9394,3900.0
2012-03-26 12:40:00,79.13,79.13,79.12,79.13,1000.0,56.9466,56.9466,56.9394,56.9466,1000.0
2012-03-26 12:50:00,79.13,79.14,79.12,79.14,2300.0,56.9466,56.9538,56.9394,56.9538,2300.0
2012-03-26 13:00:00,79.14,79.14,79.13,79.14,3000.0,56.9538,56.9538,56.9466,56.9538,3000.0
2012-03-26 13:10:00,79.14,79.14,79.12,79.14,3600.0,56.9538,56.9538,56.9394,56.9538,3600.0
2012-03-26 13:20:00,79.12,79.15,79.12,79.12,7200.0,56.9394,56.961,56.9394,56.9394,7200.0
2012-03-26 13:30:00,79.13,79.13,79.11,79.11,1100.0,56.9466,56.9466,56.9322,56.9322,1100.0
2012-03-26 13:40:00,79.13,79.14,79.11,79.14,2400.0,56.9466,56.9538,56.9322,56.9538,2400.0
2012-03-26 13:50:00,79.15,79.15,79.13,79.14,2300.0,56.961,56.961,56.9466,56.9538,2300.0
2012-03-26 14:00:00,79.13,79.16,79.12,79.15,4900.0,56.9466,56.9682,56.9394,56.961,4900.0
2012-03-26 14:10:00,79.15,79.16,79.13,79.16,5100.0,56.961,56.9682,56.9466,56.9682,5100.0
2012-03-26 14:20:00,79.16,79.16,79.14,79.16,1000.0,56.9682,56.9682,56.9538,56.9682,1000.0
2012-03-26 14:30:00,79.16,79.16,79.15,79.16,6800.0,56.9682,56.9682,56.961,56.9682,6800.0
2012-03-26 14:40:00,79.15,79.17,79.15,79.16,8000.0,56.961,56.9753,56.961,56.9682,8000.0
2012-03-26 14:50:00,79.17,79.17,79.16,79.17,9300.0,56.9753,56.9753,56.9682,56.9753,9300.0
2012-03-26 15:00:00,79.16,79.18,79.16,79.17,1400.0,56.9682,56.9825,56.9682,56.9753,1400.0
2012-03-26 15:10:00,79.17,79.18,79.15,79.16,12400.0,56.9753,56.9825,56.961,56.9682,12400.0
2012-03-26 15:20:00,79.18,79.2,79.17,79.2,12200.0,56.9825,56.9969,56.9753,56.9969,12200.0
2012-03-26 15:30:00,79.18,79.19,79.17,79.19,20300.0,56.9825,56.9897,56.9753,56.9897,20300.0
2012-03-26 15:40:00,79.19,79.2,79.19,79.2,4800.0,56.9897,56.9969,56.9897,56.9969,4800.0
2012-03-26 15:50:00,79.19,79.2,79.18,79.19,6700.0,56.9897,56.9969,56.9825,56.9897,6700.0
2012-03-27 09:30:00,79.16,79.19,79.16,79.19,4800.0,56.9682,56.9897,56.9682,56.9897,4800.0
2012-03-27 09:40:00,79.19,79.19,79.17,79.19,5300.0,56.9897,56.9897,56.9753,56.9897,5300.0
2012-03-27 09:50:00,79.19,79.19,79.19,79.19,1100.0,56.9897,56.9897,56.9897,56.9897,1100.0
2012-03-27 10:00:00,79.2,79.21,79.2,79.21,1000.0,56.9969,57.0041,56.9969,57.0041,1000.0
2012-03-27 10:10:00,79.2,79.21,79.2,79.2,3100.0,56.9969,57.0041,56.9969,56.9969,3100.0
2012-03-27 10:20:00,79.21,79.23,79.19,79.22,2000.0,57.0041,57.0185,56.9897,57.0113,2000.0
2012-03-27 10:30:00,79.2,79.23,79.19,79.19,4600.0,56.9969,57.0185,56.9897,56.9897,4600.0
2012-03-27 10:40:00,79.21,79.23,79.21,79.22,5700.0,57.0041,57.0185,57.0041,57.0113,5700.0
2012-03-27 10:50:00,79.23,79.25,79.21,79.25,38300.0,57.0185,57.0329,57.0041,57.0329,38300.0
2012-03-27 11:00:00,79.25,79.25,79.21,79.21,5800.0,57.0329,57.0329,57.0041,57.0041,5800.0
2012-03-27 11:10:00,79.23,79.24,79.21,79.24,4100.0,57.0185,57.0257,57.0041,57.0257,4100.0
2012-03-27 11:20:00,79.23,79.23,79.2,79.21,1000.0,57.0185,57.0185,56.9969,57.0041,1000.0
2012-03-27 11:30:00,79.24,79.25,79.21,79.23,4100.0,57.0257,57.0329,57.0041,57.0185,4100.0
2012-03-27 11:40:00,79.23,79.23,79.23,79.23,100.0,57.0185,57.0185,57.0185,57.0185,100.0
2012-03-27 11:50:00,79.23,79.26,79.22,79.24,4400.0,57.0185,57.0401,57.0113,57.0257,4400.0
2012-03-27 12:00:00,79.23,79.24,79.22,79.22,2600.0,57.0185,57.0257,57.0113,57.0113,2600.0
2012-03-27 12:10:00,79.25,79.25,79.22,79.25,9500.0,57.0329,57.0329,57.0113,57.0329,9500.0
2012-03-27 12:20:00,79.22,79.25,79.22,79.24,5800.0,57.0113,57.0329,57.0113,57.0257,5800.0
2012-03-27 12:30:00,79.25,79.25,79.23,79.23,1700.0,57.0329,57.0329,57.0185,57.0185,1700.0
2012-03-27 12:40:00,79.22,79.25,79.22,79.25,600.0,57.0113,57.0329,57.0113,57.0329,600.0
2012-03-27 12:50:00,79.25,79.25,79.25,79.25,2800.0,57.0329,57.0329,57.0329,57.0329,2800.0
2012-03-27 13:00:00,79.25,79.26,79.25,79.26,15900.0,57.0329,57.0401,57.0329,57.0401,15900.0
2012-03-27 13:10:00,79.26,79.26,79.26,79.26,5600.0,57.0401,57.0401,57.0401,57.0401,5600.0
2012-03-27 13:20:00,79.26,79.28,79.26,79.27,13500.0,57.0401,57.0545,57.0401,57.0473,13500.0
2012-03-27 13:30:00,79.28,79.28,79.25,79.27,9100.0,57.0545,57.0545,57.0329,57.0473,9100.0
2012-03-27 13:40:00,79.26,79.28,79.25,79.26,7400.0,57.0401,57.0545,57.0329,57.0401,7400.0
2012-03-27 13:50:00,79.26,79.28,79.26,79.26,2000.0,57.0401,57.0545,57.0401,57.0401,2000.0
2012-03-27 14:00:00,79.26,79.26,79.25,79.26,8300.0,57.0401,57.0401,57.0329,57.0401,8300.0
2012-03-27 14:10:00,79.26,79.26,79.25,79.26,4200.0,57.0401,57.0401,57.0329,57.0401,4200.0
2012-03-27 14:20:00,79.26,79.26,79.25,79.26,16100.0,57.0401,57.0401,57.0329,57.0401,16100.0
2012-03-27 14:30:00,79.26,79.26,79.26,79.26,0.0,57.0401,57.0401,57.0401,57.0401,0.0
2012-03-27 14:40:00,79.24,79.26,79.24,79.24,1100.0,57.0257,57.0401,57.0257,57.0257,1100.0
2012-03-27 14:50:00,79.25,79.26,79.25,79.25,3200.0,57.0329,57.0401,57.0329,57.0329,3200.0
2012-03-27 15:00:00,79.26,79.26,79.24,79.26,8600.0,57.0401,57.0401,57.0257,57.0401,8600.0
2012-03-27 15:10:00,79.26,79.26,79.25,79.25,17500.0,57.0401,57.0401,57.0329,57.0329,17500.0
2012-03-27 15:20:00,79.26,79.27,79.25,79.27,9800.0,57.0401,57.0473,57.0329,57.0473,9800.0
2012-03-27 15:30:00,79.27,79.27,79.26,79.27,8100.0,57.0473,57.0473,57.0401,57.0473,8100.0
2012-03-27 15:40:00,79.26,79.27,79.25,79.27,5700.0,57.0401,57.0473,57.0329,57.0473,5700.0
2012-03-27 15:50:00,79.27,79.28,79.26,79.27,20000.0,57.0473,57.0545,57.0401,57.0473,20000.0
2012-03-28 09:30:00,79.28,79.28,79.21,79.23,13600.0,57.0545,57.0545,57.0041,57.0185,13600.0
2012-03-28 09:40:00,79.24,79.26,79.23,79.26,3100.0,57.0257,57.0401,57.0185,57.0401,3100.0
2012-03-28 09:50:00,79.26,79.26,79.24,79.24,2500.0,57.0401,57.0401,57.0257,57.0257,2500.0
2012-03-28 10:00:00,79.25,79.26,79.23,79.25,3500.0,57.0329,57.0401,57.0185,57.0329,3500.0
2012-03-28 10:10:00,79.26,79.26,79.22,79.22,12400.0,57.0401,57.0401,57.0113,57.0113,12400.0
2012-03-28 10:20:00,79.24,79.24,79.23,79.23,1200.0,57.0257,57.0257,57.0185,57.0185,1200.0
2012-03-28 10:30:00,79.24,79.24,79.23,79.24,6600.0,57.0257,57.0257,57.0185,57.0257,6600.0
2012-03-28 10:40:00,79.24,79.25,79.24,79.25,15100.0,57.0257,57.0329,57.0257,57.0329,15100.0
2012-03-28 10:50:00,79.25,79.27,79.25,79.25,3600.0,57.0329,57.0473,57.0329,57.0329,3600.0
2012-03-28 11:00:00,79.27,79.27,79.25,79.27,2400.0,57.0473,57.0473,57.0329,57.0473,2400.0
2012-03-28 11:10:00,79.27,79.27,79.26,79.27,2100.0,57.0473,57.0473,57.0401,57.0473,2100.0
2012-03-28 11:20:00,79.25,79.27,79.25,79.25,11600.0,57.0329,57.0473,57.0329,57.0329,11600.0
2012-03-28 11:30:00,79.26,79.26,79.23,79.25,8200.0,57.0401,57.0401,57.0185,57.0329,8200.0
2012-03-28 11:40:00,79.24,79.24,79.24,79.24,5600.0,57.0257,57.0257,57.0257,57.0257,5600.0
2012-03-28 11:50:00,79.24,79.29,79.22,79.22,222400.0,57.0257,57.0617,57.0113,57.0113,222400.0
2012-03-28 12:00:00,79.23,79.24,79.22,79.24,22700.0,57.0185,57.0257,57.0113,57.0257,22700.0
2012-03-28 12:10:00,79.24,79.24,79.23,79.24,2500.0,57.0257,57.0257,57.0185,57.0257,2500.0
2012-03-28 12:20:00,79.24,79.24,79.23,79.24,3900.0,57.0257,57.0257,57.0185,57.0257,3900.0
2012-03-28 12:30:00,79.24,79.24,79.24,79.24,500.0,57.0257,57.0257,57.0257,57.0257,500.0
2012-03-28 12:40:00,79.23,79.24,79.23,79.24,7100.0,57.0185,57.0257,57.0185,57.0257,7100.0
2012-03-28 12:50:00,79.24,79.24,79.23,79.24,2400.0,57.0257,57.0257,57.0185,57.0257,2400.0
2012-03-28 13:00:00,79.24,79.25,79.23,79.24,21300.0,57.0257,57.0329,57.0185,57.0257,21300.0
2012-03-28 13:10:00,79.24,79.24,79.22,79.23,4600.0,57.0257,57.0257,57.0113,57.0185,4600.0
2012-03-28 13:20:00,79.23,79.24,79.23,79.24,500.0,57.0185,57.0257,57.0185,57.0257,500.0
2012-03-28 13:30:00,79.22,79.25,79.22,79.25,11300.0,57.0113,57.0329,57.0113,57.0329,11300.0
2012-03-28 13:40:00,79.25,79.25,79.23,79.23,8100.0,57.0329,57.0329,57.0185,57.0185,8100.0
2012-03-28 13:50:00,79.25,79.25,79.24,79.25,2300.0,57.0329,57.0329,57.0257,57.0329,2300.0
2012-03-28 14:00:00,79.25,79.25,79.24,79.25,2300.0,57.0329,57.0329,57.0257,57.0329,2300.0
2012-03-28 14:10:00,79.25,79.25,79.24,79.25,5000.0,57.0329,57.0329,57.0257,57.0329,5000.0
2012-03-28 14:20:00,79.25,79.25,79.24,79.24,1800.0,57.0329,57.0329,57.0257,57.0257,1800.0
2012-03-28 14:30:00,79.24,79.25,79.24,79.25,7000.0,57.0257,57.0329,57.0257,57.0329,7000.0
2012-03-28 14:40:00,79.25,79.25,79.24,79.25,6200.0,57.0329,57.0329,57.0257,57.0329,6200.0
2012-03-28 14:50:00,79.25,79.25,79.24,79.25,14400.0,57.0329,57.0329,57.0257,57.0329,14400.0
2012-03-28 15:00:00,79.25,79.25,79.24,79.25,4600.0,57.0329,57.0329,57.0257,57.0329,4600.0
2012-03-28 15:10:00,79.25,79.25,79.24,79.25,5600.0,57.0329,57.0329,57.0257,57.0329,5600.0
2012-03-28 15:20:00,79.25,79.25,79.24,79.25,8300.0,57.0329,57.0329,57.0257,57.0329,8300.0
2012-03-28 15:30:00,79.25,79.25,79.24,79.25,9200.0,57.0329,57.0329,57.0257,57.0329,9200.0
2012-03-28 15:40:00,79.25,79.25,79.24,79.24,4900.0,57.0329,57.0329,57.0257,57.0257,4900.0
2012-03-28 15:50:00,79.25,79.25,79.24,79.25,7900.0,57.0329,57.0329,57.0257,57.0329,7900.0
2012-03-29 09:30:00,79.25,79.26,79.24,79.25,13400.0,57.0329,57.0401,57.0257,57.0329,13400.0
2012-03-29 09:40:00,79.25,79.25,79.22,79.25,4500.0,57.0329,57.0329,57.0113,57.0329,4500.0
2012-03-29 09:50:00,79.25,79.25,79.23,79.24,1800.0,57.0329,57.0329,57.0185,57.0257,1800.0
2012-03-29 10:00:00,79.25,79.25,79.24,79.24,5700.0,57.0329,57.0329,57.0257,57.0257,5700.0
2012-03-29 10:10:00,79.25,79.25,79.25,79.25,17600.0,57.0329,57.0329,57.0329,57.0329,17600.0
2012-03-29 10:20:00,79.26,79.26,79.24,79.26,1200.0,57.0401,57.0401,57.0257,57.0401,1200.0
2012-03-29 10:30:00,79.25,79.26,79.25,79.26,2400.0,57.0329,57.0401,57.0329,57.0401,2400.0
2012-03-29 10:40:00,79.25,79.26,79.25,79.25,3800.0,57.0329,57.0401,57.0329,57.0329,3800.0
2012-03-29 10:50:00,79.25,79.25,79.24,79.24,3000.0,57.0329,57.0329,57.0257,57.0257,3000.0
2012-03-29 11:00:00,79.25,79.26,79.24,79.26,7200.0,57.0329,57.0401,57.0257,57.0401,7200.0
2012-03-29 11:10:00,79.24,79.26,79.22,79.26,8200.0,57.0257,57.0401,57.0113,57.0401,8200.0
2012-03-29 11:20:00,79.24,79.26,79.24,79.26,1700.0,57.0257,57.0401,57.0257,57.0401,1700.0
2012-03-29 11:30:00,79.26,79.26,79.23,79.23,1700.0,57.0401,57.0401,57.0185,57.0185,1700.0
2012-03-29 11:40:00,79.26,79.26,79.25,79.25,1700.0,57.0401,57.0401,57.0329,57.0329,1700.0
2012-03-29 11:50:00,79.23,79.25,79.23,79.24,3500.0,57.0185,57.0329,57.0185,57.0257,3500.0
2012-03-29 12:00:00,79.24,79.26,79.24,79.24,8800.0,57.0257,57.0401,57.0257,57.0257,8800.0
2012-03-29 12:10:00,79.25,79.26,79.25,79.26,3400.0,57.0329,57.0401,57.0329,57.0401,3400.0
2012-03-29 12:20:00,79.26,79.26,79.26,79.26,9400.0,57.0401,57.0401,57.0401,57.0401,9400.0
2012-03-29 12:30:00,79.25,79.26,79.25,79.26,25200.0,57.0329,57.0401,57.0329,57.0401,25200.0
2012-03-29 12:40:00,79.26,79.26,79.25,79.25,14200.0,57.0401,57.0401,57.0329,57.0329,14200.0
2012-03-29 12:50:00,79.25,79.25,79.24,79.24,2800.0,57.0329,57.0329,57.0257,57.0257,2800.0
2012-03-29 13:00:00,79.24,79.25,79.24,79.25,3900.0,57.0257,57.0329,57.0257,57.0329,3900.0
2012-03-29 13:10:00,79.24,79.25,79.24,79.25,1100.0,57.0257,57.0329,57.0257,57.0329,1100.0
2012-03-29 13:20:00,79.25,79.26,79.22,79.23,1700.0,57.0329,57.0401,57.0113,57.0185,1700.0
2012-03-29 13:30:00,79.22,79.26,79.22,79.24,9600.0,57.0113,57.0401,57.0113,57.0257,9600.0
2012-03-29 13:40:00,79.26,79.26,79.25,79.25,13100.0,57.0401,57.0401,57.0329,57.0329,13100.0
2012-03-29 13:50:00,79.25,79.26,79.25,79.25,4600.0,57.0329,57.0401,57.0329,57.0329,4600.0
2012-03-29 14:00:00,79.26,79.26,79.24,79.24,18800.0,57.0401,57.0401,57.0257,57.0257,18800.0
2012-03-29 14:10:00,79.25,79.26,79.24,79.25,23200.0,57.0329,57.0401,57.0257,57.0329,23200.0
2012-03-29 14:20:00,79.26,79.26,79.24,79.25,7700.0,57.0401,57.0401,57.0257,57.0329,7700.0
2012-03-29 14:30:00,79.25,79.25,79.24,79.24,8000.0,57.0329,57.0329,57.0257,57.0257,8000.0
2012-03-29 14:40:00,79.25,79.25,79.24,79.25,10400.0,57.0329,57.0329,57.0257,57.0329,10400.0
2012-03-29 14:50:00,79.24,79.25,79.24,79.24,10000.0,57.0257,57.0329,57.0257,57.0257,10000.0
2012-03-29 15:00:00,79.25,79.25,79.24,79.24,8700.0,57.0329,57.0329,57.0257,57.0257,8700.0
2012-03-29 15:10:00,79.25,79.25,79.24,79.25,6300.0,57.0329,57.0329,57.0257,57.0329,6300.0
2012-03-29 15:20:00,79.24,79.25,79.24,79.25,12300.0,57.0257,57.0329,57.0257,57.0329,12300.0
2012-03-29 15:30:00,79.24,79.25,79.24,79.24,12300.0,57.0257,57.0329,57.0257,57.0257,12300.0
2012-03-29 15:40:00,79.24,79.25,79.24,79.24,7800.0,57.0257,57.0329,57.0257,57.0257,7800.0
2012-03-29 15:50:00,79.24,79.25,79.23,79.25,20800.0,57.0257,57.0329,57.0185,57.0329,20800.0
2012-03-30 09:30:00,79.22,79.24,79.11,79.14,13700.0,57.1217,57.1361,57.0424,57.064,13700.0
2012-03-30 09:40:00,79.13,79.13,79.12,79.12,10100.0,57.0568,57.0568,57.0496,57.0496,10100.0
2012-03-30 09:50:00,79.13,79.13,79.11,79.13,10800.0,57.0568,57.0568,57.0424,57.0568,10800.0
2012-03-30 10:00:00,79.13,79.13,79.11,79.11,8300.0,57.0568,57.0568,57.0424,57.0424,8300.0
2012-03-30 10:10:00,79.13,79.13,79.12,79.12,12500.0,57.0568,57.0568,57.0496,57.0496,12500.0
2012-03-30 10:20:00,79.12,79.12,79.12,79.12,3100.0,57.0496,57.0496,57.0496,57.0496,3100.0
2012-03-30 10:30:00,79.12,79.12,79.11,79.11,4900.0,57.0496,57.0496,57.0424,57.0424,4900.0
2012-03-30 10:40:00,79.11,79.12,79.11,79.11,6300.0,57.0424,57.0496,57.0424,57.0424,6300.0
2012-03-30 10:50:00,79.12,79.12,79.12,79.12,1200.0,57.0496,57.0496,57.0496,57.0496,1200.0
2012-03-30 11:00:00,79.12,79.12,79.1,79.11,4500.0,57.0496,57.0496,57.0352,57.0424,4500.0
2012-03-30 11:10:00,79.1,79.1,79.05,79.1,16000.0,57.0352,57.0352,56.9991,57.0352,16000.0
2012-03-30 11:20:00,79.1,79.11,79.08,79.11,28200.0,57.0352,57.0424,57.0207,57.0424,28200.0
2012-03-30 11:30:00,79.11,79.11,79.11,79.11,200.0,57.0424,57.0424,57.0424,57.0424,200.0
2012-03-30 11:40:00,79.11,79.11,79.1,79.1,4400.0,57.0424,57.0424,57.0352,57.0352,4400.0
2012-03-30 11:50:00,79.1,79.11,79.09,79.1,1700.0,57.0352,57.0424,57.028,57.0352,1700.0
2012-03-30 12:00:00,79.1,79.12,79.1,79.11,6500.0,57.0352,57.0496,57.0352,57.0424,6500.0
2012-03-30 12:10:00,79.12,79.12,79.11,79.11,4400.0,57.0496,57.0496,57.0424,57.0424,4400.0
2012-03-30 12:20:00,79.12,79.12,79.12,79.12,1600.0,57.0496,57.0496,57.0496,57.0496,1600.0
2012-03-30 12:30:00,79.12,79.13,79.12,79.13,4400.0,57.0496,57.0568,57.0496,57.0568,4400.0
2012-03-30 12:40:00,79.11,79.13,79.11,79.12,8800.0,57.0424,57.0568,57.0424,57.0496,8800.0
2012-03-30 12:50:00,79.13,79.13,79.12,79.12,700.0,57.0568,57.0568,57.0496,57.0496,700.0
2012-03-30 13:00:00,79.13,79.13,79.12,79.12,8400.0,57.0568,57.0568,57.0496,57.0496,8400.0
2012-03-30 13:10:00,79.13,79.13,79.12,79.12,2400.0,57.0568,57.0568,57.0496,57.0496,2400.0
2012-03-30 13:20:00,79.13,79.13,79.12,79.13,3600.0,57.0568,57.0568,57.0496,57.0568,3600.0
2012-03-30 13:30:00,79.13,79.13,79.1,79.13,5800.0,57.0568,57.0568,57.0352,57.0568,5800.0
2012-03-30 13:40:00,79.12,79.13,79.12,79.13,800.0,57.0496,57.0568,57.0496,57.0568,800.0
2012-03-30 13:50:00,79.11,79.11,79.07,79.07,1700.0,57.0424,57.0424,57.0135,57.0135,1700.0
2012-03-30 14:00:00,79.1,79.1,79.08,79.08,7200.0,57.0352,57.0352,57.0207,57.0207,7200.0
2012-03-30 14:10:00,79.07,79.09,79.05,79.09,13300.0,57.0135,57.028,56.9991,57.028,13300.0
2012-03-30 14:20:00,79.06,79.08,79.01,79.04,27600.0,57.0063,57.0207,56.9703,56.9919,27600.0
2012-03-30 14:30:00,79.06,79.06,79.03,79.06,800.0,57.0063,57.0063,56.9847,57.0063,800.0
2012-03-30 14:40:00,79.06,79.07,79.03,79.06,5700.0,57.0063,57.0135,56.9847,57.0063,5700.0
2012-03-30 14:50:00,79.07,79.07,79.05,79.05,9800.0,57.0135,57.0135,56.9991,56.9991,9800.0
2012-03-30 15:00:00,79.07,79.08,79.06,79.06,14500.0,57.0135,57.0207,57.0063,57.0063,14500.0
2012-03-30 15:10:00,79.06,79.08,79.04,79.04,3000.0,57.0063,57.0207,56.9919,56.9919,3000.0
2012-03-30 15:20:00,79.07,79.08,79.06,79.08,2000.0,57.0135,57.0207,57.0063,57.0207,2000.0
2012-03-30 15:30:00,79.08,79.08,79.04,79.08,6500.0,57.0207,57.0207,56.9919,57.0207,6500.0
2012-03-30 15:40:00,79.08,79.08,79.03,79.07,8200.0,57.0207,57.0207,56.9847,57.0135,8200.0
2012-03-30 15:50:00,79.06,79.08,79.03,79.04,16500.0,57.0063,57.0207,56.9847,56.9919,16500.0
2012-04-02 09:30:00,79.25,79.25,79.04,79.1,10500.0,57.1433,57.1433,56.9919,57.0352,10500.0
2012-04-02 09:40:00,79.06,79.06,79.05,79.06,2100.0,57.0063,57.0063,56.9991,57.0063,2100.0
2012-04-02 09:50:00,79.11,79.11,79.06,79.1,4400.0,57.0424,57.0424,57.0063,57.0352,4400.0
2012-04-02 10:00:00,79.07,79.07,79.06,79.06,3200.0,57.0135,57.0135,57.0063,57.0063,3200.0
2012-04-02 10:10:00,79.06,79.06,79.05,79.06,1200.0,57.0063,57.0063,56.9991,57.0063,1200.0
2012-04-02 10:20:00,79.04,79.1,79.03,79.08,4400.0,56.9919,57.0352,56.9847,57.0207,4400.0
2012-04-02 10:30:00,79.09,79.1,79.08,79.08,1700.0,57.028,57.0352,57.0207,57.0207,1700.0
2012-04-02 10:40:00,79.05,79.09,79.05,79.05,1500.0,56.9991,57.028,56.9991,56.9991,1500.0
2012-04-02 10:50:00,79.05,79.09,79.05,79.05,2700.0,56.9991,57.028,56.9991,56.9991,2700.0
2012-04-02 11:00:00,79.06,79.08,79.06,79.08,1100.0,57.0063,57.0207,57.0063,57.0207,1100.0
2012-04-02 11:10:00,79.1,79.11,79.05,79.11,1000.0,57.0352,57.0424,56.9991,57.0424,1000.0
2012-04-02 11:20:00,79.09,79.11,79.06,79.07,4700.0,57.028,57.0424,57.0063,57.0135,4700.0
2012-04-02 11:30:00,79.11,79.11,79.11,79.11,100.0,57.0424,57.0424,57.0424,57.0424,100.0
2012-04-02 11:40:00,79.09,79.09,79.09,79.09,700.0,57.028,57.028,57.028,57.028,700.0
2012-04-02 11:50:00,79.07,79.1,79.05,79.07,3500.0,57.0135,57.0352,56.9991,57.0135,3500.0
2012-04-02 12:00:00,79.07,79.07,79.06,79.06,700.0,57.0135,57.0135,57.0063,57.0063,700.0
2012-04-02 12:10:00,79.07,79.08,79.06,79.07,3600.0,57.0135,57.0207,57.0063,57.0135,3600.0
2012-04-02 12:20:00,79.06,79.08,79.06,79.08,1800.0,57.0063,57.0207,57.0063,57.0207,1800.0
2012-04-02 12:30:00,79.08,79.08,79.07,79.07,500.0,57.0207,57.0207,57.0135,57.0135,500.0
2012-04-02 12:40:00,79.08,79.1,79.05,79.05,13300.0,57.0207,57.0352,56.9991,56.9991,13300.0
2012-04-02 12:50:00,79.06,79.06,79.05,79.06,1000.0,57.0063,57.0063,56.9991,57.0063,1000.0
2012-04-02 13:00:00,79.07,79.07,79.03,79.04,23800.0,57.0135,57.0135,56.9847,56.9919,23800.0
2012-04-02 13:10:00,79.06,79.06,79.06,79.06,200.0,57.0063,57.0063,57.0063,57.0063,200.0
2012-04-02 13:20:00,79.08,79.09,79.07,79.07,3100.0,57.0207,57.028,57.0135,57.0135,3100.0
2012-04-02 13:30:00,79.09,79.09,79.08,79.08,3600.0,57.028,57.028,57.0207,57.0207,3600.0
2012-04-02 13:40:00,79.04,79.09,79.04,79.04,2400.0,56.9919,57.028,56.9919,56.9919,2400.0
2012-04-02 13:50:00,79.08,79.08,79.05,79.05,3900.0,57.0207,57.0207,56.9991,56.9991,3900.0
2012-04-02 14:00:00,79.06,79.06,79.04,79.05,1200.0,57.0063,57.0063,56.9919,56.9991,1200.0
2012-04-02 14:10:00,79.05,79.05,79.04,79.05,1800.0,56.9991,56.9991,56.9919,56.9991,1800.0
2012-04-02 14:20:00,79.05,79.06,79.04,79.06,7300.0,56.9991,57.0063,56.9919,57.0063,7300.0
2012-04-02 14:30:00,79.06,79.06,79.05,79.05,1600.0,57.0063,57.0063,56.9991,56.9991,1600.0
2012-04-02 14:40:00,79.05,79.06,79.0,79.06,79400.0,56.9991,57.0063,56.9631,57.0063,79400.0
2012-04-02 14:50:00,79.05,79.06,79.03,79.06,10100.0,56.9991,57.0063,56.9847,57.0063,10100.0
2012-04-02 15:00:00,79.05,79.06,79.05,79.06,11400.0,56.9991,57.0063,56.9991,57.0063,11400.0
2012-04-02 15:10:00,79.06,79.06,79.05,79.05,1100.0,57.0063,57.0063,56.9991,56.9991,1100.0
2012-04-02 15:20:00,79.06,79.07,79.03,79.04,5600.0,57.0063,57.0135,56.9847,56.9919,5600.0
2012-04-02 15:30:00,79.05,79.05,79.04,79.05,4600.0,56.9991,56.9991,56.9919,56.9991,4600.0
2012-04-02 15:40:00,79.05,79.05,79.04,79.04,4400.0,56.9991,56.9991,56.9919,56.9919,4400.0
2012-04-02 15:50:00,79.05,79.05,79.04,79.05,6500.0,56.9991,56.9991,56.9919,56.9991,6500.0
2012-04-03 09:30:00,79.0,79.07,79.0,79.07,10400.0,56.9631,57.0135,56.9631,57.0135,10400.0
2012-04-03 09:40:00,79.04,79.08,79.04,79.05,12500.0,56.9919,57.0207,56.9919,56.9991,12500.0
2012-04-03 09:50:00,79.06,79.09,79.06,79.07,39900.0,57.0063,57.028,57.0063,57.0135,39900.0
2012-04-03 10:00:00,79.11,79.11,79.06,79.06,4700.0,57.0424,57.0424,57.0063,57.0063,4700.0
2012-04-03 10:10:00,79.08,79.08,79.06,79.08,1600.0,57.0207,57.0207,57.0063,57.0207,1600.0
2012-04-03 10:20:00,79.08,79.09,79.07,79.09,17600.0,57.0207,57.028,57.0135,57.028,17600.0
2012-04-03 10:30:00,79.09,79.09,79.07,79.09,6800.0,57.028,57.028,57.0135,57.028,6800.0
2012-04-03 10:40:00,79.08,79.09,79.08,79.08,5700.0,57.0207,57.028,57.0207,57.0207,5700.0
2012-04-03 10:50:00,79.08,79.09,79.07,79.09,6400.0,57.0207,57.028,57.0135,57.028,6400.0
2012-04-03 11:00:00,79.09,79.09,79.09,79.09,7400.0,57.028,57.028,57.028,57.028,7400.0
2012-04-03 11:10:00,79.09,79.1,79.09,79.09,10300.0,57.028,57.0352,57.028,57.028,10300.0
2012-04-03 11:20:00,79.1,79.1,79.09,79.1,3700.0,57.0352,57.0352,57.028,57.0352,3700.0
2012-04-03 11:30:00,79.1,79.1,79.08,79.09,7300.0,57.0352,57.0352,57.0207,57.028,7300.0
2012-04-03 11:40:00,79.09,79.09,79.09,79.09,3700.0,57.028,57.028,57.028,57.028,3700.0
2012-04-03 11:50:00,79.09,79.12,79.09,79.12,17600.0,57.028,57.0496,57.028,57.0496,17600.0
2012-04-03 12:00:00,79.12,79.13,79.12,79.12,18600.0,57.0496,57.0568,57.0496,57.0496,18600.0
2012-04-03 12:10:00,79.09,79.13,79.09,79.12,4600.0,57.028,57.0568,57.028,57.0496,4600.0
2012-04-03 12:20:00,79.12,79.12,79.11,79.11,9900.0,57.0496,57.0496,57.0424,57.0424,9900.0
2012-04-03 12:30:00,79.12,79.12,79.09,79.11,7600.0,57.0496,57.0496,57.028,57.0424,7600.0
2012-04-03 12:40:00,79.12,79.12,79.09,79.12,6800.0,57.0496,57.0496,57.028,57.0496,6800.0
2012-04-03 12:50:00,79.09,79.13,79.09,79.12,9100.0,57.028,57.0568,57.028,57.0496,9100.0
2012-04-03 13:00:00,79.12,79.12,79.11,79.12,1900.0,57.0496,57.0496,57.0424,57.0496,1900.0
2012-04-03 13:10:00,79.12,79.12,79.09,79.12,8500.0,57.0496,57.0496,57.028,57.0496,8500.0
2012-04-03 13:20:00,79.09,79.12,79.09,79.12,15000.0,57.028,57.0496,57.028,57.0496,15000.0
2012-04-03 13:30:00,79.12,79.12,79.1,79.11,4900.0,57.0496,57.0496,57.0352,57.0424,4900.0
2012-04-03 13:40:00,79.1,79.12,79.09,79.1,8500.0,57.0352,57.0496,57.028,57.0352,8500.0
2012-04-03 13:50:00,79.1,79.1,79.09,79.1,9000.0,57.0352,57.0352,57.028,57.0352,9000.0
2012-04-03 14:00:00,79.09,79.09,79.03,79.04,11200.0,57.028,57.028,56.9847,56.9919,11200.0
2012-04-03 14:10:00,79.04,79.04,78.99,78.99,19900.0,56.9919,56.9919,56.9558,56.9558,19900.0
2012-04-03 14:20:00,79.0,79.03,78.99,79.0,15700.0,56.9631,56.9847,56.9558,56.9631,15700.0
2012-04-03 14:30:00,79.0,79.0,78.94,78.94,114300.0,56.9631,56.9631,56.9198,56.9198,114300.0
2012-04-03 14:40:00,78.95,78.99,78.93,78.95,17500.0,56.927,56.9558,56.9126,56.927,17500.0
2012-04-03 14:50:00,78.95,78.98,78.93,78.97,11700.0,56.927,56.9486,56.9126,56.9414,11700.0
2012-04-03 15:00:00,78.97,78.97,78.92,78.95,27400.0,56.9414,56.9414,56.9054,56.927,27400.0
2012-04-03 15:10:00,78.93,78.96,78.9,78.92,11800.0,56.9126,56.9342,56.891,56.9054,11800.0
2012-04-03 15:20:00,78.94,78.98,78.93,78.96,4700.0,56.9198,56.9486,56.9126,56.9342,4700.0
2012-04-03 15:30:00,78.95,78.98,78.9,78.96,59700.0,56.927,56.9486,56.891,56.9342,59700.0
2012-04-03 15:40:00,78.95,78.97,78.92,78.94,11400.0,56.927,56.9414,56.9054,56.9198,11400.0
2012-04-03 15:50:00,78.95,78.97,78.89,78.97,52300.0,56.927,56.9414,56.8837,56.9414,52300.0
2012-04-04 09:30:00,79.05,79.05,78.95,79.0,8500.0,56.9991,56.9991,56.927,56.9631,8500.0
2012-04-04 09:40:00,79.0,79.0,78.97,78.99,14700.0,56.9631,56.9631,56.9414,56.9558,14700.0
2012-04-04 09:50:00,78.99,78.99,78.95,78.97,3300.0,56.9558,56.9558,56.927,56.9414,3300.0
2012-04-04 10:00:00,78.99,78.99,78.97,78.97,600.0,56.9558,56.9558,56.9414,56.9414,600.0
2012-04-04 10:10:00,78.98,79.0,78.98,79.0,3500.0,56.9486,56.9631,56.9486,56.9631,3500.0
2012-04-04 10:20:00,78.99,79.0,78.99,79.0,3800.0,56.9558,56.9631,56.9558,56.9631,3800.0
2012-04-04 10:30:00,79.0,79.0,78.97,78.97,4100.0,56.9631,56.9631,56.9414,56.9414,4100.0
2012-04-04 10:40:00,79.0,79.0,78.98,79.0,6000.0,56.9631,56.9631,56.9486,56.9631,6000.0
2012-04-04 10:50:00,79.0,79.0,78.98,78.98,5900.0,56.9631,56.9631,56.9486,56.9486,5900.0
2012-04-04 11:00:00,78.99,79.0,78.97,78.97,38400.0,56.9558,56.9631,56.9414,56.9414,38400.0
2012-04-04 11:10:00,78.97,78.98,78.97,78.98,1300.0,56.9414,56.9486,56.9414,56.9486,1300.0
2012-04-04 11:20:00,78.97,78.98,78.96,78.98,3400.0,56.9414,56.9486,56.9342,56.9486,3400.0
2012-04-04 11:30:00,78.98,78.98,78.96,78.98,2700.0,56.9486,56.9486,56.9342,56.9486,2700.0
2012-04-04 11:40:00,78.95,78.98,78.95,78.98,1500.0,56.927,56.9486,56.927,56.9486,1500.0
2012-04-04 11:50:00,78.97,78.98,78.97,78.98,3400.0,56.9414,56.9486,56.9414,56.9486,3400.0
2012-04-04 12:00:00,78.98,78.98,78.96,78.98,4600.0,56.9486,56.9486,56.9342,56.9486,4600.0
2012-04-04 12:10:00,78.97,78.98,78.97,78.98,4400.0,56.9414,56.9486,56.9414,56.9486,4400.0
2012-04-04 12:20:00,78.98,78.98,78.96,78.98,2100.0,56.9486,56.9486,56.9342,56.9486,2100.0
2012-04-04 12:30:00,78.98,78.98,78.95,78.95,17300.0,56.9486,56.9486,56.927,56.927,17300.0
2012-04-04 12:40:00,78.95,78.95,78.95,78.95,4700.0,56.927,56.927,56.927,56.927,4700.0
2012-04-04 12:50:00,78.95,78.95,78.93,78.95,15100.0,56.927,56.927,56.9126,56.927,15100.0
2012-04-04 13:00:00,78.93,78.95,78.93,78.95,2900.0,56.9126,56.927,56.9126,56.927,2900.0
2012-04-04 13:10:00,78.95,78.95,78.94,78.95,2400.0,56.927,56.927,56.9198,56.927,2400.0
2012-04-04 13:20:00,78.94,78.95,78.94,78.95,1000.0,56.9198,56.927,56.9198,56.927,1000.0
2012-04-04 13:30:00,78.95,78.95,78.93,78.94,2600.0,56.927,56.927,56.9126,56.9198,2600.0
2012-04-04 13:40:00,78.93,78.94,78.93,78.94,3900.0,56.9126,56.9198,56.9126,56.9198,3900.0
2012-04-04 13:50:00,78.94,78.94,78.93,78.94,5600.0,56.9198,56.9198,56.9126,56.9198,5600.0
2012-04-04 14:00:00,78.94,78.94,78.92,78.94,8200.0,56.9198,56.9198,56.9054,56.9198,8200.0
2012-04-04 14:10:00,78.93,78.94,78.93,78.94,5400.0,56.9126,56.9198,56.9126,56.9198,5400.0
2012-04-04 14:20:00,78.94,78.95,78.94,78.95,25400.0,56.9198,56.927,56.9198,56.927,25400.0
2012-04-04 14:30:00,78.95,78.98,78.94,78.98,3900.0,56.927,56.9486,56.9198,56.9486,3900.0
2012-04-04 14:40:00,78.98,78.98,78.94,78.97,3800.0,56.9486,56.9486,56.9198,56.9414,3800.0
2012-04-04 14:50:00,78.97,78.98,78.92,78.98,22600.0,56.9414,56.9486,56.9054,56.9486,22600.0
2012-04-04 15:00:00,78.95,78.98,78.95,78.97,1600.0,56.927,56.9486,56.927,56.9414,1600.0
2012-04-04 15:10:00,78.95,78.98,78.95,78.96,2100.0,56.927,56.9486,56.927,56.9342,2100.0
2012-04-04 15:20:00,78.97,78.98,78.97,78.98,10200.0,56.9414,56.9486,56.9414,56.9486,10200.0
2012-04-04 15:30:00,78.98,78.99,78.98,78.99,15500.0,56.9486,56.9558,56.9486,56.9558,15500.0
2012-04-04 15:40:00,78.99,78.99,78.97,78.98,9900.0,56.9558,56.9558,56.9414,56.9486,9900.0
2012-04-04 15:50:00,78.97,78.98,78.97,78.98,4900.0,56.9414,56.9486,56.9414,56.9486,4900.0
2012-04-05 09:30:00,79.05,79.05,79.0,79.03,8900.0,56.9991,56.9991,56.9631,56.9847,8900.0
2012-04-05 09:40:00,79.04,79.04,79.0,79.01,1800.0,56.9919,56.9919,56.9631,56.9703,1800.0
2012-04-05 09:50:00,79.0,79.01,79.0,79.0,1900.0,56.9631,56.9703,56.9631,56.9631,1900.0
2012-04-05 10:00:00,79.01,79.01,79.0,79.01,4300.0,56.9703,56.9703,56.9631,56.9703,4300.0
2012-04-05 10:10:00,79.01,79.02,79.0,79.02,5400.0,56.9703,56.9775,56.9631,56.9775,5400.0
2012-04-05 10:20:00,79.02,79.02,79.02,79.02,3000.0,56.9775,56.9775,56.9775,56.9775,3000.0
2012-04-05 10:30:00,79.02,79.02,79.01,79.02,3200.0,56.9775,56.9775,56.9703,56.9775,3200.0
2012-04-05 10:40:00,79.01,79.01,79.01,79.01,400.0,56.9703,56.9703,56.9703,56.9703,400.0
2012-04-05 10:50:00,79.02,79.02,79.01,79.02,5300.0,56.9775,56.9775,56.9703,56.9775,5300.0
2012-04-05 11:00:00,79.01,79.02,79.01,79.01,4100.0,56.9703,56.9775,56.9703,56.9703,4100.0
2012-04-05 11:10:00,79.02,79.02,79.01,79.02,1000.0,56.9775,56.9775,56.9703,56.9775,1000.0
2012-04-05 11:20:00,79.01,79.02,79.0,79.02,2600.0,56.9703,56.9775,56.9631,56.9775,2600.0
2012-04-05 11:30:00,79.02,79.02,79.01,79.02,3500.0,56.9775,56.9775,56.9703,56.9775,3500.0
2012-04-05 11:40:00,79.02,79.03,79.01,79.02,2300.0,56.9775,56.9847,56.9703,56.9775,2300.0
2012-04-05 11:50:00,79.02,79.03,79.02,79.03,900.0,56.9775,56.9847,56.9775,56.9847,900.0
2012-04-05 12:00:00,79.02,79.03,79.01,79.01,6100.0,56.9775,56.9847,56.9703,56.9703,6100.0
2012-04-05 12:10:00,79.03,79.03,79.01,79.01,3800.0,56.9847,56.9847,56.9703,56.9703,3800.0
2012-04-05 12:20:00,79.03,79.03,79.03,79.03,1700.0,56.9847,56.9847,56.9847,56.9847,1700.0
2012-04-05 12:30:00,79.03,79.04,79.01,79.04,1000.0,56.9847,56.9919,56.9703,56.9919,1000.0
2012-04-05 12:40:00,79.04,79.04,79.04,79.04,0.0,56.9919,56.9919,56.9919,56.9919,0.0
2012-04-05 12:50:00,79.01,79.05,79.01,79.05,2700.0,56.9703,56.9991,56.9703,56.9991,2700.0
2012-04-05 13:00:00,79.02,79.05,79.01,79.05,4900.0,56.9775,56.9991,56.9703,56.9991,4900.0
2012-04-05 13:10:00,79.04,79.04,79.04,79.04,1300.0,56.9919,56.9919,56.9919,56.9919,1300.0
2012-04-05 13:20:00,79.04,79.04,79.03,79.04,20200.0,56.9919,56.9919,56.9847,56.9919,20200.0
2012-04-05 13:30:00,79.04,79.04,79.03,79.04,8300.0,56.9919,56.9919,56.9847,56.9919,8300.0
2012-04-05 13:40:00,79.04,79.04,79.03,79.03,5900.0,56.9919,56.9919,56.9847,56.9847,5900.0
2012-04-05 13:50:00,79.04,79.04,79.03,79.04,1200.0,56.9919,56.9919,56.9847,56.9919,1200.0
2012-04-05 14:00:00,79.04,79.06,79.04,79.05,13100.0,56.9919,57.0063,56.9919,56.9991,13100.0
2012-04-05 14:10:00,79.04,79.05,79.04,79.04,7100.0,56.9919,56.9991,56.9919,56.9919,7100.0
2012-04-05 14:20:00,79.04,79.05,79.03,79.05,23700.0,56.9919,56.9991,56.9847,56.9991,23700.0
2012-04-05 14:30:00,79.05,79.05,79.05,79.05,10600.0,56.9991,56.9991,56.9991,56.9991,10600.0
2012-04-05 14:40:00,79.04,79.05,79.02,79.02,1800.0,56.9919,56.9991,56.9775,56.9775,1800.0
2012-04-05 14:50:00,79.05,79.05,79.02,79.04,5000.0,56.9991,56.9991,56.9775,56.9919,5000.0
2012-04-05 15:00:00,79.04,79.05,79.04,79.05,2800.0,56.9919,56.9991,56.9919,56.9991,2800.0
2012-04-05 15:10:00,79.05,79.05,79.03,79.04,7500.0,56.9991,56.9991,56.9847,56.9919,7500.0
2012-04-05 15:20:00,79.04,79.04,79.02,79.03,5400.0,56.9919,56.9919,56.9775,56.9847,5400.0
2012-04-05 15:30:00,79.03,79.03,79.02,79.03,11500.0,56.9847,56.9847,56.9775,56.9847,11500.0
2012-04-05 15:40:00,79.03,79.03,79.01,79.03,21000.0,56.9847,56.9847,56.9703,56.9847,21000.0
2012-04-05 15:50:00,79.02,79.03,79.01,79.03,10200.0,56.9775,56.9847,56.9703,56.9847,10200.0
2012-04-09 09:30:00,79.19,79.19,79.11,79.15,15900.0,57.1001,57.1001,57.0424,57.0712,15900.0
2012-04-09 09:40:00,79.09,79.13,79.0,79.01,3700.0,57.028,57.0568,56.9631,56.9703,3700.0
2012-04-09 09:50:00,79.01,79.07,79.01,79.05,4600.0,56.9703,57.0135,56.9703,56.9991,4600.0
2012-04-09 10:00:00,79.11,79.13,79.05,79.05,5000.0,57.0424,57.0568,56.9991,56.9991,5000.0
2012-04-09 10:10:00,79.09,79.1,79.07,79.1,1900.0,57.028,57.0352,57.0135,57.0352,1900.0
2012-04-09 10:20:00,79.09,79.09,79.08,79.08,4300.0,57.028,57.028,57.0207,57.0207,4300.0
2012-04-09 10:30:00,79.09,79.1,79.08,79.09,11000.0,57.028,57.0352,57.0207,57.028,11000.0
2012-04-09 10:40:00,79.11,79.11,79.08,79.09,5500.0,57.0424,57.0424,57.0207,57.028,5500.0
2012-04-09 10:50:00,79.11,79.11,79.09,79.1,3800.0,57.0424,57.0424,57.028,57.0352,3800.0
2012-04-09 11:00:00,79.08,79.11,79.08,79.11,4500.0,57.0207,57.0424,57.0207,57.0424,4500.0
2012-04-09 11:10:00,79.09,79.11,79.08,79.11,3300.0,57.028,57.0424,57.0207,57.0424,3300.0
2012-04-09 11:20:00,79.11,79.12,79.08,79.1,22500.0,57.0424,57.0496,57.0207,57.0352,22500.0
2012-04-09 11:30:00,79.11,79.11,79.09,79.1,1200.0,57.0424,57.0424,57.028,57.0352,1200.0
2012-04-09 11:40:00,79.12,79.12,79.1,79.11,1400.0,57.0496,57.0496,57.0352,57.0424,1400.0
2012-04-09 11:50:00,79.12,79.12,79.08,79.09,102500.0,57.0496,57.0496,57.0207,57.028,102500.0
2012-04-09 12:00:00,79.09,79.11,79.09,79.09,2500.0,57.028,57.0424,57.028,57.028,2500.0
2012-04-09 12:10:00,79.11,79.12,79.08,79.08,16500.0,57.0424,57.0496,57.0207,57.0207,16500.0
2012-04-09 12:20:00,79.08,79.1,79.07,79.08,2600.0,57.0207,57.0352,57.0135,57.0207,2600.0
2012-04-09 12:30:00,79.06,79.08,79.06,79.08,6100.0,57.0063,57.0207,57.0063,57.0207,6100.0
2012-04-09 12:40:00,79.08,79.08,79.06,79.08,1000.0,57.0207,57.0207,57.0063,57.0207,1000.0
2012-04-09 12:50:00,79.08,79.08,79.07,79.07,500.0,57.0207,57.0207,57.0135,57.0135,500.0
2012-04-09 13:00:00,79.07,79.08,79.06,79.08,9400.0,57.0135,57.0207,57.0063,57.0207,9400.0
2012-04-09 13:10:00,79.08,79.08,79.07,79.08,2700.0,57.0207,57.0207,57.0135,57.0207,2700.0
2012-04-09 13:20:00,79.08,79.08,79.07,79.07,2400.0,57.0207,57.0207,57.0135,57.0135,2400.0
2012-04-09 13:30:00,79.07,79.08,79.07,79.08,11800.0,57.0135,57.0207,57.0135,57.0207,11800.0
2012-04-09 13:40:00,79.07,79.08,79.07,79.08,2300.0,57.0135,57.0207,57.0135,57.0207,2300.0
2012-04-09 13:50:00,79.07,79.08,79.06,79.08,6400.0,57.0135,57.0207,57.0063,57.0207,6400.0
2012-04-09 14:00:00,79.08,79.08,79.05,79.08,4200.0,57.0207,57.0207,56.9991,57.0207,4200.0
2012-04-09 14:10:00,79.08,79.08,79.07,79.07,2600.0,57.0207,57.0207,57.0135,57.0135,2600.0
2012-04-09 14:20:00,79.07,79.07,79.06,79.06,2800.0,57.0135,57.0135,57.0063,57.0063,2800.0
2012-04-09 14:30:00,79.05,79.07,79.05,79.07,8700.0,56.9991,57.0135,56.9991,57.0135,8700.0
2012-04-09 14:40:00,79.07,79.07,79.07,79.07,2000.0,57.0135,57.0135,57.0135,57.0135,2000.0
2012-04-09 14:50:00,79.07,79.07,79.06,79.06,2400.0,57.0135,57.0135,57.0063,57.0063,2400.0
2012-04-09 15:00:00,79.07,79.07,79.06,79.07,8000.0,57.0135,57.0135,57.0063,57.0135,8000.0
2012-04-09 15:10:00,79.06,79.07,79.06,79.07,3700.0,57.0063,57.0135,57.0063,57.0135,3700.0
2012-04-09 15:20:00,79.08,79.08,79.06,79.08,3800.0,57.0207,57.0207,57.0063,57.0207,3800.0
2012-04-09 15:30:00,79.07,79.08,79.07,79.08,7600.0,57.0135,57.0207,57.0135,57.0207,7600.0
2012-04-09 15:40:00,79.08,79.08,79.04,79.05,167100.0,57.0207,57.0207,56.9919,56.9991,167100.0
2012-04-09 15:50:00,79.05,79.05,79.03,79.03,34900.0,56.9991,56.9991,56.9847,56.9847,34900.0
2012-04-10 09:30:00,79.16,79.16,79.07,79.07,25700.0,57.0784,57.0784,57.0135,57.0135,25700.0
2012-04-10 09:40:00,79.07,79.09,79.06,79.07,15200.0,57.0135,57.028,57.0063,57.0135,15200.0
2012-04-10 09:50:00,79.07,79.07,79.05,79.05,7100.0,57.0135,57.0135,56.9991,56.9991,7100.0
2012-04-10 10:00:00,79.06,79.07,79.06,79.06,17500.0,57.0063,57.0135,57.0063,57.0063,17500.0
2012-04-10 10:10:00,79.07,79.07,79.05,79.05,15000.0,57.0135,57.0135,56.9991,56.9991,15000.0
2012-04-10 10:20:00,79.05,79.06,79.04,79.04,14600.0,56.9991,57.0063,56.9919,56.9919,14600.0
2012-04-10 10:30:00,79.05,79.05,79.04,79.05,17400.0,56.9991,56.9991,56.9919,56.9991,17400.0
2012-04-10 10:40:00,79.04,79.06,79.04,79.06,20300.0,56.9919,57.0063,56.9919,57.0063,20300.0
2012-04-10 10:50:00,79.04,79.05,79.03,79.03,4200.0,56.9919,56.9991,56.9847,56.9847,4200.0
2012-04-10 11:00:00,79.05,79.07,79.04,79.06,13800.0,56.9991,57.0135,56.9919,57.0063,13800.0
2012-04-10 11:10:00,79.06,79.07,79.04,79.06,7100.0,57.0063,57.0135,56.9919,57.0063,7100.0
2012-04-10 11:20:00,79.07,79.07,79.05,79.06,11800.0,57.0135,57.0135,56.9991,57.0063,11800.0
2012-04-10 11:30:00,79.05,79.06,79.02,79.04,31500.0,56.9991,57.0063,56.9775,56.9919,31500.0
2012-04-10 11:40:00,79.03,79.04,79.03,79.04,3400.0,56.9847,56.9919,56.9847,56.9919,3400.0
2012-04-10 11:50:00,79.03,79.06,79.03,79.05,10100.0,56.9847,57.0063,56.9847,56.9991,10100.0
2012-04-10 12:00:00,79.06,79.06,79.03,79.04,9100.0,57.0063,57.0063,56.9847,56.9919,9100.0
2012-04-10 12:10:00,79.05,79.06,79.04,79.06,3700.0,56.9991,57.0063,56.9919,57.0063,3700.0
2012-04-10 12:20:00,79.04,79.05,79.03,79.03,4700.0,56.9919,56.9991,56.9847,56.9847,4700.0
2012-04-10 12:30:00,79.03,79.05,79.03,79.03,5700.0,56.9847,56.9991,56.9847,56.9847,5700.0
2012-04-10 12:40:00,79.02,79.05,79.02,79.03,9100.0,56.9775,56.9991,56.9775,56.9847,9100.0
2012-04-10 12:50:00,79.03,79.05,79.03,79.03,5800.0,56.9847,56.9991,56.9847,56.9847,5800.0
2012-04-10 13:00:00,79.04,79.05,79.03,79.05,25700.0,56.9919,56.9991,56.9847,56.9991,25700.0
2012-04-10 13:10:00,79.04,79.06,79.04,79.06,9200.0,56.9919,57.0063,56.9919,57.0063,9200.0
2012-04-10 13:20:00,79.07,79.09,79.06,79.08,30200.0,57.0135,57.028,57.0063,57.0207,30200.0
2012-04-10 13:30:00,79.07,79.08,79.06,79.06,3500.0,57.0135,57.0207,57.0063,57.0063,3500.0
2012-04-10 13:40:00,79.06,79.09,79.06,79.08,20600.0,57.0063,57.028,57.0063,57.0207,20600.0
2012-04-10 13:50:00,79.08,79.09,79.07,79.08,9800.0,57.0207,57.028,57.0135,57.0207,9800.0
2012-04-10 14:00:00,79.08,79.09,79.07,79.09,17900.0,57.0207,57.028,57.0135,57.028,17900.0
2012-04-10 14:10:00,79.09,79.09,79.08,79.08,4700.0,57.028,57.028,57.0207,57.0207,4700.0
2012-04-10 14:20:00,79.09,79.1,79.06,79.1,34600.0,57.028,57.0352,57.0063,57.0352,34600.0
2012-04-10 14:30:00,79.1,79.1,79.08,79.08,14100.0,57.0352,57.0352,57.0207,57.0207,14100.0
2012-04-10 14:40:00,79.08,79.1,79.08,79.1,15300.0,57.0207,57.0352,57.0207,57.0352,15300.0
2012-04-10 14:50:00,79.08,79.1,79.08,79.08,9800.0,57.0207,57.0352,57.0207,57.0207,9800.0
2012-04-10 15:00:00,79.09,79.09,79.06,79.09,18200.0,57.028,57.028,57.0063,57.028,18200.0
2012-04-10 15:10:00,79.09,79.11,79.08,79.11,12500.0,57.028,57.0424,57.0207,57.0424,12500.0
2012-04-10 15:20:00,79.12,79.13,79.11,79.12,23600.0,57.0496,57.0568,57.0424,57.0496,23600.0
2012-04-10 15:30:00,79.12,79.14,79.11,79.12,23100.0,57.0496,57.064,57.0424,57.0496,23100.0
2012-04-10 15:40:00,79.13,79.13,79.11,79.12,25900.0,57.0568,57.0568,57.0424,57.0496,25900.0
2012-04-10 15:50:00,79.13,79.14,79.08,79.09,44100.0,57.0568,57.064,57.0207,57.028,44100.0
2012-04-11 09:30:00,79.14,79.14,79.12,79.13,3700.0,57.064,57.064,57.0496,57.0568,3700.0
2012-04-11 09:40:00,79.1,79.13,79.1,79.13,4600.0,57.0352,57.0568,57.0352,57.0568,4600.0
2012-04-11 09:50:00,79.14,79.14,79.11,79.12,800.0,57.064,57.064,57.0424,57.0496,800.0
2012-04-11 10:00:00,79.12,79.13,79.11,79.13,3500.0,57.0496,57.0568,57.0424,57.0568,3500.0
2012-04-11 10:10:00,79.13,79.13,79.1,79.11,7000.0,57.0568,57.0568,57.0352,57.0424,7000.0
2012-04-11 10:20:00,79.11,79.14,79.11,79.11,8300.0,57.0424,57.064,57.0424,57.0424,8300.0
2012-04-11 10:30:00,79.12,79.13,79.11,79.13,1200.0,57.0496,57.0568,57.0424,57.0568,1200.0
2012-04-11 10:40:00,79.13,79.13,79.11,79.11,2000.0,57.0568,57.0568,57.0424,57.0424,2000.0
2012-04-11 10:50:00,79.12,79.13,79.11,79.12,18800.0,57.0496,57.0568,57.0424,57.0496,18800.0
2012-04-11 11:00:00,79.12,79.13,79.1,79.12,10900.0,57.0496,57.0568,57.0352,57.0496,10900.0
2012-04-11 11:10:00,79.12,79.13,79.12,79.13,7000.0,57.0496,57.0568,57.0496,57.0568,7000.0
2012-04-11 11:20:00,79.12,79.13,79.12,79.12,1600.0,57.0496,57.0568,57.0496,57.0496,1600.0
2012-04-11 11:30:00,79.12,79.12,79.1,79.12,6400.0,57.0496,57.0496,57.0352,57.0496,6400.0
2012-04-11 11:40:00,79.1,79.1,79.09,79.09,500.0,57.0352,57.0352,57.028,57.028,500.0
2012-04-11 11:50:00,79.11,79.13,79.1,79.11,2300.0,57.0424,57.0568,57.0352,57.0424,2300.0
2012-04-11 12:00:00,79.11,79.12,79.11,79.12,900.0,57.0424,57.0496,57.0424,57.0496,900.0
2012-04-11 12:10:00,79.11,79.11,79.1,79.1,2200.0,57.0424,57.0424,57.0352,57.0352,2200.0
2012-04-11 12:20:00,79.11,79.12,79.1,79.1,3300.0,57.0424,57.0496,57.0352,57.0352,3300.0
2012-04-11 12:30:00,79.1,79.11,79.09,79.09,4200.0,57.0352,57.0424,57.028,57.028,4200.0
2012-04-11 12:40:00,79.09,79.11,79.09,79.11,5500.0,57.028,57.0424,57.028,57.0424,5500.0
2012-04-11 12:50:00,79.09,79.11,79.08,79.1,1800.0,57.028,57.0424,57.0207,57.0352,1800.0
2012-04-11 13:00:00,79.1,79.11,79.1,79.11,500.0,57.0352,57.0424,57.0352,57.0424,500.0
2012-04-11 13:10:00,79.11,79.11,79.09,79.1,3500.0,57.0424,57.0424,57.028,57.0352,3500.0
2012-04-11 13:20:00,79.1,79.12,79.1,79.12,5400.0,57.0352,57.0496,57.0352,57.0496,5400.0
2012-04-11 13:30:00,79.11,79.12,79.1,79.1,5100.0,57.0424,57.0496,57.0352,57.0352,5100.0
2012-04-11 13:40:00,79.11,79.11,79.09,79.09,1100.0,57.0424,57.0424,57.028,57.028,1100.0
2012-04-11 13:50:00,79.1,79.11,79.09,79.11,2100.0,57.0352,57.0424,57.028,57.0424,2100.0
2012-04-11 14:00:00,79.1,79.11,79.08,79.08,7600.0,57.0352,57.0424,57.0207,57.0207,7600.0
2012-04-11 14:10:00,79.09,79.1,79.08,79.1,6500.0,57.028,57.0352,57.0207,57.0352,6500.0
2012-04-11 14:20:00,79.09,79.1,79.08,79.09,4400.0,57.028,57.0352,57.0207,57.028,4400.0
2012-04-11 14:30:00,79.08,79.12,79.08,79.12,5600.0,57.0207,57.0496,57.0207,57.0496,5600.0
2012-04-11 14:40:00,79.09,79.12,79.09,79.09,18200.0,57.028,57.0496,57.028,57.028,18200.0
2012-04-11 14:50:00,79.09,79.11,79.09,79.1,1300.0,57.028,57.0424,57.028,57.0352,1300.0
2012-04-11 15:00:00,79.12,79.12,79.1,79.12,7900.0,57.0496,57.0496,57.0352,57.0496,7900.0
2012-04-11 15:10:00,79.11,79.12,79.08,79.1,101300.0,57.0424,57.0496,57.0207,57.0352,101300.0
2012-04-11 15:20:00,79.1,79.13,79.1,79.13,4500.0,57.0352,57.0568,57.0352,57.0568,4500.0
2012-04-11 15:30:00,79.13,79.13,79.12,79.12,5800.0,57.0568,57.0568,57.0496,57.0496,5800.0
2012-04-11 15:40:00,79.12,79.12,79.11,79.12,6100.0,57.0496,57.0496,57.0424,57.0496,6100.0
2012-04-11 15:50:00,79.12,79.12,79.11,79.11,14600.0,57.0496,57.0496,57.0424,57.0424,14600.0
2012-04-12 09:30:00,79.18,79.18,79.07,79.12,30900.0,57.0928,57.0928,57.0135,57.0496,30900.0
2012-04-12 09:40:00,79.1,79.12,79.1,79.12,37100.0,57.0352,57.0496,57.0352,57.0496,37100.0
2012-04-12 09:50:00,79.12,79.12,79.11,79.12,33100.0,57.0496,57.0496,57.0424,57.0496,33100.0
2012-04-12 10:00:00,79.12,79.13,79.11,79.12,22900.0,57.0496,57.0568,57.0424,57.0496,22900.0
2012-04-12 10:10:00,79.11,79.13,79.11,79.13,11100.0,57.0424,57.0568,57.0424,57.0568,11100.0
2012-04-12 10:20:00,79.11,79.13,79.09,79.13,19300.0,57.0424,57.0568,57.028,57.0568,19300.0
2012-04-12 10:30:00,79.13,79.13,79.11,79.13,7900.0,57.0568,57.0568,57.0424,57.0568,7900.0
2012-04-12 10:40:00,79.12,79.13,79.12,79.13,7700.0,57.0496,57.0568,57.0496,57.0568,7700.0
2012-04-12 10:50:00,79.13,79.15,79.12,79.15,17900.0,57.0568,57.0712,57.0496,57.0712,17900.0
2012-04-12 11:00:00,79.15,79.15,79.14,79.15,7400.0,57.0712,57.0712,57.064,57.0712,7400.0
2012-04-12 11:10:00,79.15,79.15,79.15,79.15,4100.0,57.0712,57.0712,57.0712,57.0712,4100.0
2012-04-12 11:20:00,79.15,79.15,79.14,79.14,9200.0,57.0712,57.0712,57.064,57.064,9200.0
2012-04-12 11:30:00,79.14,79.15,79.14,79.15,9200.0,57.064,57.0712,57.064,57.0712,9200.0
2012-04-12 11:40:00,79.15,79.15,79.13,79.15,9600.0,57.0712,57.0712,57.0568,57.0712,9600.0
2012-04-12 11:50:00,79.15,79.15,79.14,79.14,5900.0,57.0712,57.0712,57.064,57.064,5900.0
2012-04-12 12:00:00,79.13,79.16,79.13,79.16,7500.0,57.0568,57.0784,57.0568,57.0784,7500.0
2012-04-12 12:10:00,79.16,79.16,79.15,79.16,11800.0,57.0784,57.0784,57.0712,57.0784,11800.0
2012-04-12 12:20:00,79.16,79.16,79.14,79.15,4900.0,57.0784,57.0784,57.064,57.0712,4900.0
2012-04-12 12:30:00,79.15,79.15,79.13,79.14,13900.0,57.0712,57.0712,57.0568,57.064,13900.0
2012-04-12 12:40:00,79.15,79.16,79.14,79.15,8900.0,57.0712,57.0784,57.064,57.0712,8900.0
2012-04-12 12:50:00,79.15,79.15,79.14,79.15,6700.0,57.0712,57.0712,57.064,57.0712,6700.0
2012-04-12 13:00:00,79.15,79.15,79.14,79.15,8700.0,57.0712,57.0712,57.064,57.0712,8700.0
2012-04-12 13:10:00,79.15,79.16,79.14,79.16,7700.0,57.0712,57.0784,57.064,57.0784,7700.0
2012-04-12 13:20:00,79.17,79.17,79.16,79.17,24000.0,57.0856,57.0856,57.0784,57.0856,24000.0
2012-04-12 13:30:00,79.16,79.17,79.16,79.17,8000.0,57.0784,57.0856,57.0784,57.0856,8000.0
2012-04-12 13:40:00,79.17,79.17,79.16,79.17,7700.0,57.0856,57.0856,57.0784,57.0856,7700.0
2012-04-12 13:50:00,79.17,79.17,79.16,79.16,10100.0,57.0856,57.0856,57.0784,57.0784,10100.0
2012-04-12 14:00:00,79.17,79.17,79.16,79.17,12400.0,57.0856,57.0856,57.0784,57.0856,12400.0
2012-04-12 14:10:00,79.17,79.18,79.17,79.18,9900.0,57.0856,57.0928,57.0856,57.0928,9900.0
2012-04-12 14:20:00,79.18,79.18,79.16,79.16,8000.0,57.0928,57.0928,57.0784,57.0784,8000.0
2012-04-12 14:30:00,79.16,79.17,79.15,79.16,8300.0,57.0784,57.0856,57.0712,57.0784,8300.0
2012-04-12 14:40:00,79.16,79.17,79.16,79.17,11300.0,57.0784,57.0856,57.0784,57.0856,11300.0
2012-04-12 14:50:00,79.17,79.18,79.17,79.18,7500.0,57.0856,57.0928,57.0856,57.0928,7500.0
2012-04-12 15:00:00,79.19,79.19,79.18,79.19,23600.0,57.1001,57.1001,57.0928,57.1001,23600.0
2012-04-12 15:10:00,79.18,79.19,79.18,79.18,15800.0,57.0928,57.1001,57.0928,57.0928,15800.0
2012-04-12 15:20:00,79.18,79.19,79.17,79.18,20300.0,57.0928,57.1001,57.0856,57.0928,20300.0
2012-04-12 15:30:00,79.18,79.19,79.17,79.18,10000.0,57.0928,57.1001,57.0856,57.0928,10000.0
2012-04-12 15:40:00,79.18,79.18,79.17,79.17,19100.0,57.0928,57.0928,57.0856,57.0856,19100.0
2012-04-12 15:50:00,79.17,79.18,79.17,79.18,36000.0,57.0856,57.0928,57.0856,57.0928,36000.0
2012-04-13 09:30:00,79.18,79.18,79.18,79.18,3700.0,57.0928,57.0928,57.0928,57.0928,3700.0
2012-04-13 09:40:00,79.17,79.18,79.15,79.15,5900.0,57.0856,57.0928,57.0712,57.0712,5900.0
2012-04-13 09:50:00,79.18,79.18,79.17,79.18,1500.0,57.0928,57.0928,57.0856,57.0928,1500.0
2012-04-13 10:00:00,79.18,79.19,79.17,79.19,1400.0,57.0928,57.1001,57.0856,57.1001,1400.0
2012-04-13 10:10:00,79.19,79.19,79.17,79.19,1300.0,57.1001,57.1001,57.0856,57.1001,1300.0
2012-04-13 10:20:00,79.19,79.19,79.18,79.18,4900.0,57.1001,57.1001,57.0928,57.0928,4900.0
2012-04-13 10:30:00,79.19,79.19,79.19,79.19,63500.0,57.1001,57.1001,57.1001,57.1001,63500.0
2012-04-13 10:40:00,79.19,79.19,79.19,79.19,1300.0,57.1001,57.1001,57.1001,57.1001,1300.0
2012-04-13 10:50:00,79.19,79.19,79.18,79.19,5300.0,57.1001,57.1001,57.0928,57.1001,5300.0
2012-04-13 11:00:00,79.19,79.19,79.17,79.17,7800.0,57.1001,57.1001,57.0856,57.0856,7800.0
2012-04-13 11:10:00,79.18,79.19,79.18,79.19,800.0,57.0928,57.1001,57.0928,57.1001,800.0
2012-04-13 11:20:00,79.19,79.2,79.19,79.2,800.0,57.1001,57.1073,57.1001,57.1073,800.0
2012-04-13 11:30:00,79.19,79.19,79.18,79.18,3900.0,57.1001,57.1001,57.0928,57.0928,3900.0
2012-04-13 11:40:00,79.18,79.18,79.18,79.18,3500.0,57.0928,57.0928,57.0928,57.0928,3500.0
2012-04-13 11:50:00,79.18,79.18,79.18,79.18,2000.0,57.0928,57.0928,57.0928,57.0928,2000.0
2012-04-13 12:00:00,79.18,79.19,79.17,79.19,2100.0,57.0928,57.1001,57.0856,57.1001,2100.0
2012-04-13 12:10:00,79.19,79.19,79.18,79.19,1200.0,57.1001,57.1001,57.0928,57.1001,1200.0
2012-04-13 12:20:00,79.19,79.19,79.18,79.19,9200.0,57.1001,57.1001,57.0928,57.1001,9200.0
2012-04-13 12:30:00,79.18,79.19,79.18,79.18,6700.0,57.0928,57.1001,57.0928,57.0928,6700.0
2012-04-13 12:40:00,79.18,79.19,79.18,79.19,800.0,57.0928,57.1001,57.0928,57.1001,800.0
2012-04-13 12:50:00,79.19,79.19,79.18,79.18,1700.0,57.1001,57.1001,57.0928,57.0928,1700.0
2012-04-13 13:00:00,79.19,79.19,79.19,79.19,1100.0,57.1001,57.1001,57.1001,57.1001,1100.0
2012-04-13 13:10:00,79.19,79.19,79.18,79.18,5500.0,57.1001,57.1001,57.0928,57.0928,5500.0
2012-04-13 13:20:00,79.18,79.2,79.18,79.19,6600.0,57.0928,57.1073,57.0928,57.1001,6600.0
2012-04-13 13:30:00,79.18,79.19,79.18,79.19,3600.0,57.0928,57.1001,57.0928,57.1001,3600.0
2012-04-13 13:40:00,79.18,79.19,79.17,79.18,17400.0,57.0928,57.1001,57.0856,57.0928,17400.0
2012-04-13 13:50:00,79.18,79.18,79.17,79.18,1000.0,57.0928,57.0928,57.0856,57.0928,1000.0
2012-04-13 14:00:00,79.17,79.19,79.17,79.19,6300.0,57.0856,57.1001,57.0856,57.1001,6300.0
2012-04-13 14:10:00,79.19,79.19,79.18,79.19,19100.0,57.1001,57.1001,57.0928,57.1001,19100.0
2012-04-13 14:20:00,79.19,79.19,79.18,79.18,2500.0,57.1001,57.1001,57.0928,57.0928,2500.0
2012-04-13 14:30:00,79.18,79.19,79.18,79.19,6000.0,57.0928,57.1001,57.0928,57.1001,6000.0
2012-04-13 14:40:00,79.19,79.19,79.18,79.19,3900.0,57.1001,57.1001,57.0928,57.1001,3900.0
2012-04-13 14:50:00,79.19,79.19,79.18,79.18,11900.0,57.1001,57.1001,57.0928,57.0928,11900.0
2012-04-13 15:00:00,79.18,79.18,79.17,79.18,4800.0,57.0928,57.0928,57.0856,57.0928,4800.0
2012-04-13 15:10:00,79.18,79.19,79.17,79.19,6000.0,57.0928,57.1001,57.0856,57.1001,6000.0
2012-04-13 15:20:00,79.19,79.19,79.18,79.18,2800.0,57.1001,57.1001,57.0928,57.0928,2800.0
2012-04-13 15:30:00,79.19,79.19,79.18,79.18,3000.0,57.1001,57.1001,57.0928,57.0928,3000.0
2012-04-13 15:40:00,79.19,79.19,79.18,79.18,3400.0,57.1001,57.1001,57.0928,57.0928,3400.0
2012-04-13 15:50:00,79.19,79.19,79.18,79.19,7400.0,57.1001,57.1001,57.0928,57.1001,7400.0
2012-04-16 09:30:00,79.18,79.18,79.15,79.18,27900.0,57.0928,57.0928,57.0712,57.0928,27900.0
2012-04-16 09:40:00,79.18,79.19,79.16,79.18,14900.0,57.0928,57.1001,57.0784,57.0928,14900.0
2012-04-16 09:50:00,79.18,79.21,79.17,79.21,43900.0,57.0928,57.1145,57.0856,57.1145,43900.0
2012-04-16 10:00:00,79.22,79.22,79.21,79.21,17100.0,57.1217,57.1217,57.1145,57.1145,17100.0
2012-04-16 10:10:00,79.21,79.23,79.21,79.23,8800.0,57.1145,57.1289,57.1145,57.1289,8800.0
2012-04-16 10:20:00,79.23,79.23,79.21,79.21,28500.0,57.1289,57.1289,57.1145,57.1145,28500.0
2012-04-16 10:30:00,79.23,79.23,79.22,79.23,55300.0,57.1289,57.1289,57.1217,57.1289,55300.0
2012-04-16 10:40:00,79.23,79.23,79.22,79.22,10800.0,57.1289,57.1289,57.1217,57.1217,10800.0
2012-04-16 10:50:00,79.21,79.22,79.21,79.22,8000.0,57.1145,57.1217,57.1145,57.1217,8000.0
2012-04-16 11:00:00,79.22,79.23,79.22,79.22,15700.0,57.1217,57.1289,57.1217,57.1217,15700.0
2012-04-16 11:10:00,79.22,79.23,79.21,79.23,4400.0,57.1217,57.1289,57.1145,57.1289,4400.0
2012-04-16 11:20:00,79.23,79.23,79.22,79.23,19300.0,57.1289,57.1289,57.1217,57.1289,19300.0
2012-04-16 11:30:00,79.23,79.23,79.23,79.23,7300.0,57.1289,57.1289,57.1289,57.1289,7300.0
2012-04-16 11:40:00,79.23,79.23,79.22,79.22,19400.0,57.1289,57.1289,57.1217,57.1217,19400.0
2012-04-16 11:50:00,79.22,79.23,79.22,79.23,12600.0,57.1217,57.1289,57.1217,57.1289,12600.0
2012-04-16 12:00:00,79.23,79.24,79.23,79.24,12500.0,57.1289,57.1361,57.1289,57.1361,12500.0
2012-04-16 12:10:00,79.24,79.25,79.23,79.25,13000.0,57.1361,57.1433,57.1289,57.1433,13000.0
2012-04-16 12:20:00,79.25,79.25,79.23,79.24,14800.0,57.1433,57.1433,57.1289,57.1361,14800.0
2012-04-16 12:30:00,79.24,79.25,79.24,79.25,10200.0,57.1361,57.1433,57.1361,57.1433,10200.0
2012-04-16 12:40:00,79.25,79.25,79.25,79.25,6200.0,57.1433,57.1433,57.1433,57.1433,6200.0
2012-04-16 12:50:00,79.25,79.26,79.24,79.25,14300.0,57.1433,57.1505,57.1361,57.1433,14300.0
2012-04-16 13:00:00,79.25,79.26,79.25,79.25,4900.0,57.1433,57.1505,57.1433,57.1433,4900.0
2012-04-16 13:10:00,79.26,79.26,79.24,79.26,3500.0,57.1505,57.1505,57.1361,57.1505,3500.0
2012-04-16 13:20:00,79.26,79.26,79.25,79.26,6800.0,57.1505,57.1505,57.1433,57.1505,6800.0
2012-04-16 13:30:00,79.26,79.26,79.24,79.24,28200.0,57.1505,57.1505,57.1361,57.1361,28200.0
2012-04-16 13:40:00,79.25,79.25,79.24,79.25,6900.0,57.1433,57.1433,57.1361,57.1433,6900.0
2012-04-16 13:50:00,79.24,79.25,79.24,79.24,5600.0,57.1361,57.1433,57.1361,57.1361,5600.0
2012-04-16 14:00:00,79.25,79.25,79.22,79.22,19700.0,57.1433,57.1433,57.1217,57.1217,19700.0
2012-04-16 14:10:00,79.22,79.23,79.21,79.23,12600.0,57.1217,57.1289,57.1145,57.1289,12600.0
2012-04-16 14:20:00,79.24,79.25,79.23,79.25,18700.0,57.1361,57.1433,57.1289,57.1433,18700.0
2012-04-16 14:30:00,79.25,79.25,79.23,79.24,69400.0,57.1433,57.1433,57.1289,57.1361,69400.0
2012-04-16 14:40:00,79.24,79.25,79.23,79.25,108400.0,57.1361,57.1433,57.1289,57.1433,108400.0
2012-04-16 14:50:00,79.25,79.25,79.23,79.25,7700.0,57.1433,57.1433,57.1289,57.1433,7700.0
2012-04-16 15:00:00,79.25,79.25,79.25,79.25,11800.0,57.1433,57.1433,57.1433,57.1433,11800.0
2012-04-16 15:10:00,79.25,79.25,79.24,79.25,12500.0,57.1433,57.1433,57.1361,57.1433,12500.0
2012-04-16 15:20:00,79.25,79.26,79.24,79.25,25400.0,57.1433,57.1505,57.1361,57.1433,25400.0
2012-04-16 15:30:00,79.25,79.25,79.25,79.25,9800.0,57.1433,57.1433,57.1433,57.1433,9800.0
2012-04-16 15:40:00,79.25,79.25,79.23,79.23,33000.0,57.1433,57.1433,57.1289,57.1289,33000.0
2012-04-16 15:50:00,79.23,79.25,79.23,79.25,26300.0,57.1289,57.1433,57.1289,57.1433,26300.0
2012-04-17 09:30:00,79.24,79.24,79.19,79.22,41500.0,57.1361,57.1361,57.1001,57.1217,41500.0
2012-04-17 09:40:00,79.2,79.22,79.2,79.22,4200.0,57.1073,57.1217,57.1073,57.1217,4200.0
2012-04-17 09:50:00,79.21,79.23,79.2,79.22,27000.0,57.1145,57.1289,57.1073,57.1217,27000.0
2012-04-17 10:00:00,79.23,79.23,79.2,79.23,5100.0,57.1289,57.1289,57.1073,57.1289,5100.0
2012-04-17 10:10:00,79.22,79.23,79.22,79.22,2600.0,57.1217,57.1289,57.1217,57.1217,2600.0
2012-04-17 10:20:00,79.22,79.25,79.22,79.25,13100.0,57.1217,57.1433,57.1217,57.1433,13100.0
2012-04-17 10:30:00,79.25,79.25,79.22,79.25,7600.0,57.1433,57.1433,57.1217,57.1433,7600.0
2012-04-17 10:40:00,79.25,79.25,79.24,79.24,800.0,57.1433,57.1433,57.1361,57.1361,800.0
2012-04-17 10:50:00,79.25,79.25,79.22,79.22,13200.0,57.1433,57.1433,57.1217,57.1217,13200.0
2012-04-17 11:00:00,79.22,79.23,79.21,79.23,5600.0,57.1217,57.1289,57.1145,57.1289,5600.0
2012-04-17 11:10:00,79.23,79.24,79.22,79.24,8900.0,57.1289,57.1361,57.1217,57.1361,8900.0
2012-04-17 11:20:00,79.24,79.24,79.23,79.24,3000.0,57.1361,57.1361,57.1289,57.1361,3000.0
2012-04-17 11:30:00,79.24,79.24,79.23,79.24,16800.0,57.1361,57.1361,57.1289,57.1361,16800.0
2012-04-17 11:40:00,79.24,79.25,79.24,79.25,2300.0,57.1361,57.1433,57.1361,57.1433,2300.0
2012-04-17 11:50:00,79.25,79.25,79.24,79.25,4900.0,57.1433,57.1433,57.1361,57.1433,4900.0
2012-04-17 12:00:00,79.25,79.26,79.24,79.26,1100.0,57.1433,57.1505,57.1361,57.1505,1100.0
2012-04-17 12:10:00,79.24,79.25,79.24,79.25,10300.0,57.1361,57.1433,57.1361,57.1433,10300.0
2012-04-17 12:20:00,79.26,79.26,79.25,79.26,1400.0,57.1505,57.1505,57.1433,57.1505,1400.0
2012-04-17 12:30:00,79.26,79.26,79.25,79.25,58100.0,57.1505,57.1505,57.1433,57.1433,58100.0
2012-04-17 12:40:00,79.25,79.26,79.25,79.26,18700.0,57.1433,57.1505,57.1433,57.1505,18700.0
2012-04-17 12:50:00,79.26,79.26,79.26,79.26,200.0,57.1505,57.1505,57.1505,57.1505,200.0
2012-04-17 13:00:00,79.25,79.26,79.25,79.25,9900.0,57.1433,57.1505,57.1433,57.1433,9900.0
2012-04-17 13:10:00,79.24,79.25,79.24,79.24,12400.0,57.1361,57.1433,57.1361,57.1361,12400.0
2012-04-17 13:20:00,79.24,79.25,79.23,79.25,6300.0,57.1361,57.1433,57.1289,57.1433,6300.0
2012-04-17 13:30:00,79.24,79.24,79.24,79.24,3500.0,57.1361,57.1361,57.1361,57.1361,3500.0
2012-04-17 13:40:00,79.25,79.25,79.25,79.25,9200.0,57.1433,57.1433,57.1433,57.1433,9200.0
2012-04-17 13:50:00,79.25,79.25,79.25,79.25,9600.0,57.1433,57.1433,57.1433,57.1433,9600.0
2012-04-17 14:00:00,79.25,79.25,79.24,79.24,9800.0,57.1433,57.1433,57.1361,57.1361,9800.0
2012-04-17 14:10:00,79.25,79.25,79.24,79.24,10400.0,57.1433,57.1433,57.1361,57.1361,10400.0
2012-04-17 14:20:00,79.24,79.24,79.21,79.22,20100.0,57.1361,57.1361,57.1145,57.1217,20100.0
2012-04-17 14:30:00,79.23,79.24,79.22,79.22,3400.0,57.1289,57.1361,57.1217,57.1217,3400.0
2012-04-17 14:40:00,79.23,79.25,79.23,79.24,10100.0,57.1289,57.1433,57.1289,57.1361,10100.0
2012-04-17 14:50:00,79.25,79.25,79.24,79.25,30400.0,57.1433,57.1433,57.1361,57.1433,30400.0
2012-04-17 15:00:00,79.25,79.26,79.24,79.26,11600.0,57.1433,57.1505,57.1361,57.1505,11600.0
2012-04-17 15:10:00,79.26,79.26,79.25,79.26,30700.0,57.1505,57.1505,57.1433,57.1505,30700.0
2012-04-17 15:20:00,79.26,79.27,79.25,79.26,4600.0,57.1505,57.1577,57.1433,57.1505,4600.0
2012-04-17 15:30:00,79.26,79.27,79.25,79.27,2900.0,57.1505,57.1577,57.1433,57.1577,2900.0
2012-04-17 15:40:00,79.27,79.27,79.25,79.27,6100.0,57.1577,57.1577,57.1433,57.1577,6100.0
2012-04-17 15:50:00,79.27,79.27,79.25,79.27,6200.0,57.1577,57.1577,57.1433,57.1577,6200.0
2012-04-18 09:30:00,79.25,79.25,79.2,79.23,19900.0,57.1433,57.1433,57.1073,57.1289,19900.0
2012-04-18 09:40:00,79.23,79.23,79.23,79.23,2500.0,57.1289,57.1289,57.1289,57.1289,2500.0
2012-04-18 09:50:00,79.23,79.26,79.22,79.26,3700.0,57.1289,57.1505,57.1217,57.1505,3700.0
2012-04-18 10:00:00,79.26,79.26,79.25,79.26,1500.0,57.1505,57.1505,57.1433,57.1505,1500.0
2012-04-18 10:10:00,79.25,79.26,79.25,79.26,1700.0,57.1433,57.1505,57.1433,57.1505,1700.0
2012-04-18 10:20:00,79.25,79.26,79.25,79.26,4200.0,57.1433,57.1505,57.1433,57.1505,4200.0
2012-04-18 10:30:00,79.25,79.26,79.25,79.26,4100.0,57.1433,57.1505,57.1433,57.1505,4100.0
2012-04-18 10:40:00,79.26,79.26,79.23,79.24,6100.0,57.1505,57.1505,57.1289,57.1361,6100.0
2012-04-18 10:50:00,79.24,79.25,79.23,79.24,57200.0,57.1361,57.1433,57.1289,57.1361,57200.0
2012-04-18 11:00:00,79.24,79.25,79.22,79.23,4800.0,57.1361,57.1433,57.1217,57.1289,4800.0
2012-04-18 11:10:00,79.22,79.22,79.22,79.22,6900.0,57.1217,57.1217,57.1217,57.1217,6900.0
2012-04-18 11:20:00,79.23,79.23,79.22,79.23,1600.0,57.1289,57.1289,57.1217,57.1289,1600.0
2012-04-18 11:30:00,79.22,79.23,79.22,79.22,4100.0,57.1217,57.1289,57.1217,57.1217,4100.0
2012-04-18 11:40:00,79.23,79.23,79.22,79.22,2400.0,57.1289,57.1289,57.1217,57.1217,2400.0
2012-04-18 11:50:00,79.23,79.23,79.22,79.22,4900.0,57.1289,57.1289,57.1217,57.1217,4900.0
2012-04-18 12:00:00,79.22,79.24,79.22,79.23,10100.0,57.1217,57.1361,57.1217,57.1289,10100.0
2012-04-18 12:10:00,79.23,79.24,79.23,79.23,4600.0,57.1289,57.1361,57.1289,57.1289,4600.0
2012-04-18 12:20:00,79.23,79.23,79.23,79.23,0.0,57.1289,57.1289,57.1289,57.1289,0.0
2012-04-18 12:30:00,79.24,79.24,79.23,79.23,2200.0,57.1361,57.1361,57.1289,57.1289,2200.0
2012-04-18 12:40:00,79.24,79.24,79.23,79.24,600.0,57.1361,57.1361,57.1289,57.1361,600.0
2012-04-18 12:50:00,79.24,79.24,79.24,79.24,0.0,57.1361,57.1361,57.1361,57.1361,0.0
2012-04-18 13:00:00,79.25,79.25,79.23,79.23,3600.0,57.1433,57.1433,57.1289,57.1289,3600.0
2012-04-18 13:10:00,79.25,79.25,79.25,79.25,700.0,57.1433,57.1433,57.1433,57.1433,700.0
2012-04-18 13:20:00,79.24,79.24,79.24,79.24,600.0,57.1361,57.1361,57.1361,57.1361,600.0
2012-04-18 13:30:00,79.25,79.25,79.25,79.25,900.0,57.1433,57.1433,57.1433,57.1433,900.0
2012-04-18 13:40:00,79.24,79.25,79.24,79.25,5300.0,57.1361,57.1433,57.1361,57.1433,5300.0
2012-04-18 13:50:00,79.25,79.25,79.25,79.25,3800.0,57.1433,57.1433,57.1433,57.1433,3800.0
2012-04-18 14:00:00,79.25,79.25,79.24,79.25,2600.0,57.1433,57.1433,57.1361,57.1433,2600.0
2012-04-18 14:10:00,79.25,79.25,79.24,79.25,800.0,57.1433,57.1433,57.1361,57.1433,800.0
2012-04-18 14:20:00,79.25,79.25,79.24,79.25,11700.0,57.1433,57.1433,57.1361,57.1433,11700.0
2012-04-18 14:30:00,79.24,79.25,79.24,79.25,1700.0,57.1361,57.1433,57.1361,57.1433,1700.0
2012-04-18 14:40:00,79.25,79.25,79.24,79.25,4600.0,57.1433,57.1433,57.1361,57.1433,4600.0
2012-04-18 14:50:00,79.25,79.26,79.25,79.26,18900.0,57.1433,57.1505,57.1433,57.1505,18900.0
2012-04-18 15:00:00,79.26,79.26,79.25,79.26,6400.0,57.1505,57.1505,57.1433,57.1505,6400.0
2012-04-18 15:10:00,79.25,79.26,79.25,79.25,1600.0,57.1433,57.1505,57.1433,57.1433,1600.0
2012-04-18 15:20:00,79.26,79.26,79.25,79.25,40100.0,57.1505,57.1505,57.1433,57.1433,40100.0
2012-04-18 15:30:00,79.26,79.26,79.25,79.26,9400.0,57.1505,57.1505,57.1433,57.1505,9400.0
2012-04-18 15:40:00,79.26,79.26,79.25,79.26,4400.0,57.1505,57.1505,57.1433,57.1505,4400.0
2012-04-18 15:50:00,79.26,79.26,79.25,79.26,13600.0,57.1505,57.1505,57.1433,57.1505,13600.0
2012-04-19 09:30:00,79.28,79.3,79.27,79.3,9800.0,57.165,57.1794,57.1577,57.1794,9800.0
2012-04-19 09:40:00,79.27,79.3,79.26,79.3,2300.0,57.1577,57.1794,57.1505,57.1794,2300.0
2012-04-19 09:50:00,79.3,79.3,79.28,79.29,2000.0,57.1794,57.1794,57.165,57.1722,2000.0
2012-04-19 10:00:00,79.3,79.31,79.28,79.31,1800.0,57.1794,57.1866,57.165,57.1866,1800.0
2012-04-19 10:10:00,79.31,79.31,79.29,79.31,2800.0,57.1866,57.1866,57.1722,57.1866,2800.0
2012-04-19 10:20:00,79.31,79.31,79.3,79.31,1600.0,57.1866,57.1866,57.1794,57.1866,1600.0
2012-04-19 10:30:00,79.31,79.31,79.3,79.31,3600.0,57.1866,57.1866,57.1794,57.1866,3600.0
2012-04-19 10:40:00,79.3,79.31,79.3,79.31,1400.0,57.1794,57.1866,57.1794,57.1866,1400.0
2012-04-19 10:50:00,79.31,79.31,79.3,79.31,13000.0,57.1866,57.1866,57.1794,57.1866,13000.0
2012-04-19 11:00:00,79.3,79.3,79.29,79.3,2900.0,57.1794,57.1794,57.1722,57.1794,2900.0
2012-04-19 11:10:00,79.3,79.3,79.29,79.3,3600.0,57.1794,57.1794,57.1722,57.1794,3600.0
2012-04-19 11:20:00,79.29,79.3,79.29,79.29,1600.0,57.1722,57.1794,57.1722,57.1722,1600.0
2012-04-19 11:30:00,79.3,79.3,79.26,79.29,31100.0,57.1794,57.1794,57.1505,57.1722,31100.0
2012-04-19 11:40:00,79.28,79.29,79.28,79.28,1600.0,57.165,57.1722,57.165,57.165,1600.0
2012-04-19 11:50:00,79.28,79.28,79.28,79.28,200.0,57.165,57.165,57.165,57.165,200.0
2012-04-19 12:00:00,79.27,79.28,79.26,79.28,1200.0,57.1577,57.165,57.1505,57.165,1200.0
2012-04-19 12:10:00,79.28,79.28,79.26,79.28,9600.0,57.165,57.165,57.1505,57.165,9600.0
2012-04-19 12:20:00,79.28,79.28,79.27,79.27,4000.0,57.165,57.165,57.1577,57.1577,4000.0
2012-04-19 12:30:00,79.28,79.28,79.26,79.28,2300.0,57.165,57.165,57.1505,57.165,2300.0
2012-04-19 12:40:00,79.27,79.29,79.26,79.29,1500.0,57.1577,57.1722,57.1505,57.1722,1500.0
2012-04-19 12:50:00,79.29,79.29,79.26,79.29,2700.0,57.1722,57.1722,57.1505,57.1722,2700.0
2012-04-19 13:00:00,79.28,79.29,79.28,79.29,800.0,57.165,57.1722,57.165,57.1722,800.0
2012-04-19 13:10:00,79.29,79.29,79.27,79.29,1100.0,57.1722,57.1722,57.1577,57.1722,1100.0
2012-04-19 13:20:00,79.29,79.29,79.27,79.29,12200.0,57.1722,57.1722,57.1577,57.1722,12200.0
2012-04-19 13:30:00,79.29,79.29,79.29,79.29,5300.0,57.1722,57.1722,57.1722,57.1722,5300.0
2012-04-19 13:40:00,79.29,79.29,79.28,79.28,10100.0,57.1722,57.1722,57.165,57.165,10100.0
2012-04-19 13:50:00,79.27,79.29,79.27,79.29,4500.0,57.1577,57.1722,57.1577,57.1722,4500.0
2012-04-19 14:00:00,79.27,79.29,79.27,79.27,15500.0,57.1577,57.1722,57.1577,57.1577,15500.0
2012-04-19 14:10:00,79.27,79.28,79.27,79.28,2300.0,57.1577,57.165,57.1577,57.165,2300.0
2012-04-19 14:20:00,79.28,79.28,79.27,79.28,4000.0,57.165,57.165,57.1577,57.165,4000.0
2012-04-19 14:30:00,79.27,79.29,79.27,79.29,2400.0,57.1577,57.1722,57.1577,57.1722,2400.0
2012-04-19 14:40:00,79.29,79.29,79.28,79.29,1100.0,57.1722,57.1722,57.165,57.1722,1100.0
2012-04-19 14:50:00,79.29,79.29,79.25,79.29,3900.0,57.1722,57.1722,57.1433,57.1722,3900.0
2012-04-19 15:00:00,79.29,79.29,79.28,79.29,1600.0,57.1722,57.1722,57.165,57.1722,1600.0
2012-04-19 15:10:00,79.29,79.29,79.28,79.28,2700.0,57.1722,57.1722,57.165,57.165,2700.0
2012-04-19 15:20:00,79.29,79.29,79.28,79.29,3200.0,57.1722,57.1722,57.165,57.1722,3200.0
2012-04-19 15:30:00,79.29,79.29,79.28,79.28,4000.0,57.1722,57.1722,57.165,57.165,4000.0
2012-04-19 15:40:00,79.29,79.29,79.27,79.29,9300.0,57.1722,57.1722,57.1577,57.1722,9300.0
2012-04-19 15:50:00,79.29,79.29,79.28,79.28,6400.0,57.1722,57.1722,57.165,57.165,6400.0
2012-04-20 09:30:00,79.24,79.25,79.24,79.24,5000.0,57.1361,57.1433,57.1361,57.1361,5000.0
2012-04-20 09:40:00,79.25,79.25,79.24,79.25,5900.0,57.1433,57.1433,57.1361,57.1433,5900.0
2012-04-20 09:50:00,79.24,79.24,79.24,79.24,1400.0,57.1361,57.1361,57.1361,57.1361,1400.0
2012-04-20 10:00:00,79.24,79.25,79.23,79.23,1800.0,57.1361,57.1433,57.1289,57.1289,1800.0
2012-04-20 10:10:00,79.24,79.24,79.24,79.24,3100.0,57.1361,57.1361,57.1361,57.1361,3100.0
2012-04-20 10:20:00,79.24,79.24,79.23,79.23,2800.0,57.1361,57.1361,57.1289,57.1289,2800.0
2012-04-20 10:30:00,79.24,79.24,79.22,79.23,4600.0,57.1361,57.1361,57.1217,57.1289,4600.0
2012-04-20 10:40:00,79.23,79.23,79.22,79.22,6200.0,57.1289,57.1289,57.1217,57.1217,6200.0
2012-04-20 10:50:00,79.23,79.23,79.22,79.22,6900.0,57.1289,57.1289,57.1217,57.1217,6900.0
2012-04-20 11:00:00,79.23,79.24,79.22,79.24,5700.0,57.1289,57.1361,57.1217,57.1361,5700.0
2012-04-20 11:10:00,79.23,79.25,79.23,79.25,3900.0,57.1289,57.1433,57.1289,57.1433,3900.0
2012-04-20 11:20:00,79.24,79.25,79.24,79.25,4000.0,57.1361,57.1433,57.1361,57.1433,4000.0
2012-04-20 11:30:00,79.25,79.26,79.25,79.26,3300.0,57.1433,57.1505,57.1433,57.1505,3300.0
2012-04-20 11:40:00,79.25,79.26,79.24,79.26,1200.0,57.1433,57.1505,57.1361,57.1505,1200.0
2012-04-20 11:50:00,79.26,79.26,79.24,79.24,7000.0,57.1505,57.1505,57.1361,57.1361,7000.0
2012-04-20 12:00:00,79.24,79.24,79.23,79.24,3800.0,57.1361,57.1361,57.1289,57.1361,3800.0
2012-04-20 12:10:00,79.24,79.26,79.23,79.26,3800.0,57.1361,57.1505,57.1289,57.1505,3800.0
2012-04-20 12:20:00,79.26,79.26,79.26,79.26,5100.0,57.1505,57.1505,57.1505,57.1505,5100.0
2012-04-20 12:30:00,79.24,79.26,79.24,79.24,10800.0,57.1361,57.1505,57.1361,57.1361,10800.0
2012-04-20 12:40:00,79.24,79.25,79.22,79.22,106400.0,57.1361,57.1433,57.1217,57.1217,106400.0
2012-04-20 12:50:00,79.23,79.23,79.19,79.19,39300.0,57.1289,57.1289,57.1001,57.1001,39300.0
2012-04-20 13:00:00,79.19,79.19,79.17,79.17,15900.0,57.1001,57.1001,57.0856,57.0856,15900.0
2012-04-20 13:10:00,79.17,79.17,79.16,79.16,16400.0,57.0856,57.0856,57.0784,57.0784,16400.0
2012-04-20 13:20:00,79.16,79.16,79.14,79.14,26200.0,57.0784,57.0784,57.064,57.064,26200.0
2012-04-20 13:30:00,79.14,79.17,79.14,79.17,3500.0,57.064,57.0856,57.064,57.0856,3500.0
2012-04-20 13:40:00,79.15,79.21,79.15,79.21,2100.0,57.0712,57.1145,57.0712,57.1145,2100.0
2012-04-20 13:50:00,79.2,79.21,79.2,79.2,2300.0,57.1073,57.1145,57.1073,57.1073,2300.0
2012-04-20 14:00:00,79.21,79.21,79.2,79.21,10500.0,57.1145,57.1145,57.1073,57.1145,10500.0
2012-04-20 14:10:00,79.2,79.21,79.2,79.2,800.0,57.1073,57.1145,57.1073,57.1073,800.0
2012-04-20 14:20:00,79.21,79.21,79.2,79.21,5900.0,57.1145,57.1145,57.1073,57.1145,5900.0
2012-04-20 14:30:00,79.21,79.21,79.2,79.21,2400.0,57.1145,57.1145,57.1073,57.1145,2400.0
2012-04-20 14:40:00,79.2,79.21,79.2,79.21,4600.0,57.1073,57.1145,57.1073,57.1145,4600.0
2012-04-20 14:50:00,79.21,79.25,79.2,79.25,13000.0,57.1145,57.1433,57.1073,57.1433,13000.0
2012-04-20 15:00:00,79.24,79.25,79.23,79.25,7100.0,57.1361,57.1433,57.1289,57.1433,7100.0
2012-04-20 15:10:00,79.24,79.25,79.23,79.24,4600.0,57.1361,57.1433,57.1289,57.1361,4600.0
2012-04-20 15:20:00,79.24,79.25,79.23,79.23,4600.0,57.1361,57.1433,57.1289,57.1289,4600.0
2012-04-20 15:30:00,79.24,79.24,79.22,79.24,11400.0,57.1361,57.1361,57.1217,57.1361,11400.0
2012-04-20 15:40:00,79.24,79.24,79.22,79.24,2500.0,57.1361,57.1361,57.1217,57.1361,2500.0
2012-04-20 15:50:00,79.23,79.25,79.22,79.25,23900.0,57.1289,57.1433,57.1217,57.1433,23900.0
2012-04-23 09:30:00,79.35,79.35,79.19,79.2,19300.0,57.2154,57.2154,57.1001,57.1073,19300.0
2012-04-23 09:40:00,79.2,79.2,79.19,79.19,5300.0,57.1073,57.1073,57.1001,57.1001,5300.0
2012-04-23 09:50:00,79.2,79.2,79.2,79.2,3700.0,57.1073,57.1073,57.1073,57.1073,3700.0
2012-04-23 10:00:00,79.2,79.2,79.2,79.2,1600.0,57.1073,57.1073,57.1073,57.1073,1600.0
2012-04-23 10:10:00,79.21,79.21,79.19,79.19,5700.0,57.1145,57.1145,57.1001,57.1001,5700.0
2012-04-23 10:20:00,79.2,79.2,79.19,79.19,15600.0,57.1073,57.1073,57.1001,57.1001,15600.0
2012-04-23 10:30:00,79.2,79.22,79.2,79.2,20600.0,57.1073,57.1217,57.1073,57.1073,20600.0
2012-04-23 10:40:00,79.2,79.22,79.2,79.22,4400.0,57.1073,57.1217,57.1073,57.1217,4400.0
2012-04-23 10:50:00,79.22,79.22,79.2,79.2,6900.0,57.1217,57.1217,57.1073,57.1073,6900.0
2012-04-23 11:00:00,79.2,79.21,79.2,79.21,1200.0,57.1073,57.1145,57.1073,57.1145,1200.0
2012-04-23 11:10:00,79.21,79.21,79.21,79.21,1100.0,57.1145,57.1145,57.1145,57.1145,1100.0
2012-04-23 11:20:00,79.21,79.22,79.2,79.2,1900.0,57.1145,57.1217,57.1073,57.1073,1900.0
2012-04-23 11:30:00,79.21,79.21,79.2,79.2,2500.0,57.1145,57.1145,57.1073,57.1073,2500.0
2012-04-23 11:40:00,79.2,79.21,79.2,79.21,1400.0,57.1073,57.1145,57.1073,57.1145,1400.0
2012-04-23 11:50:00,79.21,79.21,79.2,79.2,1200.0,57.1145,57.1145,57.1073,57.1073,1200.0
2012-04-23 12:00:00,79.2,79.21,79.19,79.19,3000.0,57.1073,57.1145,57.1001,57.1001,3000.0
2012-04-23 12:10:00,79.19,79.2,79.19,79.2,4500.0,57.1001,57.1073,57.1001,57.1073,4500.0
2012-04-23 12:20:00,79.2,79.2,79.2,79.2,2800.0,57.1073,57.1073,57.1073,57.1073,2800.0
2012-04-23 12:30:00,79.19,79.2,79.19,79.2,2300.0,57.1001,57.1073,57.1001,57.1073,2300.0
2012-04-23 12:40:00,79.2,79.2,79.19,79.19,2900.0,57.1073,57.1073,57.1001,57.1001,2900.0
2012-04-23 12:50:00,79.2,79.2,79.2,79.2,7800.0,57.1073,57.1073,57.1073,57.1073,7800.0
2012-04-23 13:00:00,79.2,79.21,79.2,79.21,1100.0,57.1073,57.1145,57.1073,57.1145,1100.0
2012-04-23 13:10:00,79.21,79.21,79.21,79.21,5400.0,57.1145,57.1145,57.1145,57.1145,5400.0
2012-04-23 13:20:00,79.21,79.21,79.2,79.2,2800.0,57.1145,57.1145,57.1073,57.1073,2800.0
2012-04-23 13:30:00,79.21,79.22,79.2,79.2,14600.0,57.1145,57.1217,57.1073,57.1073,14600.0
2012-04-23 13:40:00,79.21,79.21,79.2,79.2,4000.0,57.1145,57.1145,57.1073,57.1073,4000.0
2012-04-23 13:50:00,79.21,79.21,79.2,79.21,5800.0,57.1145,57.1145,57.1073,57.1145,5800.0
2012-04-23 14:00:00,79.21,79.21,79.2,79.21,1600.0,57.1145,57.1145,57.1073,57.1145,1600.0
2012-04-23 14:10:00,79.2,79.21,79.2,79.21,400.0,57.1073,57.1145,57.1073,57.1145,400.0
2012-04-23 14:20:00,79.21,79.21,79.2,79.21,5000.0,57.1145,57.1145,57.1073,57.1145,5000.0
2012-04-23 14:30:00,79.21,79.21,79.2,79.21,5800.0,57.1145,57.1145,57.1073,57.1145,5800.0
2012-04-23 14:40:00,79.21,79.21,79.2,79.21,4700.0,57.1145,57.1145,57.1073,57.1145,4700.0
2012-04-23 14:50:00,79.21,79.21,79.19,79.19,6200.0,57.1145,57.1145,57.1001,57.1001,6200.0
2012-04-23 15:00:00,79.19,79.2,79.19,79.2,4800.0,57.1001,57.1073,57.1001,57.1073,4800.0
2012-04-23 15:10:00,79.2,79.2,79.19,79.19,700.0,57.1073,57.1073,57.1001,57.1001,700.0
2012-04-23 15:20:00,79.19,79.21,79.19,79.21,10800.0,57.1001,57.1145,57.1001,57.1145,10800.0
2012-04-23 15:30:00,79.21,79.21,79.2,79.2,800.0,57.1145,57.1145,57.1073,57.1073,800.0
2012-04-23 15:40:00,79.21,79.21,79.21,79.21,2400.0,57.1145,57.1145,57.1145,57.1145,2400.0
2012-04-23 15:50:00,79.2,79.21,79.19,79.2,13700.0,57.1073,57.1145,57.1001,57.1073,13700.0
2012-04-24 09:30:00,79.21,79.22,79.18,79.22,2100.0,57.1145,57.1217,57.0928,57.1217,2100.0
2012-04-24 09:40:00,79.22,79.22,79.22,79.22,3500.0,57.1217,57.1217,57.1217,57.1217,3500.0
2012-04-24 09:50:00,79.22,79.23,79.21,79.23,1900.0,57.1217,57.1289,57.1145,57.1289,1900.0
2012-04-24 10:00:00,79.23,79.23,79.21,79.22,9900.0,57.1289,57.1289,57.1145,57.1217,9900.0
2012-04-24 10:10:00,79.22,79.22,79.22,79.22,6000.0,57.1217,57.1217,57.1217,57.1217,6000.0
2012-04-24 10:20:00,79.22,79.22,79.22,79.22,3000.0,57.1217,57.1217,57.1217,57.1217,3000.0
2012-04-24 10:30:00,79.22,79.22,79.22,79.22,4600.0,57.1217,57.1217,57.1217,57.1217,4600.0
2012-04-24 10:40:00,79.21,79.22,79.21,79.21,900.0,57.1145,57.1217,57.1145,57.1145,900.0
2012-04-24 10:50:00,79.22,79.22,79.21,79.22,2400.0,57.1217,57.1217,57.1145,57.1217,2400.0
2012-04-24 11:00:00,79.22,79.22,79.21,79.21,1100.0,57.1217,57.1217,57.1145,57.1145,1100.0
2012-04-24 11:10:00,79.22,79.22,79.21,79.22,1300.0,57.1217,57.1217,57.1145,57.1217,1300.0
2012-04-24 11:20:00,79.22,79.22,79.21,79.21,1200.0,57.1217,57.1217,57.1145,57.1145,1200.0
2012-04-24 11:30:00,79.22,79.22,79.22,79.22,1200.0,57.1217,57.1217,57.1217,57.1217,1200.0
2012-04-24 11:40:00,79.22,79.22,79.22,79.22,2200.0,57.1217,57.1217,57.1217,57.1217,2200.0
2012-04-24 11:50:00,79.22,79.22,79.22,79.22,700.0,57.1217,57.1217,57.1217,57.1217,700.0
2012-04-24 12:00:00,79.22,79.22,79.21,79.22,8400.0,57.1217,57.1217,57.1145,57.1217,8400.0
2012-04-24 12:10:00,79.22,79.22,79.21,79.21,800.0,57.1217,57.1217,57.1145,57.1145,800.0
2012-04-24 12:20:00,79.22,79.22,79.21,79.21,1000.0,57.1217,57.1217,57.1145,57.1145,1000.0
2012-04-24 12:30:00,79.22,79.22,79.21,79.22,3100.0,57.1217,57.1217,57.1145,57.1217,3100.0
2012-04-24 12:40:00,79.21,79.22,79.21,79.22,500.0,57.1145,57.1217,57.1145,57.1217,500.0
2012-04-24 12:50:00,79.21,79.22,79.21,79.21,4100.0,57.1145,57.1217,57.1145,57.1145,4100.0
2012-04-24 13:00:00,79.21,79.22,79.21,79.21,6100.0,57.1145,57.1217,57.1145,57.1145,6100.0
2012-04-24 13:10:00,79.22,79.22,79.21,79.22,3300.0,57.1217,57.1217,57.1145,57.1217,3300.0
2012-04-24 13:20:00,79.22,79.22,79.21,79.21,9200.0,57.1217,57.1217,57.1145,57.1145,9200.0
2012-04-24 13:30:00,79.21,79.21,79.2,79.2,1800.0,57.1145,57.1145,57.1073,57.1073,1800.0
2012-04-24 13:40:00,79.21,79.21,79.2,79.2,900.0,57.1145,57.1145,57.1073,57.1073,900.0
2012-04-24 13:50:00,79.21,79.21,79.2,79.2,1000.0,57.1145,57.1145,57.1073,57.1073,1000.0
2012-04-24 14:00:00,79.21,79.21,79.2,79.2,900.0,57.1145,57.1145,57.1073,57.1073,900.0
2012-04-24 14:10:00,79.21,79.21,79.2,79.21,5200.0,57.1145,57.1145,57.1073,57.1145,5200.0
2012-04-24 14:20:00,79.2,79.22,79.2,79.22,5000.0,57.1073,57.1217,57.1073,57.1217,5000.0
2012-04-24 14:30:00,79.22,79.22,79.21,79.22,5600.0,57.1217,57.1217,57.1145,57.1217,5600.0
2012-04-24 14:40:00,79.21,79.23,79.21,79.23,14900.0,57.1145,57.1289,57.1145,57.1289,14900.0
2012-04-24 14:50:00,79.23,79.23,79.22,79.22,2100.0,57.1289,57.1289,57.1217,57.1217,2100.0
2012-04-24 15:00:00,79.22,79.22,79.21,79.22,1900.0,57.1217,57.1217,57.1145,57.1217,1900.0
2012-04-24 15:10:00,79.22,79.22,79.21,79.21,3700.0,57.1217,57.1217,57.1145,57.1145,3700.0
2012-04-24 15:20:00,79.21,79.22,79.21,79.22,14500.0,57.1145,57.1217,57.1145,57.1217,14500.0
2012-04-24 15:30:00,79.22,79.22,79.21,79.22,3800.0,57.1217,57.1217,57.1145,57.1217,3800.0
2012-04-24 15:40:00,79.21,79.22,79.21,79.22,3500.0,57.1145,57.1217,57.1145,57.1217,3500.0
2012-04-24 15:50:00,79.22,79.24,79.22,79.24,6300.0,57.1217,57.1361,57.1217,57.1361,6300.0
2012-04-25 09:30:00,79.25,79.26,79.21,79.21,22400.0,57.1433,57.1505,57.1145,57.1145,22400.0
2012-04-25 09:40:00,79.2,79.23,79.2,79.23,3000.0,57.1073,57.1289,57.1073,57.1289,3000.0
2012-04-25 09:50:00,79.23,79.23,79.23,79.23,4000.0,57.1289,57.1289,57.1289,57.1289,4000.0
2012-04-25 10:00:00,79.22,79.23,79.22,79.23,8600.0,57.1217,57.1289,57.1217,57.1289,8600.0
2012-04-25 10:10:00,79.24,79.24,79.23,79.24,1900.0,57.1361,57.1361,57.1289,57.1361,1900.0
2012-04-25 10:20:00,79.24,79.24,79.23,79.23,1000.0,57.1361,57.1361,57.1289,57.1289,1000.0
2012-04-25 10:30:00,79.24,79.24,79.22,79.24,14200.0,57.1361,57.1361,57.1217,57.1361,14200.0
2012-04-25 10:40:00,79.24,79.24,79.23,79.24,6300.0,57.1361,57.1361,57.1289,57.1361,6300.0
2012-04-25 10:50:00,79.24,79.24,79.23,79.24,9600.0,57.1361,57.1361,57.1289,57.1361,9600.0
2012-04-25 11:00:00,79.24,79.24,79.24,79.24,5200.0,57.1361,57.1361,57.1361,57.1361,5200.0
2012-04-25 11:10:00,79.23,79.24,79.23,79.24,3200.0,57.1289,57.1361,57.1289,57.1361,3200.0
2012-04-25 11:20:00,79.24,79.25,79.23,79.24,7800.0,57.1361,57.1433,57.1289,57.1361,7800.0
2012-04-25 11:30:00,79.24,79.25,79.24,79.25,3200.0,57.1361,57.1433,57.1361,57.1433,3200.0
2012-04-25 11:40:00,79.25,79.26,79.25,79.26,5900.0,57.1433,57.1505,57.1433,57.1505,5900.0
2012-04-25 11:50:00,79.26,79.26,79.25,79.26,4400.0,57.1505,57.1505,57.1433,57.1505,4400.0
2012-04-25 12:00:00,79.26,79.26,79.24,79.26,6300.0,57.1505,57.1505,57.1361,57.1505,6300.0
2012-04-25 12:10:00,79.26,79.26,79.24,79.26,1300.0,57.1505,57.1505,57.1361,57.1505,1300.0
2012-04-25 12:20:00,79.26,79.26,79.25,79.26,4900.0,57.1505,57.1505,57.1433,57.1505,4900.0
2012-04-25 12:30:00,79.26,79.27,79.25,79.25,8600.0,57.1505,57.1577,57.1433,57.1433,8600.0
2012-04-25 12:40:00,79.25,79.25,79.25,79.25,1500.0,57.1433,57.1433,57.1433,57.1433,1500.0
2012-04-25 12:50:00,79.25,79.26,79.24,79.26,10200.0,57.1433,57.1505,57.1361,57.1505,10200.0
2012-04-25 13:00:00,79.26,79.27,79.26,79.27,3600.0,57.1505,57.1577,57.1505,57.1577,3600.0
2012-04-25 13:10:00,79.26,79.26,79.26,79.26,2200.0,57.1505,57.1505,57.1505,57.1505,2200.0
2012-04-25 13:20:00,79.26,79.27,79.25,79.27,2900.0,57.1505,57.1577,57.1433,57.1577,2900.0
2012-04-25 13:30:00,79.27,79.27,79.26,79.27,1500.0,57.1577,57.1577,57.1505,57.1577,1500.0
2012-04-25 13:40:00,79.27,79.27,79.27,79.27,5000.0,57.1577,57.1577,57.1577,57.1577,5000.0
2012-04-25 13:50:00,79.27,79.28,79.27,79.28,10800.0,57.1577,57.165,57.1577,57.165,10800.0
2012-04-25 14:00:00,79.27,79.28,79.25,79.26,28600.0,57.1577,57.165,57.1433,57.1505,28600.0
2012-04-25 14:10:00,79.26,79.26,79.26,79.26,1800.0,57.1505,57.1505,57.1505,57.1505,1800.0
2012-04-25 14:20:00,79.26,79.27,79.26,79.27,3100.0,57.1505,57.1577,57.1505,57.1577,3100.0
2012-04-25 14:30:00,79.26,79.28,79.26,79.28,4200.0,57.1505,57.165,57.1505,57.165,4200.0
2012-04-25 14:40:00,79.28,79.28,79.27,79.28,9600.0,57.165,57.165,57.1577,57.165,9600.0
2012-04-25 14:50:00,79.28,79.31,79.28,79.31,8300.0,57.165,57.1866,57.165,57.1866,8300.0
2012-04-25 15:00:00,79.31,79.31,79.3,79.31,700.0,57.1866,57.1866,57.1794,57.1866,700.0
2012-04-25 15:10:00,79.3,79.31,79.3,79.31,4100.0,57.1794,57.1866,57.1794,57.1866,4100.0
2012-04-25 15:20:00,79.31,79.31,79.31,79.31,1500.0,57.1866,57.1866,57.1866,57.1866,1500.0
2012-04-25 15:30:00,79.31,79.31,79.3,79.3,4100.0,57.1866,57.1866,57.1794,57.1794,4100.0
2012-04-25 15:40:00,79.31,79.32,79.3,79.31,6600.0,57.1866,57.1938,57.1794,57.1866,6600.0
2012-04-25 15:50:00,79.3,79.31,79.3,79.31,11500.0,57.1794,57.1866,57.1794,57.1866,11500.0
2012-04-26 09:30:00,79.27,79.28,79.25,79.26,14800.0,57.1577,57.165,57.1433,57.1505,14800.0
2012-04-26 09:40:00,79.25,79.26,79.25,79.26,5100.0,57.1433,57.1505,57.1433,57.1505,5100.0
2012-04-26 09:50:00,79.26,79.26,79.25,79.25,6400.0,57.1505,57.1505,57.1433,57.1433,6400.0
2012-04-26 10:00:00,79.26,79.26,79.25,79.26,2100.0,57.1505,57.1505,57.1433,57.1505,2100.0
2012-04-26 10:10:00,79.26,79.27,79.25,79.26,5800.0,57.1505,57.1577,57.1433,57.1505,5800.0
2012-04-26 10:20:00,79.26,79.27,79.26,79.27,5800.0,57.1505,57.1577,57.1505,57.1577,5800.0
2012-04-26 10:30:00,79.27,79.27,79.27,79.27,5000.0,57.1577,57.1577,57.1577,57.1577,5000.0
2012-04-26 10:40:00,79.26,79.28,79.26,79.28,400.0,57.1505,57.165,57.1505,57.165,400.0
2012-04-26 10:50:00,79.28,79.28,79.28,79.28,3400.0,57.165,57.165,57.165,57.165,3400.0
2012-04-26 11:00:00,79.28,79.3,79.28,79.3,8200.0,57.165,57.1794,57.165,57.1794,8200.0
2012-04-26 11:10:00,79.3,79.3,79.29,79.3,6900.0,57.1794,57.1794,57.1722,57.1794,6900.0
2012-04-26 11:20:00,79.29,79.3,79.28,79.28,6200.0,57.1722,57.1794,57.165,57.165,6200.0
2012-04-26 11:30:00,79.27,79.28,79.27,79.27,3500.0,57.1577,57.165,57.1577,57.1577,3500.0
2012-04-26 11:40:00,79.27,79.28,79.26,79.28,12300.0,57.1577,57.165,57.1505,57.165,12300.0
2012-04-26 11:50:00,79.28,79.29,79.27,79.28,4100.0,57.165,57.1722,57.1577,57.165,4100.0
2012-04-26 12:00:00,79.29,79.29,79.28,79.28,1000.0,57.1722,57.1722,57.165,57.165,1000.0
2012-04-26 12:10:00,79.29,79.3,79.28,79.3,3600.0,57.1722,57.1794,57.165,57.1794,3600.0
2012-04-26 12:20:00,79.3,79.3,79.29,79.3,3200.0,57.1794,57.1794,57.1722,57.1794,3200.0
2012-04-26 12:30:00,79.3,79.31,79.3,79.3,4500.0,57.1794,57.1866,57.1794,57.1794,4500.0
2012-04-26 12:40:00,79.31,79.31,79.3,79.31,9900.0,57.1866,57.1866,57.1794,57.1866,9900.0
2012-04-26 12:50:00,79.31,79.31,79.3,79.3,3000.0,57.1866,57.1866,57.1794,57.1794,3000.0
2012-04-26 13:00:00,79.32,79.33,79.32,79.32,400.0,57.1938,57.201,57.1938,57.1938,400.0
2012-04-26 13:10:00,79.33,79.33,79.32,79.32,3200.0,57.201,57.201,57.1938,57.1938,3200.0
2012-04-26 13:20:00,79.33,79.33,79.31,79.33,1600.0,57.201,57.201,57.1866,57.201,1600.0
2012-04-26 13:30:00,79.31,79.33,79.31,79.32,2200.0,57.1866,57.201,57.1866,57.1938,2200.0
2012-04-26 13:40:00,79.3,79.32,79.3,79.32,2900.0,57.1794,57.1938,57.1794,57.1938,2900.0
2012-04-26 13:50:00,79.32,79.32,79.31,79.31,3600.0,57.1938,57.1938,57.1866,57.1866,3600.0
2012-04-26 14:00:00,79.32,79.32,79.31,79.32,2400.0,57.1938,57.1938,57.1866,57.1938,2400.0
2012-04-26 14:10:00,79.31,79.32,79.3,79.31,11700.0,57.1866,57.1938,57.1794,57.1866,11700.0
2012-04-26 14:20:00,79.31,79.31,79.3,79.3,3400.0,57.1866,57.1866,57.1794,57.1794,3400.0
2012-04-26 14:30:00,79.3,79.31,79.3,79.31,5500.0,57.1794,57.1866,57.1794,57.1866,5500.0
2012-04-26 14:40:00,79.3,79.31,79.3,79.31,5400.0,57.1794,57.1866,57.1794,57.1866,5400.0
2012-04-26 14:50:00,79.31,79.31,79.3,79.31,2600.0,57.1866,57.1866,57.1794,57.1866,2600.0
2012-04-26 15:00:00,79.31,79.32,79.3,79.3,6900.0,57.1866,57.1938,57.1794,57.1794,6900.0
2012-04-26 15:10:00,79.31,79.31,79.3,79.3,4100.0,57.1866,57.1866,57.1794,57.1794,4100.0
2012-04-26 15:20:00,79.31,79.31,79.31,79.31,400.0,57.1866,57.1866,57.1866,57.1866,400.0
2012-04-26 15:30:00,79.31,79.31,79.3,79.31,2400.0,57.1866,57.1866,57.1794,57.1866,2400.0
2012-04-26 15:40:00,79.31,79.32,79.3,79.32,3200.0,57.1866,57.1938,57.1794,57.1938,3200.0
2012-04-26 15:50:00,79.31,79.32,79.3,79.32,19700.0,57.1866,57.1938,57.1794,57.1938,19700.0
2012-04-27 09:30:00,79.33,79.33,79.28,79.28,17700.0,57.201,57.201,57.165,57.165,17700.0
2012-04-27 09:40:00,79.29,79.3,79.29,79.29,5500.0,57.1722,57.1794,57.1722,57.1722,5500.0
2012-04-27 09:50:00,79.31,79.33,79.31,79.31,1600.0,57.1866,57.201,57.1866,57.1866,1600.0
2012-04-27 10:00:00,79.34,79.34,79.31,79.34,5700.0,57.2082,57.2082,57.1866,57.2082,5700.0
2012-04-27 10:10:00,79.34,79.34,79.32,79.33,2500.0,57.2082,57.2082,57.1938,57.201,2500.0
2012-04-27 10:20:00,79.34,79.34,79.32,79.33,5400.0,57.2082,57.2082,57.1938,57.201,5400.0
2012-04-27 10:30:00,79.33,79.34,79.33,79.34,800.0,57.201,57.2082,57.201,57.2082,800.0
2012-04-27 10:40:00,79.32,79.34,79.32,79.34,12600.0,57.1938,57.2082,57.1938,57.2082,12600.0
2012-04-27 10:50:00,79.32,79.34,79.32,79.32,30900.0,57.1938,57.2082,57.1938,57.1938,30900.0
2012-04-27 11:00:00,79.33,79.34,79.31,79.33,1800.0,57.201,57.2082,57.1866,57.201,1800.0
2012-04-27 11:10:00,79.33,79.34,79.31,79.34,25200.0,57.201,57.2082,57.1866,57.2082,25200.0
2012-04-27 11:20:00,79.34,79.34,79.32,79.34,5600.0,57.2082,57.2082,57.1938,57.2082,5600.0
2012-04-27 11:30:00,79.33,79.34,79.33,79.34,7600.0,57.201,57.2082,57.201,57.2082,7600.0
2012-04-27 11:40:00,79.33,79.34,79.33,79.34,3200.0,57.201,57.2082,57.201,57.2082,3200.0
2012-04-27 11:50:00,79.33,79.34,79.33,79.33,5800.0,57.201,57.2082,57.201,57.201,5800.0
2012-04-27 12:00:00,79.34,79.34,79.33,79.34,4900.0,57.2082,57.2082,57.201,57.2082,4900.0
2012-04-27 12:10:00,79.34,79.34,79.33,79.34,3800.0,57.2082,57.2082,57.201,57.2082,3800.0
2012-04-27 12:20:00,79.33,79.34,79.33,79.34,1700.0,57.201,57.2082,57.201,57.2082,1700.0
2012-04-27 12:30:00,79.34,79.34,79.34,79.34,4500.0,57.2082,57.2082,57.2082,57.2082,4500.0
2012-04-27 12:40:00,79.34,79.34,79.33,79.34,11700.0,57.2082,57.2082,57.201,57.2082,11700.0
2012-04-27 12:50:00,79.34,79.34,79.33,79.34,5400.0,57.2082,57.2082,57.201,57.2082,5400.0
2012-04-27 13:00:00,79.34,79.34,79.33,79.34,3900.0,57.2082,57.2082,57.201,57.2082,3900.0
2012-04-27 13:10:00,79.34,79.34,79.34,79.34,3400.0,57.2082,57.2082,57.2082,57.2082,3400.0
2012-04-27 13:20:00,79.34,79.34,79.31,79.31,26300.0,57.2082,57.2082,57.1866,57.1866,26300.0
2012-04-27 13:30:00,79.32,79.32,79.3,79.31,8300.0,57.1938,57.1938,57.1794,57.1866,8300.0
2012-04-27 13:40:00,79.32,79.32,79.29,79.3,6500.0,57.1938,57.1938,57.1722,57.1794,6500.0
2012-04-27 13:50:00,79.29,79.31,79.29,79.29,5900.0,57.1722,57.1866,57.1722,57.1722,5900.0
2012-04-27 14:00:00,79.29,79.31,79.29,79.31,3800.0,57.1722,57.1866,57.1722,57.1866,3800.0
2012-04-27 14:10:00,79.32,79.32,79.29,79.3,18500.0,57.1938,57.1938,57.1722,57.1794,18500.0
2012-04-27 14:20:00,79.3,79.32,79.3,79.32,1800.0,57.1794,57.1938,57.1794,57.1938,1800.0
2012-04-27 14:30:00,79.3,79.31,79.3,79.3,7100.0,57.1794,57.1866,57.1794,57.1794,7100.0
2012-04-27 14:40:00,79.31,79.33,79.31,79.33,4500.0,57.1866,57.201,57.1866,57.201,4500.0
2012-04-27 14:50:00,79.32,79.32,79.32,79.32,200.0,57.1938,57.1938,57.1938,57.1938,200.0
2012-04-27 15:00:00,79.33,79.33,79.31,79.31,2000.0,57.201,57.201,57.1866,57.1866,2000.0
2012-04-27 15:10:00,79.33,79.35,79.33,79.34,7700.0,57.201,57.2154,57.201,57.2082,7700.0
2012-04-27 15:20:00,79.35,79.36,79.35,79.36,8400.0,57.2154,57.2226,57.2154,57.2226,8400.0
2012-04-27 15:30:00,79.34,79.34,79.3,79.32,3300.0,57.2082,57.2082,57.1794,57.1938,3300.0
2012-04-27 15:40:00,79.32,79.33,79.3,79.33,4000.0,57.1938,57.201,57.1794,57.201,4000.0
2012-04-27 15:50:00,79.32,79.32,79.27,79.28,24000.0,57.1938,57.1938,57.1577,57.165,24000.0
2012-04-30 09:30:00,79.2,79.25,79.1,79.23,7400.0,57.2111,57.2472,57.1388,57.2327,7400.0
2012-04-30 09:40:00,79.22,79.24,79.22,79.24,5900.0,57.2255,57.24,57.2255,57.24,5900.0
2012-04-30 09:50:00,79.24,79.24,79.23,79.24,1800.0,57.24,57.24,57.2327,57.24,1800.0
2012-04-30 10:00:00,79.22,79.24,79.22,79.24,9200.0,57.2255,57.24,57.2255,57.24,9200.0
2012-04-30 10:10:00,79.24,79.24,79.22,79.22,12300.0,57.24,57.24,57.2255,57.2255,12300.0
2012-04-30 10:20:00,79.22,79.23,79.22,79.23,2600.0,57.2255,57.2327,57.2255,57.2327,2600.0
2012-04-30 10:30:00,79.23,79.23,79.22,79.22,300.0,57.2327,57.2327,57.2255,57.2255,300.0
2012-04-30 10:40:00,79.23,79.23,79.22,79.23,4000.0,57.2327,57.2327,57.2255,57.2327,4000.0
2012-04-30 10:50:00,79.23,79.23,79.22,79.23,2100.0,57.2327,57.2327,57.2255,57.2327,2100.0
2012-04-30 11:00:00,79.22,79.24,79.22,79.24,800.0,57.2255,57.24,57.2255,57.24,800.0
2012-04-30 11:10:00,79.24,79.24,79.23,79.24,3200.0,57.24,57.24,57.2327,57.24,3200.0
2012-04-30 11:20:00,79.24,79.24,79.22,79.24,13100.0,57.24,57.24,57.2255,57.24,13100.0
2012-04-30 11:30:00,79.24,79.24,79.23,79.23,1700.0,57.24,57.24,57.2327,57.2327,1700.0
2012-04-30 11:40:00,79.24,79.24,79.23,79.24,5200.0,57.24,57.24,57.2327,57.24,5200.0
2012-04-30 11:50:00,79.23,79.24,79.23,79.23,9200.0,57.2327,57.24,57.2327,57.2327,9200.0
2012-04-30 12:00:00,79.22,79.23,79.22,79.23,2800.0,57.2255,57.2327,57.2255,57.2327,2800.0
2012-04-30 12:10:00,79.23,79.23,79.22,79.22,5100.0,57.2327,57.2327,57.2255,57.2255,5100.0
2012-04-30 12:20:00,79.23,79.23,79.23,79.23,11500.0,57.2327,57.2327,57.2327,57.2327,11500.0
2012-04-30 12:30:00,79.22,79.23,79.22,79.23,1400.0,57.2255,57.2327,57.2255,57.2327,1400.0
2012-04-30 12:40:00,79.23,79.23,79.22,79.23,1800.0,57.2327,57.2327,57.2255,57.2327,1800.0
2012-04-30 12:50:00,79.23,79.24,79.22,79.22,3100.0,57.2327,57.24,57.2255,57.2255,3100.0
2012-04-30 13:00:00,79.24,79.24,79.23,79.23,1600.0,57.24,57.24,57.2327,57.2327,1600.0
2012-04-30 13:10:00,79.24,79.24,79.23,79.24,3800.0,57.24,57.24,57.2327,57.24,3800.0
2012-04-30 13:20:00,79.23,79.24,79.22,79.22,16200.0,57.2327,57.24,57.2255,57.2255,16200.0
2012-04-30 13:30:00,79.23,79.24,79.23,79.24,2000.0,57.2327,57.24,57.2327,57.24,2000.0
2012-04-30 13:40:00,79.24,79.24,79.22,79.24,15900.0,57.24,57.24,57.2255,57.24,15900.0
2012-04-30 13:50:00,79.23,79.24,79.22,79.22,9400.0,57.2327,57.24,57.2255,57.2255,9400.0
2012-04-30 14:00:00,79.23,79.23,79.22,79.22,300.0,57.2327,57.2327,57.2255,57.2255,300.0
2012-04-30 14:10:00,79.24,79.24,79.23,79.23,7400.0,57.24,57.24,57.2327,57.2327,7400.0
2012-04-30 14:20:00,79.24,79.25,79.23,79.25,18500.0,57.24,57.2472,57.2327,57.2472,18500.0
2012-04-30 14:30:00,79.25,79.26,79.24,79.25,14500.0,57.2472,57.2544,57.24,57.2472,14500.0
2012-04-30 14:40:00,79.26,79.26,79.25,79.26,7700.0,57.2544,57.2544,57.2472,57.2544,7700.0
2012-04-30 14:50:00,79.25,79.25,79.24,79.24,15900.0,57.2472,57.2472,57.24,57.24,15900.0
2012-04-30 15:00:00,79.24,79.25,79.2,79.21,45500.0,57.24,57.2472,57.2111,57.2183,45500.0
2012-04-30 15:10:00,79.21,79.24,79.2,79.24,3600.0,57.2183,57.24,57.2111,57.24,3600.0
2012-04-30 15:20:00,79.23,79.24,79.22,79.24,12800.0,57.2327,57.24,57.2255,57.24,12800.0
2012-04-30 15:30:00,79.24,79.24,79.22,79.24,5900.0,57.24,57.24,57.2255,57.24,5900.0
2012-04-30 15:40:00,79.21,79.23,79.21,79.22,3900.0,57.2183,57.2327,57.2183,57.2255,3900.0
2012-04-30 15:50:00,79.21,79.24,79.2,79.22,11600.0,57.2183,57.24,57.2111,57.2255,11600.0
2012-05-01 09:30:00,79.17,79.23,79.17,79.2,13900.0,57.1894,57.2327,57.1894,57.2111,13900.0
2012-05-01 09:40:00,79.19,79.23,79.18,79.18,75200.0,57.2039,57.2327,57.1966,57.1966,75200.0
2012-05-01 09:50:00,79.18,79.21,79.18,79.19,5400.0,57.1966,57.2183,57.1966,57.2039,5400.0
2012-05-01 10:00:00,79.19,79.19,79.15,79.15,7600.0,57.2039,57.2039,57.175,57.175,7600.0
2012-05-01 10:10:00,79.15,79.17,79.15,79.16,6100.0,57.175,57.1894,57.175,57.1822,6100.0
2012-05-01 10:20:00,79.16,79.17,79.15,79.15,8500.0,57.1822,57.1894,57.175,57.175,8500.0
2012-05-01 10:30:00,79.14,79.16,79.14,79.16,4000.0,57.1677,57.1822,57.1677,57.1822,4000.0
2012-05-01 10:40:00,79.15,79.16,79.15,79.15,2400.0,57.175,57.1822,57.175,57.175,2400.0
2012-05-01 10:50:00,79.15,79.17,79.15,79.17,13600.0,57.175,57.1894,57.175,57.1894,13600.0
2012-05-01 11:00:00,79.16,79.17,79.15,79.17,3800.0,57.1822,57.1894,57.175,57.1894,3800.0
2012-05-01 11:10:00,79.17,79.17,79.16,79.16,2600.0,57.1894,57.1894,57.1822,57.1822,2600.0
2012-05-01 11:20:00,79.17,79.18,79.17,79.17,20100.0,57.1894,57.1966,57.1894,57.1894,20100.0
2012-05-01 11:30:00,79.18,79.18,79.16,79.16,3000.0,57.1966,57.1966,57.1822,57.1822,3000.0
2012-05-01 11:40:00,79.16,79.2,79.16,79.18,4200.0,57.1822,57.2111,57.1822,57.1966,4200.0
2012-05-01 11:50:00,79.2,79.2,79.18,79.19,4200.0,57.2111,57.2111,57.1966,57.2039,4200.0
2012-05-01 12:00:00,79.2,79.2,79.19,79.2,4100.0,57.2111,57.2111,57.2039,57.2111,4100.0
2012-05-01 12:10:00,79.2,79.2,79.19,79.2,7400.0,57.2111,57.2111,57.2039,57.2111,7400.0
2012-05-01 12:20:00,79.2,79.2,79.19,79.19,8100.0,57.2111,57.2111,57.2039,57.2039,8100.0
2012-05-01 12:30:00,79.19,79.2,79.19,79.2,7800.0,57.2039,57.2111,57.2039,57.2111,7800.0
2012-05-01 12:40:00,79.2,79.21,79.2,79.21,4100.0,57.2111,57.2183,57.2111,57.2183,4100.0
2012-05-01 12:50:00,79.22,79.22,79.22,79.22,4700.0,57.2255,57.2255,57.2255,57.2255,4700.0
2012-05-01 13:00:00,79.21,79.22,79.21,79.21,5200.0,57.2183,57.2255,57.2183,57.2183,5200.0
2012-05-01 13:10:00,79.21,79.22,79.21,79.21,3100.0,57.2183,57.2255,57.2183,57.2183,3100.0
2012-05-01 13:20:00,79.21,79.22,79.2,79.21,1400.0,57.2183,57.2255,57.2111,57.2183,1400.0
2012-05-01 13:30:00,79.22,79.22,79.2,79.22,3100.0,57.2255,57.2255,57.2111,57.2255,3100.0
2012-05-01 13:40:00,79.22,79.23,79.22,79.22,3000.0,57.2255,57.2327,57.2255,57.2255,3000.0
2012-05-01 13:50:00,79.22,79.22,79.21,79.21,3900.0,57.2255,57.2255,57.2183,57.2183,3900.0
2012-05-01 14:00:00,79.22,79.22,79.21,79.22,5200.0,57.2255,57.2255,57.2183,57.2255,5200.0
2012-05-01 14:10:00,79.21,79.22,79.21,79.22,3900.0,57.2183,57.2255,57.2183,57.2255,3900.0
2012-05-01 14:20:00,79.22,79.22,79.21,79.22,4200.0,57.2255,57.2255,57.2183,57.2255,4200.0
2012-05-01 14:30:00,79.22,79.22,79.21,79.22,8400.0,57.2255,57.2255,57.2183,57.2255,8400.0
2012-05-01 14:40:00,79.22,79.22,79.21,79.21,6000.0,57.2255,57.2255,57.2183,57.2183,6000.0
2012-05-01 14:50:00,79.22,79.22,79.21,79.21,2700.0,57.2255,57.2255,57.2183,57.2183,2700.0
2012-05-01 15:00:00,79.22,79.22,79.19,79.19,32700.0,57.2255,57.2255,57.2039,57.2039,32700.0
2012-05-01 15:10:00,79.22,79.22,79.2,79.22,19600.0,57.2255,57.2255,57.2111,57.2255,19600.0
2012-05-01 15:20:00,79.21,79.21,79.2,79.2,1700.0,57.2183,57.2183,57.2111,57.2111,1700.0
2012-05-01 15:30:00,79.21,79.21,79.2,79.21,6300.0,57.2183,57.2183,57.2111,57.2183,6300.0
2012-05-01 15:40:00,79.2,79.21,79.2,79.21,7000.0,57.2111,57.2183,57.2111,57.2183,7000.0
2012-05-01 15:50:00,79.21,79.21,79.2,79.21,3600.0,57.2183,57.2183,57.2111,57.2183,3600.0
2012-05-02 09:30:00,79.22,79.22,79.22,79.22,7900.0,57.2255,57.2255,57.2255,57.2255,7900.0
2012-05-02 09:40:00,79.22,79.22,79.22,79.22,1000.0,57.2255,57.2255,57.2255,57.2255,1000.0
2012-05-02 09:50:00,79.21,79.22,79.2,79.21,2400.0,57.2183,57.2255,57.2111,57.2183,2400.0
2012-05-02 10:00:00,79.21,79.21,79.2,79.21,2800.0,57.2183,57.2183,57.2111,57.2183,2800.0
2012-05-02 10:10:00,79.2,79.21,79.2,79.21,1600.0,57.2111,57.2183,57.2111,57.2183,1600.0
2012-05-02 10:20:00,79.2,79.21,79.2,79.21,3200.0,57.2111,57.2183,57.2111,57.2183,3200.0
2012-05-02 10:30:00,79.2,79.22,79.2,79.2,8700.0,57.2111,57.2255,57.2111,57.2111,8700.0
2012-05-02 10:40:00,79.22,79.22,79.2,79.2,6700.0,57.2255,57.2255,57.2111,57.2111,6700.0
2012-05-02 10:50:00,79.21,79.22,79.21,79.21,1000.0,57.2183,57.2255,57.2183,57.2183,1000.0
2012-05-02 11:00:00,79.21,79.23,79.2,79.23,30700.0,57.2183,57.2327,57.2111,57.2327,30700.0
2012-05-02 11:10:00,79.23,79.23,79.22,79.23,1400.0,57.2327,57.2327,57.2255,57.2327,1400.0
2012-05-02 11:20:00,79.23,79.23,79.22,79.22,2200.0,57.2327,57.2327,57.2255,57.2255,2200.0
2012-05-02 11:30:00,79.22,79.22,79.22,79.22,1000.0,57.2255,57.2255,57.2255,57.2255,1000.0
2012-05-02 11:40:00,79.23,79.23,79.22,79.23,2300.0,57.2327,57.2327,57.2255,57.2327,2300.0
2012-05-02 11:50:00,79.22,79.23,79.22,79.23,10200.0,57.2255,57.2327,57.2255,57.2327,10200.0
2012-05-02 12:00:00,79.23,79.23,79.22,79.22,14400.0,57.2327,57.2327,57.2255,57.2255,14400.0
2012-05-02 12:10:00,79.22,79.22,79.22,79.22,7500.0,57.2255,57.2255,57.2255,57.2255,7500.0
2012-05-02 12:20:00,79.22,79.23,79.21,79.22,3500.0,57.2255,57.2327,57.2183,57.2255,3500.0
2012-05-02 12:30:00,79.21,79.22,79.21,79.22,700.0,57.2183,57.2255,57.2183,57.2255,700.0
2012-05-02 12:40:00,79.22,79.22,79.21,79.22,1600.0,57.2255,57.2255,57.2183,57.2255,1600.0
2012-05-02 12:50:00,79.22,79.22,79.22,79.22,1300.0,57.2255,57.2255,57.2255,57.2255,1300.0
2012-05-02 13:00:00,79.22,79.22,79.22,79.22,100.0,57.2255,57.2255,57.2255,57.2255,100.0
2012-05-02 13:10:00,79.22,79.23,79.21,79.23,2100.0,57.2255,57.2327,57.2183,57.2327,2100.0
2012-05-02 13:20:00,79.23,79.23,79.21,79.23,600.0,57.2327,57.2327,57.2183,57.2327,600.0
2012-05-02 13:30:00,79.23,79.24,79.23,79.23,1900.0,57.2327,57.24,57.2327,57.2327,1900.0
2012-05-02 13:40:00,79.24,79.24,79.23,79.24,1000.0,57.24,57.24,57.2327,57.24,1000.0
2012-05-02 13:50:00,79.24,79.24,79.24,79.24,200.0,57.24,57.24,57.24,57.24,200.0
2012-05-02 14:00:00,79.24,79.24,79.23,79.24,2900.0,57.24,57.24,57.2327,57.24,2900.0
2012-05-02 14:10:00,79.24,79.24,79.23,79.24,600.0,57.24,57.24,57.2327,57.24,600.0
2012-05-02 14:20:00,79.24,79.25,79.23,79.25,7400.0,57.24,57.2472,57.2327,57.2472,7400.0
2012-05-02 14:30:00,79.25,79.25,79.23,79.24,2400.0,57.2472,57.2472,57.2327,57.24,2400.0
2012-05-02 14:40:00,79.25,79.25,79.24,79.25,7100.0,57.2472,57.2472,57.24,57.2472,7100.0
2012-05-02 14:50:00,79.25,79.25,79.24,79.24,1700.0,57.2472,57.2472,57.24,57.24,1700.0
2012-05-02 15:00:00,79.25,79.25,79.24,79.25,3300.0,57.2472,57.2472,57.24,57.2472,3300.0
2012-05-02 15:10:00,79.24,79.25,79.24,79.24,1800.0,57.24,57.2472,57.24,57.24,1800.0
2012-05-02 15:20:00,79.25,79.25,79.24,79.24,9300.0,57.2472,57.2472,57.24,57.24,9300.0
2012-05-02 15:30:00,79.25,79.25,79.25,79.25,1800.0,57.2472,57.2472,57.2472,57.2472,1800.0
2012-05-02 15:40:00,79.24,79.25,79.24,79.25,2200.0,57.24,57.2472,57.24,57.2472,2200.0
2012-05-02 15:50:00,79.25,79.25,79.24,79.25,8300.0,57.2472,57.2472,57.24,57.2472,8300.0
2012-05-03 09:30:00,79.22,79.22,79.19,79.22,14900.0,57.2255,57.2255,57.2039,57.2255,14900.0
2012-05-03 09:40:00,79.22,79.23,79.2,79.21,6500.0,57.2255,57.2327,57.2111,57.2183,6500.0
2012-05-03 09:50:00,79.22,79.22,79.19,79.21,1600.0,57.2255,57.2255,57.2039,57.2183,1600.0
2012-05-03 10:00:00,79.21,79.23,79.21,79.22,2800.0,57.2183,57.2327,57.2183,57.2255,2800.0
2012-05-03 10:10:00,79.23,79.23,79.22,79.22,300.0,57.2327,57.2327,57.2255,57.2255,300.0
2012-05-03 10:20:00,79.22,79.23,79.21,79.21,2500.0,57.2255,57.2327,57.2183,57.2183,2500.0
2012-05-03 10:30:00,79.22,79.23,79.22,79.23,23000.0,57.2255,57.2327,57.2255,57.2327,23000.0
2012-05-03 10:40:00,79.22,79.23,79.21,79.23,1700.0,57.2255,57.2327,57.2183,57.2327,1700.0
2012-05-03 10:50:00,79.22,79.23,79.22,79.23,1800.0,57.2255,57.2327,57.2255,57.2327,1800.0
2012-05-03 11:00:00,79.23,79.23,79.22,79.23,6000.0,57.2327,57.2327,57.2255,57.2327,6000.0
2012-05-03 11:10:00,79.23,79.24,79.23,79.24,500.0,57.2327,57.24,57.2327,57.24,500.0
2012-05-03 11:20:00,79.23,79.24,79.23,79.23,1900.0,57.2327,57.24,57.2327,57.2327,1900.0
2012-05-03 11:30:00,79.24,79.24,79.23,79.24,3500.0,57.24,57.24,57.2327,57.24,3500.0
2012-05-03 11:40:00,79.24,79.24,79.24,79.24,1700.0,57.24,57.24,57.24,57.24,1700.0
2012-05-03 11:50:00,79.24,79.24,79.23,79.23,10600.0,57.24,57.24,57.2327,57.2327,10600.0
2012-05-03 12:00:00,79.24,79.25,79.23,79.25,12000.0,57.24,57.2472,57.2327,57.2472,12000.0
2012-05-03 12:10:00,79.25,79.25,79.23,79.25,8500.0,57.2472,57.2472,57.2327,57.2472,8500.0
2012-05-03 12:20:00,79.23,79.24,79.23,79.24,5400.0,57.2327,57.24,57.2327,57.24,5400.0
2012-05-03 12:30:00,79.24,79.24,79.24,79.24,1500.0,57.24,57.24,57.24,57.24,1500.0
2012-05-03 12:40:00,79.24,79.25,79.24,79.25,1300.0,57.24,57.2472,57.24,57.2472,1300.0
2012-05-03 12:50:00,79.25,79.25,79.25,79.25,500.0,57.2472,57.2472,57.2472,57.2472,500.0
2012-05-03 13:00:00,79.25,79.25,79.25,79.25,2000.0,57.2472,57.2472,57.2472,57.2472,2000.0
2012-05-03 13:10:00,79.25,79.25,79.25,79.25,1500.0,57.2472,57.2472,57.2472,57.2472,1500.0
2012-05-03 13:20:00,79.24,79.25,79.24,79.24,4100.0,57.24,57.2472,57.24,57.24,4100.0
2012-05-03 13:30:00,79.25,79.25,79.24,79.24,2500.0,57.2472,57.2472,57.24,57.24,2500.0
2012-05-03 13:40:00,79.24,79.24,79.23,79.24,12800.0,57.24,57.24,57.2327,57.24,12800.0
2012-05-03 13:50:00,79.24,79.24,79.24,79.24,1600.0,57.24,57.24,57.24,57.24,1600.0
2012-05-03 14:00:00,79.23,79.26,79.22,79.26,12200.0,57.2327,57.2544,57.2255,57.2544,12200.0
2012-05-03 14:10:00,79.25,79.27,79.25,79.27,3700.0,57.2472,57.2616,57.2472,57.2616,3700.0
2012-05-03 14:20:00,79.27,79.27,79.26,79.27,5100.0,57.2616,57.2616,57.2544,57.2616,5100.0
2012-05-03 14:30:00,79.27,79.27,79.26,79.27,4500.0,57.2616,57.2616,57.2544,57.2616,4500.0
2012-05-03 14:40:00,79.26,79.27,79.25,79.25,5200.0,57.2544,57.2616,57.2472,57.2472,5200.0
2012-05-03 14:50:00,79.27,79.27,79.25,79.25,12000.0,57.2616,57.2616,57.2472,57.2472,12000.0
2012-05-03 15:00:00,79.27,79.27,79.25,79.27,4900.0,57.2616,57.2616,57.2472,57.2616,4900.0
2012-05-03 15:10:00,79.27,79.27,79.26,79.26,5000.0,57.2616,57.2616,57.2544,57.2544,5000.0
2012-05-03 15:20:00,79.27,79.27,79.27,79.27,7600.0,57.2616,57.2616,57.2616,57.2616,7600.0
2012-05-03 15:30:00,79.26,79.27,79.26,79.27,1100.0,57.2544,57.2616,57.2544,57.2616,1100.0
2012-05-03 15:40:00,79.27,79.27,79.26,79.27,1200.0,57.2616,57.2616,57.2544,57.2616,1200.0
2012-05-03 15:50:00,79.27,79.27,79.26,79.26,16300.0,57.2616,57.2616,57.2544,57.2544,16300.0
2012-05-04 09:30:00,79.32,79.32,79.29,79.3,7000.0,57.2978,57.2978,57.2761,57.2833,7000.0
2012-05-04 09:40:00,79.29,79.32,79.27,79.3,2100.0,57.2761,57.2978,57.2616,57.2833,2100.0
2012-05-04 09:50:00,79.3,79.31,79.3,79.31,1200.0,57.2833,57.2905,57.2833,57.2905,1200.0
2012-05-04 10:00:00,79.31,79.31,79.31,79.31,300.0,57.2905,57.2905,57.2905,57.2905,300.0
2012-05-04 10:10:00,79.32,79.32,79.3,79.31,1600.0,57.2978,57.2978,57.2833,57.2905,1600.0
2012-05-04 10:20:00,79.31,79.32,79.31,79.31,4000.0,57.2905,57.2978,57.2905,57.2905,4000.0
2012-05-04 10:30:00,79.32,79.32,79.3,79.32,2200.0,57.2978,57.2978,57.2833,57.2978,2200.0
2012-05-04 10:40:00,79.3,79.32,79.3,79.31,1800.0,57.2833,57.2978,57.2833,57.2905,1800.0
2012-05-04 10:50:00,79.3,79.32,79.3,79.3,3600.0,57.2833,57.2978,57.2833,57.2833,3600.0
2012-05-04 11:00:00,79.3,79.3,79.29,79.3,2300.0,57.2833,57.2833,57.2761,57.2833,2300.0
2012-05-04 11:10:00,79.3,79.3,79.29,79.3,3000.0,57.2833,57.2833,57.2761,57.2833,3000.0
2012-05-04 11:20:00,79.29,79.3,79.29,79.3,6500.0,57.2761,57.2833,57.2761,57.2833,6500.0
2012-05-04 11:30:00,79.3,79.3,79.28,79.29,2500.0,57.2833,57.2833,57.2689,57.2761,2500.0
2012-05-04 11:40:00,79.29,79.3,79.28,79.28,3000.0,57.2761,57.2833,57.2689,57.2689,3000.0
2012-05-04 11:50:00,79.29,79.29,79.29,79.29,100.0,57.2761,57.2761,57.2761,57.2761,100.0
2012-05-04 12:00:00,79.3,79.3,79.3,79.3,2800.0,57.2833,57.2833,57.2833,57.2833,2800.0
2012-05-04 12:10:00,79.29,79.3,79.29,79.3,1400.0,57.2761,57.2833,57.2761,57.2833,1400.0
2012-05-04 12:20:00,79.3,79.3,79.29,79.3,8400.0,57.2833,57.2833,57.2761,57.2833,8400.0
2012-05-04 12:30:00,79.3,79.3,79.3,79.3,200.0,57.2833,57.2833,57.2833,57.2833,200.0
2012-05-04 12:40:00,79.3,79.3,79.29,79.3,2900.0,57.2833,57.2833,57.2761,57.2833,2900.0
2012-05-04 12:50:00,79.3,79.3,79.29,79.3,4700.0,57.2833,57.2833,57.2761,57.2833,4700.0
2012-05-04 13:00:00,79.3,79.3,79.29,79.3,11800.0,57.2833,57.2833,57.2761,57.2833,11800.0
2012-05-04 13:10:00,79.3,79.3,79.29,79.29,2700.0,57.2833,57.2833,57.2761,57.2761,2700.0
2012-05-04 13:20:00,79.29,79.29,79.28,79.28,6800.0,57.2761,57.2761,57.2689,57.2689,6800.0
2012-05-04 13:30:00,79.29,79.29,79.28,79.29,3600.0,57.2761,57.2761,57.2689,57.2761,3600.0
2012-05-04 13:40:00,79.28,79.29,79.28,79.29,1900.0,57.2689,57.2761,57.2689,57.2761,1900.0
2012-05-04 13:50:00,79.29,79.29,79.29,79.29,900.0,57.2761,57.2761,57.2761,57.2761,900.0
2012-05-04 14:00:00,79.29,79.29,79.28,79.29,8000.0,57.2761,57.2761,57.2689,57.2761,8000.0
2012-05-04 14:10:00,79.29,79.29,79.28,79.29,3600.0,57.2761,57.2761,57.2689,57.2761,3600.0
2012-05-04 14:20:00,79.29,79.29,79.29,79.29,2600.0,57.2761,57.2761,57.2761,57.2761,2600.0
2012-05-04 14:30:00,79.28,79.29,79.28,79.28,2400.0,57.2689,57.2761,57.2689,57.2689,2400.0
2012-05-04 14:40:00,79.29,79.29,79.28,79.28,9300.0,57.2761,57.2761,57.2689,57.2689,9300.0
2012-05-04 14:50:00,79.27,79.28,79.27,79.28,400.0,57.2616,57.2689,57.2616,57.2689,400.0
2012-05-04 15:00:00,79.28,79.3,79.27,79.27,16100.0,57.2689,57.2833,57.2616,57.2616,16100.0
2012-05-04 15:10:00,79.29,79.29,79.27,79.28,2600.0,57.2761,57.2761,57.2616,57.2689,2600.0
2012-05-04 15:20:00,79.29,79.29,79.28,79.28,1500.0,57.2761,57.2761,57.2689,57.2689,1500.0
2012-05-04 15:30:00,79.29,79.29,79.28,79.29,2000.0,57.2761,57.2761,57.2689,57.2761,2000.0
2012-05-04 15:40:00,79.29,79.29,79.29,79.29,1300.0,57.2761,57.2761,57.2761,57.2761,1300.0
2012-05-04 15:50:00,79.29,79.3,79.28,79.29,13100.0,57.2761,57.2833,57.2689,57.2761,13100.0
2012-05-07 09:30:00,79.31,79.31,79.3,79.31,17000.0,57.2905,57.2905,57.2833,57.2905,17000.0
2012-05-07 09:40:00,79.31,79.31,79.3,79.31,6600.0,57.2905,57.2905,57.2833,57.2905,6600.0
2012-05-07 09:50:00,79.3,79.31,79.3,79.3,9900.0,57.2833,57.2905,57.2833,57.2833,9900.0
2012-05-07 10:00:00,79.31,79.31,79.3,79.31,6000.0,57.2905,57.2905,57.2833,57.2905,6000.0
2012-05-07 10:10:00,79.31,79.31,79.3,79.3,1400.0,57.2905,57.2905,57.2833,57.2833,1400.0
2012-05-07 10:20:00,79.31,79.31,79.31,79.31,1200.0,57.2905,57.2905,57.2905,57.2905,1200.0
2012-05-07 10:30:00,79.3,79.31,79.3,79.3,11500.0,57.2833,57.2905,57.2833,57.2833,11500.0
2012-05-07 10:40:00,79.3,79.3,79.3,79.3,0.0,57.2833,57.2833,57.2833,57.2833,0.0
2012-05-07 10:50:00,79.32,79.32,79.32,79.32,1600.0,57.2978,57.2978,57.2978,57.2978,1600.0
2012-05-07 11:00:00,79.32,79.32,79.31,79.32,5900.0,57.2978,57.2978,57.2905,57.2978,5900.0
2012-05-07 11:10:00,79.32,79.32,79.31,79.31,6800.0,57.2978,57.2978,57.2905,57.2905,6800.0
2012-05-07 11:20:00,79.32,79.32,79.32,79.32,800.0,57.2978,57.2978,57.2978,57.2978,800.0
2012-05-07 11:30:00,79.31,79.32,79.31,79.32,300.0,57.2905,57.2978,57.2905,57.2978,300.0
2012-05-07 11:40:00,79.32,79.32,79.31,79.32,1700.0,57.2978,57.2978,57.2905,57.2978,1700.0
2012-05-07 11:50:00,79.32,79.32,79.32,79.32,300.0,57.2978,57.2978,57.2978,57.2978,300.0
2012-05-07 12:00:00,79.32,79.32,79.31,79.31,800.0,57.2978,57.2978,57.2905,57.2905,800.0
2012-05-07 12:10:00,79.32,79.32,79.31,79.32,3900.0,57.2978,57.2978,57.2905,57.2978,3900.0
2012-05-07 12:20:00,79.32,79.32,79.31,79.32,6800.0,57.2978,57.2978,57.2905,57.2978,6800.0
2012-05-07 12:30:00,79.32,79.32,79.31,79.32,1500.0,57.2978,57.2978,57.2905,57.2978,1500.0
2012-05-07 12:40:00,79.32,79.32,79.31,79.31,1800.0,57.2978,57.2978,57.2905,57.2905,1800.0
2012-05-07 12:50:00,79.32,79.32,79.31,79.32,1500.0,57.2978,57.2978,57.2905,57.2978,1500.0
2012-05-07 13:00:00,79.32,79.32,79.32,79.32,500.0,57.2978,57.2978,57.2978,57.2978,500.0
2012-05-07 13:10:00,79.31,79.32,79.31,79.31,1800.0,57.2905,57.2978,57.2905,57.2905,1800.0
2012-05-07 13:20:00,79.31,79.32,79.31,79.32,3100.0,57.2905,57.2978,57.2905,57.2978,3100.0
2012-05-07 13:30:00,79.32,79.32,79.32,79.32,2500.0,57.2978,57.2978,57.2978,57.2978,2500.0
2012-05-07 13:40:00,79.32,79.32,79.31,79.32,9500.0,57.2978,57.2978,57.2905,57.2978,9500.0
2012-05-07 13:50:00,79.32,79.32,79.31,79.32,2500.0,57.2978,57.2978,57.2905,57.2978,2500.0
2012-05-07 14:00:00,79.31,79.32,79.31,79.31,3800.0,57.2905,57.2978,57.2905,57.2905,3800.0
2012-05-07 14:10:00,79.32,79.32,79.31,79.31,1400.0,57.2978,57.2978,57.2905,57.2905,1400.0
2012-05-07 14:20:00,79.32,79.32,79.31,79.31,3800.0,57.2978,57.2978,57.2905,57.2905,3800.0
2012-05-07 14:30:00,79.31,79.32,79.31,79.31,1400.0,57.2905,57.2978,57.2905,57.2905,1400.0
2012-05-07 14:40:00,79.32,79.32,79.31,79.31,4100.0,57.2978,57.2978,57.2905,57.2905,4100.0
2012-05-07 14:50:00,79.31,79.32,79.31,79.32,5100.0,57.2905,57.2978,57.2905,57.2978,5100.0
2012-05-07 15:00:00,79.31,79.33,79.31,79.33,9900.0,57.2905,57.305,57.2905,57.305,9900.0
2012-05-07 15:10:00,79.33,79.33,79.32,79.33,3900.0,57.305,57.305,57.2978,57.305,3900.0
2012-05-07 15:20:00,79.33,79.33,79.33,79.33,700.0,57.305,57.305,57.305,57.305,700.0
2012-05-07 15:30:00,79.33,79.33,79.32,79.33,1700.0,57.305,57.305,57.2978,57.305,1700.0
2012-05-07 15:40:00,79.33,79.33,79.32,79.33,900.0,57.305,57.305,57.2978,57.305,900.0
2012-05-07 15:50:00,79.32,79.34,79.32,79.34,39000.0,57.2978,57.3122,57.2978,57.3122,39000.0
2012-05-08 09:30:00,79.29,79.29,79.28,79.28,9400.0,57.2761,57.2761,57.2689,57.2689,9400.0
2012-05-08 09:40:00,79.29,79.3,79.29,79.3,5000.0,57.2761,57.2833,57.2761,57.2833,5000.0
2012-05-08 09:50:00,79.29,79.3,79.29,79.3,9000.0,57.2761,57.2833,57.2761,57.2833,9000.0
2012-05-08 10:00:00,79.31,79.31,79.3,79.3,1600.0,57.2905,57.2905,57.2833,57.2833,1600.0
2012-05-08 10:10:00,79.31,79.31,79.31,79.31,2700.0,57.2905,57.2905,57.2905,57.2905,2700.0
2012-05-08 10:20:00,79.31,79.31,79.31,79.31,14800.0,57.2905,57.2905,57.2905,57.2905,14800.0
2012-05-08 10:30:00,79.3,79.31,79.3,79.31,1100.0,57.2833,57.2905,57.2833,57.2905,1100.0
2012-05-08 10:40:00,79.31,79.32,79.3,79.32,13600.0,57.2905,57.2978,57.2833,57.2978,13600.0
2012-05-08 10:50:00,79.32,79.33,79.31,79.33,1900.0,57.2978,57.305,57.2905,57.305,1900.0
2012-05-08 11:00:00,79.32,79.33,79.31,79.33,9600.0,57.2978,57.305,57.2905,57.305,9600.0
2012-05-08 11:10:00,79.33,79.33,79.32,79.32,5800.0,57.305,57.305,57.2978,57.2978,5800.0
2012-05-08 11:20:00,79.33,79.33,79.32,79.32,2300.0,57.305,57.305,57.2978,57.2978,2300.0
2012-05-08 11:30:00,79.32,79.33,79.31,79.31,9100.0,57.2978,57.305,57.2905,57.2905,9100.0
2012-05-08 11:40:00,79.31,79.31,79.29,79.31,7500.0,57.2905,57.2905,57.2761,57.2905,7500.0
2012-05-08 11:50:00,79.31,79.32,79.31,79.31,4600.0,57.2905,57.2978,57.2905,57.2905,4600.0
2012-05-08 12:00:00,79.3,79.32,79.29,79.29,2800.0,57.2833,57.2978,57.2761,57.2761,2800.0
2012-05-08 12:10:00,79.3,79.32,79.3,79.32,2800.0,57.2833,57.2978,57.2833,57.2978,2800.0
2012-05-08 12:20:00,79.32,79.32,79.29,79.32,2600.0,57.2978,57.2978,57.2761,57.2978,2600.0
2012-05-08 12:30:00,79.31,79.32,79.3,79.31,4800.0,57.2905,57.2978,57.2833,57.2905,4800.0
2012-05-08 12:40:00,79.33,79.33,79.32,79.33,3500.0,57.305,57.305,57.2978,57.305,3500.0
2012-05-08 12:50:00,79.33,79.33,79.33,79.33,1800.0,57.305,57.305,57.305,57.305,1800.0
2012-05-08 13:00:00,79.33,79.33,79.32,79.33,6000.0,57.305,57.305,57.2978,57.305,6000.0
2012-05-08 13:10:00,79.32,79.33,79.32,79.33,5900.0,57.2978,57.305,57.2978,57.305,5900.0
2012-05-08 13:20:00,79.32,79.33,79.31,79.32,3700.0,57.2978,57.305,57.2905,57.2978,3700.0
2012-05-08 13:30:00,79.31,79.32,79.31,79.32,900.0,57.2905,57.2978,57.2905,57.2978,900.0
2012-05-08 13:40:00,79.3,79.32,79.3,79.32,1600.0,57.2833,57.2978,57.2833,57.2978,1600.0
2012-05-08 13:50:00,79.32,79.32,79.31,79.32,3100.0,57.2978,57.2978,57.2905,57.2978,3100.0
2012-05-08 14:00:00,79.32,79.32,79.3,79.3,6400.0,57.2978,57.2978,57.2833,57.2833,6400.0
2012-05-08 14:10:00,79.32,79.32,79.3,79.31,5000.0,57.2978,57.2978,57.2833,57.2905,5000.0
2012-05-08 14:20:00,79.31,79.32,79.3,79.32,10600.0,57.2905,57.2978,57.2833,57.2978,10600.0
2012-05-08 14:30:00,79.32,79.32,79.31,79.31,1800.0,57.2978,57.2978,57.2905,57.2905,1800.0
2012-05-08 14:40:00,79.32,79.32,79.31,79.32,4300.0,57.2978,57.2978,57.2905,57.2978,4300.0
2012-05-08 14:50:00,79.32,79.32,79.3,79.3,2200.0,57.2978,57.2978,57.2833,57.2833,2200.0
2012-05-08 15:00:00,79.31,79.32,79.3,79.32,3500.0,57.2905,57.2978,57.2833,57.2978,3500.0
2012-05-08 15:10:00,79.31,79.32,79.29,79.3,12700.0,57.2905,57.2978,57.2761,57.2833,12700.0
2012-05-08 15:20:00,79.3,79.31,79.3,79.3,2900.0,57.2833,57.2905,57.2833,57.2833,2900.0
2012-05-08 15:30:00,79.29,79.32,79.29,79.3,8200.0,57.2761,57.2978,57.2761,57.2833,8200.0
2012-05-08 15:40:00,79.31,79.31,79.3,79.31,3900.0,57.2905,57.2905,57.2833,57.2905,3900.0
2012-05-08 15:50:00,79.31,79.32,79.29,79.29,25500.0,57.2905,57.2978,57.2761,57.2761,25500.0
2012-05-09 09:30:00,79.35,79.35,79.3,79.32,19400.0,57.3194,57.3194,57.2833,57.2978,19400.0
2012-05-09 09:40:00,79.32,79.32,79.3,79.32,5000.0,57.2978,57.2978,57.2833,57.2978,5000.0
2012-05-09 09:50:00,79.32,79.32,79.3,79.3,4900.0,57.2978,57.2978,57.2833,57.2833,4900.0
2012-05-09 10:00:00,79.29,79.3,79.29,79.29,3500.0,57.2761,57.2833,57.2761,57.2761,3500.0
2012-05-09 10:10:00,79.3,79.3,79.26,79.26,9000.0,57.2833,57.2833,57.2544,57.2544,9000.0
2012-05-09 10:20:00,79.27,79.28,79.26,79.27,13100.0,57.2616,57.2689,57.2544,57.2616,13100.0
2012-05-09 10:30:00,79.28,79.28,79.27,79.27,1600.0,57.2689,57.2689,57.2616,57.2616,1600.0
2012-05-09 10:40:00,79.28,79.28,79.27,79.28,1000.0,57.2689,57.2689,57.2616,57.2689,1000.0
2012-05-09 10:50:00,79.29,79.29,79.26,79.29,1600.0,57.2761,57.2761,57.2544,57.2761,1600.0
2012-05-09 11:00:00,79.29,79.29,79.27,79.27,3400.0,57.2761,57.2761,57.2616,57.2616,3400.0
2012-05-09 11:10:00,79.29,79.29,79.27,79.27,3100.0,57.2761,57.2761,57.2616,57.2616,3100.0
2012-05-09 11:20:00,79.28,79.29,79.26,79.29,12500.0,57.2689,57.2761,57.2544,57.2761,12500.0
2012-05-09 11:30:00,79.28,79.29,79.27,79.29,2200.0,57.2689,57.2761,57.2616,57.2761,2200.0
2012-05-09 11:40:00,79.28,79.3,79.26,79.29,4200.0,57.2689,57.2833,57.2544,57.2761,4200.0
2012-05-09 11:50:00,79.3,79.31,79.27,79.3,24700.0,57.2833,57.2905,57.2616,57.2833,24700.0
2012-05-09 12:00:00,79.31,79.31,79.27,79.3,3300.0,57.2905,57.2905,57.2616,57.2833,3300.0
2012-05-09 12:10:00,79.31,79.31,79.27,79.28,7700.0,57.2905,57.2905,57.2616,57.2689,7700.0
2012-05-09 12:20:00,79.29,79.31,79.27,79.28,12000.0,57.2761,57.2905,57.2616,57.2689,12000.0
2012-05-09 12:30:00,79.28,79.31,79.28,79.28,6000.0,57.2689,57.2905,57.2689,57.2689,6000.0
2012-05-09 12:40:00,79.29,79.3,79.25,79.28,49100.0,57.2761,57.2833,57.2472,57.2689,49100.0
2012-05-09 12:50:00,79.27,79.28,79.26,79.28,2800.0,57.2616,57.2689,57.2544,57.2689,2800.0
2012-05-09 13:00:00,79.29,79.29,79.27,79.29,3100.0,57.2761,57.2761,57.2616,57.2761,3100.0
2012-05-09 13:10:00,79.29,79.29,79.27,79.29,1700.0,57.2761,57.2761,57.2616,57.2761,1700.0
2012-05-09 13:20:00,79.29,79.29,79.27,79.28,8800.0,57.2761,57.2761,57.2616,57.2689,8800.0
2012-05-09 13:30:00,79.27,79.28,79.24,79.26,15900.0,57.2616,57.2689,57.24,57.2544,15900.0
2012-05-09 13:40:00,79.26,79.28,79.26,79.28,6200.0,57.2544,57.2689,57.2544,57.2689,6200.0
2012-05-09 13:50:00,79.28,79.28,79.27,79.28,12200.0,57.2689,57.2689,57.2616,57.2689,12200.0
2012-05-09 14:00:00,79.28,79.29,79.27,79.29,12100.0,57.2689,57.2761,57.2616,57.2761,12100.0
2012-05-09 14:10:00,79.29,79.29,79.27,79.27,2700.0,57.2761,57.2761,57.2616,57.2616,2700.0
2012-05-09 14:20:00,79.27,79.29,79.27,79.28,6900.0,57.2616,57.2761,57.2616,57.2689,6900.0
2012-05-09 14:30:00,79.28,79.29,79.27,79.29,6900.0,57.2689,57.2761,57.2616,57.2761,6900.0
2012-05-09 14:40:00,79.27,79.29,79.27,79.28,15100.0,57.2616,57.2761,57.2616,57.2689,15100.0
2012-05-09 14:50:00,79.28,79.28,79.26,79.28,7600.0,57.2689,57.2689,57.2544,57.2689,7600.0
2012-05-09 15:00:00,79.28,79.29,79.27,79.29,7500.0,57.2689,57.2761,57.2616,57.2761,7500.0
2012-05-09 15:10:00,79.28,79.29,79.26,79.27,22200.0,57.2689,57.2761,57.2544,57.2616,22200.0
2012-05-09 15:20:00,79.28,79.28,79.26,79.28,3200.0,57.2689,57.2689,57.2544,57.2689,3200.0
2012-05-09 15:30:00,79.27,79.28,79.24,79.26,15600.0,57.2616,57.2689,57.24,57.2544,15600.0
2012-05-09 15:40:00,79.24,79.27,79.24,79.27,7700.0,57.24,57.2616,57.24,57.2616,7700.0
2012-05-09 15:50:00,79.26,79.26,79.23,79.24,10700.0,57.2544,57.2544,57.2327,57.24,10700.0
2012-05-10 09:30:00,79.28,79.3,79.22,79.22,7700.0,57.2689,57.2833,57.2255,57.2255,7700.0
2012-05-10 09:40:00,79.22,79.23,79.22,79.23,900.0,57.2255,57.2327,57.2255,57.2327,900.0
2012-05-10 09:50:00,79.22,79.23,79.22,79.23,300.0,57.2255,57.2327,57.2255,57.2327,300.0
2012-05-10 10:00:00,79.23,79.23,79.22,79.23,3100.0,57.2327,57.2327,57.2255,57.2327,3100.0
2012-05-10 10:10:00,79.23,79.23,79.23,79.23,1500.0,57.2327,57.2327,57.2327,57.2327,1500.0
2012-05-10 10:20:00,79.23,79.24,79.22,79.23,1700.0,57.2327,57.24,57.2255,57.2327,1700.0
2012-05-10 10:30:00,79.22,79.25,79.22,79.25,2000.0,57.2255,57.2472,57.2255,57.2472,2000.0
2012-05-10 10:40:00,79.23,79.23,79.22,79.23,2800.0,57.2327,57.2327,57.2255,57.2327,2800.0
2012-05-10 10:50:00,79.23,79.23,79.22,79.23,3300.0,57.2327,57.2327,57.2255,57.2327,3300.0
2012-05-10 11:00:00,79.23,79.23,79.22,79.23,7300.0,57.2327,57.2327,57.2255,57.2327,7300.0
2012-05-10 11:10:00,79.23,79.23,79.23,79.23,1800.0,57.2327,57.2327,57.2327,57.2327,1800.0
2012-05-10 11:20:00,79.23,79.23,79.22,79.23,8700.0,57.2327,57.2327,57.2255,57.2327,8700.0
2012-05-10 11:30:00,79.23,79.23,79.22,79.23,1800.0,57.2327,57.2327,57.2255,57.2327,1800.0
2012-05-10 11:40:00,79.23,79.23,79.22,79.23,5400.0,57.2327,57.2327,57.2255,57.2327,5400.0
2012-05-10 11:50:00,79.22,79.23,79.22,79.22,4300.0,57.2255,57.2327,57.2255,57.2255,4300.0
2012-05-10 12:00:00,79.22,79.23,79.22,79.22,26700.0,57.2255,57.2327,57.2255,57.2255,26700.0
2012-05-10 12:10:00,79.23,79.23,79.21,79.23,3900.0,57.2327,57.2327,57.2183,57.2327,3900.0
2012-05-10 12:20:00,79.21,79.22,79.2,79.22,8900.0,57.2183,57.2255,57.2111,57.2255,8900.0
2012-05-10 12:30:00,79.22,79.22,79.21,79.22,9200.0,57.2255,57.2255,57.2183,57.2255,9200.0
2012-05-10 12:40:00,79.21,79.22,79.2,79.22,1900.0,57.2183,57.2255,57.2111,57.2255,1900.0
2012-05-10 12:50:00,79.21,79.21,79.2,79.2,300.0,57.2183,57.2183,57.2111,57.2111,300.0
2012-05-10 13:00:00,79.22,79.22,79.2,79.21,34300.0,57.2255,57.2255,57.2111,57.2183,34300.0
2012-05-10 13:10:00,79.21,79.21,79.19,79.21,9600.0,57.2183,57.2183,57.2039,57.2183,9600.0
2012-05-10 13:20:00,79.22,79.22,79.2,79.22,1300.0,57.2255,57.2255,57.2111,57.2255,1300.0
2012-05-10 13:30:00,79.21,79.22,79.2,79.21,4200.0,57.2183,57.2255,57.2111,57.2183,4200.0
2012-05-10 13:40:00,79.21,79.22,79.19,79.22,700.0,57.2183,57.2255,57.2039,57.2255,700.0
2012-05-10 13:50:00,79.21,79.22,79.19,79.19,500.0,57.2183,57.2255,57.2039,57.2039,500.0
2012-05-10 14:00:00,79.2,79.22,79.2,79.21,3800.0,57.2111,57.2255,57.2111,57.2183,3800.0
2012-05-10 14:10:00,79.2,79.22,79.2,79.2,2200.0,57.2111,57.2255,57.2111,57.2111,2200.0
2012-05-10 14:20:00,79.2,79.22,79.2,79.2,17600.0,57.2111,57.2255,57.2111,57.2111,17600.0
2012-05-10 14:30:00,79.22,79.22,79.21,79.21,3400.0,57.2255,57.2255,57.2183,57.2183,3400.0
2012-05-10 14:40:00,79.21,79.22,79.21,79.21,2300.0,57.2183,57.2255,57.2183,57.2183,2300.0
2012-05-10 14:50:00,79.21,79.21,79.19,79.19,6900.0,57.2183,57.2183,57.2039,57.2039,6900.0
2012-05-10 15:00:00,79.18,79.21,79.18,79.19,3400.0,57.1966,57.2183,57.1966,57.2039,3400.0
2012-05-10 15:10:00,79.2,79.21,79.19,79.2,2400.0,57.2111,57.2183,57.2039,57.2111,2400.0
2012-05-10 15:20:00,79.21,79.21,79.2,79.2,800.0,57.2183,57.2183,57.2111,57.2111,800.0
2012-05-10 15:30:00,79.21,79.24,79.21,79.24,17900.0,57.2183,57.24,57.2183,57.24,17900.0
2012-05-10 15:40:00,79.23,79.24,79.23,79.24,1900.0,57.2327,57.24,57.2327,57.24,1900.0
2012-05-10 15:50:00,79.23,79.24,79.2,79.24,44500.0,57.2327,57.24,57.2111,57.24,44500.0
2012-05-11 09:30:00,79.25,79.25,79.2,79.22,5700.0,57.2472,57.2472,57.2111,57.2255,5700.0
2012-05-11 09:40:00,79.23,79.23,79.2,79.23,1100.0,57.2327,57.2327,57.2111,57.2327,1100.0
2012-05-11 09:50:00,79.23,79.23,79.22,79.23,2700.0,57.2327,57.2327,57.2255,57.2327,2700.0
2012-05-11 10:00:00,79.23,79.23,79.21,79.23,2500.0,57.2327,57.2327,57.2183,57.2327,2500.0
2012-05-11 10:10:00,79.23,79.23,79.21,79.21,300.0,57.2327,57.2327,57.2183,57.2183,300.0
2012-05-11 10:20:00,79.21,79.23,79.21,79.22,3000.0,57.2183,57.2327,57.2183,57.2255,3000.0
2012-05-11 10:30:00,79.21,79.23,79.21,79.22,6700.0,57.2183,57.2327,57.2183,57.2255,6700.0
2012-05-11 10:40:00,79.22,79.22,79.2,79.22,1200.0,57.2255,57.2255,57.2111,57.2255,1200.0
2012-05-11 10:50:00,79.21,79.22,79.21,79.22,4000.0,57.2183,57.2255,57.2183,57.2255,4000.0
2012-05-11 11:00:00,79.22,79.22,79.21,79.22,2300.0,57.2255,57.2255,57.2183,57.2255,2300.0
2012-05-11 11:10:00,79.22,79.22,79.2,79.22,8200.0,57.2255,57.2255,57.2111,57.2255,8200.0
2012-05-11 11:20:00,79.21,79.23,79.21,79.23,2400.0,57.2183,57.2327,57.2183,57.2327,2400.0
2012-05-11 11:30:00,79.21,79.23,79.21,79.22,3400.0,57.2183,57.2327,57.2183,57.2255,3400.0
2012-05-11 11:40:00,79.23,79.23,79.2,79.2,4000.0,57.2327,57.2327,57.2111,57.2111,4000.0
2012-05-11 11:50:00,79.2,79.23,79.2,79.2,3100.0,57.2111,57.2327,57.2111,57.2111,3100.0
2012-05-11 12:00:00,79.2,79.23,79.2,79.2,2600.0,57.2111,57.2327,57.2111,57.2111,2600.0
2012-05-11 12:10:00,79.2,79.23,79.2,79.23,3700.0,57.2111,57.2327,57.2111,57.2327,3700.0
2012-05-11 12:20:00,79.21,79.23,79.2,79.21,10500.0,57.2183,57.2327,57.2111,57.2183,10500.0
2012-05-11 12:30:00,79.21,79.23,79.2,79.22,1600.0,57.2183,57.2327,57.2111,57.2255,1600.0
2012-05-11 12:40:00,79.2,79.23,79.2,79.2,500.0,57.2111,57.2327,57.2111,57.2111,500.0
2012-05-11 12:50:00,79.22,79.23,79.2,79.21,7400.0,57.2255,57.2327,57.2111,57.2183,7400.0
2012-05-11 13:00:00,79.22,79.22,79.21,79.22,2400.0,57.2255,57.2255,57.2183,57.2255,2400.0
2012-05-11 13:10:00,79.21,79.24,79.21,79.24,10300.0,57.2183,57.24,57.2183,57.24,10300.0
2012-05-11 13:20:00,79.23,79.24,79.21,79.24,1000.0,57.2327,57.24,57.2183,57.24,1000.0
2012-05-11 13:30:00,79.24,79.24,79.22,79.22,700.0,57.24,57.24,57.2255,57.2255,700.0
2012-05-11 13:40:00,79.24,79.24,79.21,79.24,2300.0,57.24,57.24,57.2183,57.24,2300.0
2012-05-11 13:50:00,79.23,79.24,79.22,79.23,2700.0,57.2327,57.24,57.2255,57.2327,2700.0
2012-05-11 14:00:00,79.24,79.25,79.24,79.24,3700.0,57.24,57.2472,57.24,57.24,3700.0
2012-05-11 14:10:00,79.23,79.24,79.23,79.24,300.0,57.2327,57.24,57.2327,57.24,300.0
2012-05-11 14:20:00,79.23,79.24,79.23,79.24,2400.0,57.2327,57.24,57.2327,57.24,2400.0
2012-05-11 14:30:00,79.24,79.24,79.22,79.23,8600.0,57.24,57.24,57.2255,57.2327,8600.0
2012-05-11 14:40:00,79.24,79.24,79.23,79.23,1900.0,57.24,57.24,57.2327,57.2327,1900.0
2012-05-11 14:50:00,79.25,79.25,79.23,79.25,2400.0,57.2472,57.2472,57.2327,57.2472,2400.0
2012-05-11 15:00:00,79.24,79.24,79.24,79.24,700.0,57.24,57.24,57.24,57.24,700.0
2012-05-11 15:10:00,79.24,79.25,79.24,79.25,600.0,57.24,57.2472,57.24,57.2472,600.0
2012-05-11 15:20:00,79.25,79.25,79.24,79.24,1500.0,57.2472,57.2472,57.24,57.24,1500.0
2012-05-11 15:30:00,79.25,79.25,79.25,79.25,2900.0,57.2472,57.2472,57.2472,57.2472,2900.0
2012-05-11 15:40:00,79.26,79.26,79.23,79.23,5000.0,57.2544,57.2544,57.2327,57.2327,5000.0
2012-05-11 15:50:00,79.23,79.24,79.21,79.24,9200.0,57.2327,57.24,57.2183,57.24,9200.0
2012-05-14 09:30:00,79.18,79.21,79.15,79.21,15800.0,57.1966,57.2183,57.175,57.2183,15800.0
2012-05-14 09:40:00,79.2,79.21,79.2,79.2,4200.0,57.2111,57.2183,57.2111,57.2111,4200.0
2012-05-14 09:50:00,79.21,79.22,79.2,79.22,2200.0,57.2183,57.2255,57.2111,57.2255,2200.0
2012-05-14 10:00:00,79.22,79.22,79.22,79.22,2700.0,57.2255,57.2255,57.2255,57.2255,2700.0
2012-05-14 10:10:00,79.22,79.23,79.21,79.23,1400.0,57.2255,57.2327,57.2183,57.2327,1400.0
2012-05-14 10:20:00,79.22,79.23,79.21,79.22,2900.0,57.2255,57.2327,57.2183,57.2255,2900.0
2012-05-14 10:30:00,79.22,79.22,79.21,79.21,2900.0,57.2255,57.2255,57.2183,57.2183,2900.0
2012-05-14 10:40:00,79.22,79.22,79.2,79.22,3400.0,57.2255,57.2255,57.2111,57.2255,3400.0
2012-05-14 10:50:00,79.2,79.22,79.2,79.21,1300.0,57.2111,57.2255,57.2111,57.2183,1300.0
2012-05-14 11:00:00,79.2,79.21,79.19,79.21,2900.0,57.2111,57.2183,57.2039,57.2183,2900.0
2012-05-14 11:10:00,79.2,79.21,79.2,79.21,3400.0,57.2111,57.2183,57.2111,57.2183,3400.0
2012-05-14 11:20:00,79.22,79.22,79.2,79.22,5500.0,57.2255,57.2255,57.2111,57.2255,5500.0
2012-05-14 11:30:00,79.22,79.22,79.2,79.2,6600.0,57.2255,57.2255,57.2111,57.2111,6600.0
2012-05-14 11:40:00,79.22,79.22,79.19,79.2,5800.0,57.2255,57.2255,57.2039,57.2111,5800.0
2012-05-14 11:50:00,79.2,79.2,79.2,79.2,0.0,57.2111,57.2111,57.2111,57.2111,0.0
2012-05-14 12:00:00,79.2,79.22,79.2,79.22,1500.0,57.2111,57.2255,57.2111,57.2255,1500.0
2012-05-14 12:10:00,79.22,79.22,79.22,79.22,200.0,57.2255,57.2255,57.2255,57.2255,200.0
2012-05-14 12:20:00,79.21,79.22,79.2,79.21,6400.0,57.2183,57.2255,57.2111,57.2183,6400.0
2012-05-14 12:30:00,79.21,79.21,79.2,79.21,6100.0,57.2183,57.2183,57.2111,57.2183,6100.0
2012-05-14 12:40:00,79.21,79.21,79.2,79.2,1400.0,57.2183,57.2183,57.2111,57.2111,1400.0
2012-05-14 12:50:00,79.21,79.21,79.2,79.2,2200.0,57.2183,57.2183,57.2111,57.2111,2200.0
2012-05-14 13:00:00,79.2,79.2,79.19,79.19,900.0,57.2111,57.2111,57.2039,57.2039,900.0
2012-05-14 13:10:00,79.19,79.2,79.19,79.2,11800.0,57.2039,57.2111,57.2039,57.2111,11800.0
2012-05-14 13:20:00,79.2,79.2,79.19,79.2,1900.0,57.2111,57.2111,57.2039,57.2111,1900.0
2012-05-14 13:30:00,79.2,79.2,79.19,79.2,5700.0,57.2111,57.2111,57.2039,57.2111,5700.0
2012-05-14 13:40:00,79.2,79.2,79.19,79.19,7600.0,57.2111,57.2111,57.2039,57.2039,7600.0
2012-05-14 13:50:00,79.18,79.19,79.18,79.19,8100.0,57.1966,57.2039,57.1966,57.2039,8100.0
2012-05-14 14:00:00,79.19,79.19,79.19,79.19,3300.0,57.2039,57.2039,57.2039,57.2039,3300.0
2012-05-14 14:10:00,79.19,79.19,79.18,79.19,1900.0,57.2039,57.2039,57.1966,57.2039,1900.0
2012-05-14 14:20:00,79.19,79.19,79.19,79.19,2000.0,57.2039,57.2039,57.2039,57.2039,2000.0
2012-05-14 14:30:00,79.18,79.2,79.18,79.19,7800.0,57.1966,57.2111,57.1966,57.2039,7800.0
2012-05-14 14:40:00,79.2,79.2,79.19,79.2,10900.0,57.2111,57.2111,57.2039,57.2111,10900.0
2012-05-14 14:50:00,79.2,79.23,79.2,79.23,9900.0,57.2111,57.2327,57.2111,57.2327,9900.0
2012-05-14 15:00:00,79.23,79.23,79.2,79.21,12600.0,57.2327,57.2327,57.2111,57.2183,12600.0
2012-05-14 15:10:00,79.22,79.22,79.21,79.21,200.0,57.2255,57.2255,57.2183,57.2183,200.0
2012-05-14 15:20:00,79.22,79.22,79.18,79.18,18200.0,57.2255,57.2255,57.1966,57.1966,18200.0
2012-05-14 15:30:00,79.22,79.22,79.18,79.21,1700.0,57.2255,57.2255,57.1966,57.2183,1700.0
2012-05-14 15:40:00,79.22,79.22,79.2,79.2,2400.0,57.2255,57.2255,57.2111,57.2111,2400.0
2012-05-14 15:50:00,79.21,79.23,79.21,79.23,18000.0,57.2183,57.2327,57.2183,57.2327,18000.0
2012-05-15 09:30:00,79.21,79.21,79.18,79.18,5600.0,57.2183,57.2183,57.1966,57.1966,5600.0
2012-05-15 09:40:00,79.19,79.19,79.19,79.19,2600.0,57.2039,57.2039,57.2039,57.2039,2600.0
2012-05-15 09:50:00,79.18,79.19,79.18,79.19,400.0,57.1966,57.2039,57.1966,57.2039,400.0
2012-05-15 10:00:00,79.21,79.21,79.19,79.19,900.0,57.2183,57.2183,57.2039,57.2039,900.0
2012-05-15 10:10:00,79.19,79.22,79.19,79.21,1500.0,57.2039,57.2255,57.2039,57.2183,1500.0
2012-05-15 10:20:00,79.21,79.22,79.21,79.22,1200.0,57.2183,57.2255,57.2183,57.2255,1200.0
2012-05-15 10:30:00,79.22,79.22,79.19,79.21,3300.0,57.2255,57.2255,57.2039,57.2183,3300.0
2012-05-15 10:40:00,79.2,79.2,79.2,79.2,2000.0,57.2111,57.2111,57.2111,57.2111,2000.0
2012-05-15 10:50:00,79.2,79.2,79.19,79.2,2900.0,57.2111,57.2111,57.2039,57.2111,2900.0
2012-05-15 11:00:00,79.2,79.2,79.2,79.2,2700.0,57.2111,57.2111,57.2111,57.2111,2700.0
2012-05-15 11:10:00,79.2,79.21,79.2,79.21,4500.0,57.2111,57.2183,57.2111,57.2183,4500.0
2012-05-15 11:20:00,79.21,79.22,79.2,79.22,5300.0,57.2183,57.2255,57.2111,57.2255,5300.0
2012-05-15 11:30:00,79.21,79.22,79.2,79.2,16800.0,57.2183,57.2255,57.2111,57.2111,16800.0
2012-05-15 11:40:00,79.2,79.21,79.19,79.19,6900.0,57.2111,57.2183,57.2039,57.2039,6900.0
2012-05-15 11:50:00,79.2,79.21,79.2,79.2,1900.0,57.2111,57.2183,57.2111,57.2111,1900.0
2012-05-15 12:00:00,79.2,79.21,79.19,79.21,3700.0,57.2111,57.2183,57.2039,57.2183,3700.0
2012-05-15 12:10:00,79.21,79.21,79.2,79.2,2900.0,57.2183,57.2183,57.2111,57.2111,2900.0
2012-05-15 12:20:00,79.2,79.2,79.19,79.2,2700.0,57.2111,57.2111,57.2039,57.2111,2700.0
2012-05-15 12:30:00,79.2,79.2,79.19,79.2,2500.0,57.2111,57.2111,57.2039,57.2111,2500.0
2012-05-15 12:40:00,79.2,79.2,79.18,79.2,7500.0,57.2111,57.2111,57.1966,57.2111,7500.0
2012-05-15 12:50:00,79.19,79.2,79.18,79.2,1500.0,57.2039,57.2111,57.1966,57.2111,1500.0
2012-05-15 13:00:00,79.2,79.2,79.18,79.2,3800.0,57.2111,57.2111,57.1966,57.2111,3800.0
2012-05-15 13:10:00,79.2,79.2,79.18,79.2,4000.0,57.2111,57.2111,57.1966,57.2111,4000.0
2012-05-15 13:20:00,79.2,79.2,79.19,79.19,3100.0,57.2111,57.2111,57.2039,57.2039,3100.0
2012-05-15 13:30:00,79.2,79.2,79.19,79.2,2100.0,57.2111,57.2111,57.2039,57.2111,2100.0
2012-05-15 13:40:00,79.18,79.2,79.18,79.18,14400.0,57.1966,57.2111,57.1966,57.1966,14400.0
2012-05-15 13:50:00,79.19,79.2,79.18,79.19,9000.0,57.2039,57.2111,57.1966,57.2039,9000.0
2012-05-15 14:00:00,79.2,79.21,79.18,79.21,22900.0,57.2111,57.2183,57.1966,57.2183,22900.0
2012-05-15 14:10:00,79.19,79.21,79.19,79.21,8900.0,57.2039,57.2183,57.2039,57.2183,8900.0
2012-05-15 14:20:00,79.21,79.23,79.2,79.23,9300.0,57.2183,57.2327,57.2111,57.2327,9300.0
2012-05-15 14:30:00,79.23,79.23,79.21,79.21,2000.0,57.2327,57.2327,57.2183,57.2183,2000.0
2012-05-15 14:40:00,79.21,79.22,79.21,79.21,21500.0,57.2183,57.2255,57.2183,57.2183,21500.0
2012-05-15 14:50:00,79.22,79.22,79.21,79.22,4000.0,57.2255,57.2255,57.2183,57.2255,4000.0
2012-05-15 15:00:00,79.21,79.22,79.21,79.21,1800.0,57.2183,57.2255,57.2183,57.2183,1800.0
2012-05-15 15:10:00,79.21,79.22,79.21,79.22,1100.0,57.2183,57.2255,57.2183,57.2255,1100.0
2012-05-15 15:20:00,79.22,79.22,79.21,79.22,1100.0,57.2255,57.2255,57.2183,57.2255,1100.0
2012-05-15 15:30:00,79.21,79.22,79.21,79.22,400.0,57.2183,57.2255,57.2183,57.2255,400.0
2012-05-15 15:40:00,79.22,79.22,79.22,79.22,200.0,57.2255,57.2255,57.2255,57.2255,200.0
2012-05-15 15:50:00,79.21,79.22,79.21,79.22,13600.0,57.2183,57.2255,57.2183,57.2255,13600.0
2012-05-16 09:30:00,79.19,79.19,79.12,79.15,18900.0,57.2039,57.2039,57.1533,57.175,18900.0
2012-05-16 09:40:00,79.16,79.17,79.12,79.17,11700.0,57.1822,57.1894,57.1533,57.1894,11700.0
2012-05-16 09:50:00,79.15,79.16,79.14,79.14,2900.0,57.175,57.1822,57.1677,57.1677,2900.0
2012-05-16 10:00:00,79.15,79.15,79.12,79.13,2000.0,57.175,57.175,57.1533,57.1605,2000.0
2012-05-16 10:10:00,79.13,79.16,79.13,79.13,17600.0,57.1605,57.1822,57.1605,57.1605,17600.0
2012-05-16 10:20:00,79.13,79.15,79.13,79.15,30900.0,57.1605,57.175,57.1605,57.175,30900.0
2012-05-16 10:30:00,79.13,79.14,79.11,79.14,9000.0,57.1605,57.1677,57.1461,57.1677,9000.0
2012-05-16 10:40:00,79.12,79.14,79.11,79.14,2800.0,57.1533,57.1677,57.1461,57.1677,2800.0
2012-05-16 10:50:00,79.16,79.16,79.12,79.14,7900.0,57.1822,57.1822,57.1533,57.1677,7900.0
2012-05-16 11:00:00,79.14,79.15,79.12,79.15,2400.0,57.1677,57.175,57.1533,57.175,2400.0
2012-05-16 11:10:00,79.12,79.15,79.12,79.13,12700.0,57.1533,57.175,57.1533,57.1605,12700.0
2012-05-16 11:20:00,79.15,79.15,79.13,79.14,1100.0,57.175,57.175,57.1605,57.1677,1100.0
2012-05-16 11:30:00,79.14,79.15,79.14,79.14,2300.0,57.1677,57.175,57.1677,57.1677,2300.0
2012-05-16 11:40:00,79.12,79.15,79.1,79.15,4900.0,57.1533,57.175,57.1388,57.175,4900.0
2012-05-16 11:50:00,79.15,79.16,79.13,79.15,9600.0,57.175,57.1822,57.1605,57.175,9600.0
2012-05-16 12:00:00,79.14,79.15,79.14,79.14,1100.0,57.1677,57.175,57.1677,57.1677,1100.0
2012-05-16 12:10:00,79.14,79.16,79.14,79.16,7200.0,57.1677,57.1822,57.1677,57.1822,7200.0
2012-05-16 12:20:00,79.15,79.16,79.14,79.16,3500.0,57.175,57.1822,57.1677,57.1822,3500.0
2012-05-16 12:30:00,79.16,79.16,79.14,79.14,200.0,57.1822,57.1822,57.1677,57.1677,200.0
2012-05-16 12:40:00,79.14,79.14,79.14,79.14,1500.0,57.1677,57.1677,57.1677,57.1677,1500.0
2012-05-16 12:50:00,79.14,79.16,79.14,79.15,2100.0,57.1677,57.1822,57.1677,57.175,2100.0
2012-05-16 13:00:00,79.16,79.16,79.14,79.16,7400.0,57.1822,57.1822,57.1677,57.1822,7400.0
2012-05-16 13:10:00,79.17,79.17,79.14,79.17,1400.0,57.1894,57.1894,57.1677,57.1894,1400.0
2012-05-16 13:20:00,79.17,79.18,79.15,79.17,5800.0,57.1894,57.1966,57.175,57.1894,5800.0
2012-05-16 13:30:00,79.17,79.17,79.16,79.16,8900.0,57.1894,57.1894,57.1822,57.1822,8900.0
2012-05-16 13:40:00,79.16,79.17,79.16,79.16,900.0,57.1822,57.1894,57.1822,57.1822,900.0
2012-05-16 13:50:00,79.17,79.18,79.17,79.17,3300.0,57.1894,57.1966,57.1894,57.1894,3300.0
2012-05-16 14:00:00,79.18,79.18,79.16,79.17,7900.0,57.1966,57.1966,57.1822,57.1894,7900.0
2012-05-16 14:10:00,79.18,79.19,79.16,79.19,5300.0,57.1966,57.2039,57.1822,57.2039,5300.0
2012-05-16 14:20:00,79.17,79.19,79.17,79.19,3000.0,57.1894,57.2039,57.1894,57.2039,3000.0
2012-05-16 14:30:00,79.19,79.19,79.16,79.19,13100.0,57.2039,57.2039,57.1822,57.2039,13100.0
2012-05-16 14:40:00,79.18,79.18,79.17,79.18,6300.0,57.1966,57.1966,57.1894,57.1966,6300.0
2012-05-16 14:50:00,79.18,79.18,79.17,79.18,39900.0,57.1966,57.1966,57.1894,57.1966,39900.0
2012-05-16 15:00:00,79.18,79.18,79.17,79.17,3500.0,57.1966,57.1966,57.1894,57.1894,3500.0
2012-05-16 15:10:00,79.16,79.18,79.16,79.18,6400.0,57.1822,57.1966,57.1822,57.1966,6400.0
2012-05-16 15:20:00,79.18,79.18,79.17,79.18,3300.0,57.1966,57.1966,57.1894,57.1966,3300.0
2012-05-16 15:30:00,79.18,79.19,79.17,79.19,11300.0,57.1966,57.2039,57.1894,57.2039,11300.0
2012-05-16 15:40:00,79.17,79.19,79.17,79.18,5000.0,57.1894,57.2039,57.1894,57.1966,5000.0
2012-05-16 15:50:00,79.18,79.18,79.17,79.18,15700.0,57.1966,57.1966,57.1894,57.1966,15700.0
2012-05-17 09:30:00,79.07,79.07,79.0,79.0,13100.0,57.1172,57.1172,57.0666,57.0666,13100.0
2012-05-17 09:40:00,79.03,79.06,79.03,79.05,9700.0,57.0883,57.1099,57.0883,57.1027,9700.0
2012-05-17 09:50:00,79.03,79.05,79.03,79.05,1700.0,57.0883,57.1027,57.0883,57.1027,1700.0
2012-05-17 10:00:00,79.05,79.06,79.03,79.04,10500.0,57.1027,57.1099,57.0883,57.0955,10500.0
2012-05-17 10:10:00,79.06,79.06,79.04,79.06,4900.0,57.1099,57.1099,57.0955,57.1099,4900.0
2012-05-17 10:20:00,79.05,79.06,79.04,79.06,1100.0,57.1027,57.1099,57.0955,57.1099,1100.0
2012-05-17 10:30:00,79.06,79.06,79.05,79.05,2800.0,57.1099,57.1099,57.1027,57.1027,2800.0
2012-05-17 10:40:00,79.05,79.06,79.05,79.06,5800.0,57.1027,57.1099,57.1027,57.1099,5800.0
2012-05-17 10:50:00,79.06,79.06,79.05,79.06,2500.0,57.1099,57.1099,57.1027,57.1099,2500.0
2012-05-17 11:00:00,79.05,79.06,79.04,79.06,3000.0,57.1027,57.1099,57.0955,57.1099,3000.0
2012-05-17 11:10:00,79.06,79.06,79.06,79.06,100.0,57.1099,57.1099,57.1099,57.1099,100.0
2012-05-17 11:20:00,79.06,79.06,79.04,79.04,2200.0,57.1099,57.1099,57.0955,57.0955,2200.0
2012-05-17 11:30:00,79.05,79.06,79.04,79.04,1700.0,57.1027,57.1099,57.0955,57.0955,1700.0
2012-05-17 11:40:00,79.05,79.06,79.05,79.06,300.0,57.1027,57.1099,57.1027,57.1099,300.0
2012-05-17 11:50:00,79.06,79.06,79.06,79.06,3900.0,57.1099,57.1099,57.1099,57.1099,3900.0
2012-05-17 12:00:00,79.06,79.07,79.06,79.06,1400.0,57.1099,57.1172,57.1099,57.1099,1400.0
2012-05-17 12:10:00,79.04,79.05,79.04,79.05,13100.0,57.0955,57.1027,57.0955,57.1027,13100.0
2012-05-17 12:20:00,79.05,79.05,79.03,79.05,1300.0,57.1027,57.1027,57.0883,57.1027,1300.0
2012-05-17 12:30:00,79.04,79.04,79.04,79.04,300.0,57.0955,57.0955,57.0955,57.0955,300.0
2012-05-17 12:40:00,79.05,79.05,79.04,79.04,6400.0,57.1027,57.1027,57.0955,57.0955,6400.0
2012-05-17 12:50:00,79.04,79.04,79.03,79.03,1200.0,57.0955,57.0955,57.0883,57.0883,1200.0
2012-05-17 13:00:00,79.04,79.04,79.03,79.03,11600.0,57.0955,57.0955,57.0883,57.0883,11600.0
2012-05-17 13:10:00,79.02,79.03,79.02,79.02,4100.0,57.081,57.0883,57.081,57.081,4100.0
2012-05-17 13:20:00,79.02,79.04,79.02,79.02,2000.0,57.081,57.0955,57.081,57.081,2000.0
2012-05-17 13:30:00,79.02,79.02,79.01,79.01,3200.0,57.081,57.081,57.0738,57.0738,3200.0
2012-05-17 13:40:00,79.0,79.02,79.0,79.02,2900.0,57.0666,57.081,57.0666,57.081,2900.0
2012-05-17 13:50:00,79.02,79.02,79.02,79.02,1600.0,57.081,57.081,57.081,57.081,1600.0
2012-05-17 14:00:00,79.02,79.02,79.02,79.02,200.0,57.081,57.081,57.081,57.081,200.0
2012-05-17 14:10:00,79.01,79.01,79.0,79.01,1500.0,57.0738,57.0738,57.0666,57.0738,1500.0
2012-05-17 14:20:00,79.0,79.01,79.0,79.01,2100.0,57.0666,57.0738,57.0666,57.0738,2100.0
2012-05-17 14:30:00,79.01,79.01,79.0,79.0,10000.0,57.0738,57.0738,57.0666,57.0666,10000.0
2012-05-17 14:40:00,79.02,79.03,79.0,79.03,12600.0,57.081,57.0883,57.0666,57.0883,12600.0
2012-05-17 14:50:00,79.03,79.03,79.0,79.0,4900.0,57.0883,57.0883,57.0666,57.0666,4900.0
2012-05-17 15:00:00,79.03,79.03,79.01,79.03,7700.0,57.0883,57.0883,57.0738,57.0883,7700.0
2012-05-17 15:10:00,79.02,79.03,79.01,79.01,1800.0,57.081,57.0883,57.0738,57.0738,1800.0
2012-05-17 15:20:00,79.03,79.03,79.01,79.02,10100.0,57.0883,57.0883,57.0738,57.081,10100.0
2012-05-17 15:30:00,79.03,79.03,79.01,79.02,3500.0,57.0883,57.0883,57.0738,57.081,3500.0
2012-05-17 15:40:00,79.02,79.03,79.01,79.01,14200.0,57.081,57.0883,57.0738,57.0738,14200.0
2012-05-17 15:50:00,79.02,79.02,79.01,79.02,8000.0,57.081,57.081,57.0738,57.081,8000.0
2012-05-18 09:30:00,79.02,79.02,78.98,79.0,11400.0,57.081,57.081,57.0522,57.0666,11400.0
2012-05-18 09:40:00,78.98,78.98,78.96,78.96,6800.0,57.0522,57.0522,57.0377,57.0377,6800.0
2012-05-18 09:50:00,78.97,78.97,78.91,78.95,23100.0,57.0449,57.0449,57.0016,57.0305,23100.0
2012-05-18 10:00:00,78.92,78.95,78.91,78.95,1500.0,57.0088,57.0305,57.0016,57.0305,1500.0
2012-05-18 10:10:00,78.92,78.92,78.92,78.92,200.0,57.0088,57.0088,57.0088,57.0088,200.0
2012-05-18 10:20:00,78.92,78.95,78.91,78.94,12200.0,57.0088,57.0305,57.0016,57.0233,12200.0
2012-05-18 10:30:00,78.92,78.95,78.91,78.91,1800.0,57.0088,57.0305,57.0016,57.0016,1800.0
2012-05-18 10:40:00,78.91,78.94,78.91,78.94,1500.0,57.0016,57.0233,57.0016,57.0233,1500.0
2012-05-18 10:50:00,78.91,78.95,78.91,78.93,1600.0,57.0016,57.0305,57.0016,57.016,1600.0
2012-05-18 11:00:00,78.93,78.97,78.92,78.96,8400.0,57.016,57.0449,57.0088,57.0377,8400.0
2012-05-18 11:10:00,78.93,78.95,78.92,78.95,1900.0,57.016,57.0305,57.0088,57.0305,1900.0
2012-05-18 11:20:00,78.95,78.95,78.91,78.91,1300.0,57.0305,57.0305,57.0016,57.0016,1300.0
2012-05-18 11:30:00,78.94,78.95,78.93,78.95,500.0,57.0233,57.0305,57.016,57.0305,500.0
2012-05-18 11:40:00,78.98,79.0,78.94,79.0,7700.0,57.0522,57.0666,57.0233,57.0666,7700.0
2012-05-18 11:50:00,78.95,79.0,78.95,78.98,2900.0,57.0305,57.0666,57.0305,57.0522,2900.0
2012-05-18 12:00:00,78.99,79.01,78.96,79.01,3500.0,57.0594,57.0738,57.0377,57.0738,3500.0
2012-05-18 12:10:00,79.0,79.01,78.99,78.99,600.0,57.0666,57.0738,57.0594,57.0594,600.0
2012-05-18 12:20:00,79.01,79.02,79.01,79.01,1500.0,57.0738,57.081,57.0738,57.0738,1500.0
2012-05-18 12:30:00,79.03,79.03,78.99,78.99,3700.0,57.0883,57.0883,57.0594,57.0594,3700.0
2012-05-18 12:40:00,79.0,79.02,79.0,79.02,1700.0,57.0666,57.081,57.0666,57.081,1700.0
2012-05-18 12:50:00,79.01,79.02,78.98,79.0,13900.0,57.0738,57.081,57.0522,57.0666,13900.0
2012-05-18 13:00:00,79.01,79.01,79.01,79.01,1700.0,57.0738,57.0738,57.0738,57.0738,1700.0
2012-05-18 13:10:00,78.98,79.02,78.97,79.01,7200.0,57.0522,57.081,57.0449,57.0738,7200.0
2012-05-18 13:20:00,79.01,79.01,78.99,79.01,2900.0,57.0738,57.0738,57.0594,57.0738,2900.0
2012-05-18 13:30:00,79.0,79.02,78.99,78.99,1200.0,57.0666,57.081,57.0594,57.0594,1200.0
2012-05-18 13:40:00,79.0,79.02,78.99,79.02,4600.0,57.0666,57.081,57.0594,57.081,4600.0
2012-05-18 13:50:00,78.99,79.02,78.99,79.02,1200.0,57.0594,57.081,57.0594,57.081,1200.0
2012-05-18 14:00:00,79.01,79.02,79.0,79.01,2300.0,57.0738,57.081,57.0666,57.0738,2300.0
2012-05-18 14:10:00,79.0,79.02,79.0,79.02,1500.0,57.0666,57.081,57.0666,57.081,1500.0
2012-05-18 14:20:00,79.0,79.01,78.99,79.01,1200.0,57.0666,57.0738,57.0594,57.0738,1200.0
2012-05-18 14:30:00,79.02,79.02,78.99,79.02,7500.0,57.081,57.081,57.0594,57.081,7500.0
2012-05-18 14:40:00,79.0,79.02,79.0,79.0,2900.0,57.0666,57.081,57.0666,57.0666,2900.0
2012-05-18 14:50:00,79.02,79.02,79.01,79.01,3600.0,57.081,57.081,57.0738,57.0738,3600.0
2012-05-18 15:00:00,79.0,79.0,78.99,79.0,4300.0,57.0666,57.0666,57.0594,57.0666,4300.0
2012-05-18 15:10:00,79.0,79.0,78.97,79.0,9400.0,57.0666,57.0666,57.0449,57.0666,9400.0
2012-05-18 15:20:00,79.0,79.0,78.97,79.0,11000.0,57.0666,57.0666,57.0449,57.0666,11000.0
2012-05-18 15:30:00,79.0,79.0,78.98,79.0,2300.0,57.0666,57.0666,57.0522,57.0666,2300.0
2012-05-18 15:40:00,78.99,79.0,78.98,79.0,1500.0,57.0594,57.0666,57.0522,57.0666,1500.0
2012-05-18 15:50:00,79.0,79.01,78.97,79.01,10100.0,57.0666,57.0738,57.0449,57.0738,10100.0
2012-05-21 09:30:00,78.98,78.98,78.91,78.96,13000.0,57.0522,57.0522,57.0016,57.0377,13000.0
2012-05-21 09:40:00,78.92,78.95,78.91,78.92,6500.0,57.0088,57.0305,57.0016,57.0088,6500.0
2012-05-21 09:50:00,78.93,78.94,78.92,78.94,3900.0,57.016,57.0233,57.0088,57.0233,3900.0
2012-05-21 10:00:00,78.93,78.93,78.9,78.92,8700.0,57.016,57.016,56.9944,57.0088,8700.0
2012-05-21 10:10:00,78.92,78.92,78.91,78.91,3400.0,57.0088,57.0088,57.0016,57.0016,3400.0
2012-05-21 10:20:00,78.93,78.93,78.91,78.92,3700.0,57.016,57.016,57.0016,57.0088,3700.0
2012-05-21 10:30:00,78.93,78.94,78.9,78.94,9600.0,57.016,57.0233,56.9944,57.0233,9600.0
2012-05-21 10:40:00,78.91,78.94,78.91,78.91,2700.0,57.0016,57.0233,57.0016,57.0016,2700.0
2012-05-21 10:50:00,78.92,78.92,78.9,78.9,800.0,57.0088,57.0088,56.9944,56.9944,800.0
2012-05-21 11:00:00,78.94,78.94,78.91,78.91,700.0,57.0233,57.0233,57.0016,57.0016,700.0
2012-05-21 11:10:00,78.94,78.95,78.93,78.95,1700.0,57.0233,57.0305,57.016,57.0305,1700.0
2012-05-21 11:20:00,78.95,78.95,78.91,78.91,2300.0,57.0305,57.0305,57.0016,57.0016,2300.0
2012-05-21 11:30:00,78.95,78.95,78.92,78.92,1900.0,57.0305,57.0305,57.0088,57.0088,1900.0
2012-05-21 11:40:00,78.93,78.95,78.91,78.94,4200.0,57.016,57.0305,57.0016,57.0233,4200.0
2012-05-21 11:50:00,78.91,78.95,78.91,78.94,6300.0,57.0016,57.0305,57.0016,57.0233,6300.0
2012-05-21 12:00:00,78.94,78.95,78.94,78.95,1700.0,57.0233,57.0305,57.0233,57.0305,1700.0
2012-05-21 12:10:00,78.92,78.95,78.92,78.92,1300.0,57.0088,57.0305,57.0088,57.0088,1300.0
2012-05-21 12:20:00,78.93,78.94,78.92,78.94,2800.0,57.016,57.0233,57.0088,57.0233,2800.0
2012-05-21 12:30:00,78.94,78.95,78.92,78.92,7300.0,57.0233,57.0305,57.0088,57.0088,7300.0
2012-05-21 12:40:00,78.95,78.95,78.95,78.95,1800.0,57.0305,57.0305,57.0305,57.0305,1800.0
2012-05-21 12:50:00,78.94,78.94,78.94,78.94,200.0,57.0233,57.0233,57.0233,57.0233,200.0
2012-05-21 13:00:00,78.95,78.95,78.94,78.95,2900.0,57.0305,57.0305,57.0233,57.0305,2900.0
2012-05-21 13:10:00,78.95,78.96,78.95,78.95,3900.0,57.0305,57.0377,57.0305,57.0305,3900.0
2012-05-21 13:20:00,78.96,78.96,78.95,78.96,2000.0,57.0377,57.0377,57.0305,57.0377,2000.0
2012-05-21 13:30:00,78.96,78.96,78.96,78.96,600.0,57.0377,57.0377,57.0377,57.0377,600.0
2012-05-21 13:40:00,78.95,78.96,78.95,78.95,2000.0,57.0305,57.0377,57.0305,57.0305,2000.0
2012-05-21 13:50:00,78.96,78.96,78.94,78.95,1500.0,57.0377,57.0377,57.0233,57.0305,1500.0
2012-05-21 14:00:00,78.95,78.95,78.94,78.94,4100.0,57.0305,57.0305,57.0233,57.0233,4100.0
2012-05-21 14:10:00,78.93,78.95,78.93,78.93,2000.0,57.016,57.0305,57.016,57.016,2000.0
2012-05-21 14:20:00,78.95,78.95,78.94,78.94,1500.0,57.0305,57.0305,57.0233,57.0233,1500.0
2012-05-21 14:30:00,78.94,78.95,78.94,78.95,4800.0,57.0233,57.0305,57.0233,57.0305,4800.0
2012-05-21 14:40:00,78.95,78.95,78.91,78.91,9300.0,57.0305,57.0305,57.0016,57.0016,9300.0
2012-05-21 14:50:00,78.93,78.93,78.91,78.92,1500.0,57.016,57.016,57.0016,57.0088,1500.0
2012-05-21 15:00:00,78.92,78.92,78.92,78.92,4300.0,57.0088,57.0088,57.0088,57.0088,4300.0
2012-05-21 15:10:00,78.92,78.92,78.91,78.92,2900.0,57.0088,57.0088,57.0016,57.0088,2900.0
2012-05-21 15:20:00,78.92,78.94,78.92,78.92,6300.0,57.0088,57.0233,57.0088,57.0088,6300.0
2012-05-21 15:30:00,78.92,78.92,78.91,78.92,3400.0,57.0088,57.0088,57.0016,57.0088,3400.0
2012-05-21 15:40:00,78.91,78.92,78.91,78.91,1900.0,57.0016,57.0088,57.0016,57.0016,1900.0
2012-05-21 15:50:00,78.92,78.95,78.92,78.94,9700.0,57.0088,57.0305,57.0088,57.0233,9700.0
2012-05-22 09:30:00,78.95,78.97,78.93,78.97,3300.0,57.0305,57.0449,57.016,57.0449,3300.0
2012-05-22 09:40:00,78.95,78.96,78.91,78.92,5300.0,57.0305,57.0377,57.0016,57.0088,5300.0
2012-05-22 09:50:00,78.92,78.92,78.92,78.92,3500.0,57.0088,57.0088,57.0088,57.0088,3500.0
2012-05-22 10:00:00,78.95,78.95,78.91,78.91,8700.0,57.0305,57.0305,57.0016,57.0016,8700.0
2012-05-22 10:10:00,78.92,78.92,78.91,78.91,500.0,57.0088,57.0088,57.0016,57.0016,500.0
2012-05-22 10:20:00,78.92,78.92,78.89,78.92,7100.0,57.0088,57.0088,56.9871,57.0088,7100.0
2012-05-22 10:30:00,78.92,78.92,78.9,78.9,800.0,57.0088,57.0088,56.9944,56.9944,800.0
2012-05-22 10:40:00,78.94,78.94,78.9,78.9,1600.0,57.0233,57.0233,56.9944,56.9944,1600.0
2012-05-22 10:50:00,78.94,78.95,78.9,78.95,6200.0,57.0233,57.0305,56.9944,57.0305,6200.0
2012-05-22 11:00:00,78.94,78.96,78.92,78.92,3500.0,57.0233,57.0377,57.0088,57.0088,3500.0
2012-05-22 11:10:00,78.92,78.92,78.92,78.92,300.0,57.0088,57.0088,57.0088,57.0088,300.0
2012-05-22 11:20:00,78.95,78.95,78.92,78.92,5400.0,57.0305,57.0305,57.0088,57.0088,5400.0
2012-05-22 11:30:00,78.95,78.95,78.91,78.94,27400.0,57.0305,57.0305,57.0016,57.0233,27400.0
2012-05-22 11:40:00,78.94,78.94,78.91,78.93,1500.0,57.0233,57.0233,57.0016,57.016,1500.0
2012-05-22 11:50:00,78.93,78.93,78.91,78.92,7200.0,57.016,57.016,57.0016,57.0088,7200.0
2012-05-22 12:00:00,78.92,78.93,78.9,78.92,7100.0,57.0088,57.016,56.9944,57.0088,7100.0
2012-05-22 12:10:00,78.92,78.93,78.9,78.92,13700.0,57.0088,57.016,56.9944,57.0088,13700.0
2012-05-22 12:20:00,78.91,78.93,78.91,78.93,6400.0,57.0016,57.016,57.0016,57.016,6400.0
2012-05-22 12:30:00,78.91,78.93,78.91,78.92,11000.0,57.0016,57.016,57.0016,57.0088,11000.0
2012-05-22 12:40:00,78.91,78.93,78.91,78.93,6800.0,57.0016,57.016,57.0016,57.016,6800.0
2012-05-22 12:50:00,78.92,78.92,78.91,78.91,4200.0,57.0088,57.0088,57.0016,57.0016,4200.0
2012-05-22 13:00:00,78.92,78.93,78.9,78.91,7100.0,57.0088,57.016,56.9944,57.0016,7100.0
2012-05-22 13:10:00,78.91,78.91,78.9,78.9,1800.0,57.0016,57.0016,56.9944,56.9944,1800.0
2012-05-22 13:20:00,78.91,78.91,78.89,78.91,3100.0,57.0016,57.0016,56.9871,57.0016,3100.0
2012-05-22 13:30:00,78.9,78.91,78.9,78.91,1900.0,56.9944,57.0016,56.9944,57.0016,1900.0
2012-05-22 13:40:00,78.91,78.92,78.91,78.92,3400.0,57.0016,57.0088,57.0016,57.0088,3400.0
2012-05-22 13:50:00,78.91,78.92,78.9,78.92,1800.0,57.0016,57.0088,56.9944,57.0088,1800.0
2012-05-22 14:00:00,78.92,78.92,78.92,78.92,2500.0,57.0088,57.0088,57.0088,57.0088,2500.0
2012-05-22 14:10:00,78.91,78.92,78.91,78.92,2100.0,57.0016,57.0088,57.0016,57.0088,2100.0
2012-05-22 14:20:00,78.92,78.92,78.9,78.91,6200.0,57.0088,57.0088,56.9944,57.0016,6200.0
2012-05-22 14:30:00,78.91,78.92,78.9,78.91,5400.0,57.0016,57.0088,56.9944,57.0016,5400.0
2012-05-22 14:40:00,78.92,78.94,78.92,78.92,11800.0,57.0088,57.0233,57.0088,57.0088,11800.0
2012-05-22 14:50:00,78.93,78.94,78.92,78.93,6300.0,57.016,57.0233,57.0088,57.016,6300.0
2012-05-22 15:00:00,78.94,78.94,78.93,78.94,4200.0,57.0233,57.0233,57.016,57.0233,4200.0
2012-05-22 15:10:00,78.94,78.95,78.93,78.94,18400.0,57.0233,57.0305,57.016,57.0233,18400.0
2012-05-22 15:20:00,78.93,78.95,78.9,78.93,2100.0,57.016,57.0305,56.9944,57.016,2100.0
2012-05-22 15:30:00,78.93,78.96,78.93,78.94,6800.0,57.016,57.0377,57.016,57.0233,6800.0
2012-05-22 15:40:00,78.95,78.96,78.94,78.95,10200.0,57.0305,57.0377,57.0233,57.0305,10200.0
2012-05-22 15:50:00,78.96,78.97,78.95,78.95,16500.0,57.0377,57.0449,57.0305,57.0305,16500.0
2012-05-23 09:30:00,78.96,78.97,78.92,78.94,5600.0,57.0377,57.0449,57.0088,57.0233,5600.0
2012-05-23 09:40:00,78.94,78.94,78.94,78.94,0.0,57.0233,57.0233,57.0233,57.0233,0.0
2012-05-23 09:50:00,78.94,78.96,78.94,78.94,3100.0,57.0233,57.0377,57.0233,57.0233,3100.0
2012-05-23 10:00:00,78.96,78.96,78.93,78.96,3700.0,57.0377,57.0377,57.016,57.0377,3700.0
2012-05-23 10:10:00,78.95,78.96,78.94,78.95,2900.0,57.0305,57.0377,57.0233,57.0305,2900.0
2012-05-23 10:20:00,78.96,78.96,78.92,78.95,35500.0,57.0377,57.0377,57.0088,57.0305,35500.0
2012-05-23 10:30:00,78.96,78.96,78.94,78.95,19700.0,57.0377,57.0377,57.0233,57.0305,19700.0
2012-05-23 10:40:00,78.96,78.98,78.95,78.95,36300.0,57.0377,57.0522,57.0305,57.0305,36300.0
2012-05-23 10:50:00,78.95,78.95,78.94,78.95,18800.0,57.0305,57.0305,57.0233,57.0305,18800.0
2012-05-23 11:00:00,78.95,78.99,78.94,78.95,35800.0,57.0305,57.0594,57.0233,57.0305,35800.0
2012-05-23 11:10:00,78.94,78.95,78.94,78.94,5800.0,57.0233,57.0305,57.0233,57.0233,5800.0
2012-05-23 11:20:00,78.95,78.95,78.93,78.94,6800.0,57.0305,57.0305,57.016,57.0233,6800.0
2012-05-23 11:30:00,78.96,78.96,78.92,78.92,3300.0,57.0377,57.0377,57.0088,57.0088,3300.0
2012-05-23 11:40:00,78.96,78.98,78.94,78.95,48700.0,57.0377,57.0522,57.0233,57.0305,48700.0
2012-05-23 11:50:00,78.94,78.94,78.94,78.94,7000.0,57.0233,57.0233,57.0233,57.0233,7000.0
2012-05-23 12:00:00,78.94,78.94,78.93,78.94,1000.0,57.0233,57.0233,57.016,57.0233,1000.0
2012-05-23 12:10:00,78.94,78.94,78.93,78.93,1500.0,57.0233,57.0233,57.016,57.016,1500.0
2012-05-23 12:20:00,78.94,78.94,78.93,78.94,500.0,57.0233,57.0233,57.016,57.0233,500.0
2012-05-23 12:30:00,78.94,78.94,78.93,78.94,900.0,57.0233,57.0233,57.016,57.0233,900.0
2012-05-23 12:40:00,78.94,78.94,78.94,78.94,1700.0,57.0233,57.0233,57.0233,57.0233,1700.0
2012-05-23 12:50:00,78.94,78.94,78.94,78.94,1200.0,57.0233,57.0233,57.0233,57.0233,1200.0
2012-05-23 13:00:00,78.93,78.94,78.93,78.94,6400.0,57.016,57.0233,57.016,57.0233,6400.0
2012-05-23 13:10:00,78.93,78.94,78.93,78.94,2000.0,57.016,57.0233,57.016,57.0233,2000.0
2012-05-23 13:20:00,78.94,78.94,78.93,78.94,3000.0,57.0233,57.0233,57.016,57.0233,3000.0
2012-05-23 13:30:00,78.93,78.94,78.93,78.94,700.0,57.016,57.0233,57.016,57.0233,700.0
2012-05-23 13:40:00,78.94,78.94,78.93,78.94,7600.0,57.0233,57.0233,57.016,57.0233,7600.0
2012-05-23 13:50:00,78.94,78.94,78.93,78.93,800.0,57.0233,57.0233,57.016,57.016,800.0
2012-05-23 14:00:00,78.94,78.94,78.93,78.94,6700.0,57.0233,57.0233,57.016,57.0233,6700.0
2012-05-23 14:10:00,78.94,78.94,78.93,78.94,3000.0,57.0233,57.0233,57.016,57.0233,3000.0
2012-05-23 14:20:00,78.94,78.94,78.92,78.94,5900.0,57.0233,57.0233,57.0088,57.0233,5900.0
2012-05-23 14:30:00,78.94,78.94,78.93,78.94,5000.0,57.0233,57.0233,57.016,57.0233,5000.0
2012-05-23 14:40:00,78.94,78.94,78.92,78.92,19900.0,57.0233,57.0233,57.0088,57.0088,19900.0
2012-05-23 14:50:00,78.93,78.93,78.92,78.93,3200.0,57.016,57.016,57.0088,57.016,3200.0
2012-05-23 15:00:00,78.92,78.94,78.92,78.94,3600.0,57.0088,57.0233,57.0088,57.0233,3600.0
2012-05-23 15:10:00,78.95,78.95,78.94,78.94,3300.0,57.0305,57.0305,57.0233,57.0233,3300.0
2012-05-23 15:20:00,78.94,78.96,78.94,78.94,4200.0,57.0233,57.0377,57.0233,57.0233,4200.0
2012-05-23 15:30:00,78.94,78.96,78.94,78.96,2800.0,57.0233,57.0377,57.0233,57.0377,2800.0
2012-05-23 15:40:00,78.95,78.96,78.94,78.94,12100.0,57.0305,57.0377,57.0233,57.0233,12100.0
2012-05-23 15:50:00,78.93,78.96,78.93,78.95,2200.0,57.016,57.0377,57.016,57.0305,2200.0
2012-05-24 09:30:00,78.91,78.91,78.85,78.87,19700.0,57.0016,57.0016,56.9582,56.9727,19700.0
2012-05-24 09:40:00,78.87,78.9,78.86,78.9,10500.0,56.9727,56.9944,56.9655,56.9944,10500.0
2012-05-24 09:50:00,78.9,78.9,78.89,78.89,4100.0,56.9944,56.9944,56.9871,56.9871,4100.0
2012-05-24 10:00:00,78.89,78.9,78.88,78.89,2500.0,56.9871,56.9944,56.9799,56.9871,2500.0
2012-05-24 10:10:00,78.87,78.89,78.87,78.88,1500.0,56.9727,56.9871,56.9727,56.9799,1500.0
2012-05-24 10:20:00,78.87,78.89,78.87,78.89,300.0,56.9727,56.9871,56.9727,56.9871,300.0
2012-05-24 10:30:00,78.89,78.89,78.87,78.87,4200.0,56.9871,56.9871,56.9727,56.9727,4200.0
2012-05-24 10:40:00,78.87,78.89,78.87,78.89,6200.0,56.9727,56.9871,56.9727,56.9871,6200.0
2012-05-24 10:50:00,78.87,78.9,78.87,78.89,35400.0,56.9727,56.9944,56.9727,56.9871,35400.0
2012-05-24 11:00:00,78.9,78.92,78.89,78.92,19300.0,56.9944,57.0088,56.9871,57.0088,19300.0
2012-05-24 11:10:00,78.92,78.92,78.89,78.89,3600.0,57.0088,57.0088,56.9871,56.9871,3600.0
2012-05-24 11:20:00,78.9,78.92,78.9,78.91,5500.0,56.9944,57.0088,56.9944,57.0016,5500.0
2012-05-24 11:30:00,78.91,78.92,78.91,78.92,3700.0,57.0016,57.0088,57.0016,57.0088,3700.0
2012-05-24 11:40:00,78.9,78.93,78.9,78.91,7300.0,56.9944,57.016,56.9944,57.0016,7300.0
2012-05-24 11:50:00,78.89,78.93,78.89,78.91,1600.0,56.9871,57.016,56.9871,57.0016,1600.0
2012-05-24 12:00:00,78.91,78.93,78.9,78.93,4400.0,57.0016,57.016,56.9944,57.016,4400.0
2012-05-24 12:10:00,78.9,78.94,78.9,78.92,2600.0,56.9944,57.0233,56.9944,57.0088,2600.0
2012-05-24 12:20:00,78.94,78.94,78.92,78.93,700.0,57.0233,57.0233,57.0088,57.016,700.0
2012-05-24 12:30:00,78.93,78.95,78.9,78.94,3900.0,57.016,57.0305,56.9944,57.0233,3900.0
2012-05-24 12:40:00,78.92,78.92,78.92,78.92,200.0,57.0088,57.0088,57.0088,57.0088,200.0
2012-05-24 12:50:00,78.94,78.94,78.94,78.94,400.0,57.0233,57.0233,57.0233,57.0233,400.0
2012-05-24 13:00:00,78.95,78.95,78.93,78.93,1600.0,57.0305,57.0305,57.016,57.016,1600.0
2012-05-24 13:10:00,78.94,78.95,78.94,78.94,4400.0,57.0233,57.0305,57.0233,57.0233,4400.0
2012-05-24 13:20:00,78.95,78.96,78.94,78.94,3300.0,57.0305,57.0377,57.0233,57.0233,3300.0
2012-05-24 13:30:00,78.93,78.94,78.88,78.91,30700.0,57.016,57.0233,56.9799,57.0016,30700.0
2012-05-24 13:40:00,78.91,78.92,78.91,78.92,1200.0,57.0016,57.0088,57.0016,57.0088,1200.0
2012-05-24 13:50:00,78.92,78.95,78.92,78.95,5900.0,57.0088,57.0305,57.0088,57.0305,5900.0
2012-05-24 14:00:00,78.95,78.95,78.91,78.92,5800.0,57.0305,57.0305,57.0016,57.0088,5800.0
2012-05-24 14:10:00,78.93,78.95,78.92,78.94,13800.0,57.016,57.0305,57.0088,57.0233,13800.0
2012-05-24 14:20:00,78.92,78.94,78.92,78.93,15900.0,57.0088,57.0233,57.0088,57.016,15900.0
2012-05-24 14:30:00,78.92,78.94,78.92,78.93,3100.0,57.0088,57.0233,57.0088,57.016,3100.0
2012-05-24 14:40:00,78.93,78.94,78.92,78.93,7400.0,57.016,57.0233,57.0088,57.016,7400.0
2012-05-24 14:50:00,78.92,78.94,78.92,78.93,4900.0,57.0088,57.0233,57.0088,57.016,4900.0
2012-05-24 15:00:00,78.92,78.94,78.89,78.89,6200.0,57.0088,57.0233,56.9871,56.9871,6200.0
2012-05-24 15:10:00,78.92,78.92,78.89,78.92,6100.0,57.0088,57.0088,56.9871,57.0088,6100.0
2012-05-24 15:20:00,78.89,78.92,78.89,78.9,1700.0,56.9871,57.0088,56.9871,56.9944,1700.0
2012-05-24 15:30:00,78.91,78.91,78.9,78.9,3500.0,57.0016,57.0016,56.9944,56.9944,3500.0
2012-05-24 15:40:00,78.9,78.92,78.89,78.89,4300.0,56.9944,57.0088,56.9871,56.9871,4300.0
2012-05-24 15:50:00,78.89,78.92,78.89,78.89,4600.0,56.9871,57.0088,56.9871,56.9871,4600.0
2012-05-25 09:30:00,78.95,78.96,78.93,78.94,8600.0,57.0305,57.0377,57.016,57.0233,8600.0
2012-05-25 09:40:00,78.93,78.94,78.93,78.94,1100.0,57.016,57.0233,57.016,57.0233,1100.0
2012-05-25 09:50:00,78.94,78.94,78.92,78.94,2200.0,57.0233,57.0233,57.0088,57.0233,2200.0
2012-05-25 10:00:00,78.95,78.96,78.94,78.95,3000.0,57.0305,57.0377,57.0233,57.0305,3000.0
2012-05-25 10:10:00,78.96,78.97,78.94,78.97,1200.0,57.0377,57.0449,57.0233,57.0449,1200.0
2012-05-25 10:20:00,78.97,78.97,78.95,78.97,900.0,57.0449,57.0449,57.0305,57.0449,900.0
2012-05-25 10:30:00,78.97,78.97,78.96,78.97,1200.0,57.0449,57.0449,57.0377,57.0449,1200.0
2012-05-25 10:40:00,78.97,78.97,78.95,78.97,3100.0,57.0449,57.0449,57.0305,57.0449,3100.0
2012-05-25 10:50:00,78.97,78.97,78.95,78.96,1100.0,57.0449,57.0449,57.0305,57.0377,1100.0
2012-05-25 11:00:00,78.96,78.97,78.95,78.97,600.0,57.0377,57.0449,57.0305,57.0449,600.0
2012-05-25 11:10:00,78.96,78.97,78.95,78.97,1100.0,57.0377,57.0449,57.0305,57.0449,1100.0
2012-05-25 11:20:00,78.96,78.97,78.95,78.96,1100.0,57.0377,57.0449,57.0305,57.0377,1100.0
2012-05-25 11:30:00,78.97,78.98,78.95,78.97,2000.0,57.0449,57.0522,57.0305,57.0449,2000.0
2012-05-25 11:40:00,78.97,78.98,78.96,78.97,2200.0,57.0449,57.0522,57.0377,57.0449,2200.0
2012-05-25 11:50:00,78.98,78.98,78.97,78.97,4200.0,57.0522,57.0522,57.0449,57.0449,4200.0
2012-05-25 12:00:00,78.96,78.96,78.95,78.96,2300.0,57.0377,57.0377,57.0305,57.0377,2300.0
2012-05-25 12:10:00,78.96,78.96,78.95,78.95,3700.0,57.0377,57.0377,57.0305,57.0305,3700.0
2012-05-25 12:20:00,78.96,78.96,78.95,78.96,21400.0,57.0377,57.0377,57.0305,57.0377,21400.0
2012-05-25 12:30:00,78.96,78.97,78.96,78.97,2700.0,57.0377,57.0449,57.0377,57.0449,2700.0
2012-05-25 12:40:00,78.97,78.97,78.96,78.97,7300.0,57.0449,57.0449,57.0377,57.0449,7300.0
2012-05-25 12:50:00,78.96,78.97,78.95,78.96,4600.0,57.0377,57.0449,57.0305,57.0377,4600.0
2012-05-25 13:00:00,78.96,78.97,78.95,78.97,3600.0,57.0377,57.0449,57.0305,57.0449,3600.0
2012-05-25 13:10:00,78.96,78.97,78.95,78.95,4500.0,57.0377,57.0449,57.0305,57.0305,4500.0
2012-05-25 13:20:00,78.95,78.97,78.95,78.97,7000.0,57.0305,57.0449,57.0305,57.0449,7000.0
2012-05-25 13:30:00,78.96,78.97,78.96,78.97,6400.0,57.0377,57.0449,57.0377,57.0449,6400.0
2012-05-25 13:40:00,78.97,78.97,78.95,78.97,1500.0,57.0449,57.0449,57.0305,57.0449,1500.0
2012-05-25 13:50:00,78.95,78.97,78.95,78.96,2500.0,57.0305,57.0449,57.0305,57.0377,2500.0
2012-05-25 14:00:00,78.97,78.97,78.95,78.96,2400.0,57.0449,57.0449,57.0305,57.0377,2400.0
2012-05-25 14:10:00,78.96,78.98,78.96,78.97,7700.0,57.0377,57.0522,57.0377,57.0449,7700.0
2012-05-25 14:20:00,78.97,78.97,78.96,78.96,5700.0,57.0449,57.0449,57.0377,57.0377,5700.0
2012-05-25 14:30:00,78.97,78.97,78.97,78.97,3300.0,57.0449,57.0449,57.0449,57.0449,3300.0
2012-05-25 14:40:00,78.97,78.98,78.96,78.97,14400.0,57.0449,57.0522,57.0377,57.0449,14400.0
2012-05-25 14:50:00,78.97,78.98,78.97,78.97,1200.0,57.0449,57.0522,57.0449,57.0449,1200.0
2012-05-25 15:00:00,78.98,78.98,78.97,78.98,2400.0,57.0522,57.0522,57.0449,57.0522,2400.0
2012-05-25 15:10:00,78.97,78.97,78.97,78.97,600.0,57.0449,57.0449,57.0449,57.0449,600.0
2012-05-25 15:20:00,78.98,78.98,78.97,78.98,2900.0,57.0522,57.0522,57.0449,57.0522,2900.0
2012-05-25 15:30:00,78.98,78.99,78.96,78.99,15900.0,57.0522,57.0594,57.0377,57.0594,15900.0
2012-05-25 15:40:00,78.99,78.99,78.98,78.99,7800.0,57.0594,57.0594,57.0522,57.0594,7800.0
2012-05-25 15:50:00,78.99,78.99,78.96,78.99,9400.0,57.0594,57.0594,57.0377,57.0594,9400.0
2012-05-29 09:30:00,78.98,78.98,78.91,78.96,13900.0,57.0522,57.0522,57.0016,57.0377,13900.0
2012-05-29 09:40:00,78.91,78.95,78.91,78.91,3200.0,57.0016,57.0305,57.0016,57.0016,3200.0
2012-05-29 09:50:00,78.94,78.94,78.9,78.94,1300.0,57.0233,57.0233,56.9944,57.0233,1300.0
2012-05-29 10:00:00,78.95,78.96,78.92,78.95,4800.0,57.0305,57.0377,57.0088,57.0305,4800.0
2012-05-29 10:10:00,78.96,78.96,78.95,78.95,2500.0,57.0377,57.0377,57.0305,57.0305,2500.0
2012-05-29 10:20:00,78.95,78.96,78.94,78.94,8000.0,57.0305,57.0377,57.0233,57.0233,8000.0
2012-05-29 10:30:00,78.94,78.96,78.94,78.94,6000.0,57.0233,57.0377,57.0233,57.0233,6000.0
2012-05-29 10:40:00,78.96,78.96,78.94,78.94,3100.0,57.0377,57.0377,57.0233,57.0233,3100.0
2012-05-29 10:50:00,78.96,78.96,78.95,78.96,1000.0,57.0377,57.0377,57.0305,57.0377,1000.0
2012-05-29 11:00:00,78.94,78.95,78.94,78.95,800.0,57.0233,57.0305,57.0233,57.0305,800.0
2012-05-29 11:10:00,78.94,78.97,78.94,78.97,1600.0,57.0233,57.0449,57.0233,57.0449,1600.0
2012-05-29 11:20:00,78.96,78.98,78.95,78.98,6600.0,57.0377,57.0522,57.0305,57.0522,6600.0
2012-05-29 11:30:00,78.98,78.98,78.95,78.97,3700.0,57.0522,57.0522,57.0305,57.0449,3700.0
2012-05-29 11:40:00,78.96,78.98,78.95,78.96,2300.0,57.0377,57.0522,57.0305,57.0377,2300.0
2012-05-29 11:50:00,78.97,78.97,78.96,78.96,500.0,57.0449,57.0449,57.0377,57.0377,500.0
2012-05-29 12:00:00,78.96,78.99,78.96,78.99,3000.0,57.0377,57.0594,57.0377,57.0594,3000.0
2012-05-29 12:10:00,78.99,78.99,78.98,78.98,200.0,57.0594,57.0594,57.0522,57.0522,200.0
2012-05-29 12:20:00,78.97,78.99,78.95,78.98,2100.0,57.0449,57.0594,57.0305,57.0522,2100.0
2012-05-29 12:30:00,78.99,78.99,78.96,78.99,2300.0,57.0594,57.0594,57.0377,57.0594,2300.0
2012-05-29 12:40:00,78.95,78.96,78.95,78.95,2000.0,57.0305,57.0377,57.0305,57.0305,2000.0
2012-05-29 12:50:00,78.99,78.99,78.96,78.99,1300.0,57.0594,57.0594,57.0377,57.0594,1300.0
2012-05-29 13:00:00,78.99,78.99,78.96,78.96,1900.0,57.0594,57.0594,57.0377,57.0377,1900.0
2012-05-29 13:10:00,78.99,78.99,78.99,78.99,600.0,57.0594,57.0594,57.0594,57.0594,600.0
2012-05-29 13:20:00,78.99,78.99,78.99,78.99,200.0,57.0594,57.0594,57.0594,57.0594,200.0
2012-05-29 13:30:00,78.99,78.99,78.97,78.99,2800.0,57.0594,57.0594,57.0449,57.0594,2800.0
2012-05-29 13:40:00,78.99,79.0,78.99,79.0,3700.0,57.0594,57.0666,57.0594,57.0666,3700.0
2012-05-29 13:50:00,78.99,79.0,78.99,79.0,1600.0,57.0594,57.0666,57.0594,57.0666,1600.0
2012-05-29 14:00:00,79.0,79.01,78.99,79.0,1000.0,57.0666,57.0738,57.0594,57.0666,1000.0
2012-05-29 14:10:00,78.99,79.01,78.99,79.01,1500.0,57.0594,57.0738,57.0594,57.0738,1500.0
2012-05-29 14:20:00,79.01,79.01,78.99,79.01,2400.0,57.0738,57.0738,57.0594,57.0738,2400.0
2012-05-29 14:30:00,79.0,79.01,79.0,79.01,10700.0,57.0666,57.0738,57.0666,57.0738,10700.0
2012-05-29 14:40:00,79.0,79.0,79.0,79.0,800.0,57.0666,57.0666,57.0666,57.0666,800.0
2012-05-29 14:50:00,79.0,79.0,78.99,79.0,1600.0,57.0666,57.0666,57.0594,57.0666,1600.0
2012-05-29 15:00:00,78.99,79.0,78.99,78.99,12000.0,57.0594,57.0666,57.0594,57.0594,12000.0
2012-05-29 15:10:00,79.0,79.0,78.99,78.99,1200.0,57.0666,57.0666,57.0594,57.0594,1200.0
2012-05-29 15:20:00,79.0,79.0,78.99,78.99,1400.0,57.0666,57.0666,57.0594,57.0594,1400.0
2012-05-29 15:30:00,79.0,79.0,78.99,79.0,4800.0,57.0666,57.0666,57.0594,57.0666,4800.0
2012-05-29 15:40:00,79.0,79.0,78.99,79.0,6000.0,57.0666,57.0666,57.0594,57.0666,6000.0
2012-05-29 15:50:00,79.0,79.0,78.98,78.99,11100.0,57.0666,57.0666,57.0522,57.0594,11100.0
2012-05-30 09:30:00,79.01,79.01,78.96,78.99,13500.0,57.0738,57.0738,57.0377,57.0594,13500.0
2012-05-30 09:40:00,78.98,78.99,78.97,78.99,1400.0,57.0522,57.0594,57.0449,57.0594,1400.0
2012-05-30 09:50:00,78.99,78.99,78.95,78.98,1800.0,57.0594,57.0594,57.0305,57.0522,1800.0
2012-05-30 10:00:00,78.97,79.0,78.97,79.0,2500.0,57.0449,57.0666,57.0449,57.0666,2500.0
2012-05-30 10:10:00,79.0,79.01,79.0,79.0,700.0,57.0666,57.0738,57.0666,57.0666,700.0
2012-05-30 10:20:00,79.01,79.01,78.95,79.0,2900.0,57.0738,57.0738,57.0305,57.0666,2900.0
2012-05-30 10:30:00,79.0,79.01,79.0,79.0,5000.0,57.0666,57.0738,57.0666,57.0666,5000.0
2012-05-30 10:40:00,79.01,79.03,79.0,79.0,7300.0,57.0738,57.0883,57.0666,57.0666,7300.0
2012-05-30 10:50:00,79.0,79.03,79.0,79.02,5300.0,57.0666,57.0883,57.0666,57.081,5300.0
2012-05-30 11:00:00,79.03,79.03,79.02,79.02,6600.0,57.0883,57.0883,57.081,57.081,6600.0
2012-05-30 11:10:00,79.01,79.02,79.01,79.02,2300.0,57.0738,57.081,57.0738,57.081,2300.0
2012-05-30 11:20:00,79.0,79.03,79.0,79.01,43700.0,57.0666,57.0883,57.0666,57.0738,43700.0
2012-05-30 11:30:00,79.01,79.02,79.0,79.01,15400.0,57.0738,57.081,57.0666,57.0738,15400.0
2012-05-30 11:40:00,79.03,79.03,79.0,79.03,1700.0,57.0883,57.0883,57.0666,57.0883,1700.0
2012-05-30 11:50:00,79.02,79.03,79.02,79.03,11800.0,57.081,57.0883,57.081,57.0883,11800.0
2012-05-30 12:00:00,79.03,79.03,79.02,79.02,9600.0,57.0883,57.0883,57.081,57.081,9600.0
2012-05-30 12:10:00,79.01,79.03,79.0,79.03,5900.0,57.0738,57.0883,57.0666,57.0883,5900.0
2012-05-30 12:20:00,79.03,79.03,79.02,79.02,2200.0,57.0883,57.0883,57.081,57.081,2200.0
2012-05-30 12:30:00,79.03,79.04,79.02,79.03,5500.0,57.0883,57.0955,57.081,57.0883,5500.0
2012-05-30 12:40:00,79.01,79.04,79.01,79.04,3100.0,57.0738,57.0955,57.0738,57.0955,3100.0
2012-05-30 12:50:00,79.04,79.04,79.02,79.03,1700.0,57.0955,57.0955,57.081,57.0883,1700.0
2012-05-30 13:00:00,79.02,79.03,79.02,79.03,900.0,57.081,57.0883,57.081,57.0883,900.0
2012-05-30 13:10:00,79.03,79.03,79.02,79.03,2400.0,57.0883,57.0883,57.081,57.0883,2400.0
2012-05-30 13:20:00,79.03,79.03,79.02,79.03,700.0,57.0883,57.0883,57.081,57.0883,700.0
2012-05-30 13:30:00,79.03,79.03,79.02,79.02,2500.0,57.0883,57.0883,57.081,57.081,2500.0
2012-05-30 13:40:00,79.03,79.03,79.03,79.03,300.0,57.0883,57.0883,57.0883,57.0883,300.0
2012-05-30 13:50:00,79.03,79.03,79.02,79.03,1100.0,57.0883,57.0883,57.081,57.0883,1100.0
2012-05-30 14:00:00,79.03,79.03,79.0,79.03,3100.0,57.0883,57.0883,57.0666,57.0883,3100.0
2012-05-30 14:10:00,79.03,79.03,79.01,79.02,2000.0,57.0883,57.0883,57.0738,57.081,2000.0
2012-05-30 14:20:00,79.03,79.03,79.0,79.02,5000.0,57.0883,57.0883,57.0666,57.081,5000.0
2012-05-30 14:30:00,79.02,79.04,79.01,79.04,7600.0,57.081,57.0955,57.0738,57.0955,7600.0
2012-05-30 14:40:00,79.03,79.04,79.02,79.04,8800.0,57.0883,57.0955,57.081,57.0955,8800.0
2012-05-30 14:50:00,79.04,79.04,79.01,79.01,7600.0,57.0955,57.0955,57.0738,57.0738,7600.0
2012-05-30 15:00:00,79.03,79.04,79.01,79.04,5100.0,57.0883,57.0955,57.0738,57.0955,5100.0
2012-05-30 15:10:00,79.02,79.04,79.02,79.04,4700.0,57.081,57.0955,57.081,57.0955,4700.0
2012-05-30 15:20:00,79.04,79.04,79.01,79.03,14300.0,57.0955,57.0955,57.0738,57.0883,14300.0
2012-05-30 15:30:00,79.02,79.04,79.02,79.03,4500.0,57.081,57.0955,57.081,57.0883,4500.0
2012-05-30 15:40:00,79.03,79.03,79.03,79.03,6800.0,57.0883,57.0883,57.0883,57.0883,6800.0
2012-05-30 15:50:00,79.01,79.03,79.01,79.03,10900.0,57.0738,57.0883,57.0738,57.0883,10900.0
2012-05-31 09:30:00,78.96,78.96,78.91,78.93,9400.0,57.1475,57.1475,57.1113,57.1258,9400.0
2012-05-31 09:40:00,78.93,78.94,78.9,78.94,1700.0,57.1258,57.133,57.1041,57.133,1700.0
2012-05-31 09:50:00,78.95,78.95,78.93,78.95,2400.0,57.1403,57.1403,57.1258,57.1403,2400.0
2012-05-31 10:00:00,78.95,78.96,78.94,78.95,20000.0,57.1403,57.1475,57.133,57.1403,20000.0
2012-05-31 10:10:00,78.96,78.96,78.95,78.96,2500.0,57.1475,57.1475,57.1403,57.1475,2500.0
2012-05-31 10:20:00,78.95,78.96,78.95,78.95,1400.0,57.1403,57.1475,57.1403,57.1403,1400.0
2012-05-31 10:30:00,78.94,78.96,78.92,78.92,16500.0,57.133,57.1475,57.1186,57.1186,16500.0
2012-05-31 10:40:00,78.94,78.94,78.92,78.92,3700.0,57.133,57.133,57.1186,57.1186,3700.0
2012-05-31 10:50:00,78.93,78.93,78.92,78.93,900.0,57.1258,57.1258,57.1186,57.1258,900.0
2012-05-31 11:00:00,78.93,78.95,78.92,78.95,4600.0,57.1258,57.1403,57.1186,57.1403,4600.0
2012-05-31 11:10:00,78.94,78.95,78.93,78.95,2800.0,57.133,57.1403,57.1258,57.1403,2800.0
2012-05-31 11:20:00,78.95,78.95,78.94,78.95,2500.0,57.1403,57.1403,57.133,57.1403,2500.0
2012-05-31 11:30:00,78.95,78.95,78.95,78.95,1500.0,57.1403,57.1403,57.1403,57.1403,1500.0
2012-05-31 11:40:00,78.95,78.95,78.95,78.95,500.0,57.1403,57.1403,57.1403,57.1403,500.0
2012-05-31 11:50:00,78.95,78.95,78.95,78.95,200.0,57.1403,57.1403,57.1403,57.1403,200.0
2012-05-31 12:00:00,78.95,78.95,78.94,78.95,7200.0,57.1403,57.1403,57.133,57.1403,7200.0
2012-05-31 12:10:00,78.94,78.94,78.92,78.92,2900.0,57.133,57.133,57.1186,57.1186,2900.0
2012-05-31 12:20:00,78.92,78.94,78.92,78.93,3900.0,57.1186,57.133,57.1186,57.1258,3900.0
2012-05-31 12:30:00,78.91,78.93,78.91,78.91,700.0,57.1113,57.1258,57.1113,57.1113,700.0
2012-05-31 12:40:00,78.92,78.94,78.92,78.93,1400.0,57.1186,57.133,57.1186,57.1258,1400.0
2012-05-31 12:50:00,78.93,78.93,78.91,78.91,6700.0,57.1258,57.1258,57.1113,57.1113,6700.0
2012-05-31 13:00:00,78.93,78.93,78.9,78.92,1000.0,57.1258,57.1258,57.1041,57.1186,1000.0
2012-05-31 13:10:00,78.92,78.93,78.91,78.93,4800.0,57.1186,57.1258,57.1113,57.1258,4800.0
2012-05-31 13:20:00,78.93,78.93,78.93,78.93,4200.0,57.1258,57.1258,57.1258,57.1258,4200.0
2012-05-31 13:30:00,78.93,78.93,78.92,78.93,1600.0,57.1258,57.1258,57.1186,57.1258,1600.0
2012-05-31 13:40:00,78.93,78.94,78.92,78.93,33200.0,57.1258,57.133,57.1186,57.1258,33200.0
2012-05-31 13:50:00,78.94,78.94,78.94,78.94,11700.0,57.133,57.133,57.133,57.133,11700.0
2012-05-31 14:00:00,78.94,78.96,78.93,78.94,2300.0,57.133,57.1475,57.1258,57.133,2300.0
2012-05-31 14:10:00,78.94,78.94,78.94,78.94,300.0,57.133,57.133,57.133,57.133,300.0
2012-05-31 14:20:00,78.94,78.94,78.94,78.94,0.0,57.133,57.133,57.133,57.133,0.0
2012-05-31 14:30:00,78.93,78.94,78.93,78.94,4000.0,57.1258,57.133,57.1258,57.133,4000.0
2012-05-31 14:40:00,78.94,78.94,78.94,78.94,500.0,57.133,57.133,57.133,57.133,500.0
2012-05-31 14:50:00,78.93,78.96,78.93,78.96,4400.0,57.1258,57.1475,57.1258,57.1475,4400.0
2012-05-31 15:00:00,78.95,78.96,78.95,78.95,6400.0,57.1403,57.1475,57.1403,57.1403,6400.0
2012-05-31 15:10:00,78.94,78.94,78.93,78.93,800.0,57.133,57.133,57.1258,57.1258,800.0
2012-05-31 15:20:00,78.93,78.94,78.93,78.94,11300.0,57.1258,57.133,57.1258,57.133,11300.0
2012-05-31 15:30:00,78.93,78.94,78.93,78.94,2800.0,57.1258,57.133,57.1258,57.133,2800.0
2012-05-31 15:40:00,78.94,78.94,78.93,78.94,14000.0,57.133,57.133,57.1258,57.133,14000.0
2012-05-31 15:50:00,78.94,78.94,78.93,78.94,7700.0,57.133,57.133,57.1258,57.133,7700.0
2012-06-01 09:30:00,78.91,78.91,78.8,78.83,6300.0,57.1113,57.1113,57.0317,57.0534,6300.0
2012-06-01 09:40:00,78.84,78.9,78.83,78.84,10000.0,57.0607,57.1041,57.0534,57.0607,10000.0
2012-06-01 09:50:00,78.83,78.9,78.83,78.9,5700.0,57.0534,57.1041,57.0534,57.1041,5700.0
2012-06-01 10:00:00,78.87,78.87,78.83,78.83,4200.0,57.0824,57.0824,57.0534,57.0534,4200.0
2012-06-01 10:10:00,78.83,78.9,78.83,78.88,10200.0,57.0534,57.1041,57.0534,57.0896,10200.0
2012-06-01 10:20:00,78.88,78.89,78.85,78.86,11900.0,57.0896,57.0969,57.0679,57.0751,11900.0
2012-06-01 10:30:00,78.86,78.87,78.85,78.86,7200.0,57.0751,57.0824,57.0679,57.0751,7200.0
2012-06-01 10:40:00,78.85,78.89,78.85,78.87,4300.0,57.0679,57.0969,57.0679,57.0824,4300.0
2012-06-01 10:50:00,78.88,78.92,78.86,78.92,25700.0,57.0896,57.1186,57.0751,57.1186,25700.0
2012-06-01 11:00:00,78.92,78.93,78.9,78.9,10800.0,57.1186,57.1258,57.1041,57.1041,10800.0
2012-06-01 11:10:00,78.91,78.92,78.9,78.92,13400.0,57.1113,57.1186,57.1041,57.1186,13400.0
2012-06-01 11:20:00,78.91,78.93,78.91,78.91,4000.0,57.1113,57.1258,57.1113,57.1113,4000.0
2012-06-01 11:30:00,78.92,78.93,78.9,78.91,4400.0,57.1186,57.1258,57.1041,57.1113,4400.0
2012-06-01 11:40:00,78.9,78.93,78.9,78.91,7100.0,57.1041,57.1258,57.1041,57.1113,7100.0
2012-06-01 11:50:00,78.91,78.94,78.9,78.93,3800.0,57.1113,57.133,57.1041,57.1258,3800.0
2012-06-01 12:00:00,78.93,78.97,78.91,78.92,7200.0,57.1258,57.1548,57.1113,57.1186,7200.0
2012-06-01 12:10:00,78.94,78.95,78.91,78.91,9400.0,57.133,57.1403,57.1113,57.1113,9400.0
2012-06-01 12:20:00,78.91,78.91,78.9,78.9,4100.0,57.1113,57.1113,57.1041,57.1041,4100.0
2012-06-01 12:30:00,78.9,78.91,78.88,78.89,17200.0,57.1041,57.1113,57.0896,57.0969,17200.0
2012-06-01 12:40:00,78.88,78.88,78.85,78.86,17000.0,57.0896,57.0896,57.0679,57.0751,17000.0
2012-06-01 12:50:00,78.86,78.88,78.86,78.87,3100.0,57.0751,57.0896,57.0751,57.0824,3100.0
2012-06-01 13:00:00,78.87,78.87,78.86,78.87,3000.0,57.0824,57.0824,57.0751,57.0824,3000.0
2012-06-01 13:10:00,78.86,78.88,78.86,78.88,7500.0,57.0751,57.0896,57.0751,57.0896,7500.0
2012-06-01 13:20:00,78.87,78.88,78.87,78.88,1500.0,57.0824,57.0896,57.0824,57.0896,1500.0
2012-06-01 13:30:00,78.88,78.88,78.85,78.86,5900.0,57.0896,57.0896,57.0679,57.0751,5900.0
2012-06-01 13:40:00,78.88,78.88,78.86,78.86,14800.0,57.0896,57.0896,57.0751,57.0751,14800.0
2012-06-01 13:50:00,78.88,78.88,78.87,78.88,9000.0,57.0896,57.0896,57.0824,57.0896,9000.0
2012-06-01 14:00:00,78.87,78.88,78.85,78.85,8500.0,57.0824,57.0896,57.0679,57.0679,8500.0
2012-06-01 14:10:00,78.85,78.88,78.85,78.87,2800.0,57.0679,57.0896,57.0679,57.0824,2800.0
2012-06-01 14:20:00,78.86,78.88,78.86,78.87,2200.0,57.0751,57.0896,57.0751,57.0824,2200.0
2012-06-01 14:30:00,78.88,78.88,78.86,78.86,1300.0,57.0896,57.0896,57.0751,57.0751,1300.0
2012-06-01 14:40:00,78.87,78.88,78.86,78.88,2200.0,57.0824,57.0896,57.0751,57.0896,2200.0
2012-06-01 14:50:00,78.88,78.91,78.86,78.87,39700.0,57.0896,57.1113,57.0751,57.0824,39700.0
2012-06-01 15:00:00,78.87,78.9,78.86,78.9,3200.0,57.0824,57.1041,57.0751,57.1041,3200.0
2012-06-01 15:10:00,78.87,78.88,78.86,78.86,5400.0,57.0824,57.0896,57.0751,57.0751,5400.0
2012-06-01 15:20:00,78.88,78.88,78.85,78.85,7000.0,57.0896,57.0896,57.0679,57.0679,7000.0
2012-06-01 15:30:00,78.85,78.85,78.84,78.85,2500.0,57.0679,57.0679,57.0607,57.0679,2500.0
2012-06-01 15:40:00,78.85,78.86,78.84,78.84,7300.0,57.0679,57.0751,57.0607,57.0607,7300.0
2012-06-01 15:50:00,78.86,78.86,78.82,78.82,8800.0,57.0751,57.0751,57.0462,57.0462,8800.0
2012-06-04 09:30:00,78.85,78.85,78.74,78.8,7500.0,57.0679,57.0679,56.9883,57.0317,7500.0
2012-06-04 09:40:00,78.79,78.85,78.79,78.85,2400.0,57.0245,57.0679,57.0245,57.0679,2400.0
2012-06-04 09:50:00,78.85,78.85,78.81,78.83,2500.0,57.0679,57.0679,57.039,57.0534,2500.0
2012-06-04 10:00:00,78.83,78.86,78.83,78.86,16500.0,57.0534,57.0751,57.0534,57.0751,16500.0
2012-06-04 10:10:00,78.86,78.86,78.86,78.86,1400.0,57.0751,57.0751,57.0751,57.0751,1400.0
2012-06-04 10:20:00,78.85,78.85,78.84,78.85,2400.0,57.0679,57.0679,57.0607,57.0679,2400.0
2012-06-04 10:30:00,78.85,78.85,78.81,78.81,7200.0,57.0679,57.0679,57.039,57.039,7200.0
2012-06-04 10:40:00,78.84,78.85,78.84,78.85,2100.0,57.0607,57.0679,57.0607,57.0679,2100.0
2012-06-04 10:50:00,78.81,78.85,78.81,78.85,16300.0,57.039,57.0679,57.039,57.0679,16300.0
2012-06-04 11:00:00,78.83,78.89,78.83,78.89,13900.0,57.0534,57.0969,57.0534,57.0969,13900.0
2012-06-04 11:10:00,78.88,78.88,78.84,78.86,3400.0,57.0896,57.0896,57.0607,57.0751,3400.0
2012-06-04 11:20:00,78.87,78.88,78.86,78.88,10300.0,57.0824,57.0896,57.0751,57.0896,10300.0
2012-06-04 11:30:00,78.89,78.89,78.86,78.88,5600.0,57.0969,57.0969,57.0751,57.0896,5600.0
2012-06-04 11:40:00,78.89,78.89,78.84,78.89,2400.0,57.0969,57.0969,57.0607,57.0969,2400.0
2012-06-04 11:50:00,78.88,78.88,78.85,78.85,200.0,57.0896,57.0896,57.0679,57.0679,200.0
2012-06-04 12:00:00,78.86,78.88,78.86,78.88,1600.0,57.0751,57.0896,57.0751,57.0896,1600.0
2012-06-04 12:10:00,78.88,78.89,78.86,78.88,26000.0,57.0896,57.0969,57.0751,57.0896,26000.0
2012-06-04 12:20:00,78.88,78.89,78.87,78.88,8400.0,57.0896,57.0969,57.0824,57.0896,8400.0
2012-06-04 12:30:00,78.88,78.88,78.81,78.85,45500.0,57.0896,57.0896,57.039,57.0679,45500.0
2012-06-04 12:40:00,78.85,78.86,78.84,78.85,7700.0,57.0679,57.0751,57.0607,57.0679,7700.0
2012-06-04 12:50:00,78.85,78.86,78.82,78.85,1900.0,57.0679,57.0751,57.0462,57.0679,1900.0
2012-06-04 13:00:00,78.85,78.85,78.83,78.84,3400.0,57.0679,57.0679,57.0534,57.0607,3400.0
2012-06-04 13:10:00,78.84,78.84,78.81,78.84,6600.0,57.0607,57.0607,57.039,57.0607,6600.0
2012-06-04 13:20:00,78.84,78.84,78.82,78.84,6400.0,57.0607,57.0607,57.0462,57.0607,6400.0
2012-06-04 13:30:00,78.84,78.85,78.82,78.84,8300.0,57.0607,57.0679,57.0462,57.0607,8300.0
2012-06-04 13:40:00,78.84,78.84,78.82,78.84,24100.0,57.0607,57.0607,57.0462,57.0607,24100.0
2012-06-04 13:50:00,78.84,78.85,78.82,78.84,22000.0,57.0607,57.0679,57.0462,57.0607,22000.0
2012-06-04 14:00:00,78.84,78.84,78.79,78.83,19600.0,57.0607,57.0607,57.0245,57.0534,19600.0
2012-06-04 14:10:00,78.83,78.83,78.8,78.83,29900.0,57.0534,57.0534,57.0317,57.0534,29900.0
2012-06-04 14:20:00,78.83,78.83,78.8,78.83,5000.0,57.0534,57.0534,57.0317,57.0534,5000.0
2012-06-04 14:30:00,78.81,78.85,78.81,78.84,4300.0,57.039,57.0679,57.039,57.0607,4300.0
2012-06-04 14:40:00,78.81,78.84,78.8,78.84,13200.0,57.039,57.0607,57.0317,57.0607,13200.0
2012-06-04 14:50:00,78.84,78.84,78.83,78.84,17800.0,57.0607,57.0607,57.0534,57.0607,17800.0
2012-06-04 15:00:00,78.84,78.86,78.82,78.86,41700.0,57.0607,57.0751,57.0462,57.0751,41700.0
2012-06-04 15:10:00,78.86,78.86,78.82,78.84,25500.0,57.0751,57.0751,57.0462,57.0607,25500.0
2012-06-04 15:20:00,78.86,78.86,78.84,78.86,5300.0,57.0751,57.0751,57.0607,57.0751,5300.0
2012-06-04 15:30:00,78.84,78.87,78.84,78.87,22400.0,57.0607,57.0824,57.0607,57.0824,22400.0
2012-06-04 15:40:00,78.85,78.87,78.84,78.85,14000.0,57.0679,57.0824,57.0607,57.0679,14000.0
2012-06-04 15:50:00,78.85,78.86,78.83,78.86,20600.0,57.0679,57.0751,57.0534,57.0751,20600.0
2012-06-05 09:30:00,78.85,78.85,78.82,78.83,9800.0,57.0679,57.0679,57.0462,57.0534,9800.0
2012-06-05 09:40:00,78.83,78.85,78.81,78.85,6400.0,57.0534,57.0679,57.039,57.0679,6400.0
2012-06-05 09:50:00,78.85,78.85,78.82,78.82,2500.0,57.0679,57.0679,57.0462,57.0462,2500.0
2012-06-05 10:00:00,78.83,78.83,78.8,78.83,2000.0,57.0534,57.0534,57.0317,57.0534,2000.0
2012-06-05 10:10:00,78.83,78.83,78.82,78.83,2600.0,57.0534,57.0534,57.0462,57.0534,2600.0
2012-06-05 10:20:00,78.82,78.82,78.74,78.81,15300.0,57.0462,57.0462,56.9883,57.039,15300.0
2012-06-05 10:30:00,78.76,78.81,78.76,78.81,3100.0,57.0028,57.039,57.0028,57.039,3100.0
2012-06-05 10:40:00,78.78,78.82,78.78,78.82,2800.0,57.0172,57.0462,57.0172,57.0462,2800.0
2012-06-05 10:50:00,78.82,78.82,78.77,78.8,1300.0,57.0462,57.0462,57.01,57.0317,1300.0
2012-06-05 11:00:00,78.78,78.82,78.78,78.82,4300.0,57.0172,57.0462,57.0172,57.0462,4300.0
2012-06-05 11:10:00,78.8,78.82,78.8,78.82,8600.0,57.0317,57.0462,57.0317,57.0462,8600.0
2012-06-05 11:20:00,78.81,78.83,78.81,78.83,2100.0,57.039,57.0534,57.039,57.0534,2100.0
2012-06-05 11:30:00,78.83,78.84,78.81,78.81,6200.0,57.0534,57.0607,57.039,57.039,6200.0
2012-06-05 11:40:00,78.8,78.84,78.8,78.83,600.0,57.0317,57.0607,57.0317,57.0534,600.0
2012-06-05 11:50:00,78.84,78.84,78.82,78.84,4500.0,57.0607,57.0607,57.0462,57.0607,4500.0
2012-06-05 12:00:00,78.84,78.85,78.83,78.84,2300.0,57.0607,57.0679,57.0534,57.0607,2300.0
2012-06-05 12:10:00,78.84,78.85,78.84,78.85,1600.0,57.0607,57.0679,57.0607,57.0679,1600.0
2012-06-05 12:20:00,78.84,78.84,78.83,78.84,3700.0,57.0607,57.0607,57.0534,57.0607,3700.0
2012-06-05 12:30:00,78.84,78.84,78.83,78.84,4900.0,57.0607,57.0607,57.0534,57.0607,4900.0
2012-06-05 12:40:00,78.84,78.84,78.83,78.83,2700.0,57.0607,57.0607,57.0534,57.0534,2700.0
2012-06-05 12:50:00,78.84,78.84,78.84,78.84,5200.0,57.0607,57.0607,57.0607,57.0607,5200.0
2012-06-05 13:00:00,78.84,78.84,78.83,78.83,700.0,57.0607,57.0607,57.0534,57.0534,700.0
2012-06-05 13:10:00,78.83,78.84,78.83,78.84,1900.0,57.0534,57.0607,57.0534,57.0607,1900.0
2012-06-05 13:20:00,78.84,78.84,78.83,78.84,2400.0,57.0607,57.0607,57.0534,57.0607,2400.0
2012-06-05 13:30:00,78.83,78.84,78.83,78.83,400.0,57.0534,57.0607,57.0534,57.0534,400.0
2012-06-05 13:40:00,78.84,78.84,78.83,78.84,2600.0,57.0607,57.0607,57.0534,57.0607,2600.0
2012-06-05 13:50:00,78.83,78.84,78.83,78.83,1000.0,57.0534,57.0607,57.0534,57.0534,1000.0
2012-06-05 14:00:00,78.84,78.84,78.83,78.84,400.0,57.0607,57.0607,57.0534,57.0607,400.0
2012-06-05 14:10:00,78.84,78.84,78.83,78.84,4300.0,57.0607,57.0607,57.0534,57.0607,4300.0
2012-06-05 14:20:00,78.84,78.84,78.83,78.83,2000.0,57.0607,57.0607,57.0534,57.0534,2000.0
2012-06-05 14:30:00,78.84,78.84,78.83,78.84,10000.0,57.0607,57.0607,57.0534,57.0607,10000.0
2012-06-05 14:40:00,78.83,78.84,78.83,78.83,900.0,57.0534,57.0607,57.0534,57.0534,900.0
2012-06-05 14:50:00,78.84,78.84,78.83,78.83,3300.0,57.0607,57.0607,57.0534,57.0534,3300.0
2012-06-05 15:00:00,78.83,78.84,78.83,78.83,2900.0,57.0534,57.0607,57.0534,57.0534,2900.0
2012-06-05 15:10:00,78.83,78.85,78.83,78.85,8600.0,57.0534,57.0679,57.0534,57.0679,8600.0
2012-06-05 15:20:00,78.84,78.85,78.83,78.85,5300.0,57.0607,57.0679,57.0534,57.0679,5300.0
2012-06-05 15:30:00,78.85,78.85,78.83,78.85,3100.0,57.0679,57.0679,57.0534,57.0679,3100.0
2012-06-05 15:40:00,78.84,78.85,78.84,78.85,800.0,57.0607,57.0679,57.0607,57.0679,800.0
2012-06-05 15:50:00,78.84,78.85,78.83,78.84,10300.0,57.0607,57.0679,57.0534,57.0607,10300.0
2012-06-06 09:30:00,78.86,78.92,78.85,78.85,14100.0,57.0751,57.1186,57.0679,57.0679,14100.0
2012-06-06 09:40:00,78.87,78.87,78.84,78.85,7000.0,57.0824,57.0824,57.0607,57.0679,7000.0
2012-06-06 09:50:00,78.83,78.85,78.83,78.85,2400.0,57.0534,57.0679,57.0534,57.0679,2400.0
2012-06-06 10:00:00,78.84,78.85,78.84,78.84,1900.0,57.0607,57.0679,57.0607,57.0607,1900.0
2012-06-06 10:10:00,78.85,78.86,78.85,78.85,5900.0,57.0679,57.0751,57.0679,57.0679,5900.0
2012-06-06 10:20:00,78.85,78.87,78.85,78.87,7000.0,57.0679,57.0824,57.0679,57.0824,7000.0
2012-06-06 10:30:00,78.87,78.87,78.86,78.86,2500.0,57.0824,57.0824,57.0751,57.0751,2500.0
2012-06-06 10:40:00,78.86,78.87,78.86,78.86,3500.0,57.0751,57.0824,57.0751,57.0751,3500.0
2012-06-06 10:50:00,78.86,78.87,78.86,78.86,8300.0,57.0751,57.0824,57.0751,57.0751,8300.0
2012-06-06 11:00:00,78.86,78.87,78.86,78.86,5100.0,57.0751,57.0824,57.0751,57.0751,5100.0
2012-06-06 11:10:00,78.86,78.87,78.84,78.85,3300.0,57.0751,57.0824,57.0607,57.0679,3300.0
2012-06-06 11:20:00,78.87,78.87,78.85,78.87,14900.0,57.0824,57.0824,57.0679,57.0824,14900.0
2012-06-06 11:30:00,78.87,78.87,78.85,78.85,7700.0,57.0824,57.0824,57.0679,57.0679,7700.0
2012-06-06 11:40:00,78.87,78.87,78.84,78.86,20500.0,57.0824,57.0824,57.0607,57.0751,20500.0
2012-06-06 11:50:00,78.84,78.86,78.84,78.84,14200.0,57.0607,57.0751,57.0607,57.0607,14200.0
2012-06-06 12:00:00,78.85,78.85,78.84,78.85,5400.0,57.0679,57.0679,57.0607,57.0679,5400.0
2012-06-06 12:10:00,78.85,78.85,78.84,78.84,4800.0,57.0679,57.0679,57.0607,57.0607,4800.0
2012-06-06 12:20:00,78.84,78.86,78.84,78.84,4400.0,57.0607,57.0751,57.0607,57.0607,4400.0
2012-06-06 12:30:00,78.86,78.86,78.84,78.84,10100.0,57.0751,57.0751,57.0607,57.0607,10100.0
2012-06-06 12:40:00,78.84,78.86,78.84,78.85,15400.0,57.0607,57.0751,57.0607,57.0679,15400.0
2012-06-06 12:50:00,78.85,78.86,78.85,78.85,4200.0,57.0679,57.0751,57.0679,57.0679,4200.0
2012-06-06 13:00:00,78.86,78.87,78.86,78.87,12400.0,57.0751,57.0824,57.0751,57.0824,12400.0
2012-06-06 13:10:00,78.87,78.88,78.86,78.86,13000.0,57.0824,57.0896,57.0751,57.0751,13000.0
2012-06-06 13:20:00,78.88,78.89,78.86,78.89,7000.0,57.0896,57.0969,57.0751,57.0969,7000.0
2012-06-06 13:30:00,78.89,78.89,78.86,78.86,6100.0,57.0969,57.0969,57.0751,57.0751,6100.0
2012-06-06 13:40:00,78.87,78.89,78.86,78.89,8400.0,57.0824,57.0969,57.0751,57.0969,8400.0
2012-06-06 13:50:00,78.88,78.89,78.86,78.88,7100.0,57.0896,57.0969,57.0751,57.0896,7100.0
2012-06-06 14:00:00,78.89,78.9,78.86,78.86,6400.0,57.0969,57.1041,57.0751,57.0751,6400.0
2012-06-06 14:10:00,78.9,78.9,78.85,78.89,40200.0,57.1041,57.1041,57.0679,57.0969,40200.0
2012-06-06 14:20:00,78.89,78.89,78.84,78.86,18200.0,57.0969,57.0969,57.0607,57.0751,18200.0
2012-06-06 14:30:00,78.88,78.9,78.87,78.89,9200.0,57.0896,57.1041,57.0824,57.0969,9200.0
2012-06-06 14:40:00,78.89,78.89,78.87,78.89,10000.0,57.0969,57.0969,57.0824,57.0969,10000.0
2012-06-06 14:50:00,78.89,78.89,78.88,78.89,8900.0,57.0969,57.0969,57.0896,57.0969,8900.0
2012-06-06 15:00:00,78.89,78.9,78.89,78.9,13200.0,57.0969,57.1041,57.0969,57.1041,13200.0
2012-06-06 15:10:00,78.89,78.9,78.88,78.9,9000.0,57.0969,57.1041,57.0896,57.1041,9000.0
2012-06-06 15:20:00,78.9,78.9,78.89,78.9,7700.0,57.1041,57.1041,57.0969,57.1041,7700.0
2012-06-06 15:30:00,78.9,78.9,78.89,78.9,7800.0,57.1041,57.1041,57.0969,57.1041,7800.0
2012-06-06 15:40:00,78.9,78.91,78.89,78.9,7400.0,57.1041,57.1113,57.0969,57.1041,7400.0
2012-06-06 15:50:00,78.9,78.9,78.86,78.9,13100.0,57.1041,57.1041,57.0751,57.1041,13100.0
2012-06-07 09:30:00,78.89,78.89,78.89,78.89,3800.0,57.0969,57.0969,57.0969,57.0969,3800.0
2012-06-07 09:40:00,78.89,78.9,78.86,78.86,1500.0,57.0969,57.1041,57.0751,57.0751,1500.0
2012-06-07 09:50:00,78.87,78.97,78.87,78.97,43800.0,57.0824,57.1548,57.0824,57.1548,43800.0
2012-06-07 10:00:00,78.97,78.98,78.92,78.92,13300.0,57.1548,57.162,57.1186,57.1186,13300.0
2012-06-07 10:10:00,78.97,78.97,78.91,78.94,1000.0,57.1548,57.1548,57.1113,57.133,1000.0
2012-06-07 10:20:00,78.93,78.95,78.93,78.94,8400.0,57.1258,57.1403,57.1258,57.133,8400.0
2012-06-07 10:30:00,78.94,78.95,78.94,78.95,5600.0,57.133,57.1403,57.133,57.1403,5600.0
2012-06-07 10:40:00,78.95,78.96,78.95,78.95,2600.0,57.1403,57.1475,57.1403,57.1403,2600.0
2012-06-07 10:50:00,78.96,78.96,78.96,78.96,1400.0,57.1475,57.1475,57.1475,57.1475,1400.0
2012-06-07 11:00:00,78.94,78.96,78.93,78.93,5000.0,57.133,57.1475,57.1258,57.1258,5000.0
2012-06-07 11:10:00,78.96,78.96,78.93,78.94,2800.0,57.1475,57.1475,57.1258,57.133,2800.0
2012-06-07 11:20:00,78.96,78.96,78.95,78.96,2500.0,57.1475,57.1475,57.1403,57.1475,2500.0
2012-06-07 11:30:00,78.94,78.94,78.93,78.93,2200.0,57.133,57.133,57.1258,57.1258,2200.0
2012-06-07 11:40:00,78.93,78.96,78.93,78.94,4300.0,57.1258,57.1475,57.1258,57.133,4300.0
2012-06-07 11:50:00,78.96,78.96,78.93,78.96,2200.0,57.1475,57.1475,57.1258,57.1475,2200.0
2012-06-07 12:00:00,78.95,78.97,78.95,78.97,23700.0,57.1403,57.1548,57.1403,57.1548,23700.0
2012-06-07 12:10:00,78.97,78.97,78.94,78.94,12600.0,57.1548,57.1548,57.133,57.133,12600.0
2012-06-07 12:20:00,78.97,78.97,78.95,78.97,3500.0,57.1548,57.1548,57.1403,57.1548,3500.0
2012-06-07 12:30:00,78.97,78.97,78.96,78.97,11300.0,57.1548,57.1548,57.1475,57.1548,11300.0
2012-06-07 12:40:00,78.96,78.97,78.96,78.96,2300.0,57.1475,57.1548,57.1475,57.1475,2300.0
2012-06-07 12:50:00,78.97,78.97,78.94,78.96,15700.0,57.1548,57.1548,57.133,57.1475,15700.0
2012-06-07 13:00:00,78.96,78.96,78.93,78.93,20200.0,57.1475,57.1475,57.1258,57.1258,20200.0
2012-06-07 13:10:00,78.95,78.95,78.92,78.92,500.0,57.1403,57.1403,57.1186,57.1186,500.0
2012-06-07 13:20:00,78.95,78.95,78.94,78.95,2300.0,57.1403,57.1403,57.133,57.1403,2300.0
2012-06-07 13:30:00,78.92,78.95,78.92,78.92,7700.0,57.1186,57.1403,57.1186,57.1186,7700.0
2012-06-07 13:40:00,78.92,78.95,78.91,78.91,6200.0,57.1186,57.1403,57.1113,57.1113,6200.0
2012-06-07 13:50:00,78.91,78.93,78.91,78.92,5900.0,57.1113,57.1258,57.1113,57.1186,5900.0
2012-06-07 14:00:00,78.93,78.93,78.9,78.9,6600.0,57.1258,57.1258,57.1041,57.1041,6600.0
2012-06-07 14:10:00,78.92,78.92,78.9,78.9,4300.0,57.1186,57.1186,57.1041,57.1041,4300.0
2012-06-07 14:20:00,78.9,78.92,78.89,78.9,2500.0,57.1041,57.1186,57.0969,57.1041,2500.0
2012-06-07 14:30:00,78.9,78.92,78.89,78.89,7100.0,57.1041,57.1186,57.0969,57.0969,7100.0
2012-06-07 14:40:00,78.89,78.95,78.88,78.91,17000.0,57.0969,57.1403,57.0896,57.1113,17000.0
2012-06-07 14:50:00,78.91,78.92,78.9,78.9,19800.0,57.1113,57.1186,57.1041,57.1041,19800.0
2012-06-07 15:00:00,78.89,78.92,78.89,78.89,4100.0,57.0969,57.1186,57.0969,57.0969,4100.0
2012-06-07 15:10:00,78.89,78.94,78.89,78.89,8900.0,57.0969,57.133,57.0969,57.0969,8900.0
2012-06-07 15:20:00,78.92,78.92,78.88,78.88,2900.0,57.1186,57.1186,57.0896,57.0896,2900.0
2012-06-07 15:30:00,78.91,78.91,78.88,78.88,2400.0,57.1113,57.1113,57.0896,57.0896,2400.0
2012-06-07 15:40:00,78.88,78.91,78.87,78.87,2800.0,57.0896,57.1113,57.0824,57.0824,2800.0
2012-06-07 15:50:00,78.9,78.92,78.87,78.92,8800.0,57.1041,57.1186,57.0824,57.1186,8800.0
2012-06-08 09:30:00,79.01,79.01,78.97,79.0,17200.0,57.1837,57.1837,57.1548,57.1765,17200.0
2012-06-08 09:40:00,78.95,79.01,78.94,79.01,7700.0,57.1403,57.1837,57.133,57.1837,7700.0
2012-06-08 09:50:00,79.0,79.01,78.95,79.0,15700.0,57.1765,57.1837,57.1403,57.1765,15700.0
2012-06-08 10:00:00,79.01,79.01,78.97,79.0,4700.0,57.1837,57.1837,57.1548,57.1765,4700.0
2012-06-08 10:10:00,79.0,79.0,78.97,78.97,3300.0,57.1765,57.1765,57.1548,57.1548,3300.0
2012-06-08 10:20:00,78.97,79.01,78.97,79.0,5000.0,57.1548,57.1837,57.1548,57.1765,5000.0
2012-06-08 10:30:00,79.0,79.01,78.97,78.98,3700.0,57.1765,57.1837,57.1548,57.162,3700.0
2012-06-08 10:40:00,78.98,79.01,78.98,78.99,3400.0,57.162,57.1837,57.162,57.1692,3400.0
2012-06-08 10:50:00,78.99,79.0,78.98,78.99,5000.0,57.1692,57.1765,57.162,57.1692,5000.0
2012-06-08 11:00:00,79.0,79.0,78.99,78.99,5000.0,57.1765,57.1765,57.1692,57.1692,5000.0
2012-06-08 11:10:00,78.99,79.0,78.99,79.0,2500.0,57.1692,57.1765,57.1692,57.1765,2500.0
2012-06-08 11:20:00,79.0,79.0,78.99,79.0,11200.0,57.1765,57.1765,57.1692,57.1765,11200.0
2012-06-08 11:30:00,78.99,79.0,78.99,78.99,3300.0,57.1692,57.1765,57.1692,57.1692,3300.0
2012-06-08 11:40:00,78.99,79.0,78.99,79.0,4000.0,57.1692,57.1765,57.1692,57.1765,4000.0
2012-06-08 11:50:00,79.0,79.01,78.99,78.99,5200.0,57.1765,57.1837,57.1692,57.1692,5200.0
2012-06-08 12:00:00,79.0,79.0,78.99,78.99,2800.0,57.1765,57.1765,57.1692,57.1692,2800.0
2012-06-08 12:10:00,79.0,79.0,78.99,78.99,1500.0,57.1765,57.1765,57.1692,57.1692,1500.0
2012-06-08 12:20:00,79.0,79.0,78.99,78.99,2300.0,57.1765,57.1765,57.1692,57.1692,2300.0
2012-06-08 12:30:00,79.0,79.0,78.99,79.0,13800.0,57.1765,57.1765,57.1692,57.1765,13800.0
2012-06-08 12:40:00,79.0,79.0,78.98,78.99,9900.0,57.1765,57.1765,57.162,57.1692,9900.0
2012-06-08 12:50:00,78.99,78.99,78.97,78.98,54100.0,57.1692,57.1692,57.1548,57.162,54100.0
2012-06-08 13:00:00,78.96,78.98,78.95,78.96,5400.0,57.1475,57.162,57.1403,57.1475,5400.0
2012-06-08 13:10:00,78.96,78.97,78.95,78.97,4300.0,57.1475,57.1548,57.1403,57.1548,4300.0
2012-06-08 13:20:00,78.98,78.98,78.97,78.98,3600.0,57.162,57.162,57.1548,57.162,3600.0
2012-06-08 13:30:00,78.97,78.98,78.97,78.98,4800.0,57.1548,57.162,57.1548,57.162,4800.0
2012-06-08 13:40:00,78.98,78.98,78.97,78.98,2700.0,57.162,57.162,57.1548,57.162,2700.0
2012-06-08 13:50:00,78.98,78.98,78.97,78.97,25500.0,57.162,57.162,57.1548,57.1548,25500.0
2012-06-08 14:00:00,78.97,79.0,78.97,79.0,6300.0,57.1548,57.1765,57.1548,57.1765,6300.0
2012-06-08 14:10:00,78.97,79.01,78.97,79.01,34900.0,57.1548,57.1837,57.1548,57.1837,34900.0
2012-06-08 14:20:00,79.0,79.0,78.99,79.0,2800.0,57.1765,57.1765,57.1692,57.1765,2800.0
2012-06-08 14:30:00,79.0,79.01,78.99,79.01,5000.0,57.1765,57.1837,57.1692,57.1837,5000.0
2012-06-08 14:40:00,79.0,79.01,79.0,79.0,8100.0,57.1765,57.1837,57.1765,57.1765,8100.0
2012-06-08 14:50:00,79.0,79.01,79.0,79.01,4800.0,57.1765,57.1837,57.1765,57.1837,4800.0
2012-06-08 15:00:00,79.0,79.02,79.0,79.02,7700.0,57.1765,57.1909,57.1765,57.1909,7700.0
2012-06-08 15:10:00,79.02,79.02,79.01,79.02,3100.0,57.1909,57.1909,57.1837,57.1909,3100.0
2012-06-08 15:20:00,79.01,79.02,79.01,79.02,3600.0,57.1837,57.1909,57.1837,57.1909,3600.0
2012-06-08 15:30:00,79.01,79.04,79.01,79.04,18700.0,57.1837,57.2054,57.1837,57.2054,18700.0
2012-06-08 15:40:00,79.04,79.07,79.02,79.04,12500.0,57.2054,57.2271,57.1909,57.2054,12500.0
2012-06-08 15:50:00,79.04,79.07,79.04,79.07,29300.0,57.2054,57.2271,57.2054,57.2271,29300.0
2012-06-11 09:30:00,79.05,79.05,78.97,78.97,10000.0,57.2127,57.2127,57.1548,57.1548,10000.0
2012-06-11 09:40:00,79.01,79.06,78.99,79.02,1500.0,57.1837,57.2199,57.1692,57.1909,1500.0
2012-06-11 09:50:00,79.05,79.05,79.01,79.01,5200.0,57.2127,57.2127,57.1837,57.1837,5200.0
2012-06-11 10:00:00,79.05,79.05,79.02,79.02,400.0,57.2127,57.2127,57.1909,57.1909,400.0
2012-06-11 10:10:00,79.03,79.06,79.02,79.06,1000.0,57.1982,57.2199,57.1909,57.2199,1000.0
2012-06-11 10:20:00,79.06,79.06,79.03,79.06,3400.0,57.2199,57.2199,57.1982,57.2199,3400.0
2012-06-11 10:30:00,79.06,79.07,79.02,79.05,15800.0,57.2199,57.2271,57.1909,57.2127,15800.0
2012-06-11 10:40:00,79.07,79.08,79.06,79.08,1400.0,57.2271,57.2344,57.2199,57.2344,1400.0
2012-06-11 10:50:00,79.06,79.08,79.02,79.07,1700.0,57.2199,57.2344,57.1909,57.2271,1700.0
2012-06-11 11:00:00,79.08,79.08,79.07,79.07,4700.0,57.2344,57.2344,57.2271,57.2271,4700.0
2012-06-11 11:10:00,79.04,79.08,79.03,79.08,3800.0,57.2054,57.2344,57.1982,57.2344,3800.0
2012-06-11 11:20:00,79.09,79.09,79.03,79.08,2900.0,57.2416,57.2416,57.1982,57.2344,2900.0
2012-06-11 11:30:00,79.06,79.07,79.02,79.07,500.0,57.2199,57.2271,57.1909,57.2271,500.0
2012-06-11 11:40:00,79.07,79.07,79.07,79.07,400.0,57.2271,57.2271,57.2271,57.2271,400.0
2012-06-11 11:50:00,79.07,79.08,79.07,79.08,2000.0,57.2271,57.2344,57.2271,57.2344,2000.0
2012-06-11 12:00:00,79.08,79.08,79.04,79.07,2600.0,57.2344,57.2344,57.2054,57.2271,2600.0
2012-06-11 12:10:00,79.04,79.08,79.04,79.07,1400.0,57.2054,57.2344,57.2054,57.2271,1400.0
2012-06-11 12:20:00,79.08,79.08,79.08,79.08,2300.0,57.2344,57.2344,57.2344,57.2344,2300.0
2012-06-11 12:30:00,79.04,79.06,79.04,79.06,8500.0,57.2054,57.2199,57.2054,57.2199,8500.0
2012-06-11 12:40:00,79.06,79.06,79.04,79.05,12400.0,57.2199,57.2199,57.2054,57.2127,12400.0
2012-06-11 12:50:00,79.04,79.04,79.04,79.04,300.0,57.2054,57.2054,57.2054,57.2054,300.0
2012-06-11 13:00:00,79.06,79.07,79.05,79.07,5300.0,57.2199,57.2271,57.2127,57.2271,5300.0
2012-06-11 13:10:00,79.05,79.07,79.05,79.07,11600.0,57.2127,57.2271,57.2127,57.2271,11600.0
2012-06-11 13:20:00,79.07,79.08,79.06,79.07,3500.0,57.2271,57.2344,57.2199,57.2271,3500.0
2012-06-11 13:30:00,79.07,79.07,79.06,79.07,1300.0,57.2271,57.2271,57.2199,57.2271,1300.0
2012-06-11 13:40:00,79.07,79.07,79.05,79.06,3400.0,57.2271,57.2271,57.2127,57.2199,3400.0
2012-06-11 13:50:00,79.06,79.06,79.06,79.06,1800.0,57.2199,57.2199,57.2199,57.2199,1800.0
2012-06-11 14:00:00,79.06,79.06,79.05,79.06,7700.0,57.2199,57.2199,57.2127,57.2199,7700.0
2012-06-11 14:10:00,79.06,79.06,79.05,79.06,2600.0,57.2199,57.2199,57.2127,57.2199,2600.0
2012-06-11 14:20:00,79.06,79.07,79.05,79.07,3900.0,57.2199,57.2271,57.2127,57.2271,3900.0
2012-06-11 14:30:00,79.05,79.07,79.05,79.07,3000.0,57.2127,57.2271,57.2127,57.2271,3000.0
2012-06-11 14:40:00,79.05,79.07,79.05,79.05,6500.0,57.2127,57.2271,57.2127,57.2127,6500.0
2012-06-11 14:50:00,79.06,79.08,79.06,79.08,1100.0,57.2199,57.2344,57.2199,57.2344,1100.0
2012-06-11 15:00:00,79.06,79.08,79.06,79.08,200.0,57.2199,57.2344,57.2199,57.2344,200.0
2012-06-11 15:10:00,79.08,79.08,79.07,79.08,3500.0,57.2344,57.2344,57.2271,57.2344,3500.0
2012-06-11 15:20:00,79.09,79.09,79.05,79.07,6300.0,57.2416,57.2416,57.2127,57.2271,6300.0
2012-06-11 15:30:00,79.07,79.07,79.05,79.07,2500.0,57.2271,57.2271,57.2127,57.2271,2500.0
2012-06-11 15:40:00,79.07,79.07,79.05,79.06,5300.0,57.2271,57.2271,57.2127,57.2199,5300.0
2012-06-11 15:50:00,79.06,79.06,79.02,79.05,11300.0,57.2199,57.2199,57.1909,57.2127,11300.0
2012-06-12 09:30:00,79.0,79.0,78.92,78.94,22400.0,57.1765,57.1765,57.1186,57.133,22400.0
2012-06-12 09:40:00,78.96,78.96,78.9,78.91,14900.0,57.1475,57.1475,57.1041,57.1113,14900.0
2012-06-12 09:50:00,78.91,78.92,78.9,78.9,3900.0,57.1113,57.1186,57.1041,57.1041,3900.0
2012-06-12 10:00:00,78.9,78.95,78.9,78.9,14800.0,57.1041,57.1403,57.1041,57.1041,14800.0
2012-06-12 10:10:00,78.91,78.93,78.9,78.91,12100.0,57.1113,57.1258,57.1041,57.1113,12100.0
2012-06-12 10:20:00,78.92,78.92,78.91,78.91,400.0,57.1186,57.1186,57.1113,57.1113,400.0
2012-06-12 10:30:00,78.91,78.91,78.9,78.91,4400.0,57.1113,57.1113,57.1041,57.1113,4400.0
2012-06-12 10:40:00,78.9,78.91,78.9,78.9,8500.0,57.1041,57.1113,57.1041,57.1041,8500.0
2012-06-12 10:50:00,78.91,78.91,78.9,78.9,1100.0,57.1113,57.1113,57.1041,57.1041,1100.0
2012-06-12 11:00:00,78.9,78.91,78.9,78.91,4900.0,57.1041,57.1113,57.1041,57.1113,4900.0
2012-06-12 11:10:00,78.91,78.91,78.91,78.91,3800.0,57.1113,57.1113,57.1113,57.1113,3800.0
2012-06-12 11:20:00,78.91,78.91,78.9,78.91,3500.0,57.1113,57.1113,57.1041,57.1113,3500.0
2012-06-12 11:30:00,78.9,78.91,78.9,78.9,2400.0,57.1041,57.1113,57.1041,57.1041,2400.0
2012-06-12 11:40:00,78.9,78.91,78.9,78.91,3400.0,57.1041,57.1113,57.1041,57.1113,3400.0
2012-06-12 11:50:00,78.9,78.91,78.9,78.91,1600.0,57.1041,57.1113,57.1041,57.1113,1600.0
2012-06-12 12:00:00,78.91,78.91,78.91,78.91,400.0,57.1113,57.1113,57.1113,57.1113,400.0
2012-06-12 12:10:00,78.9,78.91,78.9,78.91,600.0,57.1041,57.1113,57.1041,57.1113,600.0
2012-06-12 12:20:00,78.9,78.91,78.9,78.91,11500.0,57.1041,57.1113,57.1041,57.1113,11500.0
2012-06-12 12:30:00,78.92,78.92,78.91,78.91,13200.0,57.1186,57.1186,57.1113,57.1113,13200.0
2012-06-12 12:40:00,78.9,78.91,78.9,78.9,3600.0,57.1041,57.1113,57.1041,57.1041,3600.0
2012-06-12 12:50:00,78.9,78.91,78.89,78.9,13600.0,57.1041,57.1113,57.0969,57.1041,13600.0
2012-06-12 13:00:00,78.89,78.9,78.89,78.9,3300.0,57.0969,57.1041,57.0969,57.1041,3300.0
2012-06-12 13:10:00,78.89,78.89,78.86,78.87,4300.0,57.0969,57.0969,57.0751,57.0824,4300.0
2012-06-12 13:20:00,78.87,78.87,78.86,78.87,1100.0,57.0824,57.0824,57.0751,57.0824,1100.0
2012-06-12 13:30:00,78.87,78.88,78.86,78.86,6600.0,57.0824,57.0896,57.0751,57.0751,6600.0
2012-06-12 13:40:00,78.86,78.87,78.86,78.87,3500.0,57.0751,57.0824,57.0751,57.0824,3500.0
2012-06-12 13:50:00,78.86,78.87,78.86,78.86,1600.0,57.0751,57.0824,57.0751,57.0751,1600.0
2012-06-12 14:00:00,78.87,78.87,78.85,78.85,13200.0,57.0824,57.0824,57.0679,57.0679,13200.0
2012-06-12 14:10:00,78.85,78.86,78.85,78.86,8000.0,57.0679,57.0751,57.0679,57.0751,8000.0
2012-06-12 14:20:00,78.85,78.86,78.85,78.85,5400.0,57.0679,57.0751,57.0679,57.0679,5400.0
2012-06-12 14:30:00,78.86,78.86,78.85,78.85,3800.0,57.0751,57.0751,57.0679,57.0679,3800.0
2012-06-12 14:40:00,78.86,78.86,78.84,78.85,5200.0,57.0751,57.0751,57.0607,57.0679,5200.0
2012-06-12 14:50:00,78.85,78.85,78.83,78.83,6700.0,57.0679,57.0679,57.0534,57.0534,6700.0
2012-06-12 15:00:00,78.83,78.85,78.83,78.85,10100.0,57.0534,57.0679,57.0534,57.0679,10100.0
2012-06-12 15:10:00,78.84,78.85,78.83,78.85,10600.0,57.0607,57.0679,57.0534,57.0679,10600.0
2012-06-12 15:20:00,78.85,78.87,78.84,78.85,7600.0,57.0679,57.0824,57.0607,57.0679,7600.0
2012-06-12 15:30:00,78.85,78.87,78.85,78.85,15600.0,57.0679,57.0824,57.0679,57.0679,15600.0
2012-06-12 15:40:00,78.85,78.87,78.83,78.83,13100.0,57.0679,57.0824,57.0534,57.0534,13100.0
2012-06-12 15:50:00,78.83,78.87,78.83,78.83,13500.0,57.0534,57.0824,57.0534,57.0534,13500.0
2012-06-13 09:30:00,78.89,78.89,78.88,78.89,2500.0,57.0969,57.0969,57.0896,57.0969,2500.0
2012-06-13 09:40:00,78.89,78.89,78.88,78.89,1200.0,57.0969,57.0969,57.0896,57.0969,1200.0
2012-06-13 09:50:00,78.88,78.89,78.84,78.89,4000.0,57.0896,57.0969,57.0607,57.0969,4000.0
2012-06-13 10:00:00,78.88,78.88,78.84,78.87,1500.0,57.0896,57.0896,57.0607,57.0824,1500.0
2012-06-13 10:10:00,78.84,78.88,78.84,78.85,3200.0,57.0607,57.0896,57.0607,57.0679,3200.0
2012-06-13 10:20:00,78.87,78.87,78.85,78.87,2100.0,57.0824,57.0824,57.0679,57.0824,2100.0
2012-06-13 10:30:00,78.85,78.87,78.85,78.87,3400.0,57.0679,57.0824,57.0679,57.0824,3400.0
2012-06-13 10:40:00,78.86,78.87,78.85,78.87,4500.0,57.0751,57.0824,57.0679,57.0824,4500.0
2012-06-13 10:50:00,78.86,78.87,78.85,78.87,300.0,57.0751,57.0824,57.0679,57.0824,300.0
2012-06-13 11:00:00,78.87,78.87,78.87,78.87,3600.0,57.0824,57.0824,57.0824,57.0824,3600.0
2012-06-13 11:10:00,78.87,78.87,78.86,78.86,4700.0,57.0824,57.0824,57.0751,57.0751,4700.0
2012-06-13 11:20:00,78.86,78.86,78.86,78.86,600.0,57.0751,57.0751,57.0751,57.0751,600.0
2012-06-13 11:30:00,78.86,78.87,78.86,78.87,2000.0,57.0751,57.0824,57.0751,57.0824,2000.0
2012-06-13 11:40:00,78.86,78.87,78.86,78.87,7000.0,57.0751,57.0824,57.0751,57.0824,7000.0
2012-06-13 11:50:00,78.87,78.87,78.86,78.86,2800.0,57.0824,57.0824,57.0751,57.0751,2800.0
2012-06-13 12:00:00,78.86,78.87,78.85,78.85,1600.0,57.0751,57.0824,57.0679,57.0679,1600.0
2012-06-13 12:10:00,78.85,78.87,78.84,78.87,4500.0,57.0679,57.0824,57.0607,57.0824,4500.0
2012-06-13 12:20:00,78.87,78.87,78.85,78.87,8400.0,57.0824,57.0824,57.0679,57.0824,8400.0
2012-06-13 12:30:00,78.86,78.87,78.85,78.86,4000.0,57.0751,57.0824,57.0679,57.0751,4000.0
2012-06-13 12:40:00,78.87,78.87,78.85,78.87,2800.0,57.0824,57.0824,57.0679,57.0824,2800.0
2012-06-13 12:50:00,78.86,78.89,78.85,78.89,1800.0,57.0751,57.0969,57.0679,57.0969,1800.0
2012-06-13 13:00:00,78.88,78.91,78.88,78.88,1300.0,57.0896,57.1113,57.0896,57.0896,1300.0
2012-06-13 13:10:00,78.88,78.89,78.87,78.87,1500.0,57.0896,57.0969,57.0824,57.0824,1500.0
2012-06-13 13:20:00,78.88,78.89,78.88,78.89,800.0,57.0896,57.0969,57.0896,57.0969,800.0
2012-06-13 13:30:00,78.87,78.89,78.87,78.89,1000.0,57.0824,57.0969,57.0824,57.0969,1000.0
2012-06-13 13:40:00,78.89,78.89,78.88,78.89,8800.0,57.0969,57.0969,57.0896,57.0969,8800.0
2012-06-13 13:50:00,78.88,78.89,78.88,78.89,5200.0,57.0896,57.0969,57.0896,57.0969,5200.0
2012-06-13 14:00:00,78.88,78.92,78.88,78.92,17300.0,57.0896,57.1186,57.0896,57.1186,17300.0
2012-06-13 14:10:00,78.91,78.91,78.89,78.9,900.0,57.1113,57.1113,57.0969,57.1041,900.0
2012-06-13 14:20:00,78.91,78.91,78.9,78.91,1300.0,57.1113,57.1113,57.1041,57.1113,1300.0
2012-06-13 14:30:00,78.9,78.91,78.9,78.91,5200.0,57.1041,57.1113,57.1041,57.1113,5200.0
2012-06-13 14:40:00,78.9,78.91,78.9,78.9,1800.0,57.1041,57.1113,57.1041,57.1041,1800.0
2012-06-13 14:50:00,78.91,78.91,78.89,78.89,15300.0,57.1113,57.1113,57.0969,57.0969,15300.0
2012-06-13 15:00:00,78.87,78.88,78.87,78.88,800.0,57.0824,57.0896,57.0824,57.0896,800.0
2012-06-13 15:10:00,78.88,78.89,78.88,78.88,17000.0,57.0896,57.0969,57.0896,57.0896,17000.0
2012-06-13 15:20:00,78.88,78.89,78.88,78.89,3100.0,57.0896,57.0969,57.0896,57.0969,3100.0
2012-06-13 15:30:00,78.88,78.89,78.88,78.89,4500.0,57.0896,57.0969,57.0896,57.0969,4500.0
2012-06-13 15:40:00,78.89,78.89,78.88,78.88,5700.0,57.0969,57.0969,57.0896,57.0896,5700.0
2012-06-13 15:50:00,78.89,78.89,78.88,78.89,11700.0,57.0969,57.0969,57.0896,57.0969,11700.0
2012-06-14 09:30:00,78.82,78.9,78.8,78.8,7700.0,57.0462,57.1041,57.0317,57.0317,7700.0
2012-06-14 09:40:00,78.82,78.86,78.81,78.81,9500.0,57.0462,57.0751,57.039,57.039,9500.0
2012-06-14 09:50:00,78.8,78.86,78.8,78.86,2200.0,57.0317,57.0751,57.0317,57.0751,2200.0
2012-06-14 10:00:00,78.83,78.86,78.8,78.83,2200.0,57.0534,57.0751,57.0317,57.0534,2200.0
2012-06-14 10:10:00,78.83,78.84,78.83,78.83,600.0,57.0534,57.0607,57.0534,57.0534,600.0
2012-06-14 10:20:00,78.81,78.84,78.81,78.84,2800.0,57.039,57.0607,57.039,57.0607,2800.0
2012-06-14 10:30:00,78.83,78.84,78.83,78.84,300.0,57.0534,57.0607,57.0534,57.0607,300.0
2012-06-14 10:40:00,78.82,78.82,78.82,78.82,200.0,57.0462,57.0462,57.0462,57.0462,200.0
2012-06-14 10:50:00,78.81,78.81,78.79,78.8,3700.0,57.039,57.039,57.0245,57.0317,3700.0
2012-06-14 11:00:00,78.81,78.82,78.8,78.82,2200.0,57.039,57.0462,57.0317,57.0462,2200.0
2012-06-14 11:10:00,78.82,78.82,78.81,78.82,4200.0,57.0462,57.0462,57.039,57.0462,4200.0
2012-06-14 11:20:00,78.81,78.82,78.8,78.81,1900.0,57.039,57.0462,57.0317,57.039,1900.0
2012-06-14 11:30:00,78.82,78.87,78.8,78.86,2900.0,57.0462,57.0824,57.0317,57.0751,2900.0
2012-06-14 11:40:00,78.86,78.87,78.84,78.85,2100.0,57.0751,57.0824,57.0607,57.0679,2100.0
2012-06-14 11:50:00,78.86,78.86,78.86,78.86,700.0,57.0751,57.0751,57.0751,57.0751,700.0
2012-06-14 12:00:00,78.85,78.85,78.85,78.85,400.0,57.0679,57.0679,57.0679,57.0679,400.0
2012-06-14 12:10:00,78.86,78.86,78.83,78.83,4500.0,57.0751,57.0751,57.0534,57.0534,4500.0
2012-06-14 12:20:00,78.82,78.83,78.82,78.83,1200.0,57.0462,57.0534,57.0462,57.0534,1200.0
2012-06-14 12:30:00,78.82,78.82,78.82,78.82,800.0,57.0462,57.0462,57.0462,57.0462,800.0
2012-06-14 12:40:00,78.83,78.83,78.82,78.83,1900.0,57.0534,57.0534,57.0462,57.0534,1900.0
2012-06-14 12:50:00,78.83,78.84,78.83,78.84,1500.0,57.0534,57.0607,57.0534,57.0607,1500.0
2012-06-14 13:00:00,78.84,78.84,78.84,78.84,2500.0,57.0607,57.0607,57.0607,57.0607,2500.0
2012-06-14 13:10:00,78.83,78.84,78.83,78.84,4300.0,57.0534,57.0607,57.0534,57.0607,4300.0
2012-06-14 13:20:00,78.84,78.84,78.83,78.84,4500.0,57.0607,57.0607,57.0534,57.0607,4500.0
2012-06-14 13:30:00,78.83,78.84,78.83,78.83,1700.0,57.0534,57.0607,57.0534,57.0534,1700.0
2012-06-14 13:40:00,78.84,78.85,78.83,78.85,7700.0,57.0607,57.0679,57.0534,57.0679,7700.0
2012-06-14 13:50:00,78.83,78.87,78.82,78.86,40100.0,57.0534,57.0824,57.0462,57.0751,40100.0
2012-06-14 14:00:00,78.85,78.87,78.84,78.86,24000.0,57.0679,57.0824,57.0607,57.0751,24000.0
2012-06-14 14:10:00,78.86,78.86,78.84,78.86,1600.0,57.0751,57.0751,57.0607,57.0751,1600.0
2012-06-14 14:20:00,78.83,78.86,78.83,78.86,1200.0,57.0534,57.0751,57.0534,57.0751,1200.0
2012-06-14 14:30:00,78.85,78.86,78.84,78.85,4300.0,57.0679,57.0751,57.0607,57.0679,4300.0
2012-06-14 14:40:00,78.86,78.86,78.84,78.86,6100.0,57.0751,57.0751,57.0607,57.0751,6100.0
2012-06-14 14:50:00,78.86,78.86,78.84,78.86,9200.0,57.0751,57.0751,57.0607,57.0751,9200.0
2012-06-14 15:00:00,78.85,78.86,78.84,78.86,2900.0,57.0679,57.0751,57.0607,57.0751,2900.0
2012-06-14 15:10:00,78.86,78.86,78.85,78.85,3500.0,57.0751,57.0751,57.0679,57.0679,3500.0
2012-06-14 15:20:00,78.86,78.87,78.85,78.87,7400.0,57.0751,57.0824,57.0679,57.0824,7400.0
2012-06-14 15:30:00,78.86,78.88,78.86,78.88,9000.0,57.0751,57.0896,57.0751,57.0896,9000.0
2012-06-14 15:40:00,78.86,78.88,78.86,78.88,9400.0,57.0751,57.0896,57.0751,57.0896,9400.0
2012-06-14 15:50:00,78.88,78.88,78.88,78.88,8000.0,57.0896,57.0896,57.0896,57.0896,8000.0
2012-06-15 09:30:00,78.95,78.95,78.88,78.88,5700.0,57.1403,57.1403,57.0896,57.0896,5700.0
2012-06-15 09:40:00,78.87,78.91,78.87,78.91,5700.0,57.0824,57.1113,57.0824,57.1113,5700.0
2012-06-15 09:50:00,78.87,78.92,78.87,78.92,2200.0,57.0824,57.1186,57.0824,57.1186,2200.0
2012-06-15 10:00:00,78.91,78.92,78.91,78.92,1600.0,57.1113,57.1186,57.1113,57.1186,1600.0
2012-06-15 10:10:00,78.92,78.92,78.87,78.91,2500.0,57.1186,57.1186,57.0824,57.1113,2500.0
2012-06-15 10:20:00,78.93,78.93,78.91,78.93,5100.0,57.1258,57.1258,57.1113,57.1258,5100.0
2012-06-15 10:30:00,78.91,78.93,78.91,78.92,1200.0,57.1113,57.1258,57.1113,57.1186,1200.0
2012-06-15 10:40:00,78.93,78.93,78.92,78.93,2400.0,57.1258,57.1258,57.1186,57.1258,2400.0
2012-06-15 10:50:00,78.92,78.93,78.92,78.93,2200.0,57.1186,57.1258,57.1186,57.1258,2200.0
2012-06-15 11:00:00,78.93,78.94,78.92,78.94,3700.0,57.1258,57.133,57.1186,57.133,3700.0
2012-06-15 11:10:00,78.93,78.95,78.92,78.92,8300.0,57.1258,57.1403,57.1186,57.1186,8300.0
2012-06-15 11:20:00,78.92,78.95,78.89,78.93,4800.0,57.1186,57.1403,57.0969,57.1258,4800.0
2012-06-15 11:30:00,78.94,78.96,78.94,78.96,9300.0,57.133,57.1475,57.133,57.1475,9300.0
2012-06-15 11:40:00,78.95,78.96,78.94,78.96,2100.0,57.1403,57.1475,57.133,57.1475,2100.0
2012-06-15 11:50:00,78.96,78.96,78.93,78.95,1000.0,57.1475,57.1475,57.1258,57.1403,1000.0
2012-06-15 12:00:00,78.93,78.96,78.93,78.96,2800.0,57.1258,57.1475,57.1258,57.1475,2800.0
2012-06-15 12:10:00,78.96,78.97,78.91,78.96,8600.0,57.1475,57.1548,57.1113,57.1475,8600.0
2012-06-15 12:20:00,78.95,78.95,78.94,78.95,5000.0,57.1403,57.1403,57.133,57.1403,5000.0
2012-06-15 12:30:00,78.94,78.95,78.94,78.95,2800.0,57.133,57.1403,57.133,57.1403,2800.0
2012-06-15 12:40:00,78.95,78.95,78.94,78.94,1300.0,57.1403,57.1403,57.133,57.133,1300.0
2012-06-15 12:50:00,78.95,78.95,78.94,78.95,1500.0,57.1403,57.1403,57.133,57.1403,1500.0
2012-06-15 13:00:00,78.95,78.95,78.95,78.95,0.0,57.1403,57.1403,57.1403,57.1403,0.0
2012-06-15 13:10:00,78.95,78.95,78.94,78.95,8400.0,57.1403,57.1403,57.133,57.1403,8400.0
2012-06-15 13:20:00,78.95,78.96,78.94,78.96,7800.0,57.1403,57.1475,57.133,57.1475,7800.0
2012-06-15 13:30:00,78.96,78.96,78.96,78.96,9800.0,57.1475,57.1475,57.1475,57.1475,9800.0
2012-06-15 13:40:00,78.96,78.96,78.96,78.96,2500.0,57.1475,57.1475,57.1475,57.1475,2500.0
2012-06-15 13:50:00,78.96,78.96,78.95,78.96,9900.0,57.1475,57.1475,57.1403,57.1475,9900.0
2012-06-15 14:00:00,78.96,78.96,78.95,78.96,2200.0,57.1475,57.1475,57.1403,57.1475,2200.0
2012-06-15 14:10:00,78.95,78.96,78.95,78.96,8800.0,57.1403,57.1475,57.1403,57.1475,8800.0
2012-06-15 14:20:00,78.95,78.96,78.95,78.96,6500.0,57.1403,57.1475,57.1403,57.1475,6500.0
2012-06-15 14:30:00,78.96,78.96,78.95,78.96,4500.0,57.1475,57.1475,57.1403,57.1475,4500.0
2012-06-15 14:40:00,78.95,78.96,78.95,78.95,6000.0,57.1403,57.1475,57.1403,57.1403,6000.0
2012-06-15 14:50:00,78.95,78.95,78.95,78.95,1800.0,57.1403,57.1403,57.1403,57.1403,1800.0
2012-06-15 15:00:00,78.94,78.94,78.94,78.94,300.0,57.133,57.133,57.133,57.133,300.0
2012-06-15 15:10:00,78.95,78.96,78.94,78.96,12500.0,57.1403,57.1475,57.133,57.1475,12500.0
2012-06-15 15:20:00,78.96,78.96,78.95,78.95,3500.0,57.1475,57.1475,57.1403,57.1403,3500.0
2012-06-15 15:30:00,78.95,78.95,78.94,78.95,1300.0,57.1403,57.1403,57.133,57.1403,1300.0
2012-06-15 15:40:00,78.95,78.96,78.94,78.96,5000.0,57.1403,57.1475,57.133,57.1475,5000.0
2012-06-15 15:50:00,78.95,78.96,78.94,78.96,8000.0,57.1403,57.1475,57.133,57.1475,8000.0
2012-06-18 09:30:00,79.0,79.01,78.96,78.99,7700.0,57.1765,57.1837,57.1475,57.1692,7700.0
2012-06-18 09:40:00,78.99,78.99,78.96,78.97,2500.0,57.1692,57.1692,57.1475,57.1548,2500.0
2012-06-18 09:50:00,78.96,78.96,78.93,78.94,3100.0,57.1475,57.1475,57.1258,57.133,3100.0
2012-06-18 10:00:00,78.94,78.95,78.93,78.94,18500.0,57.133,57.1403,57.1258,57.133,18500.0
2012-06-18 10:10:00,78.94,78.95,78.93,78.95,2500.0,57.133,57.1403,57.1258,57.1403,2500.0
2012-06-18 10:20:00,78.93,78.94,78.93,78.94,1700.0,57.1258,57.133,57.1258,57.133,1700.0
2012-06-18 10:30:00,78.98,78.98,78.96,78.96,1900.0,57.162,57.162,57.1475,57.1475,1900.0
2012-06-18 10:40:00,78.97,78.98,78.94,78.97,1900.0,57.1548,57.162,57.133,57.1548,1900.0
2012-06-18 10:50:00,78.94,78.98,78.94,78.96,6500.0,57.133,57.162,57.133,57.1475,6500.0
2012-06-18 11:00:00,78.96,78.97,78.96,78.96,2100.0,57.1475,57.1548,57.1475,57.1475,2100.0
2012-06-18 11:10:00,78.97,78.97,78.91,78.97,92500.0,57.1548,57.1548,57.1113,57.1548,92500.0
2012-06-18 11:20:00,78.97,78.97,78.96,78.97,2500.0,57.1548,57.1548,57.1475,57.1548,2500.0
2012-06-18 11:30:00,78.96,78.96,78.94,78.95,3700.0,57.1475,57.1475,57.133,57.1403,3700.0
2012-06-18 11:40:00,78.96,78.97,78.94,78.97,8500.0,57.1475,57.1548,57.133,57.1548,8500.0
2012-06-18 11:50:00,78.94,78.97,78.94,78.97,3600.0,57.133,57.1548,57.133,57.1548,3600.0
2012-06-18 12:00:00,78.94,79.01,78.94,78.95,23800.0,57.133,57.1837,57.133,57.1403,23800.0
2012-06-18 12:10:00,78.97,78.98,78.97,78.98,2300.0,57.1548,57.162,57.1548,57.162,2300.0
2012-06-18 12:20:00,78.99,78.99,78.98,78.98,3900.0,57.1692,57.1692,57.162,57.162,3900.0
2012-06-18 12:30:00,78.99,79.0,78.98,78.98,3800.0,57.1692,57.1765,57.162,57.162,3800.0
2012-06-18 12:40:00,78.98,78.99,78.97,78.99,700.0,57.162,57.1692,57.1548,57.1692,700.0
2012-06-18 12:50:00,78.99,79.0,78.97,79.0,1100.0,57.1692,57.1765,57.1548,57.1765,1100.0
2012-06-18 13:00:00,79.0,79.0,78.97,78.98,3700.0,57.1765,57.1765,57.1548,57.162,3700.0
2012-06-18 13:10:00,78.99,79.0,78.99,79.0,1500.0,57.1692,57.1765,57.1692,57.1765,1500.0
2012-06-18 13:20:00,78.99,79.0,78.97,79.0,1700.0,57.1692,57.1765,57.1548,57.1765,1700.0
2012-06-18 13:30:00,79.0,79.01,78.97,78.98,22100.0,57.1765,57.1837,57.1548,57.162,22100.0
2012-06-18 13:40:00,79.0,79.01,78.97,78.98,2300.0,57.1765,57.1837,57.1548,57.162,2300.0
2012-06-18 13:50:00,78.98,79.01,78.98,79.01,2700.0,57.162,57.1837,57.162,57.1837,2700.0
2012-06-18 14:00:00,79.01,79.02,79.0,79.02,2900.0,57.1837,57.1909,57.1765,57.1909,2900.0
2012-06-18 14:10:00,79.0,79.02,79.0,79.0,2900.0,57.1765,57.1909,57.1765,57.1765,2900.0
2012-06-18 14:20:00,79.01,79.01,79.01,79.01,3800.0,57.1837,57.1837,57.1837,57.1837,3800.0
2012-06-18 14:30:00,79.01,79.02,79.01,79.02,23700.0,57.1837,57.1909,57.1837,57.1909,23700.0
2012-06-18 14:40:00,79.02,79.02,79.01,79.02,34600.0,57.1909,57.1909,57.1837,57.1909,34600.0
2012-06-18 14:50:00,79.02,79.02,79.01,79.02,19100.0,57.1909,57.1909,57.1837,57.1909,19100.0
2012-06-18 15:00:00,79.01,79.02,78.96,78.98,13400.0,57.1837,57.1909,57.1475,57.162,13400.0
2012-06-18 15:10:00,79.02,79.02,78.99,79.01,24800.0,57.1909,57.1909,57.1692,57.1837,24800.0
2012-06-18 15:20:00,79.02,79.02,79.01,79.02,12300.0,57.1909,57.1909,57.1837,57.1909,12300.0
2012-06-18 15:30:00,79.02,79.02,79.01,79.02,5600.0,57.1909,57.1909,57.1837,57.1909,5600.0
2012-06-18 15:40:00,79.02,79.03,79.01,79.02,12200.0,57.1909,57.1982,57.1837,57.1909,12200.0
2012-06-18 15:50:00,79.02,79.03,79.01,79.03,8000.0,57.1909,57.1982,57.1837,57.1982,8000.0
2012-06-19 09:30:00,79.1,79.1,79.03,79.03,15400.0,57.2488,57.2488,57.1982,57.1982,15400.0
2012-06-19 09:40:00,79.03,79.07,79.02,79.02,2000.0,57.1982,57.2271,57.1909,57.1909,2000.0
2012-06-19 09:50:00,79.02,79.07,79.01,79.04,3600.0,57.1909,57.2271,57.1837,57.2054,3600.0
2012-06-19 10:00:00,79.03,79.04,79.0,79.04,7700.0,57.1982,57.2054,57.1765,57.2054,7700.0
2012-06-19 10:10:00,79.04,79.04,79.02,79.04,21000.0,57.2054,57.2054,57.1909,57.2054,21000.0
2012-06-19 10:20:00,79.02,79.04,79.01,79.03,2500.0,57.1909,57.2054,57.1837,57.1982,2500.0
2012-06-19 10:30:00,79.01,79.04,79.01,79.04,9700.0,57.1837,57.2054,57.1837,57.2054,9700.0
2012-06-19 10:40:00,79.04,79.04,79.01,79.01,3100.0,57.2054,57.2054,57.1837,57.1837,3100.0
2012-06-19 10:50:00,79.01,79.04,79.01,79.02,5700.0,57.1837,57.2054,57.1837,57.1909,5700.0
2012-06-19 11:00:00,79.03,79.04,79.03,79.04,2400.0,57.1982,57.2054,57.1982,57.2054,2400.0
2012-06-19 11:10:00,79.03,79.05,79.03,79.05,4400.0,57.1982,57.2127,57.1982,57.2127,4400.0
2012-06-19 11:20:00,79.05,79.05,79.04,79.04,5100.0,57.2127,57.2127,57.2054,57.2054,5100.0
2012-06-19 11:30:00,79.04,79.05,79.04,79.04,6100.0,57.2054,57.2127,57.2054,57.2054,6100.0
2012-06-19 11:40:00,79.05,79.06,79.05,79.05,17000.0,57.2127,57.2199,57.2127,57.2127,17000.0
2012-06-19 11:50:00,79.06,79.06,79.05,79.05,3000.0,57.2199,57.2199,57.2127,57.2127,3000.0
2012-06-19 12:00:00,79.05,79.06,79.05,79.05,1300.0,57.2127,57.2199,57.2127,57.2127,1300.0
2012-06-19 12:10:00,79.06,79.07,79.06,79.07,7600.0,57.2199,57.2271,57.2199,57.2271,7600.0
2012-06-19 12:20:00,79.06,79.07,79.06,79.07,800.0,57.2199,57.2271,57.2199,57.2271,800.0
2012-06-19 12:30:00,79.08,79.08,79.04,79.06,15300.0,57.2344,57.2344,57.2054,57.2199,15300.0
2012-06-19 12:40:00,79.05,79.07,79.04,79.05,5000.0,57.2127,57.2271,57.2054,57.2127,5000.0
2012-06-19 12:50:00,79.05,79.07,79.05,79.05,6200.0,57.2127,57.2271,57.2127,57.2127,6200.0
2012-06-19 13:00:00,79.06,79.06,79.05,79.05,2500.0,57.2199,57.2199,57.2127,57.2127,2500.0
2012-06-19 13:10:00,79.07,79.07,79.05,79.05,6200.0,57.2271,57.2271,57.2127,57.2127,6200.0
2012-06-19 13:20:00,79.06,79.07,79.04,79.06,6400.0,57.2199,57.2271,57.2054,57.2199,6400.0
2012-06-19 13:30:00,79.04,79.06,79.04,79.04,4000.0,57.2054,57.2199,57.2054,57.2054,4000.0
2012-06-19 13:40:00,79.04,79.06,79.04,79.04,4300.0,57.2054,57.2199,57.2054,57.2054,4300.0
2012-06-19 13:50:00,79.05,79.06,79.04,79.06,1700.0,57.2127,57.2199,57.2054,57.2199,1700.0
2012-06-19 14:00:00,79.06,79.06,79.04,79.06,5500.0,57.2199,57.2199,57.2054,57.2199,5500.0
2012-06-19 14:10:00,79.06,79.08,79.05,79.08,7900.0,57.2199,57.2344,57.2127,57.2344,7900.0
2012-06-19 14:20:00,79.07,79.1,79.06,79.1,5100.0,57.2271,57.2488,57.2199,57.2488,5100.0
2012-06-19 14:30:00,79.09,79.11,79.08,79.1,19900.0,57.2416,57.2561,57.2344,57.2488,19900.0
2012-06-19 14:40:00,79.11,79.11,79.09,79.1,6100.0,57.2561,57.2561,57.2416,57.2488,6100.0
2012-06-19 14:50:00,79.1,79.1,79.09,79.09,1300.0,57.2488,57.2488,57.2416,57.2416,1300.0
2012-06-19 15:00:00,79.1,79.1,79.09,79.09,6200.0,57.2488,57.2488,57.2416,57.2416,6200.0
2012-06-19 15:10:00,79.08,79.11,79.08,79.1,16700.0,57.2344,57.2561,57.2344,57.2488,16700.0
2012-06-19 15:20:00,79.11,79.12,79.09,79.12,8200.0,57.2561,57.2633,57.2416,57.2633,8200.0
2012-06-19 15:30:00,79.11,79.12,79.1,79.1,600.0,57.2561,57.2633,57.2488,57.2488,600.0
2012-06-19 15:40:00,79.12,79.12,79.11,79.11,10100.0,57.2633,57.2633,57.2561,57.2561,10100.0
2012-06-19 15:50:00,79.11,79.12,79.1,79.12,12800.0,57.2561,57.2633,57.2488,57.2633,12800.0
2012-06-20 09:30:00,79.09,79.09,79.01,79.05,24900.0,57.2416,57.2416,57.1837,57.2127,24900.0
2012-06-20 09:40:00,79.03,79.03,79.01,79.03,2700.0,57.1982,57.1982,57.1837,57.1982,2700.0
2012-06-20 09:50:00,79.03,79.05,79.03,79.05,3000.0,57.1982,57.2127,57.1982,57.2127,3000.0
2012-06-20 10:00:00,79.05,79.05,79.03,79.03,4700.0,57.2127,57.2127,57.1982,57.1982,4700.0
2012-06-20 10:10:00,79.04,79.05,79.03,79.05,600.0,57.2054,57.2127,57.1982,57.2127,600.0
2012-06-20 10:20:00,79.05,79.05,79.04,79.04,9800.0,57.2127,57.2127,57.2054,57.2054,9800.0
2012-06-20 10:30:00,79.03,79.05,79.03,79.03,1500.0,57.1982,57.2127,57.1982,57.1982,1500.0
2012-06-20 10:40:00,79.05,79.05,79.05,79.05,4200.0,57.2127,57.2127,57.2127,57.2127,4200.0
2012-06-20 10:50:00,79.04,79.05,79.04,79.05,4800.0,57.2054,57.2127,57.2054,57.2127,4800.0
2012-06-20 11:00:00,79.05,79.05,79.04,79.04,6100.0,57.2127,57.2127,57.2054,57.2054,6100.0
2012-06-20 11:10:00,79.05,79.05,79.05,79.05,100.0,57.2127,57.2127,57.2127,57.2127,100.0
2012-06-20 11:20:00,79.05,79.05,79.05,79.05,600.0,57.2127,57.2127,57.2127,57.2127,600.0
2012-06-20 11:30:00,79.05,79.05,79.05,79.05,800.0,57.2127,57.2127,57.2127,57.2127,800.0
2012-06-20 11:40:00,79.05,79.05,79.05,79.05,11800.0,57.2127,57.2127,57.2127,57.2127,11800.0
2012-06-20 11:50:00,79.05,79.05,79.04,79.04,2100.0,57.2127,57.2127,57.2054,57.2054,2100.0
2012-06-20 12:00:00,79.05,79.05,79.05,79.05,800.0,57.2127,57.2127,57.2127,57.2127,800.0
2012-06-20 12:10:00,79.05,79.05,79.05,79.05,4100.0,57.2127,57.2127,57.2127,57.2127,4100.0
2012-06-20 12:20:00,79.05,79.05,79.05,79.05,6400.0,57.2127,57.2127,57.2127,57.2127,6400.0
2012-06-20 12:30:00,79.05,79.12,79.04,79.08,9400.0,57.2127,57.2633,57.2054,57.2344,9400.0
2012-06-20 12:40:00,79.06,79.08,79.06,79.08,3100.0,57.2199,57.2344,57.2199,57.2344,3100.0
2012-06-20 12:50:00,79.07,79.08,79.0,79.04,10000.0,57.2271,57.2344,57.1765,57.2054,10000.0
2012-06-20 13:00:00,79.05,79.05,79.01,79.01,8800.0,57.2127,57.2127,57.1837,57.1837,8800.0
2012-06-20 13:10:00,79.04,79.04,79.0,79.02,3300.0,57.2054,57.2054,57.1765,57.1909,3300.0
2012-06-20 13:20:00,79.01,79.02,79.01,79.01,4200.0,57.1837,57.1909,57.1837,57.1837,4200.0
2012-06-20 13:30:00,79.02,79.04,79.01,79.04,800.0,57.1909,57.2054,57.1837,57.2054,800.0
2012-06-20 13:40:00,79.04,79.05,79.04,79.05,600.0,57.2054,57.2127,57.2054,57.2127,600.0
2012-06-20 13:50:00,79.05,79.06,79.03,79.06,1300.0,57.2127,57.2199,57.1982,57.2199,1300.0
2012-06-20 14:00:00,79.08,79.08,79.04,79.07,7200.0,57.2344,57.2344,57.2054,57.2271,7200.0
2012-06-20 14:10:00,79.08,79.08,79.06,79.08,1000.0,57.2344,57.2344,57.2199,57.2344,1000.0
2012-06-20 14:20:00,79.05,79.1,79.05,79.1,3600.0,57.2127,57.2488,57.2127,57.2488,3600.0
2012-06-20 14:30:00,79.1,79.1,79.08,79.1,4100.0,57.2488,57.2488,57.2344,57.2488,4100.0
2012-06-20 14:40:00,79.09,79.11,79.09,79.1,7500.0,57.2416,57.2561,57.2416,57.2488,7500.0
2012-06-20 14:50:00,79.11,79.11,79.07,79.1,9900.0,57.2561,57.2561,57.2271,57.2488,9900.0
2012-06-20 15:00:00,79.1,79.1,79.08,79.1,4300.0,57.2488,57.2488,57.2344,57.2488,4300.0
2012-06-20 15:10:00,79.1,79.1,79.08,79.08,900.0,57.2488,57.2488,57.2344,57.2344,900.0
2012-06-20 15:20:00,79.08,79.11,79.08,79.1,5800.0,57.2344,57.2561,57.2344,57.2488,5800.0
2012-06-20 15:30:00,79.09,79.11,79.08,79.08,5700.0,57.2416,57.2561,57.2344,57.2344,5700.0
2012-06-20 15:40:00,79.09,79.09,79.07,79.09,3300.0,57.2416,57.2416,57.2271,57.2416,3300.0
2012-06-20 15:50:00,79.09,79.09,79.05,79.06,13200.0,57.2416,57.2416,57.2127,57.2199,13200.0
2012-06-21 09:30:00,78.94,79.04,78.94,79.02,13300.0,57.133,57.2054,57.133,57.1909,13300.0
2012-06-21 09:40:00,79.01,79.1,79.0,79.1,3500.0,57.1837,57.2488,57.1765,57.2488,3500.0
2012-06-21 09:50:00,79.09,79.09,79.08,79.08,800.0,57.2416,57.2416,57.2344,57.2344,800.0
2012-06-21 10:00:00,79.04,79.1,79.04,79.04,4000.0,57.2054,57.2488,57.2054,57.2054,4000.0
2012-06-21 10:10:00,79.04,79.04,79.04,79.04,0.0,57.2054,57.2054,57.2054,57.2054,0.0
2012-06-21 10:20:00,79.04,79.08,79.04,79.05,8700.0,57.2054,57.2344,57.2054,57.2127,8700.0
2012-06-21 10:30:00,79.08,79.08,79.08,79.08,1800.0,57.2344,57.2344,57.2344,57.2344,1800.0
2012-06-21 10:40:00,79.1,79.11,79.1,79.11,1700.0,57.2488,57.2561,57.2488,57.2561,1700.0
2012-06-21 10:50:00,79.11,79.11,79.06,79.11,2700.0,57.2561,57.2561,57.2199,57.2561,2700.0
2012-06-21 11:00:00,79.08,79.1,79.06,79.1,1600.0,57.2344,57.2488,57.2199,57.2488,1600.0
2012-06-21 11:10:00,79.09,79.11,79.09,79.09,1900.0,57.2416,57.2561,57.2416,57.2416,1900.0
2012-06-21 11:20:00,79.11,79.11,79.11,79.11,1200.0,57.2561,57.2561,57.2561,57.2561,1200.0
2012-06-21 11:30:00,79.11,79.12,79.1,79.12,8000.0,57.2561,57.2633,57.2488,57.2633,8000.0
2012-06-21 11:40:00,79.12,79.12,79.08,79.1,5500.0,57.2633,57.2633,57.2344,57.2488,5500.0
2012-06-21 11:50:00,79.09,79.1,79.06,79.09,4100.0,57.2416,57.2488,57.2199,57.2416,4100.0
2012-06-21 12:00:00,79.08,79.09,79.06,79.09,2600.0,57.2344,57.2416,57.2199,57.2416,2600.0
2012-06-21 12:10:00,79.07,79.09,79.06,79.09,12000.0,57.2271,57.2416,57.2199,57.2416,12000.0
2012-06-21 12:20:00,79.1,79.1,79.09,79.09,7400.0,57.2488,57.2488,57.2416,57.2416,7400.0
2012-06-21 12:30:00,79.09,79.1,79.09,79.1,10500.0,57.2416,57.2488,57.2416,57.2488,10500.0
2012-06-21 12:40:00,79.1,79.1,79.1,79.1,2200.0,57.2488,57.2488,57.2488,57.2488,2200.0
2012-06-21 12:50:00,79.1,79.1,79.09,79.09,3400.0,57.2488,57.2488,57.2416,57.2416,3400.0
2012-06-21 13:00:00,79.1,79.11,79.1,79.1,3300.0,57.2488,57.2561,57.2488,57.2488,3300.0
2012-06-21 13:10:00,79.09,79.1,79.09,79.1,800.0,57.2416,57.2488,57.2416,57.2488,800.0
2012-06-21 13:20:00,79.1,79.1,79.1,79.1,100.0,57.2488,57.2488,57.2488,57.2488,100.0
2012-06-21 13:30:00,79.1,79.11,79.09,79.09,4200.0,57.2488,57.2561,57.2416,57.2416,4200.0
2012-06-21 13:40:00,79.09,79.11,79.09,79.11,3500.0,57.2416,57.2561,57.2416,57.2561,3500.0
2012-06-21 13:50:00,79.12,79.12,79.09,79.11,5000.0,57.2633,57.2633,57.2416,57.2561,5000.0
2012-06-21 14:00:00,79.11,79.12,79.09,79.12,7600.0,57.2561,57.2633,57.2416,57.2633,7600.0
2012-06-21 14:10:00,79.11,79.12,79.09,79.1,4600.0,57.2561,57.2633,57.2416,57.2488,4600.0
2012-06-21 14:20:00,79.1,79.11,79.1,79.11,4300.0,57.2488,57.2561,57.2488,57.2561,4300.0
2012-06-21 14:30:00,79.11,79.11,79.1,79.11,12400.0,57.2561,57.2561,57.2488,57.2561,12400.0
2012-06-21 14:40:00,79.11,79.11,79.1,79.11,2300.0,57.2561,57.2561,57.2488,57.2561,2300.0
2012-06-21 14:50:00,79.1,79.1,79.08,79.08,2200.0,57.2488,57.2488,57.2344,57.2344,2200.0
2012-06-21 15:00:00,79.09,79.1,79.07,79.07,1500.0,57.2416,57.2488,57.2271,57.2271,1500.0
2012-06-21 15:10:00,79.1,79.1,79.08,79.08,24200.0,57.2488,57.2488,57.2344,57.2344,24200.0
2012-06-21 15:20:00,79.09,79.09,79.08,79.09,4200.0,57.2416,57.2416,57.2344,57.2416,4200.0
2012-06-21 15:30:00,79.1,79.1,79.08,79.08,6400.0,57.2488,57.2488,57.2344,57.2344,6400.0
2012-06-21 15:40:00,79.09,79.09,79.08,79.08,3500.0,57.2416,57.2416,57.2344,57.2344,3500.0
2012-06-21 15:50:00,79.08,79.11,79.07,79.08,9100.0,57.2344,57.2561,57.2271,57.2344,9100.0
2012-06-22 09:30:00,79.07,79.07,79.01,79.06,11500.0,57.2271,57.2271,57.1837,57.2199,11500.0
2012-06-22 09:40:00,79.06,79.06,79.05,79.05,2200.0,57.2199,57.2199,57.2127,57.2127,2200.0
2012-06-22 09:50:00,79.06,79.08,79.02,79.08,5200.0,57.2199,57.2344,57.1909,57.2344,5200.0
2012-06-22 10:00:00,79.08,79.11,79.04,79.1,6900.0,57.2344,57.2561,57.2054,57.2488,6900.0
2012-06-22 10:10:00,79.11,79.11,79.05,79.1,2500.0,57.2561,57.2561,57.2127,57.2488,2500.0
2012-06-22 10:20:00,79.06,79.09,79.05,79.05,2200.0,57.2199,57.2416,57.2127,57.2127,2200.0
2012-06-22 10:30:00,79.09,79.11,79.06,79.1,1700.0,57.2416,57.2561,57.2199,57.2488,1700.0
2012-06-22 10:40:00,79.09,79.11,79.07,79.07,5700.0,57.2416,57.2561,57.2271,57.2271,5700.0
2012-06-22 10:50:00,79.09,79.11,79.08,79.1,2200.0,57.2416,57.2561,57.2344,57.2488,2200.0
2012-06-22 11:00:00,79.1,79.11,79.07,79.1,4400.0,57.2488,57.2561,57.2271,57.2488,4400.0
2012-06-22 11:10:00,79.08,79.08,79.08,79.08,200.0,57.2344,57.2344,57.2344,57.2344,200.0
2012-06-22 11:20:00,79.08,79.08,79.08,79.08,1300.0,57.2344,57.2344,57.2344,57.2344,1300.0
2012-06-22 11:30:00,79.07,79.09,79.07,79.09,5700.0,57.2271,57.2416,57.2271,57.2416,5700.0
2012-06-22 11:40:00,79.11,79.11,79.08,79.11,2600.0,57.2561,57.2561,57.2344,57.2561,2600.0
2012-06-22 11:50:00,79.11,79.11,79.11,79.11,400.0,57.2561,57.2561,57.2561,57.2561,400.0
2012-06-22 12:00:00,79.1,79.11,79.1,79.1,3300.0,57.2488,57.2561,57.2488,57.2488,3300.0
2012-06-22 12:10:00,79.1,79.11,79.09,79.09,8500.0,57.2488,57.2561,57.2416,57.2416,8500.0
2012-06-22 12:20:00,79.09,79.1,79.09,79.09,5600.0,57.2416,57.2488,57.2416,57.2416,5600.0
2012-06-22 12:30:00,79.09,79.11,79.09,79.1,3000.0,57.2416,57.2561,57.2416,57.2488,3000.0
2012-06-22 12:40:00,79.1,79.11,79.1,79.1,1600.0,57.2488,57.2561,57.2488,57.2488,1600.0
2012-06-22 12:50:00,79.11,79.11,79.11,79.11,1400.0,57.2561,57.2561,57.2561,57.2561,1400.0
2012-06-22 13:00:00,79.11,79.12,79.1,79.11,2600.0,57.2561,57.2633,57.2488,57.2561,2600.0
2012-06-22 13:10:00,79.1,79.11,79.1,79.1,8300.0,57.2488,57.2561,57.2488,57.2488,8300.0
2012-06-22 13:20:00,79.1,79.1,79.1,79.1,700.0,57.2488,57.2488,57.2488,57.2488,700.0
2012-06-22 13:30:00,79.12,79.12,79.1,79.11,6500.0,57.2633,57.2633,57.2488,57.2561,6500.0
2012-06-22 13:40:00,79.1,79.11,79.1,79.11,3300.0,57.2488,57.2561,57.2488,57.2561,3300.0
2012-06-22 13:50:00,79.11,79.12,79.1,79.11,28000.0,57.2561,57.2633,57.2488,57.2561,28000.0
2012-06-22 14:00:00,79.11,79.11,79.1,79.11,900.0,57.2561,57.2561,57.2488,57.2561,900.0
2012-06-22 14:10:00,79.1,79.11,79.1,79.11,300.0,57.2488,57.2561,57.2488,57.2561,300.0
2012-06-22 14:20:00,79.11,79.11,79.1,79.1,11300.0,57.2561,57.2561,57.2488,57.2488,11300.0
2012-06-22 14:30:00,79.1,79.11,79.1,79.11,1300.0,57.2488,57.2561,57.2488,57.2561,1300.0
2012-06-22 14:40:00,79.1,79.11,79.1,79.11,1500.0,57.2488,57.2561,57.2488,57.2561,1500.0
2012-06-22 14:50:00,79.11,79.11,79.11,79.11,700.0,57.2561,57.2561,57.2561,57.2561,700.0
2012-06-22 15:00:00,79.11,79.11,79.1,79.1,1700.0,57.2561,57.2561,57.2488,57.2488,1700.0
2012-06-22 15:10:00,79.1,79.11,79.1,79.11,13400.0,57.2488,57.2561,57.2488,57.2561,13400.0
2012-06-22 15:20:00,79.11,79.12,79.1,79.11,4500.0,57.2561,57.2633,57.2488,57.2561,4500.0
2012-06-22 15:30:00,79.12,79.12,79.1,79.11,6200.0,57.2633,57.2633,57.2488,57.2561,6200.0
2012-06-22 15:40:00,79.1,79.12,79.1,79.12,10800.0,57.2488,57.2633,57.2488,57.2633,10800.0
2012-06-22 15:50:00,79.1,79.12,79.1,79.12,24700.0,57.2488,57.2633,57.2488,57.2633,24700.0
2012-06-25 09:30:00,78.96,79.05,78.94,79.05,30700.0,57.1475,57.2127,57.133,57.2127,30700.0
2012-06-25 09:40:00,79.06,79.1,79.05,79.05,8100.0,57.2199,57.2488,57.2127,57.2127,8100.0
2012-06-25 09:50:00,79.08,79.1,79.08,79.1,5100.0,57.2344,57.2488,57.2344,57.2488,5100.0
2012-06-25 10:00:00,79.1,79.12,79.09,79.11,3700.0,57.2488,57.2633,57.2416,57.2561,3700.0
2012-06-25 10:10:00,79.12,79.12,79.1,79.11,2200.0,57.2633,57.2633,57.2488,57.2561,2200.0
2012-06-25 10:20:00,79.11,79.11,79.1,79.1,200.0,57.2561,57.2561,57.2488,57.2488,200.0
2012-06-25 10:30:00,79.11,79.12,79.1,79.12,7700.0,57.2561,57.2633,57.2488,57.2633,7700.0
2012-06-25 10:40:00,79.12,79.12,79.1,79.1,2900.0,57.2633,57.2633,57.2488,57.2488,2900.0
2012-06-25 10:50:00,79.11,79.12,79.1,79.12,4900.0,57.2561,57.2633,57.2488,57.2633,4900.0
2012-06-25 11:00:00,79.12,79.12,79.1,79.1,2600.0,57.2633,57.2633,57.2488,57.2488,2600.0
2012-06-25 11:10:00,79.12,79.12,79.1,79.12,1000.0,57.2633,57.2633,57.2488,57.2633,1000.0
2012-06-25 11:20:00,79.12,79.12,79.11,79.12,2100.0,57.2633,57.2633,57.2561,57.2633,2100.0
2012-06-25 11:30:00,79.12,79.13,79.11,79.12,13200.0,57.2633,57.2706,57.2561,57.2633,13200.0
2012-06-25 11:40:00,79.12,79.13,79.1,79.12,7600.0,57.2633,57.2706,57.2488,57.2633,7600.0
2012-06-25 11:50:00,79.13,79.13,79.1,79.11,4200.0,57.2706,57.2706,57.2488,57.2561,4200.0
2012-06-25 12:00:00,79.09,79.1,79.08,79.09,8300.0,57.2416,57.2488,57.2344,57.2416,8300.0
2012-06-25 12:10:00,79.1,79.1,79.08,79.1,5800.0,57.2488,57.2488,57.2344,57.2488,5800.0
2012-06-25 12:20:00,79.09,79.09,79.09,79.09,400.0,57.2416,57.2416,57.2416,57.2416,400.0
2012-06-25 12:30:00,79.1,79.1,79.08,79.1,1800.0,57.2488,57.2488,57.2344,57.2488,1800.0
2012-06-25 12:40:00,79.1,79.1,79.09,79.1,1900.0,57.2488,57.2488,57.2416,57.2488,1900.0
2012-06-25 12:50:00,79.1,79.1,79.1,79.1,1900.0,57.2488,57.2488,57.2488,57.2488,1900.0
2012-06-25 13:00:00,79.1,79.1,79.09,79.1,1300.0,57.2488,57.2488,57.2416,57.2488,1300.0
2012-06-25 13:10:00,79.11,79.12,79.11,79.12,1900.0,57.2561,57.2633,57.2561,57.2633,1900.0
2012-06-25 13:20:00,79.12,79.12,79.1,79.11,2500.0,57.2633,57.2633,57.2488,57.2561,2500.0
2012-06-25 13:30:00,79.11,79.11,79.1,79.1,3100.0,57.2561,57.2561,57.2488,57.2488,3100.0
2012-06-25 13:40:00,79.1,79.11,79.1,79.11,1900.0,57.2488,57.2561,57.2488,57.2561,1900.0
2012-06-25 13:50:00,79.1,79.11,79.1,79.11,2800.0,57.2488,57.2561,57.2488,57.2561,2800.0
2012-06-25 14:00:00,79.11,79.11,79.1,79.1,10900.0,57.2561,57.2561,57.2488,57.2488,10900.0
2012-06-25 14:10:00,79.11,79.11,79.09,79.1,10200.0,57.2561,57.2561,57.2416,57.2488,10200.0
2012-06-25 14:20:00,79.09,79.1,79.09,79.1,2500.0,57.2416,57.2488,57.2416,57.2488,2500.0
2012-06-25 14:30:00,79.09,79.1,79.09,79.1,1400.0,57.2416,57.2488,57.2416,57.2488,1400.0
2012-06-25 14:40:00,79.1,79.11,79.09,79.1,9900.0,57.2488,57.2561,57.2416,57.2488,9900.0
2012-06-25 14:50:00,79.11,79.12,79.1,79.12,8600.0,57.2561,57.2633,57.2488,57.2633,8600.0
2012-06-25 15:00:00,79.12,79.12,79.11,79.12,4400.0,57.2633,57.2633,57.2561,57.2633,4400.0
2012-06-25 15:10:00,79.11,79.12,79.11,79.11,2900.0,57.2561,57.2633,57.2561,57.2561,2900.0
2012-06-25 15:20:00,79.12,79.12,79.11,79.12,6200.0,57.2633,57.2633,57.2561,57.2633,6200.0
2012-06-25 15:30:00,79.11,79.11,79.1,79.1,5600.0,57.2561,57.2561,57.2488,57.2488,5600.0
2012-06-25 15:40:00,79.1,79.11,79.09,79.1,4100.0,57.2488,57.2561,57.2416,57.2488,4100.0
2012-06-25 15:50:00,79.1,79.11,79.1,79.11,6000.0,57.2488,57.2561,57.2488,57.2561,6000.0
2012-06-26 09:30:00,79.13,79.13,79.04,79.09,13400.0,57.2706,57.2706,57.2054,57.2416,13400.0
2012-06-26 09:40:00,79.09,79.09,79.07,79.09,3100.0,57.2416,57.2416,57.2271,57.2416,3100.0
2012-06-26 09:50:00,79.09,79.09,79.08,79.09,7700.0,57.2416,57.2416,57.2344,57.2416,7700.0
2012-06-26 10:00:00,79.09,79.09,79.09,79.09,2100.0,57.2416,57.2416,57.2416,57.2416,2100.0
2012-06-26 10:10:00,79.09,79.09,79.08,79.09,8400.0,57.2416,57.2416,57.2344,57.2416,8400.0
2012-06-26 10:20:00,79.09,79.09,79.08,79.08,3200.0,57.2416,57.2416,57.2344,57.2344,3200.0
2012-06-26 10:30:00,79.09,79.11,79.09,79.1,6700.0,57.2416,57.2561,57.2416,57.2488,6700.0
2012-06-26 10:40:00,79.1,79.1,79.1,79.1,2200.0,57.2488,57.2488,57.2488,57.2488,2200.0
2012-06-26 10:50:00,79.1,79.1,79.09,79.1,4600.0,57.2488,57.2488,57.2416,57.2488,4600.0
2012-06-26 11:00:00,79.09,79.1,79.09,79.1,600.0,57.2416,57.2488,57.2416,57.2488,600.0
2012-06-26 11:10:00,79.1,79.1,79.1,79.1,2300.0,57.2488,57.2488,57.2488,57.2488,2300.0
2012-06-26 11:20:00,79.1,79.1,79.09,79.09,400.0,57.2488,57.2488,57.2416,57.2416,400.0
2012-06-26 11:30:00,79.1,79.1,79.09,79.1,3400.0,57.2488,57.2488,57.2416,57.2488,3400.0
2012-06-26 11:40:00,79.1,79.1,79.09,79.09,2800.0,57.2488,57.2488,57.2416,57.2416,2800.0
2012-06-26 11:50:00,79.1,79.1,79.1,79.1,2100.0,57.2488,57.2488,57.2488,57.2488,2100.0
2012-06-26 12:00:00,79.1,79.11,79.1,79.11,800.0,57.2488,57.2561,57.2488,57.2561,800.0
2012-06-26 12:10:00,79.11,79.11,79.09,79.11,1700.0,57.2561,57.2561,57.2416,57.2561,1700.0
2012-06-26 12:20:00,79.11,79.11,79.09,79.11,2500.0,57.2561,57.2561,57.2416,57.2561,2500.0
2012-06-26 12:30:00,79.11,79.12,79.1,79.11,10000.0,57.2561,57.2633,57.2488,57.2561,10000.0
2012-06-26 12:40:00,79.11,79.12,79.09,79.1,5300.0,57.2561,57.2633,57.2416,57.2488,5300.0
2012-06-26 12:50:00,79.09,79.12,79.09,79.09,1500.0,57.2416,57.2633,57.2416,57.2416,1500.0
2012-06-26 13:00:00,79.11,79.12,79.09,79.1,1600.0,57.2561,57.2633,57.2416,57.2488,1600.0
2012-06-26 13:10:00,79.12,79.12,79.09,79.09,10500.0,57.2633,57.2633,57.2416,57.2416,10500.0
2012-06-26 13:20:00,79.1,79.11,79.09,79.09,1600.0,57.2488,57.2561,57.2416,57.2416,1600.0
2012-06-26 13:30:00,79.1,79.11,79.1,79.1,1900.0,57.2488,57.2561,57.2488,57.2488,1900.0
2012-06-26 13:40:00,79.1,79.11,79.09,79.11,1400.0,57.2488,57.2561,57.2416,57.2561,1400.0
2012-06-26 13:50:00,79.11,79.11,79.09,79.1,12200.0,57.2561,57.2561,57.2416,57.2488,12200.0
2012-06-26 14:00:00,79.1,79.11,79.1,79.11,14600.0,57.2488,57.2561,57.2488,57.2561,14600.0
2012-06-26 14:10:00,79.11,79.11,79.1,79.11,3700.0,57.2561,57.2561,57.2488,57.2561,3700.0
2012-06-26 14:20:00,79.11,79.11,79.1,79.1,2900.0,57.2561,57.2561,57.2488,57.2488,2900.0
2012-06-26 14:30:00,79.1,79.12,79.1,79.1,11800.0,57.2488,57.2633,57.2488,57.2488,11800.0
2012-06-26 14:40:00,79.1,79.12,79.1,79.12,7600.0,57.2488,57.2633,57.2488,57.2633,7600.0
2012-06-26 14:50:00,79.11,79.12,79.1,79.12,5100.0,57.2561,57.2633,57.2488,57.2633,5100.0
2012-06-26 15:00:00,79.12,79.12,79.11,79.11,1500.0,57.2633,57.2633,57.2561,57.2561,1500.0
2012-06-26 15:10:00,79.11,79.12,79.1,79.11,3200.0,57.2561,57.2633,57.2488,57.2561,3200.0
2012-06-26 15:20:00,79.11,79.12,79.1,79.11,4100.0,57.2561,57.2633,57.2488,57.2561,4100.0
2012-06-26 15:30:00,79.11,79.12,79.1,79.12,3700.0,57.2561,57.2633,57.2488,57.2633,3700.0
2012-06-26 15:40:00,79.12,79.12,79.1,79.11,20200.0,57.2633,57.2633,57.2488,57.2561,20200.0
2012-06-26 15:50:00,79.1,79.12,79.09,79.11,8300.0,57.2488,57.2633,57.2416,57.2561,8300.0
2012-06-27 09:30:00,79.15,79.15,79.08,79.08,8900.0,57.285,57.285,57.2344,57.2344,8900.0
2012-06-27 09:40:00,79.12,79.13,79.11,79.12,8600.0,57.2633,57.2706,57.2561,57.2633,8600.0
2012-06-27 09:50:00,79.12,79.14,79.11,79.14,9400.0,57.2633,57.2778,57.2561,57.2778,9400.0
2012-06-27 10:00:00,79.12,79.14,79.1,79.13,5700.0,57.2633,57.2778,57.2488,57.2706,5700.0
2012-06-27 10:10:00,79.13,79.14,79.11,79.14,5100.0,57.2706,57.2778,57.2561,57.2778,5100.0
2012-06-27 10:20:00,79.14,79.14,79.11,79.11,3700.0,57.2778,57.2778,57.2561,57.2561,3700.0
2012-06-27 10:30:00,79.14,79.14,79.11,79.13,3800.0,57.2778,57.2778,57.2561,57.2706,3800.0
2012-06-27 10:40:00,79.13,79.13,79.12,79.12,3800.0,57.2706,57.2706,57.2633,57.2633,3800.0
2012-06-27 10:50:00,79.13,79.13,79.11,79.13,5000.0,57.2706,57.2706,57.2561,57.2706,5000.0
2012-06-27 11:00:00,79.13,79.14,79.13,79.13,3500.0,57.2706,57.2778,57.2706,57.2706,3500.0
2012-06-27 11:10:00,79.13,79.14,79.13,79.13,3300.0,57.2706,57.2778,57.2706,57.2706,3300.0
2012-06-27 11:20:00,79.12,79.14,79.11,79.13,22600.0,57.2633,57.2778,57.2561,57.2706,22600.0
2012-06-27 11:30:00,79.13,79.15,79.12,79.15,22200.0,57.2706,57.285,57.2633,57.285,22200.0
2012-06-27 11:40:00,79.15,79.15,79.13,79.13,2400.0,57.285,57.285,57.2706,57.2706,2400.0
2012-06-27 11:50:00,79.15,79.15,79.12,79.14,4300.0,57.285,57.285,57.2633,57.2778,4300.0
2012-06-27 12:00:00,79.15,79.15,79.14,79.15,1100.0,57.285,57.285,57.2778,57.285,1100.0
2012-06-27 12:10:00,79.14,79.14,79.13,79.14,7700.0,57.2778,57.2778,57.2706,57.2778,7700.0
2012-06-27 12:20:00,79.14,79.14,79.12,79.12,500.0,57.2778,57.2778,57.2633,57.2633,500.0
2012-06-27 12:30:00,79.12,79.14,79.12,79.12,2100.0,57.2633,57.2778,57.2633,57.2633,2100.0
2012-06-27 12:40:00,79.12,79.14,79.12,79.14,2400.0,57.2633,57.2778,57.2633,57.2778,2400.0
2012-06-27 12:50:00,79.14,79.14,79.12,79.14,1200.0,57.2778,57.2778,57.2633,57.2778,1200.0
2012-06-27 13:00:00,79.14,79.14,79.11,79.14,21300.0,57.2778,57.2778,57.2561,57.2778,21300.0
2012-06-27 13:10:00,79.12,79.13,79.12,79.13,3100.0,57.2633,57.2706,57.2633,57.2706,3100.0
2012-06-27 13:20:00,79.14,79.14,79.12,79.14,900.0,57.2778,57.2778,57.2633,57.2778,900.0
2012-06-27 13:30:00,79.14,79.14,79.14,79.14,200.0,57.2778,57.2778,57.2778,57.2778,200.0
2012-06-27 13:40:00,79.13,79.15,79.12,79.14,4300.0,57.2706,57.285,57.2633,57.2778,4300.0
2012-06-27 13:50:00,79.12,79.15,79.12,79.15,3000.0,57.2633,57.285,57.2633,57.285,3000.0
2012-06-27 14:00:00,79.15,79.15,79.14,79.15,1600.0,57.285,57.285,57.2778,57.285,1600.0
2012-06-27 14:10:00,79.15,79.15,79.12,79.14,1300.0,57.285,57.285,57.2633,57.2778,1300.0
2012-06-27 14:20:00,79.14,79.15,79.14,79.15,1700.0,57.2778,57.285,57.2778,57.285,1700.0
2012-06-27 14:30:00,79.13,79.15,79.13,79.14,1200.0,57.2706,57.285,57.2706,57.2778,1200.0
2012-06-27 14:40:00,79.14,79.16,79.14,79.16,6400.0,57.2778,57.2923,57.2778,57.2923,6400.0
2012-06-27 14:50:00,79.15,79.16,79.12,79.15,5900.0,57.285,57.2923,57.2633,57.285,5900.0
2012-06-27 15:00:00,79.16,79.16,79.13,79.13,16000.0,57.2923,57.2923,57.2706,57.2706,16000.0
2012-06-27 15:10:00,79.15,79.15,79.14,79.15,2000.0,57.285,57.285,57.2778,57.285,2000.0
2012-06-27 15:20:00,79.14,79.16,79.14,79.16,6500.0,57.2778,57.2923,57.2778,57.2923,6500.0
2012-06-27 15:30:00,79.16,79.16,79.12,79.12,15400.0,57.2923,57.2923,57.2633,57.2633,15400.0
2012-06-27 15:40:00,79.12,79.16,79.12,79.16,16700.0,57.2633,57.2923,57.2633,57.2923,16700.0
2012-06-27 15:50:00,79.16,79.16,79.14,79.16,7100.0,57.2923,57.2923,57.2778,57.2923,7100.0
2012-06-28 09:30:00,79.19,79.19,79.11,79.16,3900.0,57.314,57.314,57.2561,57.2923,3900.0
2012-06-28 09:40:00,79.16,79.16,79.15,79.16,3600.0,57.2923,57.2923,57.285,57.2923,3600.0
2012-06-28 09:50:00,79.17,79.19,79.17,79.19,3700.0,57.2995,57.314,57.2995,57.314,3700.0
2012-06-28 10:00:00,79.19,79.19,79.18,79.18,900.0,57.314,57.314,57.3067,57.3067,900.0
2012-06-28 10:10:00,79.17,79.18,79.17,79.18,1300.0,57.2995,57.3067,57.2995,57.3067,1300.0
2012-06-28 10:20:00,79.17,79.18,79.17,79.18,400.0,57.2995,57.3067,57.2995,57.3067,400.0
2012-06-28 10:30:00,79.18,79.18,79.17,79.18,2800.0,57.3067,57.3067,57.2995,57.3067,2800.0
2012-06-28 10:40:00,79.18,79.18,79.17,79.17,2000.0,57.3067,57.3067,57.2995,57.2995,2000.0
2012-06-28 10:50:00,79.16,79.18,79.16,79.17,1200.0,57.2923,57.3067,57.2923,57.2995,1200.0
2012-06-28 11:00:00,79.17,79.17,79.17,79.17,2000.0,57.2995,57.2995,57.2995,57.2995,2000.0
2012-06-28 11:10:00,79.17,79.18,79.16,79.16,3700.0,57.2995,57.3067,57.2923,57.2923,3700.0
2012-06-28 11:20:00,79.18,79.2,79.16,79.19,15900.0,57.3067,57.3212,57.2923,57.314,15900.0
2012-06-28 11:30:00,79.18,79.19,79.17,79.19,600.0,57.3067,57.314,57.2995,57.314,600.0
2012-06-28 11:40:00,79.19,79.2,79.16,79.16,14600.0,57.314,57.3212,57.2923,57.2923,14600.0
2012-06-28 11:50:00,79.19,79.19,79.18,79.18,1000.0,57.314,57.314,57.3067,57.3067,1000.0
2012-06-28 12:00:00,79.19,79.19,79.17,79.17,4300.0,57.314,57.314,57.2995,57.2995,4300.0
2012-06-28 12:10:00,79.18,79.21,79.18,79.19,6200.0,57.3067,57.3285,57.3067,57.314,6200.0
2012-06-28 12:20:00,79.18,79.2,79.18,79.19,7500.0,57.3067,57.3212,57.3067,57.314,7500.0
2012-06-28 12:30:00,79.19,79.19,79.18,79.18,3200.0,57.314,57.314,57.3067,57.3067,3200.0
2012-06-28 12:40:00,79.18,79.19,79.18,79.19,400.0,57.3067,57.314,57.3067,57.314,400.0
2012-06-28 12:50:00,79.19,79.19,79.19,79.19,1400.0,57.314,57.314,57.314,57.314,1400.0
2012-06-28 13:00:00,79.19,79.19,79.18,79.19,3700.0,57.314,57.314,57.3067,57.314,3700.0
2012-06-28 13:10:00,79.19,79.19,79.18,79.18,4300.0,57.314,57.314,57.3067,57.3067,4300.0
2012-06-28 13:20:00,79.19,79.19,79.19,79.19,900.0,57.314,57.314,57.314,57.314,900.0
2012-06-28 13:30:00,79.19,79.22,79.19,79.2,21300.0,57.314,57.3357,57.314,57.3212,21300.0
2012-06-28 13:40:00,79.19,79.2,79.19,79.2,6900.0,57.314,57.3212,57.314,57.3212,6900.0
2012-06-28 13:50:00,79.2,79.21,79.19,79.2,9400.0,57.3212,57.3285,57.314,57.3212,9400.0
2012-06-28 14:00:00,79.2,79.2,79.2,79.2,3600.0,57.3212,57.3212,57.3212,57.3212,3600.0
2012-06-28 14:10:00,79.2,79.21,79.19,79.21,15900.0,57.3212,57.3285,57.314,57.3285,15900.0
2012-06-28 14:20:00,79.2,79.2,79.19,79.2,2800.0,57.3212,57.3212,57.314,57.3212,2800.0
2012-06-28 14:30:00,79.19,79.2,79.19,79.2,2900.0,57.314,57.3212,57.314,57.3212,2900.0
2012-06-28 14:40:00,79.2,79.21,79.2,79.21,28000.0,57.3212,57.3285,57.3212,57.3285,28000.0
2012-06-28 14:50:00,79.2,79.21,79.2,79.2,11700.0,57.3212,57.3285,57.3212,57.3212,11700.0
2012-06-28 15:00:00,79.2,79.2,79.19,79.2,9900.0,57.3212,57.3212,57.314,57.3212,9900.0
2012-06-28 15:10:00,79.2,79.2,79.19,79.19,5000.0,57.3212,57.3212,57.314,57.314,5000.0
2012-06-28 15:20:00,79.2,79.2,79.19,79.2,7200.0,57.3212,57.3212,57.314,57.3212,7200.0
2012-06-28 15:30:00,79.2,79.21,79.2,79.2,8500.0,57.3212,57.3285,57.3212,57.3212,8500.0
2012-06-28 15:40:00,79.2,79.21,79.2,79.21,1400.0,57.3212,57.3285,57.3212,57.3285,1400.0
2012-06-28 15:50:00,79.2,79.2,79.19,79.19,4000.0,57.3212,57.3212,57.314,57.314,4000.0
2012-06-29 09:30:00,79.01,79.12,78.96,79.09,6500.0,57.2906,57.3704,57.2544,57.3486,6500.0
2012-06-29 09:40:00,79.09,79.09,79.05,79.05,500.0,57.3486,57.3486,57.3196,57.3196,500.0
2012-06-29 09:50:00,79.1,79.1,79.09,79.09,900.0,57.3559,57.3559,57.3486,57.3486,900.0
2012-06-29 10:00:00,79.1,79.1,79.08,79.08,5800.0,57.3559,57.3559,57.3414,57.3414,5800.0
2012-06-29 10:10:00,79.06,79.09,79.06,79.09,2600.0,57.3269,57.3486,57.3269,57.3486,2600.0
2012-06-29 10:20:00,79.08,79.1,79.07,79.09,3200.0,57.3414,57.3559,57.3341,57.3486,3200.0
2012-06-29 10:30:00,79.08,79.09,79.08,79.08,1200.0,57.3414,57.3486,57.3414,57.3414,1200.0
2012-06-29 10:40:00,79.09,79.1,79.09,79.1,4800.0,57.3486,57.3559,57.3486,57.3559,4800.0
2012-06-29 10:50:00,79.08,79.1,79.07,79.1,4100.0,57.3414,57.3559,57.3341,57.3559,4100.0
2012-06-29 11:00:00,79.1,79.1,79.09,79.1,3200.0,57.3559,57.3559,57.3486,57.3559,3200.0
2012-06-29 11:10:00,79.1,79.12,79.1,79.11,8100.0,57.3559,57.3704,57.3559,57.3631,8100.0
2012-06-29 11:20:00,79.1,79.11,79.1,79.11,5200.0,57.3559,57.3631,57.3559,57.3631,5200.0
2012-06-29 11:30:00,79.11,79.11,79.11,79.11,300.0,57.3631,57.3631,57.3631,57.3631,300.0
2012-06-29 11:40:00,79.11,79.11,79.09,79.11,19500.0,57.3631,57.3631,57.3486,57.3631,19500.0
2012-06-29 11:50:00,79.11,79.11,79.1,79.11,18400.0,57.3631,57.3631,57.3559,57.3631,18400.0
2012-06-29 12:00:00,79.1,79.12,79.1,79.12,2600.0,57.3559,57.3704,57.3559,57.3704,2600.0
2012-06-29 12:10:00,79.12,79.12,79.1,79.12,5400.0,57.3704,57.3704,57.3559,57.3704,5400.0
2012-06-29 12:20:00,79.12,79.12,79.1,79.12,2200.0,57.3704,57.3704,57.3559,57.3704,2200.0
2012-06-29 12:30:00,79.12,79.12,79.11,79.11,3200.0,57.3704,57.3704,57.3631,57.3631,3200.0
2012-06-29 12:40:00,79.12,79.15,79.12,79.14,178700.0,57.3704,57.3921,57.3704,57.3849,178700.0
2012-06-29 12:50:00,79.12,79.15,79.12,79.13,40200.0,57.3704,57.3921,57.3704,57.3776,40200.0
2012-06-29 13:00:00,79.13,79.14,79.11,79.11,900.0,57.3776,57.3849,57.3631,57.3631,900.0
2012-06-29 13:10:00,79.14,79.14,79.11,79.14,2400.0,57.3849,57.3849,57.3631,57.3849,2400.0
2012-06-29 13:20:00,79.13,79.13,79.12,79.12,400.0,57.3776,57.3776,57.3704,57.3704,400.0
2012-06-29 13:30:00,79.12,79.14,79.12,79.14,400.0,57.3704,57.3849,57.3704,57.3849,400.0
2012-06-29 13:40:00,79.14,79.14,79.11,79.11,3300.0,57.3849,57.3849,57.3631,57.3631,3300.0
2012-06-29 13:50:00,79.14,79.14,79.12,79.13,2500.0,57.3849,57.3849,57.3704,57.3776,2500.0
2012-06-29 14:00:00,79.14,79.15,79.13,79.14,2700.0,57.3849,57.3921,57.3776,57.3849,2700.0
2012-06-29 14:10:00,79.14,79.14,79.13,79.14,400.0,57.3849,57.3849,57.3776,57.3849,400.0
2012-06-29 14:20:00,79.12,79.14,79.11,79.13,4700.0,57.3704,57.3849,57.3631,57.3776,4700.0
2012-06-29 14:30:00,79.11,79.15,79.11,79.15,12300.0,57.3631,57.3921,57.3631,57.3921,12300.0
2012-06-29 14:40:00,79.15,79.15,79.13,79.13,400.0,57.3921,57.3921,57.3776,57.3776,400.0
2012-06-29 14:50:00,79.14,79.15,79.14,79.14,12000.0,57.3849,57.3921,57.3849,57.3849,12000.0
2012-06-29 15:00:00,79.15,79.15,79.14,79.15,4000.0,57.3921,57.3921,57.3849,57.3921,4000.0
2012-06-29 15:10:00,79.14,79.15,79.14,79.15,1100.0,57.3849,57.3921,57.3849,57.3921,1100.0
2012-06-29 15:20:00,79.15,79.16,79.14,79.14,300.0,57.3921,57.3994,57.3849,57.3849,300.0
2012-06-29 15:30:00,79.16,79.16,79.15,79.16,6300.0,57.3994,57.3994,57.3921,57.3994,6300.0
2012-06-29 15:40:00,79.16,79.17,79.15,79.16,12800.0,57.3994,57.4067,57.3921,57.3994,12800.0
2012-06-29 15:50:00,79.16,79.17,79.14,79.17,18300.0,57.3994,57.4067,57.3849,57.4067,18300.0
2012-07-02 09:30:00,79.27,79.27,79.1,79.13,7500.0,57.4792,57.4792,57.3559,57.3776,7500.0
2012-07-02 09:40:00,79.13,79.19,79.13,79.14,2200.0,57.3776,57.4212,57.3776,57.3849,2200.0
2012-07-02 09:50:00,79.14,79.18,79.1,79.1,2400.0,57.3849,57.4139,57.3559,57.3559,2400.0
2012-07-02 10:00:00,79.12,79.18,79.12,79.14,3300.0,57.3704,57.4139,57.3704,57.3849,3300.0
2012-07-02 10:10:00,79.15,79.16,79.12,79.12,3100.0,57.3921,57.3994,57.3704,57.3704,3100.0
2012-07-02 10:20:00,79.14,79.17,79.14,79.15,5000.0,57.3849,57.4067,57.3849,57.3921,5000.0
2012-07-02 10:30:00,79.14,79.19,79.14,79.18,4000.0,57.3849,57.4212,57.3849,57.4139,4000.0
2012-07-02 10:40:00,79.17,79.17,79.15,79.15,5900.0,57.4067,57.4067,57.3921,57.3921,5900.0
2012-07-02 10:50:00,79.15,79.18,79.15,79.16,1500.0,57.3921,57.4139,57.3921,57.3994,1500.0
2012-07-02 11:00:00,79.15,79.17,79.15,79.17,2200.0,57.3921,57.4067,57.3921,57.4067,2200.0
2012-07-02 11:10:00,79.17,79.2,79.17,79.2,5200.0,57.4067,57.4284,57.4067,57.4284,5200.0
2012-07-02 11:20:00,79.19,79.2,79.18,79.18,3900.0,57.4212,57.4284,57.4139,57.4139,3900.0
2012-07-02 11:30:00,79.19,79.2,79.18,79.2,4100.0,57.4212,57.4284,57.4139,57.4284,4100.0
2012-07-02 11:40:00,79.19,79.2,79.18,79.2,3700.0,57.4212,57.4284,57.4139,57.4284,3700.0
2012-07-02 11:50:00,79.18,79.2,79.18,79.18,1400.0,57.4139,57.4284,57.4139,57.4139,1400.0
2012-07-02 12:00:00,79.18,79.2,79.18,79.18,700.0,57.4139,57.4284,57.4139,57.4139,700.0
2012-07-02 12:10:00,79.18,79.2,79.18,79.19,2600.0,57.4139,57.4284,57.4139,57.4212,2600.0
2012-07-02 12:20:00,79.2,79.2,79.18,79.18,1200.0,57.4284,57.4284,57.4139,57.4139,1200.0
2012-07-02 12:30:00,79.18,79.2,79.18,79.2,3900.0,57.4139,57.4284,57.4139,57.4284,3900.0
2012-07-02 12:40:00,79.21,79.21,79.19,79.19,6600.0,57.4357,57.4357,57.4212,57.4212,6600.0
2012-07-02 12:50:00,79.21,79.21,79.19,79.19,1000.0,57.4357,57.4357,57.4212,57.4212,1000.0
2012-07-02 13:00:00,79.19,79.19,79.19,79.19,400.0,57.4212,57.4212,57.4212,57.4212,400.0
2012-07-02 13:10:00,79.21,79.22,79.2,79.2,13000.0,57.4357,57.4429,57.4284,57.4284,13000.0
2012-07-02 13:20:00,79.19,79.22,79.19,79.21,10500.0,57.4212,57.4429,57.4212,57.4357,10500.0
2012-07-02 13:30:00,79.2,79.2,79.16,79.16,1500.0,57.4284,57.4284,57.3994,57.3994,1500.0
2012-07-02 13:40:00,79.17,79.2,79.15,79.18,3400.0,57.4067,57.4284,57.3921,57.4139,3400.0
2012-07-02 13:50:00,79.16,79.19,79.16,79.16,1400.0,57.3994,57.4212,57.3994,57.3994,1400.0
2012-07-02 14:00:00,79.18,79.19,79.16,79.16,1900.0,57.4139,57.4212,57.3994,57.3994,1900.0
2012-07-02 14:10:00,79.18,79.19,79.16,79.19,1100.0,57.4139,57.4212,57.3994,57.4212,1100.0
2012-07-02 14:20:00,79.19,79.2,79.16,79.2,9200.0,57.4212,57.4284,57.3994,57.4284,9200.0
2012-07-02 14:30:00,79.17,79.2,79.17,79.19,2300.0,57.4067,57.4284,57.4067,57.4212,2300.0
2012-07-02 14:40:00,79.17,79.2,79.17,79.17,1400.0,57.4067,57.4284,57.4067,57.4067,1400.0
2012-07-02 14:50:00,79.17,79.2,79.17,79.2,1500.0,57.4067,57.4284,57.4067,57.4284,1500.0
2012-07-02 15:00:00,79.17,79.19,79.17,79.17,2500.0,57.4067,57.4212,57.4067,57.4067,2500.0
2012-07-02 15:10:00,79.19,79.19,79.15,79.15,2000.0,57.4212,57.4212,57.3921,57.3921,2000.0
2012-07-02 15:20:00,79.15,79.18,79.15,79.17,3200.0,57.3921,57.4139,57.3921,57.4067,3200.0
2012-07-02 15:30:00,79.17,79.19,79.16,79.17,4200.0,57.4067,57.4212,57.3994,57.4067,4200.0
2012-07-02 15:40:00,79.17,79.2,79.16,79.2,18500.0,57.4067,57.4284,57.3994,57.4284,18500.0
2012-07-02 15:50:00,79.21,79.21,79.14,79.14,13300.0,57.4357,57.4357,57.3849,57.3849,13300.0
2012-07-03 09:30:00,79.1,79.22,79.09,79.21,7300.0,57.3559,57.4429,57.3486,57.4357,7300.0
2012-07-03 09:40:00,79.19,79.21,79.19,79.21,1700.0,57.4212,57.4357,57.4212,57.4357,1700.0
2012-07-03 09:50:00,79.21,79.24,79.18,79.22,64700.0,57.4357,57.4574,57.4139,57.4429,64700.0
2012-07-03 10:00:00,79.22,79.23,79.22,79.23,200.0,57.4429,57.4502,57.4429,57.4502,200.0
2012-07-03 10:10:00,79.24,79.25,79.22,79.22,6100.0,57.4574,57.4647,57.4429,57.4429,6100.0
2012-07-03 10:20:00,79.22,79.26,79.22,79.26,7200.0,57.4429,57.4719,57.4429,57.4719,7200.0
2012-07-03 10:30:00,79.26,79.26,79.24,79.24,2000.0,57.4719,57.4719,57.4574,57.4574,2000.0
2012-07-03 10:40:00,79.26,79.26,79.26,79.26,1300.0,57.4719,57.4719,57.4719,57.4719,1300.0
2012-07-03 10:50:00,79.26,79.26,79.25,79.25,1200.0,57.4719,57.4719,57.4647,57.4647,1200.0
2012-07-03 11:00:00,79.26,79.26,79.24,79.26,2100.0,57.4719,57.4719,57.4574,57.4719,2100.0
2012-07-03 11:10:00,79.26,79.26,79.25,79.26,1600.0,57.4719,57.4719,57.4647,57.4719,1600.0
2012-07-03 11:20:00,79.26,79.27,79.25,79.25,1600.0,57.4719,57.4792,57.4647,57.4647,1600.0
2012-07-03 11:30:00,79.27,79.27,79.26,79.27,1900.0,57.4792,57.4792,57.4719,57.4792,1900.0
2012-07-03 11:40:00,79.25,79.27,79.24,79.24,2800.0,57.4647,57.4792,57.4574,57.4574,2800.0
2012-07-03 11:50:00,79.26,79.27,79.26,79.27,500.0,57.4719,57.4792,57.4719,57.4792,500.0
2012-07-03 12:00:00,79.27,79.27,79.25,79.25,12000.0,57.4792,57.4792,57.4647,57.4647,12000.0
2012-07-03 12:10:00,79.27,79.27,79.26,79.26,3400.0,57.4792,57.4792,57.4719,57.4719,3400.0
2012-07-03 12:20:00,79.26,79.27,79.26,79.27,2900.0,57.4719,57.4792,57.4719,57.4792,2900.0
2012-07-03 12:30:00,79.27,79.27,79.24,79.24,5200.0,57.4792,57.4792,57.4574,57.4574,5200.0
2012-07-03 12:40:00,79.26,79.26,79.25,79.26,4400.0,57.4719,57.4719,57.4647,57.4719,4400.0
2012-07-03 12:50:00,79.26,79.27,79.24,79.24,11800.0,57.4719,57.4792,57.4574,57.4574,11800.0
2012-07-05 09:30:00,79.25,79.26,79.21,79.24,15600.0,57.4647,57.4719,57.4357,57.4574,15600.0
2012-07-05 09:40:00,79.28,79.3,79.25,79.3,8600.0,57.4864,57.5009,57.4647,57.5009,8600.0
2012-07-05 09:50:00,79.3,79.32,79.29,79.31,23100.0,57.5009,57.5154,57.4937,57.5082,23100.0
2012-07-05 10:00:00,79.32,79.32,79.31,79.32,5700.0,57.5154,57.5154,57.5082,57.5154,5700.0
2012-07-05 10:10:00,79.32,79.32,79.31,79.32,3200.0,57.5154,57.5154,57.5082,57.5154,3200.0
2012-07-05 10:20:00,79.32,79.32,79.31,79.32,7700.0,57.5154,57.5154,57.5082,57.5154,7700.0
2012-07-05 10:30:00,79.32,79.34,79.31,79.34,7200.0,57.5154,57.5299,57.5082,57.5299,7200.0
2012-07-05 10:40:00,79.32,79.34,79.32,79.34,3200.0,57.5154,57.5299,57.5154,57.5299,3200.0
2012-07-05 10:50:00,79.35,79.35,79.34,79.34,9100.0,57.5372,57.5372,57.5299,57.5299,9100.0
2012-07-05 11:00:00,79.34,79.34,79.33,79.34,5800.0,57.5299,57.5299,57.5227,57.5299,5800.0
2012-07-05 11:10:00,79.34,79.34,79.33,79.34,6100.0,57.5299,57.5299,57.5227,57.5299,6100.0
2012-07-05 11:20:00,79.34,79.34,79.34,79.34,2700.0,57.5299,57.5299,57.5299,57.5299,2700.0
2012-07-05 11:30:00,79.33,79.35,79.33,79.35,5700.0,57.5227,57.5372,57.5227,57.5372,5700.0
2012-07-05 11:40:00,79.35,79.36,79.35,79.36,4900.0,57.5372,57.5444,57.5372,57.5444,4900.0
2012-07-05 11:50:00,79.36,79.36,79.34,79.35,4200.0,57.5444,57.5444,57.5299,57.5372,4200.0
2012-07-05 12:00:00,79.36,79.36,79.36,79.36,4300.0,57.5444,57.5444,57.5444,57.5444,4300.0
2012-07-05 12:10:00,79.35,79.36,79.35,79.36,7800.0,57.5372,57.5444,57.5372,57.5444,7800.0
2012-07-05 12:20:00,79.36,79.37,79.36,79.37,5900.0,57.5444,57.5517,57.5444,57.5517,5900.0
2012-07-05 12:30:00,79.37,79.37,79.36,79.37,6100.0,57.5517,57.5517,57.5444,57.5517,6100.0
2012-07-05 12:40:00,79.37,79.37,79.36,79.37,6900.0,57.5517,57.5517,57.5444,57.5517,6900.0
2012-07-05 12:50:00,79.37,79.37,79.36,79.37,5100.0,57.5517,57.5517,57.5444,57.5517,5100.0
2012-07-05 13:00:00,79.37,79.39,79.37,79.37,6600.0,57.5517,57.5662,57.5517,57.5517,6600.0
2012-07-05 13:10:00,79.37,79.37,79.36,79.37,3800.0,57.5517,57.5517,57.5444,57.5517,3800.0
2012-07-05 13:20:00,79.37,79.37,79.32,79.33,10400.0,57.5517,57.5517,57.5154,57.5227,10400.0
2012-07-05 13:30:00,79.33,79.34,79.33,79.33,4000.0,57.5227,57.5299,57.5227,57.5227,4000.0
2012-07-05 13:40:00,79.33,79.36,79.33,79.36,5900.0,57.5227,57.5444,57.5227,57.5444,5900.0
2012-07-05 13:50:00,79.36,79.36,79.34,79.35,4100.0,57.5444,57.5444,57.5299,57.5372,4100.0
2012-07-05 14:00:00,79.35,79.36,79.34,79.36,17400.0,57.5372,57.5444,57.5299,57.5444,17400.0
2012-07-05 14:10:00,79.35,79.36,79.35,79.36,2700.0,57.5372,57.5444,57.5372,57.5444,2700.0
2012-07-05 14:20:00,79.36,79.36,79.34,79.36,6400.0,57.5444,57.5444,57.5299,57.5444,6400.0
2012-07-05 14:30:00,79.36,79.36,79.35,79.36,5000.0,57.5444,57.5444,57.5372,57.5444,5000.0
2012-07-05 14:40:00,79.36,79.36,79.35,79.36,5000.0,57.5444,57.5444,57.5372,57.5444,5000.0
2012-07-05 14:50:00,79.36,79.36,79.35,79.36,7500.0,57.5444,57.5444,57.5372,57.5444,7500.0
2012-07-05 15:00:00,79.36,79.37,79.36,79.37,4200.0,57.5444,57.5517,57.5444,57.5517,4200.0
2012-07-05 15:10:00,79.37,79.37,79.37,79.37,7700.0,57.5517,57.5517,57.5517,57.5517,7700.0
2012-07-05 15:20:00,79.37,79.37,79.36,79.37,6300.0,57.5517,57.5517,57.5444,57.5517,6300.0
2012-07-05 15:30:00,79.37,79.38,79.36,79.37,6700.0,57.5517,57.5589,57.5444,57.5517,6700.0
2012-07-05 15:40:00,79.38,79.39,79.37,79.38,9200.0,57.5589,57.5662,57.5517,57.5589,9200.0
2012-07-05 15:50:00,79.38,79.38,79.37,79.38,6300.0,57.5589,57.5589,57.5517,57.5589,6300.0
2012-07-06 09:30:00,79.4,79.4,79.34,79.39,14300.0,57.5734,57.5734,57.5299,57.5662,14300.0
2012-07-06 09:40:00,79.39,79.39,79.35,79.38,5400.0,57.5662,57.5662,57.5372,57.5589,5400.0
2012-07-06 09:50:00,79.39,79.39,79.35,79.38,4100.0,57.5662,57.5662,57.5372,57.5589,4100.0
2012-07-06 10:00:00,79.38,79.38,79.36,79.36,4900.0,57.5589,57.5589,57.5444,57.5444,4900.0
2012-07-06 10:10:00,79.36,79.38,79.36,79.38,5700.0,57.5444,57.5589,57.5444,57.5589,5700.0
2012-07-06 10:20:00,79.37,79.38,79.37,79.37,2500.0,57.5517,57.5589,57.5517,57.5517,2500.0
2012-07-06 10:30:00,79.37,79.38,79.35,79.35,5700.0,57.5517,57.5589,57.5372,57.5372,5700.0
2012-07-06 10:40:00,79.38,79.38,79.37,79.38,6200.0,57.5589,57.5589,57.5517,57.5589,6200.0
2012-07-06 10:50:00,79.38,79.39,79.37,79.39,10400.0,57.5589,57.5662,57.5517,57.5662,10400.0
2012-07-06 11:00:00,79.37,79.39,79.37,79.39,5000.0,57.5517,57.5662,57.5517,57.5662,5000.0
2012-07-06 11:10:00,79.39,79.39,79.37,79.39,4000.0,57.5662,57.5662,57.5517,57.5662,4000.0
2012-07-06 11:20:00,79.39,79.39,79.38,79.39,4400.0,57.5662,57.5662,57.5589,57.5662,4400.0
2012-07-06 11:30:00,79.39,79.4,79.39,79.4,14400.0,57.5662,57.5734,57.5662,57.5734,14400.0
2012-07-06 11:40:00,79.4,79.4,79.39,79.4,10600.0,57.5734,57.5734,57.5662,57.5734,10600.0
2012-07-06 11:50:00,79.4,79.4,79.39,79.4,6600.0,57.5734,57.5734,57.5662,57.5734,6600.0
2012-07-06 12:00:00,79.4,79.4,79.39,79.4,15600.0,57.5734,57.5734,57.5662,57.5734,15600.0
2012-07-06 12:10:00,79.4,79.4,79.39,79.4,3400.0,57.5734,57.5734,57.5662,57.5734,3400.0
2012-07-06 12:20:00,79.4,79.41,79.39,79.39,12000.0,57.5734,57.5807,57.5662,57.5662,12000.0
2012-07-06 12:30:00,79.4,79.4,79.39,79.39,7000.0,57.5734,57.5734,57.5662,57.5662,7000.0
2012-07-06 12:40:00,79.4,79.41,79.39,79.41,7500.0,57.5734,57.5807,57.5662,57.5807,7500.0
2012-07-06 12:50:00,79.4,79.41,79.39,79.4,3800.0,57.5734,57.5807,57.5662,57.5734,3800.0
2012-07-06 13:00:00,79.4,79.41,79.4,79.41,3900.0,57.5734,57.5807,57.5734,57.5807,3900.0
2012-07-06 13:10:00,79.41,79.41,79.4,79.4,2800.0,57.5807,57.5807,57.5734,57.5734,2800.0
2012-07-06 13:20:00,79.4,79.41,79.39,79.39,79500.0,57.5734,57.5807,57.5662,57.5662,79500.0
2012-07-06 13:30:00,79.41,79.41,79.41,79.41,1200.0,57.5807,57.5807,57.5807,57.5807,1200.0
2012-07-06 13:40:00,79.41,79.41,79.39,79.39,8300.0,57.5807,57.5807,57.5662,57.5662,8300.0
2012-07-06 13:50:00,79.41,79.41,79.39,79.4,4100.0,57.5807,57.5807,57.5662,57.5734,4100.0
2012-07-06 14:00:00,79.41,79.41,79.39,79.4,4300.0,57.5807,57.5807,57.5662,57.5734,4300.0
2012-07-06 14:10:00,79.4,79.4,79.39,79.39,1500.0,57.5734,57.5734,57.5662,57.5662,1500.0
2012-07-06 14:20:00,79.4,79.41,79.39,79.41,6500.0,57.5734,57.5807,57.5662,57.5807,6500.0
2012-07-06 14:30:00,79.4,79.41,79.39,79.41,4700.0,57.5734,57.5807,57.5662,57.5807,4700.0
2012-07-06 14:40:00,79.41,79.41,79.4,79.4,6900.0,57.5807,57.5807,57.5734,57.5734,6900.0
2012-07-06 14:50:00,79.41,79.41,79.4,79.41,4000.0,57.5807,57.5807,57.5734,57.5807,4000.0
2012-07-06 15:00:00,79.4,79.42,79.4,79.41,7600.0,57.5734,57.5879,57.5734,57.5807,7600.0
2012-07-06 15:10:00,79.41,79.41,79.41,79.41,2600.0,57.5807,57.5807,57.5807,57.5807,2600.0
2012-07-06 15:20:00,79.41,79.41,79.41,79.41,1400.0,57.5807,57.5807,57.5807,57.5807,1400.0
2012-07-06 15:30:00,79.41,79.41,79.4,79.41,7600.0,57.5807,57.5807,57.5734,57.5807,7600.0
2012-07-06 15:40:00,79.41,79.42,79.4,79.41,4800.0,57.5807,57.5879,57.5734,57.5807,4800.0
2012-07-06 15:50:00,79.41,79.41,79.4,79.4,11100.0,57.5807,57.5807,57.5734,57.5734,11100.0
2012-07-09 09:30:00,79.46,79.46,79.36,79.41,28600.0,57.6169,57.6169,57.5444,57.5807,28600.0
2012-07-09 09:40:00,79.4,79.41,79.39,79.41,5300.0,57.5734,57.5807,57.5662,57.5807,5300.0
2012-07-09 09:50:00,79.39,79.41,79.38,79.41,9400.0,57.5662,57.5807,57.5589,57.5807,9400.0
2012-07-09 10:00:00,79.41,79.42,79.39,79.42,5200.0,57.5807,57.5879,57.5662,57.5879,5200.0
2012-07-09 10:10:00,79.42,79.42,79.39,79.42,2200.0,57.5879,57.5879,57.5662,57.5879,2200.0
2012-07-09 10:20:00,79.4,79.42,79.4,79.41,7700.0,57.5734,57.5879,57.5734,57.5807,7700.0
2012-07-09 10:30:00,79.41,79.42,79.41,79.42,900.0,57.5807,57.5879,57.5807,57.5879,900.0
2012-07-09 10:40:00,79.42,79.42,79.4,79.4,20300.0,57.5879,57.5879,57.5734,57.5734,20300.0
2012-07-09 10:50:00,79.41,79.41,79.38,79.4,9700.0,57.5807,57.5807,57.5589,57.5734,9700.0
2012-07-09 11:00:00,79.41,79.41,79.39,79.41,1800.0,57.5807,57.5807,57.5662,57.5807,1800.0
2012-07-09 11:10:00,79.4,79.41,79.4,79.4,1900.0,57.5734,57.5807,57.5734,57.5734,1900.0
2012-07-09 11:20:00,79.4,79.41,79.39,79.41,2400.0,57.5734,57.5807,57.5662,57.5807,2400.0
2012-07-09 11:30:00,79.41,79.41,79.4,79.41,1000.0,57.5807,57.5807,57.5734,57.5807,1000.0
2012-07-09 11:40:00,79.41,79.41,79.4,79.41,1800.0,57.5807,57.5807,57.5734,57.5807,1800.0
2012-07-09 11:50:00,79.4,79.41,79.4,79.41,1700.0,57.5734,57.5807,57.5734,57.5807,1700.0
2012-07-09 12:00:00,79.41,79.41,79.4,79.4,1700.0,57.5807,57.5807,57.5734,57.5734,1700.0
2012-07-09 12:10:00,79.41,79.41,79.4,79.41,5300.0,57.5807,57.5807,57.5734,57.5807,5300.0
2012-07-09 12:20:00,79.41,79.41,79.4,79.41,38800.0,57.5807,57.5807,57.5734,57.5807,38800.0
2012-07-09 12:30:00,79.41,79.44,79.41,79.43,9800.0,57.5807,57.6024,57.5807,57.5952,9800.0
2012-07-09 12:40:00,79.44,79.45,79.44,79.44,5300.0,57.6024,57.6097,57.6024,57.6024,5300.0
2012-07-09 12:50:00,79.44,79.44,79.43,79.44,8000.0,57.6024,57.6024,57.5952,57.6024,8000.0
2012-07-09 13:00:00,79.43,79.44,79.42,79.42,1800.0,57.5952,57.6024,57.5879,57.5879,1800.0
2012-07-09 13:10:00,79.42,79.42,79.41,79.42,600.0,57.5879,57.5879,57.5807,57.5879,600.0
2012-07-09 13:20:00,79.42,79.42,79.4,79.42,5200.0,57.5879,57.5879,57.5734,57.5879,5200.0
2012-07-09 13:30:00,79.43,79.43,79.42,79.42,1200.0,57.5952,57.5952,57.5879,57.5879,1200.0
2012-07-09 13:40:00,79.42,79.43,79.42,79.43,5400.0,57.5879,57.5952,57.5879,57.5952,5400.0
2012-07-09 13:50:00,79.43,79.43,79.41,79.43,1800.0,57.5952,57.5952,57.5807,57.5952,1800.0
2012-07-09 14:00:00,79.42,79.44,79.42,79.44,3200.0,57.5879,57.6024,57.5879,57.6024,3200.0
2012-07-09 14:10:00,79.45,79.45,79.43,79.44,4700.0,57.6097,57.6097,57.5952,57.6024,4700.0
2012-07-09 14:20:00,79.44,79.44,79.43,79.44,10700.0,57.6024,57.6024,57.5952,57.6024,10700.0
2012-07-09 14:30:00,79.44,79.45,79.43,79.45,7700.0,57.6024,57.6097,57.5952,57.6097,7700.0
2012-07-09 14:40:00,79.44,79.45,79.42,79.44,6100.0,57.6024,57.6097,57.5879,57.6024,6100.0
2012-07-09 14:50:00,79.43,79.44,79.4,79.44,9700.0,57.5952,57.6024,57.5734,57.6024,9700.0
2012-07-09 15:00:00,79.44,79.45,79.43,79.44,13400.0,57.6024,57.6097,57.5952,57.6024,13400.0
2012-07-09 15:10:00,79.45,79.45,79.44,79.44,1300.0,57.6097,57.6097,57.6024,57.6024,1300.0
2012-07-09 15:20:00,79.44,79.44,79.41,79.44,900.0,57.6024,57.6024,57.5807,57.6024,900.0
2012-07-09 15:30:00,79.43,79.45,79.41,79.45,13000.0,57.5952,57.6097,57.5807,57.6097,13000.0
2012-07-09 15:40:00,79.43,79.44,79.43,79.43,2400.0,57.5952,57.6024,57.5952,57.5952,2400.0
2012-07-09 15:50:00,79.43,79.44,79.4,79.41,13800.0,57.5952,57.6024,57.5734,57.5807,13800.0
2012-07-10 09:30:00,79.48,79.48,79.46,79.46,9700.0,57.6314,57.6314,57.6169,57.6169,9700.0
2012-07-10 09:40:00,79.46,79.46,79.45,79.46,2800.0,57.6169,57.6169,57.6097,57.6169,2800.0
2012-07-10 09:50:00,79.47,79.47,79.45,79.46,5700.0,57.6242,57.6242,57.6097,57.6169,5700.0
2012-07-10 10:00:00,79.47,79.47,79.44,79.44,13000.0,57.6242,57.6242,57.6024,57.6024,13000.0
2012-07-10 10:10:00,79.47,79.47,79.44,79.44,700.0,57.6242,57.6242,57.6024,57.6024,700.0
2012-07-10 10:20:00,79.45,79.47,79.45,79.46,8500.0,57.6097,57.6242,57.6097,57.6169,8500.0
2012-07-10 10:30:00,79.46,79.47,79.46,79.47,300.0,57.6169,57.6242,57.6169,57.6242,300.0
2012-07-10 10:40:00,79.47,79.47,79.45,79.45,1300.0,57.6242,57.6242,57.6097,57.6097,1300.0
2012-07-10 10:50:00,79.46,79.47,79.46,79.46,900.0,57.6169,57.6242,57.6169,57.6169,900.0
2012-07-10 11:00:00,79.46,79.46,79.45,79.45,900.0,57.6169,57.6169,57.6097,57.6097,900.0
2012-07-10 11:10:00,79.46,79.46,79.45,79.45,3200.0,57.6169,57.6169,57.6097,57.6097,3200.0
2012-07-10 11:20:00,79.45,79.46,79.45,79.45,7400.0,57.6097,57.6169,57.6097,57.6097,7400.0
2012-07-10 11:30:00,79.46,79.46,79.45,79.45,2800.0,57.6169,57.6169,57.6097,57.6097,2800.0
2012-07-10 11:40:00,79.45,79.45,79.42,79.43,12700.0,57.6097,57.6097,57.5879,57.5952,12700.0
2012-07-10 11:50:00,79.42,79.44,79.42,79.44,3600.0,57.5879,57.6024,57.5879,57.6024,3600.0
2012-07-10 12:00:00,79.43,79.44,79.42,79.44,2300.0,57.5952,57.6024,57.5879,57.6024,2300.0
2012-07-10 12:10:00,79.43,79.44,79.42,79.44,4000.0,57.5952,57.6024,57.5879,57.6024,4000.0
2012-07-10 12:20:00,79.44,79.44,79.43,79.43,3500.0,57.6024,57.6024,57.5952,57.5952,3500.0
2012-07-10 12:30:00,79.44,79.44,79.43,79.44,2700.0,57.6024,57.6024,57.5952,57.6024,2700.0
2012-07-10 12:40:00,79.44,79.44,79.43,79.43,1400.0,57.6024,57.6024,57.5952,57.5952,1400.0
2012-07-10 12:50:00,79.43,79.44,79.42,79.42,2500.0,57.5952,57.6024,57.5879,57.5879,2500.0
2012-07-10 13:00:00,79.42,79.43,79.42,79.43,1100.0,57.5879,57.5952,57.5879,57.5952,1100.0
2012-07-10 13:10:00,79.43,79.43,79.42,79.43,1800.0,57.5952,57.5952,57.5879,57.5952,1800.0
2012-07-10 13:20:00,79.43,79.43,79.43,79.43,2900.0,57.5952,57.5952,57.5952,57.5952,2900.0
2012-07-10 13:30:00,79.43,79.43,79.42,79.43,5100.0,57.5952,57.5952,57.5879,57.5952,5100.0
2012-07-10 13:40:00,79.43,79.43,79.43,79.43,4500.0,57.5952,57.5952,57.5952,57.5952,4500.0
2012-07-10 13:50:00,79.42,79.43,79.42,79.43,5700.0,57.5879,57.5952,57.5879,57.5952,5700.0
2012-07-10 14:00:00,79.43,79.44,79.43,79.43,8000.0,57.5952,57.6024,57.5952,57.5952,8000.0
2012-07-10 14:10:00,79.44,79.44,79.43,79.43,7800.0,57.6024,57.6024,57.5952,57.5952,7800.0
2012-07-10 14:20:00,79.43,79.44,79.43,79.44,8400.0,57.5952,57.6024,57.5952,57.6024,8400.0
2012-07-10 14:30:00,79.43,79.44,79.43,79.43,5800.0,57.5952,57.6024,57.5952,57.5952,5800.0
2012-07-10 14:40:00,79.44,79.44,79.43,79.44,4100.0,57.6024,57.6024,57.5952,57.6024,4100.0
2012-07-10 14:50:00,79.43,79.44,79.43,79.43,2900.0,57.5952,57.6024,57.5952,57.5952,2900.0
2012-07-10 15:00:00,79.43,79.44,79.43,79.44,2000.0,57.5952,57.6024,57.5952,57.6024,2000.0
2012-07-10 15:10:00,79.44,79.44,79.43,79.44,10600.0,57.6024,57.6024,57.5952,57.6024,10600.0
2012-07-10 15:20:00,79.44,79.44,79.43,79.43,6600.0,57.6024,57.6024,57.5952,57.5952,6600.0
2012-07-10 15:30:00,79.43,79.43,79.43,79.43,2400.0,57.5952,57.5952,57.5952,57.5952,2400.0
2012-07-10 15:40:00,79.42,79.43,79.42,79.43,4900.0,57.5879,57.5952,57.5879,57.5952,4900.0
2012-07-10 15:50:00,79.42,79.43,79.41,79.41,10900.0,57.5879,57.5952,57.5807,57.5807,10900.0
2012-07-11 09:30:00,79.48,79.48,79.44,79.44,21400.0,57.6314,57.6314,57.6024,57.6024,21400.0
2012-07-11 09:40:00,79.45,79.45,79.45,79.45,300.0,57.6097,57.6097,57.6097,57.6097,300.0
2012-07-11 09:50:00,79.44,79.45,79.44,79.45,800.0,57.6024,57.6097,57.6024,57.6097,800.0
2012-07-11 10:00:00,79.45,79.45,79.44,79.45,4100.0,57.6097,57.6097,57.6024,57.6097,4100.0
2012-07-11 10:10:00,79.45,79.45,79.44,79.45,4900.0,57.6097,57.6097,57.6024,57.6097,4900.0
2012-07-11 10:20:00,79.45,79.45,79.45,79.45,2700.0,57.6097,57.6097,57.6097,57.6097,2700.0
2012-07-11 10:30:00,79.45,79.45,79.44,79.44,3900.0,57.6097,57.6097,57.6024,57.6024,3900.0
2012-07-11 10:40:00,79.45,79.45,79.45,79.45,600.0,57.6097,57.6097,57.6097,57.6097,600.0
2012-07-11 10:50:00,79.45,79.45,79.45,79.45,4500.0,57.6097,57.6097,57.6097,57.6097,4500.0
2012-07-11 11:00:00,79.45,79.45,79.44,79.45,2200.0,57.6097,57.6097,57.6024,57.6097,2200.0
2012-07-11 11:10:00,79.45,79.45,79.44,79.44,600.0,57.6097,57.6097,57.6024,57.6024,600.0
2012-07-11 11:20:00,79.45,79.45,79.44,79.45,12700.0,57.6097,57.6097,57.6024,57.6097,12700.0
2012-07-11 11:30:00,79.44,79.45,79.44,79.44,1600.0,57.6024,57.6097,57.6024,57.6024,1600.0
2012-07-11 11:40:00,79.45,79.45,79.45,79.45,100.0,57.6097,57.6097,57.6097,57.6097,100.0
2012-07-11 11:50:00,79.45,79.45,79.45,79.45,600.0,57.6097,57.6097,57.6097,57.6097,600.0
2012-07-11 12:00:00,79.45,79.45,79.45,79.45,600.0,57.6097,57.6097,57.6097,57.6097,600.0
2012-07-11 12:10:00,79.44,79.45,79.44,79.44,6300.0,57.6024,57.6097,57.6024,57.6024,6300.0
2012-07-11 12:20:00,79.45,79.45,79.42,79.43,5600.0,57.6097,57.6097,57.5879,57.5952,5600.0
2012-07-11 12:30:00,79.44,79.44,79.43,79.43,1000.0,57.6024,57.6024,57.5952,57.5952,1000.0
2012-07-11 12:40:00,79.44,79.44,79.43,79.44,9200.0,57.6024,57.6024,57.5952,57.6024,9200.0
2012-07-11 12:50:00,79.45,79.45,79.44,79.45,7000.0,57.6097,57.6097,57.6024,57.6097,7000.0
2012-07-11 13:00:00,79.45,79.45,79.44,79.45,4200.0,57.6097,57.6097,57.6024,57.6097,4200.0
2012-07-11 13:10:00,79.45,79.45,79.45,79.45,0.0,57.6097,57.6097,57.6097,57.6097,0.0
2012-07-11 13:20:00,79.43,79.43,79.4,79.42,13400.0,57.5952,57.5952,57.5734,57.5879,13400.0
2012-07-11 13:30:00,79.42,79.42,79.41,79.41,500.0,57.5879,57.5879,57.5807,57.5807,500.0
2012-07-11 13:40:00,79.41,79.44,79.41,79.44,2600.0,57.5807,57.6024,57.5807,57.6024,2600.0
2012-07-11 13:50:00,79.44,79.44,79.44,79.44,200.0,57.6024,57.6024,57.6024,57.6024,200.0
2012-07-11 14:00:00,79.44,79.44,79.41,79.44,2600.0,57.6024,57.6024,57.5807,57.6024,2600.0
2012-07-11 14:10:00,79.44,79.44,79.42,79.44,2800.0,57.6024,57.6024,57.5879,57.6024,2800.0
2012-07-11 14:20:00,79.44,79.44,79.44,79.44,9800.0,57.6024,57.6024,57.6024,57.6024,9800.0
2012-07-11 14:30:00,79.44,79.44,79.41,79.44,4200.0,57.6024,57.6024,57.5807,57.6024,4200.0
2012-07-11 14:40:00,79.44,79.44,79.41,79.44,3300.0,57.6024,57.6024,57.5807,57.6024,3300.0
2012-07-11 14:50:00,79.44,79.44,79.41,79.44,10400.0,57.6024,57.6024,57.5807,57.6024,10400.0
2012-07-11 15:00:00,79.44,79.44,79.42,79.42,6800.0,57.6024,57.6024,57.5879,57.5879,6800.0
2012-07-11 15:10:00,79.41,79.43,79.41,79.42,4000.0,57.5807,57.5952,57.5807,57.5879,4000.0
2012-07-11 15:20:00,79.42,79.43,79.42,79.43,3300.0,57.5879,57.5952,57.5879,57.5952,3300.0
2012-07-11 15:30:00,79.43,79.43,79.42,79.43,3200.0,57.5952,57.5952,57.5879,57.5952,3200.0
2012-07-11 15:40:00,79.43,79.43,79.42,79.43,2600.0,57.5952,57.5952,57.5879,57.5952,2600.0
2012-07-11 15:50:00,79.43,79.45,79.42,79.45,56600.0,57.5952,57.6097,57.5879,57.6097,56600.0
2012-07-12 09:30:00,79.48,79.49,79.45,79.47,10600.0,57.6314,57.6387,57.6097,57.6242,10600.0
2012-07-12 09:40:00,79.46,79.46,79.45,79.46,5900.0,57.6169,57.6169,57.6097,57.6169,5900.0
2012-07-12 09:50:00,79.46,79.46,79.45,79.46,11800.0,57.6169,57.6169,57.6097,57.6169,11800.0
2012-07-12 10:00:00,79.46,79.46,79.45,79.46,4100.0,57.6169,57.6169,57.6097,57.6169,4100.0
2012-07-12 10:10:00,79.45,79.46,79.44,79.44,15900.0,57.6097,57.6169,57.6024,57.6024,15900.0
2012-07-12 10:20:00,79.45,79.45,79.44,79.45,8600.0,57.6097,57.6097,57.6024,57.6097,8600.0
2012-07-12 10:30:00,79.45,79.46,79.44,79.46,7500.0,57.6097,57.6169,57.6024,57.6169,7500.0
2012-07-12 10:40:00,79.46,79.46,79.45,79.46,9600.0,57.6169,57.6169,57.6097,57.6169,9600.0
2012-07-12 10:50:00,79.46,79.46,79.45,79.46,4400.0,57.6169,57.6169,57.6097,57.6169,4400.0
2012-07-12 11:00:00,79.46,79.47,79.45,79.46,5800.0,57.6169,57.6242,57.6097,57.6169,5800.0
2012-07-12 11:10:00,79.47,79.47,79.47,79.47,5100.0,57.6242,57.6242,57.6242,57.6242,5100.0
2012-07-12 11:20:00,79.47,79.47,79.46,79.47,1800.0,57.6242,57.6242,57.6169,57.6242,1800.0
2012-07-12 11:30:00,79.47,79.47,79.47,79.47,7000.0,57.6242,57.6242,57.6242,57.6242,7000.0
2012-07-12 11:40:00,79.47,79.47,79.47,79.47,3200.0,57.6242,57.6242,57.6242,57.6242,3200.0
2012-07-12 11:50:00,79.47,79.47,79.47,79.47,2300.0,57.6242,57.6242,57.6242,57.6242,2300.0
2012-07-12 12:00:00,79.47,79.47,79.46,79.46,8100.0,57.6242,57.6242,57.6169,57.6169,8100.0
2012-07-12 12:10:00,79.47,79.47,79.47,79.47,13500.0,57.6242,57.6242,57.6242,57.6242,13500.0
2012-07-12 12:20:00,79.47,79.47,79.46,79.47,2900.0,57.6242,57.6242,57.6169,57.6242,2900.0
2012-07-12 12:30:00,79.48,79.49,79.48,79.49,2900.0,57.6314,57.6387,57.6314,57.6387,2900.0
2012-07-12 12:40:00,79.49,79.5,79.48,79.49,15200.0,57.6387,57.6459,57.6314,57.6387,15200.0
2012-07-12 12:50:00,79.48,79.49,79.48,79.48,6600.0,57.6314,57.6387,57.6314,57.6314,6600.0
2012-07-12 13:00:00,79.49,79.49,79.48,79.48,9700.0,57.6387,57.6387,57.6314,57.6314,9700.0
2012-07-12 13:10:00,79.49,79.49,79.48,79.48,3900.0,57.6387,57.6387,57.6314,57.6314,3900.0
2012-07-12 13:20:00,79.49,79.49,79.48,79.49,6200.0,57.6387,57.6387,57.6314,57.6387,6200.0
2012-07-12 13:30:00,79.48,79.49,79.48,79.48,6700.0,57.6314,57.6387,57.6314,57.6314,6700.0
2012-07-12 13:40:00,79.48,79.48,79.46,79.48,5200.0,57.6314,57.6314,57.6169,57.6314,5200.0
2012-07-12 13:50:00,79.48,79.48,79.48,79.48,11700.0,57.6314,57.6314,57.6314,57.6314,11700.0
2012-07-12 14:00:00,79.47,79.5,79.47,79.48,6300.0,57.6242,57.6459,57.6242,57.6314,6300.0
2012-07-12 14:10:00,79.48,79.48,79.47,79.47,4400.0,57.6314,57.6314,57.6242,57.6242,4400.0
2012-07-12 14:20:00,79.48,79.48,79.47,79.48,3200.0,57.6314,57.6314,57.6242,57.6314,3200.0
2012-07-12 14:30:00,79.48,79.48,79.46,79.48,3400.0,57.6314,57.6314,57.6169,57.6314,3400.0
2012-07-12 14:40:00,79.46,79.49,79.46,79.49,7900.0,57.6169,57.6387,57.6169,57.6387,7900.0
2012-07-12 14:50:00,79.48,79.5,79.48,79.5,3600.0,57.6314,57.6459,57.6314,57.6459,3600.0
2012-07-12 15:00:00,79.5,79.51,79.48,79.51,3900.0,57.6459,57.6532,57.6314,57.6532,3900.0
2012-07-12 15:10:00,79.51,79.51,79.48,79.5,9200.0,57.6532,57.6532,57.6314,57.6459,9200.0
2012-07-12 15:20:00,79.5,79.5,79.49,79.5,5500.0,57.6459,57.6459,57.6387,57.6459,5500.0
2012-07-12 15:30:00,79.5,79.51,79.5,79.51,6700.0,57.6459,57.6532,57.6459,57.6532,6700.0
2012-07-12 15:40:00,79.51,79.51,79.5,79.51,9500.0,57.6532,57.6532,57.6459,57.6532,9500.0
2012-07-12 15:50:00,79.51,79.51,79.5,79.5,12400.0,57.6532,57.6532,57.6459,57.6459,12400.0
2012-07-13 09:30:00,79.56,79.56,79.42,79.5,5100.0,57.6894,57.6894,57.5879,57.6459,5100.0
2012-07-13 09:40:00,79.5,79.54,79.5,79.54,3000.0,57.6459,57.6749,57.6459,57.6749,3000.0
2012-07-13 09:50:00,79.54,79.54,79.52,79.52,1600.0,57.6749,57.6749,57.6604,57.6604,1600.0
2012-07-13 10:00:00,79.53,79.53,79.47,79.47,5700.0,57.6677,57.6677,57.6242,57.6242,5700.0
2012-07-13 10:10:00,79.47,79.47,79.47,79.47,0.0,57.6242,57.6242,57.6242,57.6242,0.0
2012-07-13 10:20:00,79.52,79.53,79.52,79.53,4000.0,57.6604,57.6677,57.6604,57.6677,4000.0
2012-07-13 10:30:00,79.53,79.54,79.5,79.54,1900.0,57.6677,57.6749,57.6459,57.6749,1900.0
2012-07-13 10:40:00,79.5,79.54,79.5,79.54,400.0,57.6459,57.6749,57.6459,57.6749,400.0
2012-07-13 10:50:00,79.54,79.54,79.51,79.54,5500.0,57.6749,57.6749,57.6532,57.6749,5500.0
2012-07-13 11:00:00,79.55,79.55,79.55,79.55,100.0,57.6822,57.6822,57.6822,57.6822,100.0
2012-07-13 11:10:00,79.54,79.56,79.54,79.54,3600.0,57.6749,57.6894,57.6749,57.6749,3600.0
2012-07-13 11:20:00,79.54,79.55,79.54,79.55,2500.0,57.6749,57.6822,57.6749,57.6822,2500.0
2012-07-13 11:30:00,79.56,79.57,79.54,79.57,1100.0,57.6894,57.6967,57.6749,57.6967,1100.0
2012-07-13 11:40:00,79.56,79.57,79.56,79.57,800.0,57.6894,57.6967,57.6894,57.6967,800.0
2012-07-13 11:50:00,79.56,79.56,79.55,79.55,500.0,57.6894,57.6894,57.6822,57.6822,500.0
2012-07-13 12:00:00,79.56,79.56,79.55,79.56,6100.0,57.6894,57.6894,57.6822,57.6894,6100.0
2012-07-13 12:10:00,79.56,79.57,79.55,79.57,1500.0,57.6894,57.6967,57.6822,57.6967,1500.0
2012-07-13 12:20:00,79.55,79.58,79.55,79.58,2200.0,57.6822,57.7039,57.6822,57.7039,2200.0
2012-07-13 12:30:00,79.58,79.58,79.57,79.58,4900.0,57.7039,57.7039,57.6967,57.7039,4900.0
2012-07-13 12:40:00,79.58,79.58,79.57,79.58,800.0,57.7039,57.7039,57.6967,57.7039,800.0
2012-07-13 12:50:00,79.58,79.59,79.58,79.59,2500.0,57.7039,57.7112,57.7039,57.7112,2500.0
2012-07-13 13:00:00,79.59,79.59,79.59,79.59,3500.0,57.7112,57.7112,57.7112,57.7112,3500.0
2012-07-13 13:10:00,79.58,79.59,79.57,79.58,4000.0,57.7039,57.7112,57.6967,57.7039,4000.0
2012-07-13 13:20:00,79.56,79.59,79.56,79.58,1100.0,57.6894,57.7112,57.6894,57.7039,1100.0
2012-07-13 13:30:00,79.55,79.6,79.55,79.6,8800.0,57.6822,57.7184,57.6822,57.7184,8800.0
2012-07-13 13:40:00,79.59,79.59,79.58,79.59,3200.0,57.7112,57.7112,57.7039,57.7112,3200.0
2012-07-13 13:50:00,79.58,79.59,79.55,79.59,7300.0,57.7039,57.7112,57.6822,57.7112,7300.0
2012-07-13 14:00:00,79.59,79.59,79.55,79.59,3200.0,57.7112,57.7112,57.6822,57.7112,3200.0
2012-07-13 14:10:00,79.59,79.59,79.54,79.54,4800.0,57.7112,57.7112,57.6749,57.6749,4800.0
2012-07-13 14:20:00,79.56,79.59,79.56,79.59,2500.0,57.6894,57.7112,57.6894,57.7112,2500.0
2012-07-13 14:30:00,79.58,79.59,79.58,79.59,3700.0,57.7039,57.7112,57.7039,57.7112,3700.0
2012-07-13 14:40:00,79.58,79.61,79.57,79.59,10000.0,57.7039,57.7257,57.6967,57.7112,10000.0
2012-07-13 14:50:00,79.59,79.6,79.59,79.6,8600.0,57.7112,57.7184,57.7112,57.7184,8600.0
2012-07-13 15:00:00,79.59,79.6,79.59,79.6,1200.0,57.7112,57.7184,57.7112,57.7184,1200.0
2012-07-13 15:10:00,79.59,79.61,79.57,79.59,4400.0,57.7112,57.7257,57.6967,57.7112,4400.0
2012-07-13 15:20:00,79.6,79.61,79.59,79.61,7900.0,57.7184,57.7257,57.7112,57.7257,7900.0
2012-07-13 15:30:00,79.6,79.61,79.59,79.59,1100.0,57.7184,57.7257,57.7112,57.7112,1100.0
2012-07-13 15:40:00,79.61,79.61,79.59,79.6,2300.0,57.7257,57.7257,57.7112,57.7184,2300.0
2012-07-13 15:50:00,79.61,79.61,79.6,79.6,6800.0,57.7257,57.7257,57.7184,57.7184,6800.0
2012-07-16 09:30:00,79.67,79.68,79.62,79.64,12200.0,57.7692,57.7765,57.7329,57.7475,12200.0
2012-07-16 09:40:00,79.62,79.65,79.62,79.65,1900.0,57.7329,57.7547,57.7329,57.7547,1900.0
2012-07-16 09:50:00,79.66,79.66,79.65,79.66,2500.0,57.762,57.762,57.7547,57.762,2500.0
2012-07-16 10:00:00,79.66,79.68,79.65,79.66,4300.0,57.762,57.7765,57.7547,57.762,4300.0
2012-07-16 10:10:00,79.67,79.67,79.66,79.66,4200.0,57.7692,57.7692,57.762,57.762,4200.0
2012-07-16 10:20:00,79.66,79.68,79.66,79.67,4400.0,57.762,57.7765,57.762,57.7692,4400.0
2012-07-16 10:30:00,79.66,79.68,79.66,79.67,4100.0,57.762,57.7765,57.762,57.7692,4100.0
2012-07-16 10:40:00,79.66,79.68,79.66,79.66,3400.0,57.762,57.7765,57.762,57.762,3400.0
2012-07-16 10:50:00,79.68,79.68,79.66,79.68,4100.0,57.7765,57.7765,57.762,57.7765,4100.0
2012-07-16 11:00:00,79.68,79.68,79.66,79.67,700.0,57.7765,57.7765,57.762,57.7692,700.0
2012-07-16 11:10:00,79.67,79.68,79.65,79.66,1400.0,57.7692,57.7765,57.7547,57.762,1400.0
2012-07-16 11:20:00,79.67,79.68,79.67,79.68,15200.0,57.7692,57.7765,57.7692,57.7765,15200.0
2012-07-16 11:30:00,79.67,79.68,79.66,79.66,3900.0,57.7692,57.7765,57.762,57.762,3900.0
2012-07-16 11:40:00,79.68,79.69,79.66,79.67,13400.0,57.7765,57.7837,57.762,57.7692,13400.0
2012-07-16 11:50:00,79.66,79.68,79.66,79.68,7600.0,57.762,57.7765,57.762,57.7765,7600.0
2012-07-16 12:00:00,79.66,79.68,79.66,79.67,7900.0,57.762,57.7765,57.762,57.7692,7900.0
2012-07-16 12:10:00,79.65,79.67,79.65,79.66,6500.0,57.7547,57.7692,57.7547,57.762,6500.0
2012-07-16 12:20:00,79.66,79.67,79.65,79.67,3700.0,57.762,57.7692,57.7547,57.7692,3700.0
2012-07-16 12:30:00,79.67,79.67,79.66,79.66,2000.0,57.7692,57.7692,57.762,57.762,2000.0
2012-07-16 12:40:00,79.66,79.66,79.63,79.64,7000.0,57.762,57.762,57.7402,57.7475,7000.0
2012-07-16 12:50:00,79.64,79.65,79.63,79.65,19000.0,57.7475,57.7547,57.7402,57.7547,19000.0
2012-07-16 13:00:00,79.65,79.66,79.65,79.65,3600.0,57.7547,57.762,57.7547,57.7547,3600.0
2012-07-16 13:10:00,79.63,79.66,79.63,79.66,1000.0,57.7402,57.762,57.7402,57.762,1000.0
2012-07-16 13:20:00,79.64,79.66,79.63,79.63,2500.0,57.7475,57.762,57.7402,57.7402,2500.0
2012-07-16 13:30:00,79.64,79.65,79.64,79.65,3000.0,57.7475,57.7547,57.7475,57.7547,3000.0
2012-07-16 13:40:00,79.65,79.65,79.64,79.65,2900.0,57.7547,57.7547,57.7475,57.7547,2900.0
2012-07-16 13:50:00,79.65,79.65,79.64,79.65,6200.0,57.7547,57.7547,57.7475,57.7547,6200.0
2012-07-16 14:00:00,79.65,79.67,79.64,79.66,10300.0,57.7547,57.7692,57.7475,57.762,10300.0
2012-07-16 14:10:00,79.66,79.66,79.65,79.66,2000.0,57.762,57.762,57.7547,57.762,2000.0
2012-07-16 14:20:00,79.67,79.67,79.65,79.65,5600.0,57.7692,57.7692,57.7547,57.7547,5600.0
2012-07-16 14:30:00,79.66,79.66,79.63,79.65,4800.0,57.762,57.762,57.7402,57.7547,4800.0
2012-07-16 14:40:00,79.65,79.65,79.63,79.64,1900.0,57.7547,57.7547,57.7402,57.7475,1900.0
2012-07-16 14:50:00,79.65,79.65,79.64,79.65,5600.0,57.7547,57.7547,57.7475,57.7547,5600.0
2012-07-16 15:00:00,79.65,79.65,79.63,79.64,12600.0,57.7547,57.7547,57.7402,57.7475,12600.0
2012-07-16 15:10:00,79.64,79.64,79.58,79.63,256400.0,57.7475,57.7475,57.7039,57.7402,256400.0
2012-07-16 15:20:00,79.65,79.65,79.65,79.65,1500.0,57.7547,57.7547,57.7547,57.7547,1500.0
2012-07-16 15:30:00,79.64,79.65,79.63,79.65,1800.0,57.7475,57.7547,57.7402,57.7547,1800.0
2012-07-16 15:40:00,79.63,79.65,79.61,79.64,8300.0,57.7402,57.7547,57.7257,57.7475,8300.0
2012-07-16 15:50:00,79.63,79.63,79.62,79.63,3100.0,57.7402,57.7402,57.7329,57.7402,3100.0
2012-07-17 09:30:00,79.64,79.64,79.6,79.61,21400.0,57.7475,57.7475,57.7184,57.7257,21400.0
2012-07-17 09:40:00,79.61,79.64,79.61,79.64,4600.0,57.7257,57.7475,57.7257,57.7475,4600.0
2012-07-17 09:50:00,79.62,79.64,79.62,79.64,11400.0,57.7329,57.7475,57.7329,57.7475,11400.0
2012-07-17 10:00:00,79.64,79.64,79.63,79.64,2600.0,57.7475,57.7475,57.7402,57.7475,2600.0
2012-07-17 10:10:00,79.63,79.64,79.63,79.64,3400.0,57.7402,57.7475,57.7402,57.7475,3400.0
2012-07-17 10:20:00,79.64,79.64,79.63,79.64,2200.0,57.7475,57.7475,57.7402,57.7475,2200.0
2012-07-17 10:30:00,79.64,79.64,79.63,79.63,1600.0,57.7475,57.7475,57.7402,57.7402,1600.0
2012-07-17 10:40:00,79.63,79.63,79.61,79.63,63400.0,57.7402,57.7402,57.7257,57.7402,63400.0
2012-07-17 10:50:00,79.63,79.63,79.63,79.63,1200.0,57.7402,57.7402,57.7402,57.7402,1200.0
2012-07-17 11:00:00,79.62,79.62,79.62,79.62,600.0,57.7329,57.7329,57.7329,57.7329,600.0
2012-07-17 11:10:00,79.63,79.63,79.62,79.63,1400.0,57.7402,57.7402,57.7329,57.7402,1400.0
2012-07-17 11:20:00,79.63,79.63,79.62,79.63,3700.0,57.7402,57.7402,57.7329,57.7402,3700.0
2012-07-17 11:30:00,79.63,79.63,79.62,79.62,600.0,57.7402,57.7402,57.7329,57.7329,600.0
2012-07-17 11:40:00,79.62,79.63,79.62,79.63,1600.0,57.7329,57.7402,57.7329,57.7402,1600.0
2012-07-17 11:50:00,79.63,79.63,79.62,79.63,7400.0,57.7402,57.7402,57.7329,57.7402,7400.0
2012-07-17 12:00:00,79.63,79.63,79.63,79.63,1400.0,57.7402,57.7402,57.7402,57.7402,1400.0
2012-07-17 12:10:00,79.63,79.65,79.62,79.63,8800.0,57.7402,57.7547,57.7329,57.7402,8800.0
2012-07-17 12:20:00,79.62,79.63,79.62,79.63,1400.0,57.7329,57.7402,57.7329,57.7402,1400.0
2012-07-17 12:30:00,79.63,79.63,79.63,79.63,12900.0,57.7402,57.7402,57.7402,57.7402,12900.0
2012-07-17 12:40:00,79.63,79.63,79.63,79.63,6100.0,57.7402,57.7402,57.7402,57.7402,6100.0
2012-07-17 12:50:00,79.63,79.63,79.62,79.63,1800.0,57.7402,57.7402,57.7329,57.7402,1800.0
2012-07-17 13:00:00,79.62,79.64,79.62,79.64,7900.0,57.7329,57.7475,57.7329,57.7475,7900.0
2012-07-17 13:10:00,79.62,79.63,79.62,79.62,900.0,57.7329,57.7402,57.7329,57.7329,900.0
2012-07-17 13:20:00,79.63,79.63,79.62,79.63,2500.0,57.7402,57.7402,57.7329,57.7402,2500.0
2012-07-17 13:30:00,79.63,79.63,79.62,79.62,2400.0,57.7402,57.7402,57.7329,57.7329,2400.0
2012-07-17 13:40:00,79.63,79.63,79.62,79.63,3600.0,57.7402,57.7402,57.7329,57.7402,3600.0
2012-07-17 13:50:00,79.63,79.63,79.62,79.63,4900.0,57.7402,57.7402,57.7329,57.7402,4900.0
2012-07-17 14:00:00,79.62,79.63,79.62,79.63,1800.0,57.7329,57.7402,57.7329,57.7402,1800.0
2012-07-17 14:10:00,79.63,79.64,79.62,79.63,6400.0,57.7402,57.7475,57.7329,57.7402,6400.0
2012-07-17 14:20:00,79.63,79.63,79.62,79.62,2500.0,57.7402,57.7402,57.7329,57.7329,2500.0
2012-07-17 14:30:00,79.63,79.63,79.62,79.62,1200.0,57.7402,57.7402,57.7329,57.7329,1200.0
2012-07-17 14:40:00,79.63,79.64,79.63,79.64,8200.0,57.7402,57.7475,57.7402,57.7475,8200.0
2012-07-17 14:50:00,79.64,79.65,79.62,79.64,2000.0,57.7475,57.7547,57.7329,57.7475,2000.0
2012-07-17 15:00:00,79.65,79.65,79.62,79.65,3400.0,57.7547,57.7547,57.7329,57.7547,3400.0
2012-07-17 15:10:00,79.62,79.65,79.62,79.65,7700.0,57.7329,57.7547,57.7329,57.7547,7700.0
2012-07-17 15:20:00,79.65,79.65,79.64,79.65,11200.0,57.7547,57.7547,57.7475,57.7547,11200.0
2012-07-17 15:30:00,79.65,79.65,79.63,79.64,4200.0,57.7547,57.7547,57.7402,57.7475,4200.0
2012-07-17 15:40:00,79.65,79.65,79.64,79.64,9500.0,57.7547,57.7547,57.7475,57.7475,9500.0
2012-07-17 15:50:00,79.63,79.65,79.63,79.64,11500.0,57.7402,57.7547,57.7402,57.7475,11500.0
2012-07-18 09:30:00,79.64,79.73,79.64,79.64,14500.0,57.7475,57.8127,57.7475,57.7475,14500.0
2012-07-18 09:40:00,79.64,79.65,79.64,79.64,1900.0,57.7475,57.7547,57.7475,57.7475,1900.0
2012-07-18 09:50:00,79.64,79.64,79.63,79.63,5500.0,57.7475,57.7475,57.7402,57.7402,5500.0
2012-07-18 10:00:00,79.64,79.64,79.62,79.64,17400.0,57.7475,57.7475,57.7329,57.7475,17400.0
2012-07-18 10:10:00,79.64,79.65,79.63,79.64,5800.0,57.7475,57.7547,57.7402,57.7475,5800.0
2012-07-18 10:20:00,79.64,79.64,79.64,79.64,3300.0,57.7475,57.7475,57.7475,57.7475,3300.0
2012-07-18 10:30:00,79.64,79.65,79.64,79.65,1400.0,57.7475,57.7547,57.7475,57.7547,1400.0
2012-07-18 10:40:00,79.65,79.65,79.64,79.65,3500.0,57.7547,57.7547,57.7475,57.7547,3500.0
2012-07-18 10:50:00,79.65,79.65,79.64,79.64,9900.0,57.7547,57.7547,57.7475,57.7475,9900.0
2012-07-18 11:00:00,79.65,79.65,79.64,79.64,4000.0,57.7547,57.7547,57.7475,57.7475,4000.0
2012-07-18 11:10:00,79.64,79.65,79.64,79.64,3000.0,57.7475,57.7547,57.7475,57.7475,3000.0
2012-07-18 11:20:00,79.64,79.68,79.64,79.68,3400.0,57.7475,57.7765,57.7475,57.7765,3400.0
2012-07-18 11:30:00,79.67,79.68,79.65,79.65,9800.0,57.7692,57.7765,57.7547,57.7547,9800.0
2012-07-18 11:40:00,79.65,79.66,79.65,79.65,2600.0,57.7547,57.762,57.7547,57.7547,2600.0
2012-07-18 11:50:00,79.65,79.66,79.65,79.66,2200.0,57.7547,57.762,57.7547,57.762,2200.0
2012-07-18 12:00:00,79.66,79.67,79.66,79.67,1500.0,57.762,57.7692,57.762,57.7692,1500.0
2012-07-18 12:10:00,79.67,79.67,79.65,79.65,4500.0,57.7692,57.7692,57.7547,57.7547,4500.0
2012-07-18 12:20:00,79.65,79.68,79.65,79.68,15400.0,57.7547,57.7765,57.7547,57.7765,15400.0
2012-07-18 12:30:00,79.68,79.69,79.67,79.68,5300.0,57.7765,57.7837,57.7692,57.7765,5300.0
2012-07-18 12:40:00,79.68,79.7,79.68,79.68,1200.0,57.7765,57.791,57.7765,57.7765,1200.0
2012-07-18 12:50:00,79.68,79.71,79.68,79.71,6500.0,57.7765,57.7982,57.7765,57.7982,6500.0
2012-07-18 13:00:00,79.69,79.7,79.69,79.69,1900.0,57.7837,57.791,57.7837,57.7837,1900.0
2012-07-18 13:10:00,79.69,79.7,79.69,79.7,3600.0,57.7837,57.791,57.7837,57.791,3600.0
2012-07-18 13:20:00,79.69,79.7,79.69,79.69,2800.0,57.7837,57.791,57.7837,57.7837,2800.0
2012-07-18 13:30:00,79.69,79.71,79.69,79.7,6100.0,57.7837,57.7982,57.7837,57.791,6100.0
2012-07-18 13:40:00,79.71,79.73,79.71,79.72,6000.0,57.7982,57.8127,57.7982,57.8055,6000.0
2012-07-18 13:50:00,79.71,79.73,79.71,79.72,5900.0,57.7982,57.8127,57.7982,57.8055,5900.0
2012-07-18 14:00:00,79.72,79.72,79.71,79.72,16900.0,57.8055,57.8055,57.7982,57.8055,16900.0
2012-07-18 14:10:00,79.71,79.74,79.71,79.73,6000.0,57.7982,57.82,57.7982,57.8127,6000.0
2012-07-18 14:20:00,79.73,79.75,79.71,79.75,12500.0,57.8127,57.8272,57.7982,57.8272,12500.0
2012-07-18 14:30:00,79.74,79.74,79.73,79.74,8200.0,57.82,57.82,57.8127,57.82,8200.0
2012-07-18 14:40:00,79.74,79.75,79.74,79.75,5200.0,57.82,57.8272,57.82,57.8272,5200.0
2012-07-18 14:50:00,79.74,79.76,79.74,79.76,7000.0,57.82,57.8345,57.82,57.8345,7000.0
2012-07-18 15:00:00,79.75,79.76,79.74,79.75,8800.0,57.8272,57.8345,57.82,57.8272,8800.0
2012-07-18 15:10:00,79.76,79.76,79.74,79.76,3100.0,57.8345,57.8345,57.82,57.8345,3100.0
2012-07-18 15:20:00,79.76,79.76,79.74,79.74,11600.0,57.8345,57.8345,57.82,57.82,11600.0
2012-07-18 15:30:00,79.74,79.76,79.74,79.74,8900.0,57.82,57.8345,57.82,57.82,8900.0
2012-07-18 15:40:00,79.74,79.76,79.74,79.76,4500.0,57.82,57.8345,57.82,57.8345,4500.0
2012-07-18 15:50:00,79.76,79.76,79.74,79.76,13400.0,57.8345,57.8345,57.82,57.8345,13400.0
2012-07-19 09:30:00,79.77,79.77,79.7,79.73,16400.0,57.8417,57.8417,57.791,57.8127,16400.0
2012-07-19 09:40:00,79.73,79.74,79.71,79.72,10500.0,57.8127,57.82,57.7982,57.8055,10500.0
2012-07-19 09:50:00,79.73,79.73,79.72,79.73,5600.0,57.8127,57.8127,57.8055,57.8127,5600.0
2012-07-19 10:00:00,79.73,79.73,79.73,79.73,3200.0,57.8127,57.8127,57.8127,57.8127,3200.0
2012-07-19 10:10:00,79.72,79.73,79.72,79.73,1700.0,57.8055,57.8127,57.8055,57.8127,1700.0
2012-07-19 10:20:00,79.73,79.73,79.73,79.73,3900.0,57.8127,57.8127,57.8127,57.8127,3900.0
2012-07-19 10:30:00,79.73,79.73,79.73,79.73,1500.0,57.8127,57.8127,57.8127,57.8127,1500.0
2012-07-19 10:40:00,79.73,79.73,79.72,79.73,1900.0,57.8127,57.8127,57.8055,57.8127,1900.0
2012-07-19 10:50:00,79.73,79.74,79.72,79.73,6500.0,57.8127,57.82,57.8055,57.8127,6500.0
2012-07-19 11:00:00,79.73,79.74,79.72,79.74,4800.0,57.8127,57.82,57.8055,57.82,4800.0
2012-07-19 11:10:00,79.74,79.74,79.72,79.73,5200.0,57.82,57.82,57.8055,57.8127,5200.0
2012-07-19 11:20:00,79.74,79.74,79.73,79.73,30100.0,57.82,57.82,57.8127,57.8127,30100.0
2012-07-19 11:30:00,79.74,79.74,79.74,79.74,400.0,57.82,57.82,57.82,57.82,400.0
2012-07-19 11:40:00,79.73,79.74,79.72,79.73,4100.0,57.8127,57.82,57.8055,57.8127,4100.0
2012-07-19 11:50:00,79.74,79.74,79.72,79.73,6100.0,57.82,57.82,57.8055,57.8127,6100.0
2012-07-19 12:00:00,79.72,79.73,79.72,79.73,7500.0,57.8055,57.8127,57.8055,57.8127,7500.0
2012-07-19 12:10:00,79.72,79.73,79.72,79.73,4300.0,57.8055,57.8127,57.8055,57.8127,4300.0
2012-07-19 12:20:00,79.72,79.73,79.72,79.73,900.0,57.8055,57.8127,57.8055,57.8127,900.0
2012-07-19 12:30:00,79.73,79.73,79.73,79.73,5800.0,57.8127,57.8127,57.8127,57.8127,5800.0
2012-07-19 12:40:00,79.73,79.73,79.72,79.73,4400.0,57.8127,57.8127,57.8055,57.8127,4400.0
2012-07-19 12:50:00,79.73,79.73,79.72,79.72,1000.0,57.8127,57.8127,57.8055,57.8055,1000.0
2012-07-19 13:00:00,79.73,79.73,79.73,79.73,800.0,57.8127,57.8127,57.8127,57.8127,800.0
2012-07-19 13:10:00,79.73,79.76,79.72,79.73,12500.0,57.8127,57.8345,57.8055,57.8127,12500.0
2012-07-19 13:20:00,79.74,79.74,79.72,79.72,10200.0,57.82,57.82,57.8055,57.8055,10200.0
2012-07-19 13:30:00,79.74,79.74,79.72,79.72,5000.0,57.82,57.82,57.8055,57.8055,5000.0
2012-07-19 13:40:00,79.72,79.73,79.72,79.73,800.0,57.8055,57.8127,57.8055,57.8127,800.0
2012-07-19 13:50:00,79.73,79.73,79.71,79.73,12800.0,57.8127,57.8127,57.7982,57.8127,12800.0
2012-07-19 14:00:00,79.71,79.72,79.7,79.72,2200.0,57.7982,57.8055,57.791,57.8055,2200.0
2012-07-19 14:10:00,79.71,79.72,79.71,79.71,1300.0,57.7982,57.8055,57.7982,57.7982,1300.0
2012-07-19 14:20:00,79.71,79.72,79.71,79.72,2000.0,57.7982,57.8055,57.7982,57.8055,2000.0
2012-07-19 14:30:00,79.71,79.72,79.71,79.72,10600.0,57.7982,57.8055,57.7982,57.8055,10600.0
2012-07-19 14:40:00,79.72,79.72,79.72,79.72,1500.0,57.8055,57.8055,57.8055,57.8055,1500.0
2012-07-19 14:50:00,79.71,79.71,79.71,79.71,1600.0,57.7982,57.7982,57.7982,57.7982,1600.0
2012-07-19 15:00:00,79.7,79.71,79.68,79.71,9900.0,57.791,57.7982,57.7765,57.7982,9900.0
2012-07-19 15:10:00,79.71,79.71,79.69,79.7,4100.0,57.7982,57.7982,57.7837,57.791,4100.0
2012-07-19 15:20:00,79.69,79.71,79.69,79.71,9000.0,57.7837,57.7982,57.7837,57.7982,9000.0
2012-07-19 15:30:00,79.71,79.73,79.71,79.73,4600.0,57.7982,57.8127,57.7982,57.8127,4600.0
2012-07-19 15:40:00,79.73,79.73,79.71,79.72,3800.0,57.8127,57.8127,57.7982,57.8055,3800.0
2012-07-19 15:50:00,79.71,79.75,79.71,79.72,12800.0,57.7982,57.8272,57.7982,57.8055,12800.0
2012-07-20 09:30:00,79.82,79.82,79.72,79.72,24500.0,57.878,57.878,57.8055,57.8055,24500.0
2012-07-20 09:40:00,79.72,79.76,79.72,79.72,4500.0,57.8055,57.8345,57.8055,57.8055,4500.0
2012-07-20 09:50:00,79.72,79.77,79.7,79.7,6300.0,57.8055,57.8417,57.791,57.791,6300.0
2012-07-20 10:00:00,79.74,79.74,79.65,79.65,14000.0,57.82,57.82,57.7547,57.7547,14000.0
2012-07-20 10:10:00,79.65,79.73,79.65,79.73,6500.0,57.7547,57.8127,57.7547,57.8127,6500.0
2012-07-20 10:20:00,79.72,79.73,79.65,79.66,8300.0,57.8055,57.8127,57.7547,57.762,8300.0
2012-07-20 10:30:00,79.66,79.68,79.66,79.67,2100.0,57.762,57.7765,57.762,57.7692,2100.0
2012-07-20 10:40:00,79.67,79.72,79.67,79.69,8000.0,57.7692,57.8055,57.7692,57.7837,8000.0
2012-07-20 10:50:00,79.69,79.71,79.67,79.7,3600.0,57.7837,57.7982,57.7692,57.791,3600.0
2012-07-20 11:00:00,79.67,79.7,79.66,79.66,5500.0,57.7692,57.791,57.762,57.762,5500.0
2012-07-20 11:10:00,79.66,79.7,79.66,79.69,7400.0,57.762,57.791,57.762,57.7837,7400.0
2012-07-20 11:20:00,79.69,79.73,79.69,79.7,3400.0,57.7837,57.8127,57.7837,57.791,3400.0
2012-07-20 11:30:00,79.69,79.73,79.69,79.69,4500.0,57.7837,57.8127,57.7837,57.7837,4500.0
2012-07-20 11:40:00,79.73,79.73,79.67,79.71,5900.0,57.8127,57.8127,57.7692,57.7982,5900.0
2012-07-20 11:50:00,79.67,79.73,79.67,79.67,8300.0,57.7692,57.8127,57.7692,57.7692,8300.0
2012-07-20 12:00:00,79.67,79.73,79.67,79.72,18100.0,57.7692,57.8127,57.7692,57.8055,18100.0
2012-07-20 12:10:00,79.73,79.73,79.7,79.7,2900.0,57.8127,57.8127,57.791,57.791,2900.0
2012-07-20 12:20:00,79.7,79.71,79.68,79.7,4800.0,57.791,57.7982,57.7765,57.791,4800.0
2012-07-20 12:30:00,79.68,79.7,79.68,79.69,6100.0,57.7765,57.791,57.7765,57.7837,6100.0
2012-07-20 12:40:00,79.69,79.72,79.69,79.69,6800.0,57.7837,57.8055,57.7837,57.7837,6800.0
2012-07-20 12:50:00,79.68,79.71,79.68,79.69,7000.0,57.7765,57.7982,57.7765,57.7837,7000.0
2012-07-20 13:00:00,79.69,79.7,79.68,79.68,4500.0,57.7837,57.791,57.7765,57.7765,4500.0
2012-07-20 13:10:00,79.68,79.69,79.68,79.68,2400.0,57.7765,57.7837,57.7765,57.7765,2400.0
2012-07-20 13:20:00,79.68,79.69,79.67,79.68,5700.0,57.7765,57.7837,57.7692,57.7765,5700.0
2012-07-20 13:30:00,79.67,79.68,79.67,79.67,4300.0,57.7692,57.7765,57.7692,57.7692,4300.0
2012-07-20 13:40:00,79.67,79.68,79.65,79.65,4900.0,57.7692,57.7765,57.7547,57.7547,4900.0
2012-07-20 13:50:00,79.68,79.68,79.65,79.65,7700.0,57.7765,57.7765,57.7547,57.7547,7700.0
2012-07-20 14:00:00,79.65,79.67,79.64,79.64,9600.0,57.7547,57.7692,57.7475,57.7475,9600.0
2012-07-20 14:10:00,79.64,79.65,79.63,79.63,7200.0,57.7475,57.7547,57.7402,57.7402,7200.0
2012-07-20 14:20:00,79.65,79.65,79.63,79.63,5600.0,57.7547,57.7547,57.7402,57.7402,5600.0
2012-07-20 14:30:00,79.65,79.65,79.63,79.63,8800.0,57.7547,57.7547,57.7402,57.7402,8800.0
2012-07-20 14:40:00,79.63,79.65,79.63,79.64,5600.0,57.7402,57.7547,57.7402,57.7475,5600.0
2012-07-20 14:50:00,79.63,79.65,79.63,79.63,8600.0,57.7402,57.7547,57.7402,57.7402,8600.0
2012-07-20 15:00:00,79.63,79.65,79.63,79.63,7100.0,57.7402,57.7547,57.7402,57.7402,7100.0
2012-07-20 15:10:00,79.63,79.65,79.63,79.65,7800.0,57.7402,57.7547,57.7402,57.7547,7800.0
2012-07-20 15:20:00,79.63,79.64,79.63,79.63,8100.0,57.7402,57.7475,57.7402,57.7402,8100.0
2012-07-20 15:30:00,79.63,79.65,79.63,79.65,10000.0,57.7402,57.7547,57.7402,57.7547,10000.0
2012-07-20 15:40:00,79.63,79.65,79.62,79.63,10200.0,57.7402,57.7547,57.7329,57.7402,10200.0
2012-07-20 15:50:00,79.63,79.7,79.62,79.62,26400.0,57.7402,57.791,57.7329,57.7329,26400.0
2012-07-23 09:30:00,79.72,79.72,79.62,79.62,16800.0,57.8055,57.8055,57.7329,57.7329,16800.0
2012-07-23 09:40:00,79.62,79.63,79.6,79.63,10600.0,57.7329,57.7402,57.7184,57.7402,10600.0
2012-07-23 09:50:00,79.62,79.64,79.6,79.6,8400.0,57.7329,57.7475,57.7184,57.7184,8400.0
2012-07-23 10:00:00,79.6,79.61,79.58,79.6,5000.0,57.7184,57.7257,57.7039,57.7184,5000.0
2012-07-23 10:10:00,79.58,79.59,79.57,79.58,7200.0,57.7039,57.7112,57.6967,57.7039,7200.0
2012-07-23 10:20:00,79.57,79.59,79.57,79.59,9100.0,57.6967,57.7112,57.6967,57.7112,9100.0
2012-07-23 10:30:00,79.57,79.6,79.57,79.58,7500.0,57.6967,57.7184,57.6967,57.7039,7500.0
2012-07-23 10:40:00,79.57,79.58,79.56,79.57,8100.0,57.6967,57.7039,57.6894,57.6967,8100.0
2012-07-23 10:50:00,79.57,79.58,79.56,79.58,8200.0,57.6967,57.7039,57.6894,57.7039,8200.0
2012-07-23 11:00:00,79.58,79.58,79.56,79.57,7900.0,57.7039,57.7039,57.6894,57.6967,7900.0
2012-07-23 11:10:00,79.57,79.57,79.56,79.57,11000.0,57.6967,57.6967,57.6894,57.6967,11000.0
2012-07-23 11:20:00,79.57,79.58,79.55,79.56,25700.0,57.6967,57.7039,57.6822,57.6894,25700.0
2012-07-23 11:30:00,79.55,79.57,79.55,79.55,10300.0,57.6822,57.6967,57.6822,57.6822,10300.0
2012-07-23 11:40:00,79.55,79.56,79.55,79.55,9100.0,57.6822,57.6894,57.6822,57.6822,9100.0
2012-07-23 11:50:00,79.55,79.56,79.55,79.56,11000.0,57.6822,57.6894,57.6822,57.6894,11000.0
2012-07-23 12:00:00,79.55,79.59,79.55,79.57,7400.0,57.6822,57.7112,57.6822,57.6967,7400.0
2012-07-23 12:10:00,79.57,79.6,79.57,79.57,3800.0,57.6967,57.7184,57.6967,57.6967,3800.0
2012-07-23 12:20:00,79.58,79.59,79.57,79.59,3600.0,57.7039,57.7112,57.6967,57.7112,3600.0
2012-07-23 12:30:00,79.58,79.59,79.57,79.58,5400.0,57.7039,57.7112,57.6967,57.7039,5400.0
2012-07-23 12:40:00,79.57,79.61,79.57,79.61,3700.0,57.6967,57.7257,57.6967,57.7257,3700.0
2012-07-23 12:50:00,79.6,79.61,79.57,79.58,9400.0,57.7184,57.7257,57.6967,57.7039,9400.0
2012-07-23 13:00:00,79.58,79.6,79.56,79.57,16000.0,57.7039,57.7184,57.6894,57.6967,16000.0
2012-07-23 13:10:00,79.57,79.59,79.57,79.57,3200.0,57.6967,57.7112,57.6967,57.6967,3200.0
2012-07-23 13:20:00,79.58,79.58,79.56,79.57,8700.0,57.7039,57.7039,57.6894,57.6967,8700.0
2012-07-23 13:30:00,79.56,79.57,79.56,79.57,8300.0,57.6894,57.6967,57.6894,57.6967,8300.0
2012-07-23 13:40:00,79.56,79.57,79.56,79.56,5900.0,57.6894,57.6967,57.6894,57.6894,5900.0
2012-07-23 13:50:00,79.57,79.57,79.56,79.56,9900.0,57.6967,57.6967,57.6894,57.6894,9900.0
2012-07-23 14:00:00,79.57,79.57,79.55,79.55,7500.0,57.6967,57.6967,57.6822,57.6822,7500.0
2012-07-23 14:10:00,79.55,79.56,79.54,79.56,9000.0,57.6822,57.6894,57.6749,57.6894,9000.0
2012-07-23 14:20:00,79.55,79.56,79.54,79.56,4000.0,57.6822,57.6894,57.6749,57.6894,4000.0
2012-07-23 14:30:00,79.56,79.56,79.55,79.55,10200.0,57.6894,57.6894,57.6822,57.6822,10200.0
2012-07-23 14:40:00,79.56,79.58,79.55,79.56,4800.0,57.6894,57.7039,57.6822,57.6894,4800.0
2012-07-23 14:50:00,79.55,79.56,79.55,79.55,6000.0,57.6822,57.6894,57.6822,57.6822,6000.0
2012-07-23 15:00:00,79.55,79.55,79.54,79.54,7400.0,57.6822,57.6822,57.6749,57.6749,7400.0
2012-07-23 15:10:00,79.54,79.56,79.54,79.56,6100.0,57.6749,57.6894,57.6749,57.6894,6100.0
2012-07-23 15:20:00,79.55,79.57,79.55,79.57,10300.0,57.6822,57.6967,57.6822,57.6967,10300.0
2012-07-23 15:30:00,79.58,79.58,79.56,79.58,8400.0,57.7039,57.7039,57.6894,57.7039,8400.0
2012-07-23 15:40:00,79.57,79.59,79.57,79.59,9200.0,57.6967,57.7112,57.6967,57.7112,9200.0
2012-07-23 15:50:00,79.58,79.59,79.56,79.56,31700.0,57.7039,57.7112,57.6894,57.6894,31700.0
2012-07-24 09:30:00,79.63,79.66,79.59,79.63,16600.0,57.7402,57.762,57.7112,57.7402,16600.0
2012-07-24 09:40:00,79.64,79.64,79.62,79.64,4200.0,57.7475,57.7475,57.7329,57.7475,4200.0
2012-07-24 09:50:00,79.63,79.64,79.63,79.64,10100.0,57.7402,57.7475,57.7402,57.7475,10100.0
2012-07-24 10:00:00,79.64,79.64,79.63,79.63,5000.0,57.7475,57.7475,57.7402,57.7402,5000.0
2012-07-24 10:10:00,79.63,79.64,79.62,79.64,8400.0,57.7402,57.7475,57.7329,57.7475,8400.0
2012-07-24 10:20:00,79.64,79.64,79.62,79.64,10700.0,57.7475,57.7475,57.7329,57.7475,10700.0
2012-07-24 10:30:00,79.62,79.63,79.6,79.63,5300.0,57.7329,57.7402,57.7184,57.7402,5300.0
2012-07-24 10:40:00,79.61,79.63,79.61,79.61,4700.0,57.7257,57.7402,57.7257,57.7257,4700.0
2012-07-24 10:50:00,79.61,79.63,79.61,79.63,2500.0,57.7257,57.7402,57.7257,57.7402,2500.0
2012-07-24 11:00:00,79.61,79.63,79.6,79.61,1500.0,57.7257,57.7402,57.7184,57.7257,1500.0
2012-07-24 11:10:00,79.59,79.62,79.59,79.62,5700.0,57.7112,57.7329,57.7112,57.7329,5700.0
2012-07-24 11:20:00,79.62,79.62,79.59,79.62,3200.0,57.7329,57.7329,57.7112,57.7329,3200.0
2012-07-24 11:30:00,79.62,79.62,79.59,79.62,8700.0,57.7329,57.7329,57.7112,57.7329,8700.0
2012-07-24 11:40:00,79.6,79.62,79.59,79.59,6000.0,57.7184,57.7329,57.7112,57.7112,6000.0
2012-07-24 11:50:00,79.61,79.61,79.59,79.61,4100.0,57.7257,57.7257,57.7112,57.7257,4100.0
2012-07-24 12:00:00,79.6,79.61,79.59,79.61,3900.0,57.7184,57.7257,57.7112,57.7257,3900.0
2012-07-24 12:10:00,79.61,79.61,79.59,79.61,3200.0,57.7257,57.7257,57.7112,57.7257,3200.0
2012-07-24 12:20:00,79.61,79.61,79.59,79.61,2800.0,57.7257,57.7257,57.7112,57.7257,2800.0
2012-07-24 12:30:00,79.6,79.61,79.59,79.61,3900.0,57.7184,57.7257,57.7112,57.7257,3900.0
2012-07-24 12:40:00,79.61,79.61,79.59,79.6,3300.0,57.7257,57.7257,57.7112,57.7184,3300.0
2012-07-24 12:50:00,79.6,79.61,79.59,79.61,3800.0,57.7184,57.7257,57.7112,57.7257,3800.0
2012-07-24 13:00:00,79.61,79.61,79.6,79.61,6700.0,57.7257,57.7257,57.7184,57.7257,6700.0
2012-07-24 13:10:00,79.61,79.62,79.6,79.62,4100.0,57.7257,57.7329,57.7184,57.7329,4100.0
2012-07-24 13:20:00,79.62,79.62,79.6,79.62,6600.0,57.7329,57.7329,57.7184,57.7329,6600.0
2012-07-24 13:30:00,79.62,79.62,79.6,79.61,50100.0,57.7329,57.7329,57.7184,57.7257,50100.0
2012-07-24 13:40:00,79.59,79.62,79.59,79.61,3200.0,57.7112,57.7329,57.7112,57.7257,3200.0
2012-07-24 13:50:00,79.62,79.62,79.58,79.59,30300.0,57.7329,57.7329,57.7039,57.7112,30300.0
2012-07-24 14:00:00,79.6,79.6,79.58,79.58,6000.0,57.7184,57.7184,57.7039,57.7039,6000.0
2012-07-24 14:10:00,79.6,79.6,79.58,79.6,9300.0,57.7184,57.7184,57.7039,57.7184,9300.0
2012-07-24 14:20:00,79.59,79.6,79.58,79.6,6300.0,57.7112,57.7184,57.7039,57.7184,6300.0
2012-07-24 14:30:00,79.59,79.6,79.58,79.6,6700.0,57.7112,57.7184,57.7039,57.7184,6700.0
2012-07-24 14:40:00,79.6,79.6,79.58,79.59,6300.0,57.7184,57.7184,57.7039,57.7112,6300.0
2012-07-24 14:50:00,79.59,79.6,79.57,79.59,6200.0,57.7112,57.7184,57.6967,57.7112,6200.0
2012-07-24 15:00:00,79.58,79.59,79.57,79.59,7900.0,57.7039,57.7112,57.6967,57.7112,7900.0
2012-07-24 15:10:00,79.57,79.59,79.57,79.57,7600.0,57.6967,57.7112,57.6967,57.6967,7600.0
2012-07-24 15:20:00,79.58,79.58,79.57,79.58,10900.0,57.7039,57.7039,57.6967,57.7039,10900.0
2012-07-24 15:30:00,79.58,79.58,79.56,79.56,22600.0,57.7039,57.7039,57.6894,57.6894,22600.0
2012-07-24 15:40:00,79.56,79.59,79.56,79.58,8900.0,57.6894,57.7112,57.6894,57.7039,8900.0
2012-07-24 15:50:00,79.58,79.58,79.55,79.56,14000.0,57.7039,57.7039,57.6822,57.6894,14000.0
2012-07-25 09:30:00,79.6,79.66,79.58,79.63,6200.0,57.7184,57.762,57.7039,57.7402,6200.0
2012-07-25 09:40:00,79.6,79.6,79.6,79.6,500.0,57.7184,57.7184,57.7184,57.7184,500.0
2012-07-25 09:50:00,79.6,79.6,79.6,79.6,0.0,57.7184,57.7184,57.7184,57.7184,0.0
2012-07-25 10:00:00,79.62,79.62,79.61,79.61,200.0,57.7329,57.7329,57.7257,57.7257,200.0
2012-07-25 10:10:00,79.61,79.64,79.61,79.64,6300.0,57.7257,57.7475,57.7257,57.7475,6300.0
2012-07-25 10:20:00,79.63,79.63,79.6,79.61,700.0,57.7402,57.7402,57.7184,57.7257,700.0
2012-07-25 10:30:00,79.62,79.63,79.6,79.62,4500.0,57.7329,57.7402,57.7184,57.7329,4500.0
2012-07-25 10:40:00,79.63,79.63,79.63,79.63,500.0,57.7402,57.7402,57.7402,57.7402,500.0
2012-07-25 10:50:00,79.6,79.63,79.6,79.6,1700.0,57.7184,57.7402,57.7184,57.7184,1700.0
2012-07-25 11:00:00,79.62,79.63,79.6,79.63,6200.0,57.7329,57.7402,57.7184,57.7402,6200.0
2012-07-25 11:10:00,79.61,79.63,79.6,79.63,1800.0,57.7257,57.7402,57.7184,57.7402,1800.0
2012-07-25 11:20:00,79.63,79.63,79.61,79.61,400.0,57.7402,57.7402,57.7257,57.7257,400.0
2012-07-25 11:30:00,79.63,79.63,79.62,79.62,900.0,57.7402,57.7402,57.7329,57.7329,900.0
2012-07-25 11:40:00,79.61,79.62,79.61,79.62,800.0,57.7257,57.7329,57.7257,57.7329,800.0
2012-07-25 11:50:00,79.62,79.62,79.62,79.62,1500.0,57.7329,57.7329,57.7329,57.7329,1500.0
2012-07-25 12:00:00,79.62,79.63,79.62,79.63,4800.0,57.7329,57.7402,57.7329,57.7402,4800.0
2012-07-25 12:10:00,79.63,79.65,79.63,79.65,20300.0,57.7402,57.7547,57.7402,57.7547,20300.0
2012-07-25 12:20:00,79.64,79.66,79.64,79.66,12700.0,57.7475,57.762,57.7475,57.762,12700.0
2012-07-25 12:30:00,79.66,79.66,79.66,79.66,3700.0,57.762,57.762,57.762,57.762,3700.0
2012-07-25 12:40:00,79.66,79.66,79.61,79.64,7700.0,57.762,57.762,57.7257,57.7475,7700.0
2012-07-25 12:50:00,79.66,79.66,79.62,79.64,3300.0,57.762,57.762,57.7329,57.7475,3300.0
2012-07-25 13:00:00,79.64,79.65,79.64,79.64,17600.0,57.7475,57.7547,57.7475,57.7475,17600.0
2012-07-25 13:10:00,79.64,79.65,79.64,79.65,1700.0,57.7475,57.7547,57.7475,57.7547,1700.0
2012-07-25 13:20:00,79.64,79.64,79.64,79.64,1200.0,57.7475,57.7475,57.7475,57.7475,1200.0
2012-07-25 13:30:00,79.65,79.65,79.64,79.65,1300.0,57.7547,57.7547,57.7475,57.7547,1300.0
2012-07-25 13:40:00,79.64,79.64,79.61,79.61,1800.0,57.7475,57.7475,57.7257,57.7257,1800.0
2012-07-25 13:50:00,79.64,79.64,79.63,79.63,600.0,57.7475,57.7475,57.7402,57.7402,600.0
2012-07-25 14:00:00,79.62,79.64,79.61,79.64,1200.0,57.7329,57.7475,57.7257,57.7475,1200.0
2012-07-25 14:10:00,79.61,79.64,79.61,79.61,3300.0,57.7257,57.7475,57.7257,57.7257,3300.0
2012-07-25 14:20:00,79.64,79.64,79.64,79.64,1100.0,57.7475,57.7475,57.7475,57.7475,1100.0
2012-07-25 14:30:00,79.61,79.62,79.6,79.6,2400.0,57.7257,57.7329,57.7184,57.7184,2400.0
2012-07-25 14:40:00,79.62,79.62,79.6,79.61,6600.0,57.7329,57.7329,57.7184,57.7257,6600.0
2012-07-25 14:50:00,79.61,79.64,79.61,79.64,4800.0,57.7257,57.7475,57.7257,57.7475,4800.0
2012-07-25 15:00:00,79.64,79.64,79.6,79.6,4800.0,57.7475,57.7475,57.7184,57.7184,4800.0
2012-07-25 15:10:00,79.62,79.62,79.6,79.6,4700.0,57.7329,57.7329,57.7184,57.7184,4700.0
2012-07-25 15:20:00,79.61,79.64,79.6,79.64,2900.0,57.7257,57.7475,57.7184,57.7475,2900.0
2012-07-25 15:30:00,79.64,79.64,79.6,79.63,4300.0,57.7475,57.7475,57.7184,57.7402,4300.0
2012-07-25 15:40:00,79.64,79.65,79.6,79.64,15700.0,57.7475,57.7547,57.7184,57.7475,15700.0
2012-07-25 15:50:00,79.63,79.64,79.62,79.64,9100.0,57.7402,57.7475,57.7329,57.7475,9100.0
2012-07-26 09:30:00,79.67,79.68,79.65,79.66,10100.0,57.7692,57.7765,57.7547,57.762,10100.0
2012-07-26 09:40:00,79.65,79.67,79.65,79.66,4100.0,57.7547,57.7692,57.7547,57.762,4100.0
2012-07-26 09:50:00,79.67,79.67,79.66,79.67,900.0,57.7692,57.7692,57.762,57.7692,900.0
2012-07-26 10:00:00,79.68,79.68,79.66,79.68,6200.0,57.7765,57.7765,57.762,57.7765,6200.0
2012-07-26 10:10:00,79.68,79.69,79.67,79.68,2600.0,57.7765,57.7837,57.7692,57.7765,2600.0
2012-07-26 10:20:00,79.68,79.68,79.67,79.68,300.0,57.7765,57.7765,57.7692,57.7765,300.0
2012-07-26 10:30:00,79.68,79.68,79.66,79.66,3500.0,57.7765,57.7765,57.762,57.762,3500.0
2012-07-26 10:40:00,79.66,79.68,79.66,79.68,4000.0,57.762,57.7765,57.762,57.7765,4000.0
2012-07-26 10:50:00,79.68,79.69,79.67,79.69,2100.0,57.7765,57.7837,57.7692,57.7837,2100.0
2012-07-26 11:00:00,79.68,79.69,79.68,79.69,29500.0,57.7765,57.7837,57.7765,57.7837,29500.0
2012-07-26 11:10:00,79.69,79.69,79.69,79.69,0.0,57.7837,57.7837,57.7837,57.7837,0.0
2012-07-26 11:20:00,79.67,79.69,79.67,79.67,2900.0,57.7692,57.7837,57.7692,57.7692,2900.0
2012-07-26 11:30:00,79.68,79.68,79.67,79.67,2700.0,57.7765,57.7765,57.7692,57.7692,2700.0
2012-07-26 11:40:00,79.68,79.69,79.68,79.69,16500.0,57.7765,57.7837,57.7765,57.7837,16500.0
2012-07-26 11:50:00,79.69,79.69,79.69,79.69,900.0,57.7837,57.7837,57.7837,57.7837,900.0
2012-07-26 12:00:00,79.69,79.69,79.69,79.69,200.0,57.7837,57.7837,57.7837,57.7837,200.0
2012-07-26 12:10:00,79.69,79.69,79.67,79.68,1000.0,57.7837,57.7837,57.7692,57.7765,1000.0
2012-07-26 12:20:00,79.67,79.68,79.67,79.68,500.0,57.7692,57.7765,57.7692,57.7765,500.0
2012-07-26 12:30:00,79.69,79.69,79.67,79.69,3400.0,57.7837,57.7837,57.7692,57.7837,3400.0
2012-07-26 12:40:00,79.68,79.68,79.68,79.68,200.0,57.7765,57.7765,57.7765,57.7765,200.0
2012-07-26 12:50:00,79.69,79.69,79.68,79.69,2300.0,57.7837,57.7837,57.7765,57.7837,2300.0
2012-07-26 13:00:00,79.68,79.69,79.68,79.69,5600.0,57.7765,57.7837,57.7765,57.7837,5600.0
2012-07-26 13:10:00,79.68,79.69,79.68,79.69,1900.0,57.7765,57.7837,57.7765,57.7837,1900.0
2012-07-26 13:20:00,79.69,79.69,79.68,79.69,8600.0,57.7837,57.7837,57.7765,57.7837,8600.0
2012-07-26 13:30:00,79.69,79.69,79.68,79.69,8400.0,57.7837,57.7837,57.7765,57.7837,8400.0
2012-07-26 13:40:00,79.69,79.69,79.68,79.69,5600.0,57.7837,57.7837,57.7765,57.7837,5600.0
2012-07-26 13:50:00,79.68,79.69,79.68,79.69,800.0,57.7765,57.7837,57.7765,57.7837,800.0
2012-07-26 14:00:00,79.69,79.69,79.68,79.69,2300.0,57.7837,57.7837,57.7765,57.7837,2300.0
2012-07-26 14:10:00,79.68,79.69,79.68,79.69,2700.0,57.7765,57.7837,57.7765,57.7837,2700.0
2012-07-26 14:20:00,79.69,79.69,79.68,79.68,1600.0,57.7837,57.7837,57.7765,57.7765,1600.0
2012-07-26 14:30:00,79.68,79.69,79.68,79.69,1500.0,57.7765,57.7837,57.7765,57.7837,1500.0
2012-07-26 14:40:00,79.69,79.69,79.68,79.69,8500.0,57.7837,57.7837,57.7765,57.7837,8500.0
2012-07-26 14:50:00,79.69,79.69,79.69,79.69,2000.0,57.7837,57.7837,57.7837,57.7837,2000.0
2012-07-26 15:00:00,79.69,79.69,79.69,79.69,600.0,57.7837,57.7837,57.7837,57.7837,600.0
2012-07-26 15:10:00,79.69,79.69,79.68,79.69,6600.0,57.7837,57.7837,57.7765,57.7837,6600.0
2012-07-26 15:20:00,79.68,79.69,79.68,79.69,3000.0,57.7765,57.7837,57.7765,57.7837,3000.0
2012-07-26 15:30:00,79.68,79.7,79.68,79.7,4900.0,57.7765,57.791,57.7765,57.791,4900.0
2012-07-26 15:40:00,79.68,79.7,79.68,79.7,1600.0,57.7765,57.791,57.7765,57.791,1600.0
2012-07-26 15:50:00,79.7,79.7,79.68,79.7,4100.0,57.791,57.791,57.7765,57.791,4100.0
2012-07-27 09:30:00,79.65,79.67,79.63,79.64,19800.0,57.7547,57.7692,57.7402,57.7475,19800.0
2012-07-27 09:40:00,79.64,79.64,79.62,79.64,6800.0,57.7475,57.7475,57.7329,57.7475,6800.0
2012-07-27 09:50:00,79.64,79.65,79.62,79.62,2700.0,57.7475,57.7547,57.7329,57.7329,2700.0
2012-07-27 10:00:00,79.65,79.65,79.63,79.64,7900.0,57.7547,57.7547,57.7402,57.7475,7900.0
2012-07-27 10:10:00,79.64,79.64,79.63,79.64,3700.0,57.7475,57.7475,57.7402,57.7475,3700.0
2012-07-27 10:20:00,79.63,79.63,79.62,79.63,1700.0,57.7402,57.7402,57.7329,57.7402,1700.0
2012-07-27 10:30:00,79.63,79.63,79.63,79.63,1800.0,57.7402,57.7402,57.7402,57.7402,1800.0
2012-07-27 10:40:00,79.62,79.63,79.62,79.63,3500.0,57.7329,57.7402,57.7329,57.7402,3500.0
2012-07-27 10:50:00,79.62,79.63,79.62,79.63,14100.0,57.7329,57.7402,57.7329,57.7402,14100.0
2012-07-27 11:00:00,79.62,79.63,79.62,79.63,9000.0,57.7329,57.7402,57.7329,57.7402,9000.0
2012-07-27 11:10:00,79.62,79.63,79.62,79.62,2400.0,57.7329,57.7402,57.7329,57.7329,2400.0
2012-07-27 11:20:00,79.62,79.63,79.62,79.62,14700.0,57.7329,57.7402,57.7329,57.7329,14700.0
2012-07-27 11:30:00,79.63,79.65,79.62,79.63,7800.0,57.7402,57.7547,57.7329,57.7402,7800.0
2012-07-27 11:40:00,79.64,79.65,79.63,79.65,1200.0,57.7475,57.7547,57.7402,57.7547,1200.0
2012-07-27 11:50:00,79.65,79.66,79.65,79.66,3800.0,57.7547,57.762,57.7547,57.762,3800.0
2012-07-27 12:00:00,79.66,79.66,79.63,79.65,2900.0,57.762,57.762,57.7402,57.7547,2900.0
2012-07-27 12:10:00,79.65,79.66,79.65,79.66,500.0,57.7547,57.762,57.7547,57.762,500.0
2012-07-27 12:20:00,79.66,79.66,79.65,79.65,2400.0,57.762,57.762,57.7547,57.7547,2400.0
2012-07-27 12:30:00,79.66,79.66,79.64,79.65,2800.0,57.762,57.762,57.7475,57.7547,2800.0
2012-07-27 12:40:00,79.63,79.65,79.63,79.65,2500.0,57.7402,57.7547,57.7402,57.7547,2500.0
2012-07-27 12:50:00,79.63,79.65,79.63,79.64,800.0,57.7402,57.7547,57.7402,57.7475,800.0
2012-07-27 13:00:00,79.65,79.65,79.65,79.65,2000.0,57.7547,57.7547,57.7547,57.7547,2000.0
2012-07-27 13:10:00,79.63,79.65,79.63,79.64,1500.0,57.7402,57.7547,57.7402,57.7475,1500.0
2012-07-27 13:20:00,79.64,79.64,79.63,79.64,6200.0,57.7475,57.7475,57.7402,57.7475,6200.0
2012-07-27 13:30:00,79.65,79.65,79.63,79.63,2200.0,57.7547,57.7547,57.7402,57.7402,2200.0
2012-07-27 13:40:00,79.64,79.64,79.63,79.64,2300.0,57.7475,57.7475,57.7402,57.7475,2300.0
2012-07-27 13:50:00,79.64,79.64,79.63,79.64,3700.0,57.7475,57.7475,57.7402,57.7475,3700.0
2012-07-27 14:00:00,79.64,79.64,79.64,79.64,23400.0,57.7475,57.7475,57.7475,57.7475,23400.0
2012-07-27 14:10:00,79.64,79.65,79.64,79.65,2600.0,57.7475,57.7547,57.7475,57.7547,2600.0
2012-07-27 14:20:00,79.65,79.66,79.65,79.66,1000.0,57.7547,57.762,57.7547,57.762,1000.0
2012-07-27 14:30:00,79.64,79.67,79.64,79.66,5400.0,57.7475,57.7692,57.7475,57.762,5400.0
2012-07-27 14:40:00,79.66,79.66,79.64,79.66,7600.0,57.762,57.762,57.7475,57.762,7600.0
2012-07-27 14:50:00,79.65,79.66,79.65,79.66,12200.0,57.7547,57.762,57.7547,57.762,12200.0
2012-07-27 15:00:00,79.66,79.68,79.66,79.68,9000.0,57.762,57.7765,57.762,57.7765,9000.0
2012-07-27 15:10:00,79.68,79.68,79.66,79.66,12700.0,57.7765,57.7765,57.762,57.762,12700.0
2012-07-27 15:20:00,79.68,79.69,79.67,79.68,4900.0,57.7765,57.7837,57.7692,57.7765,4900.0
2012-07-27 15:30:00,79.69,79.71,79.68,79.71,31800.0,57.7837,57.7982,57.7765,57.7982,31800.0
2012-07-27 15:40:00,79.7,79.71,79.68,79.71,14100.0,57.791,57.7982,57.7765,57.7982,14100.0
2012-07-27 15:50:00,79.71,79.73,79.71,79.73,3600.0,57.7982,57.8127,57.7982,57.8127,3600.0
2012-07-30 09:30:00,79.77,79.77,79.7,79.7,27300.0,57.8417,57.8417,57.791,57.791,27300.0
2012-07-30 09:40:00,79.75,79.75,79.72,79.74,5700.0,57.8272,57.8272,57.8055,57.82,5700.0
2012-07-30 09:50:00,79.73,79.74,79.72,79.74,3100.0,57.8127,57.82,57.8055,57.82,3100.0
2012-07-30 10:00:00,79.74,79.75,79.74,79.74,11100.0,57.82,57.8272,57.82,57.82,11100.0
2012-07-30 10:10:00,79.75,79.75,79.74,79.75,5400.0,57.8272,57.8272,57.82,57.8272,5400.0
2012-07-30 10:20:00,79.75,79.76,79.75,79.76,9300.0,57.8272,57.8345,57.8272,57.8345,9300.0
2012-07-30 10:30:00,79.76,79.76,79.75,79.75,1700.0,57.8345,57.8345,57.8272,57.8272,1700.0
2012-07-30 10:40:00,79.76,79.77,79.75,79.77,3600.0,57.8345,57.8417,57.8272,57.8417,3600.0
2012-07-30 10:50:00,79.75,79.77,79.74,79.75,30100.0,57.8272,57.8417,57.82,57.8272,30100.0
2012-07-30 11:00:00,79.74,79.75,79.73,79.75,27400.0,57.82,57.8272,57.8127,57.8272,27400.0
2012-07-30 11:10:00,79.74,79.75,79.73,79.74,8900.0,57.82,57.8272,57.8127,57.82,8900.0
2012-07-30 11:20:00,79.75,79.76,79.72,79.76,37900.0,57.8272,57.8345,57.8055,57.8345,37900.0
2012-07-30 11:30:00,79.75,79.77,79.72,79.73,11000.0,57.8272,57.8417,57.8055,57.8127,11000.0
2012-07-30 11:40:00,79.74,79.76,79.72,79.76,8700.0,57.82,57.8345,57.8055,57.8345,8700.0
2012-07-30 11:50:00,79.73,79.76,79.73,79.76,2700.0,57.8127,57.8345,57.8127,57.8345,2700.0
2012-07-30 12:00:00,79.75,79.76,79.72,79.73,24600.0,57.8272,57.8345,57.8055,57.8127,24600.0
2012-07-30 12:10:00,79.72,79.72,79.72,79.72,25100.0,57.8055,57.8055,57.8055,57.8055,25100.0
2012-07-30 12:20:00,79.72,79.73,79.7,79.7,9900.0,57.8055,57.8127,57.791,57.791,9900.0
2012-07-30 12:30:00,79.7,79.71,79.69,79.7,9200.0,57.791,57.7982,57.7837,57.791,9200.0
2012-07-30 12:40:00,79.7,79.71,79.69,79.69,13900.0,57.791,57.7982,57.7837,57.7837,13900.0
2012-07-30 12:50:00,79.7,79.71,79.69,79.7,6200.0,57.791,57.7982,57.7837,57.791,6200.0
2012-07-30 13:00:00,79.7,79.7,79.7,79.7,3100.0,57.791,57.791,57.791,57.791,3100.0
2012-07-30 13:10:00,79.7,79.7,79.69,79.7,8900.0,57.791,57.791,57.7837,57.791,8900.0
2012-07-30 13:20:00,79.7,79.7,79.69,79.7,5200.0,57.791,57.791,57.7837,57.791,5200.0
2012-07-30 13:30:00,79.7,79.75,79.7,79.72,13400.0,57.791,57.8272,57.791,57.8055,13400.0
2012-07-30 13:40:00,79.74,79.74,79.72,79.72,11400.0,57.82,57.82,57.8055,57.8055,11400.0
2012-07-30 13:50:00,79.73,79.74,79.7,79.74,7800.0,57.8127,57.82,57.791,57.82,7800.0
2012-07-30 14:00:00,79.72,79.73,79.72,79.73,1300.0,57.8055,57.8127,57.8055,57.8127,1300.0
2012-07-30 14:10:00,79.72,79.73,79.7,79.73,30200.0,57.8055,57.8127,57.791,57.8127,30200.0
2012-07-30 14:20:00,79.72,79.73,79.72,79.73,300.0,57.8055,57.8127,57.8055,57.8127,300.0
2012-07-30 14:30:00,79.73,79.73,79.73,79.73,1500.0,57.8127,57.8127,57.8127,57.8127,1500.0
2012-07-30 14:40:00,79.7,79.73,79.68,79.7,9100.0,57.791,57.8127,57.7765,57.791,9100.0
2012-07-30 14:50:00,79.71,79.71,79.7,79.71,14500.0,57.7982,57.7982,57.791,57.7982,14500.0
2012-07-30 15:00:00,79.71,79.72,79.69,79.72,1700.0,57.7982,57.8055,57.7837,57.8055,1700.0
2012-07-30 15:10:00,79.71,79.72,79.69,79.72,15000.0,57.7982,57.8055,57.7837,57.8055,15000.0
2012-07-30 15:20:00,79.72,79.76,79.71,79.75,13300.0,57.8055,57.8345,57.7982,57.8272,13300.0
2012-07-30 15:30:00,79.76,79.78,79.75,79.77,12600.0,57.8345,57.849,57.8272,57.8417,12600.0
2012-07-30 15:40:00,79.76,79.79,79.76,79.78,10700.0,57.8345,57.8562,57.8345,57.849,10700.0
2012-07-30 15:50:00,79.79,79.8,79.77,79.8,8600.0,57.8562,57.8635,57.8417,57.8635,8600.0
2012-07-31 09:30:00,79.78,79.78,79.55,79.65,64000.0,57.9585,57.9585,57.7914,57.8641,64000.0
2012-07-31 09:40:00,79.65,79.67,79.63,79.67,6900.0,57.8641,57.8786,57.8496,57.8786,6900.0
2012-07-31 09:50:00,79.71,79.71,79.66,79.71,17300.0,57.9077,57.9077,57.8714,57.9077,17300.0
2012-07-31 10:00:00,79.7,79.7,79.68,79.68,1400.0,57.9004,57.9004,57.8859,57.8859,1400.0
2012-07-31 10:10:00,79.68,79.7,79.66,79.68,67800.0,57.8859,57.9004,57.8714,57.8859,67800.0
2012-07-31 10:20:00,79.66,79.68,79.66,79.68,1500.0,57.8714,57.8859,57.8714,57.8859,1500.0
2012-07-31 10:30:00,79.66,79.67,79.66,79.67,1600.0,57.8714,57.8786,57.8714,57.8786,1600.0
2012-07-31 10:40:00,79.69,79.69,79.62,79.67,27100.0,57.8932,57.8932,57.8423,57.8786,27100.0
2012-07-31 10:50:00,79.67,79.69,79.64,79.66,6000.0,57.8786,57.8932,57.8568,57.8714,6000.0
2012-07-31 11:00:00,79.67,79.69,79.67,79.68,1200.0,57.8786,57.8932,57.8786,57.8859,1200.0
2012-07-31 11:10:00,79.68,79.7,79.66,79.7,7300.0,57.8859,57.9004,57.8714,57.9004,7300.0
2012-07-31 11:20:00,79.69,79.7,79.69,79.69,8900.0,57.8932,57.9004,57.8932,57.8932,8900.0
2012-07-31 11:30:00,79.7,79.71,79.7,79.71,1500.0,57.9004,57.9077,57.9004,57.9077,1500.0
2012-07-31 11:40:00,79.7,79.7,79.67,79.67,3200.0,57.9004,57.9004,57.8786,57.8786,3200.0
2012-07-31 11:50:00,79.67,79.68,79.66,79.67,7900.0,57.8786,57.8859,57.8714,57.8786,7900.0
2012-07-31 12:00:00,79.68,79.72,79.67,79.72,3200.0,57.8859,57.915,57.8786,57.915,3200.0
2012-07-31 12:10:00,79.71,79.71,79.67,79.69,1800.0,57.9077,57.9077,57.8786,57.8932,1800.0
2012-07-31 12:20:00,79.67,79.7,79.67,79.69,8500.0,57.8786,57.9004,57.8786,57.8932,8500.0
2012-07-31 12:30:00,79.69,79.7,79.67,79.67,2300.0,57.8932,57.9004,57.8786,57.8786,2300.0
2012-07-31 12:40:00,79.69,79.7,79.68,79.7,3500.0,57.8932,57.9004,57.8859,57.9004,3500.0
2012-07-31 12:50:00,79.7,79.71,79.69,79.69,6900.0,57.9004,57.9077,57.8932,57.8932,6900.0
2012-07-31 13:00:00,79.71,79.71,79.68,79.68,7900.0,57.9077,57.9077,57.8859,57.8859,7900.0
2012-07-31 13:10:00,79.7,79.7,79.69,79.69,1600.0,57.9004,57.9004,57.8932,57.8932,1600.0
2012-07-31 13:20:00,79.68,79.7,79.68,79.7,600.0,57.8859,57.9004,57.8859,57.9004,600.0
2012-07-31 13:30:00,79.7,79.7,79.68,79.7,10300.0,57.9004,57.9004,57.8859,57.9004,10300.0
2012-07-31 13:40:00,79.7,79.7,79.68,79.68,13900.0,57.9004,57.9004,57.8859,57.8859,13900.0
2012-07-31 13:50:00,79.69,79.69,79.68,79.69,9800.0,57.8932,57.8932,57.8859,57.8932,9800.0
2012-07-31 14:00:00,79.68,79.69,79.68,79.69,2400.0,57.8859,57.8932,57.8859,57.8932,2400.0
2012-07-31 14:10:00,79.69,79.69,79.68,79.69,13300.0,57.8932,57.8932,57.8859,57.8932,13300.0
2012-07-31 14:20:00,79.68,79.69,79.68,79.69,1900.0,57.8859,57.8932,57.8859,57.8932,1900.0
2012-07-31 14:30:00,79.69,79.69,79.68,79.69,1400.0,57.8932,57.8932,57.8859,57.8932,1400.0
2012-07-31 14:40:00,79.7,79.7,79.68,79.7,2900.0,57.9004,57.9004,57.8859,57.9004,2900.0
2012-07-31 14:50:00,79.7,79.7,79.69,79.69,8800.0,57.9004,57.9004,57.8932,57.8932,8800.0
2012-07-31 15:00:00,79.69,79.7,79.69,79.7,5100.0,57.8932,57.9004,57.8932,57.9004,5100.0
2012-07-31 15:10:00,79.69,79.71,79.69,79.7,2900.0,57.8932,57.9077,57.8932,57.9004,2900.0
2012-07-31 15:20:00,79.71,79.71,79.7,79.71,20500.0,57.9077,57.9077,57.9004,57.9077,20500.0
2012-07-31 15:30:00,79.7,79.73,79.7,79.73,15500.0,57.9004,57.9222,57.9004,57.9222,15500.0
2012-07-31 15:40:00,79.73,79.74,79.71,79.74,14300.0,57.9222,57.9295,57.9077,57.9295,14300.0
2012-07-31 15:50:00,79.74,79.74,79.71,79.74,14000.0,57.9295,57.9295,57.9077,57.9295,14000.0
2012-08-01 09:30:00,79.86,79.86,79.65,79.79,81000.0,58.0167,58.0167,57.8641,57.9658,81000.0
2012-08-01 09:40:00,79.8,79.81,79.77,79.79,8000.0,57.9731,57.9803,57.9513,57.9658,8000.0
2012-08-01 09:50:00,79.8,79.81,79.79,79.8,2100.0,57.9731,57.9803,57.9658,57.9731,2100.0
2012-08-01 10:00:00,79.77,79.8,79.77,79.8,1600.0,57.9513,57.9731,57.9513,57.9731,1600.0
2012-08-01 10:10:00,79.8,79.8,79.72,79.79,11300.0,57.9731,57.9731,57.915,57.9658,11300.0
2012-08-01 10:20:00,79.8,79.8,79.77,79.78,2300.0,57.9731,57.9731,57.9513,57.9585,2300.0
2012-08-01 10:30:00,79.8,79.81,79.72,79.78,3200.0,57.9731,57.9803,57.915,57.9585,3200.0
2012-08-01 10:40:00,79.78,79.79,79.77,79.79,1900.0,57.9585,57.9658,57.9513,57.9658,1900.0
2012-08-01 10:50:00,79.78,79.78,79.77,79.78,1500.0,57.9585,57.9585,57.9513,57.9585,1500.0
2012-08-01 11:00:00,79.78,79.78,79.77,79.78,3900.0,57.9585,57.9585,57.9513,57.9585,3900.0
2012-08-01 11:10:00,79.79,79.8,79.78,79.78,1700.0,57.9658,57.9731,57.9585,57.9585,1700.0
2012-08-01 11:20:00,79.8,79.81,79.78,79.81,1100.0,57.9731,57.9803,57.9585,57.9803,1100.0
2012-08-01 11:30:00,79.81,79.81,79.8,79.81,4200.0,57.9803,57.9803,57.9731,57.9803,4200.0
2012-08-01 11:40:00,79.79,79.8,79.76,79.76,9800.0,57.9658,57.9731,57.944,57.944,9800.0
2012-08-01 11:50:00,79.77,79.78,79.77,79.78,1200.0,57.9513,57.9585,57.9513,57.9585,1200.0
2012-08-01 12:00:00,79.76,79.8,79.76,79.77,2700.0,57.944,57.9731,57.944,57.9513,2700.0
2012-08-01 12:10:00,79.79,79.79,79.77,79.77,600.0,57.9658,57.9658,57.9513,57.9513,600.0
2012-08-01 12:20:00,79.77,79.81,79.77,79.81,9500.0,57.9513,57.9803,57.9513,57.9803,9500.0
2012-08-01 12:30:00,79.78,79.81,79.78,79.81,4200.0,57.9585,57.9803,57.9585,57.9803,4200.0
2012-08-01 12:40:00,79.8,79.81,79.8,79.8,5200.0,57.9731,57.9803,57.9731,57.9731,5200.0
2012-08-01 12:50:00,79.8,79.8,79.79,79.8,3700.0,57.9731,57.9731,57.9658,57.9731,3700.0
2012-08-01 13:00:00,79.8,79.81,79.79,79.81,9400.0,57.9731,57.9803,57.9658,57.9803,9400.0
2012-08-01 13:10:00,79.81,79.81,79.79,79.79,2100.0,57.9803,57.9803,57.9658,57.9658,2100.0
2012-08-01 13:20:00,79.81,79.82,79.81,79.82,33300.0,57.9803,57.9876,57.9803,57.9876,33300.0
2012-08-01 13:30:00,79.82,79.85,79.81,79.84,20400.0,57.9876,58.0094,57.9803,58.0021,20400.0
2012-08-01 13:40:00,79.84,79.84,79.82,79.83,3700.0,58.0021,58.0021,57.9876,57.9949,3700.0
2012-08-01 13:50:00,79.84,79.84,79.84,79.84,2300.0,58.0021,58.0021,58.0021,58.0021,2300.0
2012-08-01 14:00:00,79.84,79.86,79.82,79.86,5100.0,58.0021,58.0167,57.9876,58.0167,5100.0
2012-08-01 14:10:00,79.84,79.86,79.82,79.82,5600.0,58.0021,58.0167,57.9876,57.9876,5600.0
2012-08-01 14:20:00,79.82,79.82,79.78,79.78,19000.0,57.9876,57.9876,57.9585,57.9585,19000.0
2012-08-01 14:30:00,79.78,79.78,79.75,79.75,7100.0,57.9585,57.9585,57.9367,57.9367,7100.0
2012-08-01 14:40:00,79.76,79.76,79.75,79.76,9800.0,57.944,57.944,57.9367,57.944,9800.0
2012-08-01 14:50:00,79.75,79.76,79.72,79.75,26200.0,57.9367,57.944,57.915,57.9367,26200.0
2012-08-01 15:00:00,79.75,79.76,79.74,79.74,12800.0,57.9367,57.944,57.9295,57.9295,12800.0
2012-08-01 15:10:00,79.75,79.76,79.74,79.75,4100.0,57.9367,57.944,57.9295,57.9367,4100.0
2012-08-01 15:20:00,79.76,79.76,79.76,79.76,3200.0,57.944,57.944,57.944,57.944,3200.0
2012-08-01 15:30:00,79.76,79.77,79.76,79.76,8100.0,57.944,57.9513,57.944,57.944,8100.0
2012-08-01 15:40:00,79.75,79.76,79.75,79.76,7800.0,57.9367,57.944,57.9367,57.944,7800.0
2012-08-01 15:50:00,79.76,79.78,79.76,79.77,26200.0,57.944,57.9585,57.944,57.9513,26200.0
2012-08-02 09:30:00,79.83,79.87,79.79,79.79,6200.0,57.9949,58.0239,57.9658,57.9658,6200.0
2012-08-02 09:40:00,79.78,79.8,79.77,79.77,2100.0,57.9585,57.9731,57.9513,57.9513,2100.0
2012-08-02 09:50:00,79.76,79.81,79.76,79.8,22600.0,57.944,57.9803,57.944,57.9731,22600.0
2012-08-02 10:00:00,79.81,79.82,79.76,79.78,3500.0,57.9803,57.9876,57.944,57.9585,3500.0
2012-08-02 10:10:00,79.77,79.77,79.77,79.77,300.0,57.9513,57.9513,57.9513,57.9513,300.0
2012-08-02 10:20:00,79.77,79.79,79.77,79.79,1600.0,57.9513,57.9658,57.9513,57.9658,1600.0
2012-08-02 10:30:00,79.79,79.79,79.78,79.79,4800.0,57.9658,57.9658,57.9585,57.9658,4800.0
2012-08-02 10:40:00,79.79,79.79,79.78,79.79,3300.0,57.9658,57.9658,57.9585,57.9658,3300.0
2012-08-02 10:50:00,79.79,79.8,79.78,79.8,2300.0,57.9658,57.9731,57.9585,57.9731,2300.0
2012-08-02 11:00:00,79.79,79.81,79.78,79.81,20500.0,57.9658,57.9803,57.9585,57.9803,20500.0
2012-08-02 11:10:00,79.81,79.83,79.8,79.81,33400.0,57.9803,57.9949,57.9731,57.9803,33400.0
2012-08-02 11:20:00,79.83,79.83,79.81,79.81,1400.0,57.9949,57.9949,57.9803,57.9803,1400.0
2012-08-02 11:30:00,79.83,79.83,79.82,79.82,1100.0,57.9949,57.9949,57.9876,57.9876,1100.0
2012-08-02 11:40:00,79.83,79.83,79.82,79.83,11800.0,57.9949,57.9949,57.9876,57.9949,11800.0
2012-08-02 11:50:00,79.83,79.83,79.83,79.83,7700.0,57.9949,57.9949,57.9949,57.9949,7700.0
2012-08-02 12:00:00,79.83,79.83,79.83,79.83,1100.0,57.9949,57.9949,57.9949,57.9949,1100.0
2012-08-02 12:10:00,79.83,79.83,79.82,79.83,3000.0,57.9949,57.9949,57.9876,57.9949,3000.0
2012-08-02 12:20:00,79.83,79.83,79.82,79.82,1900.0,57.9949,57.9949,57.9876,57.9876,1900.0
2012-08-02 12:30:00,79.82,79.83,79.82,79.83,10400.0,57.9876,57.9949,57.9876,57.9949,10400.0
2012-08-02 12:40:00,79.83,79.83,79.82,79.82,800.0,57.9949,57.9949,57.9876,57.9876,800.0
2012-08-02 12:50:00,79.83,79.83,79.83,79.83,2500.0,57.9949,57.9949,57.9949,57.9949,2500.0
2012-08-02 13:00:00,79.83,79.83,79.82,79.82,4200.0,57.9949,57.9949,57.9876,57.9876,4200.0
2012-08-02 13:10:00,79.82,79.82,79.8,79.82,1200.0,57.9876,57.9876,57.9731,57.9876,1200.0
2012-08-02 13:20:00,79.81,79.81,79.81,79.81,100.0,57.9803,57.9803,57.9803,57.9803,100.0
2012-08-02 13:30:00,79.81,79.81,79.81,79.81,1800.0,57.9803,57.9803,57.9803,57.9803,1800.0
2012-08-02 13:40:00,79.8,79.81,79.79,79.79,1500.0,57.9731,57.9803,57.9658,57.9658,1500.0
2012-08-02 13:50:00,79.81,79.81,79.8,79.81,12800.0,57.9803,57.9803,57.9731,57.9803,12800.0
2012-08-02 14:00:00,79.8,79.81,79.8,79.8,2100.0,57.9731,57.9803,57.9731,57.9731,2100.0
2012-08-02 14:10:00,79.8,79.81,79.8,79.81,3500.0,57.9731,57.9803,57.9731,57.9803,3500.0
2012-08-02 14:20:00,79.8,79.81,79.8,79.81,5600.0,57.9731,57.9803,57.9731,57.9803,5600.0
2012-08-02 14:30:00,79.8,79.8,79.77,79.78,8100.0,57.9731,57.9731,57.9513,57.9585,8100.0
2012-08-02 14:40:00,79.77,79.78,79.77,79.78,9000.0,57.9513,57.9585,57.9513,57.9585,9000.0
2012-08-02 14:50:00,79.78,79.78,79.77,79.77,12500.0,57.9585,57.9585,57.9513,57.9513,12500.0
2012-08-02 15:00:00,79.77,79.77,79.75,79.77,14000.0,57.9513,57.9513,57.9367,57.9513,14000.0
2012-08-02 15:10:00,79.77,79.79,79.75,79.79,16400.0,57.9513,57.9658,57.9367,57.9658,16400.0
2012-08-02 15:20:00,79.79,79.79,79.78,79.79,4000.0,57.9658,57.9658,57.9585,57.9658,4000.0
2012-08-02 15:30:00,79.79,79.79,79.75,79.79,21800.0,57.9658,57.9658,57.9367,57.9658,21800.0
2012-08-02 15:40:00,79.77,79.79,79.75,79.79,16800.0,57.9513,57.9658,57.9367,57.9658,16800.0
2012-08-02 15:50:00,79.79,79.79,79.78,79.79,14500.0,57.9658,57.9658,57.9585,57.9658,14500.0
2012-08-03 09:30:00,79.8,79.8,79.75,79.75,15800.0,57.9731,57.9731,57.9367,57.9367,15800.0
2012-08-03 09:40:00,79.77,79.77,79.75,79.75,1900.0,57.9513,57.9513,57.9367,57.9367,1900.0
2012-08-03 09:50:00,79.77,79.77,79.76,79.76,3600.0,57.9513,57.9513,57.944,57.944,3600.0
2012-08-03 10:00:00,79.76,79.79,79.76,79.77,35000.0,57.944,57.9658,57.944,57.9513,35000.0
2012-08-03 10:10:00,79.77,79.8,79.77,79.8,25200.0,57.9513,57.9731,57.9513,57.9731,25200.0
2012-08-03 10:20:00,79.79,79.79,79.75,79.76,2000.0,57.9658,57.9658,57.9367,57.944,2000.0
2012-08-03 10:30:00,79.76,79.76,79.68,79.73,18900.0,57.944,57.944,57.8859,57.9222,18900.0
2012-08-03 10:40:00,79.75,79.75,79.69,79.74,4300.0,57.9367,57.9367,57.8932,57.9295,4300.0
2012-08-03 10:50:00,79.75,79.75,79.71,79.75,9100.0,57.9367,57.9367,57.9077,57.9367,9100.0
2012-08-03 11:00:00,79.75,79.75,79.71,79.73,1200.0,57.9367,57.9367,57.9077,57.9222,1200.0
2012-08-03 11:10:00,79.74,79.74,79.71,79.71,6600.0,57.9295,57.9295,57.9077,57.9077,6600.0
2012-08-03 11:20:00,79.71,79.75,79.7,79.72,15700.0,57.9077,57.9367,57.9004,57.915,15700.0
2012-08-03 11:30:00,79.73,79.75,79.7,79.74,5500.0,57.9222,57.9367,57.9004,57.9295,5500.0
2012-08-03 11:40:00,79.72,79.75,79.7,79.74,5000.0,57.915,57.9367,57.9004,57.9295,5000.0
2012-08-03 11:50:00,79.74,79.75,79.71,79.73,19300.0,57.9295,57.9367,57.9077,57.9222,19300.0
2012-08-03 12:00:00,79.72,79.73,79.71,79.72,7800.0,57.915,57.9222,57.9077,57.915,7800.0
2012-08-03 12:10:00,79.71,79.75,79.71,79.74,4000.0,57.9077,57.9367,57.9077,57.9295,4000.0
2012-08-03 12:20:00,79.73,79.75,79.72,79.74,4600.0,57.9222,57.9367,57.915,57.9295,4600.0
2012-08-03 12:30:00,79.75,79.76,79.72,79.74,6500.0,57.9367,57.944,57.915,57.9295,6500.0
2012-08-03 12:40:00,79.75,79.76,79.72,79.75,5300.0,57.9367,57.944,57.915,57.9367,5300.0
2012-08-03 12:50:00,79.72,79.76,79.72,79.76,5800.0,57.915,57.944,57.915,57.944,5800.0
2012-08-03 13:00:00,79.75,79.76,79.75,79.76,500.0,57.9367,57.944,57.9367,57.944,500.0
2012-08-03 13:10:00,79.73,79.74,79.71,79.71,5400.0,57.9222,57.9295,57.9077,57.9077,5400.0
2012-08-03 13:20:00,79.74,79.74,79.71,79.71,5800.0,57.9295,57.9295,57.9077,57.9077,5800.0
2012-08-03 13:30:00,79.73,79.75,79.73,79.75,4700.0,57.9222,57.9367,57.9222,57.9367,4700.0
2012-08-03 13:40:00,79.75,79.75,79.74,79.75,3000.0,57.9367,57.9367,57.9295,57.9367,3000.0
2012-08-03 13:50:00,79.74,79.75,79.73,79.73,2800.0,57.9295,57.9367,57.9222,57.9222,2800.0
2012-08-03 14:00:00,79.74,79.75,79.72,79.74,9400.0,57.9295,57.9367,57.915,57.9295,9400.0
2012-08-03 14:10:00,79.74,79.74,79.73,79.73,3300.0,57.9295,57.9295,57.9222,57.9222,3300.0
2012-08-03 14:20:00,79.74,79.75,79.73,79.75,4700.0,57.9295,57.9367,57.9222,57.9367,4700.0
2012-08-03 14:30:00,79.75,79.78,79.74,79.78,8800.0,57.9367,57.9585,57.9295,57.9585,8800.0
2012-08-03 14:40:00,79.75,79.79,79.75,79.78,15500.0,57.9367,57.9658,57.9367,57.9585,15500.0
2012-08-03 14:50:00,79.77,79.78,79.74,79.74,7500.0,57.9513,57.9585,57.9295,57.9295,7500.0
2012-08-03 15:00:00,79.74,79.76,79.73,79.75,8800.0,57.9295,57.944,57.9222,57.9367,8800.0
2012-08-03 15:10:00,79.75,79.8,79.75,79.79,17000.0,57.9367,57.9731,57.9367,57.9658,17000.0
2012-08-03 15:20:00,79.8,79.8,79.76,79.76,9400.0,57.9731,57.9731,57.944,57.944,9400.0
2012-08-03 15:30:00,79.77,79.8,79.76,79.78,14400.0,57.9513,57.9731,57.944,57.9585,14400.0
2012-08-03 15:40:00,79.8,79.8,79.79,79.8,22900.0,57.9731,57.9731,57.9658,57.9731,22900.0
2012-08-03 15:50:00,79.8,79.8,79.79,79.79,12900.0,57.9731,57.9731,57.9658,57.9658,12900.0
2012-08-06 09:30:00,79.83,79.83,79.79,79.79,14800.0,57.9949,57.9949,57.9658,57.9658,14800.0
2012-08-06 09:40:00,79.79,79.82,79.78,79.78,3000.0,57.9658,57.9876,57.9585,57.9585,3000.0
2012-08-06 09:50:00,79.79,79.8,79.77,79.78,3200.0,57.9658,57.9731,57.9513,57.9585,3200.0
2012-08-06 10:00:00,79.79,79.79,79.75,79.75,1700.0,57.9658,57.9658,57.9367,57.9367,1700.0
2012-08-06 10:10:00,79.78,79.79,79.75,79.76,1200.0,57.9585,57.9658,57.9367,57.944,1200.0
2012-08-06 10:20:00,79.76,79.77,79.75,79.76,4100.0,57.944,57.9513,57.9367,57.944,4100.0
2012-08-06 10:30:00,79.79,79.79,79.75,79.78,6400.0,57.9658,57.9658,57.9367,57.9585,6400.0
2012-08-06 10:40:00,79.77,79.79,79.75,79.76,2400.0,57.9513,57.9658,57.9367,57.944,2400.0
2012-08-06 10:50:00,79.77,79.79,79.75,79.76,6100.0,57.9513,57.9658,57.9367,57.944,6100.0
2012-08-06 11:00:00,79.77,79.79,79.74,79.77,11600.0,57.9513,57.9658,57.9295,57.9513,11600.0
2012-08-06 11:10:00,79.76,79.78,79.75,79.78,5200.0,57.944,57.9585,57.9367,57.9585,5200.0
2012-08-06 11:20:00,79.77,79.78,79.75,79.78,6100.0,57.9513,57.9585,57.9367,57.9585,6100.0
2012-08-06 11:30:00,79.78,79.78,79.76,79.76,2000.0,57.9585,57.9585,57.944,57.944,2000.0
2012-08-06 11:40:00,79.76,79.77,79.76,79.76,4800.0,57.944,57.9513,57.944,57.944,4800.0
2012-08-06 11:50:00,79.77,79.78,79.76,79.77,6900.0,57.9513,57.9585,57.944,57.9513,6900.0
2012-08-06 12:00:00,79.78,79.79,79.76,79.77,1900.0,57.9585,57.9658,57.944,57.9513,1900.0
2012-08-06 12:10:00,79.78,79.8,79.77,79.77,23900.0,57.9585,57.9731,57.9513,57.9513,23900.0
2012-08-06 12:20:00,79.79,79.79,79.77,79.79,1200.0,57.9658,57.9658,57.9513,57.9658,1200.0
2012-08-06 12:30:00,79.78,79.79,79.76,79.77,5600.0,57.9585,57.9658,57.944,57.9513,5600.0
2012-08-06 12:40:00,79.79,79.79,79.76,79.76,8700.0,57.9658,57.9658,57.944,57.944,8700.0
2012-08-06 12:50:00,79.78,79.78,79.77,79.77,2100.0,57.9585,57.9585,57.9513,57.9513,2100.0
2012-08-06 13:00:00,79.76,79.78,79.75,79.77,4400.0,57.944,57.9585,57.9367,57.9513,4400.0
2012-08-06 13:10:00,79.77,79.78,79.75,79.77,8900.0,57.9513,57.9585,57.9367,57.9513,8900.0
2012-08-06 13:20:00,79.77,79.78,79.75,79.76,5800.0,57.9513,57.9585,57.9367,57.944,5800.0
2012-08-06 13:30:00,79.76,79.77,79.75,79.75,4300.0,57.944,57.9513,57.9367,57.9367,4300.0
2012-08-06 13:40:00,79.77,79.77,79.76,79.76,1700.0,57.9513,57.9513,57.944,57.944,1700.0
2012-08-06 13:50:00,79.75,79.78,79.75,79.78,3200.0,57.9367,57.9585,57.9367,57.9585,3200.0
2012-08-06 14:00:00,79.78,79.78,79.75,79.78,5300.0,57.9585,57.9585,57.9367,57.9585,5300.0
2012-08-06 14:10:00,79.78,79.78,79.75,79.77,6900.0,57.9585,57.9585,57.9367,57.9513,6900.0
2012-08-06 14:20:00,79.78,79.78,79.75,79.78,8500.0,57.9585,57.9585,57.9367,57.9585,8500.0
2012-08-06 14:30:00,79.76,79.78,79.75,79.76,7700.0,57.944,57.9585,57.9367,57.944,7700.0
2012-08-06 14:40:00,79.76,79.78,79.75,79.76,10100.0,57.944,57.9585,57.9367,57.944,10100.0
2012-08-06 14:50:00,79.75,79.76,79.75,79.76,4400.0,57.9367,57.944,57.9367,57.944,4400.0
2012-08-06 15:00:00,79.76,79.76,79.75,79.76,3900.0,57.944,57.944,57.9367,57.944,3900.0
2012-08-06 15:10:00,79.76,79.76,79.75,79.75,4400.0,57.944,57.944,57.9367,57.9367,4400.0
2012-08-06 15:20:00,79.75,79.78,79.75,79.75,25200.0,57.9367,57.9585,57.9367,57.9367,25200.0
2012-08-06 15:30:00,79.76,79.78,79.75,79.76,3900.0,57.944,57.9585,57.9367,57.944,3900.0
2012-08-06 15:40:00,79.76,79.78,79.74,79.75,7300.0,57.944,57.9585,57.9295,57.9367,7300.0
2012-08-06 15:50:00,79.75,79.78,79.73,79.75,16700.0,57.9367,57.9585,57.9222,57.9367,16700.0
2012-08-07 09:30:00,79.75,79.79,79.73,79.73,12000.0,57.9367,57.9658,57.9222,57.9222,12000.0
2012-08-07 09:40:00,79.74,79.76,79.74,79.75,5300.0,57.9295,57.944,57.9295,57.9367,5300.0
2012-08-07 09:50:00,79.77,79.78,79.75,79.76,4300.0,57.9513,57.9585,57.9367,57.944,4300.0
2012-08-07 10:00:00,79.77,79.78,79.76,79.77,3200.0,57.9513,57.9585,57.944,57.9513,3200.0
2012-08-07 10:10:00,79.77,79.78,79.76,79.78,2500.0,57.9513,57.9585,57.944,57.9585,2500.0
2012-08-07 10:20:00,79.78,79.78,79.77,79.78,7400.0,57.9585,57.9585,57.9513,57.9585,7400.0
2012-08-07 10:30:00,79.77,79.78,79.76,79.76,1300.0,57.9513,57.9585,57.944,57.944,1300.0
2012-08-07 10:40:00,79.77,79.78,79.76,79.78,2800.0,57.9513,57.9585,57.944,57.9585,2800.0
2012-08-07 10:50:00,79.77,79.78,79.77,79.77,3100.0,57.9513,57.9585,57.9513,57.9513,3100.0
2012-08-07 11:00:00,79.78,79.78,79.66,79.73,56900.0,57.9585,57.9585,57.8714,57.9222,56900.0
2012-08-07 11:10:00,79.72,79.74,79.72,79.72,1400.0,57.915,57.9295,57.915,57.915,1400.0
2012-08-07 11:20:00,79.72,79.75,79.71,79.75,8200.0,57.915,57.9367,57.9077,57.9367,8200.0
2012-08-07 11:30:00,79.75,79.76,79.73,79.73,14800.0,57.9367,57.944,57.9222,57.9222,14800.0
2012-08-07 11:40:00,79.76,79.76,79.75,79.76,8800.0,57.944,57.944,57.9367,57.944,8800.0
2012-08-07 11:50:00,79.76,79.76,79.74,79.76,2300.0,57.944,57.944,57.9295,57.944,2300.0
2012-08-07 12:00:00,79.76,79.76,79.74,79.76,23300.0,57.944,57.944,57.9295,57.944,23300.0
2012-08-07 12:10:00,79.76,79.76,79.76,79.76,23900.0,57.944,57.944,57.944,57.944,23900.0
2012-08-07 12:20:00,79.76,79.77,79.75,79.75,2200.0,57.944,57.9513,57.9367,57.9367,2200.0
2012-08-07 12:30:00,79.76,79.76,79.75,79.76,1100.0,57.944,57.944,57.9367,57.944,1100.0
2012-08-07 12:40:00,79.76,79.76,79.75,79.76,1100.0,57.944,57.944,57.9367,57.944,1100.0
2012-08-07 12:50:00,79.76,79.76,79.75,79.76,8800.0,57.944,57.944,57.9367,57.944,8800.0
2012-08-07 13:00:00,79.75,79.76,79.75,79.75,10500.0,57.9367,57.944,57.9367,57.9367,10500.0
2012-08-07 13:10:00,79.75,79.75,79.74,79.74,1600.0,57.9367,57.9367,57.9295,57.9295,1600.0
2012-08-07 13:20:00,79.73,79.74,79.73,79.74,1100.0,57.9222,57.9295,57.9222,57.9295,1100.0
2012-08-07 13:30:00,79.74,79.75,79.73,79.75,4500.0,57.9295,57.9367,57.9222,57.9367,4500.0
2012-08-07 13:40:00,79.75,79.75,79.73,79.74,2400.0,57.9367,57.9367,57.9222,57.9295,2400.0
2012-08-07 13:50:00,79.75,79.75,79.75,79.75,900.0,57.9367,57.9367,57.9367,57.9367,900.0
2012-08-07 14:00:00,79.75,79.75,79.74,79.75,2400.0,57.9367,57.9367,57.9295,57.9367,2400.0
2012-08-07 14:10:00,79.75,79.75,79.73,79.74,12800.0,57.9367,57.9367,57.9222,57.9295,12800.0
2012-08-07 14:20:00,79.75,79.76,79.74,79.76,23700.0,57.9367,57.944,57.9295,57.944,23700.0
2012-08-07 14:30:00,79.75,79.76,79.74,79.75,18000.0,57.9367,57.944,57.9295,57.9367,18000.0
2012-08-07 14:40:00,79.75,79.77,79.75,79.77,4700.0,57.9367,57.9513,57.9367,57.9513,4700.0
2012-08-07 14:50:00,79.76,79.77,79.75,79.77,25400.0,57.944,57.9513,57.9367,57.9513,25400.0
2012-08-07 15:00:00,79.77,79.77,79.76,79.77,2500.0,57.9513,57.9513,57.944,57.9513,2500.0
2012-08-07 15:10:00,79.76,79.77,79.75,79.77,8200.0,57.944,57.9513,57.9367,57.9513,8200.0
2012-08-07 15:20:00,79.77,79.77,79.75,79.75,16800.0,57.9513,57.9513,57.9367,57.9367,16800.0
2012-08-07 15:30:00,79.76,79.77,79.75,79.77,3100.0,57.944,57.9513,57.9367,57.9513,3100.0
2012-08-07 15:40:00,79.75,79.77,79.75,79.76,8600.0,57.9367,57.9513,57.9367,57.944,8600.0
2012-08-07 15:50:00,79.77,79.77,79.73,79.77,27200.0,57.9513,57.9513,57.9222,57.9513,27200.0
2012-08-08 09:30:00,79.75,79.79,79.72,79.76,6900.0,57.9367,57.9658,57.915,57.944,6900.0
2012-08-08 09:40:00,79.76,79.77,79.76,79.77,900.0,57.944,57.9513,57.944,57.9513,900.0
2012-08-08 09:50:00,79.77,79.77,79.74,79.75,2100.0,57.9513,57.9513,57.9295,57.9367,2100.0
2012-08-08 10:00:00,79.77,79.77,79.74,79.74,1900.0,57.9513,57.9513,57.9295,57.9295,1900.0
2012-08-08 10:10:00,79.77,79.77,79.74,79.74,2500.0,57.9513,57.9513,57.9295,57.9295,2500.0
2012-08-08 10:20:00,79.75,79.75,79.72,79.74,3700.0,57.9367,57.9367,57.915,57.9295,3700.0
2012-08-08 10:30:00,79.75,79.75,79.75,79.75,500.0,57.9367,57.9367,57.9367,57.9367,500.0
2012-08-08 10:40:00,79.76,79.76,79.74,79.75,1600.0,57.944,57.944,57.9295,57.9367,1600.0
2012-08-08 10:50:00,79.74,79.76,79.74,79.76,2000.0,57.9295,57.944,57.9295,57.944,2000.0
2012-08-08 11:00:00,79.74,79.76,79.74,79.74,1700.0,57.9295,57.944,57.9295,57.9295,1700.0
2012-08-08 11:10:00,79.76,79.76,79.7,79.72,39700.0,57.944,57.944,57.9004,57.915,39700.0
2012-08-08 11:20:00,79.75,79.76,79.7,79.72,9000.0,57.9367,57.944,57.9004,57.915,9000.0
2012-08-08 11:30:00,79.72,79.72,79.69,79.71,31700.0,57.915,57.915,57.8932,57.9077,31700.0
2012-08-08 11:40:00,79.71,79.71,79.7,79.7,7700.0,57.9077,57.9077,57.9004,57.9004,7700.0
2012-08-08 11:50:00,79.71,79.71,79.67,79.69,22700.0,57.9077,57.9077,57.8786,57.8932,22700.0
2012-08-08 12:00:00,79.69,79.7,79.65,79.66,11700.0,57.8932,57.9004,57.8641,57.8714,11700.0
2012-08-08 12:10:00,79.7,79.7,79.66,79.69,1900.0,57.9004,57.9004,57.8714,57.8932,1900.0
2012-08-08 12:20:00,79.7,79.71,79.69,79.71,7900.0,57.9004,57.9077,57.8932,57.9077,7900.0
2012-08-08 12:30:00,79.71,79.72,79.7,79.71,8600.0,57.9077,57.915,57.9004,57.9077,8600.0
2012-08-08 12:40:00,79.72,79.73,79.71,79.73,7000.0,57.915,57.9222,57.9077,57.9222,7000.0
2012-08-08 12:50:00,79.72,79.73,79.72,79.72,400.0,57.915,57.9222,57.915,57.915,400.0
2012-08-08 13:00:00,79.73,79.73,79.72,79.72,1000.0,57.9222,57.9222,57.915,57.915,1000.0
2012-08-08 13:10:00,79.72,79.73,79.71,79.72,4100.0,57.915,57.9222,57.9077,57.915,4100.0
2012-08-08 13:20:00,79.72,79.72,79.71,79.71,1600.0,57.915,57.915,57.9077,57.9077,1600.0
2012-08-08 13:30:00,79.72,79.73,79.71,79.72,10700.0,57.915,57.9222,57.9077,57.915,10700.0
2012-08-08 13:40:00,79.72,79.73,79.72,79.73,3500.0,57.915,57.9222,57.915,57.9222,3500.0
2012-08-08 13:50:00,79.72,79.73,79.71,79.72,7500.0,57.915,57.9222,57.9077,57.915,7500.0
2012-08-08 14:00:00,79.73,79.73,79.72,79.72,3100.0,57.9222,57.9222,57.915,57.915,3100.0
2012-08-08 14:10:00,79.72,79.73,79.71,79.72,3500.0,57.915,57.9222,57.9077,57.915,3500.0
2012-08-08 14:20:00,79.73,79.74,79.72,79.73,25400.0,57.9222,57.9295,57.915,57.9222,25400.0
2012-08-08 14:30:00,79.74,79.74,79.71,79.71,38300.0,57.9295,57.9295,57.9077,57.9077,38300.0
2012-08-08 14:40:00,79.71,79.71,79.7,79.71,12000.0,57.9077,57.9077,57.9004,57.9077,12000.0
2012-08-08 14:50:00,79.71,79.71,79.7,79.71,7300.0,57.9077,57.9077,57.9004,57.9077,7300.0
2012-08-08 15:00:00,79.71,79.71,79.7,79.71,7200.0,57.9077,57.9077,57.9004,57.9077,7200.0
2012-08-08 15:10:00,79.7,79.71,79.7,79.71,5900.0,57.9004,57.9077,57.9004,57.9077,5900.0
2012-08-08 15:20:00,79.71,79.71,79.7,79.71,4100.0,57.9077,57.9077,57.9004,57.9077,4100.0
2012-08-08 15:30:00,79.71,79.71,79.67,79.69,16000.0,57.9077,57.9077,57.8786,57.8932,16000.0
2012-08-08 15:40:00,79.69,79.7,79.65,79.66,28600.0,57.8932,57.9004,57.8641,57.8714,28600.0
2012-08-08 15:50:00,79.67,79.72,79.65,79.72,11900.0,57.8786,57.915,57.8641,57.915,11900.0
2012-08-09 09:30:00,79.71,79.73,79.67,79.7,7500.0,57.9077,57.9222,57.8786,57.9004,7500.0
2012-08-09 09:40:00,79.71,79.71,79.67,79.67,2000.0,57.9077,57.9077,57.8786,57.8786,2000.0
2012-08-09 09:50:00,79.68,79.7,79.67,79.69,6300.0,57.8859,57.9004,57.8786,57.8932,6300.0
2012-08-09 10:00:00,79.68,79.69,79.68,79.68,3400.0,57.8859,57.8932,57.8859,57.8859,3400.0
2012-08-09 10:10:00,79.69,79.69,79.67,79.69,3900.0,57.8932,57.8932,57.8786,57.8932,3900.0
2012-08-09 10:20:00,79.69,79.69,79.66,79.66,5700.0,57.8932,57.8932,57.8714,57.8714,5700.0
2012-08-09 10:30:00,79.68,79.68,79.66,79.68,2600.0,57.8859,57.8859,57.8714,57.8859,2600.0
2012-08-09 10:40:00,79.67,79.69,79.67,79.68,7900.0,57.8786,57.8932,57.8786,57.8859,7900.0
2012-08-09 10:50:00,79.67,79.68,79.67,79.68,3000.0,57.8786,57.8859,57.8786,57.8859,3000.0
2012-08-09 11:00:00,79.68,79.68,79.67,79.67,4200.0,57.8859,57.8859,57.8786,57.8786,4200.0
2012-08-09 11:10:00,79.68,79.68,79.67,79.67,22000.0,57.8859,57.8859,57.8786,57.8786,22000.0
2012-08-09 11:20:00,79.67,79.68,79.67,79.68,5900.0,57.8786,57.8859,57.8786,57.8859,5900.0
2012-08-09 11:30:00,79.67,79.67,79.67,79.67,7300.0,57.8786,57.8786,57.8786,57.8786,7300.0
2012-08-09 11:40:00,79.66,79.66,79.66,79.66,2400.0,57.8714,57.8714,57.8714,57.8714,2400.0
2012-08-09 11:50:00,79.66,79.69,79.65,79.65,11500.0,57.8714,57.8932,57.8641,57.8641,11500.0
2012-08-09 12:00:00,79.69,79.69,79.65,79.66,28400.0,57.8932,57.8932,57.8641,57.8714,28400.0
2012-08-09 12:10:00,79.68,79.69,79.68,79.69,2500.0,57.8859,57.8932,57.8859,57.8932,2500.0
2012-08-09 12:20:00,79.69,79.69,79.65,79.68,7000.0,57.8932,57.8932,57.8641,57.8859,7000.0
2012-08-09 12:30:00,79.68,79.69,79.65,79.68,1200.0,57.8859,57.8932,57.8641,57.8859,1200.0
2012-08-09 12:40:00,79.66,79.69,79.65,79.65,1600.0,57.8714,57.8932,57.8641,57.8641,1600.0
2012-08-09 12:50:00,79.68,79.68,79.65,79.65,900.0,57.8859,57.8859,57.8641,57.8641,900.0
2012-08-09 13:00:00,79.68,79.68,79.67,79.68,3300.0,57.8859,57.8859,57.8786,57.8859,3300.0
2012-08-09 13:10:00,79.69,79.69,79.69,79.69,300.0,57.8932,57.8932,57.8932,57.8932,300.0
2012-08-09 13:20:00,79.71,79.72,79.7,79.72,13100.0,57.9077,57.915,57.9004,57.915,13100.0
2012-08-09 13:30:00,79.72,79.72,79.71,79.72,5000.0,57.915,57.915,57.9077,57.915,5000.0
2012-08-09 13:40:00,79.71,79.73,79.71,79.73,1300.0,57.9077,57.9222,57.9077,57.9222,1300.0
2012-08-09 13:50:00,79.73,79.73,79.71,79.73,3500.0,57.9222,57.9222,57.9077,57.9222,3500.0
2012-08-09 14:00:00,79.72,79.73,79.72,79.73,4300.0,57.915,57.9222,57.915,57.9222,4300.0
2012-08-09 14:10:00,79.73,79.73,79.73,79.73,300.0,57.9222,57.9222,57.9222,57.9222,300.0
2012-08-09 14:20:00,79.73,79.73,79.71,79.71,6900.0,57.9222,57.9222,57.9077,57.9077,6900.0
2012-08-09 14:30:00,79.72,79.73,79.7,79.71,7400.0,57.915,57.9222,57.9004,57.9077,7400.0
2012-08-09 14:40:00,79.71,79.72,79.7,79.71,4000.0,57.9077,57.915,57.9004,57.9077,4000.0
2012-08-09 14:50:00,79.72,79.73,79.71,79.71,9400.0,57.915,57.9222,57.9077,57.9077,9400.0
2012-08-09 15:00:00,79.73,79.74,79.71,79.71,12600.0,57.9222,57.9295,57.9077,57.9077,12600.0
2012-08-09 15:10:00,79.74,79.74,79.71,79.72,8200.0,57.9295,57.9295,57.9077,57.915,8200.0
2012-08-09 15:20:00,79.72,79.72,79.71,79.72,4200.0,57.915,57.915,57.9077,57.915,4200.0
2012-08-09 15:30:00,79.71,79.73,79.71,79.73,4500.0,57.9077,57.9222,57.9077,57.9222,4500.0
2012-08-09 15:40:00,79.73,79.73,79.71,79.73,10300.0,57.9222,57.9222,57.9077,57.9222,10300.0
2012-08-09 15:50:00,79.73,79.74,79.69,79.69,46600.0,57.9222,57.9295,57.8932,57.8932,46600.0
2012-08-10 09:30:00,79.75,79.76,79.71,79.73,4600.0,57.9367,57.944,57.9077,57.9222,4600.0
2012-08-10 09:40:00,79.72,79.75,79.72,79.72,5600.0,57.915,57.9367,57.915,57.915,5600.0
2012-08-10 09:50:00,79.72,79.75,79.71,79.71,6600.0,57.915,57.9367,57.9077,57.9077,6600.0
2012-08-10 10:00:00,79.71,79.73,79.71,79.73,4100.0,57.9077,57.9222,57.9077,57.9222,4100.0
2012-08-10 10:10:00,79.73,79.73,79.71,79.71,3200.0,57.9222,57.9222,57.9077,57.9077,3200.0
2012-08-10 10:20:00,79.71,79.73,79.71,79.71,2900.0,57.9077,57.9222,57.9077,57.9077,2900.0
2012-08-10 10:30:00,79.71,79.73,79.71,79.73,4100.0,57.9077,57.9222,57.9077,57.9222,4100.0
2012-08-10 10:40:00,79.72,79.73,79.72,79.72,2400.0,57.915,57.9222,57.915,57.915,2400.0
2012-08-10 10:50:00,79.72,79.73,79.72,79.72,3300.0,57.915,57.9222,57.915,57.915,3300.0
2012-08-10 11:00:00,79.72,79.73,79.71,79.71,10100.0,57.915,57.9222,57.9077,57.9077,10100.0
2012-08-10 11:10:00,79.71,79.73,79.71,79.71,6800.0,57.9077,57.9222,57.9077,57.9077,6800.0
2012-08-10 11:20:00,79.71,79.72,79.71,79.71,5400.0,57.9077,57.915,57.9077,57.9077,5400.0
2012-08-10 11:30:00,79.71,79.72,79.7,79.7,3700.0,57.9077,57.915,57.9004,57.9004,3700.0
2012-08-10 11:40:00,79.7,79.72,79.68,79.68,7000.0,57.9004,57.915,57.8859,57.8859,7000.0
2012-08-10 11:50:00,79.68,79.72,79.68,79.71,4200.0,57.8859,57.915,57.8859,57.9077,4200.0
2012-08-10 12:00:00,79.71,79.72,79.67,79.67,2700.0,57.9077,57.915,57.8786,57.8786,2700.0
2012-08-10 12:10:00,79.67,79.72,79.67,79.72,4800.0,57.8786,57.915,57.8786,57.915,4800.0
2012-08-10 12:20:00,79.67,79.7,79.67,79.69,1900.0,57.8786,57.9004,57.8786,57.8932,1900.0
2012-08-10 12:30:00,79.69,79.71,79.69,79.69,3000.0,57.8932,57.9077,57.8932,57.8932,3000.0
2012-08-10 12:40:00,79.69,79.71,79.68,79.68,19800.0,57.8932,57.9077,57.8859,57.8859,19800.0
2012-08-10 12:50:00,79.68,79.69,79.68,79.68,3000.0,57.8859,57.8932,57.8859,57.8859,3000.0
2012-08-10 13:00:00,79.68,79.69,79.67,79.67,2600.0,57.8859,57.8932,57.8786,57.8786,2600.0
2012-08-10 13:10:00,79.67,79.69,79.67,79.67,1900.0,57.8786,57.8932,57.8786,57.8786,1900.0
2012-08-10 13:20:00,79.67,79.69,79.67,79.68,2600.0,57.8786,57.8932,57.8786,57.8859,2600.0
2012-08-10 13:30:00,79.68,79.69,79.67,79.68,6500.0,57.8859,57.8932,57.8786,57.8859,6500.0
2012-08-10 13:40:00,79.69,79.69,79.67,79.67,3900.0,57.8932,57.8932,57.8786,57.8786,3900.0
2012-08-10 13:50:00,79.67,79.68,79.67,79.67,2800.0,57.8786,57.8859,57.8786,57.8786,2800.0
2012-08-10 14:00:00,79.67,79.68,79.67,79.68,3100.0,57.8786,57.8859,57.8786,57.8859,3100.0
2012-08-10 14:10:00,79.68,79.71,79.67,79.7,4800.0,57.8859,57.9077,57.8786,57.9004,4800.0
2012-08-10 14:20:00,79.69,79.72,79.69,79.69,5400.0,57.8932,57.915,57.8932,57.8932,5400.0
2012-08-10 14:30:00,79.69,79.72,79.69,79.72,7300.0,57.8932,57.915,57.8932,57.915,7300.0
2012-08-10 14:40:00,79.69,79.72,79.69,79.69,3300.0,57.8932,57.915,57.8932,57.8932,3300.0
2012-08-10 14:50:00,79.69,79.71,79.69,79.69,4600.0,57.8932,57.9077,57.8932,57.8932,4600.0
2012-08-10 15:00:00,79.69,79.71,79.68,79.68,5300.0,57.8932,57.9077,57.8859,57.8859,5300.0
2012-08-10 15:10:00,79.69,79.71,79.67,79.67,4200.0,57.8932,57.9077,57.8786,57.8786,4200.0
2012-08-10 15:20:00,79.67,79.7,79.67,79.68,2900.0,57.8786,57.9004,57.8786,57.8859,2900.0
2012-08-10 15:30:00,79.68,79.71,79.68,79.69,6300.0,57.8859,57.9077,57.8859,57.8932,6300.0
2012-08-10 15:40:00,79.69,79.7,79.67,79.67,19000.0,57.8932,57.9004,57.8786,57.8786,19000.0
2012-08-10 15:50:00,79.67,79.67,79.65,79.65,15400.0,57.8786,57.8786,57.8641,57.8641,15400.0
2012-08-13 09:30:00,79.74,79.76,79.71,79.71,8500.0,57.9295,57.944,57.9077,57.9077,8500.0
2012-08-13 09:40:00,79.72,79.75,79.72,79.75,1800.0,57.915,57.9367,57.915,57.9367,1800.0
2012-08-13 09:50:00,79.73,79.75,79.73,79.73,600.0,57.9222,57.9367,57.9222,57.9222,600.0
2012-08-13 10:00:00,79.76,79.76,79.73,79.75,5400.0,57.944,57.944,57.9222,57.9367,5400.0
2012-08-13 10:10:00,79.73,79.76,79.73,79.76,2100.0,57.9222,57.944,57.9222,57.944,2100.0
2012-08-13 10:20:00,79.74,79.76,79.73,79.76,8400.0,57.9295,57.944,57.9222,57.944,8400.0
2012-08-13 10:30:00,79.76,79.76,79.73,79.75,3600.0,57.944,57.944,57.9222,57.9367,3600.0
2012-08-13 10:40:00,79.75,79.76,79.75,79.75,2500.0,57.9367,57.944,57.9367,57.9367,2500.0
2012-08-13 10:50:00,79.76,79.76,79.76,79.76,5100.0,57.944,57.944,57.944,57.944,5100.0
2012-08-13 11:00:00,79.76,79.76,79.75,79.75,5100.0,57.944,57.944,57.9367,57.9367,5100.0
2012-08-13 11:10:00,79.75,79.76,79.74,79.76,8400.0,57.9367,57.944,57.9295,57.944,8400.0
2012-08-13 11:20:00,79.75,79.76,79.75,79.75,4300.0,57.9367,57.944,57.9367,57.9367,4300.0
2012-08-13 11:30:00,79.76,79.76,79.76,79.76,200.0,57.944,57.944,57.944,57.944,200.0
2012-08-13 11:40:00,79.76,79.76,79.75,79.76,800.0,57.944,57.944,57.9367,57.944,800.0
2012-08-13 11:50:00,79.75,79.76,79.75,79.75,2500.0,57.9367,57.944,57.9367,57.9367,2500.0
2012-08-13 12:00:00,79.77,79.77,79.75,79.75,1600.0,57.9513,57.9513,57.9367,57.9367,1600.0
2012-08-13 12:10:00,79.76,79.77,79.75,79.75,2000.0,57.944,57.9513,57.9367,57.9367,2000.0
2012-08-13 12:20:00,79.75,79.78,79.71,79.78,12300.0,57.9367,57.9585,57.9077,57.9585,12300.0
2012-08-13 12:30:00,79.78,79.8,79.78,79.8,38100.0,57.9585,57.9731,57.9585,57.9731,38100.0
2012-08-13 12:40:00,79.79,79.8,79.75,79.75,1500.0,57.9658,57.9731,57.9367,57.9367,1500.0
2012-08-13 12:50:00,79.79,79.79,79.76,79.78,2900.0,57.9658,57.9658,57.944,57.9585,2900.0
2012-08-13 13:00:00,79.76,79.8,79.76,79.8,8200.0,57.944,57.9731,57.944,57.9731,8200.0
2012-08-13 13:10:00,79.8,79.8,79.79,79.79,19000.0,57.9731,57.9731,57.9658,57.9658,19000.0
2012-08-13 13:20:00,79.8,79.8,79.79,79.8,5700.0,57.9731,57.9731,57.9658,57.9731,5700.0
2012-08-13 13:30:00,79.8,79.8,79.8,79.8,0.0,57.9731,57.9731,57.9731,57.9731,0.0
2012-08-13 13:40:00,79.8,79.8,79.78,79.79,2500.0,57.9731,57.9731,57.9585,57.9658,2500.0
2012-08-13 13:50:00,79.79,79.8,79.78,79.79,5900.0,57.9658,57.9731,57.9585,57.9658,5900.0
2012-08-13 14:00:00,79.8,79.8,79.78,79.8,5800.0,57.9731,57.9731,57.9585,57.9731,5800.0
2012-08-13 14:10:00,79.79,79.8,79.78,79.79,14500.0,57.9658,57.9731,57.9585,57.9658,14500.0
2012-08-13 14:20:00,79.78,79.8,79.78,79.79,9000.0,57.9585,57.9731,57.9585,57.9658,9000.0
2012-08-13 14:30:00,79.8,79.8,79.78,79.79,11500.0,57.9731,57.9731,57.9585,57.9658,11500.0
2012-08-13 14:40:00,79.79,79.79,79.78,79.78,3500.0,57.9658,57.9658,57.9585,57.9585,3500.0
2012-08-13 14:50:00,79.79,79.79,79.78,79.79,2900.0,57.9658,57.9658,57.9585,57.9658,2900.0
2012-08-13 15:00:00,79.78,79.79,79.78,79.79,7600.0,57.9585,57.9658,57.9585,57.9658,7600.0
2012-08-13 15:10:00,79.79,79.79,79.78,79.79,1800.0,57.9658,57.9658,57.9585,57.9658,1800.0
2012-08-13 15:20:00,79.79,79.79,79.78,79.79,1800.0,57.9658,57.9658,57.9585,57.9658,1800.0
2012-08-13 15:30:00,79.79,79.8,79.78,79.78,11200.0,57.9658,57.9731,57.9585,57.9585,11200.0
2012-08-13 15:40:00,79.79,79.79,79.78,79.79,9200.0,57.9658,57.9658,57.9585,57.9658,9200.0
2012-08-13 15:50:00,79.79,79.79,79.78,79.78,13900.0,57.9658,57.9658,57.9585,57.9585,13900.0
2012-08-14 09:30:00,79.76,79.77,79.73,79.74,4900.0,57.944,57.9513,57.9222,57.9295,4900.0
2012-08-14 09:40:00,79.74,79.76,79.74,79.74,4300.0,57.9295,57.944,57.9295,57.9295,4300.0
2012-08-14 09:50:00,79.74,79.76,79.73,79.73,2300.0,57.9295,57.944,57.9222,57.9222,2300.0
2012-08-14 10:00:00,79.73,79.75,79.73,79.73,1400.0,57.9222,57.9367,57.9222,57.9222,1400.0
2012-08-14 10:10:00,79.75,79.76,79.73,79.73,4900.0,57.9367,57.944,57.9222,57.9222,4900.0
2012-08-14 10:20:00,79.74,79.76,79.73,79.74,1900.0,57.9295,57.944,57.9222,57.9295,1900.0
2012-08-14 10:30:00,79.74,79.76,79.73,79.73,1800.0,57.9295,57.944,57.9222,57.9222,1800.0
2012-08-14 10:40:00,79.75,79.76,79.73,79.74,2400.0,57.9367,57.944,57.9222,57.9295,2400.0
2012-08-14 10:50:00,79.73,79.75,79.73,79.74,1700.0,57.9222,57.9367,57.9222,57.9295,1700.0
2012-08-14 11:00:00,79.74,79.75,79.71,79.71,12500.0,57.9295,57.9367,57.9077,57.9077,12500.0
2012-08-14 11:10:00,79.71,79.72,79.7,79.7,10800.0,57.9077,57.915,57.9004,57.9004,10800.0
2012-08-14 11:20:00,79.72,79.72,79.71,79.71,2100.0,57.915,57.915,57.9077,57.9077,2100.0
2012-08-14 11:30:00,79.72,79.72,79.71,79.71,1200.0,57.915,57.915,57.9077,57.9077,1200.0
2012-08-14 11:40:00,79.71,79.71,79.7,79.71,10400.0,57.9077,57.9077,57.9004,57.9077,10400.0
2012-08-14 11:50:00,79.7,79.72,79.7,79.7,6300.0,57.9004,57.915,57.9004,57.9004,6300.0
2012-08-14 12:00:00,79.71,79.71,79.7,79.71,3900.0,57.9077,57.9077,57.9004,57.9077,3900.0
2012-08-14 12:10:00,79.71,79.71,79.7,79.71,2400.0,57.9077,57.9077,57.9004,57.9077,2400.0
2012-08-14 12:20:00,79.71,79.71,79.7,79.7,500.0,57.9077,57.9077,57.9004,57.9004,500.0
2012-08-14 12:30:00,79.7,79.71,79.7,79.7,4100.0,57.9004,57.9077,57.9004,57.9004,4100.0
2012-08-14 12:40:00,79.71,79.71,79.7,79.71,29800.0,57.9077,57.9077,57.9004,57.9077,29800.0
2012-08-14 12:50:00,79.71,79.71,79.71,79.71,2800.0,57.9077,57.9077,57.9077,57.9077,2800.0
2012-08-14 13:00:00,79.71,79.71,79.7,79.71,1500.0,57.9077,57.9077,57.9004,57.9077,1500.0
2012-08-14 13:10:00,79.7,79.7,79.7,79.7,200.0,57.9004,57.9004,57.9004,57.9004,200.0
2012-08-14 13:20:00,79.71,79.71,79.71,79.71,1300.0,57.9077,57.9077,57.9077,57.9077,1300.0
2012-08-14 13:30:00,79.71,79.71,79.7,79.71,3100.0,57.9077,57.9077,57.9004,57.9077,3100.0
2012-08-14 13:40:00,79.71,79.71,79.7,79.71,1900.0,57.9077,57.9077,57.9004,57.9077,1900.0
2012-08-14 13:50:00,79.71,79.73,79.71,79.72,6900.0,57.9077,57.9222,57.9077,57.915,6900.0
2012-08-14 14:00:00,79.71,79.72,79.68,79.71,31400.0,57.9077,57.915,57.8859,57.9077,31400.0
2012-08-14 14:10:00,79.7,79.71,79.69,79.69,11400.0,57.9004,57.9077,57.8932,57.8932,11400.0
2012-08-14 14:20:00,79.69,79.71,79.69,79.71,5900.0,57.8932,57.9077,57.8932,57.9077,5900.0
2012-08-14 14:30:00,79.69,79.7,79.68,79.69,3500.0,57.8932,57.9004,57.8859,57.8932,3500.0
2012-08-14 14:40:00,79.69,79.7,79.68,79.7,4900.0,57.8932,57.9004,57.8859,57.9004,4900.0
2012-08-14 14:50:00,79.7,79.7,79.68,79.69,2300.0,57.9004,57.9004,57.8859,57.8932,2300.0
2012-08-14 15:00:00,79.69,79.69,79.68,79.69,2300.0,57.8932,57.8932,57.8859,57.8932,2300.0
2012-08-14 15:10:00,79.69,79.69,79.69,79.69,2400.0,57.8932,57.8932,57.8932,57.8932,2400.0
2012-08-14 15:20:00,79.68,79.72,79.68,79.69,8900.0,57.8859,57.915,57.8859,57.8932,8900.0
2012-08-14 15:30:00,79.7,79.7,79.69,79.69,1500.0,57.9004,57.9004,57.8932,57.8932,1500.0
2012-08-14 15:40:00,79.7,79.7,79.69,79.69,8500.0,57.9004,57.9004,57.8932,57.8932,8500.0
2012-08-14 15:50:00,79.7,79.7,79.69,79.69,6700.0,57.9004,57.9004,57.8932,57.8932,6700.0
2012-08-15 09:30:00,79.74,79.75,79.7,79.73,9100.0,57.9295,57.9367,57.9004,57.9222,9100.0
2012-08-15 09:40:00,79.73,79.73,79.72,79.73,3400.0,57.9222,57.9222,57.915,57.9222,3400.0
2012-08-15 09:50:00,79.73,79.73,79.71,79.71,300.0,57.9222,57.9222,57.9077,57.9077,300.0
2012-08-15 10:00:00,79.73,79.73,79.71,79.73,2800.0,57.9222,57.9222,57.9077,57.9222,2800.0
2012-08-15 10:10:00,79.73,79.73,79.71,79.71,2100.0,57.9222,57.9222,57.9077,57.9077,2100.0
2012-08-15 10:20:00,79.72,79.73,79.71,79.72,1700.0,57.915,57.9222,57.9077,57.915,1700.0
2012-08-15 10:30:00,79.72,79.73,79.71,79.72,4200.0,57.915,57.9222,57.9077,57.915,4200.0
2012-08-15 10:40:00,79.72,79.72,79.71,79.71,2600.0,57.915,57.915,57.9077,57.9077,2600.0
2012-08-15 10:50:00,79.72,79.72,79.71,79.72,2000.0,57.915,57.915,57.9077,57.915,2000.0
2012-08-15 11:00:00,79.72,79.72,79.71,79.71,2300.0,57.915,57.915,57.9077,57.9077,2300.0
2012-08-15 11:10:00,79.72,79.72,79.72,79.72,800.0,57.915,57.915,57.915,57.915,800.0
2012-08-15 11:20:00,79.71,79.72,79.71,79.71,1500.0,57.9077,57.915,57.9077,57.9077,1500.0
2012-08-15 11:30:00,79.71,79.72,79.71,79.71,2700.0,57.9077,57.915,57.9077,57.9077,2700.0
2012-08-15 11:40:00,79.72,79.72,79.71,79.71,3200.0,57.915,57.915,57.9077,57.9077,3200.0
2012-08-15 11:50:00,79.72,79.72,79.71,79.71,2600.0,57.915,57.915,57.9077,57.9077,2600.0
2012-08-15 12:00:00,79.72,79.72,79.71,79.71,2000.0,57.915,57.915,57.9077,57.9077,2000.0
2012-08-15 12:10:00,79.71,79.72,79.71,79.72,3000.0,57.9077,57.915,57.9077,57.915,3000.0
2012-08-15 12:20:00,79.72,79.72,79.72,79.72,900.0,57.915,57.915,57.915,57.915,900.0
2012-08-15 12:30:00,79.72,79.72,79.72,79.72,2100.0,57.915,57.915,57.915,57.915,2100.0
2012-08-15 12:40:00,79.72,79.72,79.71,79.72,1000.0,57.915,57.915,57.9077,57.915,1000.0
2012-08-15 12:50:00,79.72,79.72,79.71,79.72,2300.0,57.915,57.915,57.9077,57.915,2300.0
2012-08-15 13:00:00,79.72,79.72,79.71,79.72,2800.0,57.915,57.915,57.9077,57.915,2800.0
2012-08-15 13:10:00,79.72,79.72,79.69,79.69,27100.0,57.915,57.915,57.8932,57.8932,27100.0
2012-08-15 13:20:00,79.68,79.68,79.68,79.68,12600.0,57.8859,57.8859,57.8859,57.8859,12600.0
2012-08-15 13:30:00,79.71,79.71,79.7,79.71,2500.0,57.9077,57.9077,57.9004,57.9077,2500.0
2012-08-15 13:40:00,79.7,79.72,79.7,79.72,6700.0,57.9004,57.915,57.9004,57.915,6700.0
2012-08-15 13:50:00,79.71,79.72,79.71,79.72,3100.0,57.9077,57.915,57.9077,57.915,3100.0
2012-08-15 14:00:00,79.72,79.72,79.7,79.7,5700.0,57.915,57.915,57.9004,57.9004,5700.0
2012-08-15 14:10:00,79.7,79.7,79.69,79.7,7000.0,57.9004,57.9004,57.8932,57.9004,7000.0
2012-08-15 14:20:00,79.7,79.7,79.69,79.69,3900.0,57.9004,57.9004,57.8932,57.8932,3900.0
2012-08-15 14:30:00,79.69,79.7,79.69,79.7,16300.0,57.8932,57.9004,57.8932,57.9004,16300.0
2012-08-15 14:40:00,79.7,79.7,79.69,79.7,5300.0,57.9004,57.9004,57.8932,57.9004,5300.0
2012-08-15 14:50:00,79.69,79.7,79.69,79.7,3500.0,57.8932,57.9004,57.8932,57.9004,3500.0
2012-08-15 15:00:00,79.69,79.7,79.68,79.69,6600.0,57.8932,57.9004,57.8859,57.8932,6600.0
2012-08-15 15:10:00,79.68,79.69,79.67,79.67,2900.0,57.8859,57.8932,57.8786,57.8786,2900.0
2012-08-15 15:20:00,79.68,79.69,79.67,79.68,3700.0,57.8859,57.8932,57.8786,57.8859,3700.0
2012-08-15 15:30:00,79.68,79.69,79.68,79.68,24100.0,57.8859,57.8932,57.8859,57.8859,24100.0
2012-08-15 15:40:00,79.68,79.7,79.68,79.68,5900.0,57.8859,57.9004,57.8859,57.8859,5900.0
2012-08-15 15:50:00,79.7,79.7,79.69,79.7,6700.0,57.9004,57.9004,57.8932,57.9004,6700.0
2012-08-16 09:30:00,79.76,79.78,79.65,79.69,36100.0,57.944,57.9585,57.8641,57.8932,36100.0
2012-08-16 09:40:00,79.68,79.69,79.66,79.66,11400.0,57.8859,57.8932,57.8714,57.8714,11400.0
2012-08-16 09:50:00,79.66,79.67,79.65,79.65,7700.0,57.8714,57.8786,57.8641,57.8641,7700.0
2012-08-16 10:00:00,79.66,79.66,79.65,79.65,6100.0,57.8714,57.8714,57.8641,57.8641,6100.0
2012-08-16 10:10:00,79.65,79.66,79.64,79.64,8800.0,57.8641,57.8714,57.8568,57.8568,8800.0
2012-08-16 10:20:00,79.63,79.64,79.63,79.63,4000.0,57.8496,57.8568,57.8496,57.8496,4000.0
2012-08-16 10:30:00,79.63,79.63,79.61,79.62,5100.0,57.8496,57.8496,57.835,57.8423,5100.0
2012-08-16 10:40:00,79.64,79.64,79.61,79.62,8700.0,57.8568,57.8568,57.835,57.8423,8700.0
2012-08-16 10:50:00,79.62,79.63,79.61,79.61,8400.0,57.8423,57.8496,57.835,57.835,8400.0
2012-08-16 11:00:00,79.6,79.61,79.6,79.6,5800.0,57.8278,57.835,57.8278,57.8278,5800.0
2012-08-16 11:10:00,79.6,79.66,79.59,79.62,24600.0,57.8278,57.8714,57.8205,57.8423,24600.0
2012-08-16 11:20:00,79.61,79.64,79.6,79.63,11300.0,57.835,57.8568,57.8278,57.8496,11300.0
2012-08-16 11:30:00,79.63,79.66,79.62,79.63,21000.0,57.8496,57.8714,57.8423,57.8496,21000.0
2012-08-16 11:40:00,79.63,79.63,79.61,79.62,9800.0,57.8496,57.8496,57.835,57.8423,9800.0
2012-08-16 11:50:00,79.62,79.64,79.61,79.62,16600.0,57.8423,57.8568,57.835,57.8423,16600.0
2012-08-16 12:00:00,79.62,79.63,79.61,79.62,3500.0,57.8423,57.8496,57.835,57.8423,3500.0
2012-08-16 12:10:00,79.62,79.65,79.61,79.62,7500.0,57.8423,57.8641,57.835,57.8423,7500.0
2012-08-16 12:20:00,79.61,79.63,79.6,79.6,6500.0,57.835,57.8496,57.8278,57.8278,6500.0
2012-08-16 12:30:00,79.6,79.64,79.6,79.64,26800.0,57.8278,57.8568,57.8278,57.8568,26800.0
2012-08-16 12:40:00,79.6,79.61,79.6,79.61,12800.0,57.8278,57.835,57.8278,57.835,12800.0
2012-08-16 12:50:00,79.6,79.6,79.59,79.6,13100.0,57.8278,57.8278,57.8205,57.8278,13100.0
2012-08-16 13:00:00,79.59,79.6,79.58,79.58,16000.0,57.8205,57.8278,57.8132,57.8132,16000.0
2012-08-16 13:10:00,79.58,79.6,79.58,79.58,24600.0,57.8132,57.8278,57.8132,57.8132,24600.0
2012-08-16 13:20:00,79.58,79.63,79.57,79.58,13600.0,57.8132,57.8496,57.806,57.8132,13600.0
2012-08-16 13:30:00,79.6,79.6,79.58,79.6,7700.0,57.8278,57.8278,57.8132,57.8278,7700.0
2012-08-16 13:40:00,79.6,79.6,79.57,79.59,17800.0,57.8278,57.8278,57.806,57.8205,17800.0
2012-08-16 13:50:00,79.58,79.6,79.58,79.59,8300.0,57.8132,57.8278,57.8132,57.8205,8300.0
2012-08-16 14:00:00,79.6,79.6,79.58,79.6,4500.0,57.8278,57.8278,57.8132,57.8278,4500.0
2012-08-16 14:10:00,79.59,79.6,79.59,79.59,6500.0,57.8205,57.8278,57.8205,57.8205,6500.0
2012-08-16 14:20:00,79.6,79.6,79.6,79.6,1200.0,57.8278,57.8278,57.8278,57.8278,1200.0
2012-08-16 14:30:00,79.6,79.6,79.59,79.6,7600.0,57.8278,57.8278,57.8205,57.8278,7600.0
2012-08-16 14:40:00,79.6,79.6,79.59,79.59,4300.0,57.8278,57.8278,57.8205,57.8205,4300.0
2012-08-16 14:50:00,79.6,79.6,79.59,79.59,1000.0,57.8278,57.8278,57.8205,57.8205,1000.0
2012-08-16 15:00:00,79.59,79.63,79.59,79.6,6700.0,57.8205,57.8496,57.8205,57.8278,6700.0
2012-08-16 15:10:00,79.6,79.6,79.59,79.6,2500.0,57.8278,57.8278,57.8205,57.8278,2500.0
2012-08-16 15:20:00,79.6,79.6,79.59,79.6,3000.0,57.8278,57.8278,57.8205,57.8278,3000.0
2012-08-16 15:30:00,79.6,79.6,79.59,79.59,2700.0,57.8278,57.8278,57.8205,57.8205,2700.0
2012-08-16 15:40:00,79.59,79.6,79.59,79.6,3300.0,57.8205,57.8278,57.8205,57.8278,3300.0
2012-08-16 15:50:00,79.59,79.6,79.59,79.6,22900.0,57.8205,57.8278,57.8205,57.8278,22900.0
2012-08-17 09:30:00,79.7,79.7,79.61,79.68,8400.0,57.9004,57.9004,57.835,57.8859,8400.0
2012-08-17 09:40:00,79.66,79.66,79.63,79.63,1600.0,57.8714,57.8714,57.8496,57.8496,1600.0
2012-08-17 09:50:00,79.65,79.67,79.63,79.67,3400.0,57.8641,57.8786,57.8496,57.8786,3400.0
2012-08-17 10:00:00,79.66,79.67,79.63,79.65,5100.0,57.8714,57.8786,57.8496,57.8641,5100.0
2012-08-17 10:10:00,79.67,79.67,79.64,79.64,3600.0,57.8786,57.8786,57.8568,57.8568,3600.0
2012-08-17 10:20:00,79.64,79.65,79.64,79.64,2100.0,57.8568,57.8641,57.8568,57.8568,2100.0
2012-08-17 10:30:00,79.64,79.69,79.64,79.68,2500.0,57.8568,57.8932,57.8568,57.8859,2500.0
2012-08-17 10:40:00,79.68,79.7,79.66,79.69,5200.0,57.8859,57.9004,57.8714,57.8932,5200.0
2012-08-17 10:50:00,79.68,79.69,79.67,79.69,4600.0,57.8859,57.8932,57.8786,57.8932,4600.0
2012-08-17 11:00:00,79.69,79.7,79.66,79.69,5800.0,57.8932,57.9004,57.8714,57.8932,5800.0
2012-08-17 11:10:00,79.68,79.69,79.66,79.66,2100.0,57.8859,57.8932,57.8714,57.8714,2100.0
2012-08-17 11:20:00,79.68,79.68,79.66,79.66,2900.0,57.8859,57.8859,57.8714,57.8714,2900.0
2012-08-17 11:30:00,79.68,79.69,79.68,79.69,3400.0,57.8859,57.8932,57.8859,57.8932,3400.0
2012-08-17 11:40:00,79.66,79.67,79.66,79.66,3000.0,57.8714,57.8786,57.8714,57.8714,3000.0
2012-08-17 11:50:00,79.66,79.68,79.64,79.68,5800.0,57.8714,57.8859,57.8568,57.8859,5800.0
2012-08-17 12:00:00,79.66,79.69,79.64,79.66,2800.0,57.8714,57.8932,57.8568,57.8714,2800.0
2012-08-17 12:10:00,79.65,79.67,79.64,79.65,1400.0,57.8641,57.8786,57.8568,57.8641,1400.0
2012-08-17 12:20:00,79.64,79.74,79.64,79.7,67500.0,57.8568,57.9295,57.8568,57.9004,67500.0
2012-08-17 12:30:00,79.7,79.71,79.68,79.69,3800.0,57.9004,57.9077,57.8859,57.8932,3800.0
2012-08-17 12:40:00,79.68,79.74,79.68,79.73,21700.0,57.8859,57.9295,57.8859,57.9222,21700.0
2012-08-17 12:50:00,79.73,79.73,79.68,79.69,19100.0,57.9222,57.9222,57.8859,57.8932,19100.0
2012-08-17 13:00:00,79.7,79.72,79.68,79.69,4000.0,57.9004,57.915,57.8859,57.8932,4000.0
2012-08-17 13:10:00,79.69,79.7,79.68,79.68,2300.0,57.8932,57.9004,57.8859,57.8859,2300.0
2012-08-17 13:20:00,79.67,79.7,79.65,79.68,154300.0,57.8786,57.9004,57.8641,57.8859,154300.0
2012-08-17 13:30:00,79.67,79.68,79.66,79.66,1700.0,57.8786,57.8859,57.8714,57.8714,1700.0
2012-08-17 13:40:00,79.66,79.68,79.65,79.68,5700.0,57.8714,57.8859,57.8641,57.8859,5700.0
2012-08-17 13:50:00,79.67,79.69,79.65,79.69,5300.0,57.8786,57.8932,57.8641,57.8932,5300.0
2012-08-17 14:00:00,79.67,79.7,79.67,79.67,9400.0,57.8786,57.9004,57.8786,57.8786,9400.0
2012-08-17 14:10:00,79.65,79.67,79.65,79.67,5100.0,57.8641,57.8786,57.8641,57.8786,5100.0
2012-08-17 14:20:00,79.66,79.67,79.65,79.66,4800.0,57.8714,57.8786,57.8641,57.8714,4800.0
2012-08-17 14:30:00,79.65,79.66,79.65,79.66,28000.0,57.8641,57.8714,57.8641,57.8714,28000.0
2012-08-17 14:40:00,79.65,79.66,79.65,79.66,5800.0,57.8641,57.8714,57.8641,57.8714,5800.0
2012-08-17 14:50:00,79.64,79.66,79.64,79.64,2700.0,57.8568,57.8714,57.8568,57.8568,2700.0
2012-08-17 15:00:00,79.64,79.66,79.63,79.63,5000.0,57.8568,57.8714,57.8496,57.8496,5000.0
2012-08-17 15:10:00,79.63,79.66,79.63,79.63,7100.0,57.8496,57.8714,57.8496,57.8496,7100.0
2012-08-17 15:20:00,79.65,79.66,79.62,79.63,7200.0,57.8641,57.8714,57.8423,57.8496,7200.0
2012-08-17 15:30:00,79.62,79.66,79.62,79.63,15000.0,57.8423,57.8714,57.8423,57.8496,15000.0
2012-08-17 15:40:00,79.65,79.67,79.63,79.66,8400.0,57.8641,57.8786,57.8496,57.8714,8400.0
2012-08-17 15:50:00,79.66,79.68,79.64,79.68,15400.0,57.8714,57.8859,57.8568,57.8859,15400.0
2012-08-20 09:30:00,79.68,79.69,79.65,79.66,24700.0,57.8859,57.8932,57.8641,57.8714,24700.0
2012-08-20 09:40:00,79.68,79.68,79.66,79.66,1000.0,57.8859,57.8859,57.8714,57.8714,1000.0
2012-08-20 09:50:00,79.66,79.67,79.65,79.66,1800.0,57.8714,57.8786,57.8641,57.8714,1800.0
2012-08-20 10:00:00,79.66,79.69,79.66,79.66,3600.0,57.8714,57.8932,57.8714,57.8714,3600.0
2012-08-20 10:10:00,79.67,79.69,79.67,79.68,400.0,57.8786,57.8932,57.8786,57.8859,400.0
2012-08-20 10:20:00,79.68,79.68,79.66,79.68,4600.0,57.8859,57.8859,57.8714,57.8859,4600.0
2012-08-20 10:30:00,79.66,79.7,79.66,79.7,1200.0,57.8714,57.9004,57.8714,57.9004,1200.0
2012-08-20 10:40:00,79.7,79.7,79.67,79.67,500.0,57.9004,57.9004,57.8786,57.8786,500.0
2012-08-20 10:50:00,79.7,79.71,79.67,79.7,1900.0,57.9004,57.9077,57.8786,57.9004,1900.0
2012-08-20 11:00:00,79.71,79.72,79.7,79.7,3100.0,57.9077,57.915,57.9004,57.9004,3100.0
2012-08-20 11:10:00,79.72,79.73,79.72,79.72,2000.0,57.915,57.9222,57.915,57.915,2000.0
2012-08-20 11:20:00,79.72,79.72,79.7,79.72,1400.0,57.915,57.915,57.9004,57.915,1400.0
2012-08-20 11:30:00,79.73,79.73,79.72,79.73,2400.0,57.9222,57.9222,57.915,57.9222,2400.0
2012-08-20 11:40:00,79.72,79.73,79.71,79.73,2600.0,57.915,57.9222,57.9077,57.9222,2600.0
2012-08-20 11:50:00,79.71,79.75,79.71,79.74,10100.0,57.9077,57.9367,57.9077,57.9295,10100.0
2012-08-20 12:00:00,79.73,79.76,79.73,79.74,15100.0,57.9222,57.944,57.9222,57.9295,15100.0
2012-08-20 12:10:00,79.75,79.75,79.74,79.75,3300.0,57.9367,57.9367,57.9295,57.9367,3300.0
2012-08-20 12:20:00,79.75,79.75,79.75,79.75,2700.0,57.9367,57.9367,57.9367,57.9367,2700.0
2012-08-20 12:30:00,79.75,79.75,79.74,79.74,10100.0,57.9367,57.9367,57.9295,57.9295,10100.0
2012-08-20 12:40:00,79.74,79.76,79.74,79.75,21100.0,57.9295,57.944,57.9295,57.9367,21100.0
2012-08-20 12:50:00,79.75,79.76,79.75,79.76,9400.0,57.9367,57.944,57.9367,57.944,9400.0
2012-08-20 13:00:00,79.75,79.76,79.75,79.76,7300.0,57.9367,57.944,57.9367,57.944,7300.0
2012-08-20 13:10:00,79.75,79.77,79.75,79.77,11800.0,57.9367,57.9513,57.9367,57.9513,11800.0
2012-08-20 13:20:00,79.76,79.77,79.76,79.77,3000.0,57.944,57.9513,57.944,57.9513,3000.0
2012-08-20 13:30:00,79.77,79.77,79.76,79.76,800.0,57.9513,57.9513,57.944,57.944,800.0
2012-08-20 13:40:00,79.76,79.77,79.76,79.77,4500.0,57.944,57.9513,57.944,57.9513,4500.0
2012-08-20 13:50:00,79.77,79.78,79.76,79.78,8000.0,57.9513,57.9585,57.944,57.9585,8000.0
2012-08-20 14:00:00,79.78,79.78,79.77,79.78,2200.0,57.9585,57.9585,57.9513,57.9585,2200.0
2012-08-20 14:10:00,79.78,79.78,79.77,79.77,1500.0,57.9585,57.9585,57.9513,57.9513,1500.0
2012-08-20 14:20:00,79.78,79.78,79.77,79.77,3700.0,57.9585,57.9585,57.9513,57.9513,3700.0
2012-08-20 14:30:00,79.78,79.78,79.77,79.78,4000.0,57.9585,57.9585,57.9513,57.9585,4000.0
2012-08-20 14:40:00,79.78,79.78,79.77,79.78,2900.0,57.9585,57.9585,57.9513,57.9585,2900.0
2012-08-20 14:50:00,79.78,79.78,79.7,79.76,16400.0,57.9585,57.9585,57.9004,57.944,16400.0
2012-08-20 15:00:00,79.76,79.77,79.74,79.76,2300.0,57.944,57.9513,57.9295,57.944,2300.0
2012-08-20 15:10:00,79.75,79.76,79.74,79.76,12600.0,57.9367,57.944,57.9295,57.944,12600.0
2012-08-20 15:20:00,79.76,79.77,79.74,79.74,3500.0,57.944,57.9513,57.9295,57.9295,3500.0
2012-08-20 15:30:00,79.74,79.78,79.74,79.78,5900.0,57.9295,57.9585,57.9295,57.9585,5900.0
2012-08-20 15:40:00,79.78,79.78,79.77,79.77,3700.0,57.9585,57.9585,57.9513,57.9513,3700.0
2012-08-20 15:50:00,79.78,79.78,79.77,79.77,17300.0,57.9585,57.9585,57.9513,57.9513,17300.0
2012-08-21 09:30:00,79.8,79.81,79.72,79.74,16500.0,57.9731,57.9803,57.915,57.9295,16500.0
2012-08-21 09:40:00,79.79,79.79,79.78,79.78,1700.0,57.9658,57.9658,57.9585,57.9585,1700.0
2012-08-21 09:50:00,79.79,79.79,79.74,79.79,2300.0,57.9658,57.9658,57.9295,57.9658,2300.0
2012-08-21 10:00:00,79.75,79.79,79.74,79.78,1900.0,57.9367,57.9658,57.9295,57.9585,1900.0
2012-08-21 10:10:00,79.75,79.75,79.72,79.73,6500.0,57.9367,57.9367,57.915,57.9222,6500.0
2012-08-21 10:20:00,79.73,79.74,79.72,79.74,900.0,57.9222,57.9295,57.915,57.9295,900.0
2012-08-21 10:30:00,79.75,79.76,79.74,79.75,2400.0,57.9367,57.944,57.9295,57.9367,2400.0
2012-08-21 10:40:00,79.75,79.76,79.74,79.76,1500.0,57.9367,57.944,57.9295,57.944,1500.0
2012-08-21 10:50:00,79.75,79.75,79.74,79.74,6400.0,57.9367,57.9367,57.9295,57.9295,6400.0
2012-08-21 11:00:00,79.75,79.75,79.73,79.75,4400.0,57.9367,57.9367,57.9222,57.9367,4400.0
2012-08-21 11:10:00,79.75,79.77,79.74,79.75,3900.0,57.9367,57.9513,57.9295,57.9367,3900.0
2012-08-21 11:20:00,79.75,79.75,79.74,79.74,5600.0,57.9367,57.9367,57.9295,57.9295,5600.0
2012-08-21 11:30:00,79.75,79.75,79.75,79.75,2800.0,57.9367,57.9367,57.9367,57.9367,2800.0
2012-08-21 11:40:00,79.75,79.76,79.75,79.76,2200.0,57.9367,57.944,57.9367,57.944,2200.0
2012-08-21 11:50:00,79.76,79.76,79.75,79.76,8000.0,57.944,57.944,57.9367,57.944,8000.0
2012-08-21 12:00:00,79.76,79.77,79.75,79.76,3800.0,57.944,57.9513,57.9367,57.944,3800.0
2012-08-21 12:10:00,79.75,79.77,79.75,79.75,1500.0,57.9367,57.9513,57.9367,57.9367,1500.0
2012-08-21 12:20:00,79.77,79.77,79.75,79.77,7500.0,57.9513,57.9513,57.9367,57.9513,7500.0
2012-08-21 12:30:00,79.77,79.78,79.77,79.78,2300.0,57.9513,57.9585,57.9513,57.9585,2300.0
2012-08-21 12:40:00,79.78,79.79,79.77,79.78,3900.0,57.9585,57.9658,57.9513,57.9585,3900.0
2012-08-21 12:50:00,79.79,79.79,79.79,79.79,800.0,57.9658,57.9658,57.9658,57.9658,800.0
2012-08-21 13:00:00,79.78,79.8,79.78,79.8,7000.0,57.9585,57.9731,57.9585,57.9731,7000.0
2012-08-21 13:10:00,79.8,79.8,79.78,79.8,800.0,57.9731,57.9731,57.9585,57.9731,800.0
2012-08-21 13:20:00,79.79,79.83,79.79,79.83,14600.0,57.9658,57.9949,57.9658,57.9949,14600.0
2012-08-21 13:30:00,79.83,79.86,79.83,79.84,193100.0,57.9949,58.0167,57.9949,58.0021,193100.0
2012-08-21 13:40:00,79.84,79.84,79.82,79.84,5900.0,58.0021,58.0021,57.9876,58.0021,5900.0
2012-08-21 13:50:00,79.84,79.84,79.83,79.84,1800.0,58.0021,58.0021,57.9949,58.0021,1800.0
2012-08-21 14:00:00,79.84,79.84,79.83,79.84,1200.0,58.0021,58.0021,57.9949,58.0021,1200.0
2012-08-21 14:10:00,79.84,79.84,79.83,79.84,20700.0,58.0021,58.0021,57.9949,58.0021,20700.0
2012-08-21 14:20:00,79.84,79.84,79.83,79.84,11700.0,58.0021,58.0021,57.9949,58.0021,11700.0
2012-08-21 14:30:00,79.84,79.84,79.81,79.83,21600.0,58.0021,58.0021,57.9803,57.9949,21600.0
2012-08-21 14:40:00,79.83,79.84,79.82,79.84,8900.0,57.9949,58.0021,57.9876,58.0021,8900.0
2012-08-21 14:50:00,79.83,79.84,79.82,79.84,16100.0,57.9949,58.0021,57.9876,58.0021,16100.0
2012-08-21 15:00:00,79.82,79.85,79.82,79.84,8900.0,57.9876,58.0094,57.9876,58.0021,8900.0
2012-08-21 15:10:00,79.85,79.85,79.84,79.84,10900.0,58.0094,58.0094,58.0021,58.0021,10900.0
2012-08-21 15:20:00,79.85,79.86,79.85,79.85,4200.0,58.0094,58.0167,58.0094,58.0094,4200.0
2012-08-21 15:30:00,79.86,79.86,79.86,79.86,600.0,58.0167,58.0167,58.0167,58.0167,600.0
2012-08-21 15:40:00,79.86,79.86,79.85,79.86,2300.0,58.0167,58.0167,58.0094,58.0167,2300.0
2012-08-21 15:50:00,79.86,79.86,79.85,79.86,43300.0,58.0167,58.0167,58.0094,58.0167,43300.0
2012-08-22 09:30:00,79.94,79.95,79.89,79.94,10500.0,58.0748,58.082,58.0385,58.0748,10500.0
2012-08-22 09:40:00,79.91,79.92,79.89,79.89,2700.0,58.053,58.0602,58.0385,58.0385,2700.0
2012-08-22 09:50:00,79.89,79.9,79.88,79.89,3800.0,58.0385,58.0457,58.0312,58.0385,3800.0
2012-08-22 10:00:00,79.9,79.9,79.87,79.88,6000.0,58.0457,58.0457,58.0239,58.0312,6000.0
2012-08-22 10:10:00,79.9,79.9,79.87,79.87,3600.0,58.0457,58.0457,58.0239,58.0239,3600.0
2012-08-22 10:20:00,79.9,79.9,79.86,79.88,6700.0,58.0457,58.0457,58.0167,58.0312,6700.0
2012-08-22 10:30:00,79.87,79.88,79.86,79.88,3600.0,58.0239,58.0312,58.0167,58.0312,3600.0
2012-08-22 10:40:00,79.88,79.89,79.86,79.89,5900.0,58.0312,58.0385,58.0167,58.0385,5900.0
2012-08-22 10:50:00,79.89,79.9,79.86,79.86,8700.0,58.0385,58.0457,58.0167,58.0167,8700.0
2012-08-22 11:00:00,79.86,79.89,79.86,79.88,1800.0,58.0167,58.0385,58.0167,58.0312,1800.0
2012-08-22 11:10:00,79.86,79.89,79.86,79.89,1200.0,58.0167,58.0385,58.0167,58.0385,1200.0
2012-08-22 11:20:00,79.86,79.9,79.86,79.89,2200.0,58.0167,58.0457,58.0167,58.0385,2200.0
2012-08-22 11:30:00,79.88,79.9,79.87,79.9,1200.0,58.0312,58.0457,58.0239,58.0457,1200.0
2012-08-22 11:40:00,79.9,79.91,79.88,79.88,5000.0,58.0457,58.053,58.0312,58.0312,5000.0
2012-08-22 11:50:00,79.89,79.91,79.88,79.9,5800.0,58.0385,58.053,58.0312,58.0457,5800.0
2012-08-22 12:00:00,79.9,79.9,79.88,79.88,3700.0,58.0457,58.0457,58.0312,58.0312,3700.0
2012-08-22 12:10:00,79.9,79.9,79.88,79.88,2900.0,58.0457,58.0457,58.0312,58.0312,2900.0
2012-08-22 12:20:00,79.9,79.9,79.88,79.89,2400.0,58.0457,58.0457,58.0312,58.0385,2400.0
2012-08-22 12:30:00,79.89,79.9,79.89,79.9,1400.0,58.0385,58.0457,58.0385,58.0457,1400.0
2012-08-22 12:40:00,79.9,79.9,79.88,79.88,2700.0,58.0457,58.0457,58.0312,58.0312,2700.0
2012-08-22 12:50:00,79.88,79.9,79.88,79.88,1700.0,58.0312,58.0457,58.0312,58.0312,1700.0
2012-08-22 13:00:00,79.88,79.9,79.88,79.88,3600.0,58.0312,58.0457,58.0312,58.0312,3600.0
2012-08-22 13:10:00,79.9,79.9,79.88,79.88,1600.0,58.0457,58.0457,58.0312,58.0312,1600.0
2012-08-22 13:20:00,79.88,79.9,79.88,79.88,2800.0,58.0312,58.0457,58.0312,58.0312,2800.0
2012-08-22 13:30:00,79.89,79.9,79.89,79.9,2400.0,58.0385,58.0457,58.0385,58.0457,2400.0
2012-08-22 13:40:00,79.9,79.91,79.88,79.91,2000.0,58.0457,58.053,58.0312,58.053,2000.0
2012-08-22 13:50:00,79.91,79.91,79.9,79.91,3100.0,58.053,58.053,58.0457,58.053,3100.0
2012-08-22 14:00:00,79.91,79.92,79.9,79.91,4400.0,58.053,58.0602,58.0457,58.053,4400.0
2012-08-22 14:10:00,79.92,79.93,79.91,79.91,1000.0,58.0602,58.0675,58.053,58.053,1000.0
2012-08-22 14:20:00,79.93,79.93,79.91,79.92,2700.0,58.0675,58.0675,58.053,58.0602,2700.0
2012-08-22 14:30:00,79.93,79.93,79.91,79.93,2300.0,58.0675,58.0675,58.053,58.0675,2300.0
2012-08-22 14:40:00,79.93,79.94,79.92,79.93,3500.0,58.0675,58.0748,58.0602,58.0675,3500.0
2012-08-22 14:50:00,79.93,79.94,79.92,79.92,5400.0,58.0675,58.0748,58.0602,58.0602,5400.0
2012-08-22 15:00:00,79.94,79.94,79.92,79.94,5100.0,58.0748,58.0748,58.0602,58.0748,5100.0
2012-08-22 15:10:00,79.93,79.96,79.93,79.96,7600.0,58.0675,58.0893,58.0675,58.0893,7600.0
2012-08-22 15:20:00,79.95,79.96,79.94,79.94,5300.0,58.082,58.0893,58.0748,58.0748,5300.0
2012-08-22 15:30:00,79.96,79.96,79.94,79.96,19300.0,58.0893,58.0893,58.0748,58.0893,19300.0
2012-08-22 15:40:00,79.96,79.97,79.94,79.96,24600.0,58.0893,58.0966,58.0748,58.0893,24600.0
2012-08-22 15:50:00,79.95,80.0,79.94,79.99,45900.0,58.082,58.1184,58.0748,58.1111,45900.0
2012-08-23 09:30:00,79.99,80.0,79.98,79.99,4900.0,58.1111,58.1184,58.1038,58.1111,4900.0
2012-08-23 09:40:00,79.98,79.98,79.95,79.97,4200.0,58.1038,58.1038,58.082,58.0966,4200.0
2012-08-23 09:50:00,79.98,80.02,79.98,80.01,22200.0,58.1038,58.1329,58.1038,58.1256,22200.0
2012-08-23 10:00:00,80.02,80.02,79.99,80.01,8600.0,58.1329,58.1329,58.1111,58.1256,8600.0
2012-08-23 10:10:00,80.01,80.02,80.01,80.02,12000.0,58.1256,58.1329,58.1256,58.1329,12000.0
2012-08-23 10:20:00,80.03,80.03,80.03,80.03,2100.0,58.1402,58.1402,58.1402,58.1402,2100.0
2012-08-23 10:30:00,80.03,80.03,80.0,80.02,3000.0,58.1402,58.1402,58.1184,58.1329,3000.0
2012-08-23 10:40:00,80.03,80.03,80.0,80.0,3500.0,58.1402,58.1402,58.1184,58.1184,3500.0
2012-08-23 10:50:00,80.02,80.02,80.0,80.02,1100.0,58.1329,58.1329,58.1184,58.1329,1100.0
2012-08-23 11:00:00,80.01,80.02,80.01,80.01,700.0,58.1256,58.1329,58.1256,58.1256,700.0
2012-08-23 11:10:00,80.03,80.03,80.01,80.01,90400.0,58.1402,58.1402,58.1256,58.1256,90400.0
2012-08-23 11:20:00,80.03,80.03,80.01,80.03,6600.0,58.1402,58.1402,58.1256,58.1402,6600.0
2012-08-23 11:30:00,80.03,80.03,80.01,80.03,1800.0,58.1402,58.1402,58.1256,58.1402,1800.0
2012-08-23 11:40:00,80.03,80.03,80.02,80.03,1200.0,58.1402,58.1402,58.1329,58.1402,1200.0
2012-08-23 11:50:00,80.03,80.03,80.03,80.03,8300.0,58.1402,58.1402,58.1402,58.1402,8300.0
2012-08-23 12:00:00,80.03,80.03,80.01,80.01,8600.0,58.1402,58.1402,58.1256,58.1256,8600.0
2012-08-23 12:10:00,80.02,80.02,80.01,80.02,1200.0,58.1329,58.1329,58.1256,58.1329,1200.0
2012-08-23 12:20:00,80.03,80.03,80.02,80.03,2200.0,58.1402,58.1402,58.1329,58.1402,2200.0
2012-08-23 12:30:00,80.01,80.03,80.01,80.03,5500.0,58.1256,58.1402,58.1256,58.1402,5500.0
2012-08-23 12:40:00,80.02,80.03,80.01,80.03,9200.0,58.1329,58.1402,58.1256,58.1402,9200.0
2012-08-23 12:50:00,80.01,80.02,80.0,80.02,4100.0,58.1256,58.1329,58.1184,58.1329,4100.0
2012-08-23 13:00:00,80.02,80.02,80.0,80.01,3100.0,58.1329,58.1329,58.1184,58.1256,3100.0
2012-08-23 13:10:00,80.0,80.01,80.0,80.01,7600.0,58.1184,58.1256,58.1184,58.1256,7600.0
2012-08-23 13:20:00,80.01,80.02,80.0,80.01,11500.0,58.1256,58.1329,58.1184,58.1256,11500.0
2012-08-23 13:30:00,80.02,80.02,80.02,80.02,4200.0,58.1329,58.1329,58.1329,58.1329,4200.0
2012-08-23 13:40:00,80.02,80.03,80.02,80.03,1300.0,58.1329,58.1402,58.1329,58.1402,1300.0
2012-08-23 13:50:00,80.03,80.03,80.02,80.02,7400.0,58.1402,58.1402,58.1329,58.1329,7400.0
2012-08-23 14:00:00,80.03,80.03,80.01,80.01,10300.0,58.1402,58.1402,58.1256,58.1256,10300.0
2012-08-23 14:10:00,80.01,80.02,80.01,80.01,5900.0,58.1256,58.1329,58.1256,58.1256,5900.0
2012-08-23 14:20:00,80.02,80.02,80.0,80.02,10400.0,58.1329,58.1329,58.1184,58.1329,10400.0
2012-08-23 14:30:00,80.01,80.02,80.01,80.02,3700.0,58.1256,58.1329,58.1256,58.1329,3700.0
2012-08-23 14:40:00,80.01,80.02,80.0,80.0,900.0,58.1256,58.1329,58.1184,58.1184,900.0
2012-08-23 14:50:00,80.0,80.02,80.0,80.01,1000.0,58.1184,58.1329,58.1184,58.1256,1000.0
2012-08-23 15:00:00,80.02,80.02,80.0,80.02,48300.0,58.1329,58.1329,58.1184,58.1329,48300.0
2012-08-23 15:10:00,80.01,80.01,80.0,80.0,7700.0,58.1256,58.1256,58.1184,58.1184,7700.0
2012-08-23 15:20:00,80.01,80.01,79.98,80.0,14400.0,58.1256,58.1256,58.1038,58.1184,14400.0
2012-08-23 15:30:00,79.98,80.0,79.98,80.0,6400.0,58.1038,58.1184,58.1038,58.1184,6400.0
2012-08-23 15:40:00,80.0,80.01,80.0,80.0,11200.0,58.1184,58.1256,58.1184,58.1184,11200.0
2012-08-23 15:50:00,80.01,80.01,79.98,79.98,21700.0,58.1256,58.1256,58.1038,58.1038,21700.0
2012-08-24 09:30:00,80.02,80.02,79.97,79.99,26100.0,58.1329,58.1329,58.0966,58.1111,26100.0
2012-08-24 09:40:00,79.99,80.01,79.98,80.01,5800.0,58.1111,58.1256,58.1038,58.1256,5800.0
2012-08-24 09:50:00,80.01,80.01,80.0,80.0,600.0,58.1256,58.1256,58.1184,58.1184,600.0
2012-08-24 10:00:00,80.0,80.0,80.0,80.0,4800.0,58.1184,58.1184,58.1184,58.1184,4800.0
2012-08-24 10:10:00,80.0,80.0,80.0,80.0,2800.0,58.1184,58.1184,58.1184,58.1184,2800.0
2012-08-24 10:20:00,80.0,80.0,79.99,80.0,4400.0,58.1184,58.1184,58.1111,58.1184,4400.0
2012-08-24 10:30:00,79.99,80.0,79.97,79.97,5600.0,58.1111,58.1184,58.0966,58.0966,5600.0
2012-08-24 10:40:00,79.96,79.97,79.94,79.96,39300.0,58.0893,58.0966,58.0748,58.0893,39300.0
2012-08-24 10:50:00,79.97,79.98,79.97,79.98,20000.0,58.0966,58.1038,58.0966,58.1038,20000.0
2012-08-24 11:00:00,79.98,79.99,79.97,79.99,5600.0,58.1038,58.1111,58.0966,58.1111,5600.0
2012-08-24 11:10:00,79.99,79.99,79.97,79.98,3000.0,58.1111,58.1111,58.0966,58.1038,3000.0
2012-08-24 11:20:00,79.99,79.99,79.95,79.95,16300.0,58.1111,58.1111,58.082,58.082,16300.0
2012-08-24 11:30:00,79.96,79.98,79.95,79.98,4900.0,58.0893,58.1038,58.082,58.1038,4900.0
2012-08-24 11:40:00,79.97,79.98,79.97,79.98,5800.0,58.0966,58.1038,58.0966,58.1038,5800.0
2012-08-24 11:50:00,79.97,79.97,79.96,79.97,5300.0,58.0966,58.0966,58.0893,58.0966,5300.0
2012-08-24 12:00:00,79.97,79.97,79.96,79.97,1800.0,58.0966,58.0966,58.0893,58.0966,1800.0
2012-08-24 12:10:00,79.98,79.98,79.95,79.95,1200.0,58.1038,58.1038,58.082,58.082,1200.0
2012-08-24 12:20:00,79.96,79.98,79.95,79.98,5900.0,58.0893,58.1038,58.082,58.1038,5900.0
2012-08-24 12:30:00,79.97,79.98,79.96,79.98,1000.0,58.0966,58.1038,58.0893,58.1038,1000.0
2012-08-24 12:40:00,79.98,79.98,79.96,79.98,7700.0,58.1038,58.1038,58.0893,58.1038,7700.0
2012-08-24 12:50:00,79.97,79.98,79.97,79.98,7900.0,58.0966,58.1038,58.0966,58.1038,7900.0
2012-08-24 13:00:00,79.97,79.97,79.97,79.97,1200.0,58.0966,58.0966,58.0966,58.0966,1200.0
2012-08-24 13:10:00,79.97,79.98,79.97,79.98,1800.0,58.0966,58.1038,58.0966,58.1038,1800.0
2012-08-24 13:20:00,79.98,79.98,79.98,79.98,2600.0,58.1038,58.1038,58.1038,58.1038,2600.0
2012-08-24 13:30:00,79.97,79.98,79.97,79.98,3300.0,58.0966,58.1038,58.0966,58.1038,3300.0
2012-08-24 13:40:00,79.98,79.98,79.97,79.97,4300.0,58.1038,58.1038,58.0966,58.0966,4300.0
2012-08-24 13:50:00,79.98,79.98,79.97,79.97,2700.0,58.1038,58.1038,58.0966,58.0966,2700.0
2012-08-24 14:00:00,79.98,79.98,79.97,79.98,6900.0,58.1038,58.1038,58.0966,58.1038,6900.0
2012-08-24 14:10:00,79.97,79.98,79.95,79.96,21700.0,58.0966,58.1038,58.082,58.0893,21700.0
2012-08-24 14:20:00,79.96,79.96,79.96,79.96,1600.0,58.0893,58.0893,58.0893,58.0893,1600.0
2012-08-24 14:30:00,79.96,79.96,79.95,79.96,5700.0,58.0893,58.0893,58.082,58.0893,5700.0
2012-08-24 14:40:00,79.97,79.97,79.95,79.97,1100.0,58.0966,58.0966,58.082,58.0966,1100.0
2012-08-24 14:50:00,79.97,79.99,79.95,79.99,3500.0,58.0966,58.1111,58.082,58.1111,3500.0
2012-08-24 15:00:00,79.96,79.99,79.95,79.96,1900.0,58.0893,58.1111,58.082,58.0893,1900.0
2012-08-24 15:10:00,79.97,79.98,79.95,79.96,6800.0,58.0966,58.1038,58.082,58.0893,6800.0
2012-08-24 15:20:00,79.98,79.98,79.95,79.97,9700.0,58.1038,58.1038,58.082,58.0966,9700.0
2012-08-24 15:30:00,79.97,79.97,79.95,79.97,2100.0,58.0966,58.0966,58.082,58.0966,2100.0
2012-08-24 15:40:00,79.97,79.98,79.96,79.98,2200.0,58.0966,58.1038,58.0893,58.1038,2200.0
2012-08-24 15:50:00,79.97,79.99,79.96,79.99,38000.0,58.0966,58.1111,58.0893,58.1111,38000.0
2012-08-27 09:30:00,80.08,80.08,80.01,80.02,14200.0,58.1765,58.1765,58.1256,58.1329,14200.0
2012-08-27 09:40:00,80.02,80.02,80.01,80.02,4400.0,58.1329,58.1329,58.1256,58.1329,4400.0
2012-08-27 09:50:00,80.02,80.02,80.01,80.02,2200.0,58.1329,58.1329,58.1256,58.1329,2200.0
2012-08-27 10:00:00,80.03,80.03,80.01,80.02,1600.0,58.1402,58.1402,58.1256,58.1329,1600.0
2012-08-27 10:10:00,80.03,80.03,80.01,80.02,4600.0,58.1402,58.1402,58.1256,58.1329,4600.0
2012-08-27 10:20:00,80.01,80.03,80.01,80.01,3600.0,58.1256,58.1402,58.1256,58.1256,3600.0
2012-08-27 10:30:00,80.03,80.03,80.02,80.02,3900.0,58.1402,58.1402,58.1329,58.1329,3900.0
2012-08-27 10:40:00,80.03,80.03,80.02,80.03,1700.0,58.1402,58.1402,58.1329,58.1402,1700.0
2012-08-27 10:50:00,80.02,80.03,80.02,80.03,2400.0,58.1329,58.1402,58.1329,58.1402,2400.0
2012-08-27 11:00:00,80.02,80.06,80.02,80.03,1800.0,58.1329,58.162,58.1329,58.1402,1800.0
2012-08-27 11:10:00,80.05,80.06,80.04,80.06,2100.0,58.1547,58.162,58.1474,58.162,2100.0
2012-08-27 11:20:00,80.06,80.06,80.05,80.05,3400.0,58.162,58.162,58.1547,58.1547,3400.0
2012-08-27 11:30:00,80.06,80.06,80.04,80.06,3200.0,58.162,58.162,58.1474,58.162,3200.0
2012-08-27 11:40:00,80.06,80.06,80.04,80.04,24400.0,58.162,58.162,58.1474,58.1474,24400.0
2012-08-27 11:50:00,80.04,80.04,80.03,80.04,19400.0,58.1474,58.1474,58.1402,58.1474,19400.0
2012-08-27 12:00:00,80.04,80.05,80.03,80.05,8600.0,58.1474,58.1547,58.1402,58.1547,8600.0
2012-08-27 12:10:00,80.04,80.06,80.03,80.06,6600.0,58.1474,58.162,58.1402,58.162,6600.0
2012-08-27 12:20:00,80.03,80.06,80.03,80.04,1900.0,58.1402,58.162,58.1402,58.1474,1900.0
2012-08-27 12:30:00,80.04,80.06,80.04,80.06,3100.0,58.1474,58.162,58.1474,58.162,3100.0
2012-08-27 12:40:00,80.05,80.06,80.05,80.06,7400.0,58.1547,58.162,58.1547,58.162,7400.0
2012-08-27 12:50:00,80.06,80.06,80.06,80.06,1000.0,58.162,58.162,58.162,58.162,1000.0
2012-08-27 13:00:00,80.06,80.06,80.05,80.06,600.0,58.162,58.162,58.1547,58.162,600.0
2012-08-27 13:10:00,80.06,80.06,80.05,80.06,2100.0,58.162,58.162,58.1547,58.162,2100.0
2012-08-27 13:20:00,80.06,80.06,80.05,80.06,3400.0,58.162,58.162,58.1547,58.162,3400.0
2012-08-27 13:30:00,80.06,80.06,80.05,80.06,2200.0,58.162,58.162,58.1547,58.162,2200.0
2012-08-27 13:40:00,80.06,80.06,80.04,80.05,6900.0,58.162,58.162,58.1474,58.1547,6900.0
2012-08-27 13:50:00,80.05,80.05,80.04,80.05,14400.0,58.1547,58.1547,58.1474,58.1547,14400.0
2012-08-27 14:00:00,80.05,80.05,80.04,80.04,3100.0,58.1547,58.1547,58.1474,58.1474,3100.0
2012-08-27 14:10:00,80.04,80.05,80.04,80.04,5200.0,58.1474,58.1547,58.1474,58.1474,5200.0
2012-08-27 14:20:00,80.05,80.06,80.04,80.04,5700.0,58.1547,58.162,58.1474,58.1474,5700.0
2012-08-27 14:30:00,80.06,80.06,80.04,80.06,3600.0,58.162,58.162,58.1474,58.162,3600.0
2012-08-27 14:40:00,80.04,80.06,80.04,80.06,8300.0,58.1474,58.162,58.1474,58.162,8300.0
2012-08-27 14:50:00,80.05,80.06,80.04,80.04,3400.0,58.1547,58.162,58.1474,58.1474,3400.0
2012-08-27 15:00:00,80.05,80.06,80.04,80.06,7200.0,58.1547,58.162,58.1474,58.162,7200.0
2012-08-27 15:10:00,80.05,80.06,80.04,80.05,3000.0,58.1547,58.162,58.1474,58.1547,3000.0
2012-08-27 15:20:00,80.04,80.06,80.04,80.06,8400.0,58.1474,58.162,58.1474,58.162,8400.0
2012-08-27 15:30:00,80.04,80.06,80.04,80.04,6200.0,58.1474,58.162,58.1474,58.1474,6200.0
2012-08-27 15:40:00,80.06,80.06,80.04,80.06,7200.0,58.162,58.162,58.1474,58.162,7200.0
2012-08-27 15:50:00,80.06,80.06,80.04,80.05,15700.0,58.162,58.162,58.1474,58.1547,15700.0
2012-08-28 09:30:00,80.02,80.05,80.01,80.02,10400.0,58.1329,58.1547,58.1256,58.1329,10400.0
2012-08-28 09:40:00,80.01,80.01,80.0,80.01,12000.0,58.1256,58.1256,58.1184,58.1256,12000.0
2012-08-28 09:50:00,80.01,80.01,80.01,80.01,4700.0,58.1256,58.1256,58.1256,58.1256,4700.0
2012-08-28 10:00:00,80.01,80.02,80.01,80.02,400.0,58.1256,58.1329,58.1256,58.1329,400.0
2012-08-28 10:10:00,80.01,80.03,80.0,80.0,22700.0,58.1256,58.1402,58.1184,58.1184,22700.0
2012-08-28 10:20:00,79.99,80.02,79.99,80.01,1400.0,58.1111,58.1329,58.1111,58.1256,1400.0
2012-08-28 10:30:00,79.99,80.01,79.99,79.99,1100.0,58.1111,58.1256,58.1111,58.1111,1100.0
2012-08-28 10:40:00,79.99,80.0,79.99,80.0,5800.0,58.1111,58.1184,58.1111,58.1184,5800.0
2012-08-28 10:50:00,79.99,80.0,79.98,79.99,4500.0,58.1111,58.1184,58.1038,58.1111,4500.0
2012-08-28 11:00:00,80.0,80.0,79.99,79.99,200.0,58.1184,58.1184,58.1111,58.1111,200.0
2012-08-28 11:10:00,79.99,80.0,79.98,80.0,1000.0,58.1111,58.1184,58.1038,58.1184,1000.0
2012-08-28 11:20:00,80.0,80.01,80.0,80.01,26700.0,58.1184,58.1256,58.1184,58.1256,26700.0
2012-08-28 11:30:00,80.0,80.01,79.99,79.99,3700.0,58.1184,58.1256,58.1111,58.1111,3700.0
2012-08-28 11:40:00,80.01,80.01,79.99,80.01,2000.0,58.1256,58.1256,58.1111,58.1256,2000.0
2012-08-28 11:50:00,80.01,80.01,80.0,80.0,3500.0,58.1256,58.1256,58.1184,58.1184,3500.0
2012-08-28 12:00:00,80.01,80.01,79.97,80.0,20200.0,58.1256,58.1256,58.0966,58.1184,20200.0
2012-08-28 12:10:00,79.99,79.99,79.98,79.98,200.0,58.1111,58.1111,58.1038,58.1038,200.0
2012-08-28 12:20:00,79.97,79.98,79.97,79.97,3400.0,58.0966,58.1038,58.0966,58.0966,3400.0
2012-08-28 12:30:00,79.97,80.01,79.97,79.99,11600.0,58.0966,58.1256,58.0966,58.1111,11600.0
2012-08-28 12:40:00,79.99,80.01,79.98,79.98,5200.0,58.1111,58.1256,58.1038,58.1038,5200.0
2012-08-28 12:50:00,79.99,80.01,79.99,80.01,3000.0,58.1111,58.1256,58.1111,58.1256,3000.0
2012-08-28 13:00:00,80.0,80.02,79.99,80.0,6600.0,58.1184,58.1329,58.1111,58.1184,6600.0
2012-08-28 13:10:00,80.0,80.0,79.99,79.99,7700.0,58.1184,58.1184,58.1111,58.1111,7700.0
2012-08-28 13:20:00,79.99,80.0,79.99,80.0,8400.0,58.1111,58.1184,58.1111,58.1184,8400.0
2012-08-28 13:30:00,79.99,80.02,79.99,80.01,3100.0,58.1111,58.1329,58.1111,58.1256,3100.0
2012-08-28 13:40:00,80.01,80.01,80.0,80.01,2200.0,58.1256,58.1256,58.1184,58.1256,2200.0
2012-08-28 13:50:00,80.01,80.01,79.99,79.99,1200.0,58.1256,58.1256,58.1111,58.1111,1200.0
2012-08-28 14:00:00,80.0,80.01,80.0,80.0,1800.0,58.1184,58.1256,58.1184,58.1184,1800.0
2012-08-28 14:10:00,80.03,80.03,80.01,80.01,7200.0,58.1402,58.1402,58.1256,58.1256,7200.0
2012-08-28 14:20:00,80.02,80.03,80.02,80.03,2500.0,58.1329,58.1402,58.1329,58.1402,2500.0
2012-08-28 14:30:00,80.03,80.03,80.01,80.03,3200.0,58.1402,58.1402,58.1256,58.1402,3200.0
2012-08-28 14:40:00,80.02,80.03,80.02,80.03,8000.0,58.1329,58.1402,58.1329,58.1402,8000.0
2012-08-28 14:50:00,80.02,80.03,80.01,80.02,4800.0,58.1329,58.1402,58.1256,58.1329,4800.0
2012-08-28 15:00:00,80.02,80.03,80.02,80.02,5000.0,58.1329,58.1402,58.1329,58.1329,5000.0
2012-08-28 15:10:00,80.03,80.03,80.02,80.03,6700.0,58.1402,58.1402,58.1329,58.1402,6700.0
2012-08-28 15:20:00,80.02,80.03,80.02,80.02,3800.0,58.1329,58.1402,58.1329,58.1329,3800.0
2012-08-28 15:30:00,80.02,80.03,80.02,80.02,1600.0,58.1329,58.1402,58.1329,58.1329,1600.0
2012-08-28 15:40:00,80.03,80.03,80.03,80.03,1500.0,58.1402,58.1402,58.1402,58.1402,1500.0
2012-08-28 15:50:00,80.03,80.04,80.03,80.03,12200.0,58.1402,58.1474,58.1402,58.1402,12200.0
2012-08-29 09:30:00,80.07,80.07,80.02,80.03,11800.0,58.1692,58.1692,58.1329,58.1402,11800.0
2012-08-29 09:40:00,80.03,80.03,80.02,80.03,2000.0,58.1402,58.1402,58.1329,58.1402,2000.0
2012-08-29 09:50:00,80.02,80.03,80.02,80.03,2000.0,58.1329,58.1402,58.1329,58.1402,2000.0
2012-08-29 10:00:00,80.03,80.03,80.02,80.03,3900.0,58.1402,58.1402,58.1329,58.1402,3900.0
2012-08-29 10:10:00,80.03,80.03,80.02,80.03,111800.0,58.1402,58.1402,58.1329,58.1402,111800.0
2012-08-29 10:20:00,80.02,80.04,80.02,80.04,38100.0,58.1329,58.1474,58.1329,58.1474,38100.0
2012-08-29 10:30:00,80.03,80.04,80.03,80.04,400.0,58.1402,58.1474,58.1402,58.1474,400.0
2012-08-29 10:40:00,80.04,80.04,80.03,80.04,4400.0,58.1474,58.1474,58.1402,58.1474,4400.0
2012-08-29 10:50:00,80.04,80.04,80.03,80.04,1900.0,58.1474,58.1474,58.1402,58.1474,1900.0
2012-08-29 11:00:00,80.03,80.05,80.03,80.04,320100.0,58.1402,58.1547,58.1402,58.1474,320100.0
2012-08-29 11:10:00,80.05,80.05,80.04,80.05,4300.0,58.1547,58.1547,58.1474,58.1547,4300.0
2012-08-29 11:20:00,80.05,80.05,80.05,80.05,800.0,58.1547,58.1547,58.1547,58.1547,800.0
2012-08-29 11:30:00,80.05,80.06,80.05,80.06,13700.0,58.1547,58.162,58.1547,58.162,13700.0
2012-08-29 11:40:00,80.05,80.05,80.04,80.05,1500.0,58.1547,58.1547,58.1474,58.1547,1500.0
2012-08-29 11:50:00,80.05,80.05,80.05,80.05,800.0,58.1547,58.1547,58.1547,58.1547,800.0
2012-08-29 12:00:00,80.05,80.05,80.0,80.01,59800.0,58.1547,58.1547,58.1184,58.1256,59800.0
2012-08-29 12:10:00,80.02,80.02,80.02,80.02,2000.0,58.1329,58.1329,58.1329,58.1329,2000.0
2012-08-29 12:20:00,80.02,80.03,80.02,80.02,7000.0,58.1329,58.1402,58.1329,58.1329,7000.0
2012-08-29 12:30:00,80.02,80.04,80.02,80.02,3400.0,58.1329,58.1474,58.1329,58.1329,3400.0
2012-08-29 12:40:00,80.02,80.03,80.02,80.02,1800.0,58.1329,58.1402,58.1329,58.1329,1800.0
2012-08-29 12:50:00,80.03,80.04,80.02,80.02,10400.0,58.1402,58.1474,58.1329,58.1329,10400.0
2012-08-29 13:00:00,80.02,80.04,80.02,80.04,3700.0,58.1329,58.1474,58.1329,58.1474,3700.0
2012-08-29 13:10:00,80.03,80.03,80.02,80.02,3200.0,58.1402,58.1402,58.1329,58.1329,3200.0
2012-08-29 13:20:00,80.04,80.04,80.02,80.04,4800.0,58.1474,58.1474,58.1329,58.1474,4800.0
2012-08-29 13:30:00,80.03,80.04,80.02,80.03,3800.0,58.1402,58.1474,58.1329,58.1402,3800.0
2012-08-29 13:40:00,80.03,80.04,80.02,80.04,2200.0,58.1402,58.1474,58.1329,58.1474,2200.0
2012-08-29 13:50:00,80.04,80.04,80.02,80.03,5000.0,58.1474,58.1474,58.1329,58.1402,5000.0
2012-08-29 14:00:00,80.04,80.04,80.03,80.04,6900.0,58.1474,58.1474,58.1402,58.1474,6900.0
2012-08-29 14:10:00,80.04,80.04,80.03,80.04,2600.0,58.1474,58.1474,58.1402,58.1474,2600.0
2012-08-29 14:20:00,80.04,80.04,80.04,80.04,2200.0,58.1474,58.1474,58.1474,58.1474,2200.0
2012-08-29 14:30:00,80.04,80.05,80.04,80.05,7000.0,58.1474,58.1547,58.1474,58.1547,7000.0
2012-08-29 14:40:00,80.05,80.05,80.04,80.05,1800.0,58.1547,58.1547,58.1474,58.1547,1800.0
2012-08-29 14:50:00,80.05,80.05,80.04,80.05,8200.0,58.1547,58.1547,58.1474,58.1547,8200.0
2012-08-29 15:00:00,80.05,80.06,80.04,80.04,2200.0,58.1547,58.162,58.1474,58.1474,2200.0
2012-08-29 15:10:00,80.06,80.06,80.04,80.04,6400.0,58.162,58.162,58.1474,58.1474,6400.0
2012-08-29 15:20:00,80.06,80.07,80.04,80.06,9100.0,58.162,58.1692,58.1474,58.162,9100.0
2012-08-29 15:30:00,80.07,80.07,80.07,80.07,2300.0,58.1692,58.1692,58.1692,58.1692,2300.0
2012-08-29 15:40:00,80.07,80.07,80.05,80.07,5800.0,58.1692,58.1692,58.1547,58.1692,5800.0
2012-08-29 15:50:00,80.07,80.07,80.06,80.07,11300.0,58.1692,58.1692,58.162,58.1692,11300.0
2012-08-30 09:30:00,80.07,80.08,80.02,80.05,25500.0,58.1692,58.1765,58.1329,58.1547,25500.0
2012-08-30 09:40:00,80.06,80.07,80.06,80.06,1800.0,58.162,58.1692,58.162,58.162,1800.0
2012-08-30 09:50:00,80.07,80.07,80.05,80.06,34500.0,58.1692,58.1692,58.1547,58.162,34500.0
2012-08-30 10:00:00,80.07,80.07,80.05,80.07,5600.0,58.1692,58.1692,58.1547,58.1692,5600.0
2012-08-30 10:10:00,80.07,80.07,80.06,80.06,6700.0,58.1692,58.1692,58.162,58.162,6700.0
2012-08-30 10:20:00,80.07,80.1,80.06,80.08,18000.0,58.1692,58.191,58.162,58.1765,18000.0
2012-08-30 10:30:00,80.09,80.09,80.07,80.08,2700.0,58.1837,58.1837,58.1692,58.1765,2700.0
2012-08-30 10:40:00,80.08,80.09,80.07,80.09,14000.0,58.1765,58.1837,58.1692,58.1837,14000.0
2012-08-30 10:50:00,80.09,80.09,80.08,80.08,6900.0,58.1837,58.1837,58.1765,58.1765,6900.0
2012-08-30 11:00:00,80.08,80.08,80.05,80.08,6600.0,58.1765,58.1765,58.1547,58.1765,6600.0
2012-08-30 11:10:00,80.06,80.08,80.06,80.08,3100.0,58.162,58.1765,58.162,58.1765,3100.0
2012-08-30 11:20:00,80.06,80.08,80.05,80.05,13200.0,58.162,58.1765,58.1547,58.1547,13200.0
2012-08-30 11:30:00,80.06,80.06,80.05,80.05,4500.0,58.162,58.162,58.1547,58.1547,4500.0
2012-08-30 11:40:00,80.06,80.06,80.05,80.05,4200.0,58.162,58.162,58.1547,58.1547,4200.0
2012-08-30 11:50:00,80.06,80.06,80.05,80.06,1300.0,58.162,58.162,58.1547,58.162,1300.0
2012-08-30 12:00:00,80.06,80.07,80.06,80.07,1600.0,58.162,58.1692,58.162,58.1692,1600.0
2012-08-30 12:10:00,80.05,80.07,80.05,80.05,4600.0,58.1547,58.1692,58.1547,58.1547,4600.0
2012-08-30 12:20:00,80.06,80.07,80.06,80.07,2900.0,58.162,58.1692,58.162,58.1692,2900.0
2012-08-30 12:30:00,80.07,80.08,80.06,80.08,4500.0,58.1692,58.1765,58.162,58.1765,4500.0
2012-08-30 12:40:00,80.06,80.08,80.06,80.08,3900.0,58.162,58.1765,58.162,58.1765,3900.0
2012-08-30 12:50:00,80.08,80.08,80.08,80.08,300.0,58.1765,58.1765,58.1765,58.1765,300.0
2012-08-30 13:00:00,80.08,80.08,80.06,80.07,1400.0,58.1765,58.1765,58.162,58.1692,1400.0
2012-08-30 13:10:00,80.08,80.09,80.08,80.09,2400.0,58.1765,58.1837,58.1765,58.1837,2400.0
2012-08-30 13:20:00,80.09,80.09,80.08,80.08,8300.0,58.1837,58.1837,58.1765,58.1765,8300.0
2012-08-30 13:30:00,80.08,80.09,80.07,80.08,5100.0,58.1765,58.1837,58.1692,58.1765,5100.0
2012-08-30 13:40:00,80.09,80.09,80.08,80.09,2700.0,58.1837,58.1837,58.1765,58.1837,2700.0
2012-08-30 13:50:00,80.09,80.09,80.08,80.09,39100.0,58.1837,58.1837,58.1765,58.1837,39100.0
2012-08-30 14:00:00,80.09,80.09,80.08,80.09,10000.0,58.1837,58.1837,58.1765,58.1837,10000.0
2012-08-30 14:10:00,80.09,80.09,80.09,80.09,2600.0,58.1837,58.1837,58.1837,58.1837,2600.0
2012-08-30 14:20:00,80.09,80.09,80.09,80.09,1900.0,58.1837,58.1837,58.1837,58.1837,1900.0
2012-08-30 14:30:00,80.09,80.1,80.08,80.09,3900.0,58.1837,58.191,58.1765,58.1837,3900.0
2012-08-30 14:40:00,80.09,80.11,80.09,80.11,16300.0,58.1837,58.1983,58.1837,58.1983,16300.0
2012-08-30 14:50:00,80.11,80.11,80.1,80.11,2000.0,58.1983,58.1983,58.191,58.1983,2000.0
2012-08-30 15:00:00,80.11,80.11,80.1,80.1,2400.0,58.1983,58.1983,58.191,58.191,2400.0
2012-08-30 15:10:00,80.11,80.11,80.1,80.11,2200.0,58.1983,58.1983,58.191,58.1983,2200.0
2012-08-30 15:20:00,80.1,80.11,80.1,80.11,3400.0,58.191,58.1983,58.191,58.1983,3400.0
2012-08-30 15:30:00,80.11,80.11,80.1,80.11,10400.0,58.1983,58.1983,58.191,58.1983,10400.0
2012-08-30 15:40:00,80.11,80.11,80.1,80.11,13400.0,58.1983,58.1983,58.191,58.1983,13400.0
2012-08-30 15:50:00,80.1,80.11,80.1,80.11,26400.0,58.191,58.1983,58.191,58.1983,26400.0
2012-08-31 09:30:00,80.01,80.01,79.95,79.99,21900.0,58.2309,58.2309,58.1872,58.2163,21900.0
2012-08-31 09:40:00,79.99,79.99,79.97,79.98,13300.0,58.2163,58.2163,58.2018,58.209,13300.0
2012-08-31 09:50:00,79.98,80.0,79.96,80.0,2300.0,58.209,58.2236,58.1945,58.2236,2300.0
2012-08-31 10:00:00,79.97,79.99,79.95,79.95,7200.0,58.2018,58.2163,58.1872,58.1872,7200.0
2012-08-31 10:10:00,79.95,79.99,79.95,79.99,83200.0,58.1872,58.2163,58.1872,58.2163,83200.0
2012-08-31 10:20:00,79.98,80.0,79.98,80.0,1900.0,58.209,58.2236,58.209,58.2236,1900.0
2012-08-31 10:30:00,80.0,80.01,80.0,80.01,6800.0,58.2236,58.2309,58.2236,58.2309,6800.0
2012-08-31 10:40:00,80.0,80.02,80.0,80.01,4600.0,58.2236,58.2381,58.2236,58.2309,4600.0
2012-08-31 10:50:00,80.02,80.02,80.01,80.02,4700.0,58.2381,58.2381,58.2309,58.2381,4700.0
2012-08-31 11:00:00,80.02,80.02,80.01,80.02,6200.0,58.2381,58.2381,58.2309,58.2381,6200.0
2012-08-31 11:10:00,80.01,80.02,80.01,80.02,5000.0,58.2309,58.2381,58.2309,58.2381,5000.0
2012-08-31 11:20:00,80.02,80.02,80.02,80.02,1100.0,58.2381,58.2381,58.2381,58.2381,1100.0
2012-08-31 11:30:00,80.02,80.02,80.02,80.02,1400.0,58.2381,58.2381,58.2381,58.2381,1400.0
2012-08-31 11:40:00,80.01,80.02,80.01,80.02,1700.0,58.2309,58.2381,58.2309,58.2381,1700.0
2012-08-31 11:50:00,80.02,80.02,80.02,80.02,800.0,58.2381,58.2381,58.2381,58.2381,800.0
2012-08-31 12:00:00,80.02,80.03,80.02,80.03,6100.0,58.2381,58.2454,58.2381,58.2454,6100.0
2012-08-31 12:10:00,80.03,80.04,80.02,80.04,4600.0,58.2454,58.2527,58.2381,58.2527,4600.0
2012-08-31 12:20:00,80.04,80.05,80.03,80.04,6400.0,58.2527,58.26,58.2454,58.2527,6400.0
2012-08-31 12:30:00,80.04,80.04,80.03,80.03,8000.0,58.2527,58.2527,58.2454,58.2454,8000.0
2012-08-31 12:40:00,80.03,80.04,80.03,80.03,3400.0,58.2454,58.2527,58.2454,58.2454,3400.0
2012-08-31 12:50:00,80.04,80.04,80.04,80.04,2000.0,58.2527,58.2527,58.2527,58.2527,2000.0
2012-08-31 13:00:00,80.04,80.04,80.04,80.04,3800.0,58.2527,58.2527,58.2527,58.2527,3800.0
2012-08-31 13:10:00,80.04,80.04,80.04,80.04,2600.0,58.2527,58.2527,58.2527,58.2527,2600.0
2012-08-31 13:20:00,80.03,80.04,80.03,80.04,2200.0,58.2454,58.2527,58.2454,58.2527,2200.0
2012-08-31 13:30:00,80.04,80.04,80.04,80.04,900.0,58.2527,58.2527,58.2527,58.2527,900.0
2012-08-31 13:40:00,80.04,80.04,80.03,80.04,4400.0,58.2527,58.2527,58.2454,58.2527,4400.0
2012-08-31 13:50:00,80.04,80.04,80.03,80.04,4600.0,58.2527,58.2527,58.2454,58.2527,4600.0
2012-08-31 14:00:00,80.04,80.05,80.03,80.05,2300.0,58.2527,58.26,58.2454,58.26,2300.0
2012-08-31 14:10:00,80.05,80.06,80.04,80.05,6600.0,58.26,58.2673,58.2527,58.26,6600.0
2012-08-31 14:20:00,80.05,80.06,80.05,80.06,10000.0,58.26,58.2673,58.26,58.2673,10000.0
2012-08-31 14:30:00,80.04,80.06,80.04,80.06,2800.0,58.2527,58.2673,58.2527,58.2673,2800.0
2012-08-31 14:40:00,80.05,80.06,80.04,80.05,2400.0,58.26,58.2673,58.2527,58.26,2400.0
2012-08-31 14:50:00,80.06,80.07,80.04,80.07,7900.0,58.2673,58.2745,58.2527,58.2745,7900.0
2012-08-31 15:00:00,80.07,80.08,80.06,80.06,2600.0,58.2745,58.2818,58.2673,58.2673,2600.0
2012-08-31 15:10:00,80.08,80.08,80.06,80.08,10000.0,58.2818,58.2818,58.2673,58.2818,10000.0
2012-08-31 15:20:00,80.08,80.08,80.06,80.06,11700.0,58.2818,58.2818,58.2673,58.2673,11700.0
2012-08-31 15:30:00,80.06,80.08,80.06,80.08,4200.0,58.2673,58.2818,58.2673,58.2818,4200.0
2012-08-31 15:40:00,80.08,80.08,80.06,80.08,9000.0,58.2818,58.2818,58.2673,58.2818,9000.0
2012-08-31 15:50:00,80.08,80.09,80.07,80.07,16600.0,58.2818,58.2891,58.2745,58.2745,16600.0
2012-09-04 09:30:00,80.17,80.17,80.06,80.06,37200.0,58.3473,58.3473,58.2673,58.2673,37200.0
2012-09-04 09:40:00,80.07,80.07,80.06,80.06,10800.0,58.2745,58.2745,58.2673,58.2673,10800.0
2012-09-04 09:50:00,80.05,80.06,80.05,80.06,8800.0,58.26,58.2673,58.26,58.2673,8800.0
2012-09-04 10:00:00,80.05,80.05,80.04,80.05,3000.0,58.26,58.26,58.2527,58.26,3000.0
2012-09-04 10:10:00,80.05,80.05,80.03,80.03,5300.0,58.26,58.26,58.2454,58.2454,5300.0
2012-09-04 10:20:00,80.04,80.05,80.03,80.03,9600.0,58.2527,58.26,58.2454,58.2454,9600.0
2012-09-04 10:30:00,80.03,80.04,80.03,80.04,25200.0,58.2454,58.2527,58.2454,58.2527,25200.0
2012-09-04 10:40:00,80.04,80.04,80.04,80.04,3200.0,58.2527,58.2527,58.2527,58.2527,3200.0
2012-09-04 10:50:00,80.04,80.04,80.04,80.04,900.0,58.2527,58.2527,58.2527,58.2527,900.0
2012-09-04 11:00:00,80.04,80.04,80.04,80.04,7600.0,58.2527,58.2527,58.2527,58.2527,7600.0
2012-09-04 11:10:00,80.04,80.04,80.04,80.04,4400.0,58.2527,58.2527,58.2527,58.2527,4400.0
2012-09-04 11:20:00,80.03,80.04,80.03,80.04,5600.0,58.2454,58.2527,58.2454,58.2527,5600.0
2012-09-04 11:30:00,80.03,80.04,80.03,80.04,3800.0,58.2454,58.2527,58.2454,58.2527,3800.0
2012-09-04 11:40:00,80.04,80.04,80.03,80.04,3100.0,58.2527,58.2527,58.2454,58.2527,3100.0
2012-09-04 11:50:00,80.04,80.04,80.03,80.04,8800.0,58.2527,58.2527,58.2454,58.2527,8800.0
2012-09-04 12:00:00,80.04,80.04,80.03,80.03,7100.0,58.2527,58.2527,58.2454,58.2454,7100.0
2012-09-04 12:10:00,80.04,80.04,80.03,80.04,4100.0,58.2527,58.2527,58.2454,58.2527,4100.0
2012-09-04 12:20:00,80.03,80.04,80.03,80.03,3400.0,58.2454,58.2527,58.2454,58.2454,3400.0
2012-09-04 12:30:00,80.03,80.03,80.03,80.03,400.0,58.2454,58.2454,58.2454,58.2454,400.0
2012-09-04 12:40:00,80.03,80.04,80.03,80.04,5100.0,58.2454,58.2527,58.2454,58.2527,5100.0
2012-09-04 12:50:00,80.04,80.04,80.01,80.02,9400.0,58.2527,58.2527,58.2309,58.2381,9400.0
2012-09-04 13:00:00,80.03,80.03,80.01,80.01,900.0,58.2454,58.2454,58.2309,58.2309,900.0
2012-09-04 13:10:00,80.02,80.03,80.01,80.01,3200.0,58.2381,58.2454,58.2309,58.2309,3200.0
2012-09-04 13:20:00,80.02,80.02,80.02,80.02,2000.0,58.2381,58.2381,58.2381,58.2381,2000.0
2012-09-04 13:30:00,80.02,80.02,80.01,80.01,1100.0,58.2381,58.2381,58.2309,58.2309,1100.0
2012-09-04 13:40:00,80.02,80.02,80.01,80.02,1600.0,58.2381,58.2381,58.2309,58.2381,1600.0
2012-09-04 13:50:00,80.02,80.02,80.01,80.02,4000.0,58.2381,58.2381,58.2309,58.2381,4000.0
2012-09-04 14:00:00,80.02,80.02,80.01,80.02,4700.0,58.2381,58.2381,58.2309,58.2381,4700.0
2012-09-04 14:10:00,80.02,80.02,80.01,80.02,10500.0,58.2381,58.2381,58.2309,58.2381,10500.0
2012-09-04 14:20:00,80.01,80.02,80.01,80.02,14700.0,58.2309,58.2381,58.2309,58.2381,14700.0
2012-09-04 14:30:00,80.01,80.02,80.01,80.02,3800.0,58.2309,58.2381,58.2309,58.2381,3800.0
2012-09-04 14:40:00,80.01,80.01,80.01,80.01,300.0,58.2309,58.2309,58.2309,58.2309,300.0
2012-09-04 14:50:00,80.02,80.02,80.01,80.02,10500.0,58.2381,58.2381,58.2309,58.2381,10500.0
2012-09-04 15:00:00,80.02,80.02,80.01,80.01,200.0,58.2381,58.2381,58.2309,58.2309,200.0
2012-09-04 15:10:00,80.01,80.02,80.01,80.02,4700.0,58.2309,58.2381,58.2309,58.2381,4700.0
2012-09-04 15:20:00,80.02,80.02,80.01,80.02,1800.0,58.2381,58.2381,58.2309,58.2381,1800.0
2012-09-04 15:30:00,80.02,80.02,80.02,80.02,800.0,58.2381,58.2381,58.2381,58.2381,800.0
2012-09-04 15:40:00,80.02,80.02,80.01,80.02,3100.0,58.2381,58.2381,58.2309,58.2381,3100.0
2012-09-04 15:50:00,80.02,80.02,80.01,80.02,7400.0,58.2381,58.2381,58.2309,58.2381,7400.0
2012-09-05 09:30:00,80.0,80.02,79.98,79.98,18300.0,58.2236,58.2381,58.209,58.209,18300.0
2012-09-05 09:40:00,79.98,79.99,79.98,79.99,400.0,58.209,58.2163,58.209,58.2163,400.0
2012-09-05 09:50:00,79.99,79.99,79.98,79.98,11500.0,58.2163,58.2163,58.209,58.209,11500.0
2012-09-05 10:00:00,79.99,80.02,79.98,80.0,30800.0,58.2163,58.2381,58.209,58.2236,30800.0
2012-09-05 10:10:00,79.99,79.99,79.99,79.99,1600.0,58.2163,58.2163,58.2163,58.2163,1600.0
2012-09-05 10:20:00,80.0,80.0,80.0,80.0,1400.0,58.2236,58.2236,58.2236,58.2236,1400.0
2012-09-05 10:30:00,79.99,79.99,79.93,79.99,87700.0,58.2163,58.2163,58.1726,58.2163,87700.0
2012-09-05 10:40:00,79.98,79.98,79.97,79.98,9000.0,58.209,58.209,58.2018,58.209,9000.0
2012-09-05 10:50:00,79.97,79.98,79.92,79.95,17400.0,58.2018,58.209,58.1654,58.1872,17400.0
2012-09-05 11:00:00,79.95,79.95,79.95,79.95,4000.0,58.1872,58.1872,58.1872,58.1872,4000.0
2012-09-05 11:10:00,79.95,79.95,79.94,79.94,2500.0,58.1872,58.1872,58.1799,58.1799,2500.0
2012-09-05 11:20:00,79.95,79.95,79.94,79.94,7100.0,58.1872,58.1872,58.1799,58.1799,7100.0
2012-09-05 11:30:00,79.95,79.95,79.95,79.95,1600.0,58.1872,58.1872,58.1872,58.1872,1600.0
2012-09-05 11:40:00,79.94,79.95,79.94,79.95,6500.0,58.1799,58.1872,58.1799,58.1872,6500.0
2012-09-05 11:50:00,79.95,79.95,79.95,79.95,1500.0,58.1872,58.1872,58.1872,58.1872,1500.0
2012-09-05 12:00:00,79.95,79.95,79.95,79.95,800.0,58.1872,58.1872,58.1872,58.1872,800.0
2012-09-05 12:10:00,79.95,79.95,79.94,79.95,900.0,58.1872,58.1872,58.1799,58.1872,900.0
2012-09-05 12:20:00,79.94,79.95,79.94,79.95,1900.0,58.1799,58.1872,58.1799,58.1872,1900.0
2012-09-05 12:30:00,79.95,79.95,79.94,79.94,1500.0,58.1872,58.1872,58.1799,58.1799,1500.0
2012-09-05 12:40:00,79.95,79.95,79.94,79.94,6200.0,58.1872,58.1872,58.1799,58.1799,6200.0
2012-09-05 12:50:00,79.95,79.95,79.94,79.95,4400.0,58.1872,58.1872,58.1799,58.1872,4400.0
2012-09-05 13:00:00,79.95,79.95,79.94,79.94,3100.0,58.1872,58.1872,58.1799,58.1799,3100.0
2012-09-05 13:10:00,79.95,79.95,79.94,79.94,1400.0,58.1872,58.1872,58.1799,58.1799,1400.0
2012-09-05 13:20:00,79.95,79.95,79.94,79.95,1000.0,58.1872,58.1872,58.1799,58.1872,1000.0
2012-09-05 13:30:00,79.95,79.95,79.94,79.95,5700.0,58.1872,58.1872,58.1799,58.1872,5700.0
2012-09-05 13:40:00,79.95,79.95,79.95,79.95,3400.0,58.1872,58.1872,58.1872,58.1872,3400.0
2012-09-05 13:50:00,79.94,79.95,79.94,79.95,5700.0,58.1799,58.1872,58.1799,58.1872,5700.0
2012-09-05 14:00:00,79.95,79.96,79.94,79.95,21900.0,58.1872,58.1945,58.1799,58.1872,21900.0
2012-09-05 14:10:00,79.96,79.96,79.95,79.96,4100.0,58.1945,58.1945,58.1872,58.1945,4100.0
2012-09-05 14:20:00,79.96,79.98,79.96,79.96,28200.0,58.1945,58.209,58.1945,58.1945,28200.0
2012-09-05 14:30:00,79.97,79.97,79.97,79.97,6400.0,58.2018,58.2018,58.2018,58.2018,6400.0
2012-09-05 14:40:00,79.97,79.97,79.96,79.96,3400.0,58.2018,58.2018,58.1945,58.1945,3400.0
2012-09-05 14:50:00,79.97,79.97,79.96,79.97,6600.0,58.2018,58.2018,58.1945,58.2018,6600.0
2012-09-05 15:00:00,79.97,79.97,79.97,79.97,5800.0,58.2018,58.2018,58.2018,58.2018,5800.0
2012-09-05 15:10:00,79.96,79.97,79.96,79.97,9000.0,58.1945,58.2018,58.1945,58.2018,9000.0
2012-09-05 15:20:00,79.96,79.97,79.96,79.97,7100.0,58.1945,58.2018,58.1945,58.2018,7100.0
2012-09-05 15:30:00,79.97,79.97,79.96,79.97,9500.0,58.2018,58.2018,58.1945,58.2018,9500.0
2012-09-05 15:40:00,79.97,79.97,79.96,79.97,2600.0,58.2018,58.2018,58.1945,58.2018,2600.0
2012-09-05 15:50:00,79.97,79.97,79.96,79.97,9000.0,58.2018,58.2018,58.1945,58.2018,9000.0
2012-09-06 09:30:00,79.99,79.99,79.91,79.91,20200.0,58.2163,58.2163,58.1581,58.1581,20200.0
2012-09-06 09:40:00,79.92,79.92,79.91,79.91,6600.0,58.1654,58.1654,58.1581,58.1581,6600.0
2012-09-06 09:50:00,79.92,79.93,79.91,79.93,7300.0,58.1654,58.1726,58.1581,58.1726,7300.0
2012-09-06 10:00:00,79.95,79.96,79.92,79.92,16500.0,58.1872,58.1945,58.1654,58.1654,16500.0
2012-09-06 10:10:00,79.92,79.92,79.9,79.9,5400.0,58.1654,58.1654,58.1508,58.1508,5400.0
2012-09-06 10:20:00,79.9,79.93,79.9,79.91,2600.0,58.1508,58.1726,58.1508,58.1581,2600.0
2012-09-06 10:30:00,79.9,79.93,79.9,79.92,1600.0,58.1508,58.1726,58.1508,58.1654,1600.0
2012-09-06 10:40:00,79.9,79.92,79.9,79.91,2500.0,58.1508,58.1654,58.1508,58.1581,2500.0
2012-09-06 10:50:00,79.91,79.92,79.9,79.92,3700.0,58.1581,58.1654,58.1508,58.1654,3700.0
2012-09-06 11:00:00,79.91,79.92,79.9,79.91,4800.0,58.1581,58.1654,58.1508,58.1581,4800.0
2012-09-06 11:10:00,79.91,79.91,79.9,79.91,4600.0,58.1581,58.1581,58.1508,58.1581,4600.0
2012-09-06 11:20:00,79.91,79.92,79.9,79.9,28600.0,58.1581,58.1654,58.1508,58.1508,28600.0
2012-09-06 11:30:00,79.9,79.91,79.9,79.91,2700.0,58.1508,58.1581,58.1508,58.1581,2700.0
2012-09-06 11:40:00,79.9,79.91,79.9,79.9,1700.0,58.1508,58.1581,58.1508,58.1508,1700.0
2012-09-06 11:50:00,79.9,79.91,79.9,79.91,3100.0,58.1508,58.1581,58.1508,58.1581,3100.0
2012-09-06 12:00:00,79.91,79.93,79.9,79.93,16200.0,58.1581,58.1726,58.1508,58.1726,16200.0
2012-09-06 12:10:00,79.93,79.93,79.92,79.93,19200.0,58.1726,58.1726,58.1654,58.1726,19200.0
2012-09-06 12:20:00,79.93,79.93,79.92,79.93,10700.0,58.1726,58.1726,58.1654,58.1726,10700.0
2012-09-06 12:30:00,79.94,79.94,79.92,79.93,4600.0,58.1799,58.1799,58.1654,58.1726,4600.0
2012-09-06 12:40:00,79.94,79.94,79.93,79.94,12300.0,58.1799,58.1799,58.1726,58.1799,12300.0
2012-09-06 12:50:00,79.94,79.94,79.94,79.94,7000.0,58.1799,58.1799,58.1799,58.1799,7000.0
2012-09-06 13:00:00,79.94,79.94,79.93,79.93,3400.0,58.1799,58.1799,58.1726,58.1726,3400.0
2012-09-06 13:10:00,79.93,79.94,79.93,79.93,4800.0,58.1726,58.1799,58.1726,58.1726,4800.0
2012-09-06 13:20:00,79.93,79.94,79.93,79.93,3400.0,58.1726,58.1799,58.1726,58.1726,3400.0
2012-09-06 13:30:00,79.94,79.94,79.93,79.93,25800.0,58.1799,58.1799,58.1726,58.1726,25800.0
2012-09-06 13:40:00,79.94,79.94,79.93,79.93,4100.0,58.1799,58.1799,58.1726,58.1726,4100.0
2012-09-06 13:50:00,79.93,79.94,79.93,79.93,4000.0,58.1726,58.1799,58.1726,58.1726,4000.0
2012-09-06 14:00:00,79.93,79.94,79.93,79.93,13600.0,58.1726,58.1799,58.1726,58.1726,13600.0
2012-09-06 14:10:00,79.94,79.94,79.93,79.93,4200.0,58.1799,58.1799,58.1726,58.1726,4200.0
2012-09-06 14:20:00,79.93,79.94,79.91,79.93,54700.0,58.1726,58.1799,58.1581,58.1726,54700.0
2012-09-06 14:30:00,79.94,79.94,79.92,79.93,3200.0,58.1799,58.1799,58.1654,58.1726,3200.0
2012-09-06 14:40:00,79.94,79.94,79.93,79.94,9300.0,58.1799,58.1799,58.1726,58.1799,9300.0
2012-09-06 14:50:00,79.93,79.94,79.92,79.94,20400.0,58.1726,58.1799,58.1654,58.1799,20400.0
2012-09-06 15:00:00,79.93,79.94,79.92,79.94,7700.0,58.1726,58.1799,58.1654,58.1799,7700.0
2012-09-06 15:10:00,79.92,79.94,79.92,79.94,4400.0,58.1654,58.1799,58.1654,58.1799,4400.0
2012-09-06 15:20:00,79.93,79.94,79.93,79.94,6800.0,58.1726,58.1799,58.1726,58.1799,6800.0
2012-09-06 15:30:00,79.94,79.94,79.93,79.94,2300.0,58.1799,58.1799,58.1726,58.1799,2300.0
2012-09-06 15:40:00,79.93,79.95,79.93,79.95,8800.0,58.1726,58.1872,58.1726,58.1872,8800.0
2012-09-06 15:50:00,79.95,79.96,79.94,79.95,29300.0,58.1872,58.1945,58.1799,58.1872,29300.0
2012-09-07 09:30:00,80.02,80.08,80.02,80.06,31000.0,58.2381,58.2818,58.2381,58.2673,31000.0
2012-09-07 09:40:00,80.05,80.05,80.03,80.04,5400.0,58.26,58.26,58.2454,58.2527,5400.0
2012-09-07 09:50:00,80.05,80.05,80.05,80.05,4700.0,58.26,58.26,58.26,58.26,4700.0
2012-09-07 10:00:00,80.05,80.07,80.05,80.06,15000.0,58.26,58.2745,58.26,58.2673,15000.0
2012-09-07 10:10:00,80.07,80.07,80.06,80.07,1700.0,58.2745,58.2745,58.2673,58.2745,1700.0
2012-09-07 10:20:00,80.06,80.07,80.06,80.06,5600.0,58.2673,58.2745,58.2673,58.2673,5600.0
2012-09-07 10:30:00,80.07,80.07,80.04,80.07,1700.0,58.2745,58.2745,58.2527,58.2745,1700.0
2012-09-07 10:40:00,80.07,80.07,80.07,80.07,1000.0,58.2745,58.2745,58.2745,58.2745,1000.0
2012-09-07 10:50:00,80.06,80.07,80.06,80.07,3500.0,58.2673,58.2745,58.2673,58.2745,3500.0
2012-09-07 11:00:00,80.07,80.08,80.06,80.08,14500.0,58.2745,58.2818,58.2673,58.2818,14500.0
2012-09-07 11:10:00,80.08,80.09,80.07,80.09,1100.0,58.2818,58.2891,58.2745,58.2891,1100.0
2012-09-07 11:20:00,80.09,80.09,80.07,80.07,7200.0,58.2891,58.2891,58.2745,58.2745,7200.0
2012-09-07 11:30:00,80.08,80.09,80.08,80.09,7300.0,58.2818,58.2891,58.2818,58.2891,7300.0
2012-09-07 11:40:00,80.09,80.09,80.08,80.09,4600.0,58.2891,58.2891,58.2818,58.2891,4600.0
2012-09-07 11:50:00,80.08,80.09,80.08,80.09,7400.0,58.2818,58.2891,58.2818,58.2891,7400.0
2012-09-07 12:00:00,80.09,80.1,80.09,80.1,8300.0,58.2891,58.2964,58.2891,58.2964,8300.0
2012-09-07 12:10:00,80.1,80.1,80.09,80.1,5600.0,58.2964,58.2964,58.2891,58.2964,5600.0
2012-09-07 12:20:00,80.1,80.1,80.09,80.1,1400.0,58.2964,58.2964,58.2891,58.2964,1400.0
2012-09-07 12:30:00,80.1,80.11,80.1,80.1,8900.0,58.2964,58.3036,58.2964,58.2964,8900.0
2012-09-07 12:40:00,80.1,80.11,80.1,80.11,5100.0,58.2964,58.3036,58.2964,58.3036,5100.0
2012-09-07 12:50:00,80.1,80.11,80.09,80.09,45900.0,58.2964,58.3036,58.2891,58.2891,45900.0
2012-09-07 13:00:00,80.1,80.1,80.09,80.1,1800.0,58.2964,58.2964,58.2891,58.2964,1800.0
2012-09-07 13:10:00,80.1,80.1,80.09,80.09,27000.0,58.2964,58.2964,58.2891,58.2891,27000.0
2012-09-07 13:20:00,80.1,80.1,80.09,80.1,2800.0,58.2964,58.2964,58.2891,58.2964,2800.0
2012-09-07 13:30:00,80.1,80.1,80.07,80.07,10100.0,58.2964,58.2964,58.2745,58.2745,10100.0
2012-09-07 13:40:00,80.07,80.08,80.05,80.05,2900.0,58.2745,58.2818,58.26,58.26,2900.0
2012-09-07 13:50:00,80.05,80.06,80.05,80.06,7800.0,58.26,58.2673,58.26,58.2673,7800.0
2012-09-07 14:00:00,80.06,80.07,80.05,80.07,2000.0,58.2673,58.2745,58.26,58.2745,2000.0
2012-09-07 14:10:00,80.07,80.07,80.07,80.07,3600.0,58.2745,58.2745,58.2745,58.2745,3600.0
2012-09-07 14:20:00,80.07,80.07,80.06,80.06,4300.0,58.2745,58.2745,58.2673,58.2673,4300.0
2012-09-07 14:30:00,80.07,80.08,80.06,80.07,29900.0,58.2745,58.2818,58.2673,58.2745,29900.0
2012-09-07 14:40:00,80.04,80.05,80.04,80.04,6400.0,58.2527,58.26,58.2527,58.2527,6400.0
2012-09-07 14:50:00,80.04,80.05,80.04,80.04,4300.0,58.2527,58.26,58.2527,58.2527,4300.0
2012-09-07 15:00:00,80.06,80.08,80.02,80.02,31600.0,58.2673,58.2818,58.2381,58.2381,31600.0
2012-09-07 15:10:00,80.03,80.04,80.02,80.04,6200.0,58.2454,58.2527,58.2381,58.2527,6200.0
2012-09-07 15:20:00,80.03,80.04,80.02,80.04,4000.0,58.2454,58.2527,58.2381,58.2527,4000.0
2012-09-07 15:30:00,80.03,80.04,80.02,80.04,9100.0,58.2454,58.2527,58.2381,58.2527,9100.0
2012-09-07 15:40:00,80.04,80.09,80.03,80.07,5500.0,58.2527,58.2891,58.2454,58.2745,5500.0
2012-09-07 15:50:00,80.09,80.09,80.02,80.09,11500.0,58.2891,58.2891,58.2381,58.2891,11500.0
2012-09-10 09:30:00,80.12,80.16,80.05,80.09,14700.0,58.3109,58.34,58.26,58.2891,14700.0
2012-09-10 09:40:00,80.09,80.11,80.09,80.09,1900.0,58.2891,58.3036,58.2891,58.2891,1900.0
2012-09-10 09:50:00,80.1,80.11,80.09,80.11,2400.0,58.2964,58.3036,58.2891,58.3036,2400.0
2012-09-10 10:00:00,80.11,80.12,80.1,80.1,7500.0,58.3036,58.3109,58.2964,58.2964,7500.0
2012-09-10 10:10:00,80.12,80.12,80.11,80.12,8400.0,58.3109,58.3109,58.3036,58.3109,8400.0
2012-09-10 10:20:00,80.12,80.13,80.08,80.11,10600.0,58.3109,58.3182,58.2818,58.3036,10600.0
2012-09-10 10:30:00,80.11,80.12,80.11,80.11,4600.0,58.3036,58.3109,58.3036,58.3036,4600.0
2012-09-10 10:40:00,80.1,80.11,80.1,80.1,4500.0,58.2964,58.3036,58.2964,58.2964,4500.0
2012-09-10 10:50:00,80.1,80.11,80.1,80.11,1700.0,58.2964,58.3036,58.2964,58.3036,1700.0
2012-09-10 11:00:00,80.1,80.11,80.1,80.1,600.0,58.2964,58.3036,58.2964,58.2964,600.0
2012-09-10 11:10:00,80.1,80.11,80.1,80.1,4500.0,58.2964,58.3036,58.2964,58.2964,4500.0
2012-09-10 11:20:00,80.11,80.11,80.1,80.1,2700.0,58.3036,58.3036,58.2964,58.2964,2700.0
2012-09-10 11:30:00,80.11,80.11,80.1,80.1,3200.0,58.3036,58.3036,58.2964,58.2964,3200.0
2012-09-10 11:40:00,80.11,80.11,80.1,80.11,4500.0,58.3036,58.3036,58.2964,58.3036,4500.0
2012-09-10 11:50:00,80.11,80.12,80.11,80.12,6600.0,58.3036,58.3109,58.3036,58.3109,6600.0
2012-09-10 12:00:00,80.12,80.12,80.11,80.12,2400.0,58.3109,58.3109,58.3036,58.3109,2400.0
2012-09-10 12:10:00,80.11,80.12,80.11,80.11,2400.0,58.3036,58.3109,58.3036,58.3036,2400.0
2012-09-10 12:20:00,80.11,80.13,80.11,80.13,7700.0,58.3036,58.3182,58.3036,58.3182,7700.0
2012-09-10 12:30:00,80.12,80.12,80.11,80.11,2400.0,58.3109,58.3109,58.3036,58.3036,2400.0
2012-09-10 12:40:00,80.12,80.12,80.11,80.11,1300.0,58.3109,58.3109,58.3036,58.3036,1300.0
2012-09-10 12:50:00,80.12,80.13,80.12,80.13,5400.0,58.3109,58.3182,58.3109,58.3182,5400.0
2012-09-10 13:00:00,80.13,80.13,80.12,80.13,5200.0,58.3182,58.3182,58.3109,58.3182,5200.0
2012-09-10 13:10:00,80.13,80.13,80.12,80.13,18300.0,58.3182,58.3182,58.3109,58.3182,18300.0
2012-09-10 13:20:00,80.13,80.13,80.13,80.13,7000.0,58.3182,58.3182,58.3182,58.3182,7000.0
2012-09-10 13:30:00,80.13,80.13,80.12,80.12,4200.0,58.3182,58.3182,58.3109,58.3109,4200.0
2012-09-10 13:40:00,80.13,80.13,80.11,80.11,5500.0,58.3182,58.3182,58.3036,58.3036,5500.0
2012-09-10 13:50:00,80.12,80.12,80.11,80.12,2000.0,58.3109,58.3109,58.3036,58.3109,2000.0
2012-09-10 14:00:00,80.12,80.12,80.11,80.11,3700.0,58.3109,58.3109,58.3036,58.3036,3700.0
2012-09-10 14:10:00,80.12,80.12,80.11,80.11,16100.0,58.3109,58.3109,58.3036,58.3036,16100.0
2012-09-10 14:20:00,80.11,80.11,80.09,80.09,8500.0,58.3036,58.3036,58.2891,58.2891,8500.0
2012-09-10 14:30:00,80.09,80.1,80.09,80.1,11900.0,58.2891,58.2964,58.2891,58.2964,11900.0
2012-09-10 14:40:00,80.09,80.11,80.09,80.1,20000.0,58.2891,58.3036,58.2891,58.2964,20000.0
2012-09-10 14:50:00,80.1,80.11,80.1,80.1,8600.0,58.2964,58.3036,58.2964,58.2964,8600.0
2012-09-10 15:00:00,80.11,80.11,80.11,80.11,7100.0,58.3036,58.3036,58.3036,58.3036,7100.0
2012-09-10 15:10:00,80.11,80.11,80.1,80.11,7600.0,58.3036,58.3036,58.2964,58.3036,7600.0
2012-09-10 15:20:00,80.11,80.12,80.11,80.12,22100.0,58.3036,58.3109,58.3036,58.3109,22100.0
2012-09-10 15:30:00,80.12,80.13,80.12,80.13,4700.0,58.3109,58.3182,58.3109,58.3182,4700.0
2012-09-10 15:40:00,80.12,80.13,80.12,80.13,4700.0,58.3109,58.3182,58.3109,58.3182,4700.0
2012-09-10 15:50:00,80.13,80.14,80.12,80.13,24300.0,58.3182,58.3255,58.3109,58.3182,24300.0
2012-09-11 09:30:00,80.1,80.1,80.08,80.08,16100.0,58.2964,58.2964,58.2818,58.2818,16100.0
2012-09-11 09:40:00,80.08,80.1,80.08,80.09,15500.0,58.2818,58.2964,58.2818,58.2891,15500.0
2012-09-11 09:50:00,80.1,80.11,80.1,80.1,20800.0,58.2964,58.3036,58.2964,58.2964,20800.0
2012-09-11 10:00:00,80.11,80.11,80.11,80.11,2100.0,58.3036,58.3036,58.3036,58.3036,2100.0
2012-09-11 10:10:00,80.11,80.11,80.11,80.11,2100.0,58.3036,58.3036,58.3036,58.3036,2100.0
2012-09-11 10:20:00,80.11,80.11,80.1,80.11,3500.0,58.3036,58.3036,58.2964,58.3036,3500.0
2012-09-11 10:30:00,80.11,80.11,80.11,80.11,100.0,58.3036,58.3036,58.3036,58.3036,100.0
2012-09-11 10:40:00,80.11,80.11,80.1,80.1,800.0,58.3036,58.3036,58.2964,58.2964,800.0
2012-09-11 10:50:00,80.1,80.11,80.1,80.11,1200.0,58.2964,58.3036,58.2964,58.3036,1200.0
2012-09-11 11:00:00,80.1,80.11,80.1,80.11,1100.0,58.2964,58.3036,58.2964,58.3036,1100.0
2012-09-11 11:10:00,80.11,80.11,80.1,80.1,4300.0,58.3036,58.3036,58.2964,58.2964,4300.0
2012-09-11 11:20:00,80.1,80.11,80.1,80.11,2200.0,58.2964,58.3036,58.2964,58.3036,2200.0
2012-09-11 11:30:00,80.11,80.11,80.11,80.11,5800.0,58.3036,58.3036,58.3036,58.3036,5800.0
2012-09-11 11:40:00,80.11,80.11,80.11,80.11,1600.0,58.3036,58.3036,58.3036,58.3036,1600.0
2012-09-11 11:50:00,80.11,80.12,80.11,80.12,33000.0,58.3036,58.3109,58.3036,58.3109,33000.0
2012-09-11 12:00:00,80.12,80.12,80.12,80.12,1300.0,58.3109,58.3109,58.3109,58.3109,1300.0
2012-09-11 12:10:00,80.11,80.12,80.11,80.12,2100.0,58.3036,58.3109,58.3036,58.3109,2100.0
2012-09-11 12:20:00,80.12,80.12,80.11,80.12,4500.0,58.3109,58.3109,58.3036,58.3109,4500.0
2012-09-11 12:30:00,80.11,80.12,80.11,80.12,4300.0,58.3036,58.3109,58.3036,58.3109,4300.0
2012-09-11 12:40:00,80.12,80.12,80.12,80.12,1300.0,58.3109,58.3109,58.3109,58.3109,1300.0
2012-09-11 12:50:00,80.11,80.12,80.11,80.12,2600.0,58.3036,58.3109,58.3036,58.3109,2600.0
2012-09-11 13:00:00,80.12,80.13,80.11,80.11,2900.0,58.3109,58.3182,58.3036,58.3036,2900.0
2012-09-11 13:10:00,80.12,80.14,80.11,80.13,2800.0,58.3109,58.3255,58.3036,58.3182,2800.0
2012-09-11 13:20:00,80.14,80.14,80.13,80.14,10200.0,58.3255,58.3255,58.3182,58.3255,10200.0
2012-09-11 13:30:00,80.14,80.14,80.13,80.14,3800.0,58.3255,58.3255,58.3182,58.3255,3800.0
2012-09-11 13:40:00,80.14,80.14,80.13,80.13,2000.0,58.3255,58.3255,58.3182,58.3182,2000.0
2012-09-11 13:50:00,80.13,80.14,80.13,80.14,3400.0,58.3182,58.3255,58.3182,58.3255,3400.0
2012-09-11 14:00:00,80.14,80.14,80.11,80.13,4300.0,58.3255,58.3255,58.3036,58.3182,4300.0
2012-09-11 14:10:00,80.14,80.14,80.13,80.13,3500.0,58.3255,58.3255,58.3182,58.3182,3500.0
2012-09-11 14:20:00,80.14,80.14,80.13,80.14,5400.0,58.3255,58.3255,58.3182,58.3255,5400.0
2012-09-11 14:30:00,80.13,80.14,80.13,80.14,9100.0,58.3182,58.3255,58.3182,58.3255,9100.0
2012-09-11 14:40:00,80.14,80.14,80.13,80.13,6500.0,58.3255,58.3255,58.3182,58.3182,6500.0
2012-09-11 14:50:00,80.14,80.14,80.13,80.14,4700.0,58.3255,58.3255,58.3182,58.3255,4700.0
2012-09-11 15:00:00,80.14,80.14,80.13,80.13,17600.0,58.3255,58.3255,58.3182,58.3182,17600.0
2012-09-11 15:10:00,80.14,80.14,80.13,80.14,8100.0,58.3255,58.3255,58.3182,58.3255,8100.0
2012-09-11 15:20:00,80.13,80.14,80.13,80.14,4300.0,58.3182,58.3255,58.3182,58.3255,4300.0
2012-09-11 15:30:00,80.14,80.14,80.13,80.14,5400.0,58.3255,58.3255,58.3182,58.3255,5400.0
2012-09-11 15:40:00,80.14,80.14,80.13,80.14,7200.0,58.3255,58.3255,58.3182,58.3255,7200.0
2012-09-11 15:50:00,80.14,80.15,80.14,80.15,16000.0,58.3255,58.3328,58.3255,58.3328,16000.0
2012-09-12 09:30:00,80.13,80.13,80.11,80.13,16000.0,58.3182,58.3182,58.3036,58.3182,16000.0
2012-09-12 09:40:00,80.13,80.13,80.11,80.11,6400.0,58.3182,58.3182,58.3036,58.3036,6400.0
2012-09-12 09:50:00,80.13,80.13,80.12,80.13,9400.0,58.3182,58.3182,58.3109,58.3182,9400.0
2012-09-12 10:00:00,80.13,80.13,80.11,80.11,10200.0,58.3182,58.3182,58.3036,58.3036,10200.0
2012-09-12 10:10:00,80.11,80.12,80.11,80.12,1700.0,58.3036,58.3109,58.3036,58.3109,1700.0
2012-09-12 10:20:00,80.12,80.12,80.11,80.12,5600.0,58.3109,58.3109,58.3036,58.3109,5600.0
2012-09-12 10:30:00,80.12,80.12,80.11,80.11,5600.0,58.3109,58.3109,58.3036,58.3036,5600.0
2012-09-12 10:40:00,80.12,80.12,80.11,80.12,6700.0,58.3109,58.3109,58.3036,58.3109,6700.0
2012-09-12 10:50:00,80.11,80.12,80.08,80.1,13000.0,58.3036,58.3109,58.2818,58.2964,13000.0
2012-09-12 11:00:00,80.09,80.1,80.09,80.09,7000.0,58.2891,58.2964,58.2891,58.2891,7000.0
2012-09-12 11:10:00,80.09,80.09,80.09,80.09,1400.0,58.2891,58.2891,58.2891,58.2891,1400.0
2012-09-12 11:20:00,80.08,80.1,80.08,80.1,1300.0,58.2818,58.2964,58.2818,58.2964,1300.0
2012-09-12 11:30:00,80.1,80.1,80.08,80.08,5800.0,58.2964,58.2964,58.2818,58.2818,5800.0
2012-09-12 11:40:00,80.1,80.1,80.1,80.1,100.0,58.2964,58.2964,58.2964,58.2964,100.0
2012-09-12 11:50:00,80.08,80.1,80.08,80.08,2600.0,58.2818,58.2964,58.2818,58.2818,2600.0
2012-09-12 12:00:00,80.1,80.1,80.08,80.08,700.0,58.2964,58.2964,58.2818,58.2818,700.0
2012-09-12 12:10:00,80.09,80.09,80.08,80.09,1200.0,58.2891,58.2891,58.2818,58.2891,1200.0
2012-09-12 12:20:00,80.09,80.1,80.09,80.1,1600.0,58.2891,58.2964,58.2891,58.2964,1600.0
2012-09-12 12:30:00,80.1,80.1,80.1,80.1,7100.0,58.2964,58.2964,58.2964,58.2964,7100.0
2012-09-12 12:40:00,80.1,80.1,80.09,80.1,2400.0,58.2964,58.2964,58.2891,58.2964,2400.0
2012-09-12 12:50:00,80.1,80.1,80.1,80.1,900.0,58.2964,58.2964,58.2964,58.2964,900.0
2012-09-12 13:00:00,80.09,80.1,80.09,80.09,4200.0,58.2891,58.2964,58.2891,58.2891,4200.0
2012-09-12 13:10:00,80.1,80.1,80.09,80.09,3000.0,58.2964,58.2964,58.2891,58.2891,3000.0
2012-09-12 13:20:00,80.1,80.1,80.1,80.1,8400.0,58.2964,58.2964,58.2964,58.2964,8400.0
2012-09-12 13:30:00,80.1,80.1,80.09,80.09,4900.0,58.2964,58.2964,58.2891,58.2891,4900.0
2012-09-12 13:40:00,80.1,80.1,80.09,80.1,38800.0,58.2964,58.2964,58.2891,58.2964,38800.0
2012-09-12 13:50:00,80.1,80.11,80.09,80.11,3500.0,58.2964,58.3036,58.2891,58.3036,3500.0
2012-09-12 14:00:00,80.09,80.11,80.09,80.1,8600.0,58.2891,58.3036,58.2891,58.2964,8600.0
2012-09-12 14:10:00,80.1,80.1,80.09,80.09,1800.0,58.2964,58.2964,58.2891,58.2891,1800.0
2012-09-12 14:20:00,80.1,80.11,80.09,80.09,4100.0,58.2964,58.3036,58.2891,58.2891,4100.0
2012-09-12 14:30:00,80.09,80.11,80.09,80.11,4800.0,58.2891,58.3036,58.2891,58.3036,4800.0
2012-09-12 14:40:00,80.1,80.12,80.1,80.12,18300.0,58.2964,58.3109,58.2964,58.3109,18300.0
2012-09-12 14:50:00,80.11,80.12,80.1,80.12,3400.0,58.3036,58.3109,58.2964,58.3109,3400.0
2012-09-12 15:00:00,80.11,80.13,80.1,80.11,6400.0,58.3036,58.3182,58.2964,58.3036,6400.0
2012-09-12 15:10:00,80.11,80.12,80.11,80.12,8300.0,58.3036,58.3109,58.3036,58.3109,8300.0
2012-09-12 15:20:00,80.12,80.13,80.1,80.13,3600.0,58.3109,58.3182,58.2964,58.3182,3600.0
2012-09-12 15:30:00,80.11,80.13,80.1,80.13,8600.0,58.3036,58.3182,58.2964,58.3182,8600.0
2012-09-12 15:40:00,80.13,80.13,80.09,80.11,17500.0,58.3182,58.3182,58.2891,58.3036,17500.0
2012-09-12 15:50:00,80.11,80.13,80.1,80.11,14400.0,58.3036,58.3182,58.2964,58.3036,14400.0
2012-09-13 09:30:00,80.21,80.21,80.14,80.2,12300.0,58.3764,58.3764,58.3255,58.3691,12300.0
2012-09-13 09:40:00,80.2,80.2,80.18,80.2,4000.0,58.3691,58.3691,58.3546,58.3691,4000.0
2012-09-13 09:50:00,80.2,80.2,80.19,80.19,5600.0,58.3691,58.3691,58.3619,58.3619,5600.0
2012-09-13 10:00:00,80.18,80.19,80.18,80.18,3100.0,58.3546,58.3619,58.3546,58.3546,3100.0
2012-09-13 10:10:00,80.17,80.19,80.17,80.19,3900.0,58.3473,58.3619,58.3473,58.3619,3900.0
2012-09-13 10:20:00,80.19,80.21,80.18,80.21,3100.0,58.3619,58.3764,58.3546,58.3764,3100.0
2012-09-13 10:30:00,80.21,80.21,80.18,80.21,900.0,58.3764,58.3764,58.3546,58.3764,900.0
2012-09-13 10:40:00,80.21,80.21,80.18,80.2,2300.0,58.3764,58.3764,58.3546,58.3691,2300.0
2012-09-13 10:50:00,80.2,80.21,80.18,80.21,3100.0,58.3691,58.3764,58.3546,58.3764,3100.0
2012-09-13 11:00:00,80.2,80.21,80.19,80.19,1100.0,58.3691,58.3764,58.3619,58.3619,1100.0
2012-09-13 11:10:00,80.21,80.21,80.2,80.21,15000.0,58.3764,58.3764,58.3691,58.3764,15000.0
2012-09-13 11:20:00,80.21,80.21,80.2,80.2,5800.0,58.3764,58.3764,58.3691,58.3691,5800.0
2012-09-13 11:30:00,80.2,80.21,80.2,80.21,5200.0,58.3691,58.3764,58.3691,58.3764,5200.0
2012-09-13 11:40:00,80.21,80.21,80.2,80.21,4100.0,58.3764,58.3764,58.3691,58.3764,4100.0
2012-09-13 11:50:00,80.21,80.21,80.2,80.2,2800.0,58.3764,58.3764,58.3691,58.3691,2800.0
2012-09-13 12:00:00,80.2,80.21,80.19,80.19,19800.0,58.3691,58.3764,58.3619,58.3619,19800.0
2012-09-13 12:10:00,80.2,80.21,80.2,80.21,1400.0,58.3691,58.3764,58.3691,58.3764,1400.0
2012-09-13 12:20:00,80.21,80.22,80.19,80.2,3000.0,58.3764,58.3837,58.3619,58.3691,3000.0
2012-09-13 12:30:00,80.19,80.21,80.19,80.2,6000.0,58.3619,58.3764,58.3619,58.3691,6000.0
2012-09-13 12:40:00,80.21,80.21,80.14,80.14,15000.0,58.3764,58.3764,58.3255,58.3255,15000.0
2012-09-13 12:50:00,80.13,80.13,80.12,80.12,9600.0,58.3182,58.3182,58.3109,58.3109,9600.0
2012-09-13 13:00:00,80.13,80.19,80.12,80.14,19500.0,58.3182,58.3619,58.3109,58.3255,19500.0
2012-09-13 13:10:00,80.12,80.15,80.09,80.14,94000.0,58.3109,58.3328,58.2891,58.3255,94000.0
2012-09-13 13:20:00,80.13,80.13,80.11,80.13,7400.0,58.3182,58.3182,58.3036,58.3182,7400.0
2012-09-13 13:30:00,80.11,80.13,80.11,80.13,3700.0,58.3036,58.3182,58.3036,58.3182,3700.0
2012-09-13 13:40:00,80.13,80.13,80.12,80.13,1900.0,58.3182,58.3182,58.3109,58.3182,1900.0
2012-09-13 13:50:00,80.13,80.13,80.1,80.12,2800.0,58.3182,58.3182,58.2964,58.3109,2800.0
2012-09-13 14:00:00,80.13,80.13,80.11,80.13,3600.0,58.3182,58.3182,58.3036,58.3182,3600.0
2012-09-13 14:10:00,80.13,80.14,80.12,80.13,7100.0,58.3182,58.3255,58.3109,58.3182,7100.0
2012-09-13 14:20:00,80.13,80.16,80.13,80.16,3700.0,58.3182,58.34,58.3182,58.34,3700.0
2012-09-13 14:30:00,80.16,80.16,80.14,80.16,3500.0,58.34,58.34,58.3255,58.34,3500.0
2012-09-13 14:40:00,80.16,80.16,80.15,80.15,4700.0,58.34,58.34,58.3328,58.3328,4700.0
2012-09-13 14:50:00,80.16,80.16,80.15,80.15,2400.0,58.34,58.34,58.3328,58.3328,2400.0
2012-09-13 15:00:00,80.15,80.17,80.15,80.17,14000.0,58.3328,58.3473,58.3328,58.3473,14000.0
2012-09-13 15:10:00,80.16,80.18,80.16,80.18,6300.0,58.34,58.3546,58.34,58.3546,6300.0
2012-09-13 15:20:00,80.17,80.18,80.17,80.18,4100.0,58.3473,58.3546,58.3473,58.3546,4100.0
2012-09-13 15:30:00,80.18,80.18,80.17,80.17,3100.0,58.3546,58.3546,58.3473,58.3473,3100.0
2012-09-13 15:40:00,80.18,80.18,80.17,80.17,6700.0,58.3546,58.3546,58.3473,58.3473,6700.0
2012-09-13 15:50:00,80.18,80.21,80.17,80.21,17500.0,58.3546,58.3764,58.3473,58.3764,17500.0
2012-09-14 09:30:00,80.28,80.33,80.21,80.3,19700.0,58.4274,58.4638,58.3764,58.4419,19700.0
2012-09-14 09:40:00,80.3,80.31,80.22,80.23,9700.0,58.4419,58.4492,58.3837,58.391,9700.0
2012-09-14 09:50:00,80.23,80.28,80.23,80.27,3100.0,58.391,58.4274,58.391,58.4201,3100.0
2012-09-14 10:00:00,80.26,80.27,80.24,80.25,3400.0,58.4128,58.4201,58.3983,58.4055,3400.0
2012-09-14 10:10:00,80.26,80.29,80.24,80.24,30600.0,58.4128,58.4346,58.3983,58.3983,30600.0
2012-09-14 10:20:00,80.26,80.26,80.24,80.24,1900.0,58.4128,58.4128,58.3983,58.3983,1900.0
2012-09-14 10:30:00,80.25,80.26,80.24,80.24,2800.0,58.4055,58.4128,58.3983,58.3983,2800.0
2012-09-14 10:40:00,80.25,80.27,80.25,80.26,6700.0,58.4055,58.4201,58.4055,58.4128,6700.0
2012-09-14 10:50:00,80.25,80.27,80.23,80.27,10300.0,58.4055,58.4201,58.391,58.4201,10300.0
2012-09-14 11:00:00,80.26,80.3,80.26,80.29,3200.0,58.4128,58.4419,58.4128,58.4346,3200.0
2012-09-14 11:10:00,80.29,80.3,80.27,80.28,3800.0,58.4346,58.4419,58.4201,58.4274,3800.0
2012-09-14 11:20:00,80.27,80.29,80.23,80.27,5300.0,58.4201,58.4346,58.391,58.4201,5300.0
2012-09-14 11:30:00,80.26,80.26,80.18,80.19,16400.0,58.4128,58.4128,58.3546,58.3619,16400.0
2012-09-14 11:40:00,80.18,80.25,80.18,80.22,8300.0,58.3546,58.4055,58.3546,58.3837,8300.0
2012-09-14 11:50:00,80.22,80.26,80.22,80.24,2500.0,58.3837,58.4128,58.3837,58.3983,2500.0
2012-09-14 12:00:00,80.25,80.27,80.25,80.26,32600.0,58.4055,58.4201,58.4055,58.4128,32600.0
2012-09-14 12:10:00,80.26,80.27,80.25,80.27,1200.0,58.4128,58.4201,58.4055,58.4201,1200.0
2012-09-14 12:20:00,80.26,80.27,80.26,80.27,4200.0,58.4128,58.4201,58.4128,58.4201,4200.0
2012-09-14 12:30:00,80.27,80.28,80.26,80.27,5100.0,58.4201,58.4274,58.4128,58.4201,5100.0
2012-09-14 12:40:00,80.28,80.29,80.27,80.29,3600.0,58.4274,58.4346,58.4201,58.4346,3600.0
2012-09-14 12:50:00,80.29,80.3,80.28,80.29,18500.0,58.4346,58.4419,58.4274,58.4346,18500.0
2012-09-14 13:00:00,80.3,80.3,80.28,80.28,2000.0,58.4419,58.4419,58.4274,58.4274,2000.0
2012-09-14 13:10:00,80.3,80.3,80.28,80.3,11200.0,58.4419,58.4419,58.4274,58.4419,11200.0
2012-09-14 13:20:00,80.28,80.3,80.27,80.27,8700.0,58.4274,58.4419,58.4201,58.4201,8700.0
2012-09-14 13:30:00,80.28,80.28,80.26,80.27,3600.0,58.4274,58.4274,58.4128,58.4201,3600.0
2012-09-14 13:40:00,80.28,80.3,80.26,80.29,6600.0,58.4274,58.4419,58.4128,58.4346,6600.0
2012-09-14 13:50:00,80.29,80.3,80.29,80.3,8200.0,58.4346,58.4419,58.4346,58.4419,8200.0
2012-09-14 14:00:00,80.29,80.31,80.29,80.31,10000.0,58.4346,58.4492,58.4346,58.4492,10000.0
2012-09-14 14:10:00,80.31,80.31,80.3,80.31,20100.0,58.4492,58.4492,58.4419,58.4492,20100.0
2012-09-14 14:20:00,80.3,80.31,80.3,80.3,11400.0,58.4419,58.4492,58.4419,58.4419,11400.0
2012-09-14 14:30:00,80.31,80.32,80.3,80.31,10900.0,58.4492,58.4565,58.4419,58.4492,10900.0
2012-09-14 14:40:00,80.3,80.32,80.28,80.29,204900.0,58.4419,58.4565,58.4274,58.4346,204900.0
2012-09-14 14:50:00,80.29,80.3,80.28,80.29,40400.0,58.4346,58.4419,58.4274,58.4346,40400.0
2012-09-14 15:00:00,80.29,80.29,80.28,80.28,4200.0,58.4346,58.4346,58.4274,58.4274,4200.0
2012-09-14 15:10:00,80.29,80.29,80.28,80.28,2400.0,58.4346,58.4346,58.4274,58.4274,2400.0
2012-09-14 15:20:00,80.29,80.29,80.26,80.29,7000.0,58.4346,58.4346,58.4128,58.4346,7000.0
2012-09-14 15:30:00,80.29,80.3,80.28,80.3,22400.0,58.4346,58.4419,58.4274,58.4419,22400.0
2012-09-14 15:40:00,80.3,80.3,80.28,80.3,13100.0,58.4419,58.4419,58.4274,58.4419,13100.0
2012-09-14 15:50:00,80.3,80.3,80.27,80.28,27400.0,58.4419,58.4419,58.4201,58.4274,27400.0
2012-09-17 09:30:00,80.39,80.39,80.3,80.3,21200.0,58.5074,58.5074,58.4419,58.4419,21200.0
2012-09-17 09:40:00,80.3,80.31,80.29,80.3,6600.0,58.4419,58.4492,58.4346,58.4419,6600.0
2012-09-17 09:50:00,80.3,80.3,80.3,80.3,1500.0,58.4419,58.4419,58.4419,58.4419,1500.0
2012-09-17 10:00:00,80.29,80.33,80.29,80.33,4700.0,58.4346,58.4638,58.4346,58.4638,4700.0
2012-09-17 10:10:00,80.33,80.33,80.3,80.3,400.0,58.4638,58.4638,58.4419,58.4419,400.0
2012-09-17 10:20:00,80.33,80.33,80.32,80.33,1600.0,58.4638,58.4638,58.4565,58.4638,1600.0
2012-09-17 10:30:00,80.32,80.33,80.32,80.33,3000.0,58.4565,58.4638,58.4565,58.4638,3000.0
2012-09-17 10:40:00,80.32,80.33,80.32,80.33,1600.0,58.4565,58.4638,58.4565,58.4638,1600.0
2012-09-17 10:50:00,80.33,80.33,80.32,80.33,1000.0,58.4638,58.4638,58.4565,58.4638,1000.0
2012-09-17 11:00:00,80.33,80.33,80.32,80.33,900.0,58.4638,58.4638,58.4565,58.4638,900.0
2012-09-17 11:10:00,80.32,80.34,80.32,80.34,10700.0,58.4565,58.471,58.4565,58.471,10700.0
2012-09-17 11:20:00,80.32,80.34,80.32,80.34,4000.0,58.4565,58.471,58.4565,58.471,4000.0
2012-09-17 11:30:00,80.33,80.34,80.32,80.34,3000.0,58.4638,58.471,58.4565,58.471,3000.0
2012-09-17 11:40:00,80.33,80.33,80.33,80.33,16800.0,58.4638,58.4638,58.4638,58.4638,16800.0
2012-09-17 11:50:00,80.33,80.33,80.33,80.33,1700.0,58.4638,58.4638,58.4638,58.4638,1700.0
2012-09-17 12:00:00,80.32,80.33,80.32,80.33,3200.0,58.4565,58.4638,58.4565,58.4638,3200.0
2012-09-17 12:10:00,80.32,80.33,80.32,80.33,2700.0,58.4565,58.4638,58.4565,58.4638,2700.0
2012-09-17 12:20:00,80.33,80.33,80.33,80.33,800.0,58.4638,58.4638,58.4638,58.4638,800.0
2012-09-17 12:30:00,80.33,80.33,80.32,80.33,7800.0,58.4638,58.4638,58.4565,58.4638,7800.0
2012-09-17 12:40:00,80.33,80.33,80.32,80.33,1400.0,58.4638,58.4638,58.4565,58.4638,1400.0
2012-09-17 12:50:00,80.33,80.33,80.32,80.32,3100.0,58.4638,58.4638,58.4565,58.4565,3100.0
2012-09-17 13:00:00,80.33,80.33,80.31,80.31,3800.0,58.4638,58.4638,58.4492,58.4492,3800.0
2012-09-17 13:10:00,80.32,80.32,80.31,80.31,5700.0,58.4565,58.4565,58.4492,58.4492,5700.0
2012-09-17 13:20:00,80.3,80.32,80.3,80.32,200.0,58.4419,58.4565,58.4419,58.4565,200.0
2012-09-17 13:30:00,80.32,80.32,80.3,80.31,16500.0,58.4565,58.4565,58.4419,58.4492,16500.0
2012-09-17 13:40:00,80.31,80.31,80.3,80.31,4300.0,58.4492,58.4492,58.4419,58.4492,4300.0
2012-09-17 13:50:00,80.31,80.31,80.29,80.3,6100.0,58.4492,58.4492,58.4346,58.4419,6100.0
2012-09-17 14:00:00,80.3,80.32,80.29,80.32,5900.0,58.4419,58.4565,58.4346,58.4565,5900.0
2012-09-17 14:10:00,80.32,80.33,80.3,80.31,4400.0,58.4565,58.4638,58.4419,58.4492,4400.0
2012-09-17 14:20:00,80.32,80.33,80.3,80.33,7700.0,58.4565,58.4638,58.4419,58.4638,7700.0
2012-09-17 14:30:00,80.33,80.33,80.3,80.32,11800.0,58.4638,58.4638,58.4419,58.4565,11800.0
2012-09-17 14:40:00,80.32,80.33,80.31,80.32,8400.0,58.4565,58.4638,58.4492,58.4565,8400.0
2012-09-17 14:50:00,80.32,80.33,80.29,80.31,6500.0,58.4565,58.4638,58.4346,58.4492,6500.0
2012-09-17 15:00:00,80.31,80.33,80.3,80.31,4800.0,58.4492,58.4638,58.4419,58.4492,4800.0
2012-09-17 15:10:00,80.31,80.33,80.3,80.33,28400.0,58.4492,58.4638,58.4419,58.4638,28400.0
2012-09-17 15:20:00,80.33,80.33,80.32,80.33,3600.0,58.4638,58.4638,58.4565,58.4638,3600.0
2012-09-17 15:30:00,80.33,80.33,80.3,80.33,3400.0,58.4638,58.4638,58.4419,58.4638,3400.0
2012-09-17 15:40:00,80.32,80.33,80.31,80.32,1600.0,58.4565,58.4638,58.4492,58.4565,1600.0
2012-09-17 15:50:00,80.3,80.32,80.3,80.32,10000.0,58.4419,58.4565,58.4419,58.4565,10000.0
2012-09-18 09:30:00,80.42,80.42,80.33,80.33,7200.0,58.5293,58.5293,58.4638,58.4638,7200.0
2012-09-18 09:40:00,80.35,80.37,80.34,80.35,4200.0,58.4783,58.4929,58.471,58.4783,4200.0
2012-09-18 09:50:00,80.36,80.36,80.33,80.35,2600.0,58.4856,58.4856,58.4638,58.4783,2600.0
2012-09-18 10:00:00,80.36,80.36,80.35,80.35,700.0,58.4856,58.4856,58.4783,58.4783,700.0
2012-09-18 10:10:00,80.36,80.36,80.35,80.35,3600.0,58.4856,58.4856,58.4783,58.4783,3600.0
2012-09-18 10:20:00,80.34,80.36,80.33,80.35,6300.0,58.471,58.4856,58.4638,58.4783,6300.0
2012-09-18 10:30:00,80.35,80.35,80.33,80.34,5700.0,58.4783,58.4783,58.4638,58.471,5700.0
2012-09-18 10:40:00,80.34,80.35,80.34,80.34,3900.0,58.471,58.4783,58.471,58.471,3900.0
2012-09-18 10:50:00,80.35,80.35,80.34,80.35,1600.0,58.4783,58.4783,58.471,58.4783,1600.0
2012-09-18 11:00:00,80.35,80.37,80.34,80.37,7300.0,58.4783,58.4929,58.471,58.4929,7300.0
2012-09-18 11:10:00,80.35,80.37,80.31,80.34,12400.0,58.4783,58.4929,58.4492,58.471,12400.0
2012-09-18 11:20:00,80.34,80.35,80.34,80.34,8200.0,58.471,58.4783,58.471,58.471,8200.0
2012-09-18 11:30:00,80.34,80.35,80.34,80.34,4300.0,58.471,58.4783,58.471,58.471,4300.0
2012-09-18 11:40:00,80.35,80.35,80.33,80.35,8000.0,58.4783,58.4783,58.4638,58.4783,8000.0
2012-09-18 11:50:00,80.35,80.35,80.34,80.34,2600.0,58.4783,58.4783,58.471,58.471,2600.0
2012-09-18 12:00:00,80.34,80.37,80.34,80.37,8300.0,58.471,58.4929,58.471,58.4929,8300.0
2012-09-18 12:10:00,80.36,80.37,80.34,80.37,11200.0,58.4856,58.4929,58.471,58.4929,11200.0
2012-09-18 12:20:00,80.36,80.37,80.34,80.36,14900.0,58.4856,58.4929,58.471,58.4856,14900.0
2012-09-18 12:30:00,80.37,80.38,80.3,80.36,26000.0,58.4929,58.5001,58.4419,58.4856,26000.0
2012-09-18 12:40:00,80.36,80.37,80.36,80.36,28300.0,58.4856,58.4929,58.4856,58.4856,28300.0
2012-09-18 12:50:00,80.35,80.37,80.35,80.37,1400.0,58.4783,58.4929,58.4783,58.4929,1400.0
2012-09-18 13:00:00,80.35,80.37,80.35,80.35,9700.0,58.4783,58.4929,58.4783,58.4783,9700.0
2012-09-18 13:10:00,80.37,80.37,80.34,80.37,6200.0,58.4929,58.4929,58.471,58.4929,6200.0
2012-09-18 13:20:00,80.36,80.38,80.34,80.38,13600.0,58.4856,58.5001,58.471,58.5001,13600.0
2012-09-18 13:30:00,80.34,80.37,80.34,80.36,7200.0,58.471,58.4929,58.471,58.4856,7200.0
2012-09-18 13:40:00,80.37,80.37,80.34,80.37,8800.0,58.4929,58.4929,58.471,58.4929,8800.0
2012-09-18 13:50:00,80.36,80.37,80.33,80.37,30500.0,58.4856,58.4929,58.4638,58.4929,30500.0
2012-09-18 14:00:00,80.37,80.37,80.34,80.37,5400.0,58.4929,58.4929,58.471,58.4929,5400.0
2012-09-18 14:10:00,80.36,80.37,80.36,80.37,300.0,58.4856,58.4929,58.4856,58.4929,300.0
2012-09-18 14:20:00,80.37,80.37,80.33,80.37,4000.0,58.4929,58.4929,58.4638,58.4929,4000.0
2012-09-18 14:30:00,80.37,80.37,80.33,80.33,5100.0,58.4929,58.4929,58.4638,58.4638,5100.0
2012-09-18 14:40:00,80.35,80.36,80.34,80.34,7500.0,58.4783,58.4856,58.471,58.471,7500.0
2012-09-18 14:50:00,80.35,80.37,80.34,80.37,13200.0,58.4783,58.4929,58.471,58.4929,13200.0
2012-09-18 15:00:00,80.36,80.37,80.36,80.37,5000.0,58.4856,58.4929,58.4856,58.4929,5000.0
2012-09-18 15:10:00,80.36,80.37,80.36,80.36,4200.0,58.4856,58.4929,58.4856,58.4856,4200.0
2012-09-18 15:20:00,80.36,80.36,80.33,80.34,6400.0,58.4856,58.4856,58.4638,58.471,6400.0
2012-09-18 15:30:00,80.33,80.36,80.32,80.33,9100.0,58.4638,58.4856,58.4565,58.4638,9100.0
2012-09-18 15:40:00,80.33,80.36,80.31,80.36,17700.0,58.4638,58.4856,58.4492,58.4856,17700.0
2012-09-18 15:50:00,80.36,80.36,80.32,80.36,17500.0,58.4856,58.4856,58.4565,58.4856,17500.0
2012-09-19 09:30:00,80.44,80.44,80.4,80.41,11400.0,58.5438,58.5438,58.5147,58.522,11400.0
2012-09-19 09:40:00,80.42,80.42,80.41,80.42,6600.0,58.5293,58.5293,58.522,58.5293,6600.0
2012-09-19 09:50:00,80.41,80.42,80.4,80.41,8100.0,58.522,58.5293,58.5147,58.522,8100.0
2012-09-19 10:00:00,80.41,80.41,80.38,80.4,1500.0,58.522,58.522,58.5001,58.5147,1500.0
2012-09-19 10:10:00,80.4,80.41,80.39,80.4,8200.0,58.5147,58.522,58.5074,58.5147,8200.0
2012-09-19 10:20:00,80.4,80.4,80.39,80.4,700.0,58.5147,58.5147,58.5074,58.5147,700.0
2012-09-19 10:30:00,80.41,80.41,80.39,80.4,6600.0,58.522,58.522,58.5074,58.5147,6600.0
2012-09-19 10:40:00,80.4,80.41,80.39,80.41,5400.0,58.5147,58.522,58.5074,58.522,5400.0
2012-09-19 10:50:00,80.4,80.41,80.4,80.4,5300.0,58.5147,58.522,58.5147,58.5147,5300.0
2012-09-19 11:00:00,80.39,80.4,80.39,80.4,2100.0,58.5074,58.5147,58.5074,58.5147,2100.0
2012-09-19 11:10:00,80.39,80.39,80.37,80.38,7600.0,58.5074,58.5074,58.4929,58.5001,7600.0
2012-09-19 11:20:00,80.37,80.38,80.37,80.38,3000.0,58.4929,58.5001,58.4929,58.5001,3000.0
2012-09-19 11:30:00,80.37,80.38,80.35,80.35,6200.0,58.4929,58.5001,58.4783,58.4783,6200.0
2012-09-19 11:40:00,80.36,80.38,80.35,80.35,5200.0,58.4856,58.5001,58.4783,58.4783,5200.0
2012-09-19 11:50:00,80.35,80.38,80.35,80.35,16100.0,58.4783,58.5001,58.4783,58.4783,16100.0
2012-09-19 12:00:00,80.35,80.38,80.35,80.36,20600.0,58.4783,58.5001,58.4783,58.4856,20600.0
2012-09-19 12:10:00,80.37,80.38,80.36,80.38,4700.0,58.4929,58.5001,58.4856,58.5001,4700.0
2012-09-19 12:20:00,80.38,80.38,80.35,80.35,7000.0,58.5001,58.5001,58.4783,58.4783,7000.0
2012-09-19 12:30:00,80.35,80.36,80.34,80.34,6000.0,58.4783,58.4856,58.471,58.471,6000.0
2012-09-19 12:40:00,80.36,80.38,80.34,80.34,11900.0,58.4856,58.5001,58.471,58.471,11900.0
2012-09-19 12:50:00,80.35,80.37,80.34,80.34,10300.0,58.4783,58.4929,58.471,58.471,10300.0
2012-09-19 13:00:00,80.35,80.35,80.35,80.35,300.0,58.4783,58.4783,58.4783,58.4783,300.0
2012-09-19 13:10:00,80.37,80.37,80.36,80.36,300.0,58.4929,58.4929,58.4856,58.4856,300.0
2012-09-19 13:20:00,80.35,80.37,80.35,80.35,11400.0,58.4783,58.4929,58.4783,58.4783,11400.0
2012-09-19 13:30:00,80.37,80.37,80.34,80.35,4600.0,58.4929,58.4929,58.471,58.4783,4600.0
2012-09-19 13:40:00,80.34,80.37,80.34,80.35,8400.0,58.471,58.4929,58.471,58.4783,8400.0
2012-09-19 13:50:00,80.36,80.37,80.36,80.37,3200.0,58.4856,58.4929,58.4856,58.4929,3200.0
2012-09-19 14:00:00,80.37,80.37,80.36,80.37,3800.0,58.4929,58.4929,58.4856,58.4929,3800.0
2012-09-19 14:10:00,80.37,80.37,80.35,80.36,29300.0,58.4929,58.4929,58.4783,58.4856,29300.0
2012-09-19 14:20:00,80.36,80.37,80.29,80.33,37100.0,58.4856,58.4929,58.4346,58.4638,37100.0
2012-09-19 14:30:00,80.33,80.34,80.32,80.34,5900.0,58.4638,58.471,58.4565,58.471,5900.0
2012-09-19 14:40:00,80.34,80.34,80.32,80.32,5700.0,58.471,58.471,58.4565,58.4565,5700.0
2012-09-19 14:50:00,80.33,80.35,80.32,80.34,17600.0,58.4638,58.4783,58.4565,58.471,17600.0
2012-09-19 15:00:00,80.34,80.34,80.32,80.33,6500.0,58.471,58.471,58.4565,58.4638,6500.0
2012-09-19 15:10:00,80.33,80.35,80.33,80.34,16300.0,58.4638,58.4783,58.4638,58.471,16300.0
2012-09-19 15:20:00,80.34,80.35,80.32,80.33,13300.0,58.471,58.4783,58.4565,58.4638,13300.0
2012-09-19 15:30:00,80.33,80.34,80.31,80.34,5400.0,58.4638,58.471,58.4492,58.471,5400.0
2012-09-19 15:40:00,80.33,80.34,80.31,80.34,11500.0,58.4638,58.471,58.4492,58.471,11500.0
2012-09-19 15:50:00,80.34,80.34,80.29,80.32,11300.0,58.471,58.471,58.4346,58.4565,11300.0
2012-09-20 09:30:00,80.33,80.36,80.33,80.35,18600.0,58.4638,58.4856,58.4638,58.4783,18600.0
2012-09-20 09:40:00,80.35,80.35,80.34,80.35,4100.0,58.4783,58.4783,58.471,58.4783,4100.0
2012-09-20 09:50:00,80.33,80.39,80.33,80.39,16800.0,58.4638,58.5074,58.4638,58.5074,16800.0
2012-09-20 10:00:00,80.36,80.36,80.34,80.36,18100.0,58.4856,58.4856,58.471,58.4856,18100.0
2012-09-20 10:10:00,80.35,80.37,80.35,80.37,36700.0,58.4783,58.4929,58.4783,58.4929,36700.0
2012-09-20 10:20:00,80.37,80.37,80.36,80.37,37300.0,58.4929,58.4929,58.4856,58.4929,37300.0
2012-09-20 10:30:00,80.37,80.37,80.36,80.36,33400.0,58.4929,58.4929,58.4856,58.4856,33400.0
2012-09-20 10:40:00,80.37,80.38,80.36,80.38,22600.0,58.4929,58.5001,58.4856,58.5001,22600.0
2012-09-20 10:50:00,80.38,80.38,80.37,80.37,50900.0,58.5001,58.5001,58.4929,58.4929,50900.0
2012-09-20 11:00:00,80.37,80.38,80.35,80.38,13300.0,58.4929,58.5001,58.4783,58.5001,13300.0
2012-09-20 11:10:00,80.38,80.38,80.35,80.35,15400.0,58.5001,58.5001,58.4783,58.4783,15400.0
2012-09-20 11:20:00,80.37,80.38,80.36,80.38,1500.0,58.4929,58.5001,58.4856,58.5001,1500.0
2012-09-20 11:30:00,80.36,80.38,80.35,80.35,2300.0,58.4856,58.5001,58.4783,58.4783,2300.0
2012-09-20 11:40:00,80.37,80.37,80.36,80.37,10300.0,58.4929,58.4929,58.4856,58.4929,10300.0
2012-09-20 11:50:00,80.38,80.38,80.36,80.36,21900.0,58.5001,58.5001,58.4856,58.4856,21900.0
2012-09-20 12:00:00,80.36,80.37,80.36,80.37,500.0,58.4856,58.4929,58.4856,58.4929,500.0
2012-09-20 12:10:00,80.37,80.38,80.36,80.38,700.0,58.4929,58.5001,58.4856,58.5001,700.0
2012-09-20 12:20:00,80.36,80.37,80.35,80.35,1500.0,58.4856,58.4929,58.4783,58.4783,1500.0
2012-09-20 12:30:00,80.35,80.37,80.35,80.35,6100.0,58.4783,58.4929,58.4783,58.4783,6100.0
2012-09-20 12:40:00,80.37,80.38,80.36,80.38,4600.0,58.4929,58.5001,58.4856,58.5001,4600.0
2012-09-20 12:50:00,80.38,80.38,80.36,80.38,1200.0,58.5001,58.5001,58.4856,58.5001,1200.0
2012-09-20 13:00:00,80.38,80.39,80.36,80.38,11600.0,58.5001,58.5074,58.4856,58.5001,11600.0
2012-09-20 13:10:00,80.39,80.39,80.38,80.39,3800.0,58.5074,58.5074,58.5001,58.5074,3800.0
2012-09-20 13:20:00,80.38,80.39,80.35,80.37,4000.0,58.5001,58.5074,58.4783,58.4929,4000.0
2012-09-20 13:30:00,80.35,80.37,80.35,80.37,8200.0,58.4783,58.4929,58.4783,58.4929,8200.0
2012-09-20 13:40:00,80.37,80.37,80.34,80.34,12500.0,58.4929,58.4929,58.471,58.471,12500.0
2012-09-20 13:50:00,80.34,80.35,80.32,80.32,9100.0,58.471,58.4783,58.4565,58.4565,9100.0
2012-09-20 14:00:00,80.33,80.33,80.32,80.33,2400.0,58.4638,58.4638,58.4565,58.4638,2400.0
2012-09-20 14:10:00,80.33,80.33,80.32,80.33,6300.0,58.4638,58.4638,58.4565,58.4638,6300.0
2012-09-20 14:20:00,80.33,80.33,80.32,80.33,9100.0,58.4638,58.4638,58.4565,58.4638,9100.0
2012-09-20 14:30:00,80.33,80.33,80.32,80.33,3900.0,58.4638,58.4638,58.4565,58.4638,3900.0
2012-09-20 14:40:00,80.33,80.34,80.32,80.33,26100.0,58.4638,58.471,58.4565,58.4638,26100.0
2012-09-20 14:50:00,80.33,80.33,80.31,80.32,10300.0,58.4638,58.4638,58.4492,58.4565,10300.0
2012-09-20 15:00:00,80.32,80.33,80.31,80.32,5100.0,58.4565,58.4638,58.4492,58.4565,5100.0
2012-09-20 15:10:00,80.33,80.33,80.31,80.33,7500.0,58.4638,58.4638,58.4492,58.4638,7500.0
2012-09-20 15:20:00,80.31,80.31,80.3,80.31,9200.0,58.4492,58.4492,58.4419,58.4492,9200.0
2012-09-20 15:30:00,80.31,80.34,80.31,80.33,15200.0,58.4492,58.471,58.4492,58.4638,15200.0
2012-09-20 15:40:00,80.33,80.33,80.33,80.33,5300.0,58.4638,58.4638,58.4638,58.4638,5300.0
2012-09-20 15:50:00,80.33,80.33,80.32,80.32,50300.0,58.4638,58.4638,58.4565,58.4565,50300.0
2012-09-21 09:30:00,80.37,80.38,80.29,80.34,20700.0,58.4929,58.5001,58.4346,58.471,20700.0
2012-09-21 09:40:00,80.29,80.34,80.28,80.3,6000.0,58.4346,58.471,58.4274,58.4419,6000.0
2012-09-21 09:50:00,80.3,80.34,80.3,80.34,400.0,58.4419,58.471,58.4419,58.471,400.0
2012-09-21 10:00:00,80.34,80.35,80.33,80.33,2100.0,58.471,58.4783,58.4638,58.4638,2100.0
2012-09-21 10:10:00,80.33,80.35,80.25,80.31,39100.0,58.4638,58.4783,58.4055,58.4492,39100.0
2012-09-21 10:20:00,80.31,80.31,80.28,80.31,5100.0,58.4492,58.4492,58.4274,58.4492,5100.0
2012-09-21 10:30:00,80.31,80.32,80.31,80.32,18800.0,58.4492,58.4565,58.4492,58.4565,18800.0
2012-09-21 10:40:00,80.31,80.31,80.31,80.31,200.0,58.4492,58.4492,58.4492,58.4492,200.0
2012-09-21 10:50:00,80.31,80.32,80.3,80.32,2100.0,58.4492,58.4565,58.4419,58.4565,2100.0
2012-09-21 11:00:00,80.32,80.33,80.3,80.33,2700.0,58.4565,58.4638,58.4419,58.4638,2700.0
2012-09-21 11:10:00,80.32,80.33,80.32,80.33,2100.0,58.4565,58.4638,58.4565,58.4638,2100.0
2012-09-21 11:20:00,80.31,80.33,80.31,80.31,1900.0,58.4492,58.4638,58.4492,58.4492,1900.0
2012-09-21 11:30:00,80.33,80.33,80.31,80.31,2900.0,58.4638,58.4638,58.4492,58.4492,2900.0
2012-09-21 11:40:00,80.31,80.33,80.31,80.33,4200.0,58.4492,58.4638,58.4492,58.4638,4200.0
2012-09-21 11:50:00,80.31,80.33,80.31,80.31,3400.0,58.4492,58.4638,58.4492,58.4492,3400.0
2012-09-21 12:00:00,80.33,80.33,80.32,80.33,14900.0,58.4638,58.4638,58.4565,58.4638,14900.0
2012-09-21 12:10:00,80.31,80.33,80.31,80.33,6400.0,58.4492,58.4638,58.4492,58.4638,6400.0
2012-09-21 12:20:00,80.33,80.33,80.32,80.32,1600.0,58.4638,58.4638,58.4565,58.4565,1600.0
2012-09-21 12:30:00,80.33,80.33,80.32,80.32,2000.0,58.4638,58.4638,58.4565,58.4565,2000.0
2012-09-21 12:40:00,80.33,80.33,80.32,80.33,6200.0,58.4638,58.4638,58.4565,58.4638,6200.0
2012-09-21 12:50:00,80.33,80.33,80.32,80.32,13400.0,58.4638,58.4638,58.4565,58.4565,13400.0
2012-09-21 13:00:00,80.33,80.33,80.32,80.32,18700.0,58.4638,58.4638,58.4565,58.4565,18700.0
2012-09-21 13:10:00,80.33,80.33,80.32,80.33,2600.0,58.4638,58.4638,58.4565,58.4638,2600.0
2012-09-21 13:20:00,80.33,80.35,80.33,80.35,19400.0,58.4638,58.4783,58.4638,58.4783,19400.0
2012-09-21 13:30:00,80.35,80.35,80.34,80.35,8300.0,58.4783,58.4783,58.471,58.4783,8300.0
2012-09-21 13:40:00,80.35,80.35,80.34,80.35,9700.0,58.4783,58.4783,58.471,58.4783,9700.0
2012-09-21 13:50:00,80.35,80.35,80.34,80.35,2700.0,58.4783,58.4783,58.471,58.4783,2700.0
2012-09-21 14:00:00,80.35,80.35,80.34,80.34,3600.0,58.4783,58.4783,58.471,58.471,3600.0
2012-09-21 14:10:00,80.35,80.36,80.34,80.35,30000.0,58.4783,58.4856,58.471,58.4783,30000.0
2012-09-21 14:20:00,80.36,80.36,80.34,80.36,3300.0,58.4856,58.4856,58.471,58.4856,3300.0
2012-09-21 14:30:00,80.34,80.36,80.34,80.35,1700.0,58.471,58.4856,58.471,58.4783,1700.0
2012-09-21 14:40:00,80.34,80.36,80.34,80.36,4000.0,58.471,58.4856,58.471,58.4856,4000.0
2012-09-21 14:50:00,80.36,80.36,80.34,80.35,4100.0,58.4856,58.4856,58.471,58.4783,4100.0
2012-09-21 15:00:00,80.35,80.35,80.34,80.34,1400.0,58.4783,58.4783,58.471,58.471,1400.0
2012-09-21 15:10:00,80.35,80.35,80.34,80.35,4600.0,58.4783,58.4783,58.471,58.4783,4600.0
2012-09-21 15:20:00,80.35,80.35,80.35,80.35,900.0,58.4783,58.4783,58.4783,58.4783,900.0
2012-09-21 15:30:00,80.35,80.35,80.34,80.35,15900.0,58.4783,58.4783,58.471,58.4783,15900.0
2012-09-21 15:40:00,80.35,80.35,80.34,80.35,3700.0,58.4783,58.4783,58.471,58.4783,3700.0
2012-09-21 15:50:00,80.35,80.35,80.34,80.34,11600.0,58.4783,58.4783,58.471,58.471,11600.0
2012-09-24 09:30:00,80.35,80.35,80.32,80.33,14000.0,58.4783,58.4783,58.4565,58.4638,14000.0
2012-09-24 09:40:00,80.34,80.34,80.33,80.34,5900.0,58.471,58.471,58.4638,58.471,5900.0
2012-09-24 09:50:00,80.34,80.34,80.34,80.34,1000.0,58.471,58.471,58.471,58.471,1000.0
2012-09-24 10:00:00,80.34,80.34,80.33,80.34,8200.0,58.471,58.471,58.4638,58.471,8200.0
2012-09-24 10:10:00,80.34,80.35,80.32,80.35,6600.0,58.471,58.4783,58.4565,58.4783,6600.0
2012-09-24 10:20:00,80.32,80.34,80.31,80.34,5000.0,58.4565,58.471,58.4492,58.471,5000.0
2012-09-24 10:30:00,80.34,80.35,80.34,80.35,2600.0,58.471,58.4783,58.471,58.4783,2600.0
2012-09-24 10:40:00,80.34,80.35,80.33,80.35,6700.0,58.471,58.4783,58.4638,58.4783,6700.0
2012-09-24 10:50:00,80.34,80.35,80.33,80.35,4700.0,58.471,58.4783,58.4638,58.4783,4700.0
2012-09-24 11:00:00,80.34,80.35,80.34,80.35,7600.0,58.471,58.4783,58.471,58.4783,7600.0
2012-09-24 11:10:00,80.34,80.35,80.34,80.35,3000.0,58.471,58.4783,58.471,58.4783,3000.0
2012-09-24 11:20:00,80.34,80.35,80.34,80.35,2500.0,58.471,58.4783,58.471,58.4783,2500.0
2012-09-24 11:30:00,80.35,80.35,80.34,80.35,18600.0,58.4783,58.4783,58.471,58.4783,18600.0
2012-09-24 11:40:00,80.35,80.35,80.34,80.34,1900.0,58.4783,58.4783,58.471,58.471,1900.0
2012-09-24 11:50:00,80.35,80.36,80.35,80.36,6800.0,58.4783,58.4856,58.4783,58.4856,6800.0
2012-09-24 12:00:00,80.35,80.36,80.35,80.36,6400.0,58.4783,58.4856,58.4783,58.4856,6400.0
2012-09-24 12:10:00,80.36,80.37,80.35,80.37,4900.0,58.4856,58.4929,58.4783,58.4929,4900.0
2012-09-24 12:20:00,80.36,80.36,80.36,80.36,800.0,58.4856,58.4856,58.4856,58.4856,800.0
2012-09-24 12:30:00,80.36,80.36,80.36,80.36,1100.0,58.4856,58.4856,58.4856,58.4856,1100.0
2012-09-24 12:40:00,80.36,80.36,80.35,80.35,300.0,58.4856,58.4856,58.4783,58.4783,300.0
2012-09-24 12:50:00,80.36,80.36,80.35,80.36,4000.0,58.4856,58.4856,58.4783,58.4856,4000.0
2012-09-24 13:00:00,80.36,80.37,80.36,80.37,2700.0,58.4856,58.4929,58.4856,58.4929,2700.0
2012-09-24 13:10:00,80.36,80.36,80.35,80.36,5700.0,58.4856,58.4856,58.4783,58.4856,5700.0
2012-09-24 13:20:00,80.36,80.36,80.36,80.36,5800.0,58.4856,58.4856,58.4856,58.4856,5800.0
2012-09-24 13:30:00,80.36,80.36,80.36,80.36,1900.0,58.4856,58.4856,58.4856,58.4856,1900.0
2012-09-24 13:40:00,80.36,80.36,80.35,80.36,3700.0,58.4856,58.4856,58.4783,58.4856,3700.0
2012-09-24 13:50:00,80.36,80.36,80.35,80.36,1700.0,58.4856,58.4856,58.4783,58.4856,1700.0
2012-09-24 14:00:00,80.36,80.36,80.35,80.35,4400.0,58.4856,58.4856,58.4783,58.4783,4400.0
2012-09-24 14:10:00,80.36,80.37,80.36,80.37,4500.0,58.4856,58.4929,58.4856,58.4929,4500.0
2012-09-24 14:20:00,80.36,80.37,80.35,80.36,10100.0,58.4856,58.4929,58.4783,58.4856,10100.0
2012-09-24 14:30:00,80.36,80.36,80.35,80.36,7100.0,58.4856,58.4856,58.4783,58.4856,7100.0
2012-09-24 14:40:00,80.36,80.36,80.35,80.36,20300.0,58.4856,58.4856,58.4783,58.4856,20300.0
2012-09-24 14:50:00,80.36,80.36,80.35,80.36,2200.0,58.4856,58.4856,58.4783,58.4856,2200.0
2012-09-24 15:00:00,80.36,80.36,80.35,80.36,5100.0,58.4856,58.4856,58.4783,58.4856,5100.0
2012-09-24 15:10:00,80.37,80.37,80.35,80.37,2500.0,58.4929,58.4929,58.4783,58.4929,2500.0
2012-09-24 15:20:00,80.37,80.37,80.36,80.36,3100.0,58.4929,58.4929,58.4856,58.4856,3100.0
2012-09-24 15:30:00,80.37,80.37,80.36,80.36,4100.0,58.4929,58.4929,58.4856,58.4856,4100.0
2012-09-24 15:40:00,80.37,80.37,80.35,80.36,10300.0,58.4929,58.4929,58.4783,58.4856,10300.0
2012-09-24 15:50:00,80.36,80.4,80.35,80.4,19600.0,58.4856,58.5147,58.4783,58.5147,19600.0
2012-09-25 09:30:00,80.4,80.48,80.35,80.41,19200.0,58.5147,58.5729,58.4783,58.522,19200.0
2012-09-25 09:40:00,80.41,80.42,80.37,80.39,14400.0,58.522,58.5293,58.4929,58.5074,14400.0
2012-09-25 09:50:00,80.38,80.39,80.37,80.37,11200.0,58.5001,58.5074,58.4929,58.4929,11200.0
2012-09-25 10:00:00,80.38,80.38,80.37,80.37,3900.0,58.5001,58.5001,58.4929,58.4929,3900.0
2012-09-25 10:10:00,80.37,80.38,80.37,80.38,14400.0,58.4929,58.5001,58.4929,58.5001,14400.0
2012-09-25 10:20:00,80.38,80.38,80.36,80.37,11700.0,58.5001,58.5001,58.4856,58.4929,11700.0
2012-09-25 10:30:00,80.38,80.38,80.37,80.37,900.0,58.5001,58.5001,58.4929,58.4929,900.0
2012-09-25 10:40:00,80.38,80.38,80.37,80.37,3000.0,58.5001,58.5001,58.4929,58.4929,3000.0
2012-09-25 10:50:00,80.38,80.38,80.37,80.38,3300.0,58.5001,58.5001,58.4929,58.5001,3300.0
2012-09-25 11:00:00,80.38,80.38,80.37,80.38,5500.0,58.5001,58.5001,58.4929,58.5001,5500.0
2012-09-25 11:10:00,80.37,80.38,80.37,80.38,5600.0,58.4929,58.5001,58.4929,58.5001,5600.0
2012-09-25 11:20:00,80.38,80.38,80.37,80.37,5900.0,58.5001,58.5001,58.4929,58.4929,5900.0
2012-09-25 11:30:00,80.38,80.38,80.37,80.37,5400.0,58.5001,58.5001,58.4929,58.4929,5400.0
2012-09-25 11:40:00,80.38,80.38,80.37,80.37,2800.0,58.5001,58.5001,58.4929,58.4929,2800.0
2012-09-25 11:50:00,80.37,80.38,80.37,80.37,400.0,58.4929,58.5001,58.4929,58.4929,400.0
2012-09-25 12:00:00,80.38,80.38,80.37,80.38,12900.0,58.5001,58.5001,58.4929,58.5001,12900.0
2012-09-25 12:10:00,80.38,80.38,80.36,80.38,12300.0,58.5001,58.5001,58.4856,58.5001,12300.0
2012-09-25 12:20:00,80.36,80.38,80.36,80.38,3600.0,58.4856,58.5001,58.4856,58.5001,3600.0
2012-09-25 12:30:00,80.38,80.38,80.36,80.37,28600.0,58.5001,58.5001,58.4856,58.4929,28600.0
2012-09-25 12:40:00,80.37,80.38,80.37,80.38,9400.0,58.4929,58.5001,58.4929,58.5001,9400.0
2012-09-25 12:50:00,80.37,80.38,80.37,80.38,2400.0,58.4929,58.5001,58.4929,58.5001,2400.0
2012-09-25 13:00:00,80.37,80.38,80.37,80.38,500.0,58.4929,58.5001,58.4929,58.5001,500.0
2012-09-25 13:10:00,80.37,80.38,80.36,80.38,7600.0,58.4929,58.5001,58.4856,58.5001,7600.0
2012-09-25 13:20:00,80.37,80.38,80.37,80.37,4600.0,58.4929,58.5001,58.4929,58.4929,4600.0
2012-09-25 13:30:00,80.37,80.38,80.37,80.38,4800.0,58.4929,58.5001,58.4929,58.5001,4800.0
2012-09-25 13:40:00,80.37,80.38,80.37,80.38,8100.0,58.4929,58.5001,58.4929,58.5001,8100.0
2012-09-25 13:50:00,80.37,80.38,80.37,80.38,4500.0,58.4929,58.5001,58.4929,58.5001,4500.0
2012-09-25 14:00:00,80.38,80.38,80.37,80.38,3800.0,58.5001,58.5001,58.4929,58.5001,3800.0
2012-09-25 14:10:00,80.38,80.38,80.37,80.38,15700.0,58.5001,58.5001,58.4929,58.5001,15700.0
2012-09-25 14:20:00,80.38,80.38,80.37,80.38,21100.0,58.5001,58.5001,58.4929,58.5001,21100.0
2012-09-25 14:30:00,80.38,80.38,80.37,80.38,2900.0,58.5001,58.5001,58.4929,58.5001,2900.0
2012-09-25 14:40:00,80.38,80.38,80.37,80.38,9800.0,58.5001,58.5001,58.4929,58.5001,9800.0
2012-09-25 14:50:00,80.38,80.39,80.38,80.39,8400.0,58.5001,58.5074,58.5001,58.5074,8400.0
2012-09-25 15:00:00,80.39,80.39,80.38,80.38,3200.0,58.5074,58.5074,58.5001,58.5001,3200.0
2012-09-25 15:10:00,80.39,80.39,80.38,80.39,16100.0,58.5074,58.5074,58.5001,58.5074,16100.0
2012-09-25 15:20:00,80.38,80.39,80.37,80.39,16900.0,58.5001,58.5074,58.4929,58.5074,16900.0
2012-09-25 15:30:00,80.38,80.39,80.37,80.37,5600.0,58.5001,58.5074,58.4929,58.4929,5600.0
2012-09-25 15:40:00,80.38,80.39,80.37,80.38,7000.0,58.5001,58.5074,58.4929,58.5001,7000.0
2012-09-25 15:50:00,80.37,80.39,80.37,80.39,41700.0,58.4929,58.5074,58.4929,58.5074,41700.0
2012-09-26 09:30:00,80.35,80.39,80.35,80.36,26200.0,58.4783,58.5074,58.4783,58.4856,26200.0
2012-09-26 09:40:00,80.36,80.37,80.35,80.37,6300.0,58.4856,58.4929,58.4783,58.4929,6300.0
2012-09-26 09:50:00,80.36,80.37,80.36,80.37,1500.0,58.4856,58.4929,58.4856,58.4929,1500.0
2012-09-26 10:00:00,80.36,80.38,80.36,80.37,2300.0,58.4856,58.5001,58.4856,58.4929,2300.0
2012-09-26 10:10:00,80.37,80.37,80.36,80.37,2700.0,58.4929,58.4929,58.4856,58.4929,2700.0
2012-09-26 10:20:00,80.37,80.37,80.36,80.37,2600.0,58.4929,58.4929,58.4856,58.4929,2600.0
2012-09-26 10:30:00,80.37,80.38,80.36,80.38,3600.0,58.4929,58.5001,58.4856,58.5001,3600.0
2012-09-26 10:40:00,80.37,80.38,80.37,80.38,6500.0,58.4929,58.5001,58.4929,58.5001,6500.0
2012-09-26 10:50:00,80.38,80.38,80.34,80.34,11300.0,58.5001,58.5001,58.471,58.471,11300.0
2012-09-26 11:00:00,80.34,80.36,80.34,80.36,8200.0,58.471,58.4856,58.471,58.4856,8200.0
2012-09-26 11:10:00,80.35,80.36,80.34,80.36,5000.0,58.4783,58.4856,58.471,58.4856,5000.0
2012-09-26 11:20:00,80.36,80.36,80.34,80.36,1700.0,58.4856,58.4856,58.471,58.4856,1700.0
2012-09-26 11:30:00,80.36,80.36,80.34,80.36,6900.0,58.4856,58.4856,58.471,58.4856,6900.0
2012-09-26 11:40:00,80.36,80.36,80.34,80.34,10600.0,58.4856,58.4856,58.471,58.471,10600.0
2012-09-26 11:50:00,80.36,80.36,80.34,80.35,6800.0,58.4856,58.4856,58.471,58.4783,6800.0
2012-09-26 12:00:00,80.35,80.35,80.32,80.34,21000.0,58.4783,58.4783,58.4565,58.471,21000.0
2012-09-26 12:10:00,80.32,80.34,80.31,80.33,9400.0,58.4565,58.471,58.4492,58.4638,9400.0
2012-09-26 12:20:00,80.33,80.34,80.31,80.31,10400.0,58.4638,58.471,58.4492,58.4492,10400.0
2012-09-26 12:30:00,80.35,80.35,80.33,80.35,3900.0,58.4783,58.4783,58.4638,58.4783,3900.0
2012-09-26 12:40:00,80.35,80.35,80.31,80.31,1100.0,58.4783,58.4783,58.4492,58.4492,1100.0
2012-09-26 12:50:00,80.34,80.35,80.32,80.32,1400.0,58.471,58.4783,58.4565,58.4565,1400.0
2012-09-26 13:00:00,80.32,80.35,80.32,80.34,2400.0,58.4565,58.4783,58.4565,58.471,2400.0
2012-09-26 13:10:00,80.34,80.35,80.33,80.35,2300.0,58.471,58.4783,58.4638,58.4783,2300.0
2012-09-26 13:20:00,80.35,80.38,80.33,80.34,5700.0,58.4783,58.5001,58.4638,58.471,5700.0
2012-09-26 13:30:00,80.33,80.38,80.33,80.38,1900.0,58.4638,58.5001,58.4638,58.5001,1900.0
2012-09-26 13:40:00,80.39,80.39,80.34,80.38,3200.0,58.5074,58.5074,58.471,58.5001,3200.0
2012-09-26 13:50:00,80.39,80.39,80.36,80.39,2200.0,58.5074,58.5074,58.4856,58.5074,2200.0
2012-09-26 14:00:00,80.34,80.39,80.34,80.38,10400.0,58.471,58.5074,58.471,58.5001,10400.0
2012-09-26 14:10:00,80.39,80.4,80.34,80.4,7200.0,58.5074,58.5147,58.471,58.5147,7200.0
2012-09-26 14:20:00,80.4,80.41,80.39,80.41,15300.0,58.5147,58.522,58.5074,58.522,15300.0
2012-09-26 14:30:00,80.41,80.41,80.4,80.41,5700.0,58.522,58.522,58.5147,58.522,5700.0
2012-09-26 14:40:00,80.4,80.41,80.39,80.39,4900.0,58.5147,58.522,58.5074,58.5074,4900.0
2012-09-26 14:50:00,80.41,80.43,80.4,80.43,34700.0,58.522,58.5365,58.5147,58.5365,34700.0
2012-09-26 15:00:00,80.43,80.43,80.42,80.42,4600.0,58.5365,58.5365,58.5293,58.5293,4600.0
2012-09-26 15:10:00,80.43,80.43,80.4,80.42,51900.0,58.5365,58.5365,58.5147,58.5293,51900.0
2012-09-26 15:20:00,80.42,80.43,80.42,80.43,9300.0,58.5293,58.5365,58.5293,58.5365,9300.0
2012-09-26 15:30:00,80.43,80.43,80.42,80.42,15600.0,58.5365,58.5365,58.5293,58.5293,15600.0
2012-09-26 15:40:00,80.42,80.43,80.4,80.42,23400.0,58.5293,58.5365,58.5147,58.5293,23400.0
2012-09-26 15:50:00,80.43,80.43,80.36,80.37,16700.0,58.5365,58.5365,58.4856,58.4929,16700.0
2012-09-27 09:30:00,80.42,80.48,80.37,80.38,12300.0,58.5293,58.5729,58.4929,58.5001,12300.0
2012-09-27 09:40:00,80.38,80.39,80.37,80.37,7900.0,58.5001,58.5074,58.4929,58.4929,7900.0
2012-09-27 09:50:00,80.38,80.38,80.37,80.37,5000.0,58.5001,58.5001,58.4929,58.4929,5000.0
2012-09-27 10:00:00,80.38,80.4,80.37,80.4,12700.0,58.5001,58.5147,58.4929,58.5147,12700.0
2012-09-27 10:10:00,80.4,80.4,80.39,80.39,23100.0,58.5147,58.5147,58.5074,58.5074,23100.0
2012-09-27 10:20:00,80.4,80.4,80.39,80.39,15200.0,58.5147,58.5147,58.5074,58.5074,15200.0
2012-09-27 10:30:00,80.4,80.43,80.39,80.43,33200.0,58.5147,58.5365,58.5074,58.5365,33200.0
2012-09-27 10:40:00,80.43,80.44,80.43,80.44,47500.0,58.5365,58.5438,58.5365,58.5438,47500.0
2012-09-27 10:50:00,80.44,80.44,80.44,80.44,900.0,58.5438,58.5438,58.5438,58.5438,900.0
2012-09-27 11:00:00,80.44,80.44,80.44,80.44,2100.0,58.5438,58.5438,58.5438,58.5438,2100.0
2012-09-27 11:10:00,80.43,80.44,80.43,80.44,5700.0,58.5365,58.5438,58.5365,58.5438,5700.0
2012-09-27 11:20:00,80.44,80.44,80.43,80.44,3900.0,58.5438,58.5438,58.5365,58.5438,3900.0
2012-09-27 11:30:00,80.44,80.44,80.44,80.44,1700.0,58.5438,58.5438,58.5438,58.5438,1700.0
2012-09-27 11:40:00,80.44,80.44,80.43,80.44,15000.0,58.5438,58.5438,58.5365,58.5438,15000.0
2012-09-27 11:50:00,80.44,80.45,80.44,80.45,7200.0,58.5438,58.5511,58.5438,58.5511,7200.0
2012-09-27 12:00:00,80.45,80.45,80.44,80.44,13600.0,58.5511,58.5511,58.5438,58.5438,13600.0
2012-09-27 12:10:00,80.44,80.45,80.44,80.45,1800.0,58.5438,58.5511,58.5438,58.5511,1800.0
2012-09-27 12:20:00,80.45,80.45,80.44,80.45,2000.0,58.5511,58.5511,58.5438,58.5511,2000.0
2012-09-27 12:30:00,80.44,80.45,80.43,80.44,9900.0,58.5438,58.5511,58.5365,58.5438,9900.0
2012-09-27 12:40:00,80.43,80.44,80.43,80.44,7200.0,58.5365,58.5438,58.5365,58.5438,7200.0
2012-09-27 12:50:00,80.45,80.45,80.43,80.43,12400.0,58.5511,58.5511,58.5365,58.5365,12400.0
2012-09-27 13:00:00,80.44,80.44,80.43,80.44,6100.0,58.5438,58.5438,58.5365,58.5438,6100.0
2012-09-27 13:10:00,80.44,80.44,80.43,80.44,3700.0,58.5438,58.5438,58.5365,58.5438,3700.0
2012-09-27 13:20:00,80.44,80.44,80.44,80.44,16000.0,58.5438,58.5438,58.5438,58.5438,16000.0
2012-09-27 13:30:00,80.44,80.44,80.43,80.43,6800.0,58.5438,58.5438,58.5365,58.5365,6800.0
2012-09-27 13:40:00,80.44,80.44,80.44,80.44,600.0,58.5438,58.5438,58.5438,58.5438,600.0
2012-09-27 13:50:00,80.44,80.45,80.43,80.45,43500.0,58.5438,58.5511,58.5365,58.5511,43500.0
2012-09-27 14:00:00,80.44,80.45,80.44,80.45,3200.0,58.5438,58.5511,58.5438,58.5511,3200.0
2012-09-27 14:10:00,80.45,80.46,80.44,80.45,7500.0,58.5511,58.5584,58.5438,58.5511,7500.0
2012-09-27 14:20:00,80.45,80.46,80.45,80.46,26600.0,58.5511,58.5584,58.5511,58.5584,26600.0
2012-09-27 14:30:00,80.46,80.46,80.46,80.46,5800.0,58.5584,58.5584,58.5584,58.5584,5800.0
2012-09-27 14:40:00,80.46,80.46,80.45,80.45,17200.0,58.5584,58.5584,58.5511,58.5511,17200.0
2012-09-27 14:50:00,80.45,80.45,80.44,80.45,3700.0,58.5511,58.5511,58.5438,58.5511,3700.0
2012-09-27 15:00:00,80.45,80.45,80.44,80.44,7600.0,58.5511,58.5511,58.5438,58.5438,7600.0
2012-09-27 15:10:00,80.45,80.47,80.44,80.45,25800.0,58.5511,58.5656,58.5438,58.5511,25800.0
2012-09-27 15:20:00,80.47,80.47,80.44,80.45,2900.0,58.5656,58.5656,58.5438,58.5511,2900.0
2012-09-27 15:30:00,80.46,80.47,80.45,80.47,3500.0,58.5584,58.5656,58.5511,58.5656,3500.0
2012-09-27 15:40:00,80.47,80.47,80.41,80.44,195400.0,58.5656,58.5656,58.522,58.5438,195400.0
2012-09-27 15:50:00,80.41,80.44,80.39,80.44,47300.0,58.522,58.5438,58.5074,58.5438,47300.0
2012-09-28 09:30:00,80.35,80.35,80.28,80.32,28000.0,58.5795,58.5795,58.5285,58.5576,28000.0
2012-09-28 09:40:00,80.32,80.32,80.29,80.29,1800.0,58.5576,58.5576,58.5358,58.5358,1800.0
2012-09-28 09:50:00,80.29,80.29,80.27,80.28,9100.0,58.5358,58.5358,58.5212,58.5285,9100.0
2012-09-28 10:00:00,80.29,80.34,80.27,80.3,968300.0,58.5358,58.5722,58.5212,58.543,968300.0
2012-09-28 10:10:00,80.3,80.32,80.29,80.3,560500.0,58.543,58.5576,58.5358,58.543,560500.0
2012-09-28 10:20:00,80.29,80.3,80.29,80.3,134700.0,58.5358,58.543,58.5358,58.543,134700.0
2012-09-28 10:30:00,80.3,80.32,80.29,80.3,149800.0,58.543,58.5576,58.5358,58.543,149800.0
2012-09-28 10:40:00,80.3,80.3,80.3,80.3,5300.0,58.543,58.543,58.543,58.543,5300.0
2012-09-28 10:50:00,80.3,80.3,80.29,80.3,4300.0,58.543,58.543,58.5358,58.543,4300.0
2012-09-28 11:00:00,80.3,80.3,80.3,80.3,1000.0,58.543,58.543,58.543,58.543,1000.0
2012-09-28 11:10:00,80.3,80.3,80.3,80.3,9500.0,58.543,58.543,58.543,58.543,9500.0
2012-09-28 11:20:00,80.3,80.3,80.3,80.3,1000.0,58.543,58.543,58.543,58.543,1000.0
2012-09-28 11:30:00,80.3,80.32,80.3,80.3,37800.0,58.543,58.5576,58.543,58.543,37800.0
2012-09-28 11:40:00,80.3,80.31,80.3,80.3,111500.0,58.543,58.5503,58.543,58.543,111500.0
2012-09-28 11:50:00,80.3,80.31,80.3,80.3,48900.0,58.543,58.5503,58.543,58.543,48900.0
2012-09-28 12:00:00,80.3,80.3,80.29,80.3,38200.0,58.543,58.543,58.5358,58.543,38200.0
2012-09-28 12:10:00,80.3,80.3,80.28,80.29,54400.0,58.543,58.543,58.5285,58.5358,54400.0
2012-09-28 12:20:00,80.29,80.3,80.29,80.29,40000.0,58.5358,58.543,58.5358,58.5358,40000.0
2012-09-28 12:30:00,80.3,80.3,80.29,80.29,1700.0,58.543,58.543,58.5358,58.5358,1700.0
2012-09-28 12:40:00,80.29,80.3,80.29,80.3,1000.0,58.5358,58.543,58.5358,58.543,1000.0
2012-09-28 12:50:00,80.3,80.3,80.28,80.3,22100.0,58.543,58.543,58.5285,58.543,22100.0
2012-09-28 13:00:00,80.3,80.3,80.28,80.3,43300.0,58.543,58.543,58.5285,58.543,43300.0
2012-09-28 13:10:00,80.3,80.3,80.29,80.3,19000.0,58.543,58.543,58.5358,58.543,19000.0
2012-09-28 13:20:00,80.3,80.3,80.29,80.3,75200.0,58.543,58.543,58.5358,58.543,75200.0
2012-09-28 13:30:00,80.3,80.3,80.29,80.3,31200.0,58.543,58.543,58.5358,58.543,31200.0
2012-09-28 13:40:00,80.3,80.31,80.3,80.31,3700.0,58.543,58.5503,58.543,58.5503,3700.0
2012-09-28 13:50:00,80.31,80.31,80.3,80.31,13300.0,58.5503,58.5503,58.543,58.5503,13300.0
2012-09-28 14:00:00,80.3,80.31,80.3,80.31,17900.0,58.543,58.5503,58.543,58.5503,17900.0
2012-09-28 14:10:00,80.31,80.31,80.3,80.3,6600.0,58.5503,58.5503,58.543,58.543,6600.0
2012-09-28 14:20:00,80.31,80.31,80.31,80.31,5200.0,58.5503,58.5503,58.5503,58.5503,5200.0
2012-09-28 14:30:00,80.31,80.31,80.3,80.31,8100.0,58.5503,58.5503,58.543,58.5503,8100.0
2012-09-28 14:40:00,80.31,80.31,80.29,80.3,52100.0,58.5503,58.5503,58.5358,58.543,52100.0
2012-09-28 14:50:00,80.3,80.31,80.3,80.31,11500.0,58.543,58.5503,58.543,58.5503,11500.0
2012-09-28 15:00:00,80.31,80.32,80.3,80.32,15900.0,58.5503,58.5576,58.543,58.5576,15900.0
2012-09-28 15:10:00,80.32,80.32,80.32,80.32,11500.0,58.5576,58.5576,58.5576,58.5576,11500.0
2012-09-28 15:20:00,80.32,80.33,80.31,80.33,21200.0,58.5576,58.5649,58.5503,58.5649,21200.0
2012-09-28 15:30:00,80.33,80.33,80.33,80.33,17300.0,58.5649,58.5649,58.5649,58.5649,17300.0
2012-09-28 15:40:00,80.33,80.33,80.32,80.33,11000.0,58.5649,58.5649,58.5576,58.5649,11000.0
2012-09-28 15:50:00,80.33,80.33,80.31,80.31,15600.0,58.5649,58.5649,58.5503,58.5503,15600.0
2012-10-01 09:30:00,80.46,80.46,80.38,80.39,25100.0,58.6597,58.6597,58.6014,58.6087,25100.0
2012-10-01 09:40:00,80.39,80.39,80.37,80.38,14300.0,58.6087,58.6087,58.5941,58.6014,14300.0
2012-10-01 09:50:00,80.38,80.38,80.37,80.38,39200.0,58.6014,58.6014,58.5941,58.6014,39200.0
2012-10-01 10:00:00,80.4,80.4,80.38,80.39,14200.0,58.616,58.616,58.6014,58.6087,14200.0
2012-10-01 10:10:00,80.39,80.39,80.37,80.39,21700.0,58.6087,58.6087,58.5941,58.6087,21700.0
2012-10-01 10:20:00,80.39,80.4,80.37,80.39,24500.0,58.6087,58.616,58.5941,58.6087,24500.0
2012-10-01 10:30:00,80.39,80.41,80.39,80.4,36500.0,58.6087,58.6232,58.6087,58.616,36500.0
2012-10-01 10:40:00,80.4,80.41,80.39,80.41,37100.0,58.616,58.6232,58.6087,58.6232,37100.0
2012-10-01 10:50:00,80.41,80.41,80.4,80.41,34600.0,58.6232,58.6232,58.616,58.6232,34600.0
2012-10-01 11:00:00,80.42,80.42,80.41,80.42,24700.0,58.6305,58.6305,58.6232,58.6305,24700.0
2012-10-01 11:10:00,80.42,80.42,80.41,80.41,42000.0,58.6305,58.6305,58.6232,58.6232,42000.0
2012-10-01 11:20:00,80.42,80.42,80.41,80.41,46900.0,58.6305,58.6305,58.6232,58.6232,46900.0
2012-10-01 11:30:00,80.42,80.42,80.41,80.42,26500.0,58.6305,58.6305,58.6232,58.6305,26500.0
2012-10-01 11:40:00,80.42,80.42,80.4,80.41,41300.0,58.6305,58.6305,58.616,58.6232,41300.0
2012-10-01 11:50:00,80.41,80.42,80.4,80.42,20900.0,58.6232,58.6305,58.616,58.6305,20900.0
2012-10-01 12:00:00,80.42,80.42,80.4,80.42,39600.0,58.6305,58.6305,58.616,58.6305,39600.0
2012-10-01 12:10:00,80.42,80.42,80.39,80.39,53900.0,58.6305,58.6305,58.6087,58.6087,53900.0
2012-10-01 12:20:00,80.38,80.41,80.38,80.41,13100.0,58.6014,58.6232,58.6014,58.6232,13100.0
2012-10-01 12:30:00,80.41,80.41,80.4,80.41,21600.0,58.6232,58.6232,58.616,58.6232,21600.0
2012-10-01 12:40:00,80.41,80.42,80.4,80.42,23300.0,58.6232,58.6305,58.616,58.6305,23300.0
2012-10-01 12:50:00,80.42,80.42,80.41,80.42,22800.0,58.6305,58.6305,58.6232,58.6305,22800.0
2012-10-01 13:00:00,80.42,80.42,80.4,80.42,17500.0,58.6305,58.6305,58.616,58.6305,17500.0
2012-10-01 13:10:00,80.42,80.43,80.4,80.42,36800.0,58.6305,58.6378,58.616,58.6305,36800.0
2012-10-01 13:20:00,80.42,80.42,80.39,80.39,28400.0,58.6305,58.6305,58.6087,58.6087,28400.0
2012-10-01 13:30:00,80.4,80.4,80.39,80.4,22800.0,58.616,58.616,58.6087,58.616,22800.0
2012-10-01 13:40:00,80.4,80.41,80.39,80.41,23700.0,58.616,58.6232,58.6087,58.6232,23700.0
2012-10-01 13:50:00,80.41,80.41,80.4,80.41,19100.0,58.6232,58.6232,58.616,58.6232,19100.0
2012-10-01 14:00:00,80.41,80.41,80.39,80.41,36900.0,58.6232,58.6232,58.6087,58.6232,36900.0
2012-10-01 14:10:00,80.41,80.41,80.4,80.41,35200.0,58.6232,58.6232,58.616,58.6232,35200.0
2012-10-01 14:20:00,80.41,80.41,80.4,80.41,28700.0,58.6232,58.6232,58.616,58.6232,28700.0
2012-10-01 14:30:00,80.41,80.41,80.39,80.4,44000.0,58.6232,58.6232,58.6087,58.616,44000.0
2012-10-01 14:40:00,80.4,80.41,80.4,80.41,49600.0,58.616,58.6232,58.616,58.6232,49600.0
2012-10-01 14:50:00,80.41,80.42,80.4,80.41,44900.0,58.6232,58.6305,58.616,58.6232,44900.0
2012-10-01 15:00:00,80.41,80.42,80.4,80.41,23800.0,58.6232,58.6305,58.616,58.6232,23800.0
2012-10-01 15:10:00,80.42,80.42,80.41,80.42,38500.0,58.6305,58.6305,58.6232,58.6305,38500.0
2012-10-01 15:20:00,80.42,80.42,80.41,80.42,47200.0,58.6305,58.6305,58.6232,58.6305,47200.0
2012-10-01 15:30:00,80.42,80.43,80.41,80.42,139300.0,58.6305,58.6378,58.6232,58.6305,139300.0
2012-10-01 15:40:00,80.43,80.43,80.41,80.41,73200.0,58.6378,58.6378,58.6232,58.6232,73200.0
2012-10-01 15:50:00,80.42,80.44,80.41,80.41,114300.0,58.6305,58.6451,58.6232,58.6232,114300.0
2012-10-02 09:30:00,80.4,80.44,80.38,80.4,12800.0,58.616,58.6451,58.6014,58.616,12800.0
2012-10-02 09:40:00,80.38,80.43,80.38,80.42,5500.0,58.6014,58.6378,58.6014,58.6305,5500.0
2012-10-02 09:50:00,80.43,80.43,80.41,80.41,900.0,58.6378,58.6378,58.6232,58.6232,900.0
2012-10-02 10:00:00,80.42,80.44,80.4,80.44,17900.0,58.6305,58.6451,58.616,58.6451,17900.0
2012-10-02 10:10:00,80.43,80.44,80.42,80.44,54400.0,58.6378,58.6451,58.6305,58.6451,54400.0
2012-10-02 10:20:00,80.43,80.44,80.43,80.44,5300.0,58.6378,58.6451,58.6378,58.6451,5300.0
2012-10-02 10:30:00,80.43,80.43,80.42,80.42,4500.0,58.6378,58.6378,58.6305,58.6305,4500.0
2012-10-02 10:40:00,80.42,80.43,80.42,80.43,6700.0,58.6305,58.6378,58.6305,58.6378,6700.0
2012-10-02 10:50:00,80.43,80.43,80.42,80.43,1900.0,58.6378,58.6378,58.6305,58.6378,1900.0
2012-10-02 11:00:00,80.43,80.43,80.42,80.43,2900.0,58.6378,58.6378,58.6305,58.6378,2900.0
2012-10-02 11:10:00,80.43,80.43,80.43,80.43,3600.0,58.6378,58.6378,58.6378,58.6378,3600.0
2012-10-02 11:20:00,80.43,80.43,80.43,80.43,2500.0,58.6378,58.6378,58.6378,58.6378,2500.0
2012-10-02 11:30:00,80.42,80.43,80.42,80.42,3900.0,58.6305,58.6378,58.6305,58.6305,3900.0
2012-10-02 11:40:00,80.43,80.44,80.42,80.42,3700.0,58.6378,58.6451,58.6305,58.6305,3700.0
2012-10-02 11:50:00,80.43,80.44,80.43,80.43,11100.0,58.6378,58.6451,58.6378,58.6378,11100.0
2012-10-02 12:00:00,80.44,80.44,80.43,80.43,10400.0,58.6451,58.6451,58.6378,58.6378,10400.0
2012-10-02 12:10:00,80.44,80.44,80.43,80.44,3500.0,58.6451,58.6451,58.6378,58.6451,3500.0
2012-10-02 12:20:00,80.44,80.44,80.44,80.44,8600.0,58.6451,58.6451,58.6451,58.6451,8600.0
2012-10-02 12:30:00,80.44,80.44,80.43,80.44,13400.0,58.6451,58.6451,58.6378,58.6451,13400.0
2012-10-02 12:40:00,80.44,80.45,80.43,80.44,3900.0,58.6451,58.6524,58.6378,58.6451,3900.0
2012-10-02 12:50:00,80.45,80.45,80.45,80.45,1600.0,58.6524,58.6524,58.6524,58.6524,1600.0
2012-10-02 13:00:00,80.44,80.45,80.44,80.45,3600.0,58.6451,58.6524,58.6451,58.6524,3600.0
2012-10-02 13:10:00,80.45,80.45,80.44,80.45,11300.0,58.6524,58.6524,58.6451,58.6524,11300.0
2012-10-02 13:20:00,80.45,80.45,80.43,80.44,16800.0,58.6524,58.6524,58.6378,58.6451,16800.0
2012-10-02 13:30:00,80.44,80.45,80.44,80.45,2400.0,58.6451,58.6524,58.6451,58.6524,2400.0
2012-10-02 13:40:00,80.45,80.45,80.44,80.45,37100.0,58.6524,58.6524,58.6451,58.6524,37100.0
2012-10-02 13:50:00,80.45,80.45,80.44,80.45,8400.0,58.6524,58.6524,58.6451,58.6524,8400.0
2012-10-02 14:00:00,80.45,80.45,80.44,80.45,26100.0,58.6524,58.6524,58.6451,58.6524,26100.0
2012-10-02 14:10:00,80.45,80.46,80.45,80.45,7300.0,58.6524,58.6597,58.6524,58.6524,7300.0
2012-10-02 14:20:00,80.46,80.46,80.45,80.45,3200.0,58.6597,58.6597,58.6524,58.6524,3200.0
2012-10-02 14:30:00,80.46,80.46,80.46,80.46,4300.0,58.6597,58.6597,58.6597,58.6597,4300.0
2012-10-02 14:40:00,80.46,80.46,80.45,80.46,5000.0,58.6597,58.6597,58.6524,58.6597,5000.0
2012-10-02 14:50:00,80.46,80.46,80.45,80.46,3800.0,58.6597,58.6597,58.6524,58.6597,3800.0
2012-10-02 15:00:00,80.45,80.46,80.45,80.46,97000.0,58.6524,58.6597,58.6524,58.6597,97000.0
2012-10-02 15:10:00,80.46,80.48,80.45,80.47,96400.0,58.6597,58.6743,58.6524,58.667,96400.0
2012-10-02 15:20:00,80.48,80.48,80.46,80.47,27400.0,58.6743,58.6743,58.6597,58.667,27400.0
2012-10-02 15:30:00,80.47,80.48,80.47,80.47,9800.0,58.667,58.6743,58.667,58.667,9800.0
2012-10-02 15:40:00,80.47,80.48,80.46,80.47,8200.0,58.667,58.6743,58.6597,58.667,8200.0
2012-10-02 15:50:00,80.48,80.49,80.47,80.47,124300.0,58.6743,58.6816,58.667,58.667,124300.0
2012-10-03 09:30:00,80.5,80.5,80.44,80.48,20800.0,58.6889,58.6889,58.6451,58.6743,20800.0
2012-10-03 09:40:00,80.48,80.48,80.47,80.48,3300.0,58.6743,58.6743,58.667,58.6743,3300.0
2012-10-03 09:50:00,80.48,80.48,80.44,80.44,3400.0,58.6743,58.6743,58.6451,58.6451,3400.0
2012-10-03 10:00:00,80.48,80.48,80.44,80.48,5100.0,58.6743,58.6743,58.6451,58.6743,5100.0
2012-10-03 10:10:00,80.48,80.48,80.45,80.48,7500.0,58.6743,58.6743,58.6524,58.6743,7500.0
2012-10-03 10:20:00,80.48,80.48,80.45,80.48,15000.0,58.6743,58.6743,58.6524,58.6743,15000.0
2012-10-03 10:30:00,80.48,80.48,80.46,80.48,4300.0,58.6743,58.6743,58.6597,58.6743,4300.0
2012-10-03 10:40:00,80.48,80.49,80.47,80.47,3300.0,58.6743,58.6816,58.667,58.667,3300.0
2012-10-03 10:50:00,80.49,80.49,80.47,80.47,3100.0,58.6816,58.6816,58.667,58.667,3100.0
2012-10-03 11:00:00,80.49,80.5,80.48,80.49,34600.0,58.6816,58.6889,58.6743,58.6816,34600.0
2012-10-03 11:10:00,80.49,80.49,80.48,80.49,2700.0,58.6816,58.6816,58.6743,58.6816,2700.0
2012-10-03 11:20:00,80.49,80.49,80.48,80.49,2500.0,58.6816,58.6816,58.6743,58.6816,2500.0
2012-10-03 11:30:00,80.49,80.49,80.48,80.49,2000.0,58.6816,58.6816,58.6743,58.6816,2000.0
2012-10-03 11:40:00,80.49,80.49,80.48,80.49,2800.0,58.6816,58.6816,58.6743,58.6816,2800.0
2012-10-03 11:50:00,80.49,80.49,80.48,80.49,4800.0,58.6816,58.6816,58.6743,58.6816,4800.0
2012-10-03 12:00:00,80.48,80.5,80.48,80.5,23200.0,58.6743,58.6889,58.6743,58.6889,23200.0
2012-10-03 12:10:00,80.5,80.51,80.49,80.49,17800.0,58.6889,58.6962,58.6816,58.6816,17800.0
2012-10-03 12:20:00,80.48,80.5,80.48,80.49,3500.0,58.6743,58.6889,58.6743,58.6816,3500.0
2012-10-03 12:30:00,80.5,80.51,80.5,80.5,5800.0,58.6889,58.6962,58.6889,58.6889,5800.0
2012-10-03 12:40:00,80.51,80.51,80.5,80.51,2600.0,58.6962,58.6962,58.6889,58.6962,2600.0
2012-10-03 12:50:00,80.51,80.51,80.49,80.51,2500.0,58.6962,58.6962,58.6816,58.6962,2500.0
2012-10-03 13:00:00,80.5,80.5,80.5,80.5,2000.0,58.6889,58.6889,58.6889,58.6889,2000.0
2012-10-03 13:10:00,80.51,80.51,80.49,80.49,1100.0,58.6962,58.6962,58.6816,58.6816,1100.0
2012-10-03 13:20:00,80.49,80.5,80.49,80.5,4300.0,58.6816,58.6889,58.6816,58.6889,4300.0
2012-10-03 13:30:00,80.5,80.5,80.49,80.5,13400.0,58.6889,58.6889,58.6816,58.6889,13400.0
2012-10-03 13:40:00,80.5,80.51,80.49,80.5,2900.0,58.6889,58.6962,58.6816,58.6889,2900.0
2012-10-03 13:50:00,80.51,80.51,80.5,80.51,23500.0,58.6962,58.6962,58.6889,58.6962,23500.0
2012-10-03 14:00:00,80.51,80.52,80.5,80.51,72700.0,58.6962,58.7034,58.6889,58.6962,72700.0
2012-10-03 14:10:00,80.51,80.53,80.51,80.53,19400.0,58.6962,58.7107,58.6962,58.7107,19400.0
2012-10-03 14:20:00,80.53,80.53,80.52,80.52,5600.0,58.7107,58.7107,58.7034,58.7034,5600.0
2012-10-03 14:30:00,80.52,80.53,80.51,80.53,7800.0,58.7034,58.7107,58.6962,58.7107,7800.0
2012-10-03 14:40:00,80.53,80.53,80.52,80.53,11700.0,58.7107,58.7107,58.7034,58.7107,11700.0
2012-10-03 14:50:00,80.53,80.53,80.51,80.51,7100.0,58.7107,58.7107,58.6962,58.6962,7100.0
2012-10-03 15:00:00,80.53,80.53,80.51,80.53,7100.0,58.7107,58.7107,58.6962,58.7107,7100.0
2012-10-03 15:10:00,80.53,80.53,80.51,80.51,2100.0,58.7107,58.7107,58.6962,58.6962,2100.0
2012-10-03 15:20:00,80.53,80.53,80.51,80.52,5100.0,58.7107,58.7107,58.6962,58.7034,5100.0
2012-10-03 15:30:00,80.52,80.53,80.52,80.53,11700.0,58.7034,58.7107,58.7034,58.7107,11700.0
2012-10-03 15:40:00,80.53,80.53,80.52,80.52,12400.0,58.7107,58.7107,58.7034,58.7034,12400.0
2012-10-03 15:50:00,80.51,80.54,80.51,80.52,18000.0,58.6962,58.718,58.6962,58.7034,18000.0
2012-10-04 09:30:00,80.53,80.54,80.47,80.49,24300.0,58.7107,58.718,58.667,58.6816,24300.0
2012-10-04 09:40:00,80.49,80.51,80.48,80.51,4200.0,58.6816,58.6962,58.6743,58.6962,4200.0
2012-10-04 09:50:00,80.51,80.51,80.49,80.51,4200.0,58.6962,58.6962,58.6816,58.6962,4200.0
2012-10-04 10:00:00,80.51,80.52,80.5,80.52,6700.0,58.6962,58.7034,58.6889,58.7034,6700.0
2012-10-04 10:10:00,80.52,80.52,80.5,80.51,25000.0,58.7034,58.7034,58.6889,58.6962,25000.0
2012-10-04 10:20:00,80.5,80.52,80.5,80.52,1100.0,58.6889,58.7034,58.6889,58.7034,1100.0
2012-10-04 10:30:00,80.52,80.52,80.5,80.51,4700.0,58.7034,58.7034,58.6889,58.6962,4700.0
2012-10-04 10:40:00,80.51,80.51,80.5,80.51,1400.0,58.6962,58.6962,58.6889,58.6962,1400.0
2012-10-04 10:50:00,80.51,80.51,80.5,80.51,2800.0,58.6962,58.6962,58.6889,58.6962,2800.0
2012-10-04 11:00:00,80.51,80.52,80.5,80.52,2800.0,58.6962,58.7034,58.6889,58.7034,2800.0
2012-10-04 11:10:00,80.51,80.52,80.51,80.51,5600.0,58.6962,58.7034,58.6962,58.6962,5600.0
2012-10-04 11:20:00,80.52,80.52,80.51,80.51,14500.0,58.7034,58.7034,58.6962,58.6962,14500.0
2012-10-04 11:30:00,80.52,80.52,80.51,80.51,6300.0,58.7034,58.7034,58.6962,58.6962,6300.0
2012-10-04 11:40:00,80.52,80.52,80.51,80.52,12900.0,58.7034,58.7034,58.6962,58.7034,12900.0
2012-10-04 11:50:00,80.52,80.52,80.52,80.52,1600.0,58.7034,58.7034,58.7034,58.7034,1600.0
2012-10-04 12:00:00,80.52,80.53,80.51,80.53,3300.0,58.7034,58.7107,58.6962,58.7107,3300.0
2012-10-04 12:10:00,80.53,80.53,80.51,80.51,900.0,58.7107,58.7107,58.6962,58.6962,900.0
2012-10-04 12:20:00,80.53,80.53,80.51,80.51,2400.0,58.7107,58.7107,58.6962,58.6962,2400.0
2012-10-04 12:30:00,80.51,80.53,80.51,80.51,4100.0,58.6962,58.7107,58.6962,58.6962,4100.0
2012-10-04 12:40:00,80.51,80.53,80.51,80.53,5000.0,58.6962,58.7107,58.6962,58.7107,5000.0
2012-10-04 12:50:00,80.53,80.53,80.51,80.53,3300.0,58.7107,58.7107,58.6962,58.7107,3300.0
2012-10-04 13:00:00,80.52,80.53,80.52,80.52,7200.0,58.7034,58.7107,58.7034,58.7034,7200.0
2012-10-04 13:10:00,80.52,80.53,80.51,80.53,2000.0,58.7034,58.7107,58.6962,58.7107,2000.0
2012-10-04 13:20:00,80.53,80.53,80.53,80.53,28600.0,58.7107,58.7107,58.7107,58.7107,28600.0
2012-10-04 13:30:00,80.53,80.53,80.52,80.53,1700.0,58.7107,58.7107,58.7034,58.7107,1700.0
2012-10-04 13:40:00,80.52,80.53,80.51,80.52,7800.0,58.7034,58.7107,58.6962,58.7034,7800.0
2012-10-04 13:50:00,80.53,80.53,80.52,80.53,4300.0,58.7107,58.7107,58.7034,58.7107,4300.0
2012-10-04 14:00:00,80.53,80.53,80.52,80.52,8100.0,58.7107,58.7107,58.7034,58.7034,8100.0
2012-10-04 14:10:00,80.51,80.51,80.5,80.51,12800.0,58.6962,58.6962,58.6889,58.6962,12800.0
2012-10-04 14:20:00,80.51,80.51,80.5,80.5,2800.0,58.6962,58.6962,58.6889,58.6889,2800.0
2012-10-04 14:30:00,80.5,80.52,80.5,80.52,6600.0,58.6889,58.7034,58.6889,58.7034,6600.0
2012-10-04 14:40:00,80.52,80.52,80.51,80.52,4800.0,58.7034,58.7034,58.6962,58.7034,4800.0
2012-10-04 14:50:00,80.51,80.52,80.51,80.52,7700.0,58.6962,58.7034,58.6962,58.7034,7700.0
2012-10-04 15:00:00,80.52,80.52,80.51,80.51,16400.0,58.7034,58.7034,58.6962,58.6962,16400.0
2012-10-04 15:10:00,80.52,80.52,80.51,80.52,4800.0,58.7034,58.7034,58.6962,58.7034,4800.0
2012-10-04 15:20:00,80.52,80.52,80.51,80.52,5500.0,58.7034,58.7034,58.6962,58.7034,5500.0
2012-10-04 15:30:00,80.51,80.52,80.5,80.51,10600.0,58.6962,58.7034,58.6889,58.6962,10600.0
2012-10-04 15:40:00,80.51,80.52,80.5,80.51,10400.0,58.6962,58.7034,58.6889,58.6962,10400.0
2012-10-04 15:50:00,80.52,80.52,80.5,80.52,24500.0,58.7034,58.7034,58.6889,58.7034,24500.0
2012-10-05 09:30:00,80.52,80.53,80.52,80.53,14700.0,58.7034,58.7107,58.7034,58.7107,14700.0
2012-10-05 09:40:00,80.53,80.53,80.51,80.53,1800.0,58.7107,58.7107,58.6962,58.7107,1800.0
2012-10-05 09:50:00,80.52,80.53,80.52,80.53,38500.0,58.7034,58.7107,58.7034,58.7107,38500.0
2012-10-05 10:00:00,80.53,80.53,80.52,80.53,10000.0,58.7107,58.7107,58.7034,58.7107,10000.0
2012-10-05 10:10:00,80.52,80.53,80.52,80.52,8100.0,58.7034,58.7107,58.7034,58.7034,8100.0
2012-10-05 10:20:00,80.53,80.53,80.52,80.52,6800.0,58.7107,58.7107,58.7034,58.7034,6800.0
2012-10-05 10:30:00,80.53,80.53,80.52,80.52,4300.0,58.7107,58.7107,58.7034,58.7034,4300.0
2012-10-05 10:40:00,80.53,80.53,80.52,80.52,7000.0,58.7107,58.7107,58.7034,58.7034,7000.0
2012-10-05 10:50:00,80.52,80.53,80.52,80.52,16900.0,58.7034,58.7107,58.7034,58.7034,16900.0
2012-10-05 11:00:00,80.53,80.53,80.52,80.53,5100.0,58.7107,58.7107,58.7034,58.7107,5100.0
2012-10-05 11:10:00,80.53,80.53,80.52,80.52,10100.0,58.7107,58.7107,58.7034,58.7034,10100.0
2012-10-05 11:20:00,80.52,80.53,80.52,80.52,4500.0,58.7034,58.7107,58.7034,58.7034,4500.0
2012-10-05 11:30:00,80.53,80.53,80.52,80.53,4200.0,58.7107,58.7107,58.7034,58.7107,4200.0
2012-10-05 11:40:00,80.53,80.53,80.52,80.53,5200.0,58.7107,58.7107,58.7034,58.7107,5200.0
2012-10-05 11:50:00,80.52,80.53,80.52,80.52,12900.0,58.7034,58.7107,58.7034,58.7034,12900.0
2012-10-05 12:00:00,80.53,80.53,80.51,80.51,102200.0,58.7107,58.7107,58.6962,58.6962,102200.0
2012-10-05 12:10:00,80.51,80.52,80.5,80.51,5500.0,58.6962,58.7034,58.6889,58.6962,5500.0
2012-10-05 12:20:00,80.51,80.52,80.5,80.51,4400.0,58.6962,58.7034,58.6889,58.6962,4400.0
2012-10-05 12:30:00,80.5,80.51,80.5,80.51,46800.0,58.6889,58.6962,58.6889,58.6962,46800.0
2012-10-05 12:40:00,80.51,80.51,80.51,80.51,800.0,58.6962,58.6962,58.6962,58.6962,800.0
2012-10-05 12:50:00,80.51,80.51,80.5,80.5,4800.0,58.6962,58.6962,58.6889,58.6889,4800.0
2012-10-05 13:00:00,80.51,80.53,80.51,80.53,61600.0,58.6962,58.7107,58.6962,58.7107,61600.0
2012-10-05 13:10:00,80.53,80.53,80.51,80.53,4100.0,58.7107,58.7107,58.6962,58.7107,4100.0
2012-10-05 13:20:00,80.52,80.53,80.52,80.53,1800.0,58.7034,58.7107,58.7034,58.7107,1800.0
2012-10-05 13:30:00,80.52,80.53,80.52,80.52,9700.0,58.7034,58.7107,58.7034,58.7034,9700.0
2012-10-05 13:40:00,80.53,80.53,80.53,80.53,8100.0,58.7107,58.7107,58.7107,58.7107,8100.0
2012-10-05 13:50:00,80.53,80.53,80.53,80.53,9900.0,58.7107,58.7107,58.7107,58.7107,9900.0
2012-10-05 14:00:00,80.53,80.53,80.52,80.52,13100.0,58.7107,58.7107,58.7034,58.7034,13100.0
2012-10-05 14:10:00,80.53,80.53,80.52,80.52,9600.0,58.7107,58.7107,58.7034,58.7034,9600.0
2012-10-05 14:20:00,80.52,80.53,80.52,80.53,41800.0,58.7034,58.7107,58.7034,58.7107,41800.0
2012-10-05 14:30:00,80.53,80.53,80.52,80.53,3900.0,58.7107,58.7107,58.7034,58.7107,3900.0
2012-10-05 14:40:00,80.53,80.53,80.52,80.52,6300.0,58.7107,58.7107,58.7034,58.7034,6300.0
2012-10-05 14:50:00,80.52,80.53,80.52,80.53,3500.0,58.7034,58.7107,58.7034,58.7107,3500.0
2012-10-05 15:00:00,80.53,80.53,80.52,80.52,6700.0,58.7107,58.7107,58.7034,58.7034,6700.0
2012-10-05 15:10:00,80.52,80.53,80.52,80.52,9500.0,58.7034,58.7107,58.7034,58.7034,9500.0
2012-10-05 15:20:00,80.53,80.53,80.52,80.53,1100.0,58.7107,58.7107,58.7034,58.7107,1100.0
2012-10-05 15:30:00,80.53,80.54,80.52,80.53,20700.0,58.7107,58.718,58.7034,58.7107,20700.0
2012-10-05 15:40:00,80.53,80.54,80.53,80.54,7900.0,58.7107,58.718,58.7107,58.718,7900.0
2012-10-05 15:50:00,80.53,80.54,80.52,80.53,29000.0,58.7107,58.718,58.7034,58.7107,29000.0
2012-10-08 09:30:00,80.5,80.51,80.5,80.5,44000.0,58.6889,58.6962,58.6889,58.6889,44000.0
2012-10-08 09:40:00,80.5,80.52,80.5,80.52,11900.0,58.6889,58.7034,58.6889,58.7034,11900.0
2012-10-08 09:50:00,80.52,80.54,80.51,80.54,6600.0,58.7034,58.718,58.6962,58.718,6600.0
2012-10-08 10:00:00,80.54,80.54,80.51,80.53,2400.0,58.718,58.718,58.6962,58.7107,2400.0
2012-10-08 10:10:00,80.54,80.54,80.52,80.53,3200.0,58.718,58.718,58.7034,58.7107,3200.0
2012-10-08 10:20:00,80.53,80.54,80.53,80.53,36000.0,58.7107,58.718,58.7107,58.7107,36000.0
2012-10-08 10:30:00,80.53,80.54,80.52,80.53,5500.0,58.7107,58.718,58.7034,58.7107,5500.0
2012-10-08 10:40:00,80.53,80.54,80.53,80.53,2300.0,58.7107,58.718,58.7107,58.7107,2300.0
2012-10-08 10:50:00,80.54,80.54,80.53,80.54,2200.0,58.718,58.718,58.7107,58.718,2200.0
2012-10-08 11:00:00,80.53,80.54,80.53,80.54,22600.0,58.7107,58.718,58.7107,58.718,22600.0
2012-10-08 11:10:00,80.55,80.55,80.53,80.54,5500.0,58.7253,58.7253,58.7107,58.718,5500.0
2012-10-08 11:20:00,80.55,80.55,80.54,80.55,2000.0,58.7253,58.7253,58.718,58.7253,2000.0
2012-10-08 11:30:00,80.55,80.55,80.54,80.54,2300.0,58.7253,58.7253,58.718,58.718,2300.0
2012-10-08 11:40:00,80.55,80.56,80.54,80.56,1300.0,58.7253,58.7326,58.718,58.7326,1300.0
2012-10-08 11:50:00,80.54,80.56,80.54,80.56,900.0,58.718,58.7326,58.718,58.7326,900.0
2012-10-08 12:00:00,80.55,80.56,80.54,80.56,4900.0,58.7253,58.7326,58.718,58.7326,4900.0
2012-10-08 12:10:00,80.55,80.56,80.54,80.56,1100.0,58.7253,58.7326,58.718,58.7326,1100.0
2012-10-08 12:20:00,80.56,80.56,80.55,80.56,900.0,58.7326,58.7326,58.7253,58.7326,900.0
2012-10-08 12:30:00,80.55,80.56,80.54,80.56,3200.0,58.7253,58.7326,58.718,58.7326,3200.0
2012-10-08 12:40:00,80.55,80.56,80.55,80.56,3500.0,58.7253,58.7326,58.7253,58.7326,3500.0
2012-10-08 12:50:00,80.55,80.56,80.55,80.55,3900.0,58.7253,58.7326,58.7253,58.7253,3900.0
2012-10-08 13:00:00,80.56,80.56,80.55,80.56,1100.0,58.7326,58.7326,58.7253,58.7326,1100.0
2012-10-08 13:10:00,80.55,80.56,80.55,80.56,2400.0,58.7253,58.7326,58.7253,58.7326,2400.0
2012-10-08 13:20:00,80.56,80.56,80.55,80.55,600.0,58.7326,58.7326,58.7253,58.7253,600.0
2012-10-08 13:30:00,80.55,80.56,80.54,80.56,3800.0,58.7253,58.7326,58.718,58.7326,3800.0
2012-10-08 13:40:00,80.54,80.56,80.54,80.55,2900.0,58.718,58.7326,58.718,58.7253,2900.0
2012-10-08 13:50:00,80.56,80.56,80.54,80.56,4900.0,58.7326,58.7326,58.718,58.7326,4900.0
2012-10-08 14:00:00,80.56,80.57,80.55,80.55,2700.0,58.7326,58.7399,58.7253,58.7253,2700.0
2012-10-08 14:10:00,80.57,80.57,80.55,80.55,900.0,58.7399,58.7399,58.7253,58.7253,900.0
2012-10-08 14:20:00,80.57,80.57,80.55,80.57,4500.0,58.7399,58.7399,58.7253,58.7399,4500.0
2012-10-08 14:30:00,80.56,80.57,80.55,80.56,2000.0,58.7326,58.7399,58.7253,58.7326,2000.0
2012-10-08 14:40:00,80.56,80.57,80.55,80.57,7500.0,58.7326,58.7399,58.7253,58.7399,7500.0
2012-10-08 14:50:00,80.57,80.57,80.55,80.55,9100.0,58.7399,58.7399,58.7253,58.7253,9100.0
2012-10-08 15:00:00,80.57,80.57,80.56,80.57,10100.0,58.7399,58.7399,58.7326,58.7399,10100.0
2012-10-08 15:10:00,80.57,80.57,80.56,80.57,1300.0,58.7399,58.7399,58.7326,58.7399,1300.0
2012-10-08 15:20:00,80.57,80.57,80.56,80.57,8100.0,58.7399,58.7399,58.7326,58.7399,8100.0
2012-10-08 15:30:00,80.57,80.57,80.57,80.57,6100.0,58.7399,58.7399,58.7399,58.7399,6100.0
2012-10-08 15:40:00,80.57,80.57,80.56,80.57,6600.0,58.7399,58.7399,58.7326,58.7399,6600.0
2012-10-08 15:50:00,80.57,80.57,80.56,80.57,14000.0,58.7399,58.7399,58.7326,58.7399,14000.0
2012-10-09 09:30:00,80.55,80.55,80.54,80.54,24200.0,58.7253,58.7253,58.718,58.718,24200.0
2012-10-09 09:40:00,80.54,80.54,80.53,80.54,7800.0,58.718,58.718,58.7107,58.718,7800.0
2012-10-09 09:50:00,80.54,80.54,80.53,80.54,5500.0,58.718,58.718,58.7107,58.718,5500.0
2012-10-09 10:00:00,80.54,80.54,80.53,80.54,700.0,58.718,58.718,58.7107,58.718,700.0
2012-10-09 10:10:00,80.53,80.54,80.53,80.54,4300.0,58.7107,58.718,58.7107,58.718,4300.0
2012-10-09 10:20:00,80.54,80.54,80.53,80.53,4600.0,58.718,58.718,58.7107,58.7107,4600.0
2012-10-09 10:30:00,80.53,80.54,80.52,80.53,17200.0,58.7107,58.718,58.7034,58.7107,17200.0
2012-10-09 10:40:00,80.53,80.53,80.52,80.53,3200.0,58.7107,58.7107,58.7034,58.7107,3200.0
2012-10-09 10:50:00,80.53,80.55,80.52,80.52,1500.0,58.7107,58.7253,58.7034,58.7034,1500.0
2012-10-09 11:00:00,80.55,80.55,80.51,80.51,22400.0,58.7253,58.7253,58.6962,58.6962,22400.0
2012-10-09 11:10:00,80.53,80.54,80.51,80.52,26400.0,58.7107,58.718,58.6962,58.7034,26400.0
2012-10-09 11:20:00,80.54,80.54,80.53,80.53,800.0,58.718,58.718,58.7107,58.7107,800.0
2012-10-09 11:30:00,80.54,80.54,80.53,80.54,3000.0,58.718,58.718,58.7107,58.718,3000.0
2012-10-09 11:40:00,80.54,80.55,80.53,80.55,6900.0,58.718,58.7253,58.7107,58.7253,6900.0
2012-10-09 11:50:00,80.55,80.55,80.54,80.55,2600.0,58.7253,58.7253,58.718,58.7253,2600.0
2012-10-09 12:00:00,80.54,80.55,80.54,80.55,17900.0,58.718,58.7253,58.718,58.7253,17900.0
2012-10-09 12:10:00,80.55,80.55,80.55,80.55,9200.0,58.7253,58.7253,58.7253,58.7253,9200.0
2012-10-09 12:20:00,80.55,80.55,80.55,80.55,10400.0,58.7253,58.7253,58.7253,58.7253,10400.0
2012-10-09 12:30:00,80.55,80.55,80.54,80.55,23500.0,58.7253,58.7253,58.718,58.7253,23500.0
2012-10-09 12:40:00,80.55,80.55,80.54,80.55,11500.0,58.7253,58.7253,58.718,58.7253,11500.0
2012-10-09 12:50:00,80.55,80.55,80.54,80.55,7800.0,58.7253,58.7253,58.718,58.7253,7800.0
2012-10-09 13:00:00,80.55,80.55,80.54,80.55,5300.0,58.7253,58.7253,58.718,58.7253,5300.0
2012-10-09 13:10:00,80.55,80.55,80.54,80.55,11000.0,58.7253,58.7253,58.718,58.7253,11000.0
2012-10-09 13:20:00,80.55,80.55,80.54,80.54,68000.0,58.7253,58.7253,58.718,58.718,68000.0
2012-10-09 13:30:00,80.55,80.55,80.53,80.55,12500.0,58.7253,58.7253,58.7107,58.7253,12500.0
2012-10-09 13:40:00,80.55,80.55,80.54,80.55,16300.0,58.7253,58.7253,58.718,58.7253,16300.0
2012-10-09 13:50:00,80.55,80.55,80.53,80.55,5400.0,58.7253,58.7253,58.7107,58.7253,5400.0
2012-10-09 14:00:00,80.55,80.55,80.53,80.55,3700.0,58.7253,58.7253,58.7107,58.7253,3700.0
2012-10-09 14:10:00,80.54,80.55,80.53,80.55,11800.0,58.718,58.7253,58.7107,58.7253,11800.0
2012-10-09 14:20:00,80.55,80.55,80.53,80.55,9700.0,58.7253,58.7253,58.7107,58.7253,9700.0
2012-10-09 14:30:00,80.55,80.55,80.53,80.55,8000.0,58.7253,58.7253,58.7107,58.7253,8000.0
2012-10-09 14:40:00,80.55,80.55,80.54,80.55,17900.0,58.7253,58.7253,58.718,58.7253,17900.0
2012-10-09 14:50:00,80.55,80.55,80.53,80.55,6700.0,58.7253,58.7253,58.7107,58.7253,6700.0
2012-10-09 15:00:00,80.55,80.55,80.53,80.55,14000.0,58.7253,58.7253,58.7107,58.7253,14000.0
2012-10-09 15:10:00,80.54,80.55,80.54,80.55,22100.0,58.718,58.7253,58.718,58.7253,22100.0
2012-10-09 15:20:00,80.55,80.55,80.54,80.55,6500.0,58.7253,58.7253,58.718,58.7253,6500.0
2012-10-09 15:30:00,80.55,80.55,80.54,80.55,11500.0,58.7253,58.7253,58.718,58.7253,11500.0
2012-10-09 15:40:00,80.55,80.56,80.55,80.56,18700.0,58.7253,58.7326,58.7253,58.7326,18700.0
2012-10-09 15:50:00,80.54,80.56,80.54,80.55,54300.0,58.718,58.7326,58.718,58.7253,54300.0
2012-10-10 09:30:00,80.55,80.55,80.54,80.55,12000.0,58.7253,58.7253,58.718,58.7253,12000.0
2012-10-10 09:40:00,80.54,80.54,80.53,80.53,7000.0,58.718,58.718,58.7107,58.7107,7000.0
2012-10-10 09:50:00,80.52,80.53,80.52,80.53,4500.0,58.7034,58.7107,58.7034,58.7107,4500.0
2012-10-10 10:00:00,80.53,80.53,80.52,80.52,6200.0,58.7107,58.7107,58.7034,58.7034,6200.0
2012-10-10 10:10:00,80.52,80.53,80.52,80.52,1900.0,58.7034,58.7107,58.7034,58.7034,1900.0
2012-10-10 10:20:00,80.53,80.53,80.52,80.53,8600.0,58.7107,58.7107,58.7034,58.7107,8600.0
2012-10-10 10:30:00,80.53,80.53,80.53,80.53,800.0,58.7107,58.7107,58.7107,58.7107,800.0
2012-10-10 10:40:00,80.53,80.53,80.52,80.53,600.0,58.7107,58.7107,58.7034,58.7107,600.0
2012-10-10 10:50:00,80.52,80.53,80.52,80.52,900.0,58.7034,58.7107,58.7034,58.7034,900.0
2012-10-10 11:00:00,80.53,80.53,80.53,80.53,1000.0,58.7107,58.7107,58.7107,58.7107,1000.0
2012-10-10 11:10:00,80.53,80.53,80.53,80.53,4100.0,58.7107,58.7107,58.7107,58.7107,4100.0
2012-10-10 11:20:00,80.52,80.53,80.52,80.53,300.0,58.7034,58.7107,58.7034,58.7107,300.0
2012-10-10 11:30:00,80.53,80.53,80.53,80.53,3100.0,58.7107,58.7107,58.7107,58.7107,3100.0
2012-10-10 11:40:00,80.52,80.53,80.52,80.53,800.0,58.7034,58.7107,58.7034,58.7107,800.0
2012-10-10 11:50:00,80.53,80.53,80.52,80.53,11300.0,58.7107,58.7107,58.7034,58.7107,11300.0
2012-10-10 12:00:00,80.53,80.53,80.52,80.53,2000.0,58.7107,58.7107,58.7034,58.7107,2000.0
2012-10-10 12:10:00,80.53,80.53,80.52,80.53,3900.0,58.7107,58.7107,58.7034,58.7107,3900.0
2012-10-10 12:20:00,80.53,80.53,80.52,80.53,8800.0,58.7107,58.7107,58.7034,58.7107,8800.0
2012-10-10 12:30:00,80.53,80.53,80.52,80.53,6400.0,58.7107,58.7107,58.7034,58.7107,6400.0
2012-10-10 12:40:00,80.53,80.53,80.52,80.52,4700.0,58.7107,58.7107,58.7034,58.7034,4700.0
2012-10-10 12:50:00,80.52,80.53,80.52,80.53,1500.0,58.7034,58.7107,58.7034,58.7107,1500.0
2012-10-10 13:00:00,80.54,80.54,80.53,80.53,3700.0,58.718,58.718,58.7107,58.7107,3700.0
2012-10-10 13:10:00,80.54,80.54,80.54,80.54,400.0,58.718,58.718,58.718,58.718,400.0
2012-10-10 13:20:00,80.53,80.54,80.53,80.54,12500.0,58.7107,58.718,58.7107,58.718,12500.0
2012-10-10 13:30:00,80.54,80.54,80.52,80.52,9100.0,58.718,58.718,58.7034,58.7034,9100.0
2012-10-10 13:40:00,80.54,80.54,80.52,80.54,4700.0,58.718,58.718,58.7034,58.718,4700.0
2012-10-10 13:50:00,80.54,80.54,80.52,80.54,1700.0,58.718,58.718,58.7034,58.718,1700.0
2012-10-10 14:00:00,80.54,80.54,80.52,80.54,7400.0,58.718,58.718,58.7034,58.718,7400.0
2012-10-10 14:10:00,80.54,80.55,80.53,80.55,8400.0,58.718,58.7253,58.7107,58.7253,8400.0
2012-10-10 14:20:00,80.54,80.55,80.54,80.54,3700.0,58.718,58.7253,58.718,58.718,3700.0
2012-10-10 14:30:00,80.55,80.55,80.54,80.55,3900.0,58.7253,58.7253,58.718,58.7253,3900.0
2012-10-10 14:40:00,80.55,80.55,80.54,80.55,4500.0,58.7253,58.7253,58.718,58.7253,4500.0
2012-10-10 14:50:00,80.54,80.55,80.54,80.54,15400.0,58.718,58.7253,58.718,58.718,15400.0
2012-10-10 15:00:00,80.55,80.55,80.55,80.55,4600.0,58.7253,58.7253,58.7253,58.7253,4600.0
2012-10-10 15:10:00,80.55,80.55,80.55,80.55,9300.0,58.7253,58.7253,58.7253,58.7253,9300.0
2012-10-10 15:20:00,80.55,80.55,80.54,80.55,9200.0,58.7253,58.7253,58.718,58.7253,9200.0
2012-10-10 15:30:00,80.54,80.56,80.54,80.55,16900.0,58.718,58.7326,58.718,58.7253,16900.0
2012-10-10 15:40:00,80.56,80.57,80.55,80.57,84200.0,58.7326,58.7399,58.7253,58.7399,84200.0
2012-10-10 15:50:00,80.57,80.58,80.56,80.57,171700.0,58.7399,58.7472,58.7326,58.7399,171700.0
2012-10-11 09:30:00,80.58,80.59,80.53,80.59,10300.0,58.7472,58.7545,58.7107,58.7545,10300.0
2012-10-11 09:40:00,80.57,80.58,80.56,80.58,7600.0,58.7399,58.7472,58.7326,58.7472,7600.0
2012-10-11 09:50:00,80.56,80.58,80.56,80.56,1000.0,58.7326,58.7472,58.7326,58.7326,1000.0
2012-10-11 10:00:00,80.58,80.58,80.58,80.58,1300.0,58.7472,58.7472,58.7472,58.7472,1300.0
2012-10-11 10:10:00,80.55,80.56,80.55,80.56,1000.0,58.7253,58.7326,58.7253,58.7326,1000.0
2012-10-11 10:20:00,80.57,80.58,80.56,80.56,700.0,58.7399,58.7472,58.7326,58.7326,700.0
2012-10-11 10:30:00,80.57,80.57,80.56,80.57,3800.0,58.7399,58.7399,58.7326,58.7399,3800.0
2012-10-11 10:40:00,80.58,80.58,80.57,80.57,1000.0,58.7472,58.7472,58.7399,58.7399,1000.0
2012-10-11 10:50:00,80.57,80.57,80.56,80.57,2000.0,58.7399,58.7399,58.7326,58.7399,2000.0
2012-10-11 11:00:00,80.57,80.58,80.56,80.56,5100.0,58.7399,58.7472,58.7326,58.7326,5100.0
2012-10-11 11:10:00,80.57,80.59,80.57,80.59,25800.0,58.7399,58.7545,58.7399,58.7545,25800.0
2012-10-11 11:20:00,80.59,80.6,80.59,80.6,18200.0,58.7545,58.7618,58.7545,58.7618,18200.0
2012-10-11 11:30:00,80.6,80.6,80.59,80.59,2600.0,58.7618,58.7618,58.7545,58.7545,2600.0
2012-10-11 11:40:00,80.59,80.6,80.59,80.59,6600.0,58.7545,58.7618,58.7545,58.7545,6600.0
2012-10-11 11:50:00,80.59,80.6,80.59,80.6,3600.0,58.7545,58.7618,58.7545,58.7618,3600.0
2012-10-11 12:00:00,80.59,80.6,80.59,80.6,6700.0,58.7545,58.7618,58.7545,58.7618,6700.0
2012-10-11 12:10:00,80.6,80.6,80.6,80.6,3500.0,58.7618,58.7618,58.7618,58.7618,3500.0
2012-10-11 12:20:00,80.6,80.6,80.6,80.6,1100.0,58.7618,58.7618,58.7618,58.7618,1100.0
2012-10-11 12:30:00,80.6,80.6,80.59,80.6,4500.0,58.7618,58.7618,58.7545,58.7618,4500.0
2012-10-11 12:40:00,80.6,80.6,80.59,80.6,2400.0,58.7618,58.7618,58.7545,58.7618,2400.0
2012-10-11 12:50:00,80.6,80.6,80.6,80.6,1100.0,58.7618,58.7618,58.7618,58.7618,1100.0
2012-10-11 13:00:00,80.6,80.6,80.59,80.6,2200.0,58.7618,58.7618,58.7545,58.7618,2200.0
2012-10-11 13:10:00,80.59,80.6,80.59,80.6,5100.0,58.7545,58.7618,58.7545,58.7618,5100.0
2012-10-11 13:20:00,80.59,80.62,80.59,80.61,8000.0,58.7545,58.7763,58.7545,58.7691,8000.0
2012-10-11 13:30:00,80.61,80.62,80.61,80.62,6800.0,58.7691,58.7763,58.7691,58.7763,6800.0
2012-10-11 13:40:00,80.62,80.62,80.61,80.62,3300.0,58.7763,58.7763,58.7691,58.7763,3300.0
2012-10-11 13:50:00,80.62,80.62,80.61,80.61,21400.0,58.7763,58.7763,58.7691,58.7691,21400.0
2012-10-11 14:00:00,80.61,80.62,80.61,80.62,14000.0,58.7691,58.7763,58.7691,58.7763,14000.0
2012-10-11 14:10:00,80.61,80.62,80.61,80.62,2400.0,58.7691,58.7763,58.7691,58.7763,2400.0
2012-10-11 14:20:00,80.62,80.62,80.61,80.62,8100.0,58.7763,58.7763,58.7691,58.7763,8100.0
2012-10-11 14:30:00,80.61,80.62,80.61,80.62,8500.0,58.7691,58.7763,58.7691,58.7763,8500.0
2012-10-11 14:40:00,80.62,80.63,80.62,80.63,6900.0,58.7763,58.7836,58.7763,58.7836,6900.0
2012-10-11 14:50:00,80.62,80.63,80.61,80.62,2600.0,58.7763,58.7836,58.7691,58.7763,2600.0
2012-10-11 15:00:00,80.63,80.63,80.61,80.63,5000.0,58.7836,58.7836,58.7691,58.7836,5000.0
2012-10-11 15:10:00,80.63,80.63,80.62,80.63,5000.0,58.7836,58.7836,58.7763,58.7836,5000.0
2012-10-11 15:20:00,80.63,80.63,80.63,80.63,2100.0,58.7836,58.7836,58.7836,58.7836,2100.0
2012-10-11 15:30:00,80.63,80.63,80.62,80.63,2800.0,58.7836,58.7836,58.7763,58.7836,2800.0
2012-10-11 15:40:00,80.63,80.63,80.62,80.63,16300.0,58.7836,58.7836,58.7763,58.7836,16300.0
2012-10-11 15:50:00,80.63,80.63,80.62,80.63,10900.0,58.7836,58.7836,58.7763,58.7836,10900.0
2012-10-12 09:30:00,80.65,80.65,80.63,80.64,21800.0,58.7982,58.7982,58.7836,58.7909,21800.0
2012-10-12 09:40:00,80.65,80.66,80.64,80.65,5500.0,58.7982,58.8055,58.7909,58.7982,5500.0
2012-10-12 09:50:00,80.66,80.66,80.65,80.65,1500.0,58.8055,58.8055,58.7982,58.7982,1500.0
2012-10-12 10:00:00,80.67,80.67,80.65,80.66,2700.0,58.8128,58.8128,58.7982,58.8055,2700.0
2012-10-12 10:10:00,80.63,80.67,80.63,80.63,4200.0,58.7836,58.8128,58.7836,58.7836,4200.0
2012-10-12 10:20:00,80.63,80.66,80.63,80.66,800.0,58.7836,58.8055,58.7836,58.8055,800.0
2012-10-12 10:30:00,80.63,80.67,80.63,80.67,2300.0,58.7836,58.8128,58.7836,58.8128,2300.0
2012-10-12 10:40:00,80.67,80.67,80.66,80.66,27200.0,58.8128,58.8128,58.8055,58.8055,27200.0
2012-10-12 10:50:00,80.66,80.66,80.65,80.66,5700.0,58.8055,58.8055,58.7982,58.8055,5700.0
2012-10-12 11:00:00,80.66,80.66,80.66,80.66,2700.0,58.8055,58.8055,58.8055,58.8055,2700.0
2012-10-12 11:10:00,80.66,80.66,80.65,80.65,11000.0,58.8055,58.8055,58.7982,58.7982,11000.0
2012-10-12 11:20:00,80.65,80.66,80.65,80.66,1000.0,58.7982,58.8055,58.7982,58.8055,1000.0
2012-10-12 11:30:00,80.66,80.67,80.65,80.65,3200.0,58.8055,58.8128,58.7982,58.7982,3200.0
2012-10-12 11:40:00,80.67,80.67,80.66,80.67,7300.0,58.8128,58.8128,58.8055,58.8128,7300.0
2012-10-12 11:50:00,80.66,80.67,80.66,80.66,3700.0,58.8055,58.8128,58.8055,58.8055,3700.0
2012-10-12 12:00:00,80.67,80.67,80.67,80.67,4000.0,58.8128,58.8128,58.8128,58.8128,4000.0
2012-10-12 12:10:00,80.67,80.67,80.66,80.66,17200.0,58.8128,58.8128,58.8055,58.8055,17200.0
2012-10-12 12:20:00,80.67,80.67,80.66,80.67,300.0,58.8128,58.8128,58.8055,58.8128,300.0
2012-10-12 12:30:00,80.67,80.67,80.66,80.66,1000.0,58.8128,58.8128,58.8055,58.8055,1000.0
2012-10-12 12:40:00,80.66,80.67,80.66,80.66,8400.0,58.8055,58.8128,58.8055,58.8055,8400.0
2012-10-12 12:50:00,80.67,80.67,80.67,80.67,3600.0,58.8128,58.8128,58.8128,58.8128,3600.0
2012-10-12 13:00:00,80.67,80.67,80.67,80.67,1100.0,58.8128,58.8128,58.8128,58.8128,1100.0
2012-10-12 13:10:00,80.67,80.67,80.66,80.66,5400.0,58.8128,58.8128,58.8055,58.8055,5400.0
2012-10-12 13:20:00,80.66,80.67,80.66,80.67,3000.0,58.8055,58.8128,58.8055,58.8128,3000.0
2012-10-12 13:30:00,80.67,80.67,80.66,80.67,7400.0,58.8128,58.8128,58.8055,58.8128,7400.0
2012-10-12 13:40:00,80.67,80.67,80.67,80.67,500.0,58.8128,58.8128,58.8128,58.8128,500.0
2012-10-12 13:50:00,80.67,80.67,80.66,80.67,3800.0,58.8128,58.8128,58.8055,58.8128,3800.0
2012-10-12 14:00:00,80.67,80.67,80.66,80.67,1200.0,58.8128,58.8128,58.8055,58.8128,1200.0
2012-10-12 14:10:00,80.66,80.67,80.66,80.67,20600.0,58.8055,58.8128,58.8055,58.8128,20600.0
2012-10-12 14:20:00,80.66,80.67,80.66,80.66,5900.0,58.8055,58.8128,58.8055,58.8055,5900.0
2012-10-12 14:30:00,80.65,80.66,80.65,80.66,600.0,58.7982,58.8055,58.7982,58.8055,600.0
2012-10-12 14:40:00,80.66,80.66,80.64,80.64,20800.0,58.8055,58.8055,58.7909,58.7909,20800.0
2012-10-12 14:50:00,80.65,80.65,80.64,80.64,9500.0,58.7982,58.7982,58.7909,58.7909,9500.0
2012-10-12 15:00:00,80.64,80.64,80.63,80.63,3400.0,58.7909,58.7909,58.7836,58.7836,3400.0
2012-10-12 15:10:00,80.64,80.64,80.63,80.64,2300.0,58.7909,58.7909,58.7836,58.7909,2300.0
2012-10-12 15:20:00,80.64,80.64,80.63,80.63,3100.0,58.7909,58.7909,58.7836,58.7836,3100.0
2012-10-12 15:30:00,80.64,80.64,80.63,80.63,6200.0,58.7909,58.7909,58.7836,58.7836,6200.0
2012-10-12 15:40:00,80.64,80.64,80.63,80.64,4900.0,58.7909,58.7909,58.7836,58.7909,4900.0
2012-10-12 15:50:00,80.64,80.65,80.64,80.64,5300.0,58.7909,58.7982,58.7909,58.7909,5300.0
2012-10-15 09:30:00,80.68,80.7,80.65,80.65,5900.0,58.8201,58.8347,58.7982,58.7982,5900.0
2012-10-15 09:40:00,80.65,80.66,80.65,80.66,6800.0,58.7982,58.8055,58.7982,58.8055,6800.0
2012-10-15 09:50:00,80.66,80.66,80.65,80.65,24800.0,58.8055,58.8055,58.7982,58.7982,24800.0
2012-10-15 10:00:00,80.69,80.69,80.65,80.65,600.0,58.8274,58.8274,58.7982,58.7982,600.0
2012-10-15 10:10:00,80.66,80.67,80.66,80.67,2200.0,58.8055,58.8128,58.8055,58.8128,2200.0
2012-10-15 10:20:00,80.66,80.67,80.66,80.67,5300.0,58.8055,58.8128,58.8055,58.8128,5300.0
2012-10-15 10:30:00,80.68,80.68,80.66,80.66,3200.0,58.8201,58.8201,58.8055,58.8055,3200.0
2012-10-15 10:40:00,80.66,80.68,80.66,80.68,400.0,58.8055,58.8201,58.8055,58.8201,400.0
2012-10-15 10:50:00,80.68,80.68,80.66,80.67,4100.0,58.8201,58.8201,58.8055,58.8128,4100.0
2012-10-15 11:00:00,80.68,80.69,80.68,80.69,4000.0,58.8201,58.8274,58.8201,58.8274,4000.0
2012-10-15 11:10:00,80.69,80.69,80.67,80.69,3300.0,58.8274,58.8274,58.8128,58.8274,3300.0
2012-10-15 11:20:00,80.69,80.69,80.68,80.69,900.0,58.8274,58.8274,58.8201,58.8274,900.0
2012-10-15 11:30:00,80.69,80.69,80.67,80.69,3800.0,58.8274,58.8274,58.8128,58.8274,3800.0
2012-10-15 11:40:00,80.68,80.69,80.68,80.69,1000.0,58.8201,58.8274,58.8201,58.8274,1000.0
2012-10-15 11:50:00,80.68,80.68,80.67,80.68,14100.0,58.8201,58.8201,58.8128,58.8201,14100.0
2012-10-15 12:00:00,80.68,80.68,80.67,80.68,6100.0,58.8201,58.8201,58.8128,58.8201,6100.0
2012-10-15 12:10:00,80.7,80.7,80.69,80.7,2700.0,58.8347,58.8347,58.8274,58.8347,2700.0
2012-10-15 12:20:00,80.7,80.7,80.7,80.7,2100.0,58.8347,58.8347,58.8347,58.8347,2100.0
2012-10-15 12:30:00,80.7,80.7,80.7,80.7,1000.0,58.8347,58.8347,58.8347,58.8347,1000.0
2012-10-15 12:40:00,80.7,80.7,80.69,80.7,7700.0,58.8347,58.8347,58.8274,58.8347,7700.0
2012-10-15 12:50:00,80.7,80.7,80.69,80.7,11800.0,58.8347,58.8347,58.8274,58.8347,11800.0
2012-10-15 13:00:00,80.7,80.7,80.69,80.7,7600.0,58.8347,58.8347,58.8274,58.8347,7600.0
2012-10-15 13:10:00,80.7,80.7,80.69,80.7,15700.0,58.8347,58.8347,58.8274,58.8347,15700.0
2012-10-15 13:20:00,80.69,80.7,80.69,80.69,6200.0,58.8274,58.8347,58.8274,58.8274,6200.0
2012-10-15 13:30:00,80.7,80.7,80.69,80.69,4700.0,58.8347,58.8347,58.8274,58.8274,4700.0
2012-10-15 13:40:00,80.7,80.7,80.69,80.7,6300.0,58.8347,58.8347,58.8274,58.8347,6300.0
2012-10-15 13:50:00,80.7,80.7,80.69,80.7,13600.0,58.8347,58.8347,58.8274,58.8347,13600.0
2012-10-15 14:00:00,80.69,80.7,80.69,80.7,15000.0,58.8274,58.8347,58.8274,58.8347,15000.0
2012-10-15 14:10:00,80.7,80.7,80.7,80.7,6200.0,58.8347,58.8347,58.8347,58.8347,6200.0
2012-10-15 14:20:00,80.7,80.71,80.69,80.71,19500.0,58.8347,58.842,58.8274,58.842,19500.0
2012-10-15 14:30:00,80.71,80.71,80.7,80.71,14100.0,58.842,58.842,58.8347,58.842,14100.0
2012-10-15 14:40:00,80.71,80.71,80.7,80.71,22300.0,58.842,58.842,58.8347,58.842,22300.0
2012-10-15 14:50:00,80.71,80.71,80.7,80.71,6900.0,58.842,58.842,58.8347,58.842,6900.0
2012-10-15 15:00:00,80.71,80.71,80.7,80.71,9300.0,58.842,58.842,58.8347,58.842,9300.0
2012-10-15 15:10:00,80.71,80.71,80.71,80.71,26400.0,58.842,58.842,58.842,58.842,26400.0
2012-10-15 15:20:00,80.71,80.72,80.7,80.72,15400.0,58.842,58.8493,58.8347,58.8493,15400.0
2012-10-15 15:30:00,80.72,80.72,80.71,80.71,18700.0,58.8493,58.8493,58.842,58.842,18700.0
2012-10-15 15:40:00,80.72,80.73,80.71,80.73,12800.0,58.8493,58.8565,58.842,58.8565,12800.0
2012-10-15 15:50:00,80.73,80.74,80.72,80.74,24700.0,58.8565,58.8638,58.8493,58.8638,24700.0
2012-10-16 09:30:00,80.65,80.66,80.65,80.65,31300.0,58.7982,58.8055,58.7982,58.7982,31300.0
2012-10-16 09:40:00,80.66,80.66,80.65,80.66,4800.0,58.8055,58.8055,58.7982,58.8055,4800.0
2012-10-16 09:50:00,80.66,80.66,80.65,80.65,800.0,58.8055,58.8055,58.7982,58.7982,800.0
2012-10-16 10:00:00,80.66,80.66,80.65,80.66,10600.0,58.8055,58.8055,58.7982,58.8055,10600.0
2012-10-16 10:10:00,80.66,80.66,80.65,80.66,10600.0,58.8055,58.8055,58.7982,58.8055,10600.0
2012-10-16 10:20:00,80.66,80.66,80.65,80.66,3300.0,58.8055,58.8055,58.7982,58.8055,3300.0
2012-10-16 10:30:00,80.66,80.66,80.65,80.66,14300.0,58.8055,58.8055,58.7982,58.8055,14300.0
2012-10-16 10:40:00,80.66,80.66,80.65,80.65,5200.0,58.8055,58.8055,58.7982,58.7982,5200.0
2012-10-16 10:50:00,80.66,80.68,80.65,80.67,17400.0,58.8055,58.8201,58.7982,58.8128,17400.0
2012-10-16 11:00:00,80.68,80.68,80.67,80.67,7700.0,58.8201,58.8201,58.8128,58.8128,7700.0
2012-10-16 11:10:00,80.68,80.68,80.67,80.68,2200.0,58.8201,58.8201,58.8128,58.8201,2200.0
2012-10-16 11:20:00,80.67,80.68,80.67,80.68,6300.0,58.8128,58.8201,58.8128,58.8201,6300.0
2012-10-16 11:30:00,80.68,80.68,80.67,80.67,700.0,58.8201,58.8201,58.8128,58.8128,700.0
2012-10-16 11:40:00,80.68,80.68,80.68,80.68,400.0,58.8201,58.8201,58.8201,58.8201,400.0
2012-10-16 11:50:00,80.68,80.68,80.67,80.68,1100.0,58.8201,58.8201,58.8128,58.8201,1100.0
2012-10-16 12:00:00,80.68,80.68,80.67,80.68,1500.0,58.8201,58.8201,58.8128,58.8201,1500.0
2012-10-16 12:10:00,80.68,80.68,80.67,80.67,3400.0,58.8201,58.8201,58.8128,58.8128,3400.0
2012-10-16 12:20:00,80.68,80.68,80.67,80.68,4500.0,58.8201,58.8201,58.8128,58.8201,4500.0
2012-10-16 12:30:00,80.68,80.68,80.67,80.67,4200.0,58.8201,58.8201,58.8128,58.8128,4200.0
2012-10-16 12:40:00,80.67,80.68,80.67,80.67,5400.0,58.8128,58.8201,58.8128,58.8128,5400.0
2012-10-16 12:50:00,80.68,80.68,80.67,80.68,1100.0,58.8201,58.8201,58.8128,58.8201,1100.0
2012-10-16 13:00:00,80.68,80.68,80.67,80.68,1100.0,58.8201,58.8201,58.8128,58.8201,1100.0
2012-10-16 13:10:00,80.67,80.68,80.67,80.67,1400.0,58.8128,58.8201,58.8128,58.8128,1400.0
2012-10-16 13:20:00,80.68,80.68,80.67,80.67,3500.0,58.8201,58.8201,58.8128,58.8128,3500.0
2012-10-16 13:30:00,80.68,80.68,80.67,80.67,1700.0,58.8201,58.8201,58.8128,58.8128,1700.0
2012-10-16 13:40:00,80.68,80.7,80.67,80.69,158000.0,58.8201,58.8347,58.8128,58.8274,158000.0
2012-10-16 13:50:00,80.67,80.69,80.67,80.69,10700.0,58.8128,58.8274,58.8128,58.8274,10700.0
2012-10-16 14:00:00,80.69,80.69,80.69,80.69,3200.0,58.8274,58.8274,58.8274,58.8274,3200.0
2012-10-16 14:10:00,80.68,80.69,80.68,80.69,3800.0,58.8201,58.8274,58.8201,58.8274,3800.0
2012-10-16 14:20:00,80.69,80.69,80.68,80.68,4800.0,58.8274,58.8274,58.8201,58.8201,4800.0
2012-10-16 14:30:00,80.69,80.69,80.68,80.68,6200.0,58.8274,58.8274,58.8201,58.8201,6200.0
2012-10-16 14:40:00,80.69,80.7,80.68,80.68,22600.0,58.8274,58.8347,58.8201,58.8201,22600.0
2012-10-16 14:50:00,80.68,80.7,80.68,80.7,10900.0,58.8201,58.8347,58.8201,58.8347,10900.0
2012-10-16 15:00:00,80.7,80.7,80.69,80.69,5300.0,58.8347,58.8347,58.8274,58.8274,5300.0
2012-10-16 15:10:00,80.7,80.7,80.69,80.7,4300.0,58.8347,58.8347,58.8274,58.8347,4300.0
2012-10-16 15:20:00,80.7,80.7,80.69,80.7,4200.0,58.8347,58.8347,58.8274,58.8347,4200.0
2012-10-16 15:30:00,80.69,80.7,80.69,80.7,1800.0,58.8274,58.8347,58.8274,58.8347,1800.0
2012-10-16 15:40:00,80.69,80.7,80.69,80.69,3500.0,58.8274,58.8347,58.8274,58.8274,3500.0
2012-10-16 15:50:00,80.7,80.7,80.69,80.7,10100.0,58.8347,58.8347,58.8274,58.8347,10100.0
2012-10-17 09:30:00,80.68,80.69,80.67,80.68,6900.0,58.8201,58.8274,58.8128,58.8201,6900.0
2012-10-17 09:40:00,80.69,80.69,80.67,80.69,3600.0,58.8274,58.8274,58.8128,58.8274,3600.0
2012-10-17 09:50:00,80.69,80.69,80.68,80.69,7500.0,58.8274,58.8274,58.8201,58.8274,7500.0
2012-10-17 10:00:00,80.7,80.71,80.68,80.71,6800.0,58.8347,58.842,58.8201,58.842,6800.0
2012-10-17 10:10:00,80.71,80.71,80.7,80.7,2800.0,58.842,58.842,58.8347,58.8347,2800.0
2012-10-17 10:20:00,80.7,80.72,80.68,80.72,1900.0,58.8347,58.8493,58.8201,58.8493,1900.0
2012-10-17 10:30:00,80.7,80.72,80.7,80.72,300.0,58.8347,58.8493,58.8347,58.8493,300.0
2012-10-17 10:40:00,80.71,80.72,80.69,80.7,1100.0,58.842,58.8493,58.8274,58.8347,1100.0
2012-10-17 10:50:00,80.7,80.71,80.7,80.71,4600.0,58.8347,58.842,58.8347,58.842,4600.0
2012-10-17 11:00:00,80.71,80.71,80.71,80.71,6900.0,58.842,58.842,58.842,58.842,6900.0
2012-10-17 11:10:00,80.71,80.71,80.7,80.71,4500.0,58.842,58.842,58.8347,58.842,4500.0
2012-10-17 11:20:00,80.71,80.71,80.7,80.71,10400.0,58.842,58.842,58.8347,58.842,10400.0
2012-10-17 11:30:00,80.71,80.71,80.7,80.71,6100.0,58.842,58.842,58.8347,58.842,6100.0
2012-10-17 11:40:00,80.71,80.71,80.7,80.71,4300.0,58.842,58.842,58.8347,58.842,4300.0
2012-10-17 11:50:00,80.71,80.71,80.71,80.71,7200.0,58.842,58.842,58.842,58.842,7200.0
2012-10-17 12:00:00,80.71,80.72,80.7,80.71,9900.0,58.842,58.8493,58.8347,58.842,9900.0
2012-10-17 12:10:00,80.7,80.73,80.7,80.72,6300.0,58.8347,58.8565,58.8347,58.8493,6300.0
2012-10-17 12:20:00,80.7,80.73,80.7,80.72,3400.0,58.8347,58.8565,58.8347,58.8493,3400.0
2012-10-17 12:30:00,80.72,80.73,80.7,80.73,2400.0,58.8493,58.8565,58.8347,58.8565,2400.0
2012-10-17 12:40:00,80.73,80.74,80.71,80.74,6800.0,58.8565,58.8638,58.842,58.8638,6800.0
2012-10-17 12:50:00,80.73,80.74,80.73,80.74,1100.0,58.8565,58.8638,58.8565,58.8638,1100.0
2012-10-17 13:00:00,80.74,80.74,80.72,80.74,2000.0,58.8638,58.8638,58.8493,58.8638,2000.0
2012-10-17 13:10:00,80.74,80.75,80.73,80.75,12100.0,58.8638,58.8711,58.8565,58.8711,12100.0
2012-10-17 13:20:00,80.73,80.75,80.71,80.72,6900.0,58.8565,58.8711,58.842,58.8493,6900.0
2012-10-17 13:30:00,80.72,80.73,80.72,80.72,8300.0,58.8493,58.8565,58.8493,58.8493,8300.0
2012-10-17 13:40:00,80.72,80.75,80.72,80.75,13700.0,58.8493,58.8711,58.8493,58.8711,13700.0
2012-10-17 13:50:00,80.73,80.75,80.73,80.73,19800.0,58.8565,58.8711,58.8565,58.8565,19800.0
2012-10-17 14:00:00,80.75,80.75,80.73,80.75,23300.0,58.8711,58.8711,58.8565,58.8711,23300.0
2012-10-17 14:10:00,80.75,80.75,80.72,80.73,10900.0,58.8711,58.8711,58.8493,58.8565,10900.0
2012-10-17 14:20:00,80.75,80.75,80.71,80.72,8700.0,58.8711,58.8711,58.842,58.8493,8700.0
2012-10-17 14:30:00,80.71,80.72,80.7,80.72,25200.0,58.842,58.8493,58.8347,58.8493,25200.0
2012-10-17 14:40:00,80.72,80.72,80.7,80.7,20500.0,58.8493,58.8493,58.8347,58.8347,20500.0
2012-10-17 14:50:00,80.69,80.72,80.68,80.68,77500.0,58.8274,58.8493,58.8201,58.8201,77500.0
2012-10-17 15:00:00,80.69,80.75,80.69,80.7,55100.0,58.8274,58.8711,58.8274,58.8347,55100.0
2012-10-17 15:10:00,80.7,80.73,80.7,80.7,15900.0,58.8347,58.8565,58.8347,58.8347,15900.0
2012-10-17 15:20:00,80.7,80.72,80.68,80.72,12600.0,58.8347,58.8493,58.8201,58.8493,12600.0
2012-10-17 15:30:00,80.72,80.72,80.67,80.69,11500.0,58.8493,58.8493,58.8128,58.8274,11500.0
2012-10-17 15:40:00,80.69,80.71,80.67,80.68,5400.0,58.8274,58.842,58.8128,58.8201,5400.0
2012-10-17 15:50:00,80.71,80.74,80.7,80.71,41300.0,58.842,58.8638,58.8347,58.842,41300.0
2012-10-18 09:30:00,80.68,80.7,80.68,80.68,14900.0,58.8201,58.8347,58.8201,58.8201,14900.0
2012-10-18 09:40:00,80.67,80.69,80.67,80.68,6000.0,58.8128,58.8274,58.8128,58.8201,6000.0
2012-10-18 09:50:00,80.69,80.69,80.67,80.68,5600.0,58.8274,58.8274,58.8128,58.8201,5600.0
2012-10-18 10:00:00,80.69,80.69,80.67,80.67,3300.0,58.8274,58.8274,58.8128,58.8128,3300.0
2012-10-18 10:10:00,80.69,80.69,80.68,80.68,2800.0,58.8274,58.8274,58.8201,58.8201,2800.0
2012-10-18 10:20:00,80.69,80.69,80.67,80.69,3000.0,58.8274,58.8274,58.8128,58.8274,3000.0
2012-10-18 10:30:00,80.68,80.69,80.68,80.69,1600.0,58.8201,58.8274,58.8201,58.8274,1600.0
2012-10-18 10:40:00,80.69,80.7,80.69,80.7,8200.0,58.8274,58.8347,58.8274,58.8347,8200.0
2012-10-18 10:50:00,80.7,80.7,80.69,80.7,2700.0,58.8347,58.8347,58.8274,58.8347,2700.0
2012-10-18 11:00:00,80.7,80.7,80.68,80.69,4200.0,58.8347,58.8347,58.8201,58.8274,4200.0
2012-10-18 11:10:00,80.69,80.69,80.67,80.69,6200.0,58.8274,58.8274,58.8128,58.8274,6200.0
2012-10-18 11:20:00,80.67,80.69,80.67,80.69,800.0,58.8128,58.8274,58.8128,58.8274,800.0
2012-10-18 11:30:00,80.69,80.69,80.68,80.69,3000.0,58.8274,58.8274,58.8201,58.8274,3000.0
2012-10-18 11:40:00,80.68,80.69,80.67,80.69,3400.0,58.8201,58.8274,58.8128,58.8274,3400.0
2012-10-18 11:50:00,80.69,80.69,80.68,80.69,3600.0,58.8274,58.8274,58.8201,58.8274,3600.0
2012-10-18 12:00:00,80.69,80.69,80.68,80.69,8200.0,58.8274,58.8274,58.8201,58.8274,8200.0
2012-10-18 12:10:00,80.68,80.68,80.68,80.68,300.0,58.8201,58.8201,58.8201,58.8201,300.0
2012-10-18 12:20:00,80.69,80.69,80.68,80.69,2500.0,58.8274,58.8274,58.8201,58.8274,2500.0
2012-10-18 12:30:00,80.69,80.69,80.69,80.69,10100.0,58.8274,58.8274,58.8274,58.8274,10100.0
2012-10-18 12:40:00,80.69,80.69,80.69,80.69,5300.0,58.8274,58.8274,58.8274,58.8274,5300.0
2012-10-18 12:50:00,80.68,80.69,80.68,80.69,6800.0,58.8201,58.8274,58.8201,58.8274,6800.0
2012-10-18 13:00:00,80.69,80.69,80.68,80.69,7200.0,58.8274,58.8274,58.8201,58.8274,7200.0
2012-10-18 13:10:00,80.69,80.7,80.68,80.7,5000.0,58.8274,58.8347,58.8201,58.8347,5000.0
2012-10-18 13:20:00,80.7,80.7,80.68,80.7,1000.0,58.8347,58.8347,58.8201,58.8347,1000.0
2012-10-18 13:30:00,80.7,80.7,80.68,80.69,2200.0,58.8347,58.8347,58.8201,58.8274,2200.0
2012-10-18 13:40:00,80.69,80.7,80.69,80.7,1600.0,58.8274,58.8347,58.8274,58.8347,1600.0
2012-10-18 13:50:00,80.69,80.7,80.68,80.69,3200.0,58.8274,58.8347,58.8201,58.8274,3200.0
2012-10-18 14:00:00,80.68,80.69,80.68,80.69,11000.0,58.8201,58.8274,58.8201,58.8274,11000.0
2012-10-18 14:10:00,80.69,80.69,80.68,80.69,7400.0,58.8274,58.8274,58.8201,58.8274,7400.0
2012-10-18 14:20:00,80.68,80.69,80.68,80.68,14900.0,58.8201,58.8274,58.8201,58.8201,14900.0
2012-10-18 14:30:00,80.69,80.69,80.68,80.68,9800.0,58.8274,58.8274,58.8201,58.8201,9800.0
2012-10-18 14:40:00,80.69,80.69,80.65,80.65,12800.0,58.8274,58.8274,58.7982,58.7982,12800.0
2012-10-18 14:50:00,80.66,80.66,80.64,80.66,11200.0,58.8055,58.8055,58.7909,58.8055,11200.0
2012-10-18 15:00:00,80.64,80.66,80.64,80.64,4700.0,58.7909,58.8055,58.7909,58.7909,4700.0
2012-10-18 15:10:00,80.64,80.68,80.64,80.65,5100.0,58.7909,58.8201,58.7909,58.7982,5100.0
2012-10-18 15:20:00,80.68,80.68,80.67,80.68,3900.0,58.8201,58.8201,58.8128,58.8201,3900.0
2012-10-18 15:30:00,80.68,80.68,80.66,80.67,12500.0,58.8201,58.8201,58.8055,58.8128,12500.0
2012-10-18 15:40:00,80.68,80.68,80.67,80.67,1600.0,58.8201,58.8201,58.8128,58.8128,1600.0
2012-10-18 15:50:00,80.68,80.68,80.66,80.68,4400.0,58.8201,58.8201,58.8055,58.8201,4400.0
2012-10-19 09:30:00,80.64,80.64,80.6,80.6,18000.0,58.7909,58.7909,58.7618,58.7618,18000.0
2012-10-19 09:40:00,80.61,80.61,80.6,80.61,700.0,58.7691,58.7691,58.7618,58.7691,700.0
2012-10-19 09:50:00,80.61,80.61,80.6,80.61,8800.0,58.7691,58.7691,58.7618,58.7691,8800.0
2012-10-19 10:00:00,80.62,80.63,80.61,80.63,13100.0,58.7763,58.7836,58.7691,58.7836,13100.0
2012-10-19 10:10:00,80.62,80.63,80.62,80.63,2700.0,58.7763,58.7836,58.7763,58.7836,2700.0
2012-10-19 10:20:00,80.63,80.63,80.62,80.63,900.0,58.7836,58.7836,58.7763,58.7836,900.0
2012-10-19 10:30:00,80.63,80.63,80.62,80.62,800.0,58.7836,58.7836,58.7763,58.7763,800.0
2012-10-19 10:40:00,80.63,80.63,80.63,80.63,2800.0,58.7836,58.7836,58.7836,58.7836,2800.0
2012-10-19 10:50:00,80.63,80.63,80.62,80.62,1800.0,58.7836,58.7836,58.7763,58.7763,1800.0
2012-10-19 11:00:00,80.63,80.63,80.62,80.62,8000.0,58.7836,58.7836,58.7763,58.7763,8000.0
2012-10-19 11:10:00,80.63,80.63,80.62,80.62,3500.0,58.7836,58.7836,58.7763,58.7763,3500.0
2012-10-19 11:20:00,80.62,80.63,80.62,80.63,3700.0,58.7763,58.7836,58.7763,58.7836,3700.0
2012-10-19 11:30:00,80.63,80.63,80.62,80.62,3900.0,58.7836,58.7836,58.7763,58.7763,3900.0
2012-10-19 11:40:00,80.62,80.63,80.62,80.63,1900.0,58.7763,58.7836,58.7763,58.7836,1900.0
2012-10-19 11:50:00,80.62,80.63,80.62,80.63,2900.0,58.7763,58.7836,58.7763,58.7836,2900.0
2012-10-19 12:00:00,80.63,80.63,80.62,80.62,23400.0,58.7836,58.7836,58.7763,58.7763,23400.0
2012-10-19 12:10:00,80.63,80.63,80.62,80.63,4700.0,58.7836,58.7836,58.7763,58.7836,4700.0
2012-10-19 12:20:00,80.62,80.62,80.62,80.62,1500.0,58.7763,58.7763,58.7763,58.7763,1500.0
2012-10-19 12:30:00,80.62,80.62,80.61,80.62,1700.0,58.7763,58.7763,58.7691,58.7763,1700.0
2012-10-19 12:40:00,80.61,80.62,80.61,80.62,1200.0,58.7691,58.7763,58.7691,58.7763,1200.0
2012-10-19 12:50:00,80.62,80.62,80.61,80.61,1900.0,58.7763,58.7763,58.7691,58.7691,1900.0
2012-10-19 13:00:00,80.62,80.62,80.61,80.62,5200.0,58.7763,58.7763,58.7691,58.7763,5200.0
2012-10-19 13:10:00,80.62,80.62,80.61,80.61,10300.0,58.7763,58.7763,58.7691,58.7691,10300.0
2012-10-19 13:20:00,80.61,80.61,80.6,80.61,3500.0,58.7691,58.7691,58.7618,58.7691,3500.0
2012-10-19 13:30:00,80.61,80.61,80.61,80.61,7600.0,58.7691,58.7691,58.7691,58.7691,7600.0
2012-10-19 13:40:00,80.61,80.61,80.6,80.61,1800.0,58.7691,58.7691,58.7618,58.7691,1800.0
2012-10-19 13:50:00,80.61,80.61,80.6,80.61,3900.0,58.7691,58.7691,58.7618,58.7691,3900.0
2012-10-19 14:00:00,80.61,80.61,80.61,80.61,4100.0,58.7691,58.7691,58.7691,58.7691,4100.0
2012-10-19 14:10:00,80.6,80.61,80.59,80.6,20400.0,58.7618,58.7691,58.7545,58.7618,20400.0
2012-10-19 14:20:00,80.58,80.6,80.58,80.6,12700.0,58.7472,58.7618,58.7472,58.7618,12700.0
2012-10-19 14:30:00,80.6,80.6,80.59,80.59,3900.0,58.7618,58.7618,58.7545,58.7545,3900.0
2012-10-19 14:40:00,80.6,80.6,80.59,80.6,16200.0,58.7618,58.7618,58.7545,58.7618,16200.0
2012-10-19 14:50:00,80.6,80.62,80.59,80.62,3300.0,58.7618,58.7763,58.7545,58.7763,3300.0
2012-10-19 15:00:00,80.6,80.62,80.6,80.62,6400.0,58.7618,58.7763,58.7618,58.7763,6400.0
2012-10-19 15:10:00,80.62,80.62,80.6,80.61,8900.0,58.7763,58.7763,58.7618,58.7691,8900.0
2012-10-19 15:20:00,80.61,80.62,80.6,80.6,6300.0,58.7691,58.7763,58.7618,58.7618,6300.0
2012-10-19 15:30:00,80.61,80.62,80.58,80.59,15900.0,58.7691,58.7763,58.7472,58.7545,15900.0
2012-10-19 15:40:00,80.58,80.59,80.58,80.59,5000.0,58.7472,58.7545,58.7472,58.7545,5000.0
2012-10-19 15:50:00,80.59,80.59,80.58,80.59,3800.0,58.7545,58.7545,58.7472,58.7545,3800.0
2012-10-22 09:30:00,80.64,80.64,80.58,80.61,69500.0,58.7909,58.7909,58.7472,58.7691,69500.0
2012-10-22 09:40:00,80.6,80.62,80.6,80.6,7300.0,58.7618,58.7763,58.7618,58.7618,7300.0
2012-10-22 09:50:00,80.61,80.62,80.6,80.62,2000.0,58.7691,58.7763,58.7618,58.7763,2000.0
2012-10-22 10:00:00,80.62,80.62,80.59,80.59,11500.0,58.7763,58.7763,58.7545,58.7545,11500.0
2012-10-22 10:10:00,80.6,80.6,80.58,80.58,2900.0,58.7618,58.7618,58.7472,58.7472,2900.0
2012-10-22 10:20:00,80.6,80.6,80.59,80.6,3800.0,58.7618,58.7618,58.7545,58.7618,3800.0
2012-10-22 10:30:00,80.6,80.6,80.58,80.59,3000.0,58.7618,58.7618,58.7472,58.7545,3000.0
2012-10-22 10:40:00,80.58,80.6,80.58,80.6,900.0,58.7472,58.7618,58.7472,58.7618,900.0
2012-10-22 10:50:00,80.59,80.6,80.59,80.6,1000.0,58.7545,58.7618,58.7545,58.7618,1000.0
2012-10-22 11:00:00,80.6,80.6,80.59,80.6,3100.0,58.7618,58.7618,58.7545,58.7618,3100.0
2012-10-22 11:10:00,80.6,80.6,80.59,80.6,700.0,58.7618,58.7618,58.7545,58.7618,700.0
2012-10-22 11:20:00,80.6,80.6,80.59,80.6,4300.0,58.7618,58.7618,58.7545,58.7618,4300.0
2012-10-22 11:30:00,80.6,80.6,80.59,80.6,5900.0,58.7618,58.7618,58.7545,58.7618,5900.0
2012-10-22 11:40:00,80.59,80.6,80.59,80.6,2000.0,58.7545,58.7618,58.7545,58.7618,2000.0
2012-10-22 11:50:00,80.6,80.6,80.59,80.59,1900.0,58.7618,58.7618,58.7545,58.7545,1900.0
2012-10-22 12:00:00,80.6,80.6,80.59,80.6,5100.0,58.7618,58.7618,58.7545,58.7618,5100.0
2012-10-22 12:10:00,80.6,80.6,80.59,80.6,1400.0,58.7618,58.7618,58.7545,58.7618,1400.0
2012-10-22 12:20:00,80.6,80.61,80.59,80.6,27100.0,58.7618,58.7691,58.7545,58.7618,27100.0
2012-10-22 12:30:00,80.61,80.61,80.61,80.61,700.0,58.7691,58.7691,58.7691,58.7691,700.0
2012-10-22 12:40:00,80.61,80.61,80.59,80.6,4800.0,58.7691,58.7691,58.7545,58.7618,4800.0
2012-10-22 12:50:00,80.61,80.61,80.59,80.59,2400.0,58.7691,58.7691,58.7545,58.7545,2400.0
2012-10-22 13:00:00,80.61,80.61,80.58,80.58,2100.0,58.7691,58.7691,58.7472,58.7472,2100.0
2012-10-22 13:10:00,80.58,80.6,80.58,80.6,1400.0,58.7472,58.7618,58.7472,58.7618,1400.0
2012-10-22 13:20:00,80.59,80.61,80.57,80.59,6700.0,58.7545,58.7691,58.7399,58.7545,6700.0
2012-10-22 13:30:00,80.59,80.6,80.58,80.58,4000.0,58.7545,58.7618,58.7472,58.7472,4000.0
2012-10-22 13:40:00,80.61,80.61,80.6,80.6,17300.0,58.7691,58.7691,58.7618,58.7618,17300.0
2012-10-22 13:50:00,80.6,80.61,80.6,80.61,6300.0,58.7618,58.7691,58.7618,58.7691,6300.0
2012-10-22 14:00:00,80.6,80.61,80.6,80.61,3600.0,58.7618,58.7691,58.7618,58.7691,3600.0
2012-10-22 14:10:00,80.61,80.61,80.6,80.61,4600.0,58.7691,58.7691,58.7618,58.7691,4600.0
2012-10-22 14:20:00,80.6,80.61,80.6,80.61,14800.0,58.7618,58.7691,58.7618,58.7691,14800.0
2012-10-22 14:30:00,80.61,80.62,80.6,80.62,56300.0,58.7691,58.7763,58.7618,58.7763,56300.0
2012-10-22 14:40:00,80.61,80.62,80.61,80.62,9300.0,58.7691,58.7763,58.7691,58.7763,9300.0
2012-10-22 14:50:00,80.62,80.62,80.61,80.61,6600.0,58.7763,58.7763,58.7691,58.7691,6600.0
2012-10-22 15:00:00,80.61,80.62,80.6,80.6,8600.0,58.7691,58.7763,58.7618,58.7618,8600.0
2012-10-22 15:10:00,80.61,80.62,80.58,80.58,10600.0,58.7691,58.7763,58.7472,58.7472,10600.0
2012-10-22 15:20:00,80.58,80.59,80.58,80.58,1700.0,58.7472,58.7545,58.7472,58.7472,1700.0
2012-10-22 15:30:00,80.6,80.61,80.59,80.61,2900.0,58.7618,58.7691,58.7545,58.7691,2900.0
2012-10-22 15:40:00,80.61,80.61,80.6,80.61,2200.0,58.7691,58.7691,58.7618,58.7691,2200.0
2012-10-22 15:50:00,80.61,80.61,80.58,80.6,15800.0,58.7691,58.7691,58.7472,58.7618,15800.0
2012-10-23 09:30:00,80.6,80.6,80.59,80.6,15200.0,58.7618,58.7618,58.7545,58.7618,15200.0
2012-10-23 09:40:00,80.58,80.58,80.57,80.58,3400.0,58.7472,58.7472,58.7399,58.7472,3400.0
2012-10-23 09:50:00,80.57,80.58,80.57,80.58,9900.0,58.7399,58.7472,58.7399,58.7472,9900.0
2012-10-23 10:00:00,80.58,80.58,80.57,80.58,3600.0,58.7472,58.7472,58.7399,58.7472,3600.0
2012-10-23 10:10:00,80.57,80.58,80.55,80.56,65600.0,58.7399,58.7472,58.7253,58.7326,65600.0
2012-10-23 10:20:00,80.57,80.58,80.56,80.58,6200.0,58.7399,58.7472,58.7326,58.7472,6200.0
2012-10-23 10:30:00,80.57,80.59,80.57,80.59,6500.0,58.7399,58.7545,58.7399,58.7545,6500.0
2012-10-23 10:40:00,80.59,80.59,80.59,80.59,9000.0,58.7545,58.7545,58.7545,58.7545,9000.0
2012-10-23 10:50:00,80.59,80.59,80.58,80.59,18500.0,58.7545,58.7545,58.7472,58.7545,18500.0
2012-10-23 11:00:00,80.59,80.59,80.58,80.58,9100.0,58.7545,58.7545,58.7472,58.7472,9100.0
2012-10-23 11:10:00,80.59,80.59,80.58,80.59,2000.0,58.7545,58.7545,58.7472,58.7545,2000.0
2012-10-23 11:20:00,80.59,80.59,80.58,80.58,2900.0,58.7545,58.7545,58.7472,58.7472,2900.0
2012-10-23 11:30:00,80.58,80.59,80.58,80.59,600.0,58.7472,58.7545,58.7472,58.7545,600.0
2012-10-23 11:40:00,80.59,80.59,80.58,80.58,2600.0,58.7545,58.7545,58.7472,58.7472,2600.0
2012-10-23 11:50:00,80.58,80.59,80.58,80.59,1900.0,58.7472,58.7545,58.7472,58.7545,1900.0
2012-10-23 12:00:00,80.59,80.59,80.58,80.59,2200.0,58.7545,58.7545,58.7472,58.7545,2200.0
2012-10-23 12:10:00,80.59,80.59,80.58,80.59,6300.0,58.7545,58.7545,58.7472,58.7545,6300.0
2012-10-23 12:20:00,80.58,80.58,80.58,80.58,400.0,58.7472,58.7472,58.7472,58.7472,400.0
2012-10-23 12:30:00,80.59,80.59,80.58,80.59,27000.0,58.7545,58.7545,58.7472,58.7545,27000.0
2012-10-23 12:40:00,80.59,80.59,80.59,80.59,800.0,58.7545,58.7545,58.7545,58.7545,800.0
2012-10-23 12:50:00,80.59,80.59,80.58,80.59,1800.0,58.7545,58.7545,58.7472,58.7545,1800.0
2012-10-23 13:00:00,80.59,80.59,80.58,80.58,1900.0,58.7545,58.7545,58.7472,58.7472,1900.0
2012-10-23 13:10:00,80.59,80.59,80.58,80.59,4400.0,58.7545,58.7545,58.7472,58.7545,4400.0
2012-10-23 13:20:00,80.59,80.59,80.58,80.58,7700.0,58.7545,58.7545,58.7472,58.7472,7700.0
2012-10-23 13:30:00,80.59,80.59,80.59,80.59,3800.0,58.7545,58.7545,58.7545,58.7545,3800.0
2012-10-23 13:40:00,80.59,80.59,80.59,80.59,4000.0,58.7545,58.7545,58.7545,58.7545,4000.0
2012-10-23 13:50:00,80.58,80.59,80.58,80.59,500.0,58.7472,58.7545,58.7472,58.7545,500.0
2012-10-23 14:00:00,80.59,80.6,80.58,80.6,2900.0,58.7545,58.7618,58.7472,58.7618,2900.0
2012-10-23 14:10:00,80.59,80.6,80.58,80.6,4200.0,58.7545,58.7618,58.7472,58.7618,4200.0
2012-10-23 14:20:00,80.6,80.61,80.59,80.61,51000.0,58.7618,58.7691,58.7545,58.7691,51000.0
2012-10-23 14:30:00,80.6,80.62,80.6,80.61,17800.0,58.7618,58.7763,58.7618,58.7691,17800.0
2012-10-23 14:40:00,80.61,80.62,80.6,80.61,22400.0,58.7691,58.7763,58.7618,58.7691,22400.0
2012-10-23 14:50:00,80.61,80.62,80.6,80.61,13600.0,58.7691,58.7763,58.7618,58.7691,13600.0
2012-10-23 15:00:00,80.62,80.62,80.61,80.61,4600.0,58.7763,58.7763,58.7691,58.7691,4600.0
2012-10-23 15:10:00,80.62,80.62,80.61,80.62,7200.0,58.7763,58.7763,58.7691,58.7763,7200.0
2012-10-23 15:20:00,80.6,80.62,80.6,80.6,2100.0,58.7618,58.7763,58.7618,58.7618,2100.0
2012-10-23 15:30:00,80.6,80.61,80.6,80.61,500.0,58.7618,58.7691,58.7618,58.7691,500.0
2012-10-23 15:40:00,80.62,80.62,80.6,80.62,7700.0,58.7763,58.7763,58.7618,58.7763,7700.0
2012-10-23 15:50:00,80.62,80.63,80.6,80.63,12500.0,58.7763,58.7836,58.7618,58.7836,12500.0
2012-10-24 09:30:00,80.67,80.67,80.59,80.62,29900.0,58.8128,58.8128,58.7545,58.7763,29900.0
2012-10-24 09:40:00,80.6,80.62,80.6,80.6,3900.0,58.7618,58.7763,58.7618,58.7618,3900.0
2012-10-24 09:50:00,80.61,80.61,80.59,80.59,7800.0,58.7691,58.7691,58.7545,58.7545,7800.0
2012-10-24 10:00:00,80.6,80.6,80.59,80.59,700.0,58.7618,58.7618,58.7545,58.7545,700.0
2012-10-24 10:10:00,80.6,80.6,80.6,80.6,300.0,58.7618,58.7618,58.7618,58.7618,300.0
2012-10-24 10:20:00,80.6,80.6,80.59,80.6,5300.0,58.7618,58.7618,58.7545,58.7618,5300.0
2012-10-24 10:30:00,80.6,80.62,80.59,80.62,45600.0,58.7618,58.7763,58.7545,58.7763,45600.0
2012-10-24 10:40:00,80.62,80.62,80.61,80.61,5200.0,58.7763,58.7763,58.7691,58.7691,5200.0
2012-10-24 10:50:00,80.62,80.63,80.62,80.63,7100.0,58.7763,58.7836,58.7763,58.7836,7100.0
2012-10-24 11:00:00,80.62,80.62,80.6,80.62,21200.0,58.7763,58.7763,58.7618,58.7763,21200.0
2012-10-24 11:10:00,80.62,80.62,80.62,80.62,2400.0,58.7763,58.7763,58.7763,58.7763,2400.0
2012-10-24 11:20:00,80.62,80.62,80.61,80.62,12100.0,58.7763,58.7763,58.7691,58.7763,12100.0
2012-10-24 11:30:00,80.61,80.62,80.61,80.62,2000.0,58.7691,58.7763,58.7691,58.7763,2000.0
2012-10-24 11:40:00,80.62,80.62,80.62,80.62,1100.0,58.7763,58.7763,58.7763,58.7763,1100.0
2012-10-24 11:50:00,80.62,80.63,80.61,80.63,3400.0,58.7763,58.7836,58.7691,58.7836,3400.0
2012-10-24 12:00:00,80.63,80.63,80.62,80.63,1400.0,58.7836,58.7836,58.7763,58.7836,1400.0
2012-10-24 12:10:00,80.63,80.63,80.61,80.63,1500.0,58.7836,58.7836,58.7691,58.7836,1500.0
2012-10-24 12:20:00,80.63,80.63,80.61,80.63,3800.0,58.7836,58.7836,58.7691,58.7836,3800.0
2012-10-24 12:30:00,80.63,80.63,80.62,80.63,28300.0,58.7836,58.7836,58.7763,58.7836,28300.0
2012-10-24 12:40:00,80.62,80.64,80.62,80.63,7900.0,58.7763,58.7909,58.7763,58.7836,7900.0
2012-10-24 12:50:00,80.62,80.64,80.62,80.63,6500.0,58.7763,58.7909,58.7763,58.7836,6500.0
2012-10-24 13:00:00,80.63,80.65,80.62,80.65,2400.0,58.7836,58.7982,58.7763,58.7982,2400.0
2012-10-24 13:10:00,80.64,80.65,80.64,80.65,6300.0,58.7909,58.7982,58.7909,58.7982,6300.0
2012-10-24 13:20:00,80.66,80.66,80.63,80.63,4000.0,58.8055,58.8055,58.7836,58.7836,4000.0
2012-10-24 13:30:00,80.66,80.66,80.63,80.64,3300.0,58.8055,58.8055,58.7836,58.7909,3300.0
2012-10-24 13:40:00,80.66,80.66,80.63,80.64,4700.0,58.8055,58.8055,58.7836,58.7909,4700.0
2012-10-24 13:50:00,80.66,80.66,80.66,80.66,2800.0,58.8055,58.8055,58.8055,58.8055,2800.0
2012-10-24 14:00:00,80.66,80.66,80.65,80.65,8400.0,58.8055,58.8055,58.7982,58.7982,8400.0
2012-10-24 14:10:00,80.66,80.67,80.65,80.66,5300.0,58.8055,58.8128,58.7982,58.8055,5300.0
2012-10-24 14:20:00,80.65,80.65,80.65,80.65,1700.0,58.7982,58.7982,58.7982,58.7982,1700.0
2012-10-24 14:30:00,80.65,80.66,80.63,80.66,9600.0,58.7982,58.8055,58.7836,58.8055,9600.0
2012-10-24 14:40:00,80.64,80.66,80.64,80.66,1100.0,58.7909,58.8055,58.7909,58.8055,1100.0
2012-10-24 14:50:00,80.66,80.66,80.65,80.66,1300.0,58.8055,58.8055,58.7982,58.8055,1300.0
2012-10-24 15:00:00,80.64,80.66,80.64,80.66,2200.0,58.7909,58.8055,58.7909,58.8055,2200.0
2012-10-24 15:10:00,80.65,80.66,80.64,80.66,1200.0,58.7982,58.8055,58.7909,58.8055,1200.0
2012-10-24 15:20:00,80.66,80.66,80.65,80.66,2300.0,58.8055,58.8055,58.7982,58.8055,2300.0
2012-10-24 15:30:00,80.66,80.66,80.63,80.65,9500.0,58.8055,58.8055,58.7836,58.7982,9500.0
2012-10-24 15:40:00,80.64,80.65,80.62,80.65,9500.0,58.7909,58.7982,58.7763,58.7982,9500.0
2012-10-24 15:50:00,80.65,80.65,80.64,80.65,41500.0,58.7982,58.7982,58.7909,58.7982,41500.0
2012-10-25 09:30:00,80.58,80.58,80.5,80.54,28100.0,58.7472,58.7472,58.6889,58.718,28100.0
2012-10-25 09:40:00,80.55,80.55,80.51,80.52,1000.0,58.7253,58.7253,58.6962,58.7034,1000.0
2012-10-25 09:50:00,80.54,80.55,80.53,80.55,1900.0,58.718,58.7253,58.7107,58.7253,1900.0
2012-10-25 10:00:00,80.53,80.55,80.53,80.55,400.0,58.7107,58.7253,58.7107,58.7253,400.0
2012-10-25 10:10:00,80.55,80.55,80.55,80.55,8800.0,58.7253,58.7253,58.7253,58.7253,8800.0
2012-10-25 10:20:00,80.55,80.56,80.52,80.56,27300.0,58.7253,58.7326,58.7034,58.7326,27300.0
2012-10-25 10:30:00,80.56,80.56,80.54,80.54,4800.0,58.7326,58.7326,58.718,58.718,4800.0
2012-10-25 10:40:00,80.56,80.57,80.54,80.55,4300.0,58.7326,58.7399,58.718,58.7253,4300.0
2012-10-25 10:50:00,80.57,80.57,80.56,80.57,5400.0,58.7399,58.7399,58.7326,58.7399,5400.0
2012-10-25 11:00:00,80.57,80.58,80.56,80.58,47300.0,58.7399,58.7472,58.7326,58.7472,47300.0
2012-10-25 11:10:00,80.56,80.58,80.56,80.58,4700.0,58.7326,58.7472,58.7326,58.7472,4700.0
2012-10-25 11:20:00,80.58,80.59,80.56,80.59,5400.0,58.7472,58.7545,58.7326,58.7545,5400.0
2012-10-25 11:30:00,80.59,80.59,80.59,80.59,4200.0,58.7545,58.7545,58.7545,58.7545,4200.0
2012-10-25 11:40:00,80.59,80.59,80.59,80.59,2400.0,58.7545,58.7545,58.7545,58.7545,2400.0
2012-10-25 11:50:00,80.59,80.59,80.58,80.59,8900.0,58.7545,58.7545,58.7472,58.7545,8900.0
2012-10-25 12:00:00,80.58,80.59,80.58,80.59,2900.0,58.7472,58.7545,58.7472,58.7545,2900.0
2012-10-25 12:10:00,80.58,80.58,80.56,80.56,5400.0,58.7472,58.7472,58.7326,58.7326,5400.0
2012-10-25 12:20:00,80.59,80.59,80.56,80.56,3100.0,58.7545,58.7545,58.7326,58.7326,3100.0
2012-10-25 12:30:00,80.56,80.58,80.56,80.58,4300.0,58.7326,58.7472,58.7326,58.7472,4300.0
2012-10-25 12:40:00,80.56,80.57,80.56,80.57,500.0,58.7326,58.7399,58.7326,58.7399,500.0
2012-10-25 12:50:00,80.58,80.58,80.56,80.56,14800.0,58.7472,58.7472,58.7326,58.7326,14800.0
2012-10-25 13:00:00,80.56,80.57,80.55,80.55,7200.0,58.7326,58.7399,58.7253,58.7253,7200.0
2012-10-25 13:10:00,80.55,80.55,80.55,80.55,0.0,58.7253,58.7253,58.7253,58.7253,0.0
2012-10-25 13:20:00,80.55,80.57,80.54,80.55,12000.0,58.7253,58.7399,58.718,58.7253,12000.0
2012-10-25 13:30:00,80.55,80.57,80.55,80.55,5900.0,58.7253,58.7399,58.7253,58.7253,5900.0
2012-10-25 13:40:00,80.55,80.57,80.55,80.57,4500.0,58.7253,58.7399,58.7253,58.7399,4500.0
2012-10-25 13:50:00,80.56,80.56,80.55,80.56,1900.0,58.7326,58.7326,58.7253,58.7326,1900.0
2012-10-25 14:00:00,80.56,80.56,80.55,80.56,5100.0,58.7326,58.7326,58.7253,58.7326,5100.0
2012-10-25 14:10:00,80.56,80.56,80.55,80.56,4100.0,58.7326,58.7326,58.7253,58.7326,4100.0
2012-10-25 14:20:00,80.55,80.56,80.55,80.56,6200.0,58.7253,58.7326,58.7253,58.7326,6200.0
2012-10-25 14:30:00,80.56,80.58,80.55,80.57,98700.0,58.7326,58.7472,58.7253,58.7399,98700.0
2012-10-25 14:40:00,80.56,80.56,80.55,80.55,2000.0,58.7326,58.7326,58.7253,58.7253,2000.0
2012-10-25 14:50:00,80.56,80.56,80.55,80.56,29100.0,58.7326,58.7326,58.7253,58.7326,29100.0
2012-10-25 15:00:00,80.57,80.57,80.55,80.55,4600.0,58.7399,58.7399,58.7253,58.7253,4600.0
2012-10-25 15:10:00,80.56,80.56,80.55,80.56,2300.0,58.7326,58.7326,58.7253,58.7326,2300.0
2012-10-25 15:20:00,80.55,80.56,80.55,80.55,5700.0,58.7253,58.7326,58.7253,58.7253,5700.0
2012-10-25 15:30:00,80.55,80.56,80.55,80.56,6200.0,58.7253,58.7326,58.7253,58.7326,6200.0
2012-10-25 15:40:00,80.56,80.57,80.55,80.57,14600.0,58.7326,58.7399,58.7253,58.7399,14600.0
2012-10-25 15:50:00,80.56,80.56,80.55,80.56,7400.0,58.7326,58.7326,58.7253,58.7326,7400.0
2012-10-26 09:30:00,80.58,80.59,80.58,80.59,20200.0,58.7472,58.7545,58.7472,58.7545,20200.0
2012-10-26 09:40:00,80.59,80.59,80.57,80.58,33500.0,58.7545,58.7545,58.7399,58.7472,33500.0
2012-10-26 09:50:00,80.59,80.59,80.58,80.59,2000.0,58.7545,58.7545,58.7472,58.7545,2000.0
2012-10-26 10:00:00,80.59,80.61,80.59,80.61,9900.0,58.7545,58.7691,58.7545,58.7691,9900.0
2012-10-26 10:10:00,80.61,80.61,80.58,80.59,36900.0,58.7691,58.7691,58.7472,58.7545,36900.0
2012-10-26 10:20:00,80.59,80.6,80.58,80.59,17000.0,58.7545,58.7618,58.7472,58.7545,17000.0
2012-10-26 10:30:00,80.6,80.6,80.58,80.58,13300.0,58.7618,58.7618,58.7472,58.7472,13300.0
2012-10-26 10:40:00,80.59,80.62,80.59,80.62,17900.0,58.7545,58.7763,58.7545,58.7763,17900.0
2012-10-26 10:50:00,80.62,80.62,80.61,80.61,1000.0,58.7763,58.7763,58.7691,58.7691,1000.0
2012-10-26 11:00:00,80.61,80.61,80.6,80.61,3500.0,58.7691,58.7691,58.7618,58.7691,3500.0
2012-10-26 11:10:00,80.61,80.61,80.6,80.61,7500.0,58.7691,58.7691,58.7618,58.7691,7500.0
2012-10-26 11:20:00,80.61,80.61,80.6,80.61,8800.0,58.7691,58.7691,58.7618,58.7691,8800.0
2012-10-26 11:30:00,80.61,80.61,80.6,80.61,9000.0,58.7691,58.7691,58.7618,58.7691,9000.0
2012-10-26 11:40:00,80.61,80.61,80.6,80.61,4800.0,58.7691,58.7691,58.7618,58.7691,4800.0
2012-10-26 11:50:00,80.61,80.61,80.6,80.61,6100.0,58.7691,58.7691,58.7618,58.7691,6100.0
2012-10-26 12:00:00,80.6,80.62,80.6,80.62,15100.0,58.7618,58.7763,58.7618,58.7763,15100.0
2012-10-26 12:10:00,80.62,80.62,80.6,80.62,4300.0,58.7763,58.7763,58.7618,58.7763,4300.0
2012-10-26 12:20:00,80.62,80.62,80.6,80.62,9400.0,58.7763,58.7763,58.7618,58.7763,9400.0
2012-10-26 12:30:00,80.62,80.62,80.62,80.62,4200.0,58.7763,58.7763,58.7763,58.7763,4200.0
2012-10-26 12:40:00,80.62,80.62,80.62,80.62,3700.0,58.7763,58.7763,58.7763,58.7763,3700.0
2012-10-26 12:50:00,80.62,80.62,80.61,80.62,19300.0,58.7763,58.7763,58.7691,58.7763,19300.0
2012-10-26 13:00:00,80.62,80.62,80.61,80.62,6500.0,58.7763,58.7763,58.7691,58.7763,6500.0
2012-10-26 13:10:00,80.62,80.62,80.61,80.62,5400.0,58.7763,58.7763,58.7691,58.7763,5400.0
2012-10-26 13:20:00,80.62,80.62,80.61,80.62,6700.0,58.7763,58.7763,58.7691,58.7763,6700.0
2012-10-26 13:30:00,80.62,80.62,80.61,80.62,5400.0,58.7763,58.7763,58.7691,58.7763,5400.0
2012-10-26 13:40:00,80.62,80.62,80.61,80.62,5600.0,58.7763,58.7763,58.7691,58.7763,5600.0
2012-10-26 13:50:00,80.62,80.62,80.61,80.62,10400.0,58.7763,58.7763,58.7691,58.7763,10400.0
2012-10-26 14:00:00,80.62,80.62,80.58,80.62,23300.0,58.7763,58.7763,58.7472,58.7763,23300.0
2012-10-26 14:10:00,80.61,80.62,80.6,80.62,4100.0,58.7691,58.7763,58.7618,58.7763,4100.0
2012-10-26 14:20:00,80.62,80.62,80.61,80.62,6800.0,58.7763,58.7763,58.7691,58.7763,6800.0
2012-10-26 14:30:00,80.62,80.62,80.61,80.62,12500.0,58.7763,58.7763,58.7691,58.7763,12500.0
2012-10-26 14:40:00,80.62,80.62,80.61,80.62,5700.0,58.7763,58.7763,58.7691,58.7763,5700.0
2012-10-26 14:50:00,80.62,80.62,80.62,80.62,7600.0,58.7763,58.7763,58.7763,58.7763,7600.0
2012-10-26 15:00:00,80.62,80.62,80.61,80.62,10500.0,58.7763,58.7763,58.7691,58.7763,10500.0
2012-10-26 15:10:00,80.62,80.62,80.61,80.62,6400.0,58.7763,58.7763,58.7691,58.7763,6400.0
2012-10-26 15:20:00,80.62,80.62,80.61,80.62,17100.0,58.7763,58.7763,58.7691,58.7763,17100.0
2012-10-26 15:30:00,80.62,80.62,80.61,80.62,8700.0,58.7763,58.7763,58.7691,58.7763,8700.0
2012-10-26 15:40:00,80.62,80.62,80.6,80.62,26400.0,58.7763,58.7763,58.7618,58.7763,26400.0
2012-10-26 15:50:00,80.62,80.63,80.6,80.61,96400.0,58.7763,58.7836,58.7618,58.7691,96400.0
2012-10-31 09:30:00,80.68,80.68,80.63,80.65,33800.0,58.8201,58.8201,58.7836,58.7982,33800.0
2012-10-31 09:40:00,80.63,80.69,80.63,80.67,38400.0,58.7836,58.8274,58.7836,58.8128,38400.0
2012-10-31 09:50:00,80.66,80.68,80.65,80.68,12600.0,58.8055,58.8201,58.7982,58.8201,12600.0
2012-10-31 10:00:00,80.68,80.68,80.65,80.66,11400.0,58.8201,58.8201,58.7982,58.8055,11400.0
2012-10-31 10:10:00,80.67,80.69,80.66,80.69,21000.0,58.8128,58.8274,58.8055,58.8274,21000.0
2012-10-31 10:20:00,80.69,80.7,80.66,80.69,22200.0,58.8274,58.8347,58.8055,58.8274,22200.0
2012-10-31 10:30:00,80.67,80.69,80.66,80.66,7200.0,58.8128,58.8274,58.8055,58.8055,7200.0
2012-10-31 10:40:00,80.68,80.69,80.68,80.69,3300.0,58.8201,58.8274,58.8201,58.8274,3300.0
2012-10-31 10:50:00,80.69,80.69,80.67,80.68,12600.0,58.8274,58.8274,58.8128,58.8201,12600.0
2012-10-31 11:00:00,80.68,80.69,80.68,80.69,6100.0,58.8201,58.8274,58.8201,58.8274,6100.0
2012-10-31 11:10:00,80.69,80.7,80.68,80.68,6800.0,58.8274,58.8347,58.8201,58.8201,6800.0
2012-10-31 11:20:00,80.7,80.7,80.68,80.7,14500.0,58.8347,58.8347,58.8201,58.8347,14500.0
2012-10-31 11:30:00,80.69,80.7,80.68,80.68,13000.0,58.8274,58.8347,58.8201,58.8201,13000.0
2012-10-31 11:40:00,80.69,80.69,80.68,80.69,5500.0,58.8274,58.8274,58.8201,58.8274,5500.0
2012-10-31 11:50:00,80.69,80.7,80.68,80.69,10500.0,58.8274,58.8347,58.8201,58.8274,10500.0
2012-10-31 12:00:00,80.68,80.7,80.68,80.68,3300.0,58.8201,58.8347,58.8201,58.8201,3300.0
2012-10-31 12:10:00,80.69,80.69,80.68,80.69,5200.0,58.8274,58.8274,58.8201,58.8274,5200.0
2012-10-31 12:20:00,80.69,80.7,80.68,80.7,6400.0,58.8274,58.8347,58.8201,58.8347,6400.0
2012-10-31 12:30:00,80.68,80.7,80.68,80.7,7500.0,58.8201,58.8347,58.8201,58.8347,7500.0
2012-10-31 12:40:00,80.69,80.7,80.69,80.69,6400.0,58.8274,58.8347,58.8274,58.8274,6400.0
2012-10-31 12:50:00,80.69,80.7,80.69,80.69,8900.0,58.8274,58.8347,58.8274,58.8274,8900.0
2012-10-31 13:00:00,80.7,80.7,80.69,80.7,4200.0,58.8347,58.8347,58.8274,58.8347,4200.0
2012-10-31 13:10:00,80.7,80.7,80.69,80.7,2900.0,58.8347,58.8347,58.8274,58.8347,2900.0
2012-10-31 13:20:00,80.7,80.7,80.69,80.69,5100.0,58.8347,58.8347,58.8274,58.8274,5100.0
2012-10-31 13:30:00,80.7,80.7,80.69,80.69,1800.0,58.8347,58.8347,58.8274,58.8274,1800.0
2012-10-31 13:40:00,80.7,80.71,80.69,80.7,3300.0,58.8347,58.842,58.8274,58.8347,3300.0
2012-10-31 13:50:00,80.7,80.7,80.68,80.7,18700.0,58.8347,58.8347,58.8201,58.8347,18700.0
2012-10-31 14:00:00,80.7,80.7,80.7,80.7,4200.0,58.8347,58.8347,58.8347,58.8347,4200.0
2012-10-31 14:10:00,80.7,80.71,80.69,80.7,17800.0,58.8347,58.842,58.8274,58.8347,17800.0
2012-10-31 14:20:00,80.69,80.7,80.69,80.7,6600.0,58.8274,58.8347,58.8274,58.8347,6600.0
2012-10-31 14:30:00,80.7,80.7,80.65,80.67,30200.0,58.8347,58.8347,58.7982,58.8128,30200.0
2012-10-31 14:40:00,80.67,80.7,80.65,80.67,18400.0,58.8128,58.8347,58.7982,58.8128,18400.0
2012-10-31 14:50:00,80.7,80.7,80.67,80.7,11400.0,58.8347,58.8347,58.8128,58.8347,11400.0
2012-10-31 15:00:00,80.7,80.7,80.67,80.7,1400.0,58.8347,58.8347,58.8128,58.8347,1400.0
2012-10-31 15:10:00,80.7,80.7,80.67,80.68,5400.0,58.8347,58.8347,58.8128,58.8201,5400.0
2012-10-31 15:20:00,80.7,80.7,80.68,80.69,6400.0,58.8347,58.8347,58.8201,58.8274,6400.0
2012-10-31 15:30:00,80.69,80.7,80.69,80.7,9100.0,58.8274,58.8347,58.8274,58.8347,9100.0
2012-10-31 15:40:00,80.7,80.71,80.7,80.71,15300.0,58.8347,58.842,58.8347,58.842,15300.0
2012-10-31 15:50:00,80.71,80.71,80.67,80.71,23100.0,58.842,58.842,58.8128,58.842,23100.0
2012-11-01 09:30:00,80.78,80.78,80.72,80.76,13200.0,58.893,58.893,58.8493,58.8784,13200.0
2012-11-01 09:40:00,80.77,80.77,80.74,80.75,3100.0,58.8857,58.8857,58.8638,58.8711,3100.0
2012-11-01 09:50:00,80.77,80.77,80.77,80.77,700.0,58.8857,58.8857,58.8857,58.8857,700.0
2012-11-01 10:00:00,80.77,80.77,80.76,80.77,2200.0,58.8857,58.8857,58.8784,58.8857,2200.0
2012-11-01 10:10:00,80.77,80.77,80.75,80.77,5200.0,58.8857,58.8857,58.8711,58.8857,5200.0
2012-11-01 10:20:00,80.77,80.77,80.76,80.77,3500.0,58.8857,58.8857,58.8784,58.8857,3500.0
2012-11-01 10:30:00,80.77,80.77,80.76,80.76,3600.0,58.8857,58.8857,58.8784,58.8784,3600.0
2012-11-01 10:40:00,80.76,80.77,80.76,80.77,2600.0,58.8784,58.8857,58.8784,58.8857,2600.0
2012-11-01 10:50:00,80.77,80.77,80.7,80.73,108900.0,58.8857,58.8857,58.8347,58.8565,108900.0
2012-11-01 11:00:00,80.72,80.73,80.72,80.73,2800.0,58.8493,58.8565,58.8493,58.8565,2800.0
2012-11-01 11:10:00,80.72,80.73,80.72,80.73,2200.0,58.8493,58.8565,58.8493,58.8565,2200.0
2012-11-01 11:20:00,80.73,80.73,80.71,80.72,3800.0,58.8565,58.8565,58.842,58.8493,3800.0
2012-11-01 11:30:00,80.73,80.73,80.73,80.73,1900.0,58.8565,58.8565,58.8565,58.8565,1900.0
2012-11-01 11:40:00,80.73,80.73,80.68,80.73,102000.0,58.8565,58.8565,58.8201,58.8565,102000.0
2012-11-01 11:50:00,80.73,80.73,80.71,80.71,2000.0,58.8565,58.8565,58.842,58.842,2000.0
2012-11-01 12:00:00,80.72,80.73,80.72,80.73,500.0,58.8493,58.8565,58.8493,58.8565,500.0
2012-11-01 12:10:00,80.71,80.73,80.7,80.7,1700.0,58.842,58.8565,58.8347,58.8347,1700.0
2012-11-01 12:20:00,80.7,80.72,80.7,80.72,12000.0,58.8347,58.8493,58.8347,58.8493,12000.0
2012-11-01 12:30:00,80.71,80.72,80.7,80.72,2400.0,58.842,58.8493,58.8347,58.8493,2400.0
2012-11-01 12:40:00,80.72,80.72,80.72,80.72,1200.0,58.8493,58.8493,58.8493,58.8493,1200.0
2012-11-01 12:50:00,80.71,80.72,80.71,80.72,1500.0,58.842,58.8493,58.842,58.8493,1500.0
2012-11-01 13:00:00,80.72,80.73,80.71,80.73,4500.0,58.8493,58.8565,58.842,58.8565,4500.0
2012-11-01 13:10:00,80.7,80.73,80.7,80.73,600.0,58.8347,58.8565,58.8347,58.8565,600.0
2012-11-01 13:20:00,80.7,80.73,80.67,80.73,103500.0,58.8347,58.8565,58.8128,58.8565,103500.0
2012-11-01 13:30:00,80.73,80.73,80.66,80.7,201200.0,58.8565,58.8565,58.8055,58.8347,201200.0
2012-11-01 13:40:00,80.7,80.73,80.7,80.72,2000.0,58.8347,58.8565,58.8347,58.8493,2000.0
2012-11-01 13:50:00,80.7,80.73,80.69,80.69,12800.0,58.8347,58.8565,58.8274,58.8274,12800.0
2012-11-01 14:00:00,80.69,80.7,80.69,80.7,2300.0,58.8274,58.8347,58.8274,58.8347,2300.0
2012-11-01 14:10:00,80.7,80.7,80.69,80.7,2500.0,58.8347,58.8347,58.8274,58.8347,2500.0
2012-11-01 14:20:00,80.7,80.7,80.68,80.68,4100.0,58.8347,58.8347,58.8201,58.8201,4100.0
2012-11-01 14:30:00,80.68,80.7,80.68,80.68,23800.0,58.8201,58.8347,58.8201,58.8201,23800.0
2012-11-01 14:40:00,80.68,80.72,80.67,80.68,3300.0,58.8201,58.8493,58.8128,58.8201,3300.0
2012-11-01 14:50:00,80.73,80.73,80.66,80.69,180200.0,58.8565,58.8565,58.8055,58.8274,180200.0
2012-11-01 15:00:00,80.73,80.73,80.68,80.7,8400.0,58.8565,58.8565,58.8201,58.8347,8400.0
2012-11-01 15:10:00,80.71,80.72,80.67,80.71,2100.0,58.842,58.8493,58.8128,58.842,2100.0
2012-11-01 15:20:00,80.7,80.71,80.66,80.71,4800.0,58.8347,58.842,58.8055,58.842,4800.0
2012-11-01 15:30:00,80.67,80.71,80.67,80.71,5600.0,58.8128,58.842,58.8128,58.842,5600.0
2012-11-01 15:40:00,80.66,80.71,80.66,80.71,11300.0,58.8055,58.842,58.8055,58.842,11300.0
2012-11-01 15:50:00,80.71,80.71,80.67,80.71,9500.0,58.842,58.842,58.8128,58.842,9500.0
2012-11-02 09:30:00,80.65,80.65,80.58,80.58,11500.0,58.8975,58.8975,58.8463,58.8463,11500.0
2012-11-02 09:40:00,80.58,80.58,80.56,80.56,1100.0,58.8463,58.8463,58.8317,58.8317,1100.0
2012-11-02 09:50:00,80.58,80.58,80.56,80.58,2200.0,58.8463,58.8463,58.8317,58.8463,2200.0
2012-11-02 10:00:00,80.58,80.58,80.57,80.58,6000.0,58.8463,58.8463,58.839,58.8463,6000.0
2012-11-02 10:10:00,80.57,80.58,80.57,80.57,4900.0,58.839,58.8463,58.839,58.839,4900.0
2012-11-02 10:20:00,80.58,80.58,80.57,80.57,11200.0,58.8463,58.8463,58.839,58.839,11200.0
2012-11-02 10:30:00,80.58,80.58,80.57,80.57,3000.0,58.8463,58.8463,58.839,58.839,3000.0
2012-11-02 10:40:00,80.58,80.58,80.58,80.58,900.0,58.8463,58.8463,58.8463,58.8463,900.0
2012-11-02 10:50:00,80.57,80.58,80.57,80.57,14600.0,58.839,58.8463,58.839,58.839,14600.0
2012-11-02 11:00:00,80.58,80.58,80.56,80.56,12100.0,58.8463,58.8463,58.8317,58.8317,12100.0
2012-11-02 11:10:00,80.57,80.57,80.57,80.57,300.0,58.839,58.839,58.839,58.839,300.0
2012-11-02 11:20:00,80.57,80.57,80.55,80.56,3500.0,58.839,58.839,58.8244,58.8317,3500.0
2012-11-02 11:30:00,80.56,80.57,80.55,80.55,1000.0,58.8317,58.839,58.8244,58.8244,1000.0
2012-11-02 11:40:00,80.55,80.57,80.55,80.56,2500.0,58.8244,58.839,58.8244,58.8317,2500.0
2012-11-02 11:50:00,80.55,80.57,80.55,80.57,8000.0,58.8244,58.839,58.8244,58.839,8000.0
2012-11-02 12:00:00,80.57,80.57,80.56,80.56,3800.0,58.839,58.839,58.8317,58.8317,3800.0
2012-11-02 12:10:00,80.56,80.57,80.56,80.57,3200.0,58.8317,58.839,58.8317,58.839,3200.0
2012-11-02 12:20:00,80.57,80.57,80.56,80.57,16000.0,58.839,58.839,58.8317,58.839,16000.0
2012-11-02 12:30:00,80.57,80.58,80.56,80.58,15300.0,58.839,58.8463,58.8317,58.8463,15300.0
2012-11-02 12:40:00,80.58,80.58,80.57,80.58,11400.0,58.8463,58.8463,58.839,58.8463,11400.0
2012-11-02 12:50:00,80.58,80.58,80.57,80.57,132200.0,58.8463,58.8463,58.839,58.839,132200.0
2012-11-02 13:00:00,80.57,80.58,80.57,80.58,1200.0,58.839,58.8463,58.839,58.8463,1200.0
2012-11-02 13:10:00,80.57,80.58,80.57,80.58,3900.0,58.839,58.8463,58.839,58.8463,3900.0
2012-11-02 13:20:00,80.57,80.58,80.57,80.57,5100.0,58.839,58.8463,58.839,58.839,5100.0
2012-11-02 13:30:00,80.57,80.57,80.57,80.57,700.0,58.839,58.839,58.839,58.839,700.0
2012-11-02 13:40:00,80.57,80.58,80.57,80.57,6000.0,58.839,58.8463,58.839,58.839,6000.0
2012-11-02 13:50:00,80.58,80.58,80.58,80.58,1600.0,58.8463,58.8463,58.8463,58.8463,1600.0
2012-11-02 14:00:00,80.57,80.58,80.56,80.58,3700.0,58.839,58.8463,58.8317,58.8463,3700.0
2012-11-02 14:10:00,80.58,80.58,80.58,80.58,2400.0,58.8463,58.8463,58.8463,58.8463,2400.0
2012-11-02 14:20:00,80.58,80.58,80.57,80.58,2600.0,58.8463,58.8463,58.839,58.8463,2600.0
2012-11-02 14:30:00,80.57,80.58,80.56,80.57,15200.0,58.839,58.8463,58.8317,58.839,15200.0
2012-11-02 14:40:00,80.56,80.57,80.56,80.56,2800.0,58.8317,58.839,58.8317,58.8317,2800.0
2012-11-02 14:50:00,80.56,80.57,80.56,80.56,16400.0,58.8317,58.839,58.8317,58.8317,16400.0
2012-11-02 15:00:00,80.57,80.57,80.56,80.57,26300.0,58.839,58.839,58.8317,58.839,26300.0
2012-11-02 15:10:00,80.57,80.57,80.55,80.56,4200.0,58.839,58.839,58.8244,58.8317,4200.0
2012-11-02 15:20:00,80.55,80.56,80.55,80.56,2900.0,58.8244,58.8317,58.8244,58.8317,2900.0
2012-11-02 15:30:00,80.56,80.56,80.55,80.55,29500.0,58.8317,58.8317,58.8244,58.8244,29500.0
2012-11-02 15:40:00,80.56,80.57,80.54,80.56,16300.0,58.8317,58.839,58.8171,58.8317,16300.0
2012-11-02 15:50:00,80.56,80.58,80.56,80.58,43400.0,58.8317,58.8463,58.8317,58.8463,43400.0
2012-11-05 09:30:00,80.61,80.61,80.55,80.57,146900.0,58.8683,58.8683,58.8244,58.839,146900.0
2012-11-05 09:40:00,80.57,80.58,80.56,80.57,9200.0,58.839,58.8463,58.8317,58.839,9200.0
2012-11-05 09:50:00,80.57,80.58,80.57,80.57,12200.0,58.839,58.8463,58.839,58.839,12200.0
2012-11-05 10:00:00,80.57,80.57,80.56,80.57,1700.0,58.839,58.839,58.8317,58.839,1700.0
2012-11-05 10:10:00,80.57,80.57,80.56,80.56,3700.0,58.839,58.839,58.8317,58.8317,3700.0
2012-11-05 10:20:00,80.57,80.57,80.56,80.57,3000.0,58.839,58.839,58.8317,58.839,3000.0
2012-11-05 10:30:00,80.57,80.58,80.56,80.57,4100.0,58.839,58.8463,58.8317,58.839,4100.0
2012-11-05 10:40:00,80.56,80.58,80.56,80.57,2000.0,58.8317,58.8463,58.8317,58.839,2000.0
2012-11-05 10:50:00,80.58,80.58,80.57,80.57,4300.0,58.8463,58.8463,58.839,58.839,4300.0
2012-11-05 11:00:00,80.57,80.58,80.57,80.58,2700.0,58.839,58.8463,58.839,58.8463,2700.0
2012-11-05 11:10:00,80.58,80.58,80.57,80.57,7300.0,58.8463,58.8463,58.839,58.839,7300.0
2012-11-05 11:20:00,80.57,80.58,80.57,80.57,3000.0,58.839,58.8463,58.839,58.839,3000.0
2012-11-05 11:30:00,80.58,80.58,80.57,80.58,6100.0,58.8463,58.8463,58.839,58.8463,6100.0
2012-11-05 11:40:00,80.57,80.58,80.57,80.57,800.0,58.839,58.8463,58.839,58.839,800.0
2012-11-05 11:50:00,80.58,80.58,80.57,80.58,700.0,58.8463,58.8463,58.839,58.8463,700.0
2012-11-05 12:00:00,80.58,80.58,80.57,80.57,6200.0,58.8463,58.8463,58.839,58.839,6200.0
2012-11-05 12:10:00,80.58,80.58,80.57,80.58,6300.0,58.8463,58.8463,58.839,58.8463,6300.0
2012-11-05 12:20:00,80.58,80.58,80.58,80.58,1700.0,58.8463,58.8463,58.8463,58.8463,1700.0
2012-11-05 12:30:00,80.58,80.58,80.58,80.58,16700.0,58.8463,58.8463,58.8463,58.8463,16700.0
2012-11-05 12:40:00,80.58,80.58,80.57,80.57,4000.0,58.8463,58.8463,58.839,58.839,4000.0
2012-11-05 12:50:00,80.58,80.58,80.57,80.57,2500.0,58.8463,58.8463,58.839,58.839,2500.0
2012-11-05 13:00:00,80.58,80.58,80.57,80.58,3800.0,58.8463,58.8463,58.839,58.8463,3800.0
2012-11-05 13:10:00,80.57,80.58,80.56,80.56,25300.0,58.839,58.8463,58.8317,58.8317,25300.0
2012-11-05 13:20:00,80.57,80.57,80.56,80.57,3900.0,58.839,58.839,58.8317,58.839,3900.0
2012-11-05 13:30:00,80.57,80.57,80.57,80.57,5000.0,58.839,58.839,58.839,58.839,5000.0
2012-11-05 13:40:00,80.57,80.57,80.56,80.57,2200.0,58.839,58.839,58.8317,58.839,2200.0
2012-11-05 13:50:00,80.57,80.58,80.55,80.56,4500.0,58.839,58.8463,58.8244,58.8317,4500.0
2012-11-05 14:00:00,80.56,80.56,80.56,80.56,2300.0,58.8317,58.8317,58.8317,58.8317,2300.0
2012-11-05 14:10:00,80.56,80.56,80.55,80.56,6900.0,58.8317,58.8317,58.8244,58.8317,6900.0
2012-11-05 14:20:00,80.56,80.58,80.55,80.58,10100.0,58.8317,58.8463,58.8244,58.8463,10100.0
2012-11-05 14:30:00,80.55,80.58,80.54,80.54,12500.0,58.8244,58.8463,58.8171,58.8171,12500.0
2012-11-05 14:40:00,80.55,80.57,80.54,80.57,14400.0,58.8244,58.839,58.8171,58.839,14400.0
2012-11-05 14:50:00,80.56,80.57,80.55,80.56,4100.0,58.8317,58.839,58.8244,58.8317,4100.0
2012-11-05 15:00:00,80.57,80.57,80.55,80.57,6900.0,58.839,58.839,58.8244,58.839,6900.0
2012-11-05 15:10:00,80.56,80.57,80.55,80.57,3500.0,58.8317,58.839,58.8244,58.839,3500.0
2012-11-05 15:20:00,80.57,80.57,80.55,80.55,12000.0,58.839,58.839,58.8244,58.8244,12000.0
2012-11-05 15:30:00,80.55,80.57,80.55,80.56,5700.0,58.8244,58.839,58.8244,58.8317,5700.0
2012-11-05 15:40:00,80.55,80.56,80.54,80.54,2600.0,58.8244,58.8317,58.8171,58.8171,2600.0
2012-11-05 15:50:00,80.54,80.56,80.52,80.56,9900.0,58.8171,58.8317,58.8025,58.8317,9900.0
2012-11-06 09:30:00,80.52,80.53,80.52,80.52,26300.0,58.8025,58.8098,58.8025,58.8025,26300.0
2012-11-06 09:40:00,80.53,80.53,80.52,80.53,17700.0,58.8098,58.8098,58.8025,58.8098,17700.0
2012-11-06 09:50:00,80.54,80.54,80.54,80.54,300.0,58.8171,58.8171,58.8171,58.8171,300.0
2012-11-06 10:00:00,80.54,80.54,80.51,80.54,1600.0,58.8171,58.8171,58.7952,58.8171,1600.0
2012-11-06 10:10:00,80.51,80.53,80.5,80.53,6000.0,58.7952,58.8098,58.7879,58.8098,6000.0
2012-11-06 10:20:00,80.5,80.53,80.5,80.5,2000.0,58.7879,58.8098,58.7879,58.7879,2000.0
2012-11-06 10:30:00,80.51,80.52,80.51,80.51,2300.0,58.7952,58.8025,58.7952,58.7952,2300.0
2012-11-06 10:40:00,80.51,80.52,80.51,80.51,3000.0,58.7952,58.8025,58.7952,58.7952,3000.0
2012-11-06 10:50:00,80.51,80.52,80.51,80.52,4700.0,58.7952,58.8025,58.7952,58.8025,4700.0
2012-11-06 11:00:00,80.52,80.52,80.51,80.52,1500.0,58.8025,58.8025,58.7952,58.8025,1500.0
2012-11-06 11:10:00,80.52,80.53,80.52,80.52,1900.0,58.8025,58.8098,58.8025,58.8025,1900.0
2012-11-06 11:20:00,80.53,80.53,80.52,80.53,7100.0,58.8098,58.8098,58.8025,58.8098,7100.0
2012-11-06 11:30:00,80.53,80.53,80.53,80.53,2000.0,58.8098,58.8098,58.8098,58.8098,2000.0
2012-11-06 11:40:00,80.52,80.53,80.49,80.52,36000.0,58.8025,58.8098,58.7806,58.8025,36000.0
2012-11-06 11:50:00,80.51,80.51,80.47,80.51,23600.0,58.7952,58.7952,58.766,58.7952,23600.0
2012-11-06 12:00:00,80.51,80.51,80.48,80.48,2100.0,58.7952,58.7952,58.7733,58.7733,2100.0
2012-11-06 12:10:00,80.5,80.5,80.48,80.5,600.0,58.7879,58.7879,58.7733,58.7879,600.0
2012-11-06 12:20:00,80.51,80.51,80.47,80.5,2800.0,58.7952,58.7952,58.766,58.7879,2800.0
2012-11-06 12:30:00,80.5,80.5,80.5,80.5,0.0,58.7879,58.7879,58.7879,58.7879,0.0
2012-11-06 12:40:00,80.51,80.51,80.51,80.51,2000.0,58.7952,58.7952,58.7952,58.7952,2000.0
2012-11-06 12:50:00,80.49,80.51,80.49,80.49,1600.0,58.7806,58.7952,58.7806,58.7806,1600.0
2012-11-06 13:00:00,80.51,80.51,80.5,80.5,5200.0,58.7952,58.7952,58.7879,58.7879,5200.0
2012-11-06 13:10:00,80.51,80.51,80.5,80.5,4400.0,58.7952,58.7952,58.7879,58.7879,4400.0
2012-11-06 13:20:00,80.49,80.52,80.49,80.52,2500.0,58.7806,58.8025,58.7806,58.8025,2500.0
2012-11-06 13:30:00,80.5,80.52,80.47,80.5,15100.0,58.7879,58.8025,58.766,58.7879,15100.0
2012-11-06 13:40:00,80.5,80.5,80.47,80.5,3200.0,58.7879,58.7879,58.766,58.7879,3200.0
2012-11-06 13:50:00,80.49,80.49,80.47,80.48,4000.0,58.7806,58.7806,58.766,58.7733,4000.0
2012-11-06 14:00:00,80.48,80.48,80.48,80.48,200.0,58.7733,58.7733,58.7733,58.7733,200.0
2012-11-06 14:10:00,80.48,80.48,80.46,80.46,2800.0,58.7733,58.7733,58.7587,58.7587,2800.0
2012-11-06 14:20:00,80.46,80.47,80.45,80.45,1400.0,58.7587,58.766,58.7514,58.7514,1400.0
2012-11-06 14:30:00,80.48,80.48,80.44,80.45,3600.0,58.7733,58.7733,58.7441,58.7514,3600.0
2012-11-06 14:40:00,80.44,80.45,80.44,80.45,1800.0,58.7441,58.7514,58.7441,58.7514,1800.0
2012-11-06 14:50:00,80.44,80.44,80.42,80.43,4600.0,58.7441,58.7441,58.7295,58.7368,4600.0
2012-11-06 15:00:00,80.45,80.45,80.42,80.42,3100.0,58.7514,58.7514,58.7295,58.7295,3100.0
2012-11-06 15:10:00,80.44,80.45,80.42,80.43,1700.0,58.7441,58.7514,58.7295,58.7368,1700.0
2012-11-06 15:20:00,80.45,80.45,80.44,80.44,2600.0,58.7514,58.7514,58.7441,58.7441,2600.0
2012-11-06 15:30:00,80.43,80.45,80.43,80.44,3600.0,58.7368,58.7514,58.7368,58.7441,3600.0
2012-11-06 15:40:00,80.44,80.44,80.36,80.4,9800.0,58.7441,58.7441,58.6857,58.7149,9800.0
2012-11-06 15:50:00,80.41,80.41,80.3,80.3,134100.0,58.7222,58.7222,58.6419,58.6419,134100.0
2012-11-07 09:30:00,80.4,80.46,80.4,80.45,6000.0,58.7149,58.7587,58.7149,58.7514,6000.0
2012-11-07 09:40:00,80.46,80.5,80.46,80.5,5100.0,58.7587,58.7879,58.7587,58.7879,5100.0
2012-11-07 09:50:00,80.47,80.49,80.43,80.43,3600.0,58.766,58.7806,58.7368,58.7368,3600.0
2012-11-07 10:00:00,80.43,80.46,80.43,80.45,8000.0,58.7368,58.7587,58.7368,58.7514,8000.0
2012-11-07 10:10:00,80.44,80.44,80.41,80.44,9300.0,58.7441,58.7441,58.7222,58.7441,9300.0
2012-11-07 10:20:00,80.45,80.46,80.4,80.4,5500.0,58.7514,58.7587,58.7149,58.7149,5500.0
2012-11-07 10:30:00,80.42,80.43,80.4,80.4,4700.0,58.7295,58.7368,58.7149,58.7149,4700.0
2012-11-07 10:40:00,80.4,80.42,80.4,80.4,8000.0,58.7149,58.7295,58.7149,58.7149,8000.0
2012-11-07 10:50:00,80.41,80.41,80.38,80.41,3500.0,58.7222,58.7222,58.7003,58.7222,3500.0
2012-11-07 11:00:00,80.38,80.46,80.38,80.46,5000.0,58.7003,58.7587,58.7003,58.7587,5000.0
2012-11-07 11:10:00,80.42,80.43,80.41,80.43,5300.0,58.7295,58.7368,58.7222,58.7368,5300.0
2012-11-07 11:20:00,80.42,80.43,80.42,80.42,6000.0,58.7295,58.7368,58.7295,58.7295,6000.0
2012-11-07 11:30:00,80.42,80.49,80.41,80.44,16200.0,58.7295,58.7806,58.7222,58.7441,16200.0
2012-11-07 11:40:00,80.44,80.44,80.41,80.41,4600.0,58.7441,58.7441,58.7222,58.7222,4600.0
2012-11-07 11:50:00,80.42,80.43,80.41,80.42,11000.0,58.7295,58.7368,58.7222,58.7295,11000.0
2012-11-07 12:00:00,80.42,80.43,80.41,80.42,1900.0,58.7295,58.7368,58.7222,58.7295,1900.0
2012-11-07 12:10:00,80.42,80.43,80.4,80.4,28400.0,58.7295,58.7368,58.7149,58.7149,28400.0
2012-11-07 12:20:00,80.4,80.42,80.4,80.4,6000.0,58.7149,58.7295,58.7149,58.7149,6000.0
2012-11-07 12:30:00,80.4,80.42,80.4,80.42,3600.0,58.7149,58.7295,58.7149,58.7295,3600.0
2012-11-07 12:40:00,80.41,80.47,80.41,80.41,15800.0,58.7222,58.766,58.7222,58.7222,15800.0
2012-11-07 12:50:00,80.41,80.43,80.41,80.43,5500.0,58.7222,58.7368,58.7222,58.7368,5500.0
2012-11-07 13:00:00,80.41,80.42,80.39,80.42,5600.0,58.7222,58.7295,58.7076,58.7295,5600.0
2012-11-07 13:10:00,80.4,80.43,80.4,80.4,2600.0,58.7149,58.7368,58.7149,58.7149,2600.0
2012-11-07 13:20:00,80.42,80.43,80.4,80.42,20600.0,58.7295,58.7368,58.7149,58.7295,20600.0
2012-11-07 13:30:00,80.41,80.45,80.41,80.45,2500.0,58.7222,58.7514,58.7222,58.7514,2500.0
2012-11-07 13:40:00,80.42,80.44,80.41,80.41,9400.0,58.7295,58.7441,58.7222,58.7222,9400.0
2012-11-07 13:50:00,80.43,80.44,80.41,80.41,9300.0,58.7368,58.7441,58.7222,58.7222,9300.0
2012-11-07 14:00:00,80.42,80.43,80.41,80.42,700.0,58.7295,58.7368,58.7222,58.7295,700.0
2012-11-07 14:10:00,80.41,80.43,80.41,80.42,12000.0,58.7222,58.7368,58.7222,58.7295,12000.0
2012-11-07 14:20:00,80.41,80.43,80.41,80.43,4600.0,58.7222,58.7368,58.7222,58.7368,4600.0
2012-11-07 14:30:00,80.41,80.43,80.41,80.43,11100.0,58.7222,58.7368,58.7222,58.7368,11100.0
2012-11-07 14:40:00,80.41,80.43,80.41,80.41,9200.0,58.7222,58.7368,58.7222,58.7222,9200.0
2012-11-07 14:50:00,80.41,80.42,80.38,80.39,15100.0,58.7222,58.7295,58.7003,58.7076,15100.0
2012-11-07 15:00:00,80.39,80.39,80.37,80.37,8900.0,58.7076,58.7076,58.693,58.693,8900.0
2012-11-07 15:10:00,80.37,80.39,80.37,80.39,7200.0,58.693,58.7076,58.693,58.7076,7200.0
2012-11-07 15:20:00,80.38,80.39,80.35,80.37,22400.0,58.7003,58.7076,58.6784,58.693,22400.0
2012-11-07 15:30:00,80.36,80.37,80.36,80.37,3100.0,58.6857,58.693,58.6857,58.693,3100.0
2012-11-07 15:40:00,80.36,80.37,80.36,80.37,1600.0,58.6857,58.693,58.6857,58.693,1600.0
2012-11-07 15:50:00,80.37,80.41,80.35,80.41,11800.0,58.693,58.7222,58.6784,58.7222,11800.0
2012-11-08 09:30:00,80.54,80.54,80.44,80.44,19900.0,58.8171,58.8171,58.7441,58.7441,19900.0
2012-11-08 09:40:00,80.41,80.44,80.4,80.44,8700.0,58.7222,58.7441,58.7149,58.7441,8700.0
2012-11-08 09:50:00,80.43,80.44,80.4,80.42,8700.0,58.7368,58.7441,58.7149,58.7295,8700.0
2012-11-08 10:00:00,80.41,80.42,80.41,80.41,1800.0,58.7222,58.7295,58.7222,58.7222,1800.0
2012-11-08 10:10:00,80.42,80.45,80.41,80.45,10500.0,58.7295,58.7514,58.7222,58.7514,10500.0
2012-11-08 10:20:00,80.45,80.45,80.42,80.44,3400.0,58.7514,58.7514,58.7295,58.7441,3400.0
2012-11-08 10:30:00,80.44,80.44,80.43,80.44,1900.0,58.7441,58.7441,58.7368,58.7441,1900.0
2012-11-08 10:40:00,80.43,80.45,80.42,80.45,6900.0,58.7368,58.7514,58.7295,58.7514,6900.0
2012-11-08 10:50:00,80.46,80.46,80.44,80.44,4100.0,58.7587,58.7587,58.7441,58.7441,4100.0
2012-11-08 11:00:00,80.44,80.46,80.44,80.46,4600.0,58.7441,58.7587,58.7441,58.7587,4600.0
2012-11-08 11:10:00,80.46,80.46,80.44,80.46,8100.0,58.7587,58.7587,58.7441,58.7587,8100.0
2012-11-08 11:20:00,80.46,80.48,80.44,80.44,25700.0,58.7587,58.7733,58.7441,58.7441,25700.0
2012-11-08 11:30:00,80.45,80.45,80.44,80.45,3900.0,58.7514,58.7514,58.7441,58.7514,3900.0
2012-11-08 11:40:00,80.46,80.47,80.46,80.47,33000.0,58.7587,58.766,58.7587,58.766,33000.0
2012-11-08 11:50:00,80.47,80.47,80.47,80.47,0.0,58.766,58.766,58.766,58.766,0.0
2012-11-08 12:00:00,80.49,80.49,80.47,80.47,2900.0,58.7806,58.7806,58.766,58.766,2900.0
2012-11-08 12:10:00,80.48,80.48,80.47,80.48,2200.0,58.7733,58.7733,58.766,58.7733,2200.0
2012-11-08 12:20:00,80.47,80.48,80.47,80.47,2900.0,58.766,58.7733,58.766,58.766,2900.0
2012-11-08 12:30:00,80.48,80.48,80.48,80.48,600.0,58.7733,58.7733,58.7733,58.7733,600.0
2012-11-08 12:40:00,80.48,80.48,80.47,80.48,1000.0,58.7733,58.7733,58.766,58.7733,1000.0
2012-11-08 12:50:00,80.48,80.48,80.47,80.48,3200.0,58.7733,58.7733,58.766,58.7733,3200.0
2012-11-08 13:00:00,80.47,80.48,80.47,80.48,3400.0,58.766,58.7733,58.766,58.7733,3400.0
2012-11-08 13:10:00,80.48,80.49,80.48,80.49,1200.0,58.7733,58.7806,58.7733,58.7806,1200.0
2012-11-08 13:20:00,80.48,80.5,80.48,80.5,6300.0,58.7733,58.7879,58.7733,58.7879,6300.0
2012-11-08 13:30:00,80.5,80.5,80.49,80.49,3900.0,58.7879,58.7879,58.7806,58.7806,3900.0
2012-11-08 13:40:00,80.5,80.53,80.5,80.52,7900.0,58.7879,58.8098,58.7879,58.8025,7900.0
2012-11-08 13:50:00,80.5,80.53,80.48,80.52,4400.0,58.7879,58.8098,58.7733,58.8025,4400.0
2012-11-08 14:00:00,80.51,80.53,80.49,80.53,41100.0,58.7952,58.8098,58.7806,58.8098,41100.0
2012-11-08 14:10:00,80.53,80.53,80.5,80.53,21000.0,58.8098,58.8098,58.7879,58.8098,21000.0
2012-11-08 14:20:00,80.53,80.54,80.51,80.51,11900.0,58.8098,58.8171,58.7952,58.7952,11900.0
2012-11-08 14:30:00,80.51,80.54,80.5,80.54,6000.0,58.7952,58.8171,58.7879,58.8171,6000.0
2012-11-08 14:40:00,80.54,80.54,80.53,80.54,12600.0,58.8171,58.8171,58.8098,58.8171,12600.0
2012-11-08 14:50:00,80.54,80.54,80.52,80.53,31200.0,58.8171,58.8171,58.8025,58.8098,31200.0
2012-11-08 15:00:00,80.53,80.53,80.52,80.53,7300.0,58.8098,58.8098,58.8025,58.8098,7300.0
2012-11-08 15:10:00,80.53,80.54,80.53,80.54,11000.0,58.8098,58.8171,58.8098,58.8171,11000.0
2012-11-08 15:20:00,80.53,80.54,80.52,80.53,3100.0,58.8098,58.8171,58.8025,58.8098,3100.0
2012-11-08 15:30:00,80.54,80.54,80.54,80.54,2600.0,58.8171,58.8171,58.8171,58.8171,2600.0
2012-11-08 15:40:00,80.52,80.54,80.52,80.54,25900.0,58.8025,58.8171,58.8025,58.8171,25900.0
2012-11-08 15:50:00,80.54,80.54,80.53,80.54,8500.0,58.8171,58.8171,58.8098,58.8171,8500.0
2012-11-09 09:30:00,80.54,80.54,80.45,80.47,14700.0,58.8171,58.8171,58.7514,58.766,14700.0
2012-11-09 09:40:00,80.47,80.52,80.47,80.47,29200.0,58.766,58.8025,58.766,58.766,29200.0
2012-11-09 09:50:00,80.47,80.49,80.46,80.49,35300.0,58.766,58.7806,58.7587,58.7806,35300.0
2012-11-09 10:00:00,80.49,80.49,80.45,80.46,10400.0,58.7806,58.7806,58.7514,58.7587,10400.0
2012-11-09 10:10:00,80.47,80.47,80.45,80.45,800.0,58.766,58.766,58.7514,58.7514,800.0
2012-11-09 10:20:00,80.46,80.48,80.45,80.46,3200.0,58.7587,58.7733,58.7514,58.7587,3200.0
2012-11-09 10:30:00,80.46,80.48,80.45,80.45,1100.0,58.7587,58.7733,58.7514,58.7514,1100.0
2012-11-09 10:40:00,80.48,80.48,80.44,80.44,12200.0,58.7733,58.7733,58.7441,58.7441,12200.0
2012-11-09 10:50:00,80.46,80.46,80.42,80.46,2500.0,58.7587,58.7587,58.7295,58.7587,2500.0
2012-11-09 11:00:00,80.46,80.46,80.44,80.46,4800.0,58.7587,58.7587,58.7441,58.7587,4800.0
2012-11-09 11:10:00,80.46,80.46,80.45,80.46,1500.0,58.7587,58.7587,58.7514,58.7587,1500.0
2012-11-09 11:20:00,80.47,80.47,80.44,80.44,7500.0,58.766,58.766,58.7441,58.7441,7500.0
2012-11-09 11:30:00,80.47,80.47,80.44,80.44,2800.0,58.766,58.766,58.7441,58.7441,2800.0
2012-11-09 11:40:00,80.46,80.46,80.46,80.46,1100.0,58.7587,58.7587,58.7587,58.7587,1100.0
2012-11-09 11:50:00,80.45,80.46,80.42,80.45,15800.0,58.7514,58.7587,58.7295,58.7514,15800.0
2012-11-09 12:00:00,80.47,80.47,80.44,80.44,19400.0,58.766,58.766,58.7441,58.7441,19400.0
2012-11-09 12:10:00,80.44,80.47,80.43,80.45,22100.0,58.7441,58.766,58.7368,58.7514,22100.0
2012-11-09 12:20:00,80.46,80.47,80.43,80.44,4400.0,58.7587,58.766,58.7368,58.7441,4400.0
2012-11-09 12:30:00,80.44,80.46,80.43,80.46,3100.0,58.7441,58.7587,58.7368,58.7587,3100.0
2012-11-09 12:40:00,80.43,80.46,80.43,80.43,1500.0,58.7368,58.7587,58.7368,58.7368,1500.0
2012-11-09 12:50:00,80.43,80.43,80.4,80.42,23700.0,58.7368,58.7368,58.7149,58.7295,23700.0
2012-11-09 13:00:00,80.43,80.46,80.41,80.45,5500.0,58.7368,58.7587,58.7222,58.7514,5500.0
2012-11-09 13:10:00,80.42,80.45,80.42,80.44,2700.0,58.7295,58.7514,58.7295,58.7441,2700.0
2012-11-09 13:20:00,80.45,80.45,80.43,80.43,9900.0,58.7514,58.7514,58.7368,58.7368,9900.0
2012-11-09 13:30:00,80.44,80.47,80.44,80.45,24300.0,58.7441,58.766,58.7441,58.7514,24300.0
2012-11-09 13:40:00,80.44,80.46,80.43,80.46,20000.0,58.7441,58.7587,58.7368,58.7587,20000.0
2012-11-09 13:50:00,80.46,80.47,80.45,80.45,15800.0,58.7587,58.766,58.7514,58.7514,15800.0
2012-11-09 14:00:00,80.46,80.47,80.44,80.47,8200.0,58.7587,58.766,58.7441,58.766,8200.0
2012-11-09 14:10:00,80.47,80.47,80.44,80.45,5500.0,58.766,58.766,58.7441,58.7514,5500.0
2012-11-09 14:20:00,80.47,80.47,80.45,80.46,2200.0,58.766,58.766,58.7514,58.7587,2200.0
2012-11-09 14:30:00,80.47,80.47,80.45,80.45,8600.0,58.766,58.766,58.7514,58.7514,8600.0
2012-11-09 14:40:00,80.46,80.47,80.43,80.43,22200.0,58.7587,58.766,58.7368,58.7368,22200.0
2012-11-09 14:50:00,80.43,80.45,80.41,80.45,2700.0,58.7368,58.7514,58.7222,58.7514,2700.0
2012-11-09 15:00:00,80.44,80.45,80.4,80.44,24400.0,58.7441,58.7514,58.7149,58.7441,24400.0
2012-11-09 15:10:00,80.45,80.46,80.45,80.46,17500.0,58.7514,58.7587,58.7514,58.7587,17500.0
2012-11-09 15:20:00,80.45,80.47,80.44,80.47,7500.0,58.7514,58.766,58.7441,58.766,7500.0
2012-11-09 15:30:00,80.46,80.47,80.44,80.46,9100.0,58.7587,58.766,58.7441,58.7587,9100.0
2012-11-09 15:40:00,80.46,80.47,80.41,80.46,48900.0,58.7587,58.766,58.7222,58.7587,48900.0
2012-11-09 15:50:00,80.43,80.44,80.42,80.44,9500.0,58.7368,58.7441,58.7295,58.7441,9500.0
2012-11-12 09:30:00,80.4,80.41,80.39,80.39,7100.0,58.7149,58.7222,58.7076,58.7076,7100.0
2012-11-12 09:40:00,80.39,80.42,80.39,80.42,2800.0,58.7076,58.7295,58.7076,58.7295,2800.0
2012-11-12 09:50:00,80.42,80.42,80.39,80.42,5100.0,58.7295,58.7295,58.7076,58.7295,5100.0
2012-11-12 10:00:00,80.42,80.42,80.41,80.41,600.0,58.7295,58.7295,58.7222,58.7222,600.0
2012-11-12 10:10:00,80.4,80.41,80.39,80.39,2900.0,58.7149,58.7222,58.7076,58.7076,2900.0
2012-11-12 10:20:00,80.4,80.4,80.39,80.39,600.0,58.7149,58.7149,58.7076,58.7076,600.0
2012-11-12 10:30:00,80.4,80.41,80.4,80.4,2200.0,58.7149,58.7222,58.7149,58.7149,2200.0
2012-11-12 10:40:00,80.4,80.4,80.4,80.4,0.0,58.7149,58.7149,58.7149,58.7149,0.0
2012-11-12 10:50:00,80.4,80.45,80.4,80.45,4000.0,58.7149,58.7514,58.7149,58.7514,4000.0
2012-11-12 11:00:00,80.41,80.45,80.4,80.41,6900.0,58.7222,58.7514,58.7149,58.7222,6900.0
2012-11-12 11:10:00,80.41,80.46,80.41,80.46,2900.0,58.7222,58.7587,58.7222,58.7587,2900.0
2012-11-12 11:20:00,80.46,80.46,80.41,80.45,6100.0,58.7587,58.7587,58.7222,58.7514,6100.0
2012-11-12 11:30:00,80.45,80.45,80.43,80.45,700.0,58.7514,58.7514,58.7368,58.7514,700.0
2012-11-12 11:40:00,80.42,80.45,80.42,80.45,3400.0,58.7295,58.7514,58.7295,58.7514,3400.0
2012-11-12 11:50:00,80.45,80.45,80.42,80.43,3700.0,58.7514,58.7514,58.7295,58.7368,3700.0
2012-11-12 12:00:00,80.44,80.45,80.42,80.45,9700.0,58.7441,58.7514,58.7295,58.7514,9700.0
2012-11-12 12:10:00,80.45,80.45,80.43,80.45,2700.0,58.7514,58.7514,58.7368,58.7514,2700.0
2012-11-12 12:20:00,80.42,80.45,80.42,80.45,1000.0,58.7295,58.7514,58.7295,58.7514,1000.0
2012-11-12 12:30:00,80.45,80.45,80.44,80.45,1500.0,58.7514,58.7514,58.7441,58.7514,1500.0
2012-11-12 12:40:00,80.45,80.45,80.42,80.45,5000.0,58.7514,58.7514,58.7295,58.7514,5000.0
2012-11-12 12:50:00,80.45,80.45,80.44,80.44,17100.0,58.7514,58.7514,58.7441,58.7441,17100.0
2012-11-12 13:00:00,80.45,80.45,80.43,80.45,2000.0,58.7514,58.7514,58.7368,58.7514,2000.0
2012-11-12 13:10:00,80.44,80.45,80.43,80.44,3200.0,58.7441,58.7514,58.7368,58.7441,3200.0
2012-11-12 13:20:00,80.44,80.45,80.43,80.44,3000.0,58.7441,58.7514,58.7368,58.7441,3000.0
2012-11-12 13:30:00,80.45,80.45,80.44,80.44,900.0,58.7514,58.7514,58.7441,58.7441,900.0
2012-11-12 13:40:00,80.44,80.45,80.44,80.44,5500.0,58.7441,58.7514,58.7441,58.7441,5500.0
2012-11-12 13:50:00,80.44,80.45,80.43,80.44,7800.0,58.7441,58.7514,58.7368,58.7441,7800.0
2012-11-12 14:00:00,80.45,80.45,80.44,80.45,2500.0,58.7514,58.7514,58.7441,58.7514,2500.0
2012-11-12 14:10:00,80.44,80.44,80.42,80.44,7200.0,58.7441,58.7441,58.7295,58.7441,7200.0
2012-11-12 14:20:00,80.42,80.44,80.42,80.42,1700.0,58.7295,58.7441,58.7295,58.7295,1700.0
2012-11-12 14:30:00,80.42,80.43,80.42,80.43,900.0,58.7295,58.7368,58.7295,58.7368,900.0
2012-11-12 14:40:00,80.44,80.44,80.42,80.44,7300.0,58.7441,58.7441,58.7295,58.7441,7300.0
2012-11-12 14:50:00,80.43,80.45,80.43,80.45,10000.0,58.7368,58.7514,58.7368,58.7514,10000.0
2012-11-12 15:00:00,80.45,80.45,80.44,80.45,2700.0,58.7514,58.7514,58.7441,58.7514,2700.0
2012-11-12 15:10:00,80.44,80.46,80.44,80.44,6700.0,58.7441,58.7587,58.7441,58.7441,6700.0
2012-11-12 15:20:00,80.45,80.46,80.44,80.45,3300.0,58.7514,58.7587,58.7441,58.7514,3300.0
2012-11-12 15:30:00,80.46,80.46,80.44,80.45,2300.0,58.7587,58.7587,58.7441,58.7514,2300.0
2012-11-12 15:40:00,80.46,80.46,80.44,80.44,2400.0,58.7587,58.7587,58.7441,58.7441,2400.0
2012-11-12 15:50:00,80.45,80.46,80.44,80.45,16900.0,58.7514,58.7587,58.7441,58.7514,16900.0
2012-11-13 09:30:00,80.46,80.46,80.44,80.44,15200.0,58.7587,58.7587,58.7441,58.7441,15200.0
2012-11-13 09:40:00,80.44,80.45,80.43,80.43,2400.0,58.7441,58.7514,58.7368,58.7368,2400.0
2012-11-13 09:50:00,80.43,80.44,80.43,80.43,13000.0,58.7368,58.7441,58.7368,58.7368,13000.0
2012-11-13 10:00:00,80.43,80.44,80.43,80.44,400.0,58.7368,58.7441,58.7368,58.7441,400.0
2012-11-13 10:10:00,80.44,80.44,80.43,80.43,2400.0,58.7441,58.7441,58.7368,58.7368,2400.0
2012-11-13 10:20:00,80.44,80.44,80.43,80.43,1600.0,58.7441,58.7441,58.7368,58.7368,1600.0
2012-11-13 10:30:00,80.43,80.44,80.42,80.42,12000.0,58.7368,58.7441,58.7295,58.7295,12000.0
2012-11-13 10:40:00,80.42,80.42,80.42,80.42,1600.0,58.7295,58.7295,58.7295,58.7295,1600.0
2012-11-13 10:50:00,80.42,80.42,80.41,80.41,400.0,58.7295,58.7295,58.7222,58.7222,400.0
2012-11-13 11:00:00,80.42,80.43,80.42,80.43,29400.0,58.7295,58.7368,58.7295,58.7368,29400.0
2012-11-13 11:10:00,80.44,80.44,80.44,80.44,300.0,58.7441,58.7441,58.7441,58.7441,300.0
2012-11-13 11:20:00,80.44,80.44,80.44,80.44,300.0,58.7441,58.7441,58.7441,58.7441,300.0
2012-11-13 11:30:00,80.44,80.45,80.44,80.45,1500.0,58.7441,58.7514,58.7441,58.7514,1500.0
2012-11-13 11:40:00,80.45,80.45,80.43,80.44,16400.0,58.7514,58.7514,58.7368,58.7441,16400.0
2012-11-13 11:50:00,80.43,80.45,80.43,80.43,1900.0,58.7368,58.7514,58.7368,58.7368,1900.0
2012-11-13 12:00:00,80.44,80.45,80.44,80.45,16900.0,58.7441,58.7514,58.7441,58.7514,16900.0
2012-11-13 12:10:00,80.44,80.45,80.44,80.45,5200.0,58.7441,58.7514,58.7441,58.7514,5200.0
2012-11-13 12:20:00,80.45,80.45,80.44,80.45,4300.0,58.7514,58.7514,58.7441,58.7514,4300.0
2012-11-13 12:30:00,80.45,80.45,80.44,80.44,2700.0,58.7514,58.7514,58.7441,58.7441,2700.0
2012-11-13 12:40:00,80.45,80.45,80.44,80.44,800.0,58.7514,58.7514,58.7441,58.7441,800.0
2012-11-13 12:50:00,80.45,80.45,80.44,80.44,1900.0,58.7514,58.7514,58.7441,58.7441,1900.0
2012-11-13 13:00:00,80.45,80.45,80.45,80.45,9500.0,58.7514,58.7514,58.7514,58.7514,9500.0
2012-11-13 13:10:00,80.45,80.46,80.44,80.46,4500.0,58.7514,58.7587,58.7441,58.7587,4500.0
2012-11-13 13:20:00,80.45,80.46,80.45,80.46,6600.0,58.7514,58.7587,58.7514,58.7587,6600.0
2012-11-13 13:30:00,80.46,80.46,80.45,80.46,3500.0,58.7587,58.7587,58.7514,58.7587,3500.0
2012-11-13 13:40:00,80.46,80.46,80.45,80.46,3400.0,58.7587,58.7587,58.7514,58.7587,3400.0
2012-11-13 13:50:00,80.45,80.46,80.45,80.45,1300.0,58.7514,58.7587,58.7514,58.7514,1300.0
2012-11-13 14:00:00,80.46,80.46,80.45,80.46,12200.0,58.7587,58.7587,58.7514,58.7587,12200.0
2012-11-13 14:10:00,80.46,80.48,80.45,80.46,12700.0,58.7587,58.7733,58.7514,58.7587,12700.0
2012-11-13 14:20:00,80.48,80.48,80.46,80.46,5100.0,58.7733,58.7733,58.7587,58.7587,5100.0
2012-11-13 14:30:00,80.46,80.48,80.46,80.47,7500.0,58.7587,58.7733,58.7587,58.766,7500.0
2012-11-13 14:40:00,80.47,80.48,80.47,80.48,30900.0,58.766,58.7733,58.766,58.7733,30900.0
2012-11-13 14:50:00,80.48,80.48,80.48,80.48,4900.0,58.7733,58.7733,58.7733,58.7733,4900.0
2012-11-13 15:00:00,80.47,80.49,80.47,80.48,11600.0,58.766,58.7806,58.766,58.7733,11600.0
2012-11-13 15:10:00,80.47,80.47,80.44,80.46,11300.0,58.766,58.766,58.7441,58.7587,11300.0
2012-11-13 15:20:00,80.46,80.46,80.45,80.46,14200.0,58.7587,58.7587,58.7514,58.7587,14200.0
2012-11-13 15:30:00,80.46,80.46,80.45,80.46,4200.0,58.7587,58.7587,58.7514,58.7587,4200.0
2012-11-13 15:40:00,80.46,80.48,80.45,80.47,20700.0,58.7587,58.7733,58.7514,58.766,20700.0
2012-11-13 15:50:00,80.45,80.47,80.45,80.47,18200.0,58.7514,58.766,58.7514,58.766,18200.0
2012-11-14 09:30:00,80.44,80.46,80.41,80.42,9900.0,58.7441,58.7587,58.7222,58.7295,9900.0
2012-11-14 09:40:00,80.46,80.46,80.42,80.45,4100.0,58.7587,58.7587,58.7295,58.7514,4100.0
2012-11-14 09:50:00,80.42,80.46,80.41,80.46,1700.0,58.7295,58.7587,58.7222,58.7587,1700.0
2012-11-14 10:00:00,80.45,80.46,80.44,80.45,6800.0,58.7514,58.7587,58.7441,58.7514,6800.0
2012-11-14 10:10:00,80.44,80.44,80.44,80.44,200.0,58.7441,58.7441,58.7441,58.7441,200.0
2012-11-14 10:20:00,80.44,80.45,80.43,80.45,11100.0,58.7441,58.7514,58.7368,58.7514,11100.0
2012-11-14 10:30:00,80.44,80.48,80.44,80.46,12800.0,58.7441,58.7733,58.7441,58.7587,12800.0
2012-11-14 10:40:00,80.47,80.47,80.45,80.45,4200.0,58.766,58.766,58.7514,58.7514,4200.0
2012-11-14 10:50:00,80.45,80.46,80.45,80.45,3400.0,58.7514,58.7587,58.7514,58.7514,3400.0
2012-11-14 11:00:00,80.45,80.47,80.45,80.45,3800.0,58.7514,58.766,58.7514,58.7514,3800.0
2012-11-14 11:10:00,80.46,80.47,80.45,80.45,3700.0,58.7587,58.766,58.7514,58.7514,3700.0
2012-11-14 11:20:00,80.46,80.47,80.45,80.47,1400.0,58.7587,58.766,58.7514,58.766,1400.0
2012-11-14 11:30:00,80.46,80.47,80.45,80.47,5400.0,58.7587,58.766,58.7514,58.766,5400.0
2012-11-14 11:40:00,80.47,80.47,80.45,80.45,1500.0,58.766,58.766,58.7514,58.7514,1500.0
2012-11-14 11:50:00,80.45,80.46,80.45,80.45,3100.0,58.7514,58.7587,58.7514,58.7514,3100.0
2012-11-14 12:00:00,80.46,80.46,80.44,80.45,30800.0,58.7587,58.7587,58.7441,58.7514,30800.0
2012-11-14 12:10:00,80.44,80.45,80.44,80.45,4400.0,58.7441,58.7514,58.7441,58.7514,4400.0
2012-11-14 12:20:00,80.45,80.45,80.44,80.45,6700.0,58.7514,58.7514,58.7441,58.7514,6700.0
2012-11-14 12:30:00,80.45,80.45,80.44,80.45,2100.0,58.7514,58.7514,58.7441,58.7514,2100.0
2012-11-14 12:40:00,80.45,80.45,80.44,80.45,2700.0,58.7514,58.7514,58.7441,58.7514,2700.0
2012-11-14 12:50:00,80.44,80.45,80.44,80.45,2200.0,58.7441,58.7514,58.7441,58.7514,2200.0
2012-11-14 13:00:00,80.45,80.45,80.44,80.44,1700.0,58.7514,58.7514,58.7441,58.7441,1700.0
2012-11-14 13:10:00,80.44,80.45,80.44,80.44,2600.0,58.7441,58.7514,58.7441,58.7441,2600.0
2012-11-14 13:20:00,80.44,80.45,80.44,80.45,1900.0,58.7441,58.7514,58.7441,58.7514,1900.0
2012-11-14 13:30:00,80.45,80.45,80.44,80.45,1800.0,58.7514,58.7514,58.7441,58.7514,1800.0
2012-11-14 13:40:00,80.44,80.45,80.44,80.44,1300.0,58.7441,58.7514,58.7441,58.7441,1300.0
2012-11-14 13:50:00,80.45,80.45,80.44,80.45,6500.0,58.7514,58.7514,58.7441,58.7514,6500.0
2012-11-14 14:00:00,80.45,80.45,80.44,80.44,2400.0,58.7514,58.7514,58.7441,58.7441,2400.0
2012-11-14 14:10:00,80.45,80.45,80.44,80.45,10100.0,58.7514,58.7514,58.7441,58.7514,10100.0
2012-11-14 14:20:00,80.44,80.45,80.44,80.44,1500.0,58.7441,58.7514,58.7441,58.7441,1500.0
2012-11-14 14:30:00,80.45,80.45,80.44,80.45,10500.0,58.7514,58.7514,58.7441,58.7514,10500.0
2012-11-14 14:40:00,80.45,80.45,80.44,80.44,3400.0,58.7514,58.7514,58.7441,58.7441,3400.0
2012-11-14 14:50:00,80.45,80.45,80.44,80.45,4000.0,58.7514,58.7514,58.7441,58.7514,4000.0
2012-11-14 15:00:00,80.45,80.45,80.44,80.45,3100.0,58.7514,58.7514,58.7441,58.7514,3100.0
2012-11-14 15:10:00,80.44,80.45,80.44,80.45,18500.0,58.7441,58.7514,58.7441,58.7514,18500.0
2012-11-14 15:20:00,80.45,80.45,80.43,80.44,9200.0,58.7514,58.7514,58.7368,58.7441,9200.0
2012-11-14 15:30:00,80.45,80.45,80.43,80.45,1900.0,58.7514,58.7514,58.7368,58.7514,1900.0
2012-11-14 15:40:00,80.45,80.45,80.43,80.44,12600.0,58.7514,58.7514,58.7368,58.7441,12600.0
2012-11-14 15:50:00,80.44,80.45,80.43,80.45,22500.0,58.7441,58.7514,58.7368,58.7514,22500.0
2012-11-15 09:30:00,80.4,80.46,80.4,80.44,20500.0,58.7149,58.7587,58.7149,58.7441,20500.0
2012-11-15 09:40:00,80.4,80.45,80.4,80.45,4300.0,58.7149,58.7514,58.7149,58.7514,4300.0
2012-11-15 09:50:00,80.43,80.46,80.43,80.43,4400.0,58.7368,58.7587,58.7368,58.7368,4400.0
2012-11-15 10:00:00,80.46,80.46,80.43,80.43,400.0,58.7587,58.7587,58.7368,58.7368,400.0
2012-11-15 10:10:00,80.43,80.46,80.43,80.44,1200.0,58.7368,58.7587,58.7368,58.7441,1200.0
2012-11-15 10:20:00,80.44,80.46,80.44,80.46,4800.0,58.7441,58.7587,58.7441,58.7587,4800.0
2012-11-15 10:30:00,80.46,80.46,80.45,80.46,6100.0,58.7587,58.7587,58.7514,58.7587,6100.0
2012-11-15 10:40:00,80.46,80.46,80.45,80.45,8900.0,58.7587,58.7587,58.7514,58.7514,8900.0
2012-11-15 10:50:00,80.46,80.47,80.45,80.47,3600.0,58.7587,58.766,58.7514,58.766,3600.0
2012-11-15 11:00:00,80.46,80.47,80.39,80.47,239200.0,58.7587,58.766,58.7076,58.766,239200.0
2012-11-15 11:10:00,80.46,80.46,80.43,80.46,3200.0,58.7587,58.7587,58.7368,58.7587,3200.0
2012-11-15 11:20:00,80.44,80.46,80.42,80.45,3000.0,58.7441,58.7587,58.7295,58.7514,3000.0
2012-11-15 11:30:00,80.45,80.47,80.43,80.45,4500.0,58.7514,58.766,58.7368,58.7514,4500.0
2012-11-15 11:40:00,80.43,80.44,80.41,80.41,5100.0,58.7368,58.7441,58.7222,58.7222,5100.0
2012-11-15 11:50:00,80.44,80.44,80.41,80.41,13300.0,58.7441,58.7441,58.7222,58.7222,13300.0
2012-11-15 12:00:00,80.41,80.42,80.4,80.4,3300.0,58.7222,58.7295,58.7149,58.7149,3300.0
2012-11-15 12:10:00,80.41,80.42,80.37,80.37,34400.0,58.7222,58.7295,58.693,58.693,34400.0
2012-11-15 12:20:00,80.41,80.42,80.35,80.39,16300.0,58.7222,58.7295,58.6784,58.7076,16300.0
2012-11-15 12:30:00,80.39,80.39,80.38,80.39,2200.0,58.7076,58.7076,58.7003,58.7076,2200.0
2012-11-15 12:40:00,80.39,80.42,80.38,80.4,6100.0,58.7076,58.7295,58.7003,58.7149,6100.0
2012-11-15 12:50:00,80.44,80.44,80.37,80.37,6000.0,58.7441,58.7441,58.693,58.693,6000.0
2012-11-15 13:00:00,80.38,80.42,80.38,80.4,9800.0,58.7003,58.7295,58.7003,58.7149,9800.0
2012-11-15 13:10:00,80.4,80.42,80.38,80.41,6700.0,58.7149,58.7295,58.7003,58.7222,6700.0
2012-11-15 13:20:00,80.4,80.42,80.39,80.41,1700.0,58.7149,58.7295,58.7076,58.7222,1700.0
2012-11-15 13:30:00,80.4,80.42,80.4,80.42,600.0,58.7149,58.7295,58.7149,58.7295,600.0
2012-11-15 13:40:00,80.42,80.42,80.39,80.41,6600.0,58.7295,58.7295,58.7076,58.7222,6600.0
2012-11-15 13:50:00,80.42,80.42,80.39,80.42,3900.0,58.7295,58.7295,58.7076,58.7295,3900.0
2012-11-15 14:00:00,80.42,80.42,80.38,80.41,5700.0,58.7295,58.7295,58.7003,58.7222,5700.0
2012-11-15 14:10:00,80.39,80.42,80.39,80.41,5800.0,58.7076,58.7295,58.7076,58.7222,5800.0
2012-11-15 14:20:00,80.41,80.42,80.39,80.39,2900.0,58.7222,58.7295,58.7076,58.7076,2900.0
2012-11-15 14:30:00,80.4,80.4,80.35,80.36,9800.0,58.7149,58.7149,58.6784,58.6857,9800.0
2012-11-15 14:40:00,80.37,80.37,80.35,80.36,9300.0,58.693,58.693,58.6784,58.6857,9300.0
2012-11-15 14:50:00,80.36,80.37,80.35,80.37,3800.0,58.6857,58.693,58.6784,58.693,3800.0
2012-11-15 15:00:00,80.37,80.4,80.37,80.39,14100.0,58.693,58.7149,58.693,58.7076,14100.0
2012-11-15 15:10:00,80.4,80.4,80.38,80.39,16300.0,58.7149,58.7149,58.7003,58.7076,16300.0
2012-11-15 15:20:00,80.39,80.4,80.37,80.4,17600.0,58.7076,58.7149,58.693,58.7149,17600.0
2012-11-15 15:30:00,80.4,80.42,80.39,80.4,57700.0,58.7149,58.7295,58.7076,58.7149,57700.0
2012-11-15 15:40:00,80.39,80.41,80.39,80.4,9800.0,58.7076,58.7222,58.7076,58.7149,9800.0
2012-11-15 15:50:00,80.41,80.45,80.39,80.4,41000.0,58.7222,58.7514,58.7076,58.7149,41000.0
2012-11-16 09:30:00,80.45,80.46,80.4,80.41,38600.0,58.7514,58.7587,58.7149,58.7222,38600.0
2012-11-16 09:40:00,80.4,80.45,80.39,80.41,25900.0,58.7149,58.7514,58.7076,58.7222,25900.0
2012-11-16 09:50:00,80.39,80.44,80.37,80.43,85500.0,58.7076,58.7441,58.693,58.7368,85500.0
2012-11-16 10:00:00,80.4,80.44,80.38,80.39,2900.0,58.7149,58.7441,58.7003,58.7076,2900.0
2012-11-16 10:10:00,80.39,80.44,80.38,80.38,1300.0,58.7076,58.7441,58.7003,58.7003,1300.0
2012-11-16 10:20:00,80.43,80.44,80.4,80.44,11000.0,58.7368,58.7441,58.7149,58.7441,11000.0
2012-11-16 10:30:00,80.41,80.44,80.39,80.39,3700.0,58.7222,58.7441,58.7076,58.7076,3700.0
2012-11-16 10:40:00,80.43,80.43,80.4,80.4,5600.0,58.7368,58.7368,58.7149,58.7149,5600.0
2012-11-16 10:50:00,80.4,80.41,80.39,80.41,4500.0,58.7149,58.7222,58.7076,58.7222,4500.0
2012-11-16 11:00:00,80.4,80.43,80.4,80.41,2600.0,58.7149,58.7368,58.7149,58.7222,2600.0
2012-11-16 11:10:00,80.4,80.43,80.4,80.4,1900.0,58.7149,58.7368,58.7149,58.7149,1900.0
2012-11-16 11:20:00,80.4,80.43,80.4,80.43,20900.0,58.7149,58.7368,58.7149,58.7368,20900.0
2012-11-16 11:30:00,80.43,80.43,80.38,80.38,38400.0,58.7368,58.7368,58.7003,58.7003,38400.0
2012-11-16 11:40:00,80.38,80.4,80.38,80.39,2300.0,58.7003,58.7149,58.7003,58.7076,2300.0
2012-11-16 11:50:00,80.4,80.44,80.39,80.4,23800.0,58.7149,58.7441,58.7076,58.7149,23800.0
2012-11-16 12:00:00,80.4,80.41,80.37,80.4,11300.0,58.7149,58.7222,58.693,58.7149,11300.0
2012-11-16 12:10:00,80.39,80.4,80.37,80.38,3800.0,58.7076,58.7149,58.693,58.7003,3800.0
2012-11-16 12:20:00,80.38,80.39,80.37,80.37,21600.0,58.7003,58.7076,58.693,58.693,21600.0
2012-11-16 12:30:00,80.37,80.38,80.37,80.37,1900.0,58.693,58.7003,58.693,58.693,1900.0
2012-11-16 12:40:00,80.37,80.39,80.37,80.39,8800.0,58.693,58.7076,58.693,58.7076,8800.0
2012-11-16 12:50:00,80.39,80.39,80.36,80.38,7500.0,58.7076,58.7076,58.6857,58.7003,7500.0
2012-11-16 13:00:00,80.37,80.38,80.36,80.37,11800.0,58.693,58.7003,58.6857,58.693,11800.0
2012-11-16 13:10:00,80.36,80.38,80.36,80.38,2900.0,58.6857,58.7003,58.6857,58.7003,2900.0
2012-11-16 13:20:00,80.38,80.38,80.36,80.38,4300.0,58.7003,58.7003,58.6857,58.7003,4300.0
2012-11-16 13:30:00,80.37,80.38,80.36,80.36,2300.0,58.693,58.7003,58.6857,58.6857,2300.0
2012-11-16 13:40:00,80.37,80.38,80.36,80.38,12900.0,58.693,58.7003,58.6857,58.7003,12900.0
2012-11-16 13:50:00,80.37,80.38,80.37,80.37,3900.0,58.693,58.7003,58.693,58.693,3900.0
2012-11-16 14:00:00,80.37,80.38,80.37,80.38,5600.0,58.693,58.7003,58.693,58.7003,5600.0
2012-11-16 14:10:00,80.37,80.4,80.37,80.39,24300.0,58.693,58.7149,58.693,58.7076,24300.0
2012-11-16 14:20:00,80.4,80.4,80.39,80.4,900.0,58.7149,58.7149,58.7076,58.7149,900.0
2012-11-16 14:30:00,80.39,80.4,80.38,80.4,9400.0,58.7076,58.7149,58.7003,58.7149,9400.0
2012-11-16 14:40:00,80.4,80.45,80.39,80.44,19600.0,58.7149,58.7514,58.7076,58.7441,19600.0
2012-11-16 14:50:00,80.44,80.45,80.42,80.45,5400.0,58.7441,58.7514,58.7295,58.7514,5400.0
2012-11-16 15:00:00,80.41,80.46,80.41,80.45,15900.0,58.7222,58.7587,58.7222,58.7514,15900.0
2012-11-16 15:10:00,80.45,80.47,80.45,80.46,5000.0,58.7514,58.766,58.7514,58.7587,5000.0
2012-11-16 15:20:00,80.45,80.47,80.45,80.45,8100.0,58.7514,58.766,58.7514,58.7514,8100.0
2012-11-16 15:30:00,80.46,80.47,80.45,80.46,10100.0,58.7587,58.766,58.7514,58.7587,10100.0
2012-11-16 15:40:00,80.47,80.47,80.45,80.45,11500.0,58.766,58.766,58.7514,58.7514,11500.0
2012-11-16 15:50:00,80.47,80.49,80.46,80.48,15400.0,58.766,58.7806,58.7587,58.7733,15400.0
2012-11-19 09:30:00,80.45,80.49,80.45,80.49,22600.0,58.7514,58.7806,58.7514,58.7806,22600.0
2012-11-19 09:40:00,80.46,80.49,80.46,80.49,1700.0,58.7587,58.7806,58.7587,58.7806,1700.0
2012-11-19 09:50:00,80.49,80.5,80.46,80.5,2600.0,58.7806,58.7879,58.7587,58.7879,2600.0
2012-11-19 10:00:00,80.47,80.5,80.45,80.45,24400.0,58.766,58.7879,58.7514,58.7514,24400.0
2012-11-19 10:10:00,80.45,80.46,80.44,80.45,7000.0,58.7514,58.7587,58.7441,58.7514,7000.0
2012-11-19 10:20:00,80.44,80.46,80.44,80.45,1100.0,58.7441,58.7587,58.7441,58.7514,1100.0
2012-11-19 10:30:00,80.46,80.48,80.44,80.47,15200.0,58.7587,58.7733,58.7441,58.766,15200.0
2012-11-19 10:40:00,80.45,80.47,80.44,80.46,2900.0,58.7514,58.766,58.7441,58.7587,2900.0
2012-11-19 10:50:00,80.46,80.46,80.44,80.45,1800.0,58.7587,58.7587,58.7441,58.7514,1800.0
2012-11-19 11:00:00,80.46,80.46,80.44,80.46,11700.0,58.7587,58.7587,58.7441,58.7587,11700.0
2012-11-19 11:10:00,80.45,80.46,80.44,80.44,6500.0,58.7514,58.7587,58.7441,58.7441,6500.0
2012-11-19 11:20:00,80.46,80.46,80.44,80.46,6700.0,58.7587,58.7587,58.7441,58.7587,6700.0
2012-11-19 11:30:00,80.44,80.46,80.44,80.46,4700.0,58.7441,58.7587,58.7441,58.7587,4700.0
2012-11-19 11:40:00,80.45,80.47,80.45,80.45,7200.0,58.7514,58.766,58.7514,58.7514,7200.0
2012-11-19 11:50:00,80.45,80.47,80.45,80.47,1900.0,58.7514,58.766,58.7514,58.766,1900.0
2012-11-19 12:00:00,80.47,80.47,80.45,80.46,600.0,58.766,58.766,58.7514,58.7587,600.0
2012-11-19 12:10:00,80.45,80.47,80.45,80.47,1200.0,58.7514,58.766,58.7514,58.766,1200.0
2012-11-19 12:20:00,80.45,80.47,80.45,80.46,2700.0,58.7514,58.766,58.7514,58.7587,2700.0
2012-11-19 12:30:00,80.45,80.47,80.45,80.47,2900.0,58.7514,58.766,58.7514,58.766,2900.0
2012-11-19 12:40:00,80.48,80.48,80.47,80.47,7200.0,58.7733,58.7733,58.766,58.766,7200.0
2012-11-19 12:50:00,80.48,80.48,80.47,80.47,5800.0,58.7733,58.7733,58.766,58.766,5800.0
2012-11-19 13:00:00,80.48,80.49,80.47,80.49,5400.0,58.7733,58.7806,58.766,58.7806,5400.0
2012-11-19 13:10:00,80.49,80.49,80.47,80.48,3300.0,58.7806,58.7806,58.766,58.7733,3300.0
2012-11-19 13:20:00,80.49,80.5,80.47,80.49,16800.0,58.7806,58.7879,58.766,58.7806,16800.0
2012-11-19 13:30:00,80.48,80.5,80.48,80.5,4200.0,58.7733,58.7879,58.7733,58.7879,4200.0
2012-11-19 13:40:00,80.5,80.5,80.47,80.49,8700.0,58.7879,58.7879,58.766,58.7806,8700.0
2012-11-19 13:50:00,80.47,80.5,80.47,80.5,800.0,58.766,58.7879,58.766,58.7879,800.0
2012-11-19 14:00:00,80.48,80.5,80.47,80.49,4500.0,58.7733,58.7879,58.766,58.7806,4500.0
2012-11-19 14:10:00,80.49,80.5,80.47,80.5,12900.0,58.7806,58.7879,58.766,58.7879,12900.0
2012-11-19 14:20:00,80.49,80.5,80.47,80.49,10900.0,58.7806,58.7879,58.766,58.7806,10900.0
2012-11-19 14:30:00,80.5,80.5,80.48,80.49,1100.0,58.7879,58.7879,58.7733,58.7806,1100.0
2012-11-19 14:40:00,80.49,80.49,80.47,80.47,1300.0,58.7806,58.7806,58.766,58.766,1300.0
2012-11-19 14:50:00,80.47,80.5,80.47,80.5,9000.0,58.766,58.7879,58.766,58.7879,9000.0
2012-11-19 15:00:00,80.49,80.5,80.49,80.49,1300.0,58.7806,58.7879,58.7806,58.7806,1300.0
2012-11-19 15:10:00,80.51,80.51,80.49,80.49,5400.0,58.7952,58.7952,58.7806,58.7806,5400.0
2012-11-19 15:20:00,80.5,80.51,80.49,80.51,1500.0,58.7879,58.7952,58.7806,58.7952,1500.0
2012-11-19 15:30:00,80.5,80.51,80.5,80.51,2700.0,58.7879,58.7952,58.7879,58.7952,2700.0
2012-11-19 15:40:00,80.52,80.52,80.52,80.52,2500.0,58.8025,58.8025,58.8025,58.8025,2500.0
2012-11-19 15:50:00,80.52,80.52,80.51,80.52,1900.0,58.8025,58.8025,58.7952,58.8025,1900.0
2012-11-20 09:30:00,80.48,80.49,80.45,80.45,14400.0,58.7733,58.7806,58.7514,58.7514,14400.0
2012-11-20 09:40:00,80.47,80.49,80.46,80.49,5600.0,58.766,58.7806,58.7587,58.7806,5600.0
2012-11-20 09:50:00,80.49,80.49,80.48,80.49,1500.0,58.7806,58.7806,58.7733,58.7806,1500.0
2012-11-20 10:00:00,80.48,80.48,80.47,80.48,1700.0,58.7733,58.7733,58.766,58.7733,1700.0
2012-11-20 10:10:00,80.47,80.48,80.45,80.48,13100.0,58.766,58.7733,58.7514,58.7733,13100.0
2012-11-20 10:20:00,80.47,80.48,80.44,80.46,11700.0,58.766,58.7733,58.7441,58.7587,11700.0
2012-11-20 10:30:00,80.46,80.46,80.44,80.45,7200.0,58.7587,58.7587,58.7441,58.7514,7200.0
2012-11-20 10:40:00,80.45,80.46,80.44,80.44,11900.0,58.7514,58.7587,58.7441,58.7441,11900.0
2012-11-20 10:50:00,80.46,80.46,80.45,80.45,14200.0,58.7587,58.7587,58.7514,58.7514,14200.0
2012-11-20 11:00:00,80.47,80.47,80.45,80.45,5500.0,58.766,58.766,58.7514,58.7514,5500.0
2012-11-20 11:10:00,80.46,80.46,80.45,80.46,5200.0,58.7587,58.7587,58.7514,58.7587,5200.0
2012-11-20 11:20:00,80.46,80.46,80.45,80.45,10300.0,58.7587,58.7587,58.7514,58.7514,10300.0
2012-11-20 11:30:00,80.46,80.46,80.45,80.46,3800.0,58.7587,58.7587,58.7514,58.7587,3800.0
2012-11-20 11:40:00,80.46,80.46,80.45,80.45,5000.0,58.7587,58.7587,58.7514,58.7514,5000.0
2012-11-20 11:50:00,80.46,80.46,80.45,80.46,600.0,58.7587,58.7587,58.7514,58.7587,600.0
2012-11-20 12:00:00,80.45,80.46,80.45,80.45,8400.0,58.7514,58.7587,58.7514,58.7514,8400.0
2012-11-20 12:10:00,80.42,80.46,80.42,80.44,8000.0,58.7295,58.7587,58.7295,58.7441,8000.0
2012-11-20 12:20:00,80.43,80.45,80.43,80.45,3200.0,58.7368,58.7514,58.7368,58.7514,3200.0
2012-11-20 12:30:00,80.46,80.47,80.44,80.47,6400.0,58.7587,58.766,58.7441,58.766,6400.0
2012-11-20 12:40:00,80.47,80.47,80.43,80.47,3400.0,58.766,58.766,58.7368,58.766,3400.0
2012-11-20 12:50:00,80.46,80.47,80.45,80.45,15400.0,58.7587,58.766,58.7514,58.7514,15400.0
2012-11-20 13:00:00,80.43,80.47,80.43,80.47,110600.0,58.7368,58.766,58.7368,58.766,110600.0
2012-11-20 13:10:00,80.46,80.48,80.45,80.47,7400.0,58.7587,58.7733,58.7514,58.766,7400.0
2012-11-20 13:20:00,80.46,80.48,80.45,80.47,3300.0,58.7587,58.7733,58.7514,58.766,3300.0
2012-11-20 13:30:00,80.47,80.47,80.46,80.46,1600.0,58.766,58.766,58.7587,58.7587,1600.0
2012-11-20 13:40:00,80.47,80.48,80.45,80.48,43700.0,58.766,58.7733,58.7514,58.7733,43700.0
2012-11-20 13:50:00,80.46,80.48,80.46,80.48,1900.0,58.7587,58.7733,58.7587,58.7733,1900.0
2012-11-20 14:00:00,80.46,80.48,80.46,80.46,5700.0,58.7587,58.7733,58.7587,58.7587,5700.0
2012-11-20 14:10:00,80.48,80.48,80.46,80.46,4100.0,58.7733,58.7733,58.7587,58.7587,4100.0
2012-11-20 14:20:00,80.46,80.48,80.46,80.46,2400.0,58.7587,58.7733,58.7587,58.7587,2400.0
2012-11-20 14:30:00,80.46,80.47,80.45,80.47,8000.0,58.7587,58.766,58.7514,58.766,8000.0
2012-11-20 14:40:00,80.47,80.47,80.45,80.47,4200.0,58.766,58.766,58.7514,58.766,4200.0
2012-11-20 14:50:00,80.47,80.47,80.46,80.47,15200.0,58.766,58.766,58.7587,58.766,15200.0
2012-11-20 15:00:00,80.47,80.47,80.46,80.47,22400.0,58.766,58.766,58.7587,58.766,22400.0
2012-11-20 15:10:00,80.47,80.47,80.46,80.47,4200.0,58.766,58.766,58.7587,58.766,4200.0
2012-11-20 15:20:00,80.46,80.47,80.46,80.47,2100.0,58.7587,58.766,58.7587,58.766,2100.0
2012-11-20 15:30:00,80.47,80.47,80.45,80.45,8600.0,58.766,58.766,58.7514,58.7514,8600.0
2012-11-20 15:40:00,80.47,80.47,80.45,80.47,11200.0,58.766,58.766,58.7514,58.766,11200.0
2012-11-20 15:50:00,80.47,80.47,80.46,80.47,14400.0,58.766,58.766,58.7587,58.766,14400.0
2012-11-21 09:30:00,80.47,80.47,80.41,80.41,17100.0,58.766,58.766,58.7222,58.7222,17100.0
2012-11-21 09:40:00,80.41,80.43,80.41,80.42,3000.0,58.7222,58.7368,58.7222,58.7295,3000.0
2012-11-21 09:50:00,80.43,80.44,80.41,80.43,9800.0,58.7368,58.7441,58.7222,58.7368,9800.0
2012-11-21 10:00:00,80.41,80.44,80.41,80.44,4300.0,58.7222,58.7441,58.7222,58.7441,4300.0
2012-11-21 10:10:00,80.43,80.44,80.41,80.44,6600.0,58.7368,58.7441,58.7222,58.7441,6600.0
2012-11-21 10:20:00,80.43,80.46,80.41,80.45,31800.0,58.7368,58.7587,58.7222,58.7514,31800.0
2012-11-21 10:30:00,80.45,80.46,80.44,80.44,21000.0,58.7514,58.7587,58.7441,58.7441,21000.0
2012-11-21 10:40:00,80.44,80.45,80.44,80.45,6000.0,58.7441,58.7514,58.7441,58.7514,6000.0
2012-11-21 10:50:00,80.45,80.45,80.43,80.44,2100.0,58.7514,58.7514,58.7368,58.7441,2100.0
2012-11-21 11:00:00,80.44,80.44,80.43,80.44,1900.0,58.7441,58.7441,58.7368,58.7441,1900.0
2012-11-21 11:10:00,80.44,80.44,80.43,80.44,11500.0,58.7441,58.7441,58.7368,58.7441,11500.0
2012-11-21 11:20:00,80.43,80.44,80.43,80.44,6900.0,58.7368,58.7441,58.7368,58.7441,6900.0
2012-11-21 11:30:00,80.44,80.44,80.43,80.43,7200.0,58.7441,58.7441,58.7368,58.7368,7200.0
2012-11-21 11:40:00,80.43,80.44,80.43,80.44,4500.0,58.7368,58.7441,58.7368,58.7441,4500.0
2012-11-21 11:50:00,80.43,80.45,80.43,80.44,15400.0,58.7368,58.7514,58.7368,58.7441,15400.0
2012-11-21 12:00:00,80.45,80.45,80.44,80.44,5400.0,58.7514,58.7514,58.7441,58.7441,5400.0
2012-11-21 12:10:00,80.44,80.45,80.44,80.45,700.0,58.7441,58.7514,58.7441,58.7514,700.0
2012-11-21 12:20:00,80.45,80.45,80.44,80.45,3600.0,58.7514,58.7514,58.7441,58.7514,3600.0
2012-11-21 12:30:00,80.45,80.45,80.44,80.44,7300.0,58.7514,58.7514,58.7441,58.7441,7300.0
2012-11-21 12:40:00,80.44,80.45,80.44,80.44,2200.0,58.7441,58.7514,58.7441,58.7441,2200.0
2012-11-21 12:50:00,80.45,80.45,80.44,80.44,9200.0,58.7514,58.7514,58.7441,58.7441,9200.0
2012-11-21 13:00:00,80.44,80.45,80.44,80.45,600.0,58.7441,58.7514,58.7441,58.7514,600.0
2012-11-21 13:10:00,80.44,80.45,80.44,80.45,1200.0,58.7441,58.7514,58.7441,58.7514,1200.0
2012-11-21 13:20:00,80.44,80.45,80.44,80.45,1000.0,58.7441,58.7514,58.7441,58.7514,1000.0
2012-11-21 13:30:00,80.44,80.45,80.44,80.45,900.0,58.7441,58.7514,58.7441,58.7514,900.0
2012-11-21 13:40:00,80.45,80.45,80.44,80.45,10800.0,58.7514,58.7514,58.7441,58.7514,10800.0
2012-11-21 13:50:00,80.45,80.45,80.44,80.45,4600.0,58.7514,58.7514,58.7441,58.7514,4600.0
2012-11-21 14:00:00,80.45,80.45,80.44,80.44,500.0,58.7514,58.7514,58.7441,58.7441,500.0
2012-11-21 14:10:00,80.44,80.45,80.44,80.45,4100.0,58.7441,58.7514,58.7441,58.7514,4100.0
2012-11-21 14:20:00,80.45,80.46,80.44,80.45,20700.0,58.7514,58.7587,58.7441,58.7514,20700.0
2012-11-21 14:30:00,80.46,80.46,80.45,80.45,2900.0,58.7587,58.7587,58.7514,58.7514,2900.0
2012-11-21 14:40:00,80.46,80.46,80.44,80.45,700.0,58.7587,58.7587,58.7441,58.7514,700.0
2012-11-21 14:50:00,80.46,80.47,80.45,80.46,26100.0,58.7587,58.766,58.7514,58.7587,26100.0
2012-11-21 15:00:00,80.46,80.46,80.45,80.46,300.0,58.7587,58.7587,58.7514,58.7587,300.0
2012-11-21 15:10:00,80.46,80.46,80.45,80.45,2000.0,58.7587,58.7587,58.7514,58.7514,2000.0
2012-11-21 15:20:00,80.46,80.47,80.45,80.47,1400.0,58.7587,58.766,58.7514,58.766,1400.0
2012-11-21 15:30:00,80.47,80.47,80.45,80.46,2900.0,58.766,58.766,58.7514,58.7587,2900.0
2012-11-21 15:40:00,80.47,80.47,80.45,80.47,3600.0,58.766,58.766,58.7514,58.766,3600.0
2012-11-21 15:50:00,80.45,80.47,80.44,80.45,14100.0,58.7514,58.766,58.7441,58.7514,14100.0
2012-11-23 09:30:00,80.42,80.45,80.4,80.45,4800.0,58.7295,58.7514,58.7149,58.7514,4800.0
2012-11-23 09:40:00,80.44,80.46,80.41,80.41,8300.0,58.7441,58.7587,58.7222,58.7222,8300.0
2012-11-23 09:50:00,80.41,80.47,80.41,80.45,14400.0,58.7222,58.766,58.7222,58.7514,14400.0
2012-11-23 10:00:00,80.47,80.47,80.43,80.45,3200.0,58.766,58.766,58.7368,58.7514,3200.0
2012-11-23 10:10:00,80.44,80.46,80.43,80.46,2000.0,58.7441,58.7587,58.7368,58.7587,2000.0
2012-11-23 10:20:00,80.46,80.46,80.44,80.44,300.0,58.7587,58.7587,58.7441,58.7441,300.0
2012-11-23 10:30:00,80.45,80.46,80.44,80.46,2000.0,58.7514,58.7587,58.7441,58.7587,2000.0
2012-11-23 10:40:00,80.46,80.46,80.44,80.44,3200.0,58.7587,58.7587,58.7441,58.7441,3200.0
2012-11-23 10:50:00,80.44,80.46,80.44,80.45,2300.0,58.7441,58.7587,58.7441,58.7514,2300.0
2012-11-23 11:00:00,80.44,80.46,80.44,80.46,36000.0,58.7441,58.7587,58.7441,58.7587,36000.0
2012-11-23 11:10:00,80.45,80.46,80.44,80.46,5200.0,58.7514,58.7587,58.7441,58.7587,5200.0
2012-11-23 11:20:00,80.46,80.46,80.44,80.45,2000.0,58.7587,58.7587,58.7441,58.7514,2000.0
2012-11-23 11:30:00,80.46,80.46,80.45,80.46,4500.0,58.7587,58.7587,58.7514,58.7587,4500.0
2012-11-23 11:40:00,80.46,80.46,80.45,80.45,5500.0,58.7587,58.7587,58.7514,58.7514,5500.0
2012-11-23 11:50:00,80.46,80.46,80.45,80.45,800.0,58.7587,58.7587,58.7514,58.7514,800.0
2012-11-23 12:00:00,80.46,80.46,80.45,80.45,3100.0,58.7587,58.7587,58.7514,58.7514,3100.0
2012-11-23 12:10:00,80.45,80.47,80.45,80.46,4100.0,58.7514,58.766,58.7514,58.7587,4100.0
2012-11-23 12:20:00,80.47,80.47,80.46,80.46,21400.0,58.766,58.766,58.7587,58.7587,21400.0
2012-11-23 12:30:00,80.45,80.47,80.45,80.46,1800.0,58.7514,58.766,58.7514,58.7587,1800.0
2012-11-23 12:40:00,80.46,80.47,80.45,80.47,1100.0,58.7587,58.766,58.7514,58.766,1100.0
2012-11-23 12:50:00,80.46,80.47,80.46,80.46,10400.0,58.7587,58.766,58.7587,58.7587,10400.0
2012-11-26 09:30:00,80.44,80.45,80.32,80.45,15900.0,58.7441,58.7514,58.6565,58.7514,15900.0
2012-11-26 09:40:00,80.44,80.45,80.43,80.43,6800.0,58.7441,58.7514,58.7368,58.7368,6800.0
2012-11-26 09:50:00,80.44,80.44,80.43,80.43,4300.0,58.7441,58.7441,58.7368,58.7368,4300.0
2012-11-26 10:00:00,80.44,80.44,80.43,80.44,1300.0,58.7441,58.7441,58.7368,58.7441,1300.0
2012-11-26 10:10:00,80.44,80.44,80.43,80.44,13400.0,58.7441,58.7441,58.7368,58.7441,13400.0
2012-11-26 10:20:00,80.44,80.44,80.43,80.44,1600.0,58.7441,58.7441,58.7368,58.7441,1600.0
2012-11-26 10:30:00,80.43,80.44,80.43,80.44,5400.0,58.7368,58.7441,58.7368,58.7441,5400.0
2012-11-26 10:40:00,80.44,80.44,80.43,80.44,5800.0,58.7441,58.7441,58.7368,58.7441,5800.0
2012-11-26 10:50:00,80.44,80.44,80.43,80.43,18000.0,58.7441,58.7441,58.7368,58.7368,18000.0
2012-11-26 11:00:00,80.43,80.43,80.43,80.43,700.0,58.7368,58.7368,58.7368,58.7368,700.0
2012-11-26 11:10:00,80.43,80.43,80.43,80.43,4300.0,58.7368,58.7368,58.7368,58.7368,4300.0
2012-11-26 11:20:00,80.43,80.44,80.42,80.43,5800.0,58.7368,58.7441,58.7295,58.7368,5800.0
2012-11-26 11:30:00,80.43,80.43,80.42,80.43,3200.0,58.7368,58.7368,58.7295,58.7368,3200.0
2012-11-26 11:40:00,80.42,80.43,80.41,80.42,8700.0,58.7295,58.7368,58.7222,58.7295,8700.0
2012-11-26 11:50:00,80.41,80.43,80.41,80.42,3800.0,58.7222,58.7368,58.7222,58.7295,3800.0
2012-11-26 12:00:00,80.43,80.43,80.41,80.41,3700.0,58.7368,58.7368,58.7222,58.7222,3700.0
2012-11-26 12:10:00,80.41,80.42,80.41,80.41,1100.0,58.7222,58.7295,58.7222,58.7222,1100.0
2012-11-26 12:20:00,80.41,80.42,80.41,80.41,5400.0,58.7222,58.7295,58.7222,58.7222,5400.0
2012-11-26 12:30:00,80.41,80.43,80.41,80.43,4800.0,58.7222,58.7368,58.7222,58.7368,4800.0
2012-11-26 12:40:00,80.43,80.43,80.41,80.41,2900.0,58.7368,58.7368,58.7222,58.7222,2900.0
2012-11-26 12:50:00,80.41,80.43,80.41,80.41,5800.0,58.7222,58.7368,58.7222,58.7222,5800.0
2012-11-26 13:00:00,80.41,80.43,80.41,80.41,12700.0,58.7222,58.7368,58.7222,58.7222,12700.0
2012-11-26 13:10:00,80.41,80.43,80.41,80.41,2300.0,58.7222,58.7368,58.7222,58.7222,2300.0
2012-11-26 13:20:00,80.43,80.43,80.41,80.41,4900.0,58.7368,58.7368,58.7222,58.7222,4900.0
2012-11-26 13:30:00,80.42,80.43,80.42,80.43,8300.0,58.7295,58.7368,58.7295,58.7368,8300.0
2012-11-26 13:40:00,80.43,80.43,80.41,80.41,3000.0,58.7368,58.7368,58.7222,58.7222,3000.0
2012-11-26 13:50:00,80.41,80.43,80.41,80.42,21300.0,58.7222,58.7368,58.7222,58.7295,21300.0
2012-11-26 14:00:00,80.42,80.43,80.42,80.42,7600.0,58.7295,58.7368,58.7295,58.7295,7600.0
2012-11-26 14:10:00,80.42,80.43,80.42,80.43,8100.0,58.7295,58.7368,58.7295,58.7368,8100.0
2012-11-26 14:20:00,80.42,80.43,80.42,80.43,8600.0,58.7295,58.7368,58.7295,58.7368,8600.0
2012-11-26 14:30:00,80.42,80.43,80.42,80.42,9100.0,58.7295,58.7368,58.7295,58.7295,9100.0
2012-11-26 14:40:00,80.42,80.44,80.42,80.44,18400.0,58.7295,58.7441,58.7295,58.7441,18400.0
2012-11-26 14:50:00,80.43,80.44,80.42,80.42,18400.0,58.7368,58.7441,58.7295,58.7295,18400.0
2012-11-26 15:00:00,80.43,80.43,80.42,80.42,9800.0,58.7368,58.7368,58.7295,58.7295,9800.0
2012-11-26 15:10:00,80.42,80.43,80.42,80.42,25800.0,58.7295,58.7368,58.7295,58.7295,25800.0
2012-11-26 15:20:00,80.42,80.43,80.42,80.43,5400.0,58.7295,58.7368,58.7295,58.7368,5400.0
2012-11-26 15:30:00,80.43,80.43,80.42,80.43,8400.0,58.7368,58.7368,58.7295,58.7368,8400.0
2012-11-26 15:40:00,80.43,80.43,80.43,80.43,2600.0,58.7368,58.7368,58.7368,58.7368,2600.0
2012-11-26 15:50:00,80.42,80.43,80.42,80.42,30300.0,58.7295,58.7368,58.7295,58.7295,30300.0
2012-11-27 09:30:00,80.42,80.42,80.42,80.42,5000.0,58.7295,58.7295,58.7295,58.7295,5000.0
2012-11-27 09:40:00,80.42,80.42,80.41,80.42,1700.0,58.7295,58.7295,58.7222,58.7295,1700.0
2012-11-27 09:50:00,80.41,80.42,80.41,80.42,3000.0,58.7222,58.7295,58.7222,58.7295,3000.0
2012-11-27 10:00:00,80.42,80.42,80.41,80.42,3500.0,58.7295,58.7295,58.7222,58.7295,3500.0
2012-11-27 10:10:00,80.42,80.45,80.42,80.44,11300.0,58.7295,58.7514,58.7295,58.7441,11300.0
2012-11-27 10:20:00,80.45,80.45,80.43,80.43,9000.0,58.7514,58.7514,58.7368,58.7368,9000.0
2012-11-27 10:30:00,80.44,80.44,80.43,80.44,800.0,58.7441,58.7441,58.7368,58.7441,800.0
2012-11-27 10:40:00,80.44,80.44,80.43,80.43,6800.0,58.7441,58.7441,58.7368,58.7368,6800.0
2012-11-27 10:50:00,80.43,80.44,80.43,80.44,6200.0,58.7368,58.7441,58.7368,58.7441,6200.0
2012-11-27 11:00:00,80.43,80.44,80.42,80.44,9200.0,58.7368,58.7441,58.7295,58.7441,9200.0
2012-11-27 11:10:00,80.43,80.44,80.42,80.44,3000.0,58.7368,58.7441,58.7295,58.7441,3000.0
2012-11-27 11:20:00,80.42,80.44,80.42,80.44,4500.0,58.7295,58.7441,58.7295,58.7441,4500.0
2012-11-27 11:30:00,80.42,80.44,80.42,80.44,2900.0,58.7295,58.7441,58.7295,58.7441,2900.0
2012-11-27 11:40:00,80.42,80.44,80.42,80.44,3300.0,58.7295,58.7441,58.7295,58.7441,3300.0
2012-11-27 11:50:00,80.42,80.43,80.4,80.42,7200.0,58.7295,58.7368,58.7149,58.7295,7200.0
2012-11-27 12:00:00,80.42,80.42,80.41,80.42,2800.0,58.7295,58.7295,58.7222,58.7295,2800.0
2012-11-27 12:10:00,80.4,80.42,80.4,80.41,4500.0,58.7149,58.7295,58.7149,58.7222,4500.0
2012-11-27 12:20:00,80.41,80.42,80.4,80.41,1000.0,58.7222,58.7295,58.7149,58.7222,1000.0
2012-11-27 12:30:00,80.42,80.42,80.4,80.41,2600.0,58.7295,58.7295,58.7149,58.7222,2600.0
2012-11-27 12:40:00,80.42,80.43,80.41,80.41,17800.0,58.7295,58.7368,58.7222,58.7222,17800.0
2012-11-27 12:50:00,80.41,80.42,80.41,80.42,200.0,58.7222,58.7295,58.7222,58.7295,200.0
2012-11-27 13:00:00,80.42,80.42,80.42,80.42,600.0,58.7295,58.7295,58.7295,58.7295,600.0
2012-11-27 13:10:00,80.42,80.42,80.41,80.41,1500.0,58.7295,58.7295,58.7222,58.7222,1500.0
2012-11-27 13:20:00,80.42,80.42,80.41,80.42,5700.0,58.7295,58.7295,58.7222,58.7295,5700.0
2012-11-27 13:30:00,80.41,80.44,80.41,80.44,25800.0,58.7222,58.7441,58.7222,58.7441,25800.0
2012-11-27 13:40:00,80.44,80.45,80.43,80.44,2900.0,58.7441,58.7514,58.7368,58.7441,2900.0
2012-11-27 13:50:00,80.45,80.45,80.43,80.43,2100.0,58.7514,58.7514,58.7368,58.7368,2100.0
2012-11-27 14:00:00,80.45,80.45,80.44,80.44,4400.0,58.7514,58.7514,58.7441,58.7441,4400.0
2012-11-27 14:10:00,80.45,80.45,80.44,80.44,19600.0,58.7514,58.7514,58.7441,58.7441,19600.0
2012-11-27 14:20:00,80.45,80.45,80.43,80.44,9100.0,58.7514,58.7514,58.7368,58.7441,9100.0
2012-11-27 14:30:00,80.45,80.45,80.43,80.43,8900.0,58.7514,58.7514,58.7368,58.7368,8900.0
2012-11-27 14:40:00,80.43,80.44,80.42,80.43,7800.0,58.7368,58.7441,58.7295,58.7368,7800.0
2012-11-27 14:50:00,80.42,80.43,80.42,80.42,8600.0,58.7295,58.7368,58.7295,58.7295,8600.0
2012-11-27 15:00:00,80.42,80.43,80.4,80.4,2800.0,58.7295,58.7368,58.7149,58.7149,2800.0
2012-11-27 15:10:00,80.4,80.42,80.4,80.41,8500.0,58.7149,58.7295,58.7149,58.7222,8500.0
2012-11-27 15:20:00,80.4,80.42,80.4,80.41,13700.0,58.7149,58.7295,58.7149,58.7222,13700.0
2012-11-27 15:30:00,80.4,80.41,80.4,80.4,5800.0,58.7149,58.7222,58.7149,58.7149,5800.0
2012-11-27 15:40:00,80.4,80.4,80.37,80.37,13900.0,58.7149,58.7149,58.693,58.693,13900.0
2012-11-27 15:50:00,80.37,80.4,80.35,80.35,10600.0,58.693,58.7149,58.6784,58.6784,10600.0
2012-11-28 09:30:00,80.46,80.47,80.37,80.41,12700.0,58.7587,58.766,58.693,58.7222,12700.0
2012-11-28 09:40:00,80.46,80.46,80.42,80.46,3200.0,58.7587,58.7587,58.7295,58.7587,3200.0
2012-11-28 09:50:00,80.46,80.46,80.45,80.46,4500.0,58.7587,58.7587,58.7514,58.7587,4500.0
2012-11-28 10:00:00,80.46,80.46,80.43,80.43,6100.0,58.7587,58.7587,58.7368,58.7368,6100.0
2012-11-28 10:10:00,80.44,80.44,80.42,80.42,11000.0,58.7441,58.7441,58.7295,58.7295,11000.0
2012-11-28 10:20:00,80.43,80.44,80.43,80.43,3500.0,58.7368,58.7441,58.7368,58.7368,3500.0
2012-11-28 10:30:00,80.44,80.44,80.43,80.44,9900.0,58.7441,58.7441,58.7368,58.7441,9900.0
2012-11-28 10:40:00,80.44,80.44,80.43,80.44,6200.0,58.7441,58.7441,58.7368,58.7441,6200.0
2012-11-28 10:50:00,80.44,80.44,80.43,80.44,5600.0,58.7441,58.7441,58.7368,58.7441,5600.0
2012-11-28 11:00:00,80.44,80.44,80.43,80.44,5100.0,58.7441,58.7441,58.7368,58.7441,5100.0
2012-11-28 11:10:00,80.44,80.44,80.43,80.44,9300.0,58.7441,58.7441,58.7368,58.7441,9300.0
2012-11-28 11:20:00,80.44,80.44,80.42,80.42,47500.0,58.7441,58.7441,58.7295,58.7295,47500.0
2012-11-28 11:30:00,80.43,80.43,80.42,80.42,500.0,58.7368,58.7368,58.7295,58.7295,500.0
2012-11-28 11:40:00,80.43,80.44,80.42,80.44,8900.0,58.7368,58.7441,58.7295,58.7441,8900.0
2012-11-28 11:50:00,80.44,80.44,80.43,80.43,2300.0,58.7441,58.7441,58.7368,58.7368,2300.0
2012-11-28 12:00:00,80.43,80.43,80.42,80.43,7800.0,58.7368,58.7368,58.7295,58.7368,7800.0
2012-11-28 12:10:00,80.43,80.43,80.42,80.42,5800.0,58.7368,58.7368,58.7295,58.7295,5800.0
2012-11-28 12:20:00,80.43,80.43,80.42,80.43,3800.0,58.7368,58.7368,58.7295,58.7368,3800.0
2012-11-28 12:30:00,80.43,80.43,80.42,80.43,3100.0,58.7368,58.7368,58.7295,58.7368,3100.0
2012-11-28 12:40:00,80.43,80.44,80.42,80.42,5800.0,58.7368,58.7441,58.7295,58.7295,5800.0
2012-11-28 12:50:00,80.42,80.44,80.42,80.43,3800.0,58.7295,58.7441,58.7295,58.7368,3800.0
2012-11-28 13:00:00,80.43,80.44,80.43,80.43,8500.0,58.7368,58.7441,58.7368,58.7368,8500.0
2012-11-28 13:10:00,80.43,80.44,80.43,80.44,9600.0,58.7368,58.7441,58.7368,58.7441,9600.0
2012-11-28 13:20:00,80.44,80.46,80.43,80.44,12100.0,58.7441,58.7587,58.7368,58.7441,12100.0
2012-11-28 13:30:00,80.45,80.46,80.44,80.46,5000.0,58.7514,58.7587,58.7441,58.7587,5000.0
2012-11-28 13:40:00,80.45,80.46,80.45,80.46,5800.0,58.7514,58.7587,58.7514,58.7587,5800.0
2012-11-28 13:50:00,80.46,80.47,80.45,80.47,23300.0,58.7587,58.766,58.7514,58.766,23300.0
2012-11-28 14:00:00,80.47,80.47,80.46,80.47,7400.0,58.766,58.766,58.7587,58.766,7400.0
2012-11-28 14:10:00,80.47,80.48,80.46,80.48,14500.0,58.766,58.7733,58.7587,58.7733,14500.0
2012-11-28 14:20:00,80.48,80.48,80.47,80.48,7500.0,58.7733,58.7733,58.766,58.7733,7500.0
2012-11-28 14:30:00,80.48,80.49,80.47,80.49,6400.0,58.7733,58.7806,58.766,58.7806,6400.0
2012-11-28 14:40:00,80.49,80.49,80.48,80.49,8500.0,58.7806,58.7806,58.7733,58.7806,8500.0
2012-11-28 14:50:00,80.48,80.49,80.48,80.49,12600.0,58.7733,58.7806,58.7733,58.7806,12600.0
2012-11-28 15:00:00,80.49,80.49,80.47,80.49,13100.0,58.7806,58.7806,58.766,58.7806,13100.0
2012-11-28 15:10:00,80.49,80.49,80.45,80.49,155800.0,58.7806,58.7806,58.7514,58.7806,155800.0
2012-11-28 15:20:00,80.47,80.49,80.46,80.49,8200.0,58.766,58.7806,58.7587,58.7806,8200.0
2012-11-28 15:30:00,80.48,80.49,80.46,80.49,16800.0,58.7733,58.7806,58.7587,58.7806,16800.0
2012-11-28 15:40:00,80.49,80.49,80.45,80.49,9700.0,58.7806,58.7806,58.7514,58.7806,9700.0
2012-11-28 15:50:00,80.49,80.49,80.45,80.46,30500.0,58.7806,58.7806,58.7514,58.7587,30500.0
2012-11-29 09:30:00,80.51,80.51,80.46,80.5,27200.0,58.7952,58.7952,58.7587,58.7879,27200.0
2012-11-29 09:40:00,80.5,80.5,80.47,80.5,12600.0,58.7879,58.7879,58.766,58.7879,12600.0
2012-11-29 09:50:00,80.5,80.5,80.48,80.5,21600.0,58.7879,58.7879,58.7733,58.7879,21600.0
2012-11-29 10:00:00,80.5,80.5,80.47,80.49,30400.0,58.7879,58.7879,58.766,58.7806,30400.0
2012-11-29 10:10:00,80.5,80.5,80.47,80.49,34100.0,58.7879,58.7879,58.766,58.7806,34100.0
2012-11-29 10:20:00,80.49,80.5,80.47,80.48,16000.0,58.7806,58.7879,58.766,58.7733,16000.0
2012-11-29 10:30:00,80.48,80.5,80.48,80.48,35500.0,58.7733,58.7879,58.7733,58.7733,35500.0
2012-11-29 10:40:00,80.48,80.49,80.47,80.49,8200.0,58.7733,58.7806,58.766,58.7806,8200.0
2012-11-29 10:50:00,80.49,80.49,80.47,80.48,42400.0,58.7806,58.7806,58.766,58.7733,42400.0
2012-11-29 11:00:00,80.48,80.49,80.48,80.49,12200.0,58.7733,58.7806,58.7733,58.7806,12200.0
2012-11-29 11:10:00,80.49,80.49,80.47,80.49,9600.0,58.7806,58.7806,58.766,58.7806,9600.0
2012-11-29 11:20:00,80.49,80.49,80.47,80.49,9300.0,58.7806,58.7806,58.766,58.7806,9300.0
2012-11-29 11:30:00,80.49,80.49,80.47,80.48,7900.0,58.7806,58.7806,58.766,58.7733,7900.0
2012-11-29 11:40:00,80.49,80.49,80.48,80.48,9800.0,58.7806,58.7806,58.7733,58.7733,9800.0
2012-11-29 11:50:00,80.49,80.49,80.48,80.48,7400.0,58.7806,58.7806,58.7733,58.7733,7400.0
2012-11-29 12:00:00,80.47,80.49,80.47,80.49,8300.0,58.766,58.7806,58.766,58.7806,8300.0
2012-11-29 12:10:00,80.49,80.49,80.47,80.49,11500.0,58.7806,58.7806,58.766,58.7806,11500.0
2012-11-29 12:20:00,80.49,80.49,80.47,80.48,10000.0,58.7806,58.7806,58.766,58.7733,10000.0
2012-11-29 12:30:00,80.49,80.49,80.47,80.49,8400.0,58.7806,58.7806,58.766,58.7806,8400.0
2012-11-29 12:40:00,80.49,80.5,80.48,80.5,10000.0,58.7806,58.7879,58.7733,58.7879,10000.0
2012-11-29 12:50:00,80.5,80.51,80.5,80.51,5000.0,58.7879,58.7952,58.7879,58.7952,5000.0
2012-11-29 13:00:00,80.51,80.53,80.51,80.52,10200.0,58.7952,58.8098,58.7952,58.8025,10200.0
2012-11-29 13:10:00,80.52,80.53,80.51,80.51,12300.0,58.8025,58.8098,58.7952,58.7952,12300.0
2012-11-29 13:20:00,80.53,80.53,80.52,80.53,12600.0,58.8098,58.8098,58.8025,58.8098,12600.0
2012-11-29 13:30:00,80.52,80.53,80.51,80.52,17900.0,58.8025,58.8098,58.7952,58.8025,17900.0
2012-11-29 13:40:00,80.53,80.53,80.52,80.53,12200.0,58.8098,58.8098,58.8025,58.8098,12200.0
2012-11-29 13:50:00,80.53,80.53,80.53,80.53,2700.0,58.8098,58.8098,58.8098,58.8098,2700.0
2012-11-29 14:00:00,80.52,80.53,80.52,80.53,38300.0,58.8025,58.8098,58.8025,58.8098,38300.0
2012-11-29 14:10:00,80.53,80.53,80.52,80.52,19200.0,58.8098,58.8098,58.8025,58.8025,19200.0
2012-11-29 14:20:00,80.53,80.53,80.51,80.53,11500.0,58.8098,58.8098,58.7952,58.8098,11500.0
2012-11-29 14:30:00,80.52,80.53,80.52,80.52,7700.0,58.8025,58.8098,58.8025,58.8025,7700.0
2012-11-29 14:40:00,80.53,80.53,80.52,80.53,10500.0,58.8098,58.8098,58.8025,58.8098,10500.0
2012-11-29 14:50:00,80.53,80.53,80.52,80.53,10400.0,58.8098,58.8098,58.8025,58.8098,10400.0
2012-11-29 15:00:00,80.53,80.53,80.52,80.53,9900.0,58.8098,58.8098,58.8025,58.8098,9900.0
2012-11-29 15:10:00,80.52,80.53,80.52,80.53,17900.0,58.8025,58.8098,58.8025,58.8098,17900.0
2012-11-29 15:20:00,80.53,80.53,80.51,80.53,17200.0,58.8098,58.8098,58.7952,58.8098,17200.0
2012-11-29 15:30:00,80.52,80.53,80.51,80.53,13600.0,58.8025,58.8098,58.7952,58.8098,13600.0
2012-11-29 15:40:00,80.53,80.53,80.52,80.53,9600.0,58.8098,58.8098,58.8025,58.8098,9600.0
2012-11-29 15:50:00,80.53,80.54,80.52,80.54,20900.0,58.8098,58.8171,58.8025,58.8171,20900.0
2012-11-30 09:30:00,80.39,80.39,80.36,80.36,19100.0,58.8039,58.8039,58.782,58.782,19100.0
2012-11-30 09:40:00,80.37,80.38,80.36,80.37,21400.0,58.7893,58.7966,58.782,58.7893,21400.0
2012-11-30 09:50:00,80.38,80.38,80.37,80.37,6000.0,58.7966,58.7966,58.7893,58.7893,6000.0
2012-11-30 10:00:00,80.38,80.38,80.37,80.38,1200.0,58.7966,58.7966,58.7893,58.7966,1200.0
2012-11-30 10:10:00,80.38,80.38,80.37,80.37,4200.0,58.7966,58.7966,58.7893,58.7893,4200.0
2012-11-30 10:20:00,80.38,80.38,80.37,80.38,4600.0,58.7966,58.7966,58.7893,58.7966,4600.0
2012-11-30 10:30:00,80.37,80.38,80.37,80.37,2300.0,58.7893,58.7966,58.7893,58.7893,2300.0
2012-11-30 10:40:00,80.38,80.39,80.37,80.38,7600.0,58.7966,58.8039,58.7893,58.7966,7600.0
2012-11-30 10:50:00,80.39,80.4,80.39,80.4,4300.0,58.8039,58.8113,58.8039,58.8113,4300.0
2012-11-30 11:00:00,80.4,80.4,80.39,80.39,3500.0,58.8113,58.8113,58.8039,58.8039,3500.0
2012-11-30 11:10:00,80.4,80.4,80.39,80.39,4600.0,58.8113,58.8113,58.8039,58.8039,4600.0
2012-11-30 11:20:00,80.39,80.4,80.39,80.4,5800.0,58.8039,58.8113,58.8039,58.8113,5800.0
2012-11-30 11:30:00,80.4,80.4,80.39,80.39,6400.0,58.8113,58.8113,58.8039,58.8039,6400.0
2012-11-30 11:40:00,80.4,80.4,80.39,80.39,8600.0,58.8113,58.8113,58.8039,58.8039,8600.0
2012-11-30 11:50:00,80.4,80.4,80.39,80.4,3700.0,58.8113,58.8113,58.8039,58.8113,3700.0
2012-11-30 12:00:00,80.4,80.4,80.4,80.4,4200.0,58.8113,58.8113,58.8113,58.8113,4200.0
2012-11-30 12:10:00,80.4,80.4,80.39,80.4,8100.0,58.8113,58.8113,58.8039,58.8113,8100.0
2012-11-30 12:20:00,80.4,80.4,80.39,80.4,2500.0,58.8113,58.8113,58.8039,58.8113,2500.0
2012-11-30 12:30:00,80.4,80.4,80.39,80.39,6100.0,58.8113,58.8113,58.8039,58.8039,6100.0
2012-11-30 12:40:00,80.39,80.39,80.39,80.39,7200.0,58.8039,58.8039,58.8039,58.8039,7200.0
2012-11-30 12:50:00,80.39,80.4,80.39,80.4,14200.0,58.8039,58.8113,58.8039,58.8113,14200.0
2012-11-30 13:00:00,80.4,80.41,80.39,80.4,2700.0,58.8113,58.8186,58.8039,58.8113,2700.0
2012-11-30 13:10:00,80.41,80.41,80.39,80.4,6000.0,58.8186,58.8186,58.8039,58.8113,6000.0
2012-11-30 13:20:00,80.4,80.41,80.39,80.39,3500.0,58.8113,58.8186,58.8039,58.8039,3500.0
2012-11-30 13:30:00,80.39,80.41,80.39,80.39,12900.0,58.8039,58.8186,58.8039,58.8039,12900.0
2012-11-30 13:40:00,80.4,80.41,80.39,80.41,3100.0,58.8113,58.8186,58.8039,58.8186,3100.0
2012-11-30 13:50:00,80.39,80.42,80.39,80.4,125800.0,58.8039,58.8259,58.8039,58.8113,125800.0
2012-11-30 14:00:00,80.4,80.4,80.39,80.4,7200.0,58.8113,58.8113,58.8039,58.8113,7200.0
2012-11-30 14:10:00,80.4,80.41,80.39,80.4,9200.0,58.8113,58.8186,58.8039,58.8113,9200.0
2012-11-30 14:20:00,80.39,80.4,80.37,80.38,10700.0,58.8039,58.8113,58.7893,58.7966,10700.0
2012-11-30 14:30:00,80.37,80.4,80.37,80.38,3800.0,58.7893,58.8113,58.7893,58.7966,3800.0
2012-11-30 14:40:00,80.37,80.4,80.37,80.39,2300.0,58.7893,58.8113,58.7893,58.8039,2300.0
2012-11-30 14:50:00,80.37,80.4,80.37,80.4,1900.0,58.7893,58.8113,58.7893,58.8113,1900.0
2012-11-30 15:00:00,80.38,80.4,80.37,80.37,9100.0,58.7966,58.8113,58.7893,58.7893,9100.0
2012-11-30 15:10:00,80.4,80.4,80.37,80.38,8900.0,58.8113,58.8113,58.7893,58.7966,8900.0
2012-11-30 15:20:00,80.37,80.38,80.37,80.37,11400.0,58.7893,58.7966,58.7893,58.7893,11400.0
2012-11-30 15:30:00,80.38,80.41,80.37,80.39,30000.0,58.7966,58.8186,58.7893,58.8039,30000.0
2012-11-30 15:40:00,80.38,80.4,80.38,80.4,7400.0,58.7966,58.8113,58.7966,58.8113,7400.0
2012-11-30 15:50:00,80.4,80.41,80.4,80.41,33000.0,58.8113,58.8186,58.8113,58.8186,33000.0
2012-12-03 09:30:00,80.4,80.4,80.35,80.36,14900.0,58.8113,58.8113,58.7747,58.782,14900.0
2012-12-03 09:40:00,80.39,80.4,80.39,80.39,5000.0,58.8039,58.8113,58.8039,58.8039,5000.0
2012-12-03 09:50:00,80.4,80.4,80.4,80.4,9400.0,58.8113,58.8113,58.8113,58.8113,9400.0
2012-12-03 10:00:00,80.4,80.41,80.39,80.41,6100.0,58.8113,58.8186,58.8039,58.8186,6100.0
2012-12-03 10:10:00,80.4,80.42,80.4,80.41,11700.0,58.8113,58.8259,58.8113,58.8186,11700.0
2012-12-03 10:20:00,80.4,80.41,80.4,80.41,4100.0,58.8113,58.8186,58.8113,58.8186,4100.0
2012-12-03 10:30:00,80.4,80.4,80.39,80.4,900.0,58.8113,58.8113,58.8039,58.8113,900.0
2012-12-03 10:40:00,80.4,80.4,80.39,80.4,2400.0,58.8113,58.8113,58.8039,58.8113,2400.0
2012-12-03 10:50:00,80.4,80.4,80.39,80.4,1700.0,58.8113,58.8113,58.8039,58.8113,1700.0
2012-12-03 11:00:00,80.39,80.4,80.39,80.39,6600.0,58.8039,58.8113,58.8039,58.8039,6600.0
2012-12-03 11:10:00,80.4,80.4,80.4,80.4,900.0,58.8113,58.8113,58.8113,58.8113,900.0
2012-12-03 11:20:00,80.4,80.4,80.4,80.4,700.0,58.8113,58.8113,58.8113,58.8113,700.0
2012-12-03 11:30:00,80.39,80.39,80.39,80.39,500.0,58.8039,58.8039,58.8039,58.8039,500.0
2012-12-03 11:40:00,80.4,80.4,80.39,80.39,600.0,58.8113,58.8113,58.8039,58.8039,600.0
2012-12-03 11:50:00,80.39,80.4,80.39,80.4,8300.0,58.8039,58.8113,58.8039,58.8113,8300.0
2012-12-03 12:00:00,80.39,80.4,80.33,80.37,19100.0,58.8039,58.8113,58.76,58.7893,19100.0
2012-12-03 12:10:00,80.35,80.37,80.33,80.36,21700.0,58.7747,58.7893,58.76,58.782,21700.0
2012-12-03 12:20:00,80.33,80.35,80.33,80.35,17900.0,58.76,58.7747,58.76,58.7747,17900.0
2012-12-03 12:30:00,80.34,80.35,80.32,80.32,31500.0,58.7674,58.7747,58.7527,58.7527,31500.0
2012-12-03 12:40:00,80.34,80.34,80.34,80.34,1400.0,58.7674,58.7674,58.7674,58.7674,1400.0
2012-12-03 12:50:00,80.34,80.36,80.33,80.36,13300.0,58.7674,58.782,58.76,58.782,13300.0
2012-12-03 13:00:00,80.35,80.36,80.35,80.36,21000.0,58.7747,58.782,58.7747,58.782,21000.0
2012-12-03 13:10:00,80.36,80.37,80.35,80.37,2500.0,58.782,58.7893,58.7747,58.7893,2500.0
2012-12-03 13:20:00,80.35,80.37,80.35,80.35,2100.0,58.7747,58.7893,58.7747,58.7747,2100.0
2012-12-03 13:30:00,80.36,80.36,80.35,80.35,10800.0,58.782,58.782,58.7747,58.7747,10800.0
2012-12-03 13:40:00,80.35,80.36,80.35,80.36,700.0,58.7747,58.782,58.7747,58.782,700.0
2012-12-03 13:50:00,80.35,80.36,80.35,80.36,3200.0,58.7747,58.782,58.7747,58.782,3200.0
2012-12-03 14:00:00,80.36,80.36,80.35,80.36,10000.0,58.782,58.782,58.7747,58.782,10000.0
2012-12-03 14:10:00,80.35,80.36,80.35,80.35,15700.0,58.7747,58.782,58.7747,58.7747,15700.0
2012-12-03 14:20:00,80.36,80.36,80.35,80.35,5000.0,58.782,58.782,58.7747,58.7747,5000.0
2012-12-03 14:30:00,80.35,80.36,80.35,80.36,4300.0,58.7747,58.782,58.7747,58.782,4300.0
2012-12-03 14:40:00,80.36,80.36,80.34,80.35,34700.0,58.782,58.782,58.7674,58.7747,34700.0
2012-12-03 14:50:00,80.35,80.36,80.34,80.34,22900.0,58.7747,58.782,58.7674,58.7674,22900.0
2012-12-03 15:00:00,80.35,80.35,80.33,80.34,29400.0,58.7747,58.7747,58.76,58.7674,29400.0
2012-12-03 15:10:00,80.33,80.35,80.33,80.35,13700.0,58.76,58.7747,58.76,58.7747,13700.0
2012-12-03 15:20:00,80.34,80.35,80.34,80.35,1200.0,58.7674,58.7747,58.7674,58.7747,1200.0
2012-12-03 15:30:00,80.35,80.35,80.33,80.34,10500.0,58.7747,58.7747,58.76,58.7674,10500.0
2012-12-03 15:40:00,80.33,80.34,80.33,80.33,13000.0,58.76,58.7674,58.76,58.76,13000.0
2012-12-03 15:50:00,80.33,80.34,80.32,80.33,31200.0,58.76,58.7674,58.7527,58.76,31200.0
2012-12-04 09:30:00,80.47,80.47,80.36,80.4,16700.0,58.8625,58.8625,58.782,58.8113,16700.0
2012-12-04 09:40:00,80.4,80.4,80.36,80.38,4500.0,58.8113,58.8113,58.782,58.7966,4500.0
2012-12-04 09:50:00,80.38,80.4,80.36,80.4,4100.0,58.7966,58.8113,58.782,58.8113,4100.0
2012-12-04 10:00:00,80.39,80.41,80.39,80.41,3300.0,58.8039,58.8186,58.8039,58.8186,3300.0
2012-12-04 10:10:00,80.39,80.41,80.37,80.38,3800.0,58.8039,58.8186,58.7893,58.7966,3800.0
2012-12-04 10:20:00,80.38,80.38,80.38,80.38,0.0,58.7966,58.7966,58.7966,58.7966,0.0
2012-12-04 10:30:00,80.39,80.39,80.38,80.39,2300.0,58.8039,58.8039,58.7966,58.8039,2300.0
2012-12-04 10:40:00,80.39,80.39,80.39,80.39,1100.0,58.8039,58.8039,58.8039,58.8039,1100.0
2012-12-04 10:50:00,80.38,80.39,80.37,80.39,1600.0,58.7966,58.8039,58.7893,58.8039,1600.0
2012-12-04 11:00:00,80.39,80.39,80.37,80.38,3000.0,58.8039,58.8039,58.7893,58.7966,3000.0
2012-12-04 11:10:00,80.37,80.39,80.37,80.39,1200.0,58.7893,58.8039,58.7893,58.8039,1200.0
2012-12-04 11:20:00,80.37,80.37,80.37,80.37,3400.0,58.7893,58.7893,58.7893,58.7893,3400.0
2012-12-04 11:30:00,80.39,80.39,80.37,80.38,1600.0,58.8039,58.8039,58.7893,58.7966,1600.0
2012-12-04 11:40:00,80.38,80.38,80.38,80.38,200.0,58.7966,58.7966,58.7966,58.7966,200.0
2012-12-04 11:50:00,80.38,80.38,80.38,80.38,5400.0,58.7966,58.7966,58.7966,58.7966,5400.0
2012-12-04 12:00:00,80.37,80.38,80.37,80.37,2400.0,58.7893,58.7966,58.7893,58.7893,2400.0
2012-12-04 12:10:00,80.37,80.38,80.37,80.37,2000.0,58.7893,58.7966,58.7893,58.7893,2000.0
2012-12-04 12:20:00,80.38,80.38,80.37,80.37,19000.0,58.7966,58.7966,58.7893,58.7893,19000.0
2012-12-04 12:30:00,80.36,80.38,80.35,80.38,36800.0,58.782,58.7966,58.7747,58.7966,36800.0
2012-12-04 12:40:00,80.4,80.42,80.4,80.41,3200.0,58.8113,58.8259,58.8113,58.8186,3200.0
2012-12-04 12:50:00,80.42,80.42,80.4,80.41,4000.0,58.8259,58.8259,58.8113,58.8186,4000.0
2012-12-04 13:00:00,80.42,80.42,80.38,80.39,5400.0,58.8259,58.8259,58.7966,58.8039,5400.0
2012-12-04 13:10:00,80.41,80.42,80.4,80.4,1800.0,58.8186,58.8259,58.8113,58.8113,1800.0
2012-12-04 13:20:00,80.42,80.42,80.42,80.42,400.0,58.8259,58.8259,58.8259,58.8259,400.0
2012-12-04 13:30:00,80.42,80.42,80.39,80.39,4100.0,58.8259,58.8259,58.8039,58.8039,4100.0
2012-12-04 13:40:00,80.42,80.42,80.39,80.39,2200.0,58.8259,58.8259,58.8039,58.8039,2200.0
2012-12-04 13:50:00,80.42,80.42,80.39,80.42,1600.0,58.8259,58.8259,58.8039,58.8259,1600.0
2012-12-04 14:00:00,80.4,80.42,80.39,80.4,8300.0,58.8113,58.8259,58.8039,58.8113,8300.0
2012-12-04 14:10:00,80.42,80.42,80.39,80.4,1500.0,58.8259,58.8259,58.8039,58.8113,1500.0
2012-12-04 14:20:00,80.41,80.41,80.4,80.41,1300.0,58.8186,58.8186,58.8113,58.8186,1300.0
2012-12-04 14:30:00,80.41,80.41,80.39,80.39,4500.0,58.8186,58.8186,58.8039,58.8039,4500.0
2012-12-04 14:40:00,80.41,80.41,80.39,80.41,3100.0,58.8186,58.8186,58.8039,58.8186,3100.0
2012-12-04 14:50:00,80.41,80.41,80.39,80.41,9100.0,58.8186,58.8186,58.8039,58.8186,9100.0
2012-12-04 15:00:00,80.39,80.41,80.39,80.41,2500.0,58.8039,58.8186,58.8039,58.8186,2500.0
2012-12-04 15:10:00,80.41,80.41,80.39,80.41,1100.0,58.8186,58.8186,58.8039,58.8186,1100.0
2012-12-04 15:20:00,80.39,80.41,80.39,80.41,2100.0,58.8039,58.8186,58.8039,58.8186,2100.0
2012-12-04 15:30:00,80.41,80.41,80.39,80.39,600.0,58.8186,58.8186,58.8039,58.8039,600.0
2012-12-04 15:40:00,80.41,80.41,80.4,80.41,3400.0,58.8186,58.8186,58.8113,58.8186,3400.0
2012-12-04 15:50:00,80.4,80.41,80.39,80.4,9100.0,58.8113,58.8186,58.8039,58.8113,9100.0
2012-12-05 09:30:00,80.45,80.46,80.4,80.44,11700.0,58.8478,58.8551,58.8113,58.8405,11700.0
2012-12-05 09:40:00,80.45,80.45,80.43,80.45,3600.0,58.8478,58.8478,58.8332,58.8478,3600.0
2012-12-05 09:50:00,80.44,80.45,80.41,80.43,2900.0,58.8405,58.8478,58.8186,58.8332,2900.0
2012-12-05 10:00:00,80.45,80.45,80.41,80.44,8700.0,58.8478,58.8478,58.8186,58.8405,8700.0
2012-12-05 10:10:00,80.44,80.44,80.43,80.43,1600.0,58.8405,58.8405,58.8332,58.8332,1600.0
2012-12-05 10:20:00,80.44,80.44,80.43,80.44,2200.0,58.8405,58.8405,58.8332,58.8405,2200.0
2012-12-05 10:30:00,80.44,80.44,80.44,80.44,800.0,58.8405,58.8405,58.8405,58.8405,800.0
2012-12-05 10:40:00,80.44,80.44,80.43,80.44,1700.0,58.8405,58.8405,58.8332,58.8405,1700.0
2012-12-05 10:50:00,80.44,80.46,80.44,80.46,6700.0,58.8405,58.8551,58.8405,58.8551,6700.0
2012-12-05 11:00:00,80.44,80.45,80.44,80.45,1600.0,58.8405,58.8478,58.8405,58.8478,1600.0
2012-12-05 11:10:00,80.45,80.46,80.43,80.44,5200.0,58.8478,58.8551,58.8332,58.8405,5200.0
2012-12-05 11:20:00,80.44,80.46,80.44,80.46,800.0,58.8405,58.8551,58.8405,58.8551,800.0
2012-12-05 11:30:00,80.46,80.46,80.43,80.46,4500.0,58.8551,58.8551,58.8332,58.8551,4500.0
2012-12-05 11:40:00,80.46,80.46,80.44,80.44,5100.0,58.8551,58.8551,58.8405,58.8405,5100.0
2012-12-05 11:50:00,80.46,80.46,80.45,80.46,1100.0,58.8551,58.8551,58.8478,58.8551,1100.0
2012-12-05 12:00:00,80.45,80.46,80.44,80.44,8200.0,58.8478,58.8551,58.8405,58.8405,8200.0
2012-12-05 12:10:00,80.46,80.46,80.46,80.46,100.0,58.8551,58.8551,58.8551,58.8551,100.0
2012-12-05 12:20:00,80.46,80.46,80.45,80.46,3500.0,58.8551,58.8551,58.8478,58.8551,3500.0
2012-12-05 12:30:00,80.46,80.46,80.44,80.45,28000.0,58.8551,58.8551,58.8405,58.8478,28000.0
2012-12-05 12:40:00,80.46,80.46,80.46,80.46,900.0,58.8551,58.8551,58.8551,58.8551,900.0
2012-12-05 12:50:00,80.45,80.46,80.45,80.46,3600.0,58.8478,58.8551,58.8478,58.8551,3600.0
2012-12-05 13:00:00,80.45,80.45,80.44,80.45,6400.0,58.8478,58.8478,58.8405,58.8478,6400.0
2012-12-05 13:10:00,80.44,80.45,80.44,80.45,4300.0,58.8405,58.8478,58.8405,58.8478,4300.0
2012-12-05 13:20:00,80.44,80.45,80.44,80.44,4700.0,58.8405,58.8478,58.8405,58.8405,4700.0
2012-12-05 13:30:00,80.45,80.45,80.44,80.45,7700.0,58.8478,58.8478,58.8405,58.8478,7700.0
2012-12-05 13:40:00,80.44,80.45,80.44,80.44,4700.0,58.8405,58.8478,58.8405,58.8405,4700.0
2012-12-05 13:50:00,80.45,80.45,80.45,80.45,1200.0,58.8478,58.8478,58.8478,58.8478,1200.0
2012-12-05 14:00:00,80.45,80.45,80.45,80.45,1700.0,58.8478,58.8478,58.8478,58.8478,1700.0
2012-12-05 14:10:00,80.45,80.46,80.44,80.45,17500.0,58.8478,58.8551,58.8405,58.8478,17500.0
2012-12-05 14:20:00,80.46,80.48,80.45,80.46,16100.0,58.8551,58.8698,58.8478,58.8551,16100.0
2012-12-05 14:30:00,80.47,80.47,80.46,80.47,2000.0,58.8625,58.8625,58.8551,58.8625,2000.0
2012-12-05 14:40:00,80.47,80.47,80.45,80.47,3100.0,58.8625,58.8625,58.8478,58.8625,3100.0
2012-12-05 14:50:00,80.47,80.47,80.45,80.47,4600.0,58.8625,58.8625,58.8478,58.8625,4600.0
2012-12-05 15:00:00,80.46,80.47,80.45,80.47,21200.0,58.8551,58.8625,58.8478,58.8625,21200.0
2012-12-05 15:10:00,80.47,80.47,80.45,80.46,18500.0,58.8625,58.8625,58.8478,58.8551,18500.0
2012-12-05 15:20:00,80.47,80.47,80.45,80.47,17600.0,58.8625,58.8625,58.8478,58.8625,17600.0
2012-12-05 15:30:00,80.47,80.47,80.45,80.47,4600.0,58.8625,58.8625,58.8478,58.8625,4600.0
2012-12-05 15:40:00,80.45,80.47,80.45,80.47,5500.0,58.8478,58.8625,58.8478,58.8625,5500.0
2012-12-05 15:50:00,80.46,80.47,80.46,80.47,9800.0,58.8551,58.8625,58.8551,58.8625,9800.0
2012-12-06 09:30:00,80.49,80.5,80.48,80.5,49900.0,58.8771,58.8844,58.8698,58.8844,49900.0
2012-12-06 09:40:00,80.49,80.49,80.48,80.48,200.0,58.8771,58.8771,58.8698,58.8698,200.0
2012-12-06 09:50:00,80.5,80.5,80.46,80.46,17700.0,58.8844,58.8844,58.8551,58.8551,17700.0
2012-12-06 10:00:00,80.49,80.49,80.46,80.47,2900.0,58.8771,58.8771,58.8551,58.8625,2900.0
2012-12-06 10:10:00,80.46,80.47,80.46,80.47,700.0,58.8551,58.8625,58.8551,58.8625,700.0
2012-12-06 10:20:00,80.46,80.48,80.46,80.47,3100.0,58.8551,58.8698,58.8551,58.8625,3100.0
2012-12-06 10:30:00,80.45,80.47,80.45,80.46,900.0,58.8478,58.8625,58.8478,58.8551,900.0
2012-12-06 10:40:00,80.45,80.47,80.45,80.47,1700.0,58.8478,58.8625,58.8478,58.8625,1700.0
2012-12-06 10:50:00,80.45,80.47,80.45,80.47,700.0,58.8478,58.8625,58.8478,58.8625,700.0
2012-12-06 11:00:00,80.45,80.47,80.45,80.45,4100.0,58.8478,58.8625,58.8478,58.8478,4100.0
2012-12-06 11:10:00,80.47,80.47,80.46,80.47,1200.0,58.8625,58.8625,58.8551,58.8625,1200.0
2012-12-06 11:20:00,80.46,80.48,80.45,80.47,14400.0,58.8551,58.8698,58.8478,58.8625,14400.0
2012-12-06 11:30:00,80.47,80.48,80.46,80.48,3300.0,58.8625,58.8698,58.8551,58.8698,3300.0
2012-12-06 11:40:00,80.46,80.48,80.46,80.48,3100.0,58.8551,58.8698,58.8551,58.8698,3100.0
2012-12-06 11:50:00,80.48,80.48,80.47,80.48,44300.0,58.8698,58.8698,58.8625,58.8698,44300.0
2012-12-06 12:00:00,80.47,80.49,80.47,80.48,2800.0,58.8625,58.8771,58.8625,58.8698,2800.0
2012-12-06 12:10:00,80.47,80.5,80.46,80.49,4200.0,58.8625,58.8844,58.8551,58.8771,4200.0
2012-12-06 12:20:00,80.49,80.49,80.49,80.49,800.0,58.8771,58.8771,58.8771,58.8771,800.0
2012-12-06 12:30:00,80.48,80.49,80.48,80.49,17400.0,58.8698,58.8771,58.8698,58.8771,17400.0
2012-12-06 12:40:00,80.5,80.5,80.49,80.5,11900.0,58.8844,58.8844,58.8771,58.8844,11900.0
2012-12-06 12:50:00,80.51,80.52,80.48,80.49,2000.0,58.8917,58.899,58.8698,58.8771,2000.0
2012-12-06 13:00:00,80.48,80.52,80.48,80.52,4700.0,58.8698,58.899,58.8698,58.899,4700.0
2012-12-06 13:10:00,80.49,80.52,80.49,80.49,1100.0,58.8771,58.899,58.8771,58.8771,1100.0
2012-12-06 13:20:00,80.52,80.52,80.51,80.52,1900.0,58.899,58.899,58.8917,58.899,1900.0
2012-12-06 13:30:00,80.52,80.52,80.49,80.52,1100.0,58.899,58.899,58.8771,58.899,1100.0
2012-12-06 13:40:00,80.5,80.52,80.5,80.52,10400.0,58.8844,58.899,58.8844,58.899,10400.0
2012-12-06 13:50:00,80.5,80.52,80.5,80.52,25600.0,58.8844,58.899,58.8844,58.899,25600.0
2012-12-06 14:00:00,80.52,80.53,80.5,80.52,7700.0,58.899,58.9063,58.8844,58.899,7700.0
2012-12-06 14:10:00,80.52,80.52,80.51,80.52,13600.0,58.899,58.899,58.8917,58.899,13600.0
2012-12-06 14:20:00,80.52,80.52,80.51,80.52,7900.0,58.899,58.899,58.8917,58.899,7900.0
2012-12-06 14:30:00,80.52,80.52,80.51,80.52,9300.0,58.899,58.899,58.8917,58.899,9300.0
2012-12-06 14:40:00,80.52,80.53,80.51,80.53,18000.0,58.899,58.9063,58.8917,58.9063,18000.0
2012-12-06 14:50:00,80.53,80.53,80.51,80.52,15200.0,58.9063,58.9063,58.8917,58.899,15200.0
2012-12-06 15:00:00,80.53,80.53,80.52,80.53,3200.0,58.9063,58.9063,58.899,58.9063,3200.0
2012-12-06 15:10:00,80.53,80.53,80.52,80.52,9400.0,58.9063,58.9063,58.899,58.899,9400.0
2012-12-06 15:20:00,80.53,80.53,80.52,80.53,3900.0,58.9063,58.9063,58.899,58.9063,3900.0
2012-12-06 15:30:00,80.53,80.53,80.52,80.53,10800.0,58.9063,58.9063,58.899,58.9063,10800.0
2012-12-06 15:40:00,80.53,80.53,80.52,80.53,3500.0,58.9063,58.9063,58.899,58.9063,3500.0
2012-12-06 15:50:00,80.53,80.53,80.52,80.53,5600.0,58.9063,58.9063,58.899,58.9063,5600.0
2012-12-07 09:30:00,80.49,80.5,80.47,80.5,47800.0,58.8771,58.8844,58.8625,58.8844,47800.0
2012-12-07 09:40:00,80.48,80.5,80.47,80.49,13800.0,58.8698,58.8844,58.8625,58.8771,13800.0
2012-12-07 09:50:00,80.49,80.5,80.47,80.5,6800.0,58.8771,58.8844,58.8625,58.8844,6800.0
2012-12-07 10:00:00,80.5,80.5,80.47,80.5,4200.0,58.8844,58.8844,58.8625,58.8844,4200.0
2012-12-07 10:10:00,80.5,80.5,80.47,80.5,4700.0,58.8844,58.8844,58.8625,58.8844,4700.0
2012-12-07 10:20:00,80.5,80.5,80.48,80.49,4700.0,58.8844,58.8844,58.8698,58.8771,4700.0
2012-12-07 10:30:00,80.5,80.5,80.48,80.49,11300.0,58.8844,58.8844,58.8698,58.8771,11300.0
2012-12-07 10:40:00,80.5,80.5,80.49,80.5,7300.0,58.8844,58.8844,58.8771,58.8844,7300.0
2012-12-07 10:50:00,80.5,80.5,80.5,80.5,2200.0,58.8844,58.8844,58.8844,58.8844,2200.0
2012-12-07 11:00:00,80.5,80.5,80.49,80.5,4500.0,58.8844,58.8844,58.8771,58.8844,4500.0
2012-12-07 11:10:00,80.5,80.5,80.49,80.49,3500.0,58.8844,58.8844,58.8771,58.8771,3500.0
2012-12-07 11:20:00,80.49,80.5,80.49,80.49,2100.0,58.8771,58.8844,58.8771,58.8771,2100.0
2012-12-07 11:30:00,80.5,80.5,80.49,80.5,1700.0,58.8844,58.8844,58.8771,58.8844,1700.0
2012-12-07 11:40:00,80.5,80.5,80.5,80.5,1100.0,58.8844,58.8844,58.8844,58.8844,1100.0
2012-12-07 11:50:00,80.5,80.5,80.49,80.5,7200.0,58.8844,58.8844,58.8771,58.8844,7200.0
2012-12-07 12:00:00,80.5,80.5,80.49,80.49,1300.0,58.8844,58.8844,58.8771,58.8771,1300.0
2012-12-07 12:10:00,80.5,80.5,80.49,80.5,5600.0,58.8844,58.8844,58.8771,58.8844,5600.0
2012-12-07 12:20:00,80.49,80.5,80.49,80.5,900.0,58.8771,58.8844,58.8771,58.8844,900.0
2012-12-07 12:30:00,80.49,80.5,80.49,80.5,15300.0,58.8771,58.8844,58.8771,58.8844,15300.0
2012-12-07 12:40:00,80.5,80.5,80.49,80.5,1400.0,58.8844,58.8844,58.8771,58.8844,1400.0
2012-12-07 12:50:00,80.5,80.5,80.49,80.5,2900.0,58.8844,58.8844,58.8771,58.8844,2900.0
2012-12-07 13:00:00,80.5,80.5,80.49,80.5,12500.0,58.8844,58.8844,58.8771,58.8844,12500.0
2012-12-07 13:10:00,80.49,80.5,80.49,80.49,7800.0,58.8771,58.8844,58.8771,58.8771,7800.0
2012-12-07 13:20:00,80.48,80.5,80.48,80.48,2200.0,58.8698,58.8844,58.8698,58.8698,2200.0
2012-12-07 13:30:00,80.48,80.49,80.48,80.48,10700.0,58.8698,58.8771,58.8698,58.8698,10700.0
2012-12-07 13:40:00,80.48,80.49,80.48,80.48,5000.0,58.8698,58.8771,58.8698,58.8698,5000.0
2012-12-07 13:50:00,80.48,80.49,80.48,80.49,500.0,58.8698,58.8771,58.8698,58.8771,500.0
2012-12-07 14:00:00,80.49,80.49,80.48,80.49,5200.0,58.8771,58.8771,58.8698,58.8771,5200.0
2012-12-07 14:10:00,80.49,80.49,80.49,80.49,4300.0,58.8771,58.8771,58.8771,58.8771,4300.0
2012-12-07 14:20:00,80.48,80.49,80.48,80.49,3900.0,58.8698,58.8771,58.8698,58.8771,3900.0
2012-12-07 14:30:00,80.49,80.49,80.48,80.49,7800.0,58.8771,58.8771,58.8698,58.8771,7800.0
2012-12-07 14:40:00,80.49,80.49,80.48,80.49,12100.0,58.8771,58.8771,58.8698,58.8771,12100.0
2012-12-07 14:50:00,80.49,80.5,80.48,80.5,4300.0,58.8771,58.8844,58.8698,58.8844,4300.0
2012-12-07 15:00:00,80.49,80.5,80.49,80.49,2000.0,58.8771,58.8844,58.8771,58.8771,2000.0
2012-12-07 15:10:00,80.5,80.5,80.49,80.49,14500.0,58.8844,58.8844,58.8771,58.8771,14500.0
2012-12-07 15:20:00,80.5,80.5,80.49,80.5,20000.0,58.8844,58.8844,58.8771,58.8844,20000.0
2012-12-07 15:30:00,80.49,80.5,80.49,80.5,18800.0,58.8771,58.8844,58.8771,58.8844,18800.0
2012-12-07 15:40:00,80.49,80.5,80.49,80.49,7400.0,58.8771,58.8844,58.8771,58.8771,7400.0
2012-12-07 15:50:00,80.49,80.5,80.49,80.49,8700.0,58.8771,58.8844,58.8771,58.8771,8700.0
2012-12-10 09:30:00,80.49,80.5,80.48,80.48,15200.0,58.8771,58.8844,58.8698,58.8698,15200.0
2012-12-10 09:40:00,80.48,80.5,80.48,80.49,2700.0,58.8698,58.8844,58.8698,58.8771,2700.0
2012-12-10 09:50:00,80.48,80.49,80.45,80.49,37800.0,58.8698,58.8771,58.8478,58.8771,37800.0
2012-12-10 10:00:00,80.49,80.49,80.49,80.49,300.0,58.8771,58.8771,58.8771,58.8771,300.0
2012-12-10 10:10:00,80.48,80.49,80.48,80.49,5100.0,58.8698,58.8771,58.8698,58.8771,5100.0
2012-12-10 10:20:00,80.48,80.5,80.48,80.5,1300.0,58.8698,58.8844,58.8698,58.8844,1300.0
2012-12-10 10:30:00,80.48,80.49,80.46,80.49,6900.0,58.8698,58.8771,58.8551,58.8771,6900.0
2012-12-10 10:40:00,80.46,80.49,80.46,80.48,1500.0,58.8551,58.8771,58.8551,58.8698,1500.0
2012-12-10 10:50:00,80.47,80.49,80.47,80.49,2200.0,58.8625,58.8771,58.8625,58.8771,2200.0
2012-12-10 11:00:00,80.48,80.5,80.48,80.49,6000.0,58.8698,58.8844,58.8698,58.8771,6000.0
2012-12-10 11:10:00,80.5,80.5,80.49,80.5,5200.0,58.8844,58.8844,58.8771,58.8844,5200.0
2012-12-10 11:20:00,80.5,80.5,80.5,80.5,1100.0,58.8844,58.8844,58.8844,58.8844,1100.0
2012-12-10 11:30:00,80.49,80.5,80.48,80.5,5100.0,58.8771,58.8844,58.8698,58.8844,5100.0
2012-12-10 11:40:00,80.5,80.5,80.49,80.49,5200.0,58.8844,58.8844,58.8771,58.8771,5200.0
2012-12-10 11:50:00,80.5,80.5,80.49,80.49,2700.0,58.8844,58.8844,58.8771,58.8771,2700.0
2012-12-10 12:00:00,80.49,80.5,80.48,80.48,8100.0,58.8771,58.8844,58.8698,58.8698,8100.0
2012-12-10 12:10:00,80.48,80.49,80.48,80.48,1700.0,58.8698,58.8771,58.8698,58.8698,1700.0
2012-12-10 12:20:00,80.48,80.5,80.46,80.46,5800.0,58.8698,58.8844,58.8551,58.8551,5800.0
2012-12-10 12:30:00,80.46,80.49,80.46,80.46,5500.0,58.8551,58.8771,58.8551,58.8551,5500.0
2012-12-10 12:40:00,80.46,80.48,80.46,80.46,5000.0,58.8551,58.8698,58.8551,58.8551,5000.0
2012-12-10 12:50:00,80.46,80.47,80.46,80.46,1600.0,58.8551,58.8625,58.8551,58.8551,1600.0
2012-12-10 13:00:00,80.46,80.48,80.46,80.46,18600.0,58.8551,58.8698,58.8551,58.8551,18600.0
2012-12-10 13:10:00,80.48,80.48,80.47,80.47,3500.0,58.8698,58.8698,58.8625,58.8625,3500.0
2012-12-10 13:20:00,80.47,80.48,80.47,80.47,4400.0,58.8625,58.8698,58.8625,58.8625,4400.0
2012-12-10 13:30:00,80.47,80.48,80.47,80.47,3900.0,58.8625,58.8698,58.8625,58.8625,3900.0
2012-12-10 13:40:00,80.47,80.48,80.45,80.46,57100.0,58.8625,58.8698,58.8478,58.8551,57100.0
2012-12-10 13:50:00,80.48,80.48,80.46,80.48,31000.0,58.8698,58.8698,58.8551,58.8698,31000.0
2012-12-10 14:00:00,80.47,80.47,80.46,80.46,9200.0,58.8625,58.8625,58.8551,58.8551,9200.0
2012-12-10 14:10:00,80.46,80.47,80.46,80.46,6100.0,58.8551,58.8625,58.8551,58.8551,6100.0
2012-12-10 14:20:00,80.47,80.47,80.45,80.46,9700.0,58.8625,58.8625,58.8478,58.8551,9700.0
2012-12-10 14:30:00,80.45,80.46,80.45,80.45,4900.0,58.8478,58.8551,58.8478,58.8478,4900.0
2012-12-10 14:40:00,80.45,80.46,80.45,80.45,7600.0,58.8478,58.8551,58.8478,58.8478,7600.0
2012-12-10 14:50:00,80.45,80.46,80.45,80.45,6200.0,58.8478,58.8551,58.8478,58.8478,6200.0
2012-12-10 15:00:00,80.45,80.47,80.45,80.46,31400.0,58.8478,58.8625,58.8478,58.8551,31400.0
2012-12-10 15:10:00,80.47,80.47,80.45,80.46,12500.0,58.8625,58.8625,58.8478,58.8551,12500.0
2012-12-10 15:20:00,80.47,80.47,80.46,80.46,10600.0,58.8625,58.8625,58.8551,58.8551,10600.0
2012-12-10 15:30:00,80.46,80.47,80.46,80.46,8800.0,58.8551,58.8625,58.8551,58.8551,8800.0
2012-12-10 15:40:00,80.46,80.47,80.45,80.46,19600.0,58.8551,58.8625,58.8478,58.8551,19600.0
2012-12-10 15:50:00,80.46,80.47,80.45,80.47,20800.0,58.8551,58.8625,58.8478,58.8625,20800.0
2012-12-11 09:30:00,80.45,80.49,80.44,80.47,7200.0,58.8478,58.8771,58.8405,58.8625,7200.0
2012-12-11 09:40:00,80.47,80.47,80.45,80.47,3000.0,58.8625,58.8625,58.8478,58.8625,3000.0
2012-12-11 09:50:00,80.46,80.47,80.44,80.47,15400.0,58.8551,58.8625,58.8405,58.8625,15400.0
2012-12-11 10:00:00,80.46,80.48,80.46,80.48,5900.0,58.8551,58.8698,58.8551,58.8698,5900.0
2012-12-11 10:10:00,80.47,80.48,80.47,80.48,1900.0,58.8625,58.8698,58.8625,58.8698,1900.0
2012-12-11 10:20:00,80.48,80.48,80.47,80.48,11500.0,58.8698,58.8698,58.8625,58.8698,11500.0
2012-12-11 10:30:00,80.48,80.49,80.47,80.49,16400.0,58.8698,58.8771,58.8625,58.8771,16400.0
2012-12-11 10:40:00,80.49,80.49,80.49,80.49,8400.0,58.8771,58.8771,58.8771,58.8771,8400.0
2012-12-11 10:50:00,80.49,80.5,80.47,80.48,22400.0,58.8771,58.8844,58.8625,58.8698,22400.0
2012-12-11 11:00:00,80.48,80.48,80.47,80.47,2300.0,58.8698,58.8698,58.8625,58.8625,2300.0
2012-12-11 11:10:00,80.47,80.48,80.46,80.48,3200.0,58.8625,58.8698,58.8551,58.8698,3200.0
2012-12-11 11:20:00,80.48,80.49,80.48,80.49,3000.0,58.8698,58.8771,58.8698,58.8771,3000.0
2012-12-11 11:30:00,80.49,80.5,80.48,80.5,7200.0,58.8771,58.8844,58.8698,58.8844,7200.0
2012-12-11 11:40:00,80.5,80.51,80.49,80.5,129600.0,58.8844,58.8917,58.8771,58.8844,129600.0
2012-12-11 11:50:00,80.5,80.5,80.5,80.5,6800.0,58.8844,58.8844,58.8844,58.8844,6800.0
2012-12-11 12:00:00,80.49,80.5,80.48,80.5,7200.0,58.8771,58.8844,58.8698,58.8844,7200.0
2012-12-11 12:10:00,80.5,80.5,80.48,80.49,28800.0,58.8844,58.8844,58.8698,58.8771,28800.0
2012-12-11 12:20:00,80.5,80.5,80.49,80.5,8800.0,58.8844,58.8844,58.8771,58.8844,8800.0
2012-12-11 12:30:00,80.5,80.5,80.49,80.5,1100.0,58.8844,58.8844,58.8771,58.8844,1100.0
2012-12-11 12:40:00,80.5,80.5,80.5,80.5,2200.0,58.8844,58.8844,58.8844,58.8844,2200.0
2012-12-11 12:50:00,80.49,80.5,80.49,80.5,4100.0,58.8771,58.8844,58.8771,58.8844,4100.0
2012-12-11 13:00:00,80.5,80.5,80.49,80.5,1100.0,58.8844,58.8844,58.8771,58.8844,1100.0
2012-12-11 13:10:00,80.5,80.5,80.49,80.49,2500.0,58.8844,58.8844,58.8771,58.8771,2500.0
2012-12-11 13:20:00,80.5,80.5,80.49,80.5,2200.0,58.8844,58.8844,58.8771,58.8844,2200.0
2012-12-11 13:30:00,80.5,80.5,80.49,80.49,8400.0,58.8844,58.8844,58.8771,58.8771,8400.0
2012-12-11 13:40:00,80.5,80.5,80.49,80.5,4200.0,58.8844,58.8844,58.8771,58.8844,4200.0
2012-12-11 13:50:00,80.5,80.5,80.49,80.49,4400.0,58.8844,58.8844,58.8771,58.8771,4400.0
2012-12-11 14:00:00,80.5,80.51,80.49,80.5,5100.0,58.8844,58.8917,58.8771,58.8844,5100.0
2012-12-11 14:10:00,80.5,80.51,80.49,80.49,5800.0,58.8844,58.8917,58.8771,58.8771,5800.0
2012-12-11 14:20:00,80.51,80.51,80.49,80.49,5300.0,58.8917,58.8917,58.8771,58.8771,5300.0
2012-12-11 14:30:00,80.5,80.51,80.48,80.49,20500.0,58.8844,58.8917,58.8698,58.8771,20500.0
2012-12-11 14:40:00,80.5,80.5,80.48,80.5,5500.0,58.8844,58.8844,58.8698,58.8844,5500.0
2012-12-11 14:50:00,80.48,80.5,80.48,80.5,7400.0,58.8698,58.8844,58.8698,58.8844,7400.0
2012-12-11 15:00:00,80.49,80.49,80.47,80.49,7700.0,58.8771,58.8771,58.8625,58.8771,7700.0
2012-12-11 15:10:00,80.48,80.49,80.47,80.47,3500.0,58.8698,58.8771,58.8625,58.8625,3500.0
2012-12-11 15:20:00,80.47,80.49,80.46,80.47,6900.0,58.8625,58.8771,58.8551,58.8625,6900.0
2012-12-11 15:30:00,80.47,80.48,80.46,80.48,12700.0,58.8625,58.8698,58.8551,58.8698,12700.0
2012-12-11 15:40:00,80.48,80.49,80.47,80.48,10200.0,58.8698,58.8771,58.8625,58.8698,10200.0
2012-12-11 15:50:00,80.48,80.49,80.47,80.49,18100.0,58.8698,58.8771,58.8625,58.8771,18100.0
2012-12-12 09:30:00,80.45,80.47,80.45,80.47,10000.0,58.8478,58.8625,58.8478,58.8625,10000.0
2012-12-12 09:40:00,80.46,80.47,80.46,80.47,400.0,58.8551,58.8625,58.8551,58.8625,400.0
2012-12-12 09:50:00,80.45,80.46,80.45,80.46,9200.0,58.8478,58.8551,58.8478,58.8551,9200.0
2012-12-12 10:00:00,80.46,80.46,80.45,80.46,13100.0,58.8551,58.8551,58.8478,58.8551,13100.0
2012-12-12 10:10:00,80.46,80.46,80.46,80.46,32100.0,58.8551,58.8551,58.8551,58.8551,32100.0
2012-12-12 10:20:00,80.46,80.46,80.45,80.46,31000.0,58.8551,58.8551,58.8478,58.8551,31000.0
2012-12-12 10:30:00,80.45,80.46,80.45,80.45,4200.0,58.8478,58.8551,58.8478,58.8478,4200.0
2012-12-12 10:40:00,80.46,80.46,80.45,80.45,3800.0,58.8551,58.8551,58.8478,58.8478,3800.0
2012-12-12 10:50:00,80.46,80.46,80.46,80.46,300.0,58.8551,58.8551,58.8551,58.8551,300.0
2012-12-12 11:00:00,80.46,80.46,80.45,80.46,3100.0,58.8551,58.8551,58.8478,58.8551,3100.0
2012-12-12 11:10:00,80.46,80.46,80.45,80.46,800.0,58.8551,58.8551,58.8478,58.8551,800.0
2012-12-12 11:20:00,80.46,80.46,80.45,80.45,6700.0,58.8551,58.8551,58.8478,58.8478,6700.0
2012-12-12 11:30:00,80.46,80.46,80.45,80.46,900.0,58.8551,58.8551,58.8478,58.8551,900.0
2012-12-12 11:40:00,80.46,80.46,80.45,80.46,25500.0,58.8551,58.8551,58.8478,58.8551,25500.0
2012-12-12 11:50:00,80.46,80.46,80.45,80.46,3900.0,58.8551,58.8551,58.8478,58.8551,3900.0
2012-12-12 12:00:00,80.45,80.46,80.45,80.46,16500.0,58.8478,58.8551,58.8478,58.8551,16500.0
2012-12-12 12:10:00,80.46,80.48,80.46,80.47,222000.0,58.8551,58.8698,58.8551,58.8625,222000.0
2012-12-12 12:20:00,80.46,80.47,80.45,80.47,42000.0,58.8551,58.8625,58.8478,58.8625,42000.0
2012-12-12 12:30:00,80.47,80.48,80.44,80.44,6700.0,58.8625,58.8698,58.8405,58.8405,6700.0
2012-12-12 12:40:00,80.46,80.48,80.46,80.47,1800.0,58.8551,58.8698,58.8551,58.8625,1800.0
2012-12-12 12:50:00,80.47,80.47,80.45,80.46,5100.0,58.8625,58.8625,58.8478,58.8551,5100.0
2012-12-12 13:00:00,80.45,80.46,80.45,80.46,6500.0,58.8478,58.8551,58.8478,58.8551,6500.0
2012-12-12 13:10:00,80.45,80.46,80.44,80.45,2100.0,58.8478,58.8551,58.8405,58.8478,2100.0
2012-12-12 13:20:00,80.46,80.47,80.44,80.46,21200.0,58.8551,58.8625,58.8405,58.8551,21200.0
2012-12-12 13:30:00,80.46,80.47,80.44,80.47,14400.0,58.8551,58.8625,58.8405,58.8625,14400.0
2012-12-12 13:40:00,80.46,80.47,80.46,80.46,7800.0,58.8551,58.8625,58.8551,58.8551,7800.0
2012-12-12 13:50:00,80.47,80.47,80.45,80.46,19700.0,58.8625,58.8625,58.8478,58.8551,19700.0
2012-12-12 14:00:00,80.46,80.48,80.46,80.46,3700.0,58.8551,58.8698,58.8551,58.8551,3700.0
2012-12-12 14:10:00,80.45,80.48,80.45,80.45,15600.0,58.8478,58.8698,58.8478,58.8478,15600.0
2012-12-12 14:20:00,80.47,80.47,80.46,80.46,5600.0,58.8625,58.8625,58.8551,58.8551,5600.0
2012-12-12 14:30:00,80.47,80.48,80.47,80.47,11800.0,58.8625,58.8698,58.8625,58.8625,11800.0
2012-12-12 14:40:00,80.48,80.48,80.44,80.44,20300.0,58.8698,58.8698,58.8405,58.8405,20300.0
2012-12-12 14:50:00,80.44,80.46,80.44,80.45,13000.0,58.8405,58.8551,58.8405,58.8478,13000.0
2012-12-12 15:00:00,80.45,80.47,80.44,80.46,11500.0,58.8478,58.8625,58.8405,58.8551,11500.0
2012-12-12 15:10:00,80.45,80.46,80.44,80.46,5000.0,58.8478,58.8551,58.8405,58.8551,5000.0
2012-12-12 15:20:00,80.45,80.47,80.44,80.46,15100.0,58.8478,58.8625,58.8405,58.8551,15100.0
2012-12-12 15:30:00,80.46,80.47,80.43,80.45,15500.0,58.8551,58.8625,58.8332,58.8478,15500.0
2012-12-12 15:40:00,80.45,80.46,80.42,80.44,13700.0,58.8478,58.8551,58.8259,58.8405,13700.0
2012-12-12 15:50:00,80.43,80.43,80.41,80.43,14000.0,58.8332,58.8332,58.8186,58.8332,14000.0
2012-12-13 09:30:00,80.35,80.43,80.35,80.41,50200.0,58.7747,58.8332,58.7747,58.8186,50200.0
2012-12-13 09:40:00,80.41,80.42,80.38,80.41,45300.0,58.8186,58.8259,58.7966,58.8186,45300.0
2012-12-13 09:50:00,80.41,80.42,80.41,80.41,23700.0,58.8186,58.8259,58.8186,58.8186,23700.0
2012-12-13 10:00:00,80.4,80.42,80.4,80.42,3500.0,58.8113,58.8259,58.8113,58.8259,3500.0
2012-12-13 10:10:00,80.4,80.42,80.4,80.42,53100.0,58.8113,58.8259,58.8113,58.8259,53100.0
2012-12-13 10:20:00,80.42,80.43,80.41,80.42,4000.0,58.8259,58.8332,58.8186,58.8259,4000.0
2012-12-13 10:30:00,80.41,80.42,80.4,80.4,4400.0,58.8186,58.8259,58.8113,58.8113,4400.0
2012-12-13 10:40:00,80.42,80.42,80.41,80.42,3900.0,58.8259,58.8259,58.8186,58.8259,3900.0
2012-12-13 10:50:00,80.41,80.42,80.41,80.42,1100.0,58.8186,58.8259,58.8186,58.8259,1100.0
2012-12-13 11:00:00,80.41,80.42,80.41,80.41,11500.0,58.8186,58.8259,58.8186,58.8186,11500.0
2012-12-13 11:10:00,80.41,80.42,80.41,80.41,4700.0,58.8186,58.8259,58.8186,58.8186,4700.0
2012-12-13 11:20:00,80.42,80.42,80.41,80.42,2900.0,58.8259,58.8259,58.8186,58.8259,2900.0
2012-12-13 11:30:00,80.42,80.42,80.41,80.42,7500.0,58.8259,58.8259,58.8186,58.8259,7500.0
2012-12-13 11:40:00,80.41,80.41,80.41,80.41,100.0,58.8186,58.8186,58.8186,58.8186,100.0
2012-12-13 11:50:00,80.42,80.42,80.41,80.41,3200.0,58.8259,58.8259,58.8186,58.8186,3200.0
2012-12-13 12:00:00,80.41,80.42,80.4,80.41,10000.0,58.8186,58.8259,58.8113,58.8186,10000.0
2012-12-13 12:10:00,80.4,80.41,80.39,80.4,16500.0,58.8113,58.8186,58.8039,58.8113,16500.0
2012-12-13 12:20:00,80.4,80.4,80.38,80.38,500.0,58.8113,58.8113,58.7966,58.7966,500.0
2012-12-13 12:30:00,80.38,80.4,80.38,80.4,2900.0,58.7966,58.8113,58.7966,58.8113,2900.0
2012-12-13 12:40:00,80.38,80.4,80.38,80.39,30200.0,58.7966,58.8113,58.7966,58.8039,30200.0
2012-12-13 12:50:00,80.39,80.39,80.38,80.38,400.0,58.8039,58.8039,58.7966,58.7966,400.0
2012-12-13 13:00:00,80.4,80.42,80.4,80.42,4400.0,58.8113,58.8259,58.8113,58.8259,4400.0
2012-12-13 13:10:00,80.39,80.42,80.39,80.42,5000.0,58.8039,58.8259,58.8039,58.8259,5000.0
2012-12-13 13:20:00,80.42,80.42,80.4,80.41,1100.0,58.8259,58.8259,58.8113,58.8186,1100.0
2012-12-13 13:30:00,80.42,80.42,80.39,80.4,3100.0,58.8259,58.8259,58.8039,58.8113,3100.0
2012-12-13 13:40:00,80.4,80.4,80.39,80.39,6600.0,58.8113,58.8113,58.8039,58.8039,6600.0
2012-12-13 13:50:00,80.39,80.4,80.39,80.4,6900.0,58.8039,58.8113,58.8039,58.8113,6900.0
2012-12-13 14:00:00,80.4,80.4,80.39,80.4,4000.0,58.8113,58.8113,58.8039,58.8113,4000.0
2012-12-13 14:10:00,80.4,80.4,80.39,80.4,4300.0,58.8113,58.8113,58.8039,58.8113,4300.0
2012-12-13 14:20:00,80.4,80.41,80.39,80.4,8000.0,58.8113,58.8186,58.8039,58.8113,8000.0
2012-12-13 14:30:00,80.41,80.41,80.37,80.38,17300.0,58.8186,58.8186,58.7893,58.7966,17300.0
2012-12-13 14:40:00,80.39,80.39,80.38,80.38,6500.0,58.8039,58.8039,58.7966,58.7966,6500.0
2012-12-13 14:50:00,80.38,80.38,80.36,80.38,4800.0,58.7966,58.7966,58.782,58.7966,4800.0
2012-12-13 15:00:00,80.38,80.38,80.37,80.38,7400.0,58.7966,58.7966,58.7893,58.7966,7400.0
2012-12-13 15:10:00,80.38,80.38,80.36,80.37,17000.0,58.7966,58.7966,58.782,58.7893,17000.0
2012-12-13 15:20:00,80.37,80.38,80.36,80.38,12600.0,58.7893,58.7966,58.782,58.7966,12600.0
2012-12-13 15:30:00,80.38,80.39,80.37,80.38,10200.0,58.7966,58.8039,58.7893,58.7966,10200.0
2012-12-13 15:40:00,80.38,80.38,80.36,80.38,12200.0,58.7966,58.7966,58.782,58.7966,12200.0
2012-12-13 15:50:00,80.38,80.39,80.37,80.39,26500.0,58.7966,58.8039,58.7893,58.8039,26500.0
2012-12-14 09:30:00,80.3,80.38,80.3,80.38,29600.0,58.7381,58.7966,58.7381,58.7966,29600.0
2012-12-14 09:40:00,80.37,80.38,80.35,80.37,4000.0,58.7893,58.7966,58.7747,58.7893,4000.0
2012-12-14 09:50:00,80.38,80.38,80.37,80.38,2600.0,58.7966,58.7966,58.7893,58.7966,2600.0
2012-12-14 10:00:00,80.38,80.38,80.35,80.38,6200.0,58.7966,58.7966,58.7747,58.7966,6200.0
2012-12-14 10:10:00,80.37,80.39,80.36,80.38,2400.0,58.7893,58.8039,58.782,58.7966,2400.0
2012-12-14 10:20:00,80.39,80.39,80.37,80.39,4300.0,58.8039,58.8039,58.7893,58.8039,4300.0
2012-12-14 10:30:00,80.37,80.4,80.37,80.4,5000.0,58.7893,58.8113,58.7893,58.8113,5000.0
2012-12-14 10:40:00,80.39,80.4,80.37,80.39,5100.0,58.8039,58.8113,58.7893,58.8039,5100.0
2012-12-14 10:50:00,80.38,80.38,80.37,80.38,4100.0,58.7966,58.7966,58.7893,58.7966,4100.0
2012-12-14 11:00:00,80.38,80.38,80.37,80.38,17800.0,58.7966,58.7966,58.7893,58.7966,17800.0
2012-12-14 11:10:00,80.38,80.38,80.37,80.38,4100.0,58.7966,58.7966,58.7893,58.7966,4100.0
2012-12-14 11:20:00,80.37,80.38,80.37,80.38,1600.0,58.7893,58.7966,58.7893,58.7966,1600.0
2012-12-14 11:30:00,80.38,80.38,80.35,80.37,6000.0,58.7966,58.7966,58.7747,58.7893,6000.0
2012-12-14 11:40:00,80.37,80.37,80.36,80.37,1200.0,58.7893,58.7893,58.782,58.7893,1200.0
2012-12-14 11:50:00,80.37,80.37,80.36,80.37,6000.0,58.7893,58.7893,58.782,58.7893,6000.0
2012-12-14 12:00:00,80.36,80.37,80.36,80.36,2400.0,58.782,58.7893,58.782,58.782,2400.0
2012-12-14 12:10:00,80.36,80.38,80.35,80.37,9100.0,58.782,58.7966,58.7747,58.7893,9100.0
2012-12-14 12:20:00,80.35,80.38,80.35,80.36,4700.0,58.7747,58.7966,58.7747,58.782,4700.0
2012-12-14 12:30:00,80.38,80.38,80.36,80.38,4100.0,58.7966,58.7966,58.782,58.7966,4100.0
2012-12-14 12:40:00,80.38,80.38,80.37,80.38,2900.0,58.7966,58.7966,58.7893,58.7966,2900.0
2012-12-14 12:50:00,80.38,80.38,80.36,80.36,1000.0,58.7966,58.7966,58.782,58.782,1000.0
2012-12-14 13:00:00,80.38,80.38,80.38,80.38,400.0,58.7966,58.7966,58.7966,58.7966,400.0
2012-12-14 13:10:00,80.37,80.38,80.35,80.37,13600.0,58.7893,58.7966,58.7747,58.7893,13600.0
2012-12-14 13:20:00,80.37,80.37,80.36,80.37,6000.0,58.7893,58.7893,58.782,58.7893,6000.0
2012-12-14 13:30:00,80.35,80.38,80.35,80.37,1100.0,58.7747,58.7966,58.7747,58.7893,1100.0
2012-12-14 13:40:00,80.38,80.38,80.35,80.35,11700.0,58.7966,58.7966,58.7747,58.7747,11700.0
2012-12-14 13:50:00,80.38,80.38,80.35,80.35,7500.0,58.7966,58.7966,58.7747,58.7747,7500.0
2012-12-14 14:00:00,80.38,80.38,80.35,80.35,6400.0,58.7966,58.7966,58.7747,58.7747,6400.0
2012-12-14 14:10:00,80.35,80.37,80.35,80.37,4400.0,58.7747,58.7893,58.7747,58.7893,4400.0
2012-12-14 14:20:00,80.37,80.37,80.36,80.37,4400.0,58.7893,58.7893,58.782,58.7893,4400.0
2012-12-14 14:30:00,80.36,80.38,80.36,80.38,14300.0,58.782,58.7966,58.782,58.7966,14300.0
2012-12-14 14:40:00,80.38,80.38,80.36,80.38,6800.0,58.7966,58.7966,58.782,58.7966,6800.0
2012-12-14 14:50:00,80.38,80.38,80.36,80.38,5300.0,58.7966,58.7966,58.782,58.7966,5300.0
2012-12-14 15:00:00,80.38,80.38,80.36,80.36,9100.0,58.7966,58.7966,58.782,58.782,9100.0
2012-12-14 15:10:00,80.37,80.38,80.36,80.37,14100.0,58.7893,58.7966,58.782,58.7893,14100.0
2012-12-14 15:20:00,80.37,80.38,80.36,80.38,8500.0,58.7893,58.7966,58.782,58.7966,8500.0
2012-12-14 15:30:00,80.38,80.38,80.37,80.38,7600.0,58.7966,58.7966,58.7893,58.7966,7600.0
2012-12-14 15:40:00,80.38,80.38,80.37,80.37,2200.0,58.7966,58.7966,58.7893,58.7893,2200.0
2012-12-14 15:50:00,80.38,80.38,80.37,80.38,26800.0,58.7966,58.7966,58.7893,58.7966,26800.0
2012-12-17 09:30:00,80.37,80.39,80.34,80.35,6900.0,58.7893,58.8039,58.7674,58.7747,6900.0
2012-12-17 09:40:00,80.36,80.37,80.36,80.37,3700.0,58.782,58.7893,58.782,58.7893,3700.0
2012-12-17 09:50:00,80.36,80.37,80.36,80.37,5300.0,58.782,58.7893,58.782,58.7893,5300.0
2012-12-17 10:00:00,80.37,80.37,80.36,80.36,8100.0,58.7893,58.7893,58.782,58.782,8100.0
2012-12-17 10:10:00,80.37,80.37,80.35,80.35,9300.0,58.7893,58.7893,58.7747,58.7747,9300.0
2012-12-17 10:20:00,80.35,80.35,80.32,80.32,18400.0,58.7747,58.7747,58.7527,58.7527,18400.0
2012-12-17 10:30:00,80.32,80.33,80.32,80.33,11200.0,58.7527,58.76,58.7527,58.76,11200.0
2012-12-17 10:40:00,80.33,80.33,80.32,80.33,11800.0,58.76,58.76,58.7527,58.76,11800.0
2012-12-17 10:50:00,80.32,80.37,80.32,80.35,193700.0,58.7527,58.7893,58.7527,58.7747,193700.0
2012-12-17 11:00:00,80.36,80.37,80.35,80.35,4600.0,58.782,58.7893,58.7747,58.7747,4600.0
2012-12-17 11:10:00,80.34,80.36,80.34,80.36,5600.0,58.7674,58.782,58.7674,58.782,5600.0
2012-12-17 11:20:00,80.35,80.37,80.35,80.37,10200.0,58.7747,58.7893,58.7747,58.7893,10200.0
2012-12-17 11:30:00,80.37,80.37,80.35,80.36,7000.0,58.7893,58.7893,58.7747,58.782,7000.0
2012-12-17 11:40:00,80.35,80.36,80.34,80.34,1700.0,58.7747,58.782,58.7674,58.7674,1700.0
2012-12-17 11:50:00,80.36,80.36,80.35,80.36,3300.0,58.782,58.782,58.7747,58.782,3300.0
2012-12-17 12:00:00,80.35,80.36,80.35,80.36,1500.0,58.7747,58.782,58.7747,58.782,1500.0
2012-12-17 12:10:00,80.36,80.37,80.35,80.35,6100.0,58.782,58.7893,58.7747,58.7747,6100.0
2012-12-17 12:20:00,80.37,80.37,80.35,80.36,3100.0,58.7893,58.7893,58.7747,58.782,3100.0
2012-12-17 12:30:00,80.37,80.37,80.35,80.37,7000.0,58.7893,58.7893,58.7747,58.7893,7000.0
2012-12-17 12:40:00,80.35,80.37,80.34,80.35,11800.0,58.7747,58.7893,58.7674,58.7747,11800.0
2012-12-17 12:50:00,80.34,80.36,80.34,80.36,19700.0,58.7674,58.782,58.7674,58.782,19700.0
2012-12-17 13:00:00,80.36,80.36,80.35,80.36,6000.0,58.782,58.782,58.7747,58.782,6000.0
2012-12-17 13:10:00,80.36,80.36,80.35,80.36,3400.0,58.782,58.782,58.7747,58.782,3400.0
2012-12-17 13:20:00,80.36,80.36,80.35,80.36,1300.0,58.782,58.782,58.7747,58.782,1300.0
2012-12-17 13:30:00,80.36,80.36,80.34,80.35,7300.0,58.782,58.782,58.7674,58.7747,7300.0
2012-12-17 13:40:00,80.35,80.36,80.35,80.36,2000.0,58.7747,58.782,58.7747,58.782,2000.0
2012-12-17 13:50:00,80.35,80.36,80.35,80.35,2600.0,58.7747,58.782,58.7747,58.7747,2600.0
2012-12-17 14:00:00,80.36,80.36,80.35,80.36,8800.0,58.782,58.782,58.7747,58.782,8800.0
2012-12-17 14:10:00,80.36,80.36,80.35,80.36,5500.0,58.782,58.782,58.7747,58.782,5500.0
2012-12-17 14:20:00,80.35,80.36,80.35,80.36,3400.0,58.7747,58.782,58.7747,58.782,3400.0
2012-12-17 14:30:00,80.36,80.36,80.35,80.35,6900.0,58.782,58.782,58.7747,58.7747,6900.0
2012-12-17 14:40:00,80.36,80.37,80.36,80.37,39500.0,58.782,58.7893,58.782,58.7893,39500.0
2012-12-17 14:50:00,80.37,80.37,80.36,80.37,3100.0,58.7893,58.7893,58.782,58.7893,3100.0
2012-12-17 15:00:00,80.37,80.37,80.36,80.37,2600.0,58.7893,58.7893,58.782,58.7893,2600.0
2012-12-17 15:10:00,80.37,80.37,80.36,80.36,4000.0,58.7893,58.7893,58.782,58.782,4000.0
2012-12-17 15:20:00,80.36,80.37,80.36,80.36,5600.0,58.782,58.7893,58.782,58.782,5600.0
2012-12-17 15:30:00,80.37,80.37,80.36,80.37,2800.0,58.7893,58.7893,58.782,58.7893,2800.0
2012-12-17 15:40:00,80.36,80.4,80.29,80.37,244200.0,58.782,58.8113,58.7308,58.7893,244200.0
2012-12-17 15:50:00,80.38,80.38,80.36,80.37,20000.0,58.7966,58.7966,58.782,58.7893,20000.0
2012-12-18 09:30:00,80.47,80.47,80.35,80.38,15900.0,58.8625,58.8625,58.7747,58.7966,15900.0
2012-12-18 09:40:00,80.37,80.38,80.35,80.36,7000.0,58.7893,58.7966,58.7747,58.782,7000.0
2012-12-18 09:50:00,80.35,80.38,80.35,80.37,7600.0,58.7747,58.7966,58.7747,58.7893,7600.0
2012-12-18 10:00:00,80.37,80.37,80.36,80.37,4100.0,58.7893,58.7893,58.782,58.7893,4100.0
2012-12-18 10:10:00,80.36,80.37,80.36,80.37,13600.0,58.782,58.7893,58.782,58.7893,13600.0
2012-12-18 10:20:00,80.37,80.37,80.36,80.37,6800.0,58.7893,58.7893,58.782,58.7893,6800.0
2012-12-18 10:30:00,80.36,80.37,80.36,80.36,2600.0,58.782,58.7893,58.782,58.782,2600.0
2012-12-18 10:40:00,80.37,80.37,80.36,80.36,4900.0,58.7893,58.7893,58.782,58.782,4900.0
2012-12-18 10:50:00,80.35,80.36,80.34,80.36,36800.0,58.7747,58.782,58.7674,58.782,36800.0
2012-12-18 11:00:00,80.35,80.36,80.35,80.36,4500.0,58.7747,58.782,58.7747,58.782,4500.0
2012-12-18 11:10:00,80.36,80.36,80.35,80.36,5200.0,58.782,58.782,58.7747,58.782,5200.0
2012-12-18 11:20:00,80.36,80.36,80.35,80.35,26600.0,58.782,58.782,58.7747,58.7747,26600.0
2012-12-18 11:30:00,80.35,80.36,80.35,80.36,6900.0,58.7747,58.782,58.7747,58.782,6900.0
2012-12-18 11:40:00,80.35,80.36,80.35,80.35,3900.0,58.7747,58.782,58.7747,58.7747,3900.0
2012-12-18 11:50:00,80.35,80.36,80.34,80.35,9500.0,58.7747,58.782,58.7674,58.7747,9500.0
2012-12-18 12:00:00,80.36,80.36,80.35,80.35,11500.0,58.782,58.782,58.7747,58.7747,11500.0
2012-12-18 12:10:00,80.36,80.36,80.35,80.36,14400.0,58.782,58.782,58.7747,58.782,14400.0
2012-12-18 12:20:00,80.36,80.36,80.35,80.36,6300.0,58.782,58.782,58.7747,58.782,6300.0
2012-12-18 12:30:00,80.35,80.36,80.35,80.36,13200.0,58.7747,58.782,58.7747,58.782,13200.0
2012-12-18 12:40:00,80.35,80.36,80.35,80.35,3700.0,58.7747,58.782,58.7747,58.7747,3700.0
2012-12-18 12:50:00,80.35,80.37,80.35,80.37,4700.0,58.7747,58.7893,58.7747,58.7893,4700.0
2012-12-18 13:00:00,80.38,80.4,80.37,80.39,6200.0,58.7966,58.8113,58.7893,58.8039,6200.0
2012-12-18 13:10:00,80.39,80.39,80.38,80.38,6500.0,58.8039,58.8039,58.7966,58.7966,6500.0
2012-12-18 13:20:00,80.38,80.39,80.35,80.36,24000.0,58.7966,58.8039,58.7747,58.782,24000.0
2012-12-18 13:30:00,80.36,80.37,80.36,80.37,3400.0,58.782,58.7893,58.782,58.7893,3400.0
2012-12-18 13:40:00,80.37,80.38,80.36,80.38,9100.0,58.7893,58.7966,58.782,58.7966,9100.0
2012-12-18 13:50:00,80.38,80.38,80.37,80.37,5600.0,58.7966,58.7966,58.7893,58.7893,5600.0
2012-12-18 14:00:00,80.38,80.38,80.37,80.38,30900.0,58.7966,58.7966,58.7893,58.7966,30900.0
2012-12-18 14:10:00,80.38,80.38,80.36,80.36,9200.0,58.7966,58.7966,58.782,58.782,9200.0
2012-12-18 14:20:00,80.36,80.36,80.33,80.34,6300.0,58.782,58.782,58.76,58.7674,6300.0
2012-12-18 14:30:00,80.34,80.36,80.34,80.36,6500.0,58.7674,58.782,58.7674,58.782,6500.0
2012-12-18 14:40:00,80.35,80.36,80.35,80.36,9500.0,58.7747,58.782,58.7747,58.782,9500.0
2012-12-18 14:50:00,80.35,80.36,80.31,80.34,19700.0,58.7747,58.782,58.7454,58.7674,19700.0
2012-12-18 15:00:00,80.32,80.36,80.32,80.34,5900.0,58.7527,58.782,58.7527,58.7674,5900.0
2012-12-18 15:10:00,80.36,80.36,80.34,80.35,4900.0,58.782,58.782,58.7674,58.7747,4900.0
2012-12-18 15:20:00,80.36,80.36,80.33,80.33,8300.0,58.782,58.782,58.76,58.76,8300.0
2012-12-18 15:30:00,80.34,80.35,80.33,80.34,7000.0,58.7674,58.7747,58.76,58.7674,7000.0
2012-12-18 15:40:00,80.35,80.35,80.33,80.34,6400.0,58.7747,58.7747,58.76,58.7674,6400.0
2012-12-18 15:50:00,80.35,80.36,80.3,80.31,57900.0,58.7747,58.782,58.7381,58.7454,57900.0
2012-12-19 09:30:00,80.3,80.32,80.3,80.32,7200.0,58.7381,58.7527,58.7381,58.7527,7200.0
2012-12-19 09:40:00,80.35,80.36,80.34,80.35,2200.0,58.7747,58.782,58.7674,58.7747,2200.0
2012-12-19 09:50:00,80.37,80.37,80.33,80.35,7600.0,58.7893,58.7893,58.76,58.7747,7600.0
2012-12-19 10:00:00,80.33,80.35,80.33,80.35,4300.0,58.76,58.7747,58.76,58.7747,4300.0
2012-12-19 10:10:00,80.35,80.35,80.34,80.35,4000.0,58.7747,58.7747,58.7674,58.7747,4000.0
2012-12-19 10:20:00,80.35,80.35,80.31,80.34,13500.0,58.7747,58.7747,58.7454,58.7674,13500.0
2012-12-19 10:30:00,80.34,80.37,80.34,80.37,2300.0,58.7674,58.7893,58.7674,58.7893,2300.0
2012-12-19 10:40:00,80.35,80.36,80.35,80.36,6300.0,58.7747,58.782,58.7747,58.782,6300.0
2012-12-19 10:50:00,80.36,80.37,80.35,80.37,3600.0,58.782,58.7893,58.7747,58.7893,3600.0
2012-12-19 11:00:00,80.37,80.37,80.36,80.37,4100.0,58.7893,58.7893,58.782,58.7893,4100.0
2012-12-19 11:10:00,80.37,80.38,80.36,80.36,2500.0,58.7893,58.7966,58.782,58.782,2500.0
2012-12-19 11:20:00,80.38,80.38,80.36,80.36,11300.0,58.7966,58.7966,58.782,58.782,11300.0
2012-12-19 11:30:00,80.37,80.38,80.36,80.36,3400.0,58.7893,58.7966,58.782,58.782,3400.0
2012-12-19 11:40:00,80.37,80.38,80.37,80.38,3600.0,58.7893,58.7966,58.7893,58.7966,3600.0
2012-12-19 11:50:00,80.36,80.4,80.36,80.38,9800.0,58.782,58.8113,58.782,58.7966,9800.0
2012-12-19 12:00:00,80.38,80.38,80.36,80.38,7300.0,58.7966,58.7966,58.782,58.7966,7300.0
2012-12-19 12:10:00,80.38,80.4,80.37,80.4,1700.0,58.7966,58.8113,58.7893,58.8113,1700.0
2012-12-19 12:20:00,80.4,80.4,80.38,80.39,12400.0,58.8113,58.8113,58.7966,58.8039,12400.0
2012-12-19 12:30:00,80.39,80.4,80.39,80.39,5100.0,58.8039,58.8113,58.8039,58.8039,5100.0
2012-12-19 12:40:00,80.39,80.4,80.37,80.38,11700.0,58.8039,58.8113,58.7893,58.7966,11700.0
2012-12-19 12:50:00,80.38,80.39,80.38,80.38,2200.0,58.7966,58.8039,58.7966,58.7966,2200.0
2012-12-19 13:00:00,80.38,80.39,80.34,80.34,15900.0,58.7966,58.8039,58.7674,58.7674,15900.0
2012-12-19 13:10:00,80.35,80.35,80.34,80.34,8200.0,58.7747,58.7747,58.7674,58.7674,8200.0
2012-12-19 13:20:00,80.34,80.35,80.33,80.35,16700.0,58.7674,58.7747,58.76,58.7747,16700.0
2012-12-19 13:30:00,80.35,80.35,80.33,80.34,4400.0,58.7747,58.7747,58.76,58.7674,4400.0
2012-12-19 13:40:00,80.34,80.34,80.33,80.33,3900.0,58.7674,58.7674,58.76,58.76,3900.0
2012-12-19 13:50:00,80.34,80.35,80.33,80.34,7500.0,58.7674,58.7747,58.76,58.7674,7500.0
2012-12-19 14:00:00,80.35,80.35,80.33,80.34,2000.0,58.7747,58.7747,58.76,58.7674,2000.0
2012-12-19 14:10:00,80.34,80.34,80.33,80.33,3200.0,58.7674,58.7674,58.76,58.76,3200.0
2012-12-19 14:20:00,80.33,80.34,80.33,80.34,15500.0,58.76,58.7674,58.76,58.7674,15500.0
2012-12-19 14:30:00,80.33,80.34,80.33,80.33,2400.0,58.76,58.7674,58.76,58.76,2400.0
2012-12-19 14:40:00,80.33,80.34,80.33,80.33,5400.0,58.76,58.7674,58.76,58.76,5400.0
2012-12-19 14:50:00,80.34,80.34,80.33,80.33,20700.0,58.7674,58.7674,58.76,58.76,20700.0
2012-12-19 15:00:00,80.34,80.34,80.32,80.32,9400.0,58.7674,58.7674,58.7527,58.7527,9400.0
2012-12-19 15:10:00,80.33,80.33,80.31,80.31,6700.0,58.76,58.76,58.7454,58.7454,6700.0
2012-12-19 15:20:00,80.31,80.33,80.31,80.31,12500.0,58.7454,58.76,58.7454,58.7454,12500.0
2012-12-19 15:30:00,80.31,80.31,80.29,80.31,23300.0,58.7454,58.7454,58.7308,58.7454,23300.0
2012-12-19 15:40:00,80.31,80.31,80.28,80.28,10900.0,58.7454,58.7454,58.7235,58.7235,10900.0
2012-12-19 15:50:00,80.29,80.38,80.28,80.38,28200.0,58.7308,58.7966,58.7235,58.7966,28200.0
2012-12-20 09:30:00,80.41,80.41,80.34,80.34,16700.0,58.8186,58.8186,58.7674,58.7674,16700.0
2012-12-20 09:40:00,80.35,80.38,80.34,80.35,6100.0,58.7747,58.7966,58.7674,58.7747,6100.0
2012-12-20 09:50:00,80.34,80.36,80.34,80.36,8000.0,58.7674,58.782,58.7674,58.782,8000.0
2012-12-20 10:00:00,80.36,80.37,80.36,80.37,6100.0,58.782,58.7893,58.782,58.7893,6100.0
2012-12-20 10:10:00,80.37,80.37,80.34,80.35,11300.0,58.7893,58.7893,58.7674,58.7747,11300.0
2012-12-20 10:20:00,80.35,80.35,80.34,80.34,5600.0,58.7747,58.7747,58.7674,58.7674,5600.0
2012-12-20 10:30:00,80.34,80.34,80.33,80.34,4200.0,58.7674,58.7674,58.76,58.7674,4200.0
2012-12-20 10:40:00,80.34,80.36,80.33,80.33,5400.0,58.7674,58.782,58.76,58.76,5400.0
2012-12-20 10:50:00,80.34,80.36,80.34,80.34,3500.0,58.7674,58.782,58.7674,58.7674,3500.0
2012-12-20 11:00:00,80.34,80.35,80.34,80.35,7200.0,58.7674,58.7747,58.7674,58.7747,7200.0
2012-12-20 11:10:00,80.36,80.36,80.35,80.35,3800.0,58.782,58.782,58.7747,58.7747,3800.0
2012-12-20 11:20:00,80.35,80.36,80.34,80.35,9700.0,58.7747,58.782,58.7674,58.7747,9700.0
2012-12-20 11:30:00,80.35,80.36,80.33,80.35,7500.0,58.7747,58.782,58.76,58.7747,7500.0
2012-12-20 11:40:00,80.35,80.35,80.33,80.35,19100.0,58.7747,58.7747,58.76,58.7747,19100.0
2012-12-20 11:50:00,80.34,80.35,80.33,80.34,5600.0,58.7674,58.7747,58.76,58.7674,5600.0
2012-12-20 12:00:00,80.35,80.35,80.33,80.35,5100.0,58.7747,58.7747,58.76,58.7747,5100.0
2012-12-20 12:10:00,80.35,80.35,80.33,80.35,6600.0,58.7747,58.7747,58.76,58.7747,6600.0
2012-12-20 12:20:00,80.35,80.36,80.34,80.36,5600.0,58.7747,58.782,58.7674,58.782,5600.0
2012-12-20 12:30:00,80.36,80.37,80.35,80.36,9300.0,58.782,58.7893,58.7747,58.782,9300.0
2012-12-20 12:40:00,80.37,80.37,80.36,80.37,13400.0,58.7893,58.7893,58.782,58.7893,13400.0
2012-12-20 12:50:00,80.37,80.37,80.36,80.37,6800.0,58.7893,58.7893,58.782,58.7893,6800.0
2012-12-20 13:00:00,80.36,80.37,80.36,80.37,10600.0,58.782,58.7893,58.782,58.7893,10600.0
2012-12-20 13:10:00,80.37,80.37,80.36,80.36,6600.0,58.7893,58.7893,58.782,58.782,6600.0
2012-12-20 13:20:00,80.36,80.37,80.35,80.35,11500.0,58.782,58.7893,58.7747,58.7747,11500.0
2012-12-20 13:30:00,80.35,80.36,80.35,80.35,5300.0,58.7747,58.782,58.7747,58.7747,5300.0
2012-12-20 13:40:00,80.35,80.36,80.34,80.36,8900.0,58.7747,58.782,58.7674,58.782,8900.0
2012-12-20 13:50:00,80.36,80.36,80.34,80.36,10100.0,58.782,58.782,58.7674,58.782,10100.0
2012-12-20 14:00:00,80.36,80.36,80.34,80.34,6700.0,58.782,58.782,58.7674,58.7674,6700.0
2012-12-20 14:10:00,80.35,80.36,80.34,80.35,15300.0,58.7747,58.782,58.7674,58.7747,15300.0
2012-12-20 14:20:00,80.35,80.35,80.33,80.34,4800.0,58.7747,58.7747,58.76,58.7674,4800.0
2012-12-20 14:30:00,80.35,80.35,80.33,80.33,2900.0,58.7747,58.7747,58.76,58.76,2900.0
2012-12-20 14:40:00,80.33,80.35,80.33,80.35,23200.0,58.76,58.7747,58.76,58.7747,23200.0
2012-12-20 14:50:00,80.35,80.36,80.33,80.33,5300.0,58.7747,58.782,58.76,58.76,5300.0
2012-12-20 15:00:00,80.33,80.35,80.33,80.34,12100.0,58.76,58.7747,58.76,58.7674,12100.0
2012-12-20 15:10:00,80.35,80.36,80.34,80.34,12600.0,58.7747,58.782,58.7674,58.7674,12600.0
2012-12-20 15:20:00,80.35,80.36,80.34,80.36,10100.0,58.7747,58.782,58.7674,58.782,10100.0
2012-12-20 15:30:00,80.36,80.37,80.34,80.35,15300.0,58.782,58.7893,58.7674,58.7747,15300.0
2012-12-20 15:40:00,80.34,80.35,80.33,80.34,4900.0,58.7674,58.7747,58.76,58.7674,4900.0
2012-12-20 15:50:00,80.33,80.36,80.33,80.33,17300.0,58.76,58.782,58.76,58.76,17300.0
2012-12-21 09:30:00,80.34,80.35,80.31,80.32,10400.0,58.7674,58.7747,58.7454,58.7527,10400.0
2012-12-21 09:40:00,80.35,80.35,80.32,80.32,8600.0,58.7747,58.7747,58.7527,58.7527,8600.0
2012-12-21 09:50:00,80.32,80.35,80.32,80.34,10000.0,58.7527,58.7747,58.7527,58.7674,10000.0
2012-12-21 10:00:00,80.32,80.34,80.32,80.33,6200.0,58.7527,58.7674,58.7527,58.76,6200.0
2012-12-21 10:10:00,80.32,80.35,80.32,80.35,2600.0,58.7527,58.7747,58.7527,58.7747,2600.0
2012-12-21 10:20:00,80.35,80.35,80.32,80.33,2500.0,58.7747,58.7747,58.7527,58.76,2500.0
2012-12-21 10:30:00,80.33,80.33,80.32,80.32,5200.0,58.76,58.76,58.7527,58.7527,5200.0
2012-12-21 10:40:00,80.34,80.34,80.32,80.33,12800.0,58.7674,58.7674,58.7527,58.76,12800.0
2012-12-21 10:50:00,80.32,80.34,80.32,80.32,10200.0,58.7527,58.7674,58.7527,58.7527,10200.0
2012-12-21 11:00:00,80.33,80.33,80.3,80.32,7100.0,58.76,58.76,58.7381,58.7527,7100.0
2012-12-21 11:10:00,80.3,80.32,80.3,80.31,3800.0,58.7381,58.7527,58.7381,58.7454,3800.0
2012-12-21 11:20:00,80.31,80.32,80.3,80.3,4800.0,58.7454,58.7527,58.7381,58.7381,4800.0
2012-12-21 11:30:00,80.3,80.32,80.3,80.31,2900.0,58.7381,58.7527,58.7381,58.7454,2900.0
2012-12-21 11:40:00,80.32,80.32,80.3,80.32,6500.0,58.7527,58.7527,58.7381,58.7527,6500.0
2012-12-21 11:50:00,80.3,80.32,80.3,80.3,10300.0,58.7381,58.7527,58.7381,58.7381,10300.0
2012-12-21 12:00:00,80.3,80.32,80.3,80.31,3200.0,58.7381,58.7527,58.7381,58.7454,3200.0
2012-12-21 12:10:00,80.3,80.32,80.29,80.32,8700.0,58.7381,58.7527,58.7308,58.7527,8700.0
2012-12-21 12:20:00,80.29,80.31,80.29,80.3,5100.0,58.7308,58.7454,58.7308,58.7381,5100.0
2012-12-21 12:30:00,80.3,80.31,80.28,80.29,6500.0,58.7381,58.7454,58.7235,58.7308,6500.0
2012-12-21 12:40:00,80.28,80.3,80.28,80.29,10400.0,58.7235,58.7381,58.7235,58.7308,10400.0
2012-12-21 12:50:00,80.28,80.3,80.28,80.28,5400.0,58.7235,58.7381,58.7235,58.7235,5400.0
2012-12-21 13:00:00,80.28,80.29,80.27,80.27,10200.0,58.7235,58.7308,58.7162,58.7162,10200.0
2012-12-21 13:10:00,80.28,80.28,80.27,80.27,4000.0,58.7235,58.7235,58.7162,58.7162,4000.0
2012-12-21 13:20:00,80.27,80.28,80.27,80.27,3500.0,58.7162,58.7235,58.7162,58.7162,3500.0
2012-12-21 13:30:00,80.27,80.28,80.27,80.28,3600.0,58.7162,58.7235,58.7162,58.7235,3600.0
2012-12-21 13:40:00,80.28,80.32,80.27,80.32,43200.0,58.7235,58.7527,58.7162,58.7527,43200.0
2012-12-21 13:50:00,80.29,80.3,80.28,80.3,10200.0,58.7308,58.7381,58.7235,58.7381,10200.0
2012-12-21 14:00:00,80.3,80.3,80.28,80.3,10200.0,58.7381,58.7381,58.7235,58.7381,10200.0
2012-12-21 14:10:00,80.28,80.3,80.28,80.29,6400.0,58.7235,58.7381,58.7235,58.7308,6400.0
2012-12-21 14:20:00,80.29,80.38,80.28,80.32,67300.0,58.7308,58.7966,58.7235,58.7527,67300.0
2012-12-21 14:30:00,80.31,80.33,80.3,80.31,7500.0,58.7454,58.76,58.7381,58.7454,7500.0
2012-12-21 14:40:00,80.32,80.34,80.3,80.31,14100.0,58.7527,58.7674,58.7381,58.7454,14100.0
2012-12-21 14:50:00,80.31,80.32,80.3,80.32,12400.0,58.7454,58.7527,58.7381,58.7527,12400.0
2012-12-21 15:00:00,80.32,80.33,80.3,80.31,5500.0,58.7527,58.76,58.7381,58.7454,5500.0
2012-12-21 15:10:00,80.31,80.33,80.3,80.31,4900.0,58.7454,58.76,58.7381,58.7454,4900.0
2012-12-21 15:20:00,80.3,80.33,80.3,80.33,8000.0,58.7381,58.76,58.7381,58.76,8000.0
2012-12-21 15:30:00,80.33,80.33,80.31,80.33,9700.0,58.76,58.76,58.7454,58.76,9700.0
2012-12-21 15:40:00,80.33,80.33,80.3,80.32,10800.0,58.76,58.76,58.7381,58.7527,10800.0
2012-12-21 15:50:00,80.3,80.33,80.28,80.28,12800.0,58.7381,58.76,58.7235,58.7235,12800.0
2012-12-24 09:30:00,80.1,80.1,80.04,80.08,25700.0,58.774,58.774,58.7299,58.7593,25700.0
2012-12-24 09:40:00,80.08,80.08,80.06,80.06,1400.0,58.7593,58.7593,58.7446,58.7446,1400.0
2012-12-24 09:50:00,80.07,80.07,80.06,80.06,2900.0,58.752,58.752,58.7446,58.7446,2900.0
2012-12-24 10:00:00,80.06,80.07,80.06,80.07,3200.0,58.7446,58.752,58.7446,58.752,3200.0
2012-12-24 10:10:00,80.07,80.07,80.06,80.07,7600.0,58.752,58.752,58.7446,58.752,7600.0
2012-12-24 10:20:00,80.07,80.07,80.07,80.07,400.0,58.752,58.752,58.752,58.752,400.0
2012-12-24 10:30:00,80.07,80.07,80.06,80.07,2500.0,58.752,58.752,58.7446,58.752,2500.0
2012-12-24 10:40:00,80.07,80.07,80.06,80.07,11400.0,58.752,58.752,58.7446,58.752,11400.0
2012-12-24 10:50:00,80.07,80.07,80.06,80.07,4400.0,58.752,58.752,58.7446,58.752,4400.0
2012-12-24 11:00:00,80.06,80.07,80.06,80.06,2800.0,58.7446,58.752,58.7446,58.7446,2800.0
2012-12-24 11:10:00,80.07,80.08,80.06,80.07,22800.0,58.752,58.7593,58.7446,58.752,22800.0
2012-12-24 11:20:00,80.07,80.09,80.07,80.08,20500.0,58.752,58.7666,58.752,58.7593,20500.0
2012-12-24 11:30:00,80.08,80.08,80.07,80.08,2000.0,58.7593,58.7593,58.752,58.7593,2000.0
2012-12-24 11:40:00,80.08,80.08,80.07,80.08,3400.0,58.7593,58.7593,58.752,58.7593,3400.0
2012-12-24 11:50:00,80.08,80.08,80.07,80.08,1400.0,58.7593,58.7593,58.752,58.7593,1400.0
2012-12-24 12:00:00,80.07,80.09,80.07,80.08,6500.0,58.752,58.7666,58.752,58.7593,6500.0
2012-12-24 12:10:00,80.08,80.09,80.07,80.07,6300.0,58.7593,58.7666,58.752,58.752,6300.0
2012-12-24 12:20:00,80.07,80.08,80.07,80.08,4200.0,58.752,58.7593,58.752,58.7593,4200.0
2012-12-24 12:30:00,80.07,80.08,80.07,80.07,4200.0,58.752,58.7593,58.752,58.752,4200.0
2012-12-24 12:40:00,80.08,80.08,80.07,80.07,1900.0,58.7593,58.7593,58.752,58.752,1900.0
2012-12-24 12:50:00,80.07,80.09,80.07,80.09,5300.0,58.752,58.7666,58.752,58.7666,5300.0
2012-12-26 09:30:00,80.1,80.13,80.07,80.12,14600.0,58.774,58.796,58.752,58.7886,14600.0
2012-12-26 09:40:00,80.09,80.13,80.08,80.08,4800.0,58.7666,58.796,58.7593,58.7593,4800.0
2012-12-26 09:50:00,80.08,80.1,80.08,80.09,1600.0,58.7593,58.774,58.7593,58.7666,1600.0
2012-12-26 10:00:00,80.1,80.11,80.1,80.11,1600.0,58.774,58.7813,58.774,58.7813,1600.0
2012-12-26 10:10:00,80.1,80.1,80.09,80.1,700.0,58.774,58.774,58.7666,58.774,700.0
2012-12-26 10:20:00,80.09,80.1,80.09,80.09,4200.0,58.7666,58.774,58.7666,58.7666,4200.0
2012-12-26 10:30:00,80.09,80.1,80.09,80.09,8200.0,58.7666,58.774,58.7666,58.7666,8200.0
2012-12-26 10:40:00,80.09,80.11,80.09,80.11,3700.0,58.7666,58.7813,58.7666,58.7813,3700.0
2012-12-26 10:50:00,80.11,80.13,80.1,80.11,8000.0,58.7813,58.796,58.774,58.7813,8000.0
2012-12-26 11:00:00,80.12,80.12,80.1,80.12,2200.0,58.7886,58.7886,58.774,58.7886,2200.0
2012-12-26 11:10:00,80.12,80.13,80.12,80.12,1500.0,58.7886,58.796,58.7886,58.7886,1500.0
2012-12-26 11:20:00,80.14,80.14,80.13,80.14,2200.0,58.8033,58.8033,58.796,58.8033,2200.0
2012-12-26 11:30:00,80.13,80.13,80.11,80.11,3500.0,58.796,58.796,58.7813,58.7813,3500.0
2012-12-26 11:40:00,80.13,80.14,80.11,80.14,21400.0,58.796,58.8033,58.7813,58.8033,21400.0
2012-12-26 11:50:00,80.12,80.12,80.11,80.11,2700.0,58.7886,58.7886,58.7813,58.7813,2700.0
2012-12-26 12:00:00,80.11,80.12,80.1,80.1,4900.0,58.7813,58.7886,58.774,58.774,4900.0
2012-12-26 12:10:00,80.1,80.1,80.1,80.1,900.0,58.774,58.774,58.774,58.774,900.0
2012-12-26 12:20:00,80.1,80.1,80.1,80.1,1600.0,58.774,58.774,58.774,58.774,1600.0
2012-12-26 12:30:00,80.1,80.11,80.1,80.1,900.0,58.774,58.7813,58.774,58.774,900.0
2012-12-26 12:40:00,80.1,80.12,80.1,80.1,2400.0,58.774,58.7886,58.774,58.774,2400.0
2012-12-26 12:50:00,80.1,80.11,80.1,80.11,1800.0,58.774,58.7813,58.774,58.7813,1800.0
2012-12-26 13:00:00,80.11,80.12,80.1,80.11,5300.0,58.7813,58.7886,58.774,58.7813,5300.0
2012-12-26 13:10:00,80.11,80.12,80.1,80.12,5400.0,58.7813,58.7886,58.774,58.7886,5400.0
2012-12-26 13:20:00,80.11,80.12,80.11,80.12,1200.0,58.7813,58.7886,58.7813,58.7886,1200.0
2012-12-26 13:30:00,80.11,80.12,80.11,80.12,1700.0,58.7813,58.7886,58.7813,58.7886,1700.0
2012-12-26 13:40:00,80.11,80.12,80.11,80.11,2700.0,58.7813,58.7886,58.7813,58.7813,2700.0
2012-12-26 13:50:00,80.11,80.12,80.11,80.12,3300.0,58.7813,58.7886,58.7813,58.7886,3300.0
2012-12-26 14:00:00,80.11,80.12,80.11,80.12,1200.0,58.7813,58.7886,58.7813,58.7886,1200.0
2012-12-26 14:10:00,80.11,80.12,80.11,80.11,3400.0,58.7813,58.7886,58.7813,58.7813,3400.0
2012-12-26 14:20:00,80.12,80.12,80.11,80.12,6300.0,58.7886,58.7886,58.7813,58.7886,6300.0
2012-12-26 14:30:00,80.11,80.13,80.11,80.13,6200.0,58.7813,58.796,58.7813,58.796,6200.0
2012-12-26 14:40:00,80.13,80.13,80.12,80.13,1500.0,58.796,58.796,58.7886,58.796,1500.0
2012-12-26 14:50:00,80.13,80.13,80.12,80.13,5000.0,58.796,58.796,58.7886,58.796,5000.0
2012-12-26 15:00:00,80.13,80.13,80.12,80.13,11600.0,58.796,58.796,58.7886,58.796,11600.0
2012-12-26 15:10:00,80.12,80.13,80.12,80.12,900.0,58.7886,58.796,58.7886,58.7886,900.0
2012-12-26 15:20:00,80.12,80.13,80.11,80.12,5000.0,58.7886,58.796,58.7813,58.7886,5000.0
2012-12-26 15:30:00,80.11,80.11,80.11,80.11,9000.0,58.7813,58.7813,58.7813,58.7813,9000.0
2012-12-26 15:40:00,80.1,80.11,80.1,80.11,1600.0,58.774,58.7813,58.774,58.7813,1600.0
2012-12-26 15:50:00,80.1,80.13,80.1,80.13,18800.0,58.774,58.796,58.774,58.796,18800.0
2012-12-27 09:30:00,80.15,80.18,80.09,80.17,41100.0,58.8107,58.8327,58.7666,58.8253,41100.0
2012-12-27 09:40:00,80.17,80.18,80.15,80.18,8000.0,58.8253,58.8327,58.8107,58.8327,8000.0
2012-12-27 09:50:00,80.18,80.19,80.16,80.17,40700.0,58.8327,58.84,58.818,58.8253,40700.0
2012-12-27 10:00:00,80.17,80.2,80.17,80.2,1900.0,58.8253,58.8473,58.8253,58.8473,1900.0
2012-12-27 10:10:00,80.19,80.2,80.19,80.2,800.0,58.84,58.8473,58.84,58.8473,800.0
2012-12-27 10:20:00,80.19,80.21,80.19,80.2,4500.0,58.84,58.8547,58.84,58.8473,4500.0
2012-12-27 10:30:00,80.19,80.21,80.19,80.2,2800.0,58.84,58.8547,58.84,58.8473,2800.0
2012-12-27 10:40:00,80.21,80.21,80.2,80.2,6500.0,58.8547,58.8547,58.8473,58.8473,6500.0
2012-12-27 10:50:00,80.21,80.21,80.2,80.2,5000.0,58.8547,58.8547,58.8473,58.8473,5000.0
2012-12-27 11:00:00,80.21,80.21,80.19,80.2,2900.0,58.8547,58.8547,58.84,58.8473,2900.0
2012-12-27 11:10:00,80.2,80.24,80.2,80.22,7300.0,58.8473,58.8767,58.8473,58.862,7300.0
2012-12-27 11:20:00,80.22,80.22,80.21,80.22,4700.0,58.862,58.862,58.8547,58.862,4700.0
2012-12-27 11:30:00,80.21,80.22,80.21,80.22,2700.0,58.8547,58.862,58.8547,58.862,2700.0
2012-12-27 11:40:00,80.22,80.22,80.22,80.22,700.0,58.862,58.862,58.862,58.862,700.0
2012-12-27 11:50:00,80.21,80.22,80.21,80.22,4500.0,58.8547,58.862,58.8547,58.862,4500.0
2012-12-27 12:00:00,80.22,80.24,80.21,80.24,12600.0,58.862,58.8767,58.8547,58.8767,12600.0
2012-12-27 12:10:00,80.23,80.24,80.22,80.24,4500.0,58.8694,58.8767,58.862,58.8767,4500.0
2012-12-27 12:20:00,80.22,80.25,80.22,80.25,3700.0,58.862,58.884,58.862,58.884,3700.0
2012-12-27 12:30:00,80.24,80.25,80.23,80.25,1700.0,58.8767,58.884,58.8694,58.884,1700.0
2012-12-27 12:40:00,80.25,80.25,80.24,80.25,2900.0,58.884,58.884,58.8767,58.884,2900.0
2012-12-27 12:50:00,80.24,80.25,80.24,80.24,5800.0,58.8767,58.884,58.8767,58.8767,5800.0
2012-12-27 13:00:00,80.24,80.24,80.23,80.23,1300.0,58.8767,58.8767,58.8694,58.8694,1300.0
2012-12-27 13:10:00,80.24,80.24,80.23,80.24,2800.0,58.8767,58.8767,58.8694,58.8767,2800.0
2012-12-27 13:20:00,80.24,80.24,80.22,80.22,2200.0,58.8767,58.8767,58.862,58.862,2200.0
2012-12-27 13:30:00,80.23,80.24,80.22,80.22,1800.0,58.8694,58.8767,58.862,58.862,1800.0
2012-12-27 13:40:00,80.24,80.24,80.22,80.23,12700.0,58.8767,58.8767,58.862,58.8694,12700.0
2012-12-27 13:50:00,80.23,80.24,80.22,80.24,5700.0,58.8694,58.8767,58.862,58.8767,5700.0
2012-12-27 14:00:00,80.24,80.24,80.21,80.24,7100.0,58.8767,58.8767,58.8547,58.8767,7100.0
2012-12-27 14:10:00,80.22,80.24,80.22,80.22,11700.0,58.862,58.8767,58.862,58.862,11700.0
2012-12-27 14:20:00,80.23,80.24,80.23,80.23,3700.0,58.8694,58.8767,58.8694,58.8694,3700.0
2012-12-27 14:30:00,80.23,80.25,80.23,80.24,16600.0,58.8694,58.884,58.8694,58.8767,16600.0
2012-12-27 14:40:00,80.23,80.25,80.23,80.23,4400.0,58.8694,58.884,58.8694,58.8694,4400.0
2012-12-27 14:50:00,80.22,80.25,80.22,80.25,1300.0,58.862,58.884,58.862,58.884,1300.0
2012-12-27 15:00:00,80.25,80.25,80.22,80.24,21500.0,58.884,58.884,58.862,58.8767,21500.0
2012-12-27 15:10:00,80.23,80.24,80.22,80.22,3600.0,58.8694,58.8767,58.862,58.862,3600.0
2012-12-27 15:20:00,80.22,80.25,80.22,80.25,13300.0,58.862,58.884,58.862,58.884,13300.0
2012-12-27 15:30:00,80.23,80.24,80.22,80.22,13100.0,58.8694,58.8767,58.862,58.862,13100.0
2012-12-27 15:40:00,80.23,80.24,80.23,80.23,3300.0,58.8694,58.8767,58.8694,58.8694,3300.0
2012-12-27 15:50:00,80.24,80.26,80.23,80.26,13100.0,58.8767,58.8914,58.8694,58.8914,13100.0
2012-12-28 09:30:00,80.24,80.25,80.19,80.23,6600.0,58.8767,58.884,58.84,58.8694,6600.0
2012-12-28 09:40:00,80.22,80.23,80.22,80.23,2800.0,58.862,58.8694,58.862,58.8694,2800.0
2012-12-28 09:50:00,80.23,80.23,80.22,80.23,6500.0,58.8694,58.8694,58.862,58.8694,6500.0
2012-12-28 10:00:00,80.23,80.23,80.22,80.23,2600.0,58.8694,58.8694,58.862,58.8694,2600.0
2012-12-28 10:10:00,80.23,80.23,80.22,80.23,1600.0,58.8694,58.8694,58.862,58.8694,1600.0
2012-12-28 10:20:00,80.23,80.23,80.22,80.23,2400.0,58.8694,58.8694,58.862,58.8694,2400.0
2012-12-28 10:30:00,80.23,80.23,80.23,80.23,5700.0,58.8694,58.8694,58.8694,58.8694,5700.0
2012-12-28 10:40:00,80.23,80.23,80.23,80.23,4600.0,58.8694,58.8694,58.8694,58.8694,4600.0
2012-12-28 10:50:00,80.23,80.23,80.22,80.23,3800.0,58.8694,58.8694,58.862,58.8694,3800.0
2012-12-28 11:00:00,80.23,80.23,80.23,80.23,800.0,58.8694,58.8694,58.8694,58.8694,800.0
2012-12-28 11:10:00,80.23,80.24,80.23,80.24,900.0,58.8694,58.8767,58.8694,58.8767,900.0
2012-12-28 11:20:00,80.24,80.24,80.23,80.23,2900.0,58.8767,58.8767,58.8694,58.8694,2900.0
2012-12-28 11:30:00,80.23,80.24,80.23,80.24,7600.0,58.8694,58.8767,58.8694,58.8767,7600.0
2012-12-28 11:40:00,80.24,80.24,80.23,80.24,13200.0,58.8767,58.8767,58.8694,58.8767,13200.0
2012-12-28 11:50:00,80.24,80.24,80.23,80.23,1600.0,58.8767,58.8767,58.8694,58.8694,1600.0
2012-12-28 12:00:00,80.23,80.23,80.23,80.23,2200.0,58.8694,58.8694,58.8694,58.8694,2200.0
2012-12-28 12:10:00,80.23,80.25,80.23,80.25,26900.0,58.8694,58.884,58.8694,58.884,26900.0
2012-12-28 12:20:00,80.24,80.26,80.23,80.26,26700.0,58.8767,58.8914,58.8694,58.8914,26700.0
2012-12-28 12:30:00,80.26,80.26,80.26,80.26,1300.0,58.8914,58.8914,58.8914,58.8914,1300.0
2012-12-28 12:40:00,80.26,80.26,80.24,80.24,4000.0,58.8914,58.8914,58.8767,58.8767,4000.0
2012-12-28 12:50:00,80.25,80.26,80.24,80.25,2200.0,58.884,58.8914,58.8767,58.884,2200.0
2012-12-28 13:00:00,80.26,80.26,80.23,80.23,16600.0,58.8914,58.8914,58.8694,58.8694,16600.0
2012-12-28 13:10:00,80.22,80.25,80.22,80.25,5900.0,58.862,58.884,58.862,58.884,5900.0
2012-12-28 13:20:00,80.23,80.24,80.22,80.24,5800.0,58.8694,58.8767,58.862,58.8767,5800.0
2012-12-28 13:30:00,80.24,80.25,80.22,80.22,7500.0,58.8767,58.884,58.862,58.862,7500.0
2012-12-28 13:40:00,80.22,80.25,80.22,80.25,4000.0,58.862,58.884,58.862,58.884,4000.0
2012-12-28 13:50:00,80.25,80.25,80.23,80.25,1700.0,58.884,58.884,58.8694,58.884,1700.0
2012-12-28 14:00:00,80.25,80.25,80.22,80.23,3200.0,58.884,58.884,58.862,58.8694,3200.0
2012-12-28 14:10:00,80.23,80.25,80.23,80.24,2000.0,58.8694,58.884,58.8694,58.8767,2000.0
2012-12-28 14:20:00,80.23,80.25,80.22,80.24,9600.0,58.8694,58.884,58.862,58.8767,9600.0
2012-12-28 14:30:00,80.24,80.25,80.22,80.24,20100.0,58.8767,58.884,58.862,58.8767,20100.0
2012-12-28 14:40:00,80.22,80.28,80.22,80.25,87600.0,58.862,58.906,58.862,58.884,87600.0
2012-12-28 14:50:00,80.26,80.28,80.25,80.27,65100.0,58.8914,58.906,58.884,58.8987,65100.0
2012-12-28 15:00:00,80.25,80.28,80.25,80.27,3100.0,58.884,58.906,58.884,58.8987,3100.0
2012-12-28 15:10:00,80.28,80.29,80.27,80.29,11400.0,58.906,58.9134,58.8987,58.9134,11400.0
2012-12-28 15:20:00,80.29,80.29,80.28,80.29,3600.0,58.9134,58.9134,58.906,58.9134,3600.0
2012-12-28 15:30:00,80.29,80.29,80.22,80.24,51300.0,58.9134,58.9134,58.862,58.8767,51300.0
2012-12-28 15:40:00,80.25,80.25,80.21,80.23,24100.0,58.884,58.884,58.8547,58.8694,24100.0
2012-12-28 15:50:00,80.23,80.23,80.18,80.18,32500.0,58.8694,58.8694,58.8327,58.8327,32500.0
2012-12-31 09:30:00,80.26,80.26,80.22,80.25,27700.0,58.8914,58.8914,58.862,58.884,27700.0
2012-12-31 09:40:00,80.25,80.27,80.25,80.27,10100.0,58.884,58.8987,58.884,58.8987,10100.0
2012-12-31 09:50:00,80.25,80.26,80.25,80.25,5500.0,58.884,58.8914,58.884,58.884,5500.0
2012-12-31 10:00:00,80.25,80.25,80.21,80.23,13200.0,58.884,58.884,58.8547,58.8694,13200.0
2012-12-31 10:10:00,80.25,80.25,80.21,80.21,2500.0,58.884,58.884,58.8547,58.8547,2500.0
2012-12-31 10:20:00,80.22,80.23,80.22,80.22,4300.0,58.862,58.8694,58.862,58.862,4300.0
2012-12-31 10:30:00,80.23,80.24,80.22,80.23,3900.0,58.8694,58.8767,58.862,58.8694,3900.0
2012-12-31 10:40:00,80.23,80.25,80.23,80.24,10000.0,58.8694,58.884,58.8694,58.8767,10000.0
2012-12-31 10:50:00,80.25,80.25,80.22,80.23,10300.0,58.884,58.884,58.862,58.8694,10300.0
2012-12-31 11:00:00,80.23,80.23,80.22,80.23,3900.0,58.8694,58.8694,58.862,58.8694,3900.0
2012-12-31 11:10:00,80.23,80.24,80.23,80.23,15000.0,58.8694,58.8767,58.8694,58.8694,15000.0
2012-12-31 11:20:00,80.23,80.25,80.22,80.24,9000.0,58.8694,58.884,58.862,58.8767,9000.0
2012-12-31 11:30:00,80.23,80.25,80.22,80.23,21300.0,58.8694,58.884,58.862,58.8694,21300.0
2012-12-31 11:40:00,80.23,80.25,80.23,80.23,17300.0,58.8694,58.884,58.8694,58.8694,17300.0
2012-12-31 11:50:00,80.23,80.26,80.23,80.26,27600.0,58.8694,58.8914,58.8694,58.8914,27600.0
2012-12-31 12:00:00,80.26,80.27,80.24,80.25,21600.0,58.8914,58.8987,58.8767,58.884,21600.0
2012-12-31 12:10:00,80.25,80.26,80.25,80.25,7800.0,58.884,58.8914,58.884,58.884,7800.0
2012-12-31 12:20:00,80.25,80.27,80.25,80.27,10600.0,58.884,58.8987,58.884,58.8987,10600.0
2012-12-31 12:30:00,80.27,80.27,80.23,80.24,9000.0,58.8987,58.8987,58.8694,58.8767,9000.0
2012-12-31 12:40:00,80.23,80.27,80.23,80.23,29200.0,58.8694,58.8987,58.8694,58.8694,29200.0
2012-12-31 12:50:00,80.25,80.25,80.23,80.25,6600.0,58.884,58.884,58.8694,58.884,6600.0
2012-12-31 13:00:00,80.25,80.26,80.25,80.25,3700.0,58.884,58.8914,58.884,58.884,3700.0
2012-12-31 13:10:00,80.26,80.27,80.25,80.25,3300.0,58.8914,58.8987,58.884,58.884,3300.0
2012-12-31 13:20:00,80.25,80.27,80.24,80.25,5700.0,58.884,58.8987,58.8767,58.884,5700.0
2012-12-31 13:30:00,80.24,80.26,80.23,80.24,5600.0,58.8767,58.8914,58.8694,58.8767,5600.0
2012-12-31 13:40:00,80.25,80.26,80.24,80.25,7600.0,58.884,58.8914,58.8767,58.884,7600.0
2012-12-31 13:50:00,80.26,80.26,80.25,80.25,4700.0,58.8914,58.8914,58.884,58.884,4700.0
2012-12-31 14:00:00,80.25,80.26,80.24,80.24,11200.0,58.884,58.8914,58.8767,58.8767,11200.0
2012-12-31 14:10:00,80.24,80.26,80.24,80.24,6800.0,58.8767,58.8914,58.8767,58.8767,6800.0
2012-12-31 14:20:00,80.25,80.29,80.25,80.29,48400.0,58.884,58.9134,58.884,58.9134,48400.0
2012-12-31 14:30:00,80.28,80.3,80.27,80.29,12700.0,58.906,58.9207,58.8987,58.9134,12700.0
2012-12-31 14:40:00,80.26,80.31,80.26,80.31,16200.0,58.8914,58.9281,58.8914,58.9281,16200.0
2012-12-31 14:50:00,80.29,80.33,80.29,80.33,22000.0,58.9134,58.9427,58.9134,58.9427,22000.0
2012-12-31 15:00:00,80.32,80.34,80.31,80.33,33100.0,58.9354,58.9501,58.9281,58.9427,33100.0
2012-12-31 15:10:00,80.33,80.34,80.32,80.33,21500.0,58.9427,58.9501,58.9354,58.9427,21500.0
2012-12-31 15:20:00,80.33,80.34,80.32,80.33,22200.0,58.9427,58.9501,58.9354,58.9427,22200.0
2012-12-31 15:30:00,80.32,80.34,80.32,80.33,5600.0,58.9354,58.9501,58.9354,58.9427,5600.0
2012-12-31 15:40:00,80.33,80.33,80.3,80.3,11300.0,58.9427,58.9427,58.9207,58.9207,11300.0
2012-12-31 15:50:00,80.29,80.33,80.28,80.33,24200.0,58.9134,58.9427,58.906,58.9427,24200.0
2013-01-02 09:30:00,80.2,80.31,80.2,80.2,48400.0,58.8473,58.9281,58.8473,58.8473,48400.0
2013-01-02 09:40:00,80.2,80.21,80.16,80.16,27300.0,58.8473,58.8547,58.818,58.818,27300.0
2013-01-02 09:50:00,80.16,80.18,80.16,80.16,16800.0,58.818,58.8327,58.818,58.818,16800.0
2013-01-02 10:00:00,80.16,80.21,80.16,80.18,19100.0,58.818,58.8547,58.818,58.8327,19100.0
2013-01-02 10:10:00,80.18,80.19,80.18,80.18,16700.0,58.8327,58.84,58.8327,58.8327,16700.0
2013-01-02 10:20:00,80.18,80.2,80.18,80.18,13300.0,58.8327,58.8473,58.8327,58.8327,13300.0
2013-01-02 10:30:00,80.18,80.23,80.18,80.2,14400.0,58.8327,58.8694,58.8327,58.8473,14400.0
2013-01-02 10:40:00,80.2,80.21,80.2,80.2,11200.0,58.8473,58.8547,58.8473,58.8473,11200.0
2013-01-02 10:50:00,80.2,80.21,80.2,80.2,10400.0,58.8473,58.8547,58.8473,58.8473,10400.0
2013-01-02 11:00:00,80.2,80.21,80.2,80.2,19000.0,58.8473,58.8547,58.8473,58.8473,19000.0
2013-01-02 11:10:00,80.2,80.21,80.2,80.2,9900.0,58.8473,58.8547,58.8473,58.8473,9900.0
2013-01-02 11:20:00,80.2,80.26,80.18,80.22,56400.0,58.8473,58.8914,58.8327,58.862,56400.0
2013-01-02 11:30:00,80.22,80.22,80.19,80.21,24400.0,58.862,58.862,58.84,58.8547,24400.0
2013-01-02 11:40:00,80.2,80.21,80.18,80.18,45300.0,58.8473,58.8547,58.8327,58.8327,45300.0
2013-01-02 11:50:00,80.19,80.19,80.18,80.18,35000.0,58.84,58.84,58.8327,58.8327,35000.0
2013-01-02 12:00:00,80.19,80.19,80.18,80.19,18100.0,58.84,58.84,58.8327,58.84,18100.0
2013-01-02 12:10:00,80.18,80.19,80.18,80.19,11700.0,58.8327,58.84,58.8327,58.84,11700.0
2013-01-02 12:20:00,80.18,80.19,80.18,80.18,12200.0,58.8327,58.84,58.8327,58.8327,12200.0
2013-01-02 12:30:00,80.18,80.18,80.17,80.18,47500.0,58.8327,58.8327,58.8253,58.8327,47500.0
2013-01-02 12:40:00,80.17,80.18,80.17,80.17,13000.0,58.8253,58.8327,58.8253,58.8253,13000.0
2013-01-02 12:50:00,80.17,80.18,80.17,80.17,14000.0,58.8253,58.8327,58.8253,58.8253,14000.0
2013-01-02 13:00:00,80.17,80.19,80.17,80.17,16100.0,58.8253,58.84,58.8253,58.8253,16100.0
2013-01-02 13:10:00,80.17,80.18,80.17,80.17,9000.0,58.8253,58.8327,58.8253,58.8253,9000.0
2013-01-02 13:20:00,80.17,80.18,80.16,80.16,18500.0,58.8253,58.8327,58.818,58.818,18500.0
2013-01-02 13:30:00,80.16,80.2,80.16,80.2,20000.0,58.818,58.8473,58.818,58.8473,20000.0
2013-01-02 13:40:00,80.17,80.19,80.16,80.16,12400.0,58.8253,58.84,58.818,58.818,12400.0
2013-01-02 13:50:00,80.16,80.17,80.15,80.16,50600.0,58.818,58.8253,58.8107,58.818,50600.0
2013-01-02 14:00:00,80.16,80.16,80.15,80.16,33500.0,58.818,58.818,58.8107,58.818,33500.0
2013-01-02 14:10:00,80.16,80.16,80.15,80.16,10800.0,58.818,58.818,58.8107,58.818,10800.0
2013-01-02 14:20:00,80.16,80.18,80.15,80.15,16700.0,58.818,58.8327,58.8107,58.8107,16700.0
2013-01-02 14:30:00,80.15,80.16,80.14,80.14,15600.0,58.8107,58.818,58.8033,58.8033,15600.0
2013-01-02 14:40:00,80.14,80.16,80.14,80.15,17400.0,58.8033,58.818,58.8033,58.8107,17400.0
2013-01-02 14:50:00,80.16,80.16,80.15,80.15,10400.0,58.818,58.818,58.8107,58.8107,10400.0
2013-01-02 15:00:00,80.15,80.16,80.15,80.15,12800.0,58.8107,58.818,58.8107,58.8107,12800.0
2013-01-02 15:10:00,80.15,80.16,80.15,80.15,14800.0,58.8107,58.818,58.8107,58.8107,14800.0
2013-01-02 15:20:00,80.15,80.16,80.15,80.15,16700.0,58.8107,58.818,58.8107,58.8107,16700.0
2013-01-02 15:30:00,80.16,80.16,80.15,80.15,25600.0,58.818,58.818,58.8107,58.8107,25600.0
2013-01-02 15:40:00,80.15,80.17,80.15,80.15,34700.0,58.8107,58.8253,58.8107,58.8107,34700.0
2013-01-02 15:50:00,80.15,80.17,80.14,80.15,49800.0,58.8107,58.8253,58.8033,58.8107,49800.0
2013-01-03 09:30:00,80.1,80.2,80.08,80.13,21000.0,58.774,58.8473,58.7593,58.796,21000.0
2013-01-03 09:40:00,80.11,80.2,80.11,80.13,14400.0,58.7813,58.8473,58.7813,58.796,14400.0
2013-01-03 09:50:00,80.13,80.17,80.13,80.17,46400.0,58.796,58.8253,58.796,58.8253,46400.0
2013-01-03 10:00:00,80.17,80.17,80.13,80.15,26600.0,58.8253,58.8253,58.796,58.8107,26600.0
2013-01-03 10:10:00,80.15,80.17,80.15,80.17,20100.0,58.8107,58.8253,58.8107,58.8253,20100.0
2013-01-03 10:20:00,80.17,80.2,80.15,80.19,28200.0,58.8253,58.8473,58.8107,58.84,28200.0
2013-01-03 10:30:00,80.19,80.2,80.18,80.2,20800.0,58.84,58.8473,58.8327,58.8473,20800.0
2013-01-03 10:40:00,80.19,80.2,80.19,80.2,3500.0,58.84,58.8473,58.84,58.8473,3500.0
2013-01-03 10:50:00,80.19,80.2,80.17,80.17,26200.0,58.84,58.8473,58.8253,58.8253,26200.0
2013-01-03 11:00:00,80.17,80.19,80.16,80.16,6100.0,58.8253,58.84,58.818,58.818,6100.0
2013-01-03 11:10:00,80.17,80.2,80.17,80.17,10900.0,58.8253,58.8473,58.8253,58.8253,10900.0
2013-01-03 11:20:00,80.18,80.18,80.16,80.18,12700.0,58.8327,58.8327,58.818,58.8327,12700.0
2013-01-03 11:30:00,80.16,80.18,80.16,80.16,18600.0,58.818,58.8327,58.818,58.818,18600.0
2013-01-03 11:40:00,80.16,80.19,80.15,80.17,26900.0,58.818,58.84,58.8107,58.8253,26900.0
2013-01-03 11:50:00,80.15,80.22,80.15,80.2,20200.0,58.8107,58.862,58.8107,58.8473,20200.0
2013-01-03 12:00:00,80.21,80.21,80.16,80.2,16100.0,58.8547,58.8547,58.818,58.8473,16100.0
2013-01-03 12:10:00,80.16,80.21,80.16,80.19,19500.0,58.818,58.8547,58.818,58.84,19500.0
2013-01-03 12:20:00,80.19,80.2,80.15,80.17,29000.0,58.84,58.8473,58.8107,58.8253,29000.0
2013-01-03 12:30:00,80.17,80.19,80.12,80.13,176600.0,58.8253,58.84,58.7886,58.796,176600.0
2013-01-03 12:40:00,80.13,80.14,80.12,80.13,16400.0,58.796,58.8033,58.7886,58.796,16400.0
2013-01-03 12:50:00,80.13,80.14,80.12,80.13,19000.0,58.796,58.8033,58.7886,58.796,19000.0
2013-01-03 13:00:00,80.12,80.13,80.11,80.12,12400.0,58.7886,58.796,58.7813,58.7886,12400.0
2013-01-03 13:10:00,80.13,80.13,80.11,80.11,21800.0,58.796,58.796,58.7813,58.7813,21800.0
2013-01-03 13:20:00,80.16,80.16,80.1,80.12,29100.0,58.818,58.818,58.774,58.7886,29100.0
2013-01-03 13:30:00,80.12,80.12,80.12,80.12,0.0,58.7886,58.7886,58.7886,58.7886,0.0
2013-01-03 13:40:00,80.12,80.12,80.12,80.12,0.0,58.7886,58.7886,58.7886,58.7886,0.0
2013-01-03 13:50:00,80.1,80.12,80.09,80.12,58700.0,58.774,58.7886,58.7666,58.7886,58700.0
2013-01-03 14:00:00,80.1,80.11,80.05,80.05,13500.0,58.774,58.7813,58.7373,58.7373,13500.0
2013-01-03 14:10:00,80.05,80.1,80.04,80.06,15300.0,58.7373,58.774,58.7299,58.7446,15300.0
2013-01-03 14:20:00,80.06,80.12,80.05,80.07,29300.0,58.7446,58.7886,58.7373,58.752,29300.0
2013-01-03 14:30:00,80.07,80.08,80.06,80.06,6000.0,58.752,58.7593,58.7446,58.7446,6000.0
2013-01-03 14:40:00,80.06,80.07,80.05,80.06,7800.0,58.7446,58.752,58.7373,58.7446,7800.0
2013-01-03 14:50:00,80.06,80.08,80.05,80.05,13100.0,58.7446,58.7593,58.7373,58.7373,13100.0
2013-01-03 15:00:00,80.05,80.08,80.04,80.06,22100.0,58.7373,58.7593,58.7299,58.7446,22100.0
2013-01-03 15:10:00,80.06,80.06,80.04,80.04,13500.0,58.7446,58.7446,58.7299,58.7299,13500.0
2013-01-03 15:20:00,80.04,80.05,80.03,80.03,12300.0,58.7299,58.7373,58.7226,58.7226,12300.0
2013-01-03 15:30:00,80.03,80.04,80.03,80.04,16800.0,58.7226,58.7299,58.7226,58.7299,16800.0
2013-01-03 15:40:00,80.03,80.04,80.01,80.01,23100.0,58.7226,58.7299,58.7079,58.7079,23100.0
2013-01-03 15:50:00,80.02,80.03,80.0,80.01,154800.0,58.7153,58.7226,58.7006,58.7079,154800.0
2013-01-04 09:30:00,80.05,80.12,80.04,80.04,10500.0,58.7373,58.7886,58.7299,58.7299,10500.0
2013-01-04 09:40:00,80.05,80.05,80.04,80.05,5400.0,58.7373,58.7373,58.7299,58.7373,5400.0
2013-01-04 09:50:00,80.05,80.05,80.04,80.04,6100.0,58.7373,58.7373,58.7299,58.7299,6100.0
2013-01-04 10:00:00,80.06,80.09,80.05,80.07,4800.0,58.7446,58.7666,58.7373,58.752,4800.0
2013-01-04 10:10:00,80.07,80.08,80.07,80.07,2700.0,58.752,58.7593,58.752,58.752,2700.0
2013-01-04 10:20:00,80.08,80.09,80.06,80.09,5900.0,58.7593,58.7666,58.7446,58.7666,5900.0
2013-01-04 10:30:00,80.09,80.1,80.08,80.08,8700.0,58.7666,58.774,58.7593,58.7593,8700.0
2013-01-04 10:40:00,80.1,80.1,80.08,80.08,27400.0,58.774,58.774,58.7593,58.7593,27400.0
2013-01-04 10:50:00,80.08,80.09,80.08,80.09,15300.0,58.7593,58.7666,58.7593,58.7666,15300.0
2013-01-04 11:00:00,80.08,80.09,80.08,80.08,15300.0,58.7593,58.7666,58.7593,58.7593,15300.0
2013-01-04 11:10:00,80.08,80.09,80.05,80.07,43100.0,58.7593,58.7666,58.7373,58.752,43100.0
2013-01-04 11:20:00,80.05,80.08,80.05,80.05,16900.0,58.7373,58.7593,58.7373,58.7373,16900.0
2013-01-04 11:30:00,80.07,80.07,80.05,80.05,11900.0,58.752,58.752,58.7373,58.7373,11900.0
2013-01-04 11:40:00,80.07,80.07,80.04,80.05,92300.0,58.752,58.752,58.7299,58.7373,92300.0
2013-01-04 11:50:00,80.05,80.05,80.04,80.04,12000.0,58.7373,58.7373,58.7299,58.7299,12000.0
2013-01-04 12:00:00,80.04,80.05,80.04,80.05,15500.0,58.7299,58.7373,58.7299,58.7373,15500.0
2013-01-04 12:10:00,80.05,80.05,80.04,80.04,11500.0,58.7373,58.7373,58.7299,58.7299,11500.0
2013-01-04 12:20:00,80.05,80.05,80.04,80.05,7800.0,58.7373,58.7373,58.7299,58.7373,7800.0
2013-01-04 12:30:00,80.04,80.05,80.04,80.04,13600.0,58.7299,58.7373,58.7299,58.7299,13600.0
2013-01-04 12:40:00,80.04,80.05,80.03,80.04,13600.0,58.7299,58.7373,58.7226,58.7299,13600.0
2013-01-04 12:50:00,80.04,80.05,80.03,80.04,19500.0,58.7299,58.7373,58.7226,58.7299,19500.0
2013-01-04 13:00:00,80.04,80.06,80.03,80.04,16100.0,58.7299,58.7446,58.7226,58.7299,16100.0
2013-01-04 13:10:00,80.04,80.04,80.03,80.03,14900.0,58.7299,58.7299,58.7226,58.7226,14900.0
2013-01-04 13:20:00,80.03,80.04,80.03,80.03,6900.0,58.7226,58.7299,58.7226,58.7226,6900.0
2013-01-04 13:30:00,80.04,80.04,80.02,80.04,1600.0,58.7299,58.7299,58.7153,58.7299,1600.0
2013-01-04 13:40:00,80.02,80.05,80.0,80.04,58000.0,58.7153,58.7373,58.7006,58.7299,58000.0
2013-01-04 13:50:00,80.04,80.07,80.03,80.05,13600.0,58.7299,58.752,58.7226,58.7373,13600.0
2013-01-04 14:00:00,80.04,80.05,80.02,80.04,22200.0,58.7299,58.7373,58.7153,58.7299,22200.0
2013-01-04 14:10:00,80.03,80.04,80.03,80.04,6000.0,58.7226,58.7299,58.7226,58.7299,6000.0
2013-01-04 14:20:00,80.04,80.07,80.03,80.05,16100.0,58.7299,58.752,58.7226,58.7373,16100.0
2013-01-04 14:30:00,80.05,80.07,80.04,80.06,900.0,58.7373,58.752,58.7299,58.7446,900.0
2013-01-04 14:40:00,80.04,80.08,80.04,80.05,32400.0,58.7299,58.7593,58.7299,58.7373,32400.0
2013-01-04 14:50:00,80.05,80.07,80.05,80.05,10700.0,58.7373,58.752,58.7373,58.7373,10700.0
2013-01-04 15:00:00,80.06,80.09,80.05,80.05,21600.0,58.7446,58.7666,58.7373,58.7373,21600.0
2013-01-04 15:10:00,80.07,80.07,80.05,80.07,27900.0,58.752,58.752,58.7373,58.752,27900.0
2013-01-04 15:20:00,80.07,80.09,80.05,80.09,30200.0,58.752,58.7666,58.7373,58.7666,30200.0
2013-01-04 15:30:00,80.07,80.09,80.07,80.08,27600.0,58.752,58.7666,58.752,58.7593,27600.0
2013-01-04 15:40:00,80.09,80.1,80.08,80.1,39700.0,58.7666,58.774,58.7593,58.774,39700.0
2013-01-04 15:50:00,80.1,80.1,80.08,80.08,14000.0,58.774,58.774,58.7593,58.7593,14000.0
2013-01-07 09:30:00,80.1,80.18,80.1,80.11,20700.0,58.774,58.8327,58.774,58.7813,20700.0
2013-01-07 09:40:00,80.12,80.17,80.12,80.17,3100.0,58.7886,58.8253,58.7886,58.8253,3100.0
2013-01-07 09:50:00,80.16,80.18,80.13,80.18,6100.0,58.818,58.8327,58.796,58.8327,6100.0
2013-01-07 10:00:00,80.17,80.18,80.16,80.18,1600.0,58.8253,58.8327,58.818,58.8327,1600.0
2013-01-07 10:10:00,80.16,80.18,80.15,80.16,2000.0,58.818,58.8327,58.8107,58.818,2000.0
2013-01-07 10:20:00,80.16,80.16,80.15,80.15,4000.0,58.818,58.818,58.8107,58.8107,4000.0
2013-01-07 10:30:00,80.16,80.18,80.15,80.17,3500.0,58.818,58.8327,58.8107,58.8253,3500.0
2013-01-07 10:40:00,80.16,80.18,80.16,80.16,3600.0,58.818,58.8327,58.818,58.818,3600.0
2013-01-07 10:50:00,80.17,80.19,80.16,80.18,4300.0,58.8253,58.84,58.818,58.8327,4300.0
2013-01-07 11:00:00,80.18,80.19,80.17,80.19,4200.0,58.8327,58.84,58.8253,58.84,4200.0
2013-01-07 11:10:00,80.16,80.19,80.16,80.19,9000.0,58.818,58.84,58.818,58.84,9000.0
2013-01-07 11:20:00,80.19,80.19,80.17,80.18,1000.0,58.84,58.84,58.8253,58.8327,1000.0
2013-01-07 11:30:00,80.19,80.2,80.18,80.2,2000.0,58.84,58.8473,58.8327,58.8473,2000.0
2013-01-07 11:40:00,80.2,80.2,80.17,80.18,17400.0,58.8473,58.8473,58.8253,58.8327,17400.0
2013-01-07 11:50:00,80.17,80.18,80.17,80.17,4100.0,58.8253,58.8327,58.8253,58.8253,4100.0
2013-01-07 12:00:00,80.17,80.19,80.17,80.17,6700.0,58.8253,58.84,58.8253,58.8253,6700.0
2013-01-07 12:10:00,80.17,80.19,80.17,80.17,800.0,58.8253,58.84,58.8253,58.8253,800.0
2013-01-07 12:20:00,80.17,80.19,80.17,80.17,8400.0,58.8253,58.84,58.8253,58.8253,8400.0
2013-01-07 12:30:00,80.17,80.19,80.17,80.18,4700.0,58.8253,58.84,58.8253,58.8327,4700.0
2013-01-07 12:40:00,80.19,80.19,80.17,80.18,3400.0,58.84,58.84,58.8253,58.8327,3400.0
2013-01-07 12:50:00,80.17,80.18,80.17,80.17,3500.0,58.8253,58.8327,58.8253,58.8253,3500.0
2013-01-07 13:00:00,80.18,80.19,80.17,80.17,7900.0,58.8327,58.84,58.8253,58.8253,7900.0
2013-01-07 13:10:00,80.18,80.19,80.17,80.18,10800.0,58.8327,58.84,58.8253,58.8327,10800.0
2013-01-07 13:20:00,80.17,80.19,80.17,80.19,2800.0,58.8253,58.84,58.8253,58.84,2800.0
2013-01-07 13:30:00,80.18,80.19,80.17,80.19,10300.0,58.8327,58.84,58.8253,58.84,10300.0
2013-01-07 13:40:00,80.18,80.2,80.18,80.19,7800.0,58.8327,58.8473,58.8327,58.84,7800.0
2013-01-07 13:50:00,80.2,80.21,80.18,80.18,10200.0,58.8473,58.8547,58.8327,58.8327,10200.0
2013-01-07 14:00:00,80.2,80.21,80.2,80.2,3100.0,58.8473,58.8547,58.8473,58.8473,3100.0
2013-01-07 14:10:00,80.21,80.22,80.19,80.21,13200.0,58.8547,58.862,58.84,58.8547,13200.0
2013-01-07 14:20:00,80.21,80.22,80.2,80.22,4000.0,58.8547,58.862,58.8473,58.862,4000.0
2013-01-07 14:30:00,80.2,80.22,80.2,80.22,1700.0,58.8473,58.862,58.8473,58.862,1700.0
2013-01-07 14:40:00,80.21,80.22,80.2,80.21,2200.0,58.8547,58.862,58.8473,58.8547,2200.0
2013-01-07 14:50:00,80.22,80.22,80.2,80.2,7200.0,58.862,58.862,58.8473,58.8473,7200.0
2013-01-07 15:00:00,80.21,80.22,80.2,80.2,7200.0,58.8547,58.862,58.8473,58.8473,7200.0
2013-01-07 15:10:00,80.2,80.22,80.2,80.2,9000.0,58.8473,58.862,58.8473,58.8473,9000.0
2013-01-07 15:20:00,80.21,80.21,80.18,80.2,12100.0,58.8547,58.8547,58.8327,58.8473,12100.0
2013-01-07 15:30:00,80.18,80.2,80.18,80.19,7500.0,58.8327,58.8473,58.8327,58.84,7500.0
2013-01-07 15:40:00,80.19,80.2,80.19,80.2,3000.0,58.84,58.8473,58.84,58.8473,3000.0
2013-01-07 15:50:00,80.2,80.2,80.18,80.2,4600.0,58.8473,58.8473,58.8327,58.8473,4600.0
2013-01-08 09:30:00,80.31,80.31,80.22,80.26,17200.0,58.9281,58.9281,58.862,58.8914,17200.0
2013-01-08 09:40:00,80.24,80.26,80.23,80.26,10400.0,58.8767,58.8914,58.8694,58.8914,10400.0
2013-01-08 09:50:00,80.25,80.26,80.25,80.26,3900.0,58.884,58.8914,58.884,58.8914,3900.0
2013-01-08 10:00:00,80.26,80.26,80.25,80.26,4400.0,58.8914,58.8914,58.884,58.8914,4400.0
2013-01-08 10:10:00,80.26,80.26,80.25,80.26,5600.0,58.8914,58.8914,58.884,58.8914,5600.0
2013-01-08 10:20:00,80.26,80.26,80.25,80.25,9300.0,58.8914,58.8914,58.884,58.884,9300.0
2013-01-08 10:30:00,80.25,80.27,80.24,80.24,6700.0,58.884,58.8987,58.8767,58.8767,6700.0
2013-01-08 10:40:00,80.27,80.27,80.24,80.26,6300.0,58.8987,58.8987,58.8767,58.8914,6300.0
2013-01-08 10:50:00,80.25,80.26,80.25,80.26,2700.0,58.884,58.8914,58.884,58.8914,2700.0
2013-01-08 11:00:00,80.26,80.26,80.25,80.26,3100.0,58.8914,58.8914,58.884,58.8914,3100.0
2013-01-08 11:10:00,80.25,80.27,80.25,80.27,3500.0,58.884,58.8987,58.884,58.8987,3500.0
2013-01-08 11:20:00,80.26,80.26,80.25,80.25,4200.0,58.8914,58.8914,58.884,58.884,4200.0
2013-01-08 11:30:00,80.25,80.27,80.25,80.27,4700.0,58.884,58.8987,58.884,58.8987,4700.0
2013-01-08 11:40:00,80.25,80.27,80.25,80.27,11900.0,58.884,58.8987,58.884,58.8987,11900.0
2013-01-08 11:50:00,80.26,80.27,80.25,80.26,1800.0,58.8914,58.8987,58.884,58.8914,1800.0
2013-01-08 12:00:00,80.26,80.26,80.24,80.25,1900.0,58.8914,58.8914,58.8767,58.884,1900.0
2013-01-08 12:10:00,80.24,80.26,80.24,80.24,5000.0,58.8767,58.8914,58.8767,58.8767,5000.0
2013-01-08 12:20:00,80.26,80.26,80.24,80.26,2400.0,58.8914,58.8914,58.8767,58.8914,2400.0
2013-01-08 12:30:00,80.24,80.26,80.24,80.25,3600.0,58.8767,58.8914,58.8767,58.884,3600.0
2013-01-08 12:40:00,80.26,80.26,80.25,80.26,1200.0,58.8914,58.8914,58.884,58.8914,1200.0
2013-01-08 12:50:00,80.26,80.26,80.25,80.25,600.0,58.8914,58.8914,58.884,58.884,600.0
2013-01-08 13:00:00,80.24,80.26,80.24,80.26,4500.0,58.8767,58.8914,58.8767,58.8914,4500.0
2013-01-08 13:10:00,80.25,80.26,80.24,80.24,10800.0,58.884,58.8914,58.8767,58.8767,10800.0
2013-01-08 13:20:00,80.26,80.27,80.24,80.27,2700.0,58.8914,58.8987,58.8767,58.8987,2700.0
2013-01-08 13:30:00,80.27,80.27,80.24,80.27,6500.0,58.8987,58.8987,58.8767,58.8987,6500.0
2013-01-08 13:40:00,80.27,80.27,80.24,80.26,11300.0,58.8987,58.8987,58.8767,58.8914,11300.0
2013-01-08 13:50:00,80.24,80.27,80.24,80.27,5400.0,58.8767,58.8987,58.8767,58.8987,5400.0
2013-01-08 14:00:00,80.27,80.27,80.25,80.27,10600.0,58.8987,58.8987,58.884,58.8987,10600.0
2013-01-08 14:10:00,80.25,80.27,80.25,80.26,4400.0,58.884,58.8987,58.884,58.8914,4400.0
2013-01-08 14:20:00,80.25,80.27,80.24,80.26,23600.0,58.884,58.8987,58.8767,58.8914,23600.0
2013-01-08 14:30:00,80.25,80.27,80.24,80.24,2500.0,58.884,58.8987,58.8767,58.8767,2500.0
2013-01-08 14:40:00,80.27,80.27,80.25,80.25,5800.0,58.8987,58.8987,58.884,58.884,5800.0
2013-01-08 14:50:00,80.27,80.27,80.26,80.26,10600.0,58.8987,58.8987,58.8914,58.8914,10600.0
2013-01-08 15:00:00,80.27,80.27,80.26,80.26,4700.0,58.8987,58.8987,58.8914,58.8914,4700.0
2013-01-08 15:10:00,80.27,80.27,80.26,80.26,8900.0,58.8987,58.8987,58.8914,58.8914,8900.0
2013-01-08 15:20:00,80.26,80.28,80.26,80.28,9000.0,58.8914,58.906,58.8914,58.906,9000.0
2013-01-08 15:30:00,80.28,80.28,80.22,80.26,67100.0,58.906,58.906,58.862,58.8914,67100.0
2013-01-08 15:40:00,80.27,80.28,80.26,80.28,3900.0,58.8987,58.906,58.8914,58.906,3900.0
2013-01-08 15:50:00,80.28,80.28,80.26,80.28,16300.0,58.906,58.906,58.8914,58.906,16300.0
2013-01-09 09:30:00,80.33,80.33,80.27,80.3,34800.0,58.9427,58.9427,58.8987,58.9207,34800.0
2013-01-09 09:40:00,80.3,80.3,80.28,80.29,17600.0,58.9207,58.9207,58.906,58.9134,17600.0
2013-01-09 09:50:00,80.3,80.3,80.28,80.29,7900.0,58.9207,58.9207,58.906,58.9134,7900.0
2013-01-09 10:00:00,80.29,80.29,80.29,80.29,7100.0,58.9134,58.9134,58.9134,58.9134,7100.0
2013-01-09 10:10:00,80.29,80.29,80.28,80.29,5700.0,58.9134,58.9134,58.906,58.9134,5700.0
2013-01-09 10:20:00,80.29,80.29,80.28,80.29,3100.0,58.9134,58.9134,58.906,58.9134,3100.0
2013-01-09 10:30:00,80.28,80.3,80.28,80.28,3500.0,58.906,58.9207,58.906,58.906,3500.0
2013-01-09 10:40:00,80.28,80.29,80.28,80.29,4000.0,58.906,58.9134,58.906,58.9134,4000.0
2013-01-09 10:50:00,80.29,80.3,80.28,80.28,3900.0,58.9134,58.9207,58.906,58.906,3900.0
2013-01-09 11:00:00,80.28,80.31,80.28,80.29,15600.0,58.906,58.9281,58.906,58.9134,15600.0
2013-01-09 11:10:00,80.31,80.31,80.29,80.31,2200.0,58.9281,58.9281,58.9134,58.9281,2200.0
2013-01-09 11:20:00,80.31,80.31,80.29,80.3,19400.0,58.9281,58.9281,58.9134,58.9207,19400.0
2013-01-09 11:30:00,80.3,80.31,80.29,80.31,13300.0,58.9207,58.9281,58.9134,58.9281,13300.0
2013-01-09 11:40:00,80.31,80.31,80.28,80.28,27000.0,58.9281,58.9281,58.906,58.906,27000.0
2013-01-09 11:50:00,80.28,80.31,80.27,80.3,33700.0,58.906,58.9281,58.8987,58.9207,33700.0
2013-01-09 12:00:00,80.3,80.31,80.24,80.24,51800.0,58.9207,58.9281,58.8767,58.8767,51800.0
2013-01-09 12:10:00,80.24,80.26,80.22,80.22,24800.0,58.8767,58.8914,58.862,58.862,24800.0
2013-01-09 12:20:00,80.24,80.26,80.22,80.24,11800.0,58.8767,58.8914,58.862,58.8767,11800.0
2013-01-09 12:30:00,80.23,80.26,80.21,80.25,41200.0,58.8694,58.8914,58.8547,58.884,41200.0
2013-01-09 12:40:00,80.23,80.26,80.22,80.25,5400.0,58.8694,58.8914,58.862,58.884,5400.0
2013-01-09 12:50:00,80.24,80.26,80.22,80.23,7400.0,58.8767,58.8914,58.862,58.8694,7400.0
2013-01-09 13:00:00,80.23,80.26,80.23,80.26,7400.0,58.8694,58.8914,58.8694,58.8914,7400.0
2013-01-09 13:10:00,80.25,80.27,80.24,80.24,2700.0,58.884,58.8987,58.8767,58.8767,2700.0
2013-01-09 13:20:00,80.24,80.27,80.23,80.27,2400.0,58.8767,58.8987,58.8694,58.8987,2400.0
2013-01-09 13:30:00,80.26,80.28,80.26,80.26,5200.0,58.8914,58.906,58.8914,58.8914,5200.0
2013-01-09 13:40:00,80.25,80.28,80.23,80.25,4000.0,58.884,58.906,58.8694,58.884,4000.0
2013-01-09 13:50:00,80.24,80.28,80.24,80.28,18100.0,58.8767,58.906,58.8767,58.906,18100.0
2013-01-09 14:00:00,80.27,80.29,80.26,80.29,9700.0,58.8987,58.9134,58.8914,58.9134,9700.0
2013-01-09 14:10:00,80.29,80.29,80.26,80.29,1300.0,58.9134,58.9134,58.8914,58.9134,1300.0
2013-01-09 14:20:00,80.26,80.31,80.26,80.3,15300.0,58.8914,58.9281,58.8914,58.9207,15300.0
2013-01-09 14:30:00,80.27,80.29,80.27,80.27,24000.0,58.8987,58.9134,58.8987,58.8987,24000.0
2013-01-09 14:40:00,80.27,80.28,80.24,80.24,16800.0,58.8987,58.906,58.8767,58.8767,16800.0
2013-01-09 14:50:00,80.24,80.28,80.24,80.27,6200.0,58.8767,58.906,58.8767,58.8987,6200.0
2013-01-09 15:00:00,80.25,80.25,80.24,80.25,7300.0,58.884,58.884,58.8767,58.884,7300.0
2013-01-09 15:10:00,80.24,80.29,80.24,80.27,41600.0,58.8767,58.9134,58.8767,58.8987,41600.0
2013-01-09 15:20:00,80.27,80.28,80.25,80.27,79700.0,58.8987,58.906,58.884,58.8987,79700.0
2013-01-09 15:30:00,80.28,80.29,80.26,80.26,4800.0,58.906,58.9134,58.8914,58.8914,4800.0
2013-01-09 15:40:00,80.28,80.28,80.25,80.27,3000.0,58.906,58.906,58.884,58.8987,3000.0
2013-01-09 15:50:00,80.27,80.29,80.27,80.29,8200.0,58.8987,58.9134,58.8987,58.9134,8200.0
2013-01-10 09:30:00,80.33,80.34,80.29,80.31,53400.0,58.9427,58.9501,58.9134,58.9281,53400.0
2013-01-10 09:40:00,80.31,80.31,80.27,80.27,8400.0,58.9281,58.9281,58.8987,58.8987,8400.0
2013-01-10 09:50:00,80.27,80.28,80.27,80.27,5000.0,58.8987,58.906,58.8987,58.8987,5000.0
2013-01-10 10:00:00,80.28,80.3,80.26,80.29,38400.0,58.906,58.9207,58.8914,58.9134,38400.0
2013-01-10 10:10:00,80.29,80.31,80.29,80.31,14200.0,58.9134,58.9281,58.9134,58.9281,14200.0
2013-01-10 10:20:00,80.31,80.31,80.3,80.3,4200.0,58.9281,58.9281,58.9207,58.9207,4200.0
2013-01-10 10:30:00,80.31,80.32,80.31,80.32,14300.0,58.9281,58.9354,58.9281,58.9354,14300.0
2013-01-10 10:40:00,80.32,80.32,80.31,80.32,1800.0,58.9354,58.9354,58.9281,58.9354,1800.0
2013-01-10 10:50:00,80.32,80.33,80.32,80.33,1800.0,58.9354,58.9427,58.9354,58.9427,1800.0
2013-01-10 11:00:00,80.33,80.33,80.32,80.33,12100.0,58.9427,58.9427,58.9354,58.9427,12100.0
2013-01-10 11:10:00,80.33,80.33,80.32,80.33,1100.0,58.9427,58.9427,58.9354,58.9427,1100.0
2013-01-10 11:20:00,80.33,80.33,80.32,80.33,2900.0,58.9427,58.9427,58.9354,58.9427,2900.0
2013-01-10 11:30:00,80.33,80.33,80.32,80.32,9500.0,58.9427,58.9427,58.9354,58.9354,9500.0
2013-01-10 11:40:00,80.32,80.33,80.32,80.32,2900.0,58.9354,58.9427,58.9354,58.9354,2900.0
2013-01-10 11:50:00,80.32,80.33,80.32,80.32,6800.0,58.9354,58.9427,58.9354,58.9354,6800.0
2013-01-10 12:00:00,80.33,80.33,80.32,80.33,8500.0,58.9427,58.9427,58.9354,58.9427,8500.0
2013-01-10 12:10:00,80.33,80.33,80.32,80.32,10500.0,58.9427,58.9427,58.9354,58.9354,10500.0
2013-01-10 12:20:00,80.33,80.33,80.32,80.33,3500.0,58.9427,58.9427,58.9354,58.9427,3500.0
2013-01-10 12:30:00,80.33,80.33,80.32,80.32,6700.0,58.9427,58.9427,58.9354,58.9354,6700.0
2013-01-10 12:40:00,80.32,80.33,80.32,80.33,13500.0,58.9354,58.9427,58.9354,58.9427,13500.0
2013-01-10 12:50:00,80.33,80.33,80.32,80.32,6800.0,58.9427,58.9427,58.9354,58.9354,6800.0
2013-01-10 13:00:00,80.32,80.35,80.32,80.35,17400.0,58.9354,58.9574,58.9354,58.9574,17400.0
2013-01-10 13:10:00,80.34,80.35,80.33,80.35,28100.0,58.9501,58.9574,58.9427,58.9574,28100.0
2013-01-10 13:20:00,80.35,80.36,80.34,80.35,14900.0,58.9574,58.9647,58.9501,58.9574,14900.0
2013-01-10 13:30:00,80.34,80.35,80.34,80.34,6200.0,58.9501,58.9574,58.9501,58.9501,6200.0
2013-01-10 13:40:00,80.35,80.35,80.33,80.34,9700.0,58.9574,58.9574,58.9427,58.9501,9700.0
2013-01-10 13:50:00,80.33,80.34,80.33,80.34,3000.0,58.9427,58.9501,58.9427,58.9501,3000.0
2013-01-10 14:00:00,80.33,80.34,80.33,80.33,3900.0,58.9427,58.9501,58.9427,58.9427,3900.0
2013-01-10 14:10:00,80.34,80.34,80.33,80.34,9500.0,58.9501,58.9501,58.9427,58.9501,9500.0
2013-01-10 14:20:00,80.33,80.34,80.33,80.34,4900.0,58.9427,58.9501,58.9427,58.9501,4900.0
2013-01-10 14:30:00,80.34,80.34,80.33,80.34,20600.0,58.9501,58.9501,58.9427,58.9501,20600.0
2013-01-10 14:40:00,80.34,80.35,80.33,80.34,5400.0,58.9501,58.9574,58.9427,58.9501,5400.0
2013-01-10 14:50:00,80.33,80.34,80.33,80.34,9100.0,58.9427,58.9501,58.9427,58.9501,9100.0
2013-01-10 15:00:00,80.34,80.34,80.33,80.34,6800.0,58.9501,58.9501,58.9427,58.9501,6800.0
2013-01-10 15:10:00,80.34,80.34,80.33,80.34,13600.0,58.9501,58.9501,58.9427,58.9501,13600.0
2013-01-10 15:20:00,80.33,80.35,80.33,80.35,7600.0,58.9427,58.9574,58.9427,58.9574,7600.0
2013-01-10 15:30:00,80.34,80.35,80.33,80.34,11500.0,58.9501,58.9574,58.9427,58.9501,11500.0
2013-01-10 15:40:00,80.33,80.35,80.33,80.34,7100.0,58.9427,58.9574,58.9427,58.9501,7100.0
2013-01-10 15:50:00,80.34,80.35,80.32,80.33,25700.0,58.9501,58.9574,58.9354,58.9427,25700.0
2013-01-11 09:30:00,80.33,80.35,80.31,80.34,10000.0,58.9427,58.9574,58.9281,58.9501,10000.0
2013-01-11 09:40:00,80.34,80.34,80.31,80.34,2500.0,58.9501,58.9501,58.9281,58.9501,2500.0
2013-01-11 09:50:00,80.32,80.33,80.26,80.29,9800.0,58.9354,58.9427,58.8914,58.9134,9800.0
2013-01-11 10:00:00,80.29,80.3,80.26,80.3,13200.0,58.9134,58.9207,58.8914,58.9207,13200.0
2013-01-11 10:10:00,80.28,80.3,80.27,80.28,5100.0,58.906,58.9207,58.8987,58.906,5100.0
2013-01-11 10:20:00,80.27,80.29,80.27,80.27,6100.0,58.8987,58.9134,58.8987,58.8987,6100.0
2013-01-11 10:30:00,80.28,80.28,80.27,80.27,10900.0,58.906,58.906,58.8987,58.8987,10900.0
2013-01-11 10:40:00,80.27,80.28,80.27,80.27,5500.0,58.8987,58.906,58.8987,58.8987,5500.0
2013-01-11 10:50:00,80.27,80.28,80.26,80.26,3600.0,58.8987,58.906,58.8914,58.8914,3600.0
2013-01-11 11:00:00,80.27,80.28,80.26,80.28,1800.0,58.8987,58.906,58.8914,58.906,1800.0
2013-01-11 11:10:00,80.27,80.28,80.26,80.28,3700.0,58.8987,58.906,58.8914,58.906,3700.0
2013-01-11 11:20:00,80.28,80.29,80.26,80.29,3000.0,58.906,58.9134,58.8914,58.9134,3000.0
2013-01-11 11:30:00,80.28,80.29,80.27,80.28,12100.0,58.906,58.9134,58.8987,58.906,12100.0
2013-01-11 11:40:00,80.28,80.28,80.27,80.28,4900.0,58.906,58.906,58.8987,58.906,4900.0
2013-01-11 11:50:00,80.27,80.28,80.27,80.27,1800.0,58.8987,58.906,58.8987,58.8987,1800.0
2013-01-11 12:00:00,80.28,80.28,80.28,80.28,1100.0,58.906,58.906,58.906,58.906,1100.0
2013-01-11 12:10:00,80.28,80.28,80.27,80.28,5600.0,58.906,58.906,58.8987,58.906,5600.0
2013-01-11 12:20:00,80.27,80.3,80.27,80.3,2400.0,58.8987,58.9207,58.8987,58.9207,2400.0
2013-01-11 12:30:00,80.3,80.3,80.29,80.3,2900.0,58.9207,58.9207,58.9134,58.9207,2900.0
2013-01-11 12:40:00,80.3,80.3,80.29,80.3,2100.0,58.9207,58.9207,58.9134,58.9207,2100.0
2013-01-11 12:50:00,80.29,80.31,80.29,80.3,1000.0,58.9134,58.9281,58.9134,58.9207,1000.0
2013-01-11 13:00:00,80.3,80.3,80.29,80.3,7700.0,58.9207,58.9207,58.9134,58.9207,7700.0
2013-01-11 13:10:00,80.3,80.3,80.3,80.3,3700.0,58.9207,58.9207,58.9207,58.9207,3700.0
2013-01-11 13:20:00,80.3,80.3,80.3,80.3,9700.0,58.9207,58.9207,58.9207,58.9207,9700.0
2013-01-11 13:30:00,80.3,80.31,80.3,80.31,6800.0,58.9207,58.9281,58.9207,58.9281,6800.0
2013-01-11 13:40:00,80.31,80.31,80.3,80.31,3000.0,58.9281,58.9281,58.9207,58.9281,3000.0
2013-01-11 13:50:00,80.29,80.31,80.29,80.31,5200.0,58.9134,58.9281,58.9134,58.9281,5200.0
2013-01-11 14:00:00,80.31,80.32,80.29,80.31,9300.0,58.9281,58.9354,58.9134,58.9281,9300.0
2013-01-11 14:10:00,80.32,80.32,80.3,80.32,18500.0,58.9354,58.9354,58.9207,58.9354,18500.0
2013-01-11 14:20:00,80.3,80.32,80.3,80.32,7100.0,58.9207,58.9354,58.9207,58.9354,7100.0
2013-01-11 14:30:00,80.32,80.32,80.32,80.32,3900.0,58.9354,58.9354,58.9354,58.9354,3900.0
2013-01-11 14:40:00,80.32,80.33,80.31,80.33,9300.0,58.9354,58.9427,58.9281,58.9427,9300.0
2013-01-11 14:50:00,80.33,80.33,80.31,80.32,8900.0,58.9427,58.9427,58.9281,58.9354,8900.0
2013-01-11 15:00:00,80.32,80.34,80.31,80.34,7100.0,58.9354,58.9501,58.9281,58.9501,7100.0
2013-01-11 15:10:00,80.34,80.34,80.33,80.34,3200.0,58.9501,58.9501,58.9427,58.9501,3200.0
2013-01-11 15:20:00,80.34,80.34,80.33,80.34,3200.0,58.9501,58.9501,58.9427,58.9501,3200.0
2013-01-11 15:30:00,80.33,80.34,80.33,80.34,8900.0,58.9427,58.9501,58.9427,58.9501,8900.0
2013-01-11 15:40:00,80.34,80.34,80.33,80.33,5300.0,58.9501,58.9501,58.9427,58.9427,5300.0
2013-01-11 15:50:00,80.33,80.34,80.32,80.34,9300.0,58.9427,58.9501,58.9354,58.9501,9300.0
2013-01-14 09:30:00,80.34,80.35,80.34,80.35,14800.0,58.9501,58.9574,58.9501,58.9574,14800.0
2013-01-14 09:40:00,80.34,80.35,80.34,80.35,9700.0,58.9501,58.9574,58.9501,58.9574,9700.0
2013-01-14 09:50:00,80.35,80.35,80.34,80.35,3100.0,58.9574,58.9574,58.9501,58.9574,3100.0
2013-01-14 10:00:00,80.34,80.35,80.34,80.35,11700.0,58.9501,58.9574,58.9501,58.9574,11700.0
2013-01-14 10:10:00,80.35,80.35,80.34,80.35,4000.0,58.9574,58.9574,58.9501,58.9574,4000.0
2013-01-14 10:20:00,80.34,80.35,80.34,80.35,25400.0,58.9501,58.9574,58.9501,58.9574,25400.0
2013-01-14 10:30:00,80.35,80.35,80.34,80.35,2400.0,58.9574,58.9574,58.9501,58.9574,2400.0
2013-01-14 10:40:00,80.35,80.35,80.35,80.35,4000.0,58.9574,58.9574,58.9574,58.9574,4000.0
2013-01-14 10:50:00,80.35,80.35,80.34,80.34,7900.0,58.9574,58.9574,58.9501,58.9501,7900.0
2013-01-14 11:00:00,80.35,80.35,80.34,80.35,9900.0,58.9574,58.9574,58.9501,58.9574,9900.0
2013-01-14 11:10:00,80.34,80.35,80.34,80.35,5400.0,58.9501,58.9574,58.9501,58.9574,5400.0
2013-01-14 11:20:00,80.34,80.35,80.34,80.34,2900.0,58.9501,58.9574,58.9501,58.9501,2900.0
2013-01-14 11:30:00,80.35,80.35,80.34,80.34,2800.0,58.9574,58.9574,58.9501,58.9501,2800.0
2013-01-14 11:40:00,80.35,80.35,80.34,80.35,4800.0,58.9574,58.9574,58.9501,58.9574,4800.0
2013-01-14 11:50:00,80.35,80.35,80.34,80.35,1800.0,58.9574,58.9574,58.9501,58.9574,1800.0
2013-01-14 12:00:00,80.34,80.35,80.34,80.34,2600.0,58.9501,58.9574,58.9501,58.9501,2600.0
2013-01-14 12:10:00,80.35,80.35,80.33,80.34,14500.0,58.9574,58.9574,58.9427,58.9501,14500.0
2013-01-14 12:20:00,80.34,80.34,80.32,80.33,5000.0,58.9501,58.9501,58.9354,58.9427,5000.0
2013-01-14 12:30:00,80.34,80.34,80.33,80.34,10600.0,58.9501,58.9501,58.9427,58.9501,10600.0
2013-01-14 12:40:00,80.34,80.34,80.33,80.34,2200.0,58.9501,58.9501,58.9427,58.9501,2200.0
2013-01-14 12:50:00,80.33,80.34,80.32,80.34,1800.0,58.9427,58.9501,58.9354,58.9501,1800.0
2013-01-14 13:00:00,80.32,80.36,80.32,80.35,17100.0,58.9354,58.9647,58.9354,58.9574,17100.0
2013-01-14 13:10:00,80.34,80.35,80.34,80.35,6400.0,58.9501,58.9574,58.9501,58.9574,6400.0
2013-01-14 13:20:00,80.34,80.35,80.34,80.34,6000.0,58.9501,58.9574,58.9501,58.9501,6000.0
2013-01-14 13:30:00,80.35,80.35,80.34,80.35,8900.0,58.9574,58.9574,58.9501,58.9574,8900.0
2013-01-14 13:40:00,80.35,80.35,80.34,80.35,2000.0,58.9574,58.9574,58.9501,58.9574,2000.0
2013-01-14 13:50:00,80.35,80.35,80.34,80.35,13700.0,58.9574,58.9574,58.9501,58.9574,13700.0
2013-01-14 14:00:00,80.34,80.35,80.34,80.35,15800.0,58.9501,58.9574,58.9501,58.9574,15800.0
2013-01-14 14:10:00,80.35,80.35,80.34,80.35,6500.0,58.9574,58.9574,58.9501,58.9574,6500.0
2013-01-14 14:20:00,80.34,80.35,80.34,80.34,4800.0,58.9501,58.9574,58.9501,58.9501,4800.0
2013-01-14 14:30:00,80.34,80.35,80.34,80.35,4500.0,58.9501,58.9574,58.9501,58.9574,4500.0
2013-01-14 14:40:00,80.35,80.35,80.34,80.34,11100.0,58.9574,58.9574,58.9501,58.9501,11100.0
2013-01-14 14:50:00,80.35,80.35,80.33,80.33,16700.0,58.9574,58.9574,58.9427,58.9427,16700.0
2013-01-14 15:00:00,80.33,80.33,80.31,80.31,23900.0,58.9427,58.9427,58.9281,58.9281,23900.0
2013-01-14 15:10:00,80.32,80.32,80.29,80.29,24400.0,58.9354,58.9354,58.9134,58.9134,24400.0
2013-01-14 15:20:00,80.29,80.3,80.27,80.27,24200.0,58.9134,58.9207,58.8987,58.8987,24200.0
2013-01-14 15:30:00,80.28,80.32,80.28,80.28,14700.0,58.906,58.9354,58.906,58.906,14700.0
2013-01-14 15:40:00,80.29,80.3,80.27,80.3,5000.0,58.9134,58.9207,58.8987,58.9207,5000.0
2013-01-14 15:50:00,80.28,80.3,80.27,80.28,14000.0,58.906,58.9207,58.8987,58.906,14000.0
2013-01-15 09:30:00,80.2,80.33,80.2,80.33,21700.0,58.8473,58.9427,58.8473,58.9427,21700.0
2013-01-15 09:40:00,80.33,80.33,80.3,80.33,4100.0,58.9427,58.9427,58.9207,58.9427,4100.0
2013-01-15 09:50:00,80.33,80.35,80.3,80.33,204900.0,58.9427,58.9574,58.9207,58.9427,204900.0
2013-01-15 10:00:00,80.32,80.33,80.32,80.33,4600.0,58.9354,58.9427,58.9354,58.9427,4600.0
2013-01-15 10:10:00,80.33,80.33,80.32,80.33,1200.0,58.9427,58.9427,58.9354,58.9427,1200.0
2013-01-15 10:20:00,80.33,80.34,80.32,80.34,5900.0,58.9427,58.9501,58.9354,58.9501,5900.0
2013-01-15 10:30:00,80.34,80.36,80.34,80.35,201500.0,58.9501,58.9647,58.9501,58.9574,201500.0
2013-01-15 10:40:00,80.35,80.36,80.34,80.35,8800.0,58.9574,58.9647,58.9501,58.9574,8800.0
2013-01-15 10:50:00,80.36,80.36,80.35,80.36,11300.0,58.9647,58.9647,58.9574,58.9647,11300.0
2013-01-15 11:00:00,80.36,80.36,80.34,80.36,16500.0,58.9647,58.9647,58.9501,58.9647,16500.0
2013-01-15 11:10:00,80.36,80.36,80.35,80.36,11000.0,58.9647,58.9647,58.9574,58.9647,11000.0
2013-01-15 11:20:00,80.36,80.36,80.35,80.36,12700.0,58.9647,58.9647,58.9574,58.9647,12700.0
2013-01-15 11:30:00,80.36,80.37,80.35,80.37,16600.0,58.9647,58.9721,58.9574,58.9721,16600.0
2013-01-15 11:40:00,80.36,80.37,80.36,80.37,10900.0,58.9647,58.9721,58.9647,58.9721,10900.0
2013-01-15 11:50:00,80.37,80.37,80.36,80.37,9300.0,58.9721,58.9721,58.9647,58.9721,9300.0
2013-01-15 12:00:00,80.37,80.37,80.36,80.37,13500.0,58.9721,58.9721,58.9647,58.9721,13500.0
2013-01-15 12:10:00,80.37,80.37,80.36,80.37,9800.0,58.9721,58.9721,58.9647,58.9721,9800.0
2013-01-15 12:20:00,80.37,80.37,80.36,80.37,10400.0,58.9721,58.9721,58.9647,58.9721,10400.0
2013-01-15 12:30:00,80.37,80.38,80.36,80.38,44400.0,58.9721,58.9794,58.9647,58.9794,44400.0
2013-01-15 12:40:00,80.38,80.4,80.38,80.39,41600.0,58.9794,58.9941,58.9794,58.9868,41600.0
2013-01-15 12:50:00,80.4,80.4,80.38,80.4,8000.0,58.9941,58.9941,58.9794,58.9941,8000.0
2013-01-15 13:00:00,80.4,80.4,80.39,80.4,9100.0,58.9941,58.9941,58.9868,58.9941,9100.0
2013-01-15 13:10:00,80.4,80.4,80.39,80.4,11900.0,58.9941,58.9941,58.9868,58.9941,11900.0
2013-01-15 13:20:00,80.4,80.4,80.39,80.4,15100.0,58.9941,58.9941,58.9868,58.9941,15100.0
2013-01-15 13:30:00,80.4,80.4,80.39,80.4,9400.0,58.9941,58.9941,58.9868,58.9941,9400.0
2013-01-15 13:40:00,80.4,80.41,80.39,80.41,12400.0,58.9941,59.0014,58.9868,59.0014,12400.0
2013-01-15 13:50:00,80.41,80.41,80.4,80.41,12200.0,59.0014,59.0014,58.9941,59.0014,12200.0
2013-01-15 14:00:00,80.4,80.41,80.39,80.4,18900.0,58.9941,59.0014,58.9868,58.9941,18900.0
2013-01-15 14:10:00,80.39,80.4,80.39,80.4,10800.0,58.9868,58.9941,58.9868,58.9941,10800.0
2013-01-15 14:20:00,80.4,80.4,80.39,80.4,23800.0,58.9941,58.9941,58.9868,58.9941,23800.0
2013-01-15 14:30:00,80.4,80.41,80.39,80.41,21000.0,58.9941,59.0014,58.9868,59.0014,21000.0
2013-01-15 14:40:00,80.41,80.41,80.4,80.41,11000.0,59.0014,59.0014,58.9941,59.0014,11000.0
2013-01-15 14:50:00,80.41,80.41,80.4,80.41,11800.0,59.0014,59.0014,58.9941,59.0014,11800.0
2013-01-15 15:00:00,80.41,80.41,80.4,80.41,13000.0,59.0014,59.0014,58.9941,59.0014,13000.0
2013-01-15 15:10:00,80.41,80.41,80.4,80.4,8200.0,59.0014,59.0014,58.9941,58.9941,8200.0
2013-01-15 15:20:00,80.41,80.41,80.4,80.4,38300.0,59.0014,59.0014,58.9941,58.9941,38300.0
2013-01-15 15:30:00,80.4,80.4,80.39,80.4,8200.0,58.9941,58.9941,58.9868,58.9941,8200.0
2013-01-15 15:40:00,80.4,80.41,80.39,80.4,16000.0,58.9941,59.0014,58.9868,58.9941,16000.0
2013-01-15 15:50:00,80.39,80.4,80.39,80.4,19200.0,58.9868,58.9941,58.9868,58.9941,19200.0
2013-01-16 09:30:00,80.43,80.43,80.41,80.43,10900.0,59.0161,59.0161,59.0014,59.0161,10900.0
2013-01-16 09:40:00,80.42,80.43,80.4,80.42,1400.0,59.0088,59.0161,58.9941,59.0088,1400.0
2013-01-16 09:50:00,80.42,80.42,80.42,80.42,500.0,59.0088,59.0088,59.0088,59.0088,500.0
2013-01-16 10:00:00,80.43,80.43,80.38,80.39,5500.0,59.0161,59.0161,58.9794,58.9868,5500.0
2013-01-16 10:10:00,80.39,80.39,80.39,80.39,1300.0,58.9868,58.9868,58.9868,58.9868,1300.0
2013-01-16 10:20:00,80.39,80.4,80.38,80.38,46200.0,58.9868,58.9941,58.9794,58.9794,46200.0
2013-01-16 10:30:00,80.38,80.4,80.38,80.4,12300.0,58.9794,58.9941,58.9794,58.9941,12300.0
2013-01-16 10:40:00,80.39,80.4,80.38,80.38,1800.0,58.9868,58.9941,58.9794,58.9794,1800.0
2013-01-16 10:50:00,80.4,80.4,80.38,80.38,4000.0,58.9941,58.9941,58.9794,58.9794,4000.0
2013-01-16 11:00:00,80.39,80.4,80.36,80.37,15300.0,58.9868,58.9941,58.9647,58.9721,15300.0
2013-01-16 11:10:00,80.37,80.37,80.36,80.37,4200.0,58.9721,58.9721,58.9647,58.9721,4200.0
2013-01-16 11:20:00,80.37,80.37,80.36,80.37,7500.0,58.9721,58.9721,58.9647,58.9721,7500.0
2013-01-16 11:30:00,80.37,80.37,80.36,80.37,2500.0,58.9721,58.9721,58.9647,58.9721,2500.0
2013-01-16 11:40:00,80.37,80.37,80.33,80.33,18900.0,58.9721,58.9721,58.9427,58.9427,18900.0
2013-01-16 11:50:00,80.34,80.34,80.33,80.34,3700.0,58.9501,58.9501,58.9427,58.9501,3700.0
2013-01-16 12:00:00,80.33,80.34,80.32,80.33,10300.0,58.9427,58.9501,58.9354,58.9427,10300.0
2013-01-16 12:10:00,80.33,80.33,80.32,80.32,1000.0,58.9427,58.9427,58.9354,58.9354,1000.0
2013-01-16 12:20:00,80.33,80.33,80.31,80.31,3500.0,58.9427,58.9427,58.9281,58.9281,3500.0
2013-01-16 12:30:00,80.33,80.33,80.32,80.32,2800.0,58.9427,58.9427,58.9354,58.9354,2800.0
2013-01-16 12:40:00,80.32,80.33,80.32,80.33,7200.0,58.9354,58.9427,58.9354,58.9427,7200.0
2013-01-16 12:50:00,80.33,80.33,80.32,80.33,3700.0,58.9427,58.9427,58.9354,58.9427,3700.0
2013-01-16 13:00:00,80.33,80.33,80.32,80.33,1100.0,58.9427,58.9427,58.9354,58.9427,1100.0
2013-01-16 13:10:00,80.33,80.33,80.32,80.33,132300.0,58.9427,58.9427,58.9354,58.9427,132300.0
2013-01-16 13:20:00,80.33,80.33,80.32,80.33,2300.0,58.9427,58.9427,58.9354,58.9427,2300.0
2013-01-16 13:30:00,80.33,80.33,80.32,80.33,1900.0,58.9427,58.9427,58.9354,58.9427,1900.0
2013-01-16 13:40:00,80.32,80.34,80.31,80.31,106300.0,58.9354,58.9501,58.9281,58.9281,106300.0
2013-01-16 13:50:00,80.31,80.32,80.31,80.32,6900.0,58.9281,58.9354,58.9281,58.9354,6900.0
2013-01-16 14:00:00,80.33,80.33,80.31,80.31,2800.0,58.9427,58.9427,58.9281,58.9281,2800.0
2013-01-16 14:10:00,80.32,80.33,80.32,80.32,7100.0,58.9354,58.9427,58.9354,58.9354,7100.0
2013-01-16 14:20:00,80.33,80.34,80.32,80.34,7300.0,58.9427,58.9501,58.9354,58.9501,7300.0
2013-01-16 14:30:00,80.34,80.34,80.32,80.34,8400.0,58.9501,58.9501,58.9354,58.9501,8400.0
2013-01-16 14:40:00,80.33,80.35,80.32,80.35,16100.0,58.9427,58.9574,58.9354,58.9574,16100.0
2013-01-16 14:50:00,80.35,80.35,80.32,80.34,27700.0,58.9574,58.9574,58.9354,58.9501,27700.0
2013-01-16 15:00:00,80.33,80.36,80.32,80.35,6400.0,58.9427,58.9647,58.9354,58.9574,6400.0
2013-01-16 15:10:00,80.35,80.37,80.34,80.37,12600.0,58.9574,58.9721,58.9501,58.9721,12600.0
2013-01-16 15:20:00,80.36,80.37,80.35,80.36,7800.0,58.9647,58.9721,58.9574,58.9647,7800.0
2013-01-16 15:30:00,80.37,80.38,80.35,80.36,10800.0,58.9721,58.9794,58.9574,58.9647,10800.0
2013-01-16 15:40:00,80.36,80.37,80.35,80.37,6100.0,58.9647,58.9721,58.9574,58.9721,6100.0
2013-01-16 15:50:00,80.37,80.38,80.34,80.38,18800.0,58.9721,58.9794,58.9501,58.9794,18800.0
2013-01-17 09:30:00,80.3,80.32,80.17,80.28,28900.0,58.9207,58.9354,58.8253,58.906,28900.0
2013-01-17 09:40:00,80.28,80.29,80.28,80.29,1000.0,58.906,58.9134,58.906,58.9134,1000.0
2013-01-17 09:50:00,80.28,80.31,80.28,80.31,3900.0,58.906,58.9281,58.906,58.9281,3900.0
2013-01-17 10:00:00,80.31,80.34,80.29,80.32,14100.0,58.9281,58.9501,58.9134,58.9354,14100.0
2013-01-17 10:10:00,80.32,80.33,80.31,80.32,4800.0,58.9354,58.9427,58.9281,58.9354,4800.0
2013-01-17 10:20:00,80.33,80.33,80.31,80.33,13400.0,58.9427,58.9427,58.9281,58.9427,13400.0
2013-01-17 10:30:00,80.33,80.33,80.32,80.33,15500.0,58.9427,58.9427,58.9354,58.9427,15500.0
2013-01-17 10:40:00,80.33,80.34,80.32,80.34,24400.0,58.9427,58.9501,58.9354,58.9501,24400.0
2013-01-17 10:50:00,80.34,80.35,80.33,80.33,23600.0,58.9501,58.9574,58.9427,58.9427,23600.0
2013-01-17 11:00:00,80.33,80.33,80.31,80.32,16800.0,58.9427,58.9427,58.9281,58.9354,16800.0
2013-01-17 11:10:00,80.32,80.35,80.32,80.35,15000.0,58.9354,58.9574,58.9354,58.9574,15000.0
2013-01-17 11:20:00,80.35,80.35,80.33,80.35,11900.0,58.9574,58.9574,58.9427,58.9574,11900.0
2013-01-17 11:30:00,80.35,80.35,80.34,80.35,20900.0,58.9574,58.9574,58.9501,58.9574,20900.0
2013-01-17 11:40:00,80.35,80.35,80.3,80.33,19600.0,58.9574,58.9574,58.9207,58.9427,19600.0
2013-01-17 11:50:00,80.33,80.34,80.31,80.33,12700.0,58.9427,58.9501,58.9281,58.9427,12700.0
2013-01-17 12:00:00,80.33,80.34,80.32,80.33,15200.0,58.9427,58.9501,58.9354,58.9427,15200.0
2013-01-17 12:10:00,80.33,80.33,80.32,80.33,15700.0,58.9427,58.9427,58.9354,58.9427,15700.0
2013-01-17 12:20:00,80.33,80.34,80.32,80.34,21200.0,58.9427,58.9501,58.9354,58.9501,21200.0
2013-01-17 12:30:00,80.34,80.34,80.31,80.31,15600.0,58.9501,58.9501,58.9281,58.9281,15600.0
2013-01-17 12:40:00,80.32,80.32,80.31,80.31,11300.0,58.9354,58.9354,58.9281,58.9281,11300.0
2013-01-17 12:50:00,80.31,80.32,80.3,80.31,7100.0,58.9281,58.9354,58.9207,58.9281,7100.0
2013-01-17 13:00:00,80.32,80.32,80.31,80.31,4900.0,58.9354,58.9354,58.9281,58.9281,4900.0
2013-01-17 13:10:00,80.32,80.32,80.3,80.32,7500.0,58.9354,58.9354,58.9207,58.9354,7500.0
2013-01-17 13:20:00,80.3,80.32,80.3,80.3,8000.0,58.9207,58.9354,58.9207,58.9207,8000.0
2013-01-17 13:30:00,80.3,80.31,80.3,80.31,17800.0,58.9207,58.9281,58.9207,58.9281,17800.0
2013-01-17 13:40:00,80.31,80.31,80.3,80.31,9900.0,58.9281,58.9281,58.9207,58.9281,9900.0
2013-01-17 13:50:00,80.3,80.31,80.3,80.3,11100.0,58.9207,58.9281,58.9207,58.9207,11100.0
2013-01-17 14:00:00,80.3,80.31,80.29,80.3,6100.0,58.9207,58.9281,58.9134,58.9207,6100.0
2013-01-17 14:10:00,80.29,80.32,80.29,80.3,7500.0,58.9134,58.9354,58.9134,58.9207,7500.0
2013-01-17 14:20:00,80.3,80.32,80.29,80.3,16400.0,58.9207,58.9354,58.9134,58.9207,16400.0
2013-01-17 14:30:00,80.3,80.31,80.28,80.28,13500.0,58.9207,58.9281,58.906,58.906,13500.0
2013-01-17 14:40:00,80.28,80.29,80.28,80.29,15100.0,58.906,58.9134,58.906,58.9134,15100.0
2013-01-17 14:50:00,80.29,80.29,80.27,80.28,25800.0,58.9134,58.9134,58.8987,58.906,25800.0
2013-01-17 15:00:00,80.28,80.28,80.27,80.27,13300.0,58.906,58.906,58.8987,58.8987,13300.0
2013-01-17 15:10:00,80.27,80.29,80.26,80.26,31500.0,58.8987,58.9134,58.8914,58.8914,31500.0
2013-01-17 15:20:00,80.26,80.28,80.25,80.25,21400.0,58.8914,58.906,58.884,58.884,21400.0
2013-01-17 15:30:00,80.25,80.26,80.23,80.23,10500.0,58.884,58.8914,58.8694,58.8694,10500.0
2013-01-17 15:40:00,80.23,80.25,80.23,80.25,11500.0,58.8694,58.884,58.8694,58.884,11500.0
2013-01-17 15:50:00,80.23,80.31,80.23,80.31,32200.0,58.8694,58.9281,58.8694,58.9281,32200.0
2013-01-18 09:30:00,80.33,80.34,80.28,80.31,33900.0,58.9427,58.9501,58.906,58.9281,33900.0
2013-01-18 09:40:00,80.32,80.32,80.3,80.31,10200.0,58.9354,58.9354,58.9207,58.9281,10200.0
2013-01-18 09:50:00,80.31,80.32,80.3,80.32,2400.0,58.9281,58.9354,58.9207,58.9354,2400.0
2013-01-18 10:00:00,80.32,80.32,80.3,80.32,3300.0,58.9354,58.9354,58.9207,58.9354,3300.0
2013-01-18 10:10:00,80.31,80.32,80.31,80.32,4200.0,58.9281,58.9354,58.9281,58.9354,4200.0
2013-01-18 10:20:00,80.32,80.32,80.31,80.32,4100.0,58.9354,58.9354,58.9281,58.9354,4100.0
2013-01-18 10:30:00,80.32,80.32,80.3,80.32,22000.0,58.9354,58.9354,58.9207,58.9354,22000.0
2013-01-18 10:40:00,80.32,80.32,80.31,80.32,1500.0,58.9354,58.9354,58.9281,58.9354,1500.0
2013-01-18 10:50:00,80.32,80.32,80.29,80.3,7400.0,58.9354,58.9354,58.9134,58.9207,7400.0
2013-01-18 11:00:00,80.3,80.32,80.28,80.29,28800.0,58.9207,58.9354,58.906,58.9134,28800.0
2013-01-18 11:10:00,80.28,80.3,80.28,80.3,3100.0,58.906,58.9207,58.906,58.9207,3100.0
2013-01-18 11:20:00,80.3,80.33,80.29,80.29,37300.0,58.9207,58.9427,58.9134,58.9134,37300.0
2013-01-18 11:30:00,80.32,80.32,80.29,80.3,19500.0,58.9354,58.9354,58.9134,58.9207,19500.0
2013-01-18 11:40:00,80.3,80.33,80.29,80.32,10200.0,58.9207,58.9427,58.9134,58.9354,10200.0
2013-01-18 11:50:00,80.32,80.32,80.29,80.3,9800.0,58.9354,58.9354,58.9134,58.9207,9800.0
2013-01-18 12:00:00,80.3,80.3,80.29,80.3,6100.0,58.9207,58.9207,58.9134,58.9207,6100.0
2013-01-18 12:10:00,80.29,80.32,80.28,80.32,5800.0,58.9134,58.9354,58.906,58.9354,5800.0
2013-01-18 12:20:00,80.32,80.32,80.28,80.3,20600.0,58.9354,58.9354,58.906,58.9207,20600.0
2013-01-18 12:30:00,80.3,80.31,80.28,80.28,22600.0,58.9207,58.9281,58.906,58.906,22600.0
2013-01-18 12:40:00,80.29,80.29,80.27,80.27,6100.0,58.9134,58.9134,58.8987,58.8987,6100.0
2013-01-18 12:50:00,80.27,80.28,80.23,80.27,14300.0,58.8987,58.906,58.8694,58.8987,14300.0
2013-01-18 13:00:00,80.25,80.28,80.25,80.27,5600.0,58.884,58.906,58.884,58.8987,5600.0
2013-01-18 13:10:00,80.26,80.28,80.25,80.25,6500.0,58.8914,58.906,58.884,58.884,6500.0
2013-01-18 13:20:00,80.28,80.29,80.25,80.29,8200.0,58.906,58.9134,58.884,58.9134,8200.0
2013-01-18 13:30:00,80.28,80.29,80.26,80.29,7800.0,58.906,58.9134,58.8914,58.9134,7800.0
2013-01-18 13:40:00,80.28,80.3,80.27,80.27,13200.0,58.906,58.9207,58.8987,58.8987,13200.0
2013-01-18 13:50:00,80.29,80.3,80.27,80.29,4500.0,58.9134,58.9207,58.8987,58.9134,4500.0
2013-01-18 14:00:00,80.29,80.3,80.27,80.27,12000.0,58.9134,58.9207,58.8987,58.8987,12000.0
2013-01-18 14:10:00,80.28,80.29,80.27,80.29,6900.0,58.906,58.9134,58.8987,58.9134,6900.0
2013-01-18 14:20:00,80.29,80.29,80.28,80.29,4400.0,58.9134,58.9134,58.906,58.9134,4400.0
2013-01-18 14:30:00,80.28,80.29,80.28,80.29,6900.0,58.906,58.9134,58.906,58.9134,6900.0
2013-01-18 14:40:00,80.29,80.29,80.28,80.28,2600.0,58.9134,58.9134,58.906,58.906,2600.0
2013-01-18 14:50:00,80.29,80.3,80.28,80.29,9300.0,58.9134,58.9207,58.906,58.9134,9300.0
2013-01-18 15:00:00,80.29,80.31,80.29,80.29,9900.0,58.9134,58.9281,58.9134,58.9134,9900.0
2013-01-18 15:10:00,80.29,80.31,80.29,80.29,7800.0,58.9134,58.9281,58.9134,58.9134,7800.0
2013-01-18 15:20:00,80.29,80.31,80.29,80.3,25200.0,58.9134,58.9281,58.9134,58.9207,25200.0
2013-01-18 15:30:00,80.3,80.31,80.29,80.3,4300.0,58.9207,58.9281,58.9134,58.9207,4300.0
2013-01-18 15:40:00,80.31,80.31,80.29,80.31,5000.0,58.9281,58.9281,58.9134,58.9281,5000.0
2013-01-18 15:50:00,80.31,80.31,80.29,80.31,14500.0,58.9281,58.9281,58.9134,58.9281,14500.0
2013-01-22 09:30:00,80.29,80.31,80.27,80.31,76100.0,58.9134,58.9281,58.8987,58.9281,76100.0
2013-01-22 09:40:00,80.31,80.31,80.3,80.31,20300.0,58.9281,58.9281,58.9207,58.9281,20300.0
2013-01-22 09:50:00,80.31,80.31,80.29,80.29,10100.0,58.9281,58.9281,58.9134,58.9134,10100.0
2013-01-22 10:00:00,80.3,80.31,80.29,80.3,17000.0,58.9207,58.9281,58.9134,58.9207,17000.0
2013-01-22 10:10:00,80.31,80.32,80.3,80.31,23300.0,58.9281,58.9354,58.9207,58.9281,23300.0
2013-01-22 10:20:00,80.31,80.33,80.31,80.33,17500.0,58.9281,58.9427,58.9281,58.9427,17500.0
2013-01-22 10:30:00,80.31,80.33,80.31,80.32,14500.0,58.9281,58.9427,58.9281,58.9354,14500.0
2013-01-22 10:40:00,80.33,80.33,80.32,80.33,13900.0,58.9427,58.9427,58.9354,58.9427,13900.0
2013-01-22 10:50:00,80.33,80.33,80.32,80.33,10500.0,58.9427,58.9427,58.9354,58.9427,10500.0
2013-01-22 11:00:00,80.33,80.34,80.32,80.33,21100.0,58.9427,58.9501,58.9354,58.9427,21100.0
2013-01-22 11:10:00,80.34,80.34,80.32,80.33,18200.0,58.9501,58.9501,58.9354,58.9427,18200.0
2013-01-22 11:20:00,80.33,80.34,80.32,80.33,9500.0,58.9427,58.9501,58.9354,58.9427,9500.0
2013-01-22 11:30:00,80.33,80.34,80.32,80.34,22800.0,58.9427,58.9501,58.9354,58.9501,22800.0
2013-01-22 11:40:00,80.34,80.34,80.33,80.34,11400.0,58.9501,58.9501,58.9427,58.9501,11400.0
2013-01-22 11:50:00,80.34,80.35,80.34,80.35,9000.0,58.9501,58.9574,58.9501,58.9574,9000.0
2013-01-22 12:00:00,80.34,80.35,80.34,80.34,18300.0,58.9501,58.9574,58.9501,58.9501,18300.0
2013-01-22 12:10:00,80.35,80.35,80.34,80.35,14300.0,58.9574,58.9574,58.9501,58.9574,14300.0
2013-01-22 12:20:00,80.35,80.37,80.35,80.37,31400.0,58.9574,58.9721,58.9574,58.9721,31400.0
2013-01-22 12:30:00,80.37,80.37,80.36,80.37,9900.0,58.9721,58.9721,58.9647,58.9721,9900.0
2013-01-22 12:40:00,80.37,80.37,80.36,80.37,13600.0,58.9721,58.9721,58.9647,58.9721,13600.0
2013-01-22 12:50:00,80.37,80.37,80.36,80.37,10800.0,58.9721,58.9721,58.9647,58.9721,10800.0
2013-01-22 13:00:00,80.37,80.37,80.36,80.37,12500.0,58.9721,58.9721,58.9647,58.9721,12500.0
2013-01-22 13:10:00,80.37,80.37,80.36,80.37,11600.0,58.9721,58.9721,58.9647,58.9721,11600.0
2013-01-22 13:20:00,80.37,80.37,80.36,80.37,8900.0,58.9721,58.9721,58.9647,58.9721,8900.0
2013-01-22 13:30:00,80.37,80.37,80.36,80.37,8700.0,58.9721,58.9721,58.9647,58.9721,8700.0
2013-01-22 13:40:00,80.37,80.38,80.36,80.38,11600.0,58.9721,58.9794,58.9647,58.9794,11600.0
2013-01-22 13:50:00,80.38,80.38,80.37,80.37,21900.0,58.9794,58.9794,58.9721,58.9721,21900.0
2013-01-22 14:00:00,80.38,80.38,80.35,80.37,13000.0,58.9794,58.9794,58.9574,58.9721,13000.0
2013-01-22 14:10:00,80.37,80.37,80.35,80.37,11800.0,58.9721,58.9721,58.9574,58.9721,11800.0
2013-01-22 14:20:00,80.37,80.37,80.36,80.37,15000.0,58.9721,58.9721,58.9647,58.9721,15000.0
2013-01-22 14:30:00,80.37,80.37,80.36,80.37,9600.0,58.9721,58.9721,58.9647,58.9721,9600.0
2013-01-22 14:40:00,80.37,80.37,80.36,80.37,12700.0,58.9721,58.9721,58.9647,58.9721,12700.0
2013-01-22 14:50:00,80.36,80.37,80.36,80.37,18800.0,58.9647,58.9721,58.9647,58.9721,18800.0
2013-01-22 15:00:00,80.37,80.37,80.36,80.37,13100.0,58.9721,58.9721,58.9647,58.9721,13100.0
2013-01-22 15:10:00,80.37,80.37,80.36,80.37,13400.0,58.9721,58.9721,58.9647,58.9721,13400.0
2013-01-22 15:20:00,80.37,80.38,80.37,80.38,20400.0,58.9721,58.9794,58.9721,58.9794,20400.0
2013-01-22 15:30:00,80.38,80.38,80.37,80.38,24900.0,58.9794,58.9794,58.9721,58.9794,24900.0
2013-01-22 15:40:00,80.38,80.38,80.37,80.38,16600.0,58.9794,58.9794,58.9721,58.9794,16600.0
2013-01-22 15:50:00,80.38,80.38,80.37,80.38,43400.0,58.9794,58.9794,58.9721,58.9794,43400.0
2013-01-23 09:30:00,80.3,80.4,80.3,80.4,26700.0,58.9207,58.9941,58.9207,58.9941,26700.0
2013-01-23 09:40:00,80.4,80.4,80.39,80.4,6300.0,58.9941,58.9941,58.9868,58.9941,6300.0
2013-01-23 09:50:00,80.4,80.4,80.39,80.39,10600.0,58.9941,58.9941,58.9868,58.9868,10600.0
2013-01-23 10:00:00,80.4,80.41,80.39,80.4,5500.0,58.9941,59.0014,58.9868,58.9941,5500.0
2013-01-23 10:10:00,80.41,80.41,80.39,80.39,4600.0,59.0014,59.0014,58.9868,58.9868,4600.0
2013-01-23 10:20:00,80.4,80.41,80.39,80.41,7900.0,58.9941,59.0014,58.9868,59.0014,7900.0
2013-01-23 10:30:00,80.39,80.41,80.39,80.4,5700.0,58.9868,59.0014,58.9868,58.9941,5700.0
2013-01-23 10:40:00,80.41,80.41,80.4,80.41,3900.0,59.0014,59.0014,58.9941,59.0014,3900.0
2013-01-23 10:50:00,80.4,80.41,80.36,80.37,123300.0,58.9941,59.0014,58.9647,58.9721,123300.0
2013-01-23 11:00:00,80.37,80.39,80.37,80.37,4500.0,58.9721,58.9868,58.9721,58.9721,4500.0
2013-01-23 11:10:00,80.37,80.39,80.37,80.39,8500.0,58.9721,58.9868,58.9721,58.9868,8500.0
2013-01-23 11:20:00,80.38,80.39,80.37,80.39,11700.0,58.9794,58.9868,58.9721,58.9868,11700.0
2013-01-23 11:30:00,80.38,80.4,80.35,80.39,16200.0,58.9794,58.9941,58.9574,58.9868,16200.0
2013-01-23 11:40:00,80.4,80.4,80.38,80.38,8000.0,58.9941,58.9941,58.9794,58.9794,8000.0
2013-01-23 11:50:00,80.39,80.4,80.37,80.39,6200.0,58.9868,58.9941,58.9721,58.9868,6200.0
2013-01-23 12:00:00,80.38,80.39,80.38,80.38,5600.0,58.9794,58.9868,58.9794,58.9794,5600.0
2013-01-23 12:10:00,80.39,80.39,80.38,80.39,10000.0,58.9868,58.9868,58.9794,58.9868,10000.0
2013-01-23 12:20:00,80.39,80.39,80.38,80.39,5700.0,58.9868,58.9868,58.9794,58.9868,5700.0
2013-01-23 12:30:00,80.39,80.39,80.38,80.39,5200.0,58.9868,58.9868,58.9794,58.9868,5200.0
2013-01-23 12:40:00,80.39,80.39,80.37,80.39,10500.0,58.9868,58.9868,58.9721,58.9868,10500.0
2013-01-23 12:50:00,80.39,80.39,80.38,80.38,4500.0,58.9868,58.9868,58.9794,58.9794,4500.0
2013-01-23 13:00:00,80.37,80.39,80.37,80.38,2600.0,58.9721,58.9868,58.9721,58.9794,2600.0
2013-01-23 13:10:00,80.39,80.39,80.37,80.38,7600.0,58.9868,58.9868,58.9721,58.9794,7600.0
2013-01-23 13:20:00,80.38,80.38,80.37,80.38,6500.0,58.9794,58.9794,58.9721,58.9794,6500.0
2013-01-23 13:30:00,80.37,80.38,80.37,80.37,3900.0,58.9721,58.9794,58.9721,58.9721,3900.0
2013-01-23 13:40:00,80.37,80.39,80.37,80.38,8100.0,58.9721,58.9868,58.9721,58.9794,8100.0
2013-01-23 13:50:00,80.39,80.39,80.36,80.39,10400.0,58.9868,58.9868,58.9647,58.9868,10400.0
2013-01-23 14:00:00,80.39,80.39,80.37,80.38,10200.0,58.9868,58.9868,58.9721,58.9794,10200.0
2013-01-23 14:10:00,80.38,80.38,80.37,80.37,13100.0,58.9794,58.9794,58.9721,58.9721,13100.0
2013-01-23 14:20:00,80.38,80.39,80.37,80.39,14200.0,58.9794,58.9868,58.9721,58.9868,14200.0
2013-01-23 14:30:00,80.38,80.39,80.38,80.38,15400.0,58.9794,58.9868,58.9794,58.9794,15400.0
2013-01-23 14:40:00,80.38,80.39,80.37,80.39,9700.0,58.9794,58.9868,58.9721,58.9868,9700.0
2013-01-23 14:50:00,80.38,80.39,80.37,80.39,14100.0,58.9794,58.9868,58.9721,58.9868,14100.0
2013-01-23 15:00:00,80.39,80.39,80.37,80.37,10400.0,58.9868,58.9868,58.9721,58.9721,10400.0
2013-01-23 15:10:00,80.38,80.39,80.35,80.38,119500.0,58.9794,58.9868,58.9574,58.9794,119500.0
2013-01-23 15:20:00,80.38,80.4,80.38,80.39,16300.0,58.9794,58.9941,58.9794,58.9868,16300.0
2013-01-23 15:30:00,80.39,80.39,80.36,80.38,36900.0,58.9868,58.9868,58.9647,58.9794,36900.0
2013-01-23 15:40:00,80.38,80.39,80.37,80.39,40800.0,58.9794,58.9868,58.9721,58.9868,40800.0
2013-01-23 15:50:00,80.39,80.4,80.36,80.39,21400.0,58.9868,58.9941,58.9647,58.9868,21400.0
2013-01-24 09:30:00,80.38,80.4,80.37,80.4,18400.0,58.9794,58.9941,58.9721,58.9941,18400.0
2013-01-24 09:40:00,80.4,80.4,80.38,80.4,4000.0,58.9941,58.9941,58.9794,58.9941,4000.0
2013-01-24 09:50:00,80.38,80.4,80.38,80.4,4800.0,58.9794,58.9941,58.9794,58.9941,4800.0
2013-01-24 10:00:00,80.4,80.4,80.37,80.38,6500.0,58.9941,58.9941,58.9721,58.9794,6500.0
2013-01-24 10:10:00,80.38,80.39,80.37,80.38,8400.0,58.9794,58.9868,58.9721,58.9794,8400.0
2013-01-24 10:20:00,80.38,80.39,80.38,80.39,3100.0,58.9794,58.9868,58.9794,58.9868,3100.0
2013-01-24 10:30:00,80.38,80.39,80.37,80.39,18600.0,58.9794,58.9868,58.9721,58.9868,18600.0
2013-01-24 10:40:00,80.39,80.39,80.38,80.39,5400.0,58.9868,58.9868,58.9794,58.9868,5400.0
2013-01-24 10:50:00,80.39,80.39,80.38,80.39,6700.0,58.9868,58.9868,58.9794,58.9868,6700.0
2013-01-24 11:00:00,80.38,80.39,80.38,80.38,15700.0,58.9794,58.9868,58.9794,58.9794,15700.0
2013-01-24 11:10:00,80.39,80.39,80.38,80.38,12100.0,58.9868,58.9868,58.9794,58.9794,12100.0
2013-01-24 11:20:00,80.39,80.39,80.38,80.39,9600.0,58.9868,58.9868,58.9794,58.9868,9600.0
2013-01-24 11:30:00,80.39,80.39,80.38,80.38,4700.0,58.9868,58.9868,58.9794,58.9794,4700.0
2013-01-24 11:40:00,80.39,80.39,80.38,80.38,9300.0,58.9868,58.9868,58.9794,58.9794,9300.0
2013-01-24 11:50:00,80.39,80.39,80.38,80.38,7400.0,58.9868,58.9868,58.9794,58.9794,7400.0
2013-01-24 12:00:00,80.39,80.39,80.38,80.39,7100.0,58.9868,58.9868,58.9794,58.9868,7100.0
2013-01-24 12:10:00,80.38,80.39,80.38,80.38,4200.0,58.9794,58.9868,58.9794,58.9794,4200.0
2013-01-24 12:20:00,80.38,80.39,80.38,80.39,11400.0,58.9794,58.9868,58.9794,58.9868,11400.0
2013-01-24 12:30:00,80.38,80.39,80.38,80.38,4600.0,58.9794,58.9868,58.9794,58.9794,4600.0
2013-01-24 12:40:00,80.39,80.39,80.38,80.38,3400.0,58.9868,58.9868,58.9794,58.9794,3400.0
2013-01-24 12:50:00,80.39,80.39,80.38,80.39,8000.0,58.9868,58.9868,58.9794,58.9868,8000.0
2013-01-24 13:00:00,80.39,80.39,80.38,80.39,1900.0,58.9868,58.9868,58.9794,58.9868,1900.0
2013-01-24 13:10:00,80.39,80.39,80.38,80.38,4100.0,58.9868,58.9868,58.9794,58.9794,4100.0
2013-01-24 13:20:00,80.39,80.39,80.38,80.39,5900.0,58.9868,58.9868,58.9794,58.9868,5900.0
2013-01-24 13:30:00,80.39,80.39,80.38,80.39,4400.0,58.9868,58.9868,58.9794,58.9868,4400.0
2013-01-24 13:40:00,80.39,80.4,80.39,80.39,158900.0,58.9868,58.9941,58.9868,58.9868,158900.0
2013-01-24 13:50:00,80.39,80.4,80.39,80.39,6800.0,58.9868,58.9941,58.9868,58.9868,6800.0
2013-01-24 14:00:00,80.39,80.4,80.39,80.39,9300.0,58.9868,58.9941,58.9868,58.9868,9300.0
2013-01-24 14:10:00,80.39,80.4,80.39,80.39,4000.0,58.9868,58.9941,58.9868,58.9868,4000.0
2013-01-24 14:20:00,80.4,80.4,80.39,80.39,6700.0,58.9941,58.9941,58.9868,58.9868,6700.0
2013-01-24 14:30:00,80.39,80.4,80.39,80.4,8600.0,58.9868,58.9941,58.9868,58.9941,8600.0
2013-01-24 14:40:00,80.39,80.4,80.39,80.39,9700.0,58.9868,58.9941,58.9868,58.9868,9700.0
2013-01-24 14:50:00,80.4,80.4,80.39,80.39,6400.0,58.9941,58.9941,58.9868,58.9868,6400.0
2013-01-24 15:00:00,80.39,80.4,80.39,80.39,10200.0,58.9868,58.9941,58.9868,58.9868,10200.0
2013-01-24 15:10:00,80.39,80.4,80.39,80.4,10700.0,58.9868,58.9941,58.9868,58.9941,10700.0
2013-01-24 15:20:00,80.39,80.4,80.39,80.39,11600.0,58.9868,58.9941,58.9868,58.9868,11600.0
2013-01-24 15:30:00,80.39,80.4,80.37,80.39,24300.0,58.9868,58.9941,58.9721,58.9868,24300.0
2013-01-24 15:40:00,80.39,80.39,80.37,80.38,11400.0,58.9868,58.9868,58.9721,58.9794,11400.0
2013-01-24 15:50:00,80.38,80.38,80.37,80.38,12800.0,58.9794,58.9794,58.9721,58.9794,12800.0
2013-01-25 09:30:00,80.31,80.35,80.31,80.35,26100.0,58.9281,58.9574,58.9281,58.9574,26100.0
2013-01-25 09:40:00,80.35,80.35,80.33,80.34,10600.0,58.9574,58.9574,58.9427,58.9501,10600.0
2013-01-25 09:50:00,80.34,80.34,80.33,80.33,14000.0,58.9501,58.9501,58.9427,58.9427,14000.0
2013-01-25 10:00:00,80.34,80.35,80.33,80.33,19500.0,58.9501,58.9574,58.9427,58.9427,19500.0
2013-01-25 10:10:00,80.34,80.34,80.31,80.32,15800.0,58.9501,58.9501,58.9281,58.9354,15800.0
2013-01-25 10:20:00,80.31,80.33,80.31,80.33,10300.0,58.9281,58.9427,58.9281,58.9427,10300.0
2013-01-25 10:30:00,80.33,80.33,80.32,80.32,4300.0,58.9427,58.9427,58.9354,58.9354,4300.0
2013-01-25 10:40:00,80.33,80.33,80.32,80.33,5100.0,58.9427,58.9427,58.9354,58.9427,5100.0
2013-01-25 10:50:00,80.33,80.33,80.32,80.33,8000.0,58.9427,58.9427,58.9354,58.9427,8000.0
2013-01-25 11:00:00,80.33,80.33,80.32,80.33,4000.0,58.9427,58.9427,58.9354,58.9427,4000.0
2013-01-25 11:10:00,80.33,80.33,80.32,80.33,19300.0,58.9427,58.9427,58.9354,58.9427,19300.0
2013-01-25 11:20:00,80.33,80.33,80.32,80.33,5700.0,58.9427,58.9427,58.9354,58.9427,5700.0
2013-01-25 11:30:00,80.33,80.33,80.32,80.33,8600.0,58.9427,58.9427,58.9354,58.9427,8600.0
2013-01-25 11:40:00,80.33,80.33,80.32,80.32,17600.0,58.9427,58.9427,58.9354,58.9354,17600.0
2013-01-25 11:50:00,80.33,80.34,80.32,80.34,10000.0,58.9427,58.9501,58.9354,58.9501,10000.0
2013-01-25 12:00:00,80.34,80.34,80.33,80.34,16000.0,58.9501,58.9501,58.9427,58.9501,16000.0
2013-01-25 12:10:00,80.34,80.34,80.33,80.33,9200.0,58.9501,58.9501,58.9427,58.9427,9200.0
2013-01-25 12:20:00,80.33,80.34,80.33,80.33,4400.0,58.9427,58.9501,58.9427,58.9427,4400.0
2013-01-25 12:30:00,80.34,80.34,80.33,80.34,15200.0,58.9501,58.9501,58.9427,58.9501,15200.0
2013-01-25 12:40:00,80.34,80.34,80.33,80.34,3200.0,58.9501,58.9501,58.9427,58.9501,3200.0
2013-01-25 12:50:00,80.34,80.34,80.33,80.34,3000.0,58.9501,58.9501,58.9427,58.9501,3000.0
2013-01-25 13:00:00,80.34,80.34,80.32,80.32,8000.0,58.9501,58.9501,58.9354,58.9354,8000.0
2013-01-25 13:10:00,80.32,80.33,80.32,80.33,8400.0,58.9354,58.9427,58.9354,58.9427,8400.0
2013-01-25 13:20:00,80.33,80.33,80.31,80.32,8900.0,58.9427,58.9427,58.9281,58.9354,8900.0
2013-01-25 13:30:00,80.32,80.32,80.31,80.32,4800.0,58.9354,58.9354,58.9281,58.9354,4800.0
2013-01-25 13:40:00,80.31,80.33,80.31,80.33,8200.0,58.9281,58.9427,58.9281,58.9427,8200.0
2013-01-25 13:50:00,80.33,80.33,80.31,80.33,7200.0,58.9427,58.9427,58.9281,58.9427,7200.0
2013-01-25 14:00:00,80.33,80.33,80.31,80.32,8100.0,58.9427,58.9427,58.9281,58.9354,8100.0
2013-01-25 14:10:00,80.32,80.32,80.28,80.32,206100.0,58.9354,58.9354,58.906,58.9354,206100.0
2013-01-25 14:20:00,80.32,80.32,80.31,80.32,15300.0,58.9354,58.9354,58.9281,58.9354,15300.0
2013-01-25 14:30:00,80.31,80.32,80.31,80.32,7000.0,58.9281,58.9354,58.9281,58.9354,7000.0
2013-01-25 14:40:00,80.32,80.32,80.3,80.31,11700.0,58.9354,58.9354,58.9207,58.9281,11700.0
2013-01-25 14:50:00,80.3,80.31,80.3,80.31,29400.0,58.9207,58.9281,58.9207,58.9281,29400.0
2013-01-25 15:00:00,80.31,80.32,80.3,80.32,7700.0,58.9281,58.9354,58.9207,58.9354,7700.0
2013-01-25 15:10:00,80.31,80.33,80.31,80.32,23400.0,58.9281,58.9427,58.9281,58.9354,23400.0
2013-01-25 15:20:00,80.32,80.33,80.31,80.32,12600.0,58.9354,58.9427,58.9281,58.9354,12600.0
2013-01-25 15:30:00,80.33,80.33,80.31,80.32,23500.0,58.9427,58.9427,58.9281,58.9354,23500.0
2013-01-25 15:40:00,80.32,80.32,80.3,80.31,16000.0,58.9354,58.9354,58.9207,58.9281,16000.0
2013-01-25 15:50:00,80.32,80.32,80.31,80.31,10000.0,58.9354,58.9354,58.9281,58.9281,10000.0
2013-01-28 09:30:00,80.26,80.27,80.25,80.26,45000.0,58.8914,58.8987,58.884,58.8914,45000.0
2013-01-28 09:40:00,80.25,80.27,80.25,80.26,4300.0,58.884,58.8987,58.884,58.8914,4300.0
2013-01-28 09:50:00,80.27,80.27,80.25,80.27,5000.0,58.8987,58.8987,58.884,58.8987,5000.0
2013-01-28 10:00:00,80.27,80.28,80.25,80.26,14000.0,58.8987,58.906,58.884,58.8914,14000.0
2013-01-28 10:10:00,80.27,80.27,80.25,80.27,14300.0,58.8987,58.8987,58.884,58.8987,14300.0
2013-01-28 10:20:00,80.27,80.27,80.25,80.27,6000.0,58.8987,58.8987,58.884,58.8987,6000.0
2013-01-28 10:30:00,80.25,80.27,80.25,80.27,4400.0,58.884,58.8987,58.884,58.8987,4400.0
2013-01-28 10:40:00,80.25,80.27,80.25,80.27,22400.0,58.884,58.8987,58.884,58.8987,22400.0
2013-01-28 10:50:00,80.27,80.27,80.26,80.27,5200.0,58.8987,58.8987,58.8914,58.8987,5200.0
2013-01-28 11:00:00,80.27,80.27,80.26,80.27,25300.0,58.8987,58.8987,58.8914,58.8987,25300.0
2013-01-28 11:10:00,80.27,80.27,80.26,80.26,15300.0,58.8987,58.8987,58.8914,58.8914,15300.0
2013-01-28 11:20:00,80.27,80.27,80.26,80.27,5700.0,58.8987,58.8987,58.8914,58.8987,5700.0
2013-01-28 11:30:00,80.27,80.27,80.26,80.27,7400.0,58.8987,58.8987,58.8914,58.8987,7400.0
2013-01-28 11:40:00,80.27,80.27,80.26,80.27,15500.0,58.8987,58.8987,58.8914,58.8987,15500.0
2013-01-28 11:50:00,80.27,80.27,80.26,80.27,8700.0,58.8987,58.8987,58.8914,58.8987,8700.0
2013-01-28 12:00:00,80.27,80.28,80.26,80.28,13700.0,58.8987,58.906,58.8914,58.906,13700.0
2013-01-28 12:10:00,80.28,80.28,80.27,80.28,25200.0,58.906,58.906,58.8987,58.906,25200.0
2013-01-28 12:20:00,80.28,80.28,80.27,80.28,39300.0,58.906,58.906,58.8987,58.906,39300.0
2013-01-28 12:30:00,80.28,80.29,80.27,80.29,18600.0,58.906,58.9134,58.8987,58.9134,18600.0
2013-01-28 12:40:00,80.29,80.29,80.28,80.29,10000.0,58.9134,58.9134,58.906,58.9134,10000.0
2013-01-28 12:50:00,80.29,80.29,80.28,80.29,6600.0,58.9134,58.9134,58.906,58.9134,6600.0
2013-01-28 13:00:00,80.29,80.29,80.28,80.29,9000.0,58.9134,58.9134,58.906,58.9134,9000.0
2013-01-28 13:10:00,80.29,80.29,80.28,80.28,9600.0,58.9134,58.9134,58.906,58.906,9600.0
2013-01-28 13:20:00,80.29,80.29,80.28,80.29,6200.0,58.9134,58.9134,58.906,58.9134,6200.0
2013-01-28 13:30:00,80.29,80.29,80.28,80.28,7000.0,58.9134,58.9134,58.906,58.906,7000.0
2013-01-28 13:40:00,80.29,80.29,80.28,80.28,15100.0,58.9134,58.9134,58.906,58.906,15100.0
2013-01-28 13:50:00,80.29,80.29,80.28,80.29,27800.0,58.9134,58.9134,58.906,58.9134,27800.0
2013-01-28 14:00:00,80.29,80.3,80.28,80.3,56900.0,58.9134,58.9207,58.906,58.9207,56900.0
2013-01-28 14:10:00,80.3,80.31,80.29,80.3,56300.0,58.9207,58.9281,58.9134,58.9207,56300.0
2013-01-28 14:20:00,80.31,80.31,80.3,80.3,10000.0,58.9281,58.9281,58.9207,58.9207,10000.0
2013-01-28 14:30:00,80.3,80.31,80.3,80.31,13900.0,58.9207,58.9281,58.9207,58.9281,13900.0
2013-01-28 14:40:00,80.31,80.31,80.3,80.31,15300.0,58.9281,58.9281,58.9207,58.9281,15300.0
2013-01-28 14:50:00,80.31,80.31,80.29,80.29,31100.0,58.9281,58.9281,58.9134,58.9134,31100.0
2013-01-28 15:00:00,80.28,80.3,80.28,80.3,13100.0,58.906,58.9207,58.906,58.9207,13100.0
2013-01-28 15:10:00,80.3,80.3,80.29,80.3,17500.0,58.9207,58.9207,58.9134,58.9207,17500.0
2013-01-28 15:20:00,80.3,80.3,80.29,80.29,16000.0,58.9207,58.9207,58.9134,58.9134,16000.0
2013-01-28 15:30:00,80.3,80.3,80.29,80.3,19700.0,58.9207,58.9207,58.9134,58.9207,19700.0
2013-01-28 15:40:00,80.3,80.31,80.29,80.3,25800.0,58.9207,58.9281,58.9134,58.9207,25800.0
2013-01-28 15:50:00,80.31,80.32,80.3,80.31,49400.0,58.9281,58.9354,58.9207,58.9281,49400.0
2013-01-29 09:30:00,80.3,80.32,80.29,80.3,54200.0,58.9207,58.9354,58.9134,58.9207,54200.0
2013-01-29 09:40:00,80.3,80.31,80.3,80.3,14200.0,58.9207,58.9281,58.9207,58.9207,14200.0
2013-01-29 09:50:00,80.3,80.31,80.3,80.31,6200.0,58.9207,58.9281,58.9207,58.9281,6200.0
2013-01-29 10:00:00,80.31,80.33,80.31,80.33,10000.0,58.9281,58.9427,58.9281,58.9427,10000.0
2013-01-29 10:10:00,80.33,80.33,80.32,80.33,8400.0,58.9427,58.9427,58.9354,58.9427,8400.0
2013-01-29 10:20:00,80.33,80.33,80.32,80.33,3900.0,58.9427,58.9427,58.9354,58.9427,3900.0
2013-01-29 10:30:00,80.32,80.33,80.32,80.33,4900.0,58.9354,58.9427,58.9354,58.9427,4900.0
2013-01-29 10:40:00,80.33,80.33,80.31,80.32,8800.0,58.9427,58.9427,58.9281,58.9354,8800.0
2013-01-29 10:50:00,80.33,80.33,80.31,80.31,14600.0,58.9427,58.9427,58.9281,58.9281,14600.0
2013-01-29 11:00:00,80.32,80.32,80.3,80.3,18900.0,58.9354,58.9354,58.9207,58.9207,18900.0
2013-01-29 11:10:00,80.31,80.32,80.3,80.32,5900.0,58.9281,58.9354,58.9207,58.9354,5900.0
2013-01-29 11:20:00,80.31,80.32,80.3,80.3,15400.0,58.9281,58.9354,58.9207,58.9207,15400.0
2013-01-29 11:30:00,80.31,80.32,80.3,80.3,13900.0,58.9281,58.9354,58.9207,58.9207,13900.0
2013-01-29 11:40:00,80.3,80.32,80.3,80.32,8000.0,58.9207,58.9354,58.9207,58.9354,8000.0
2013-01-29 11:50:00,80.3,80.32,80.3,80.31,8700.0,58.9207,58.9354,58.9207,58.9281,8700.0
2013-01-29 12:00:00,80.31,80.32,80.3,80.32,3500.0,58.9281,58.9354,58.9207,58.9354,3500.0
2013-01-29 12:10:00,80.32,80.32,80.3,80.32,6100.0,58.9354,58.9354,58.9207,58.9354,6100.0
2013-01-29 12:20:00,80.3,80.32,80.3,80.3,10500.0,58.9207,58.9354,58.9207,58.9207,10500.0
2013-01-29 12:30:00,80.31,80.32,80.29,80.31,21100.0,58.9281,58.9354,58.9134,58.9281,21100.0
2013-01-29 12:40:00,80.31,80.32,80.31,80.31,11300.0,58.9281,58.9354,58.9281,58.9281,11300.0
2013-01-29 12:50:00,80.32,80.32,80.3,80.32,6100.0,58.9354,58.9354,58.9207,58.9354,6100.0
2013-01-29 13:00:00,80.32,80.32,80.3,80.3,8700.0,58.9354,58.9354,58.9207,58.9207,8700.0
2013-01-29 13:10:00,80.31,80.32,80.3,80.32,11200.0,58.9281,58.9354,58.9207,58.9354,11200.0
2013-01-29 13:20:00,80.32,80.32,80.3,80.31,6100.0,58.9354,58.9354,58.9207,58.9281,6100.0
2013-01-29 13:30:00,80.31,80.32,80.3,80.3,11300.0,58.9281,58.9354,58.9207,58.9207,11300.0
2013-01-29 13:40:00,80.31,80.31,80.29,80.31,16200.0,58.9281,58.9281,58.9134,58.9281,16200.0
2013-01-29 13:50:00,80.3,80.31,80.3,80.3,17200.0,58.9207,58.9281,58.9207,58.9207,17200.0
2013-01-29 14:00:00,80.3,80.3,80.25,80.28,23100.0,58.9207,58.9207,58.884,58.906,23100.0
2013-01-29 14:10:00,80.28,80.29,80.26,80.28,8500.0,58.906,58.9134,58.8914,58.906,8500.0
2013-01-29 14:20:00,80.29,80.31,80.29,80.31,6100.0,58.9134,58.9281,58.9134,58.9281,6100.0
2013-01-29 14:30:00,80.3,80.31,80.29,80.31,7200.0,58.9207,58.9281,58.9134,58.9281,7200.0
2013-01-29 14:40:00,80.31,80.31,80.3,80.31,9900.0,58.9281,58.9281,58.9207,58.9281,9900.0
2013-01-29 14:50:00,80.32,80.32,80.31,80.32,22400.0,58.9354,58.9354,58.9281,58.9354,22400.0
2013-01-29 15:00:00,80.32,80.32,80.3,80.3,8600.0,58.9354,58.9354,58.9207,58.9207,8600.0
2013-01-29 15:10:00,80.32,80.32,80.3,80.3,14200.0,58.9354,58.9354,58.9207,58.9207,14200.0
2013-01-29 15:20:00,80.31,80.31,80.29,80.31,8900.0,58.9281,58.9281,58.9134,58.9281,8900.0
2013-01-29 15:30:00,80.31,80.31,80.29,80.3,6600.0,58.9281,58.9281,58.9134,58.9207,6600.0
2013-01-29 15:40:00,80.3,80.3,80.29,80.29,9200.0,58.9207,58.9207,58.9134,58.9134,9200.0
2013-01-29 15:50:00,80.3,80.31,80.3,80.31,17500.0,58.9207,58.9281,58.9207,58.9281,17500.0
2013-01-30 09:30:00,80.28,80.28,80.26,80.26,19400.0,58.906,58.906,58.8914,58.8914,19400.0
2013-01-30 09:40:00,80.27,80.27,80.23,80.25,102100.0,58.8987,58.8987,58.8694,58.884,102100.0
2013-01-30 09:50:00,80.26,80.26,80.24,80.24,17700.0,58.8914,58.8914,58.8767,58.8767,17700.0
2013-01-30 10:00:00,80.25,80.25,80.24,80.24,8400.0,58.884,58.884,58.8767,58.8767,8400.0
2013-01-30 10:10:00,80.25,80.27,80.25,80.26,22100.0,58.884,58.8987,58.884,58.8914,22100.0
2013-01-30 10:20:00,80.26,80.26,80.25,80.26,1600.0,58.8914,58.8914,58.884,58.8914,1600.0
2013-01-30 10:30:00,80.26,80.26,80.25,80.26,11200.0,58.8914,58.8914,58.884,58.8914,11200.0
2013-01-30 10:40:00,80.26,80.26,80.24,80.24,3100.0,58.8914,58.8914,58.8767,58.8767,3100.0
2013-01-30 10:50:00,80.25,80.25,80.24,80.24,7000.0,58.884,58.884,58.8767,58.8767,7000.0
2013-01-30 11:00:00,80.25,80.25,80.24,80.25,18900.0,58.884,58.884,58.8767,58.884,18900.0
2013-01-30 11:10:00,80.25,80.25,80.24,80.24,6700.0,58.884,58.884,58.8767,58.8767,6700.0
2013-01-30 11:20:00,80.25,80.25,80.24,80.25,12200.0,58.884,58.884,58.8767,58.884,12200.0
2013-01-30 11:30:00,80.25,80.25,80.24,80.25,7700.0,58.884,58.884,58.8767,58.884,7700.0
2013-01-30 11:40:00,80.26,80.26,80.25,80.25,15200.0,58.8914,58.8914,58.884,58.884,15200.0
2013-01-30 11:50:00,80.25,80.26,80.23,80.24,105800.0,58.884,58.8914,58.8694,58.8767,105800.0
2013-01-30 12:00:00,80.24,80.25,80.24,80.24,11500.0,58.8767,58.884,58.8767,58.8767,11500.0
2013-01-30 12:10:00,80.24,80.25,80.23,80.23,12300.0,58.8767,58.884,58.8694,58.8694,12300.0
2013-01-30 12:20:00,80.23,80.24,80.23,80.23,7600.0,58.8694,58.8767,58.8694,58.8694,7600.0
2013-01-30 12:30:00,80.23,80.24,80.23,80.23,8200.0,58.8694,58.8767,58.8694,58.8694,8200.0
2013-01-30 12:40:00,80.23,80.24,80.23,80.24,6300.0,58.8694,58.8767,58.8694,58.8767,6300.0
2013-01-30 12:50:00,80.23,80.24,80.23,80.23,11000.0,58.8694,58.8767,58.8694,58.8694,11000.0
2013-01-30 13:00:00,80.23,80.24,80.23,80.23,4600.0,58.8694,58.8767,58.8694,58.8694,4600.0
2013-01-30 13:10:00,80.24,80.24,80.23,80.24,7900.0,58.8767,58.8767,58.8694,58.8767,7900.0
2013-01-30 13:20:00,80.23,80.24,80.22,80.22,22800.0,58.8694,58.8767,58.862,58.862,22800.0
2013-01-30 13:30:00,80.23,80.23,80.22,80.22,8700.0,58.8694,58.8694,58.862,58.862,8700.0
2013-01-30 13:40:00,80.22,80.25,80.22,80.25,21400.0,58.862,58.884,58.862,58.884,21400.0
2013-01-30 13:50:00,80.25,80.25,80.24,80.25,7200.0,58.884,58.884,58.8767,58.884,7200.0
2013-01-30 14:00:00,80.25,80.25,80.22,80.22,6700.0,58.884,58.884,58.862,58.862,6700.0
2013-01-30 14:10:00,80.23,80.23,80.22,80.23,10800.0,58.8694,58.8694,58.862,58.8694,10800.0
2013-01-30 14:20:00,80.23,80.23,80.19,80.21,63400.0,58.8694,58.8694,58.84,58.8547,63400.0
2013-01-30 14:30:00,80.21,80.21,80.2,80.2,9100.0,58.8547,58.8547,58.8473,58.8473,9100.0
2013-01-30 14:40:00,80.19,80.2,80.19,80.2,14300.0,58.84,58.8473,58.84,58.8473,14300.0
2013-01-30 14:50:00,80.2,80.2,80.19,80.19,17300.0,58.8473,58.8473,58.84,58.84,17300.0
2013-01-30 15:00:00,80.19,80.2,80.19,80.2,16800.0,58.84,58.8473,58.84,58.8473,16800.0
2013-01-30 15:10:00,80.2,80.2,80.19,80.2,12900.0,58.8473,58.8473,58.84,58.8473,12900.0
2013-01-30 15:20:00,80.19,80.2,80.19,80.19,138400.0,58.84,58.8473,58.84,58.84,138400.0
2013-01-30 15:30:00,80.2,80.2,80.19,80.2,109600.0,58.8473,58.8473,58.84,58.8473,109600.0
2013-01-30 15:40:00,80.2,80.2,80.16,80.16,79100.0,58.8473,58.8473,58.818,58.818,79100.0
2013-01-30 15:50:00,80.16,80.17,80.15,80.15,89000.0,58.818,58.8253,58.8107,58.8107,89000.0
2013-01-31 09:30:00,80.22,80.22,80.11,80.18,18500.0,58.956,58.956,58.8752,58.9266,18500.0
2013-01-31 09:40:00,80.16,80.19,80.12,80.14,9500.0,58.9119,58.934,58.8825,58.8972,9500.0
2013-01-31 09:50:00,80.14,80.14,80.11,80.12,4100.0,58.8972,58.8972,58.8752,58.8825,4100.0
2013-01-31 10:00:00,80.12,80.12,80.11,80.12,7600.0,58.8825,58.8825,58.8752,58.8825,7600.0
2013-01-31 10:10:00,80.12,80.12,80.11,80.12,5400.0,58.8825,58.8825,58.8752,58.8825,5400.0
2013-01-31 10:20:00,80.12,80.14,80.11,80.14,8400.0,58.8825,58.8972,58.8752,58.8972,8400.0
2013-01-31 10:30:00,80.14,80.14,80.13,80.13,2200.0,58.8972,58.8972,58.8899,58.8899,2200.0
2013-01-31 10:40:00,80.14,80.14,80.13,80.13,2700.0,58.8972,58.8972,58.8899,58.8899,2700.0
2013-01-31 10:50:00,80.14,80.15,80.13,80.14,8000.0,58.8972,58.9046,58.8899,58.8972,8000.0
2013-01-31 11:00:00,80.14,80.14,80.13,80.14,1600.0,58.8972,58.8972,58.8899,58.8972,1600.0
2013-01-31 11:10:00,80.13,80.14,80.13,80.14,6500.0,58.8899,58.8972,58.8899,58.8972,6500.0
2013-01-31 11:20:00,80.13,80.14,80.13,80.14,1400.0,58.8899,58.8972,58.8899,58.8972,1400.0
2013-01-31 11:30:00,80.13,80.14,80.13,80.14,5400.0,58.8899,58.8972,58.8899,58.8972,5400.0
2013-01-31 11:40:00,80.14,80.14,80.11,80.12,9100.0,58.8972,58.8972,58.8752,58.8825,9100.0
2013-01-31 11:50:00,80.13,80.14,80.12,80.14,5700.0,58.8899,58.8972,58.8825,58.8972,5700.0
2013-01-31 12:00:00,80.14,80.14,80.13,80.13,5400.0,58.8972,58.8972,58.8899,58.8899,5400.0
2013-01-31 12:10:00,80.14,80.16,80.14,80.16,12800.0,58.8972,58.9119,58.8972,58.9119,12800.0
2013-01-31 12:20:00,80.15,80.16,80.15,80.16,3800.0,58.9046,58.9119,58.9046,58.9119,3800.0
2013-01-31 12:30:00,80.16,80.16,80.15,80.16,5600.0,58.9119,58.9119,58.9046,58.9119,5600.0
2013-01-31 12:40:00,80.16,80.16,80.16,80.16,4100.0,58.9119,58.9119,58.9119,58.9119,4100.0
2013-01-31 12:50:00,80.16,80.16,80.15,80.16,3600.0,58.9119,58.9119,58.9046,58.9119,3600.0
2013-01-31 13:00:00,80.15,80.16,80.15,80.16,7600.0,58.9046,58.9119,58.9046,58.9119,7600.0
2013-01-31 13:10:00,80.16,80.16,80.15,80.15,600.0,58.9119,58.9119,58.9046,58.9046,600.0
2013-01-31 13:20:00,80.15,80.16,80.13,80.13,5600.0,58.9046,58.9119,58.8899,58.8899,5600.0
2013-01-31 13:30:00,80.15,80.15,80.13,80.14,6800.0,58.9046,58.9046,58.8899,58.8972,6800.0
2013-01-31 13:40:00,80.13,80.14,80.13,80.13,7400.0,58.8899,58.8972,58.8899,58.8899,7400.0
2013-01-31 13:50:00,80.14,80.14,80.13,80.14,3400.0,58.8972,58.8972,58.8899,58.8972,3400.0
2013-01-31 14:00:00,80.14,80.16,80.14,80.16,13800.0,58.8972,58.9119,58.8972,58.9119,13800.0
2013-01-31 14:10:00,80.16,80.16,80.15,80.16,10700.0,58.9119,58.9119,58.9046,58.9119,10700.0
2013-01-31 14:20:00,80.16,80.17,80.15,80.17,15400.0,58.9119,58.9193,58.9046,58.9193,15400.0
2013-01-31 14:30:00,80.16,80.17,80.16,80.17,7900.0,58.9119,58.9193,58.9119,58.9193,7900.0
2013-01-31 14:40:00,80.16,80.17,80.16,80.16,5200.0,58.9119,58.9193,58.9119,58.9119,5200.0
2013-01-31 14:50:00,80.17,80.17,80.16,80.17,11000.0,58.9193,58.9193,58.9119,58.9193,11000.0
2013-01-31 15:00:00,80.17,80.17,80.15,80.15,6800.0,58.9193,58.9193,58.9046,58.9046,6800.0
2013-01-31 15:10:00,80.16,80.17,80.15,80.16,16700.0,58.9119,58.9193,58.9046,58.9119,16700.0
2013-01-31 15:20:00,80.17,80.18,80.16,80.18,38600.0,58.9193,58.9266,58.9119,58.9266,38600.0
2013-01-31 15:30:00,80.18,80.18,80.17,80.17,12000.0,58.9266,58.9266,58.9193,58.9193,12000.0
2013-01-31 15:40:00,80.17,80.18,80.17,80.18,25000.0,58.9193,58.9266,58.9193,58.9266,25000.0
2013-01-31 15:50:00,80.18,80.18,80.15,80.17,11400.0,58.9266,58.9266,58.9046,58.9193,11400.0
2013-02-01 09:30:00,80.29,80.29,80.23,80.23,16800.0,59.0074,59.0074,58.9633,58.9633,16800.0
2013-02-01 09:40:00,80.24,80.25,80.22,80.22,7800.0,58.9707,58.978,58.956,58.956,7800.0
2013-02-01 09:50:00,80.22,80.23,80.2,80.21,5400.0,58.956,58.9633,58.9413,58.9487,5400.0
2013-02-01 10:00:00,80.24,80.24,80.21,80.23,2900.0,58.9707,58.9707,58.9487,58.9633,2900.0
2013-02-01 10:10:00,80.23,80.23,80.2,80.2,8700.0,58.9633,58.9633,58.9413,58.9413,8700.0
2013-02-01 10:20:00,80.21,80.22,80.21,80.21,3400.0,58.9487,58.956,58.9487,58.9487,3400.0
2013-02-01 10:30:00,80.22,80.22,80.2,80.2,9900.0,58.956,58.956,58.9413,58.9413,9900.0
2013-02-01 10:40:00,80.2,80.23,80.19,80.23,5900.0,58.9413,58.9633,58.934,58.9633,5900.0
2013-02-01 10:50:00,80.2,80.23,80.19,80.19,6800.0,58.9413,58.9633,58.934,58.934,6800.0
2013-02-01 11:00:00,80.22,80.22,80.19,80.2,2500.0,58.956,58.956,58.934,58.9413,2500.0
2013-02-01 11:10:00,80.22,80.22,80.18,80.2,11900.0,58.956,58.956,58.9266,58.9413,11900.0
2013-02-01 11:20:00,80.2,80.2,80.18,80.18,7700.0,58.9413,58.9413,58.9266,58.9266,7700.0
2013-02-01 11:30:00,80.19,80.19,80.18,80.18,6900.0,58.934,58.934,58.9266,58.9266,6900.0
2013-02-01 11:40:00,80.18,80.19,80.18,80.18,5500.0,58.9266,58.934,58.9266,58.9266,5500.0
2013-02-01 11:50:00,80.18,80.19,80.18,80.18,7700.0,58.9266,58.934,58.9266,58.9266,7700.0
2013-02-01 12:00:00,80.19,80.19,80.18,80.19,8100.0,58.934,58.934,58.9266,58.934,8100.0
2013-02-01 12:10:00,80.19,80.19,80.18,80.18,2700.0,58.934,58.934,58.9266,58.9266,2700.0
2013-02-01 12:20:00,80.19,80.19,80.18,80.18,600.0,58.934,58.934,58.9266,58.9266,600.0
2013-02-01 12:30:00,80.19,80.19,80.18,80.19,3100.0,58.934,58.934,58.9266,58.934,3100.0
2013-02-01 12:40:00,80.19,80.19,80.18,80.19,4600.0,58.934,58.934,58.9266,58.934,4600.0
2013-02-01 12:50:00,80.19,80.2,80.17,80.19,5800.0,58.934,58.9413,58.9193,58.934,5800.0
2013-02-01 13:00:00,80.2,80.2,80.17,80.17,12600.0,58.9413,58.9413,58.9193,58.9193,12600.0
2013-02-01 13:10:00,80.17,80.18,80.17,80.18,3400.0,58.9193,58.9266,58.9193,58.9266,3400.0
2013-02-01 13:20:00,80.17,80.19,80.17,80.18,5900.0,58.9193,58.934,58.9193,58.9266,5900.0
2013-02-01 13:30:00,80.18,80.19,80.17,80.17,4700.0,58.9266,58.934,58.9193,58.9193,4700.0
2013-02-01 13:40:00,80.19,80.19,80.17,80.19,3800.0,58.934,58.934,58.9193,58.934,3800.0
2013-02-01 13:50:00,80.18,80.19,80.15,80.15,12800.0,58.9266,58.934,58.9046,58.9046,12800.0
2013-02-01 14:00:00,80.16,80.17,80.15,80.17,5300.0,58.9119,58.9193,58.9046,58.9193,5300.0
2013-02-01 14:10:00,80.17,80.17,80.15,80.15,8200.0,58.9193,58.9193,58.9046,58.9046,8200.0
2013-02-01 14:20:00,80.16,80.16,80.09,80.09,55000.0,58.9119,58.9119,58.8605,58.8605,55000.0
2013-02-01 14:30:00,80.1,80.1,80.03,80.03,70500.0,58.8678,58.8678,58.8164,58.8164,70500.0
2013-02-01 14:40:00,80.03,80.07,80.02,80.07,87600.0,58.8164,58.8458,58.809,58.8458,87600.0
2013-02-01 14:50:00,80.04,80.07,80.03,80.07,22800.0,58.8237,58.8458,58.8164,58.8458,22800.0
2013-02-01 15:00:00,80.05,80.07,80.05,80.05,16600.0,58.8311,58.8458,58.8311,58.8311,16600.0
2013-02-01 15:10:00,80.05,80.08,80.04,80.05,20800.0,58.8311,58.8531,58.8237,58.8311,20800.0
2013-02-01 15:20:00,80.06,80.07,80.04,80.05,16900.0,58.8384,58.8458,58.8237,58.8311,16900.0
2013-02-01 15:30:00,80.06,80.08,80.05,80.07,10600.0,58.8384,58.8531,58.8311,58.8458,10600.0
2013-02-01 15:40:00,80.07,80.08,80.03,80.03,18600.0,58.8458,58.8531,58.8164,58.8164,18600.0
2013-02-01 15:50:00,80.03,80.08,80.02,80.06,20800.0,58.8164,58.8531,58.809,58.8384,20800.0
2013-02-04 09:30:00,80.05,80.13,80.03,80.1,40600.0,58.8311,58.8899,58.8164,58.8678,40600.0
2013-02-04 09:40:00,80.1,80.13,80.1,80.11,5600.0,58.8678,58.8899,58.8678,58.8752,5600.0
2013-02-04 09:50:00,80.06,80.13,80.04,80.04,3700.0,58.8384,58.8899,58.8237,58.8237,3700.0
2013-02-04 10:00:00,80.09,80.09,80.05,80.09,11300.0,58.8605,58.8605,58.8311,58.8605,11300.0
2013-02-04 10:10:00,80.08,80.13,80.06,80.09,30500.0,58.8531,58.8899,58.8384,58.8605,30500.0
2013-02-04 10:20:00,80.09,80.12,80.08,80.1,8400.0,58.8605,58.8825,58.8531,58.8678,8400.0
2013-02-04 10:30:00,80.1,80.13,80.1,80.13,5200.0,58.8678,58.8899,58.8678,58.8899,5200.0
2013-02-04 10:40:00,80.13,80.13,80.11,80.11,5300.0,58.8899,58.8899,58.8752,58.8752,5300.0
2013-02-04 10:50:00,80.11,80.13,80.11,80.12,2700.0,58.8752,58.8899,58.8752,58.8825,2700.0
2013-02-04 11:00:00,80.12,80.14,80.11,80.11,8200.0,58.8825,58.8972,58.8752,58.8752,8200.0
2013-02-04 11:10:00,80.12,80.12,80.1,80.12,3900.0,58.8825,58.8825,58.8678,58.8825,3900.0
2013-02-04 11:20:00,80.1,80.11,80.08,80.1,6800.0,58.8678,58.8752,58.8531,58.8678,6800.0
2013-02-04 11:30:00,80.11,80.12,80.1,80.12,8100.0,58.8752,58.8825,58.8678,58.8825,8100.0
2013-02-04 11:40:00,80.12,80.14,80.1,80.12,5300.0,58.8825,58.8972,58.8678,58.8825,5300.0
2013-02-04 11:50:00,80.1,80.12,80.1,80.1,3500.0,58.8678,58.8825,58.8678,58.8678,3500.0
2013-02-04 12:00:00,80.1,80.11,80.1,80.11,4200.0,58.8678,58.8752,58.8678,58.8752,4200.0
2013-02-04 12:10:00,80.11,80.11,80.1,80.11,2100.0,58.8752,58.8752,58.8678,58.8752,2100.0
2013-02-04 12:20:00,80.1,80.14,80.1,80.12,27900.0,58.8678,58.8972,58.8678,58.8825,27900.0
2013-02-04 12:30:00,80.13,80.15,80.13,80.15,11200.0,58.8899,58.9046,58.8899,58.9046,11200.0
2013-02-04 12:40:00,80.13,80.14,80.13,80.14,2800.0,58.8899,58.8972,58.8899,58.8972,2800.0
2013-02-04 12:50:00,80.14,80.15,80.14,80.15,8100.0,58.8972,58.9046,58.8972,58.9046,8100.0
2013-02-04 13:00:00,80.15,80.15,80.13,80.14,11600.0,58.9046,58.9046,58.8899,58.8972,11600.0
2013-02-04 13:10:00,80.14,80.14,80.13,80.13,6400.0,58.8972,58.8972,58.8899,58.8899,6400.0
2013-02-04 13:20:00,80.14,80.14,80.13,80.13,5400.0,58.8972,58.8972,58.8899,58.8899,5400.0
2013-02-04 13:30:00,80.13,80.14,80.13,80.14,2200.0,58.8899,58.8972,58.8899,58.8972,2200.0
2013-02-04 13:40:00,80.14,80.14,80.13,80.14,10400.0,58.8972,58.8972,58.8899,58.8972,10400.0
2013-02-04 13:50:00,80.14,80.16,80.14,80.15,20500.0,58.8972,58.9119,58.8972,58.9046,20500.0
2013-02-04 14:00:00,80.16,80.19,80.15,80.17,7800.0,58.9119,58.934,58.9046,58.9193,7800.0
2013-02-04 14:10:00,80.18,80.18,80.14,80.14,27900.0,58.9266,58.9266,58.8972,58.8972,27900.0
2013-02-04 14:20:00,80.15,80.15,80.13,80.15,10700.0,58.9046,58.9046,58.8899,58.9046,10700.0
2013-02-04 14:30:00,80.14,80.15,80.13,80.14,12300.0,58.8972,58.9046,58.8899,58.8972,12300.0
2013-02-04 14:40:00,80.14,80.15,80.13,80.15,14900.0,58.8972,58.9046,58.8899,58.9046,14900.0
2013-02-04 14:50:00,80.15,80.15,80.14,80.15,21000.0,58.9046,58.9046,58.8972,58.9046,21000.0
2013-02-04 15:00:00,80.14,80.15,80.14,80.15,8900.0,58.8972,58.9046,58.8972,58.9046,8900.0
2013-02-04 15:10:00,80.15,80.15,80.14,80.14,2300.0,58.9046,58.9046,58.8972,58.8972,2300.0
2013-02-04 15:20:00,80.14,80.15,80.14,80.14,5100.0,58.8972,58.9046,58.8972,58.8972,5100.0
2013-02-04 15:30:00,80.14,80.15,80.14,80.14,6000.0,58.8972,58.9046,58.8972,58.8972,6000.0
2013-02-04 15:40:00,80.15,80.18,80.14,80.16,16200.0,58.9046,58.9266,58.8972,58.9119,16200.0
2013-02-04 15:50:00,80.16,80.2,80.15,80.19,25700.0,58.9119,58.9413,58.9046,58.934,25700.0
2013-02-05 09:30:00,80.09,80.15,80.09,80.12,17600.0,58.8605,58.9046,58.8605,58.8825,17600.0
2013-02-05 09:40:00,80.14,80.15,80.13,80.15,8200.0,58.8972,58.9046,58.8899,58.9046,8200.0
2013-02-05 09:50:00,80.15,80.15,80.13,80.15,9200.0,58.9046,58.9046,58.8899,58.9046,9200.0
2013-02-05 10:00:00,80.14,80.15,80.13,80.15,6900.0,58.8972,58.9046,58.8899,58.9046,6900.0
2013-02-05 10:10:00,80.15,80.15,80.13,80.14,6700.0,58.9046,58.9046,58.8899,58.8972,6700.0
2013-02-05 10:20:00,80.14,80.16,80.14,80.15,21700.0,58.8972,58.9119,58.8972,58.9046,21700.0
2013-02-05 10:30:00,80.14,80.16,80.12,80.14,4000.0,58.8972,58.9119,58.8825,58.8972,4000.0
2013-02-05 10:40:00,80.14,80.15,80.12,80.15,6600.0,58.8972,58.9046,58.8825,58.9046,6600.0
2013-02-05 10:50:00,80.15,80.15,80.12,80.14,4000.0,58.9046,58.9046,58.8825,58.8972,4000.0
2013-02-05 11:00:00,80.14,80.14,80.12,80.14,12700.0,58.8972,58.8972,58.8825,58.8972,12700.0
2013-02-05 11:10:00,80.13,80.15,80.13,80.15,2800.0,58.8899,58.9046,58.8899,58.9046,2800.0
2013-02-05 11:20:00,80.14,80.15,80.13,80.14,4700.0,58.8972,58.9046,58.8899,58.8972,4700.0
2013-02-05 11:30:00,80.15,80.17,80.14,80.16,19000.0,58.9046,58.9193,58.8972,58.9119,19000.0
2013-02-05 11:40:00,80.15,80.18,80.15,80.16,10800.0,58.9046,58.9266,58.9046,58.9119,10800.0
2013-02-05 11:50:00,80.17,80.18,80.16,80.18,3300.0,58.9193,58.9266,58.9119,58.9266,3300.0
2013-02-05 12:00:00,80.18,80.18,80.18,80.18,100.0,58.9266,58.9266,58.9266,58.9266,100.0
2013-02-05 12:10:00,80.18,80.18,80.17,80.17,1900.0,58.9266,58.9266,58.9193,58.9193,1900.0
2013-02-05 12:20:00,80.17,80.18,80.17,80.18,2600.0,58.9193,58.9266,58.9193,58.9266,2600.0
2013-02-05 12:30:00,80.18,80.18,80.15,80.17,14800.0,58.9266,58.9266,58.9046,58.9193,14800.0
2013-02-05 12:40:00,80.17,80.17,80.15,80.17,2000.0,58.9193,58.9193,58.9046,58.9193,2000.0
2013-02-05 12:50:00,80.17,80.17,80.16,80.17,7900.0,58.9193,58.9193,58.9119,58.9193,7900.0
2013-02-05 13:00:00,80.17,80.18,80.16,80.17,8900.0,58.9193,58.9266,58.9119,58.9193,8900.0
2013-02-05 13:10:00,80.17,80.18,80.16,80.17,11000.0,58.9193,58.9266,58.9119,58.9193,11000.0
2013-02-05 13:20:00,80.17,80.18,80.16,80.18,12600.0,58.9193,58.9266,58.9119,58.9266,12600.0
2013-02-05 13:30:00,80.18,80.18,80.16,80.18,15100.0,58.9266,58.9266,58.9119,58.9266,15100.0
2013-02-05 13:40:00,80.18,80.18,80.17,80.18,8900.0,58.9266,58.9266,58.9193,58.9266,8900.0
2013-02-05 13:50:00,80.18,80.2,80.18,80.2,45000.0,58.9266,58.9413,58.9266,58.9413,45000.0
2013-02-05 14:00:00,80.2,80.2,80.18,80.2,16000.0,58.9413,58.9413,58.9266,58.9413,16000.0
2013-02-05 14:10:00,80.2,80.2,80.19,80.2,15900.0,58.9413,58.9413,58.934,58.9413,15900.0
2013-02-05 14:20:00,80.2,80.2,80.18,80.2,22000.0,58.9413,58.9413,58.9266,58.9413,22000.0
2013-02-05 14:30:00,80.2,80.2,80.19,80.2,17500.0,58.9413,58.9413,58.934,58.9413,17500.0
2013-02-05 14:40:00,80.2,80.21,80.19,80.2,65800.0,58.9413,58.9487,58.934,58.9413,65800.0
2013-02-05 14:50:00,80.2,80.23,80.19,80.23,24800.0,58.9413,58.9633,58.934,58.9633,24800.0
2013-02-05 15:00:00,80.23,80.24,80.23,80.24,46900.0,58.9633,58.9707,58.9633,58.9707,46900.0
2013-02-05 15:10:00,80.24,80.24,80.22,80.23,21000.0,58.9707,58.9707,58.956,58.9633,21000.0
2013-02-05 15:20:00,80.23,80.23,80.21,80.22,18400.0,58.9633,58.9633,58.9487,58.956,18400.0
2013-02-05 15:30:00,80.22,80.23,80.21,80.23,12500.0,58.956,58.9633,58.9487,58.9633,12500.0
2013-02-05 15:40:00,80.23,80.23,80.22,80.23,16200.0,58.9633,58.9633,58.956,58.9633,16200.0
2013-02-05 15:50:00,80.23,80.23,80.22,80.23,25300.0,58.9633,58.9633,58.956,58.9633,25300.0
2013-02-06 09:30:00,80.25,80.26,80.2,80.2,15400.0,58.978,58.9854,58.9413,58.9413,15400.0
2013-02-06 09:40:00,80.2,80.21,80.19,80.19,9600.0,58.9413,58.9487,58.934,58.934,9600.0
2013-02-06 09:50:00,80.19,80.21,80.19,80.2,9300.0,58.934,58.9487,58.934,58.9413,9300.0
2013-02-06 10:00:00,80.2,80.2,80.17,80.18,20400.0,58.9413,58.9413,58.9193,58.9266,20400.0
2013-02-06 10:10:00,80.19,80.19,80.17,80.17,3500.0,58.934,58.934,58.9193,58.9193,3500.0
2013-02-06 10:20:00,80.17,80.18,80.17,80.17,11600.0,58.9193,58.9266,58.9193,58.9193,11600.0
2013-02-06 10:30:00,80.17,80.21,80.17,80.18,517700.0,58.9193,58.9487,58.9193,58.9266,517700.0
2013-02-06 10:40:00,80.18,80.2,80.18,80.19,9400.0,58.9266,58.9413,58.9266,58.934,9400.0
2013-02-06 10:50:00,80.2,80.2,80.19,80.19,10500.0,58.9413,58.9413,58.934,58.934,10500.0
2013-02-06 11:00:00,80.19,80.2,80.19,80.19,3500.0,58.934,58.9413,58.934,58.934,3500.0
2013-02-06 11:10:00,80.2,80.2,80.19,80.19,7500.0,58.9413,58.9413,58.934,58.934,7500.0
2013-02-06 11:20:00,80.19,80.2,80.19,80.2,26000.0,58.934,58.9413,58.934,58.9413,26000.0
2013-02-06 11:30:00,80.2,80.21,80.2,80.2,37900.0,58.9413,58.9487,58.9413,58.9413,37900.0
2013-02-06 11:40:00,80.2,80.2,80.19,80.2,46500.0,58.9413,58.9413,58.934,58.9413,46500.0
2013-02-06 11:50:00,80.2,80.21,80.19,80.2,30400.0,58.9413,58.9487,58.934,58.9413,30400.0
2013-02-06 12:00:00,80.2,80.2,80.19,80.2,8900.0,58.9413,58.9413,58.934,58.9413,8900.0
2013-02-06 12:10:00,80.2,80.2,80.19,80.2,7200.0,58.9413,58.9413,58.934,58.9413,7200.0
2013-02-06 12:20:00,80.2,80.22,80.19,80.2,42000.0,58.9413,58.956,58.934,58.9413,42000.0
2013-02-06 12:30:00,80.21,80.21,80.2,80.2,36900.0,58.9487,58.9487,58.9413,58.9413,36900.0
2013-02-06 12:40:00,80.2,80.21,80.19,80.2,11900.0,58.9413,58.9487,58.934,58.9413,11900.0
2013-02-06 12:50:00,80.19,80.2,80.19,80.19,18400.0,58.934,58.9413,58.934,58.934,18400.0
2013-02-06 13:00:00,80.2,80.2,80.19,80.2,5500.0,58.9413,58.9413,58.934,58.9413,5500.0
2013-02-06 13:10:00,80.19,80.2,80.19,80.2,5300.0,58.934,58.9413,58.934,58.9413,5300.0
2013-02-06 13:20:00,80.2,80.21,80.19,80.2,22900.0,58.9413,58.9487,58.934,58.9413,22900.0
2013-02-06 13:30:00,80.2,80.21,80.19,80.2,13200.0,58.9413,58.9487,58.934,58.9413,13200.0
2013-02-06 13:40:00,80.2,80.21,80.19,80.2,28700.0,58.9413,58.9487,58.934,58.9413,28700.0
2013-02-06 13:50:00,80.2,80.2,80.19,80.19,9400.0,58.9413,58.9413,58.934,58.934,9400.0
2013-02-06 14:00:00,80.19,80.21,80.19,80.21,22800.0,58.934,58.9487,58.934,58.9487,22800.0
2013-02-06 14:10:00,80.21,80.23,80.2,80.23,22100.0,58.9487,58.9633,58.9413,58.9633,22100.0
2013-02-06 14:20:00,80.23,80.23,80.2,80.22,11300.0,58.9633,58.9633,58.9413,58.956,11300.0
2013-02-06 14:30:00,80.22,80.22,80.21,80.22,13500.0,58.956,58.956,58.9487,58.956,13500.0
2013-02-06 14:40:00,80.21,80.22,80.19,80.2,30400.0,58.9487,58.956,58.934,58.9413,30400.0
2013-02-06 14:50:00,80.2,80.2,80.19,80.2,14400.0,58.9413,58.9413,58.934,58.9413,14400.0
2013-02-06 15:00:00,80.2,80.2,80.19,80.2,21500.0,58.9413,58.9413,58.934,58.9413,21500.0
2013-02-06 15:10:00,80.19,80.2,80.19,80.19,12900.0,58.934,58.9413,58.934,58.934,12900.0
2013-02-06 15:20:00,80.19,80.23,80.19,80.22,25300.0,58.934,58.9633,58.934,58.956,25300.0
2013-02-06 15:30:00,80.21,80.22,80.2,80.2,6800.0,58.9487,58.956,58.9413,58.9413,6800.0
2013-02-06 15:40:00,80.2,80.21,80.2,80.21,12700.0,58.9413,58.9487,58.9413,58.9487,12700.0
2013-02-06 15:50:00,80.2,80.21,80.2,80.2,28000.0,58.9413,58.9487,58.9413,58.9413,28000.0
2013-02-07 09:30:00,80.18,80.2,80.18,80.19,18100.0,58.9266,58.9413,58.9266,58.934,18100.0
2013-02-07 09:40:00,80.2,80.2,80.19,80.2,3600.0,58.9413,58.9413,58.934,58.9413,3600.0
2013-02-07 09:50:00,80.19,80.2,80.19,80.2,1200.0,58.934,58.9413,58.934,58.9413,1200.0
2013-02-07 10:00:00,80.19,80.2,80.19,80.2,8400.0,58.934,58.9413,58.934,58.9413,8400.0
2013-02-07 10:10:00,80.2,80.23,80.19,80.23,8400.0,58.9413,58.9633,58.934,58.9633,8400.0
2013-02-07 10:20:00,80.23,80.24,80.22,80.23,1100.0,58.9633,58.9707,58.956,58.9633,1100.0
2013-02-07 10:30:00,80.23,80.24,80.21,80.22,4500.0,58.9633,58.9707,58.9487,58.956,4500.0
2013-02-07 10:40:00,80.22,80.25,80.22,80.24,10100.0,58.956,58.978,58.956,58.9707,10100.0
2013-02-07 10:50:00,80.24,80.25,80.24,80.25,1400.0,58.9707,58.978,58.9707,58.978,1400.0
2013-02-07 11:00:00,80.24,80.25,80.23,80.24,5300.0,58.9707,58.978,58.9633,58.9707,5300.0
2013-02-07 11:10:00,80.23,80.25,80.23,80.24,8300.0,58.9633,58.978,58.9633,58.9707,8300.0
2013-02-07 11:20:00,80.23,80.25,80.23,80.25,2500.0,58.9633,58.978,58.9633,58.978,2500.0
2013-02-07 11:30:00,80.25,80.26,80.24,80.25,9400.0,58.978,58.9854,58.9707,58.978,9400.0
2013-02-07 11:40:00,80.25,80.26,80.24,80.25,6600.0,58.978,58.9854,58.9707,58.978,6600.0
2013-02-07 11:50:00,80.24,80.25,80.24,80.25,8000.0,58.9707,58.978,58.9707,58.978,8000.0
2013-02-07 12:00:00,80.25,80.25,80.24,80.25,1400.0,58.978,58.978,58.9707,58.978,1400.0
2013-02-07 12:10:00,80.25,80.25,80.24,80.25,15400.0,58.978,58.978,58.9707,58.978,15400.0
2013-02-07 12:20:00,80.25,80.25,80.24,80.25,9700.0,58.978,58.978,58.9707,58.978,9700.0
2013-02-07 12:30:00,80.25,80.25,80.24,80.25,1100.0,58.978,58.978,58.9707,58.978,1100.0
2013-02-07 12:40:00,80.25,80.26,80.24,80.26,5800.0,58.978,58.9854,58.9707,58.9854,5800.0
2013-02-07 12:50:00,80.25,80.26,80.24,80.25,21700.0,58.978,58.9854,58.9707,58.978,21700.0
2013-02-07 13:00:00,80.26,80.27,80.26,80.27,3900.0,58.9854,58.9927,58.9854,58.9927,3900.0
2013-02-07 13:10:00,80.27,80.27,80.26,80.27,3000.0,58.9927,58.9927,58.9854,58.9927,3000.0
2013-02-07 13:20:00,80.27,80.28,80.26,80.28,8600.0,58.9927,59.0001,58.9854,59.0001,8600.0
2013-02-07 13:30:00,80.28,80.28,80.27,80.28,3900.0,59.0001,59.0001,58.9927,59.0001,3900.0
2013-02-07 13:40:00,80.27,80.28,80.27,80.27,5300.0,58.9927,59.0001,58.9927,58.9927,5300.0
2013-02-07 13:50:00,80.27,80.28,80.27,80.27,6800.0,58.9927,59.0001,58.9927,58.9927,6800.0
2013-02-07 14:00:00,80.28,80.29,80.26,80.28,15900.0,59.0001,59.0074,58.9854,59.0001,15900.0
2013-02-07 14:10:00,80.28,80.28,80.25,80.26,4200.0,59.0001,59.0001,58.978,58.9854,4200.0
2013-02-07 14:20:00,80.25,80.26,80.25,80.25,5500.0,58.978,58.9854,58.978,58.978,5500.0
2013-02-07 14:30:00,80.25,80.27,80.25,80.26,23200.0,58.978,58.9927,58.978,58.9854,23200.0
2013-02-07 14:40:00,80.27,80.27,80.26,80.27,5000.0,58.9927,58.9927,58.9854,58.9927,5000.0
2013-02-07 14:50:00,80.27,80.28,80.26,80.26,19200.0,58.9927,59.0001,58.9854,58.9854,19200.0
2013-02-07 15:00:00,80.27,80.28,80.26,80.28,6200.0,58.9927,59.0001,58.9854,59.0001,6200.0
2013-02-07 15:10:00,80.28,80.28,80.26,80.27,9700.0,59.0001,59.0001,58.9854,58.9927,9700.0
2013-02-07 15:20:00,80.26,80.27,80.2,80.23,33400.0,58.9854,58.9927,58.9413,58.9633,33400.0
2013-02-07 15:30:00,80.24,80.24,80.22,80.24,115700.0,58.9707,58.9707,58.956,58.9707,115700.0
2013-02-07 15:40:00,80.23,80.24,80.23,80.23,900.0,58.9633,58.9707,58.9633,58.9633,900.0
2013-02-07 15:50:00,80.24,80.24,80.23,80.24,8200.0,58.9707,58.9707,58.9633,58.9707,8200.0
2013-02-08 09:30:00,80.25,80.25,80.22,80.22,7400.0,58.978,58.978,58.956,58.956,7400.0
2013-02-08 09:40:00,80.25,80.25,80.2,80.22,6400.0,58.978,58.978,58.9413,58.956,6400.0
2013-02-08 09:50:00,80.22,80.23,80.2,80.21,167100.0,58.956,58.9633,58.9413,58.9487,167100.0
2013-02-08 10:00:00,80.22,80.24,80.21,80.23,8100.0,58.956,58.9707,58.9487,58.9633,8100.0
2013-02-08 10:10:00,80.23,80.23,80.2,80.22,4000.0,58.9633,58.9633,58.9413,58.956,4000.0
2013-02-08 10:20:00,80.2,80.23,80.2,80.23,4000.0,58.9413,58.9633,58.9413,58.9633,4000.0
2013-02-08 10:30:00,80.23,80.23,80.22,80.23,6800.0,58.9633,58.9633,58.956,58.9633,6800.0
2013-02-08 10:40:00,80.23,80.23,80.22,80.22,4800.0,58.9633,58.9633,58.956,58.956,4800.0
2013-02-08 10:50:00,80.23,80.23,80.22,80.22,2500.0,58.9633,58.9633,58.956,58.956,2500.0
2013-02-08 11:00:00,80.22,80.24,80.22,80.22,15600.0,58.956,58.9707,58.956,58.956,15600.0
2013-02-08 11:10:00,80.23,80.23,80.22,80.23,7100.0,58.9633,58.9633,58.956,58.9633,7100.0
2013-02-08 11:20:00,80.23,80.23,80.22,80.23,9700.0,58.9633,58.9633,58.956,58.9633,9700.0
2013-02-08 11:30:00,80.23,80.24,80.22,80.24,6600.0,58.9633,58.9707,58.956,58.9707,6600.0
2013-02-08 11:40:00,80.23,80.23,80.22,80.23,5100.0,58.9633,58.9633,58.956,58.9633,5100.0
2013-02-08 11:50:00,80.23,80.23,80.22,80.22,4700.0,58.9633,58.9633,58.956,58.956,4700.0
2013-02-08 12:00:00,80.23,80.23,80.22,80.23,3600.0,58.9633,58.9633,58.956,58.9633,3600.0
2013-02-08 12:10:00,80.22,80.23,80.22,80.22,10200.0,58.956,58.9633,58.956,58.956,10200.0
2013-02-08 12:20:00,80.23,80.23,80.22,80.22,3500.0,58.9633,58.9633,58.956,58.956,3500.0
2013-02-08 12:30:00,80.22,80.23,80.22,80.23,3500.0,58.956,58.9633,58.956,58.9633,3500.0
2013-02-08 12:40:00,80.22,80.23,80.22,80.22,11700.0,58.956,58.9633,58.956,58.956,11700.0
2013-02-08 12:50:00,80.23,80.24,80.22,80.23,6500.0,58.9633,58.9707,58.956,58.9633,6500.0
2013-02-08 13:00:00,80.23,80.23,80.22,80.22,6600.0,58.9633,58.9633,58.956,58.956,6600.0
2013-02-08 13:10:00,80.23,80.23,80.22,80.22,5300.0,58.9633,58.9633,58.956,58.956,5300.0
2013-02-08 13:20:00,80.23,80.23,80.22,80.23,12900.0,58.9633,58.9633,58.956,58.9633,12900.0
2013-02-08 13:30:00,80.23,80.23,80.22,80.23,7500.0,58.9633,58.9633,58.956,58.9633,7500.0
2013-02-08 13:40:00,80.22,80.24,80.22,80.23,7300.0,58.956,58.9707,58.956,58.9633,7300.0
2013-02-08 13:50:00,80.24,80.25,80.23,80.23,10700.0,58.9707,58.978,58.9633,58.9633,10700.0
2013-02-08 14:00:00,80.25,80.25,80.21,80.24,62400.0,58.978,58.978,58.9487,58.9707,62400.0
2013-02-08 14:10:00,80.23,80.24,80.22,80.22,4300.0,58.9633,58.9707,58.956,58.956,4300.0
2013-02-08 14:20:00,80.23,80.23,80.22,80.23,2100.0,58.9633,58.9633,58.956,58.9633,2100.0
2013-02-08 14:30:00,80.23,80.24,80.21,80.23,13400.0,58.9633,58.9707,58.9487,58.9633,13400.0
2013-02-08 14:40:00,80.23,80.25,80.21,80.24,7800.0,58.9633,58.978,58.9487,58.9707,7800.0
2013-02-08 14:50:00,80.25,80.25,80.21,80.24,7600.0,58.978,58.978,58.9487,58.9707,7600.0
2013-02-08 15:00:00,80.25,80.25,80.22,80.22,6600.0,58.978,58.978,58.956,58.956,6600.0
2013-02-08 15:10:00,80.22,80.25,80.22,80.25,5400.0,58.956,58.978,58.956,58.978,5400.0
2013-02-08 15:20:00,80.24,80.26,80.23,80.26,6800.0,58.9707,58.9854,58.9633,58.9854,6800.0
2013-02-08 15:30:00,80.25,80.26,80.25,80.26,29300.0,58.978,58.9854,58.978,58.9854,29300.0
2013-02-08 15:40:00,80.26,80.26,80.25,80.26,6700.0,58.9854,58.9854,58.978,58.9854,6700.0
2013-02-08 15:50:00,80.26,80.27,80.25,80.26,16200.0,58.9854,58.9927,58.978,58.9854,16200.0
2013-02-11 09:30:00,80.27,80.27,80.25,80.25,14000.0,58.9927,58.9927,58.978,58.978,14000.0
2013-02-11 09:40:00,80.26,80.27,80.26,80.27,3300.0,58.9854,58.9927,58.9854,58.9927,3300.0
2013-02-11 09:50:00,80.27,80.27,80.26,80.27,7700.0,58.9927,58.9927,58.9854,58.9927,7700.0
2013-02-11 10:00:00,80.26,80.27,80.26,80.27,8800.0,58.9854,58.9927,58.9854,58.9927,8800.0
2013-02-11 10:10:00,80.27,80.28,80.26,80.27,110600.0,58.9927,59.0001,58.9854,58.9927,110600.0
2013-02-11 10:20:00,80.27,80.28,80.26,80.27,36600.0,58.9927,59.0001,58.9854,58.9927,36600.0
2013-02-11 10:30:00,80.27,80.28,80.26,80.28,10700.0,58.9927,59.0001,58.9854,59.0001,10700.0
2013-02-11 10:40:00,80.28,80.28,80.27,80.28,4400.0,59.0001,59.0001,58.9927,59.0001,4400.0
2013-02-11 10:50:00,80.28,80.28,80.27,80.28,3600.0,59.0001,59.0001,58.9927,59.0001,3600.0
2013-02-11 11:00:00,80.28,80.28,80.27,80.28,4000.0,59.0001,59.0001,58.9927,59.0001,4000.0
2013-02-11 11:10:00,80.27,80.28,80.27,80.27,29700.0,58.9927,59.0001,58.9927,58.9927,29700.0
2013-02-11 11:20:00,80.26,80.27,80.26,80.27,2400.0,58.9854,58.9927,58.9854,58.9927,2400.0
2013-02-11 11:30:00,80.26,80.27,80.26,80.27,4200.0,58.9854,58.9927,58.9854,58.9927,4200.0
2013-02-11 11:40:00,80.27,80.27,80.26,80.27,1700.0,58.9927,58.9927,58.9854,58.9927,1700.0
2013-02-11 11:50:00,80.27,80.27,80.26,80.26,9800.0,58.9927,58.9927,58.9854,58.9854,9800.0
2013-02-11 12:00:00,80.27,80.27,80.26,80.27,3700.0,58.9927,58.9927,58.9854,58.9927,3700.0
2013-02-11 12:10:00,80.27,80.27,80.26,80.27,4900.0,58.9927,58.9927,58.9854,58.9927,4900.0
2013-02-11 12:20:00,80.27,80.27,80.26,80.27,7300.0,58.9927,58.9927,58.9854,58.9927,7300.0
2013-02-11 12:30:00,80.27,80.27,80.26,80.26,6700.0,58.9927,58.9927,58.9854,58.9854,6700.0
2013-02-11 12:40:00,80.26,80.27,80.26,80.27,2800.0,58.9854,58.9927,58.9854,58.9927,2800.0
2013-02-11 12:50:00,80.27,80.27,80.26,80.26,2900.0,58.9927,58.9927,58.9854,58.9854,2900.0
2013-02-11 13:00:00,80.26,80.27,80.26,80.27,8300.0,58.9854,58.9927,58.9854,58.9927,8300.0
2013-02-11 13:10:00,80.27,80.27,80.26,80.27,4200.0,58.9927,58.9927,58.9854,58.9927,4200.0
2013-02-11 13:20:00,80.27,80.27,80.26,80.26,4800.0,58.9927,58.9927,58.9854,58.9854,4800.0
2013-02-11 13:30:00,80.27,80.27,80.26,80.27,700.0,58.9927,58.9927,58.9854,58.9927,700.0
2013-02-11 13:40:00,80.26,80.27,80.26,80.27,3400.0,58.9854,58.9927,58.9854,58.9927,3400.0
2013-02-11 13:50:00,80.27,80.27,80.26,80.27,8000.0,58.9927,58.9927,58.9854,58.9927,8000.0
2013-02-11 14:00:00,80.27,80.27,80.26,80.27,9000.0,58.9927,58.9927,58.9854,58.9927,9000.0
2013-02-11 14:10:00,80.27,80.27,80.26,80.26,5000.0,58.9927,58.9927,58.9854,58.9854,5000.0
2013-02-11 14:20:00,80.27,80.27,80.27,80.27,5200.0,58.9927,58.9927,58.9927,58.9927,5200.0
2013-02-11 14:30:00,80.27,80.27,80.26,80.27,3700.0,58.9927,58.9927,58.9854,58.9927,3700.0
2013-02-11 14:40:00,80.27,80.27,80.26,80.27,9500.0,58.9927,58.9927,58.9854,58.9927,9500.0
2013-02-11 14:50:00,80.27,80.27,80.26,80.27,7900.0,58.9927,58.9927,58.9854,58.9927,7900.0
2013-02-11 15:00:00,80.27,80.27,80.26,80.26,10800.0,58.9927,58.9927,58.9854,58.9854,10800.0
2013-02-11 15:10:00,80.27,80.27,80.26,80.26,5600.0,58.9927,58.9927,58.9854,58.9854,5600.0
2013-02-11 15:20:00,80.26,80.27,80.26,80.27,1900.0,58.9854,58.9927,58.9854,58.9927,1900.0
2013-02-11 15:30:00,80.26,80.27,80.26,80.27,5600.0,58.9854,58.9927,58.9854,58.9927,5600.0
2013-02-11 15:40:00,80.27,80.27,80.26,80.27,17300.0,58.9927,58.9927,58.9854,58.9927,17300.0
2013-02-11 15:50:00,80.27,80.27,80.26,80.27,5800.0,58.9927,58.9927,58.9854,58.9927,5800.0
2013-02-12 09:30:00,80.23,80.23,80.18,80.23,69700.0,58.9633,58.9633,58.9266,58.9633,69700.0
2013-02-12 09:40:00,80.23,80.23,80.21,80.21,3400.0,58.9633,58.9633,58.9487,58.9487,3400.0
2013-02-12 09:50:00,80.22,80.23,80.21,80.23,2400.0,58.956,58.9633,58.9487,58.9633,2400.0
2013-02-12 10:00:00,80.21,80.22,80.21,80.21,4100.0,58.9487,58.956,58.9487,58.9487,4100.0
2013-02-12 10:10:00,80.21,80.23,80.21,80.23,3900.0,58.9487,58.9633,58.9487,58.9633,3900.0
2013-02-12 10:20:00,80.23,80.23,80.21,80.21,10000.0,58.9633,58.9633,58.9487,58.9487,10000.0
2013-02-12 10:30:00,80.21,80.22,80.21,80.22,6000.0,58.9487,58.956,58.9487,58.956,6000.0
2013-02-12 10:40:00,80.21,80.22,80.21,80.21,5500.0,58.9487,58.956,58.9487,58.9487,5500.0
2013-02-12 10:50:00,80.21,80.23,80.21,80.23,2800.0,58.9487,58.9633,58.9487,58.9633,2800.0
2013-02-12 11:00:00,80.22,80.23,80.22,80.23,2300.0,58.956,58.9633,58.956,58.9633,2300.0
2013-02-12 11:10:00,80.23,80.23,80.22,80.22,3200.0,58.9633,58.9633,58.956,58.956,3200.0
2013-02-12 11:20:00,80.23,80.23,80.22,80.23,5300.0,58.9633,58.9633,58.956,58.9633,5300.0
2013-02-12 11:30:00,80.23,80.23,80.22,80.23,2600.0,58.9633,58.9633,58.956,58.9633,2600.0
2013-02-12 11:40:00,80.23,80.23,80.22,80.22,3900.0,58.9633,58.9633,58.956,58.956,3900.0
2013-02-12 11:50:00,80.22,80.24,80.22,80.24,8700.0,58.956,58.9707,58.956,58.9707,8700.0
2013-02-12 12:00:00,80.23,80.24,80.23,80.24,10400.0,58.9633,58.9707,58.9633,58.9707,10400.0
2013-02-12 12:10:00,80.24,80.24,80.23,80.24,44000.0,58.9707,58.9707,58.9633,58.9707,44000.0
2013-02-12 12:20:00,80.24,80.25,80.23,80.24,9000.0,58.9707,58.978,58.9633,58.9707,9000.0
2013-02-12 12:30:00,80.25,80.25,80.23,80.25,4100.0,58.978,58.978,58.9633,58.978,4100.0
2013-02-12 12:40:00,80.25,80.25,80.24,80.24,1700.0,58.978,58.978,58.9707,58.9707,1700.0
2013-02-12 12:50:00,80.25,80.25,80.24,80.24,3300.0,58.978,58.978,58.9707,58.9707,3300.0
2013-02-12 13:00:00,80.25,80.25,80.24,80.24,2900.0,58.978,58.978,58.9707,58.9707,2900.0
2013-02-12 13:10:00,80.25,80.25,80.24,80.25,2600.0,58.978,58.978,58.9707,58.978,2600.0
2013-02-12 13:20:00,80.24,80.25,80.24,80.24,3200.0,58.9707,58.978,58.9707,58.9707,3200.0
2013-02-12 13:30:00,80.25,80.25,80.24,80.25,2000.0,58.978,58.978,58.9707,58.978,2000.0
2013-02-12 13:40:00,80.25,80.25,80.24,80.25,2300.0,58.978,58.978,58.9707,58.978,2300.0
2013-02-12 13:50:00,80.24,80.25,80.24,80.25,14400.0,58.9707,58.978,58.9707,58.978,14400.0
2013-02-12 14:00:00,80.24,80.26,80.24,80.25,14000.0,58.9707,58.9854,58.9707,58.978,14000.0
2013-02-12 14:10:00,80.25,80.26,80.25,80.26,19600.0,58.978,58.9854,58.978,58.9854,19600.0
2013-02-12 14:20:00,80.26,80.26,80.25,80.25,17800.0,58.9854,58.9854,58.978,58.978,17800.0
2013-02-12 14:30:00,80.26,80.26,80.25,80.26,5000.0,58.9854,58.9854,58.978,58.9854,5000.0
2013-02-12 14:40:00,80.26,80.26,80.25,80.25,4800.0,58.9854,58.9854,58.978,58.978,4800.0
2013-02-12 14:50:00,80.26,80.26,80.25,80.26,2800.0,58.9854,58.9854,58.978,58.9854,2800.0
2013-02-12 15:00:00,80.25,80.26,80.25,80.25,8500.0,58.978,58.9854,58.978,58.978,8500.0
2013-02-12 15:10:00,80.26,80.26,80.25,80.25,9800.0,58.9854,58.9854,58.978,58.978,9800.0
2013-02-12 15:20:00,80.26,80.26,80.25,80.25,4300.0,58.9854,58.9854,58.978,58.978,4300.0
2013-02-12 15:30:00,80.26,80.26,80.25,80.25,6300.0,58.9854,58.9854,58.978,58.978,6300.0
2013-02-12 15:40:00,80.25,80.26,80.25,80.25,17700.0,58.978,58.9854,58.978,58.978,17700.0
2013-02-12 15:50:00,80.25,80.26,80.23,80.25,109400.0,58.978,58.9854,58.9633,58.978,109400.0
2013-02-13 09:30:00,80.2,80.23,80.2,80.22,11800.0,58.9413,58.9633,58.9413,58.956,11800.0
2013-02-13 09:40:00,80.23,80.23,80.21,80.23,2600.0,58.9633,58.9633,58.9487,58.9633,2600.0
2013-02-13 09:50:00,80.22,80.24,80.22,80.23,2000.0,58.956,58.9707,58.956,58.9633,2000.0
2013-02-13 10:00:00,80.23,80.24,80.22,80.24,3600.0,58.9633,58.9707,58.956,58.9707,3600.0
2013-02-13 10:10:00,80.24,80.24,80.22,80.22,4000.0,58.9707,58.9707,58.956,58.956,4000.0
2013-02-13 10:20:00,80.23,80.24,80.22,80.23,4100.0,58.9633,58.9707,58.956,58.9633,4100.0
2013-02-13 10:30:00,80.22,80.24,80.22,80.24,1600.0,58.956,58.9707,58.956,58.9707,1600.0
2013-02-13 10:40:00,80.22,80.24,80.22,80.24,1400.0,58.956,58.9707,58.956,58.9707,1400.0
2013-02-13 10:50:00,80.24,80.25,80.23,80.25,5400.0,58.9707,58.978,58.9633,58.978,5400.0
2013-02-13 11:00:00,80.25,80.25,80.24,80.24,4200.0,58.978,58.978,58.9707,58.9707,4200.0
2013-02-13 11:10:00,80.25,80.26,80.23,80.26,10300.0,58.978,58.9854,58.9633,58.9854,10300.0
2013-02-13 11:20:00,80.25,80.26,80.25,80.25,9100.0,58.978,58.9854,58.978,58.978,9100.0
2013-02-13 11:30:00,80.26,80.27,80.25,80.25,5500.0,58.9854,58.9927,58.978,58.978,5500.0
2013-02-13 11:40:00,80.27,80.27,80.26,80.27,3200.0,58.9927,58.9927,58.9854,58.9927,3200.0
2013-02-13 11:50:00,80.26,80.27,80.26,80.27,7300.0,58.9854,58.9927,58.9854,58.9927,7300.0
2013-02-13 12:00:00,80.27,80.28,80.26,80.27,34100.0,58.9927,59.0001,58.9854,58.9927,34100.0
2013-02-13 12:10:00,80.27,80.27,80.26,80.27,5300.0,58.9927,58.9927,58.9854,58.9927,5300.0
2013-02-13 12:20:00,80.26,80.27,80.26,80.27,5000.0,58.9854,58.9927,58.9854,58.9927,5000.0
2013-02-13 12:30:00,80.27,80.28,80.26,80.27,2700.0,58.9927,59.0001,58.9854,58.9927,2700.0
2013-02-13 12:40:00,80.27,80.28,80.26,80.27,7000.0,58.9927,59.0001,58.9854,58.9927,7000.0
2013-02-13 12:50:00,80.28,80.28,80.27,80.27,3400.0,59.0001,59.0001,58.9927,58.9927,3400.0
2013-02-13 13:00:00,80.28,80.28,80.27,80.28,9400.0,59.0001,59.0001,58.9927,59.0001,9400.0
2013-02-13 13:10:00,80.27,80.28,80.26,80.26,11100.0,58.9927,59.0001,58.9854,58.9854,11100.0
2013-02-13 13:20:00,80.26,80.27,80.25,80.25,28500.0,58.9854,58.9927,58.978,58.978,28500.0
2013-02-13 13:30:00,80.26,80.26,80.25,80.25,5700.0,58.9854,58.9854,58.978,58.978,5700.0
2013-02-13 13:40:00,80.26,80.26,80.25,80.26,1100.0,58.9854,58.9854,58.978,58.9854,1100.0
2013-02-13 13:50:00,80.26,80.26,80.25,80.25,4500.0,58.9854,58.9854,58.978,58.978,4500.0
2013-02-13 14:00:00,80.25,80.26,80.25,80.25,2800.0,58.978,58.9854,58.978,58.978,2800.0
2013-02-13 14:10:00,80.25,80.26,80.25,80.25,3800.0,58.978,58.9854,58.978,58.978,3800.0
2013-02-13 14:20:00,80.26,80.26,80.25,80.26,5700.0,58.9854,58.9854,58.978,58.9854,5700.0
2013-02-13 14:30:00,80.25,80.26,80.25,80.25,8300.0,58.978,58.9854,58.978,58.978,8300.0
2013-02-13 14:40:00,80.26,80.27,80.25,80.27,16700.0,58.9854,58.9927,58.978,58.9927,16700.0
2013-02-13 14:50:00,80.27,80.27,80.25,80.25,133100.0,58.9927,58.9927,58.978,58.978,133100.0
2013-02-13 15:00:00,80.25,80.26,80.23,80.25,7200.0,58.978,58.9854,58.9633,58.978,7200.0
2013-02-13 15:10:00,80.25,80.26,80.24,80.25,10500.0,58.978,58.9854,58.9707,58.978,10500.0
2013-02-13 15:20:00,80.25,80.25,80.23,80.24,5500.0,58.978,58.978,58.9633,58.9707,5500.0
2013-02-13 15:30:00,80.24,80.25,80.23,80.24,14500.0,58.9707,58.978,58.9633,58.9707,14500.0
2013-02-13 15:40:00,80.25,80.26,80.23,80.25,6100.0,58.978,58.9854,58.9633,58.978,6100.0
2013-02-13 15:50:00,80.26,80.27,80.23,80.23,41300.0,58.9854,58.9927,58.9633,58.9633,41300.0
2013-02-14 09:30:00,80.26,80.28,80.25,80.27,62400.0,58.9854,59.0001,58.978,58.9927,62400.0
2013-02-14 09:40:00,80.25,80.28,80.25,80.27,21000.0,58.978,59.0001,58.978,58.9927,21000.0
2013-02-14 09:50:00,80.27,80.27,80.24,80.27,8300.0,58.9927,58.9927,58.9707,58.9927,8300.0
2013-02-14 10:00:00,80.25,80.27,80.24,80.26,15500.0,58.978,58.9927,58.9707,58.9854,15500.0
2013-02-14 10:10:00,80.27,80.27,80.25,80.27,2100.0,58.9927,58.9927,58.978,58.9927,2100.0
2013-02-14 10:20:00,80.27,80.27,80.22,80.27,11500.0,58.9927,58.9927,58.956,58.9927,11500.0
2013-02-14 10:30:00,80.27,80.27,80.24,80.26,9300.0,58.9927,58.9927,58.9707,58.9854,9300.0
2013-02-14 10:40:00,80.27,80.28,80.25,80.27,2100.0,58.9927,59.0001,58.978,58.9927,2100.0
2013-02-14 10:50:00,80.28,80.29,80.24,80.26,402100.0,59.0001,59.0074,58.9707,58.9854,402100.0
2013-02-14 11:00:00,80.26,80.27,80.24,80.26,8100.0,58.9854,58.9927,58.9707,58.9854,8100.0
2013-02-14 11:10:00,80.27,80.27,80.26,80.27,2100.0,58.9927,58.9927,58.9854,58.9927,2100.0
2013-02-14 11:20:00,80.27,80.27,80.24,80.24,11300.0,58.9927,58.9927,58.9707,58.9707,11300.0
2013-02-14 11:30:00,80.26,80.26,80.23,80.23,1600.0,58.9854,58.9854,58.9633,58.9633,1600.0
2013-02-14 11:40:00,80.23,80.25,80.23,80.23,10900.0,58.9633,58.978,58.9633,58.9633,10900.0
2013-02-14 11:50:00,80.24,80.25,80.22,80.24,27200.0,58.9707,58.978,58.956,58.9707,27200.0
2013-02-14 12:00:00,80.23,80.24,80.22,80.22,400.0,58.9633,58.9707,58.956,58.956,400.0
2013-02-14 12:10:00,80.22,80.25,80.22,80.24,9000.0,58.956,58.978,58.956,58.9707,9000.0
2013-02-14 12:20:00,80.23,80.25,80.23,80.25,4800.0,58.9633,58.978,58.9633,58.978,4800.0
2013-02-14 12:30:00,80.25,80.25,80.24,80.25,300.0,58.978,58.978,58.9707,58.978,300.0
2013-02-14 12:40:00,80.25,80.27,80.24,80.24,3400.0,58.978,58.9927,58.9707,58.9707,3400.0
2013-02-14 12:50:00,80.24,80.26,80.24,80.25,15800.0,58.9707,58.9854,58.9707,58.978,15800.0
2013-02-14 13:00:00,80.26,80.26,80.24,80.26,20300.0,58.9854,58.9854,58.9707,58.9854,20300.0
2013-02-14 13:10:00,80.25,80.26,80.25,80.26,5600.0,58.978,58.9854,58.978,58.9854,5600.0
2013-02-14 13:20:00,80.25,80.26,80.24,80.24,13600.0,58.978,58.9854,58.9707,58.9707,13600.0
2013-02-14 13:30:00,80.25,80.25,80.23,80.23,20300.0,58.978,58.978,58.9633,58.9633,20300.0
2013-02-14 13:40:00,80.23,80.24,80.23,80.23,22200.0,58.9633,58.9707,58.9633,58.9633,22200.0
2013-02-14 13:50:00,80.23,80.25,80.23,80.24,24100.0,58.9633,58.978,58.9633,58.9707,24100.0
2013-02-14 14:00:00,80.24,80.25,80.23,80.23,15600.0,58.9707,58.978,58.9633,58.9633,15600.0
2013-02-14 14:10:00,80.23,80.24,80.22,80.22,13900.0,58.9633,58.9707,58.956,58.956,13900.0
2013-02-14 14:20:00,80.22,80.22,80.21,80.21,15900.0,58.956,58.956,58.9487,58.9487,15900.0
2013-02-14 14:30:00,80.2,80.25,80.2,80.22,16400.0,58.9413,58.978,58.9413,58.956,16400.0
2013-02-14 14:40:00,80.21,80.24,80.21,80.21,13900.0,58.9487,58.9707,58.9487,58.9487,13900.0
2013-02-14 14:50:00,80.21,80.22,80.2,80.21,21200.0,58.9487,58.956,58.9413,58.9487,21200.0
2013-02-14 15:00:00,80.22,80.22,80.2,80.21,17800.0,58.956,58.956,58.9413,58.9487,17800.0
2013-02-14 15:10:00,80.2,80.22,80.2,80.22,29700.0,58.9413,58.956,58.9413,58.956,29700.0
2013-02-14 15:20:00,80.23,80.23,80.21,80.21,23100.0,58.9633,58.9633,58.9487,58.9487,23100.0
2013-02-14 15:30:00,80.23,80.25,80.21,80.25,22100.0,58.9633,58.978,58.9487,58.978,22100.0
2013-02-14 15:40:00,80.23,80.29,80.23,80.29,52500.0,58.9633,59.0074,58.9633,59.0074,52500.0
2013-02-14 15:50:00,80.28,80.3,80.28,80.28,55900.0,59.0001,59.0148,59.0001,59.0001,55900.0
2013-02-15 09:30:00,80.32,80.32,80.24,80.26,22500.0,59.0295,59.0295,58.9707,58.9854,22500.0
2013-02-15 09:40:00,80.26,80.3,80.26,80.3,18000.0,58.9854,59.0148,58.9854,59.0148,18000.0
2013-02-15 09:50:00,80.3,80.3,80.27,80.27,1700.0,59.0148,59.0148,58.9927,58.9927,1700.0
2013-02-15 10:00:00,80.26,80.3,80.25,80.26,10100.0,58.9854,59.0148,58.978,58.9854,10100.0
2013-02-15 10:10:00,80.26,80.27,80.25,80.26,6300.0,58.9854,58.9927,58.978,58.9854,6300.0
2013-02-15 10:20:00,80.26,80.27,80.26,80.27,10400.0,58.9854,58.9927,58.9854,58.9927,10400.0
2013-02-15 10:30:00,80.26,80.29,80.25,80.25,4800.0,58.9854,59.0074,58.978,58.978,4800.0
2013-02-15 10:40:00,80.26,80.29,80.25,80.26,9400.0,58.9854,59.0074,58.978,58.9854,9400.0
2013-02-15 10:50:00,80.26,80.28,80.26,80.28,55400.0,58.9854,59.0001,58.9854,59.0001,55400.0
2013-02-15 11:00:00,80.29,80.29,80.28,80.28,9500.0,59.0074,59.0074,59.0001,59.0001,9500.0
2013-02-15 11:10:00,80.28,80.3,80.28,80.28,12300.0,59.0001,59.0148,59.0001,59.0001,12300.0
2013-02-15 11:20:00,80.29,80.3,80.29,80.3,5500.0,59.0074,59.0148,59.0074,59.0148,5500.0
2013-02-15 11:30:00,80.3,80.3,80.3,80.3,37000.0,59.0148,59.0148,59.0148,59.0148,37000.0
2013-02-15 11:40:00,80.3,80.3,80.29,80.29,7100.0,59.0148,59.0148,59.0074,59.0074,7100.0
2013-02-15 11:50:00,80.3,80.3,80.29,80.29,2200.0,59.0148,59.0148,59.0074,59.0074,2200.0
2013-02-15 12:00:00,80.3,80.3,80.29,80.29,4000.0,59.0148,59.0148,59.0074,59.0074,4000.0
2013-02-15 12:10:00,80.29,80.3,80.29,80.29,3100.0,59.0074,59.0148,59.0074,59.0074,3100.0
2013-02-15 12:20:00,80.3,80.31,80.29,80.29,3700.0,59.0148,59.0221,59.0074,59.0074,3700.0
2013-02-15 12:30:00,80.3,80.31,80.29,80.31,4000.0,59.0148,59.0221,59.0074,59.0221,4000.0
2013-02-15 12:40:00,80.3,80.31,80.3,80.31,4000.0,59.0148,59.0221,59.0148,59.0221,4000.0
2013-02-15 12:50:00,80.3,80.31,80.3,80.3,1700.0,59.0148,59.0221,59.0148,59.0148,1700.0
2013-02-15 13:00:00,80.31,80.31,80.3,80.31,3000.0,59.0221,59.0221,59.0148,59.0221,3000.0
2013-02-15 13:10:00,80.31,80.31,80.3,80.31,1400.0,59.0221,59.0221,59.0148,59.0221,1400.0
2013-02-15 13:20:00,80.31,80.31,80.3,80.31,3200.0,59.0221,59.0221,59.0148,59.0221,3200.0
2013-02-15 13:30:00,80.31,80.31,80.3,80.31,6800.0,59.0221,59.0221,59.0148,59.0221,6800.0
2013-02-15 13:40:00,80.31,80.31,80.3,80.31,7500.0,59.0221,59.0221,59.0148,59.0221,7500.0
2013-02-15 13:50:00,80.31,80.31,80.3,80.31,8000.0,59.0221,59.0221,59.0148,59.0221,8000.0
2013-02-15 14:00:00,80.31,80.31,80.3,80.31,2400.0,59.0221,59.0221,59.0148,59.0221,2400.0
2013-02-15 14:10:00,80.31,80.31,80.3,80.3,16400.0,59.0221,59.0221,59.0148,59.0148,16400.0
2013-02-15 14:20:00,80.31,80.32,80.3,80.3,12400.0,59.0221,59.0295,59.0148,59.0148,12400.0
2013-02-15 14:30:00,80.31,80.32,80.3,80.31,10500.0,59.0221,59.0295,59.0148,59.0221,10500.0
2013-02-15 14:40:00,80.32,80.32,80.3,80.31,11200.0,59.0295,59.0295,59.0148,59.0221,11200.0
2013-02-15 14:50:00,80.32,80.32,80.31,80.32,11400.0,59.0295,59.0295,59.0221,59.0295,11400.0
2013-02-15 15:00:00,80.31,80.31,80.28,80.29,34300.0,59.0221,59.0221,59.0001,59.0074,34300.0
2013-02-15 15:10:00,80.29,80.3,80.27,80.29,7300.0,59.0074,59.0148,58.9927,59.0074,7300.0
2013-02-15 15:20:00,80.29,80.3,80.27,80.29,12900.0,59.0074,59.0148,58.9927,59.0074,12900.0
2013-02-15 15:30:00,80.3,80.32,80.3,80.3,9200.0,59.0148,59.0295,59.0148,59.0148,9200.0
2013-02-15 15:40:00,80.3,80.31,80.29,80.29,5000.0,59.0148,59.0221,59.0074,59.0074,5000.0
2013-02-15 15:50:00,80.3,80.31,80.29,80.29,7200.0,59.0148,59.0221,59.0074,59.0074,7200.0
2013-02-19 09:30:00,80.34,80.34,80.29,80.3,25400.0,59.0442,59.0442,59.0074,59.0148,25400.0
2013-02-19 09:40:00,80.29,80.31,80.29,80.31,12400.0,59.0074,59.0221,59.0074,59.0221,12400.0
2013-02-19 09:50:00,80.3,80.31,80.28,80.28,10600.0,59.0148,59.0221,59.0001,59.0001,10600.0
2013-02-19 10:00:00,80.3,80.3,80.28,80.3,7700.0,59.0148,59.0148,59.0001,59.0148,7700.0
2013-02-19 10:10:00,80.3,80.31,80.3,80.3,7500.0,59.0148,59.0221,59.0148,59.0148,7500.0
2013-02-19 10:20:00,80.3,80.32,80.28,80.31,16700.0,59.0148,59.0295,59.0001,59.0221,16700.0
2013-02-19 10:30:00,80.31,80.31,80.3,80.31,4500.0,59.0221,59.0221,59.0148,59.0221,4500.0
2013-02-19 10:40:00,80.31,80.31,80.3,80.31,6200.0,59.0221,59.0221,59.0148,59.0221,6200.0
2013-02-19 10:50:00,80.32,80.32,80.3,80.31,10800.0,59.0295,59.0295,59.0148,59.0221,10800.0
2013-02-19 11:00:00,80.31,80.31,80.3,80.31,4200.0,59.0221,59.0221,59.0148,59.0221,4200.0
2013-02-19 11:10:00,80.31,80.31,80.31,80.31,5000.0,59.0221,59.0221,59.0221,59.0221,5000.0
2013-02-19 11:20:00,80.3,80.32,80.3,80.32,19500.0,59.0148,59.0295,59.0148,59.0295,19500.0
2013-02-19 11:30:00,80.32,80.32,80.31,80.32,6700.0,59.0295,59.0295,59.0221,59.0295,6700.0
2013-02-19 11:40:00,80.32,80.32,80.31,80.32,3300.0,59.0295,59.0295,59.0221,59.0295,3300.0
2013-02-19 11:50:00,80.32,80.32,80.31,80.32,5500.0,59.0295,59.0295,59.0221,59.0295,5500.0
2013-02-19 12:00:00,80.32,80.32,80.31,80.31,5200.0,59.0295,59.0295,59.0221,59.0221,5200.0
2013-02-19 12:10:00,80.31,80.33,80.31,80.33,16100.0,59.0221,59.0368,59.0221,59.0368,16100.0
2013-02-19 12:20:00,80.32,80.33,80.31,80.32,8200.0,59.0295,59.0368,59.0221,59.0295,8200.0
2013-02-19 12:30:00,80.33,80.33,80.31,80.32,4300.0,59.0368,59.0368,59.0221,59.0295,4300.0
2013-02-19 12:40:00,80.32,80.32,80.31,80.32,3100.0,59.0295,59.0295,59.0221,59.0295,3100.0
2013-02-19 12:50:00,80.32,80.32,80.31,80.32,11600.0,59.0295,59.0295,59.0221,59.0295,11600.0
2013-02-19 13:00:00,80.31,80.32,80.31,80.31,1600.0,59.0221,59.0295,59.0221,59.0221,1600.0
2013-02-19 13:10:00,80.32,80.32,80.31,80.32,5700.0,59.0295,59.0295,59.0221,59.0295,5700.0
2013-02-19 13:20:00,80.32,80.32,80.31,80.32,10900.0,59.0295,59.0295,59.0221,59.0295,10900.0
2013-02-19 13:30:00,80.31,80.32,80.3,80.3,4900.0,59.0221,59.0295,59.0148,59.0148,4900.0
2013-02-19 13:40:00,80.3,80.32,80.3,80.32,8400.0,59.0148,59.0295,59.0148,59.0295,8400.0
2013-02-19 13:50:00,80.32,80.32,80.31,80.32,18200.0,59.0295,59.0295,59.0221,59.0295,18200.0
2013-02-19 14:00:00,80.32,80.32,80.31,80.32,10200.0,59.0295,59.0295,59.0221,59.0295,10200.0
2013-02-19 14:10:00,80.31,80.32,80.3,80.32,14100.0,59.0221,59.0295,59.0148,59.0295,14100.0
2013-02-19 14:20:00,80.32,80.32,80.3,80.3,20600.0,59.0295,59.0295,59.0148,59.0148,20600.0
2013-02-19 14:30:00,80.31,80.32,80.31,80.31,9000.0,59.0221,59.0295,59.0221,59.0221,9000.0
2013-02-19 14:40:00,80.32,80.32,80.31,80.32,8000.0,59.0295,59.0295,59.0221,59.0295,8000.0
2013-02-19 14:50:00,80.32,80.32,80.31,80.32,8900.0,59.0295,59.0295,59.0221,59.0295,8900.0
2013-02-19 15:00:00,80.32,80.32,80.31,80.32,6600.0,59.0295,59.0295,59.0221,59.0295,6600.0
2013-02-19 15:10:00,80.32,80.32,80.31,80.32,4000.0,59.0295,59.0295,59.0221,59.0295,4000.0
2013-02-19 15:20:00,80.32,80.32,80.31,80.32,11600.0,59.0295,59.0295,59.0221,59.0295,11600.0
2013-02-19 15:30:00,80.32,80.32,80.31,80.32,13600.0,59.0295,59.0295,59.0221,59.0295,13600.0
2013-02-19 15:40:00,80.31,80.31,80.3,80.31,25000.0,59.0221,59.0221,59.0148,59.0221,25000.0
2013-02-19 15:50:00,80.31,80.31,80.3,80.31,22100.0,59.0221,59.0221,59.0148,59.0221,22100.0
2013-02-20 09:30:00,80.3,80.31,80.28,80.28,43400.0,59.0148,59.0221,59.0001,59.0001,43400.0
2013-02-20 09:40:00,80.28,80.29,80.27,80.29,1200.0,59.0001,59.0074,58.9927,59.0074,1200.0
2013-02-20 09:50:00,80.29,80.29,80.28,80.29,3300.0,59.0074,59.0074,59.0001,59.0074,3300.0
2013-02-20 10:00:00,80.29,80.29,80.28,80.29,2400.0,59.0074,59.0074,59.0001,59.0074,2400.0
2013-02-20 10:10:00,80.29,80.29,80.25,80.27,21200.0,59.0074,59.0074,58.978,58.9927,21200.0
2013-02-20 10:20:00,80.26,80.27,80.26,80.27,5600.0,58.9854,58.9927,58.9854,58.9927,5600.0
2013-02-20 10:30:00,80.27,80.27,80.26,80.27,7400.0,58.9927,58.9927,58.9854,58.9927,7400.0
2013-02-20 10:40:00,80.26,80.27,80.25,80.25,21200.0,58.9854,58.9927,58.978,58.978,21200.0
2013-02-20 10:50:00,80.26,80.26,80.25,80.26,1500.0,58.9854,58.9854,58.978,58.9854,1500.0
2013-02-20 11:00:00,80.26,80.26,80.25,80.26,800.0,58.9854,58.9854,58.978,58.9854,800.0
2013-02-20 11:10:00,80.25,80.26,80.25,80.26,3300.0,58.978,58.9854,58.978,58.9854,3300.0
2013-02-20 11:20:00,80.25,80.28,80.25,80.27,5300.0,58.978,59.0001,58.978,58.9927,5300.0
2013-02-20 11:30:00,80.27,80.3,80.27,80.3,21800.0,58.9927,59.0148,58.9927,59.0148,21800.0
2013-02-20 11:40:00,80.3,80.31,80.29,80.3,2100.0,59.0148,59.0221,59.0074,59.0148,2100.0
2013-02-20 11:50:00,80.3,80.33,80.3,80.32,12000.0,59.0148,59.0368,59.0148,59.0295,12000.0
2013-02-20 12:00:00,80.32,80.32,80.31,80.31,900.0,59.0295,59.0295,59.0221,59.0221,900.0
2013-02-20 12:10:00,80.32,80.32,80.31,80.32,7200.0,59.0295,59.0295,59.0221,59.0295,7200.0
2013-02-20 12:20:00,80.32,80.33,80.31,80.33,12000.0,59.0295,59.0368,59.0221,59.0368,12000.0
2013-02-20 12:30:00,80.32,80.32,80.31,80.32,4700.0,59.0295,59.0295,59.0221,59.0295,4700.0
2013-02-20 12:40:00,80.32,80.32,80.31,80.32,3500.0,59.0295,59.0295,59.0221,59.0295,3500.0
2013-02-20 12:50:00,80.32,80.32,80.31,80.31,6800.0,59.0295,59.0295,59.0221,59.0221,6800.0
2013-02-20 13:00:00,80.31,80.32,80.31,80.31,4600.0,59.0221,59.0295,59.0221,59.0221,4600.0
2013-02-20 13:10:00,80.31,80.32,80.3,80.31,35900.0,59.0221,59.0295,59.0148,59.0221,35900.0
2013-02-20 13:20:00,80.3,80.3,80.28,80.29,3000.0,59.0148,59.0148,59.0001,59.0074,3000.0
2013-02-20 13:30:00,80.29,80.29,80.28,80.29,3900.0,59.0074,59.0074,59.0001,59.0074,3900.0
2013-02-20 13:40:00,80.28,80.29,80.28,80.29,6100.0,59.0001,59.0074,59.0001,59.0074,6100.0
2013-02-20 13:50:00,80.29,80.29,80.28,80.29,5700.0,59.0074,59.0074,59.0001,59.0074,5700.0
2013-02-20 14:00:00,80.29,80.29,80.28,80.29,4900.0,59.0074,59.0074,59.0001,59.0074,4900.0
2013-02-20 14:10:00,80.28,80.29,80.28,80.29,3100.0,59.0001,59.0074,59.0001,59.0074,3100.0
2013-02-20 14:20:00,80.29,80.29,80.28,80.29,6500.0,59.0074,59.0074,59.0001,59.0074,6500.0
2013-02-20 14:30:00,80.28,80.31,80.28,80.3,6000.0,59.0001,59.0221,59.0001,59.0148,6000.0
2013-02-20 14:40:00,80.31,80.31,80.3,80.31,9400.0,59.0221,59.0221,59.0148,59.0221,9400.0
2013-02-20 14:50:00,80.31,80.31,80.29,80.29,13400.0,59.0221,59.0221,59.0074,59.0074,13400.0
2013-02-20 15:00:00,80.29,80.3,80.29,80.29,15700.0,59.0074,59.0148,59.0074,59.0074,15700.0
2013-02-20 15:10:00,80.29,80.3,80.29,80.3,11500.0,59.0074,59.0148,59.0074,59.0148,11500.0
2013-02-20 15:20:00,80.29,80.3,80.29,80.29,15400.0,59.0074,59.0148,59.0074,59.0074,15400.0
2013-02-20 15:30:00,80.3,80.32,80.3,80.31,4500.0,59.0148,59.0295,59.0148,59.0221,4500.0
2013-02-20 15:40:00,80.32,80.32,80.3,80.3,29700.0,59.0295,59.0295,59.0148,59.0148,29700.0
2013-02-20 15:50:00,80.31,80.32,80.3,80.31,11700.0,59.0221,59.0295,59.0148,59.0221,11700.0
2013-02-21 09:30:00,80.36,80.36,80.32,80.32,29600.0,59.0589,59.0589,59.0295,59.0295,29600.0
2013-02-21 09:40:00,80.35,80.35,80.32,80.32,1200.0,59.0515,59.0515,59.0295,59.0295,1200.0
2013-02-21 09:50:00,80.35,80.35,80.32,80.33,3200.0,59.0515,59.0515,59.0295,59.0368,3200.0
2013-02-21 10:00:00,80.32,80.34,80.32,80.34,22000.0,59.0295,59.0442,59.0295,59.0442,22000.0
2013-02-21 10:10:00,80.34,80.34,80.33,80.34,10900.0,59.0442,59.0442,59.0368,59.0442,10900.0
2013-02-21 10:20:00,80.34,80.34,80.33,80.34,11500.0,59.0442,59.0442,59.0368,59.0442,11500.0
2013-02-21 10:30:00,80.33,80.34,80.33,80.34,3800.0,59.0368,59.0442,59.0368,59.0442,3800.0
2013-02-21 10:40:00,80.34,80.36,80.34,80.36,6200.0,59.0442,59.0589,59.0442,59.0589,6200.0
2013-02-21 10:50:00,80.35,80.36,80.35,80.35,5400.0,59.0515,59.0589,59.0515,59.0515,5400.0
2013-02-21 11:00:00,80.35,80.36,80.35,80.35,3900.0,59.0515,59.0589,59.0515,59.0515,3900.0
2013-02-21 11:10:00,80.36,80.36,80.35,80.35,3800.0,59.0589,59.0589,59.0515,59.0515,3800.0
2013-02-21 11:20:00,80.36,80.36,80.35,80.35,1600.0,59.0589,59.0589,59.0515,59.0515,1600.0
2013-02-21 11:30:00,80.35,80.36,80.35,80.35,8100.0,59.0515,59.0589,59.0515,59.0515,8100.0
2013-02-21 11:40:00,80.35,80.36,80.35,80.35,4600.0,59.0515,59.0589,59.0515,59.0515,4600.0
2013-02-21 11:50:00,80.37,80.37,80.36,80.37,11700.0,59.0662,59.0662,59.0589,59.0662,11700.0
2013-02-21 12:00:00,80.36,80.37,80.35,80.37,5100.0,59.0589,59.0662,59.0515,59.0662,5100.0
2013-02-21 12:10:00,80.35,80.37,80.35,80.37,5100.0,59.0515,59.0662,59.0515,59.0662,5100.0
2013-02-21 12:20:00,80.35,80.37,80.35,80.35,1400.0,59.0515,59.0662,59.0515,59.0515,1400.0
2013-02-21 12:30:00,80.36,80.37,80.35,80.36,1300.0,59.0589,59.0662,59.0515,59.0589,1300.0
2013-02-21 12:40:00,80.36,80.37,80.35,80.37,1100.0,59.0589,59.0662,59.0515,59.0662,1100.0
2013-02-21 12:50:00,80.36,80.37,80.36,80.37,800.0,59.0589,59.0662,59.0589,59.0662,800.0
2013-02-21 13:00:00,80.36,80.37,80.35,80.35,3300.0,59.0589,59.0662,59.0515,59.0515,3300.0
2013-02-21 13:10:00,80.37,80.37,80.36,80.37,6100.0,59.0662,59.0662,59.0589,59.0662,6100.0
2013-02-21 13:20:00,80.37,80.38,80.34,80.37,18800.0,59.0662,59.0736,59.0442,59.0662,18800.0
2013-02-21 13:30:00,80.37,80.38,80.36,80.36,8400.0,59.0662,59.0736,59.0589,59.0589,8400.0
2013-02-21 13:40:00,80.37,80.37,80.37,80.37,600.0,59.0662,59.0662,59.0662,59.0662,600.0
2013-02-21 13:50:00,80.37,80.38,80.36,80.37,2500.0,59.0662,59.0736,59.0589,59.0662,2500.0
2013-02-21 14:00:00,80.36,80.38,80.36,80.37,2700.0,59.0589,59.0736,59.0589,59.0662,2700.0
2013-02-21 14:10:00,80.37,80.38,80.37,80.38,6700.0,59.0662,59.0736,59.0662,59.0736,6700.0
2013-02-21 14:20:00,80.38,80.38,80.36,80.37,13900.0,59.0736,59.0736,59.0589,59.0662,13900.0
2013-02-21 14:30:00,80.38,80.38,80.33,80.34,13700.0,59.0736,59.0736,59.0368,59.0442,13700.0
2013-02-21 14:40:00,80.34,80.36,80.34,80.35,5900.0,59.0442,59.0589,59.0442,59.0515,5900.0
2013-02-21 14:50:00,80.34,80.35,80.33,80.35,4200.0,59.0442,59.0515,59.0368,59.0515,4200.0
2013-02-21 15:00:00,80.35,80.35,80.32,80.34,9600.0,59.0515,59.0515,59.0295,59.0442,9600.0
2013-02-21 15:10:00,80.34,80.35,80.32,80.34,24000.0,59.0442,59.0515,59.0295,59.0442,24000.0
2013-02-21 15:20:00,80.34,80.35,80.33,80.35,19700.0,59.0442,59.0515,59.0368,59.0515,19700.0
2013-02-21 15:30:00,80.35,80.35,80.32,80.33,13700.0,59.0515,59.0515,59.0295,59.0368,13700.0
2013-02-21 15:40:00,80.35,80.35,80.33,80.35,32600.0,59.0515,59.0515,59.0368,59.0515,32600.0
2013-02-21 15:50:00,80.35,80.36,80.33,80.33,18300.0,59.0515,59.0589,59.0368,59.0368,18300.0
2013-02-22 09:30:00,80.38,80.38,80.34,80.37,19000.0,59.0736,59.0736,59.0442,59.0662,19000.0
2013-02-22 09:40:00,80.35,80.38,80.34,80.38,3000.0,59.0515,59.0736,59.0442,59.0736,3000.0
2013-02-22 09:50:00,80.35,80.39,80.35,80.38,13100.0,59.0515,59.0809,59.0515,59.0736,13100.0
2013-02-22 10:00:00,80.35,80.39,80.35,80.36,4500.0,59.0515,59.0809,59.0515,59.0589,4500.0
2013-02-22 10:10:00,80.36,80.38,80.36,80.36,2200.0,59.0589,59.0736,59.0589,59.0589,2200.0
2013-02-22 10:20:00,80.36,80.37,80.33,80.34,13900.0,59.0589,59.0662,59.0368,59.0442,13900.0
2013-02-22 10:30:00,80.35,80.36,80.33,80.34,9200.0,59.0515,59.0589,59.0368,59.0442,9200.0
2013-02-22 10:40:00,80.33,80.36,80.33,80.36,1000.0,59.0368,59.0589,59.0368,59.0589,1000.0
2013-02-22 10:50:00,80.36,80.38,80.36,80.37,3800.0,59.0589,59.0736,59.0589,59.0662,3800.0
2013-02-22 11:00:00,80.39,80.39,80.36,80.39,5800.0,59.0809,59.0809,59.0589,59.0809,5800.0
2013-02-22 11:10:00,80.37,80.39,80.37,80.37,2900.0,59.0662,59.0809,59.0662,59.0662,2900.0
2013-02-22 11:20:00,80.37,80.37,80.36,80.36,23500.0,59.0662,59.0662,59.0589,59.0589,23500.0
2013-02-22 11:30:00,80.37,80.38,80.36,80.37,6900.0,59.0662,59.0736,59.0589,59.0662,6900.0
2013-02-22 11:40:00,80.38,80.4,80.38,80.4,6500.0,59.0736,59.0883,59.0736,59.0883,6500.0
2013-02-22 11:50:00,80.4,80.4,80.37,80.39,3000.0,59.0883,59.0883,59.0662,59.0809,3000.0
2013-02-22 12:00:00,80.39,80.4,80.37,80.37,3300.0,59.0809,59.0883,59.0662,59.0662,3300.0
2013-02-22 12:10:00,80.39,80.4,80.38,80.4,7800.0,59.0809,59.0883,59.0736,59.0883,7800.0
2013-02-22 12:20:00,80.4,80.4,80.39,80.39,1100.0,59.0883,59.0883,59.0809,59.0809,1100.0
2013-02-22 12:30:00,80.4,80.4,80.4,80.4,7800.0,59.0883,59.0883,59.0883,59.0883,7800.0
2013-02-22 12:40:00,80.4,80.4,80.39,80.39,3600.0,59.0883,59.0883,59.0809,59.0809,3600.0
2013-02-22 12:50:00,80.4,80.4,80.39,80.4,5800.0,59.0883,59.0883,59.0809,59.0883,5800.0
2013-02-22 13:00:00,80.4,80.4,80.39,80.4,7000.0,59.0883,59.0883,59.0809,59.0883,7000.0
2013-02-22 13:10:00,80.4,80.4,80.4,80.4,5600.0,59.0883,59.0883,59.0883,59.0883,5600.0
2013-02-22 13:20:00,80.39,80.4,80.39,80.39,8800.0,59.0809,59.0883,59.0809,59.0809,8800.0
2013-02-22 13:30:00,80.4,80.41,80.39,80.4,17200.0,59.0883,59.0956,59.0809,59.0883,17200.0
2013-02-22 13:40:00,80.41,80.41,80.4,80.41,3800.0,59.0956,59.0956,59.0883,59.0956,3800.0
2013-02-22 13:50:00,80.41,80.43,80.4,80.43,9000.0,59.0956,59.1103,59.0883,59.1103,9000.0
2013-02-22 14:00:00,80.42,80.43,80.42,80.42,12000.0,59.103,59.1103,59.103,59.103,12000.0
2013-02-22 14:10:00,80.42,80.42,80.4,80.42,5800.0,59.103,59.103,59.0883,59.103,5800.0
2013-02-22 14:20:00,80.42,80.42,80.38,80.39,9400.0,59.103,59.103,59.0736,59.0809,9400.0
2013-02-22 14:30:00,80.42,80.43,80.4,80.42,5800.0,59.103,59.1103,59.0883,59.103,5800.0
2013-02-22 14:40:00,80.42,80.43,80.41,80.41,5500.0,59.103,59.1103,59.0956,59.0956,5500.0
2013-02-22 14:50:00,80.43,80.43,80.43,80.43,6900.0,59.1103,59.1103,59.1103,59.1103,6900.0
2013-02-22 15:00:00,80.42,80.43,80.41,80.41,8000.0,59.103,59.1103,59.0956,59.0956,8000.0
2013-02-22 15:10:00,80.43,80.43,80.41,80.41,5700.0,59.1103,59.1103,59.0956,59.0956,5700.0
2013-02-22 15:20:00,80.43,80.43,80.41,80.43,6900.0,59.1103,59.1103,59.0956,59.1103,6900.0
2013-02-22 15:30:00,80.41,80.43,80.36,80.41,46300.0,59.0956,59.1103,59.0589,59.0956,46300.0
2013-02-22 15:40:00,80.4,80.43,80.39,80.41,5600.0,59.0883,59.1103,59.0809,59.0956,5600.0
2013-02-22 15:50:00,80.39,80.42,80.38,80.4,19000.0,59.0809,59.103,59.0736,59.0883,19000.0
2013-02-25 09:30:00,80.4,80.41,80.39,80.41,28100.0,59.0883,59.0956,59.0809,59.0956,28100.0
2013-02-25 09:40:00,80.41,80.41,80.39,80.4,21900.0,59.0956,59.0956,59.0809,59.0883,21900.0
2013-02-25 09:50:00,80.41,80.41,80.36,80.37,6500.0,59.0956,59.0956,59.0589,59.0662,6500.0
2013-02-25 10:00:00,80.38,80.39,80.37,80.39,11500.0,59.0736,59.0809,59.0662,59.0809,11500.0
2013-02-25 10:10:00,80.39,80.39,80.39,80.39,1100.0,59.0809,59.0809,59.0809,59.0809,1100.0
2013-02-25 10:20:00,80.39,80.39,80.38,80.39,8900.0,59.0809,59.0809,59.0736,59.0809,8900.0
2013-02-25 10:30:00,80.38,80.4,80.38,80.38,14200.0,59.0736,59.0883,59.0736,59.0736,14200.0
2013-02-25 10:40:00,80.39,80.39,80.37,80.37,4000.0,59.0809,59.0809,59.0662,59.0662,4000.0
2013-02-25 10:50:00,80.37,80.39,80.37,80.39,2200.0,59.0662,59.0809,59.0662,59.0809,2200.0
2013-02-25 11:00:00,80.38,80.39,80.38,80.39,1500.0,59.0736,59.0809,59.0736,59.0809,1500.0
2013-02-25 11:10:00,80.38,80.39,80.38,80.39,7900.0,59.0736,59.0809,59.0736,59.0809,7900.0
2013-02-25 11:20:00,80.39,80.39,80.38,80.38,13300.0,59.0809,59.0809,59.0736,59.0736,13300.0
2013-02-25 11:30:00,80.4,80.41,80.39,80.41,6000.0,59.0883,59.0956,59.0809,59.0956,6000.0
2013-02-25 11:40:00,80.41,80.41,80.4,80.41,2800.0,59.0956,59.0956,59.0883,59.0956,2800.0
2013-02-25 11:50:00,80.41,80.41,80.41,80.41,2800.0,59.0956,59.0956,59.0956,59.0956,2800.0
2013-02-25 12:00:00,80.41,80.41,80.38,80.38,17600.0,59.0956,59.0956,59.0736,59.0736,17600.0
2013-02-25 12:10:00,80.39,80.41,80.39,80.39,3700.0,59.0809,59.0956,59.0809,59.0809,3700.0
2013-02-25 12:20:00,80.41,80.41,80.39,80.41,5400.0,59.0956,59.0956,59.0809,59.0956,5400.0
2013-02-25 12:30:00,80.39,80.41,80.39,80.41,3700.0,59.0809,59.0956,59.0809,59.0956,3700.0
2013-02-25 12:40:00,80.41,80.41,80.39,80.4,25100.0,59.0956,59.0956,59.0809,59.0883,25100.0
2013-02-25 12:50:00,80.4,80.42,80.39,80.41,19600.0,59.0883,59.103,59.0809,59.0956,19600.0
2013-02-25 13:00:00,80.42,80.43,80.41,80.43,5300.0,59.103,59.1103,59.0956,59.1103,5300.0
2013-02-25 13:10:00,80.43,80.43,80.41,80.43,7200.0,59.1103,59.1103,59.0956,59.1103,7200.0
2013-02-25 13:20:00,80.43,80.43,80.41,80.43,8700.0,59.1103,59.1103,59.0956,59.1103,8700.0
2013-02-25 13:30:00,80.42,80.43,80.42,80.43,1900.0,59.103,59.1103,59.103,59.1103,1900.0
2013-02-25 13:40:00,80.43,80.43,80.42,80.42,3600.0,59.1103,59.1103,59.103,59.103,3600.0
2013-02-25 13:50:00,80.43,80.44,80.42,80.43,4700.0,59.1103,59.1177,59.103,59.1103,4700.0
2013-02-25 14:00:00,80.43,80.45,80.42,80.45,6700.0,59.1103,59.125,59.103,59.125,6700.0
2013-02-25 14:10:00,80.43,80.45,80.42,80.44,11800.0,59.1103,59.125,59.103,59.1177,11800.0
2013-02-25 14:20:00,80.44,80.44,80.42,80.43,7000.0,59.1177,59.1177,59.103,59.1103,7000.0
2013-02-25 14:30:00,80.44,80.45,80.42,80.45,4500.0,59.1177,59.125,59.103,59.125,4500.0
2013-02-25 14:40:00,80.44,80.45,80.42,80.42,3900.0,59.1177,59.125,59.103,59.103,3900.0
2013-02-25 14:50:00,80.43,80.45,80.42,80.42,10300.0,59.1103,59.125,59.103,59.103,10300.0
2013-02-25 15:00:00,80.44,80.44,80.42,80.42,8300.0,59.1177,59.1177,59.103,59.103,8300.0
2013-02-25 15:10:00,80.44,80.44,80.41,80.44,1800.0,59.1177,59.1177,59.0956,59.1177,1800.0
2013-02-25 15:20:00,80.41,80.44,80.41,80.44,13800.0,59.0956,59.1177,59.0956,59.1177,13800.0
2013-02-25 15:30:00,80.42,80.45,80.42,80.45,8000.0,59.103,59.125,59.103,59.125,8000.0
2013-02-25 15:40:00,80.45,80.46,80.43,80.44,28000.0,59.125,59.1324,59.1103,59.1177,28000.0
2013-02-25 15:50:00,80.43,80.46,80.42,80.42,30600.0,59.1103,59.1324,59.103,59.103,30600.0
2013-02-26 09:30:00,80.5,80.51,80.45,80.45,22800.0,59.1618,59.1691,59.125,59.125,22800.0
2013-02-26 09:40:00,80.46,80.5,80.46,80.48,6600.0,59.1324,59.1618,59.1324,59.1471,6600.0
2013-02-26 09:50:00,80.46,80.5,80.46,80.47,8500.0,59.1324,59.1618,59.1324,59.1397,8500.0
2013-02-26 10:00:00,80.48,80.5,80.46,80.48,8500.0,59.1471,59.1618,59.1324,59.1471,8500.0
2013-02-26 10:10:00,80.48,80.49,80.46,80.46,8500.0,59.1471,59.1544,59.1324,59.1324,8500.0
2013-02-26 10:20:00,80.49,80.49,80.47,80.47,3000.0,59.1544,59.1544,59.1397,59.1397,3000.0
2013-02-26 10:30:00,80.48,80.49,80.48,80.49,1800.0,59.1471,59.1544,59.1471,59.1544,1800.0
2013-02-26 10:40:00,80.47,80.49,80.47,80.48,5800.0,59.1397,59.1544,59.1397,59.1471,5800.0
2013-02-26 10:50:00,80.48,80.49,80.48,80.48,3900.0,59.1471,59.1544,59.1471,59.1471,3900.0
2013-02-26 11:00:00,80.48,80.49,80.48,80.48,3100.0,59.1471,59.1544,59.1471,59.1471,3100.0
2013-02-26 11:10:00,80.48,80.51,80.48,80.49,12000.0,59.1471,59.1691,59.1471,59.1544,12000.0
2013-02-26 11:20:00,80.5,80.52,80.49,80.49,20700.0,59.1618,59.1765,59.1544,59.1544,20700.0
2013-02-26 11:30:00,80.5,80.52,80.5,80.51,2400.0,59.1618,59.1765,59.1618,59.1691,2400.0
2013-02-26 11:40:00,80.51,80.52,80.5,80.52,8700.0,59.1691,59.1765,59.1618,59.1765,8700.0
2013-02-26 11:50:00,80.52,80.52,80.5,80.5,3000.0,59.1765,59.1765,59.1618,59.1618,3000.0
2013-02-26 12:00:00,80.5,80.53,80.5,80.52,4100.0,59.1618,59.1838,59.1618,59.1765,4100.0
2013-02-26 12:10:00,80.53,80.53,80.52,80.52,3100.0,59.1838,59.1838,59.1765,59.1765,3100.0
2013-02-26 12:20:00,80.53,80.53,80.47,80.5,16600.0,59.1838,59.1838,59.1397,59.1618,16600.0
2013-02-26 12:30:00,80.5,80.51,80.48,80.5,11200.0,59.1618,59.1691,59.1471,59.1618,11200.0
2013-02-26 12:40:00,80.51,80.51,80.5,80.5,13300.0,59.1691,59.1691,59.1618,59.1618,13300.0
2013-02-26 12:50:00,80.51,80.51,80.5,80.51,3200.0,59.1691,59.1691,59.1618,59.1691,3200.0
2013-02-26 13:00:00,80.51,80.51,80.5,80.5,9300.0,59.1691,59.1691,59.1618,59.1618,9300.0
2013-02-26 13:10:00,80.51,80.52,80.5,80.5,2600.0,59.1691,59.1765,59.1618,59.1618,2600.0
2013-02-26 13:20:00,80.51,80.52,80.5,80.52,1800.0,59.1691,59.1765,59.1618,59.1765,1800.0
2013-02-26 13:30:00,80.52,80.52,80.5,80.5,7000.0,59.1765,59.1765,59.1618,59.1618,7000.0
2013-02-26 13:40:00,80.51,80.52,80.48,80.49,4300.0,59.1691,59.1765,59.1471,59.1544,4300.0
2013-02-26 13:50:00,80.49,80.5,80.48,80.48,5600.0,59.1544,59.1618,59.1471,59.1471,5600.0
2013-02-26 14:00:00,80.48,80.5,80.48,80.5,6000.0,59.1471,59.1618,59.1471,59.1618,6000.0
2013-02-26 14:10:00,80.48,80.5,80.48,80.48,5100.0,59.1471,59.1618,59.1471,59.1471,5100.0
2013-02-26 14:20:00,80.5,80.5,80.48,80.5,56900.0,59.1618,59.1618,59.1471,59.1618,56900.0
2013-02-26 14:30:00,80.48,80.5,80.48,80.5,8600.0,59.1471,59.1618,59.1471,59.1618,8600.0
2013-02-26 14:40:00,80.5,80.5,80.48,80.5,17600.0,59.1618,59.1618,59.1471,59.1618,17600.0
2013-02-26 14:50:00,80.48,80.5,80.47,80.49,195100.0,59.1471,59.1618,59.1397,59.1544,195100.0
2013-02-26 15:00:00,80.48,80.5,80.47,80.5,9500.0,59.1471,59.1618,59.1397,59.1618,9500.0
2013-02-26 15:10:00,80.5,80.5,80.49,80.49,2800.0,59.1618,59.1618,59.1544,59.1544,2800.0
2013-02-26 15:20:00,80.49,80.5,80.47,80.49,14200.0,59.1544,59.1618,59.1397,59.1544,14200.0
2013-02-26 15:30:00,80.5,80.5,80.46,80.49,5300.0,59.1618,59.1618,59.1324,59.1544,5300.0
2013-02-26 15:40:00,80.48,80.49,80.47,80.47,4900.0,59.1471,59.1544,59.1397,59.1397,4900.0
2013-02-26 15:50:00,80.47,80.49,80.45,80.48,12500.0,59.1397,59.1544,59.125,59.1471,12500.0
2013-02-27 09:30:00,80.49,80.5,80.42,80.49,29800.0,59.1544,59.1618,59.103,59.1544,29800.0
2013-02-27 09:40:00,80.47,80.49,80.45,80.45,2900.0,59.1397,59.1544,59.125,59.125,2900.0
2013-02-27 09:50:00,80.45,80.49,80.45,80.49,7700.0,59.125,59.1544,59.125,59.1544,7700.0
2013-02-27 10:00:00,80.49,80.49,80.46,80.47,3000.0,59.1544,59.1544,59.1324,59.1397,3000.0
2013-02-27 10:10:00,80.48,80.49,80.48,80.49,3500.0,59.1471,59.1544,59.1471,59.1544,3500.0
2013-02-27 10:20:00,80.48,80.48,80.47,80.47,5800.0,59.1471,59.1471,59.1397,59.1397,5800.0
2013-02-27 10:30:00,80.48,80.48,80.46,80.46,7200.0,59.1471,59.1471,59.1324,59.1324,7200.0
2013-02-27 10:40:00,80.48,80.48,80.45,80.45,6800.0,59.1471,59.1471,59.125,59.125,6800.0
2013-02-27 10:50:00,80.46,80.47,80.45,80.45,2400.0,59.1324,59.1397,59.125,59.125,2400.0
2013-02-27 11:00:00,80.45,80.48,80.45,80.45,6000.0,59.125,59.1471,59.125,59.125,6000.0
2013-02-27 11:10:00,80.47,80.47,80.45,80.47,600.0,59.1397,59.1397,59.125,59.1397,600.0
2013-02-27 11:20:00,80.48,80.48,80.46,80.48,1500.0,59.1471,59.1471,59.1324,59.1471,1500.0
2013-02-27 11:30:00,80.46,80.48,80.46,80.48,2700.0,59.1324,59.1471,59.1324,59.1471,2700.0
2013-02-27 11:40:00,80.48,80.48,80.45,80.48,5800.0,59.1471,59.1471,59.125,59.1471,5800.0
2013-02-27 11:50:00,80.47,80.48,80.47,80.48,2800.0,59.1397,59.1471,59.1397,59.1471,2800.0
2013-02-27 12:00:00,80.46,80.48,80.46,80.48,1100.0,59.1324,59.1471,59.1324,59.1471,1100.0
2013-02-27 12:10:00,80.48,80.48,80.47,80.48,3000.0,59.1471,59.1471,59.1397,59.1471,3000.0
2013-02-27 12:20:00,80.47,80.48,80.47,80.48,9100.0,59.1397,59.1471,59.1397,59.1471,9100.0
2013-02-27 12:30:00,80.48,80.48,80.46,80.48,2700.0,59.1471,59.1471,59.1324,59.1471,2700.0
2013-02-27 12:40:00,80.48,80.48,80.46,80.48,900.0,59.1471,59.1471,59.1324,59.1471,900.0
2013-02-27 12:50:00,80.48,80.49,80.46,80.49,4600.0,59.1471,59.1544,59.1324,59.1544,4600.0
2013-02-27 13:00:00,80.49,80.49,80.48,80.49,1000.0,59.1544,59.1544,59.1471,59.1544,1000.0
2013-02-27 13:10:00,80.49,80.49,80.48,80.49,5700.0,59.1544,59.1544,59.1471,59.1544,5700.0
2013-02-27 13:20:00,80.49,80.5,80.48,80.49,5700.0,59.1544,59.1618,59.1471,59.1544,5700.0
2013-02-27 13:30:00,80.49,80.5,80.48,80.5,5600.0,59.1544,59.1618,59.1471,59.1618,5600.0
2013-02-27 13:40:00,80.49,80.5,80.48,80.48,6900.0,59.1544,59.1618,59.1471,59.1471,6900.0
2013-02-27 13:50:00,80.5,80.51,80.48,80.49,4300.0,59.1618,59.1691,59.1471,59.1544,4300.0
2013-02-27 14:00:00,80.5,80.5,80.49,80.5,3300.0,59.1618,59.1618,59.1544,59.1618,3300.0
2013-02-27 14:10:00,80.5,80.51,80.48,80.5,6300.0,59.1618,59.1691,59.1471,59.1618,6300.0
2013-02-27 14:20:00,80.5,80.51,80.48,80.49,11900.0,59.1618,59.1691,59.1471,59.1544,11900.0
2013-02-27 14:30:00,80.5,80.5,80.48,80.5,9900.0,59.1618,59.1618,59.1471,59.1618,9900.0
2013-02-27 14:40:00,80.5,80.5,80.48,80.5,5200.0,59.1618,59.1618,59.1471,59.1618,5200.0
2013-02-27 14:50:00,80.48,80.51,80.48,80.51,8700.0,59.1471,59.1691,59.1471,59.1691,8700.0
2013-02-27 15:00:00,80.48,80.51,80.48,80.5,4900.0,59.1471,59.1691,59.1471,59.1618,4900.0
2013-02-27 15:10:00,80.49,80.51,80.49,80.5,28400.0,59.1544,59.1691,59.1544,59.1618,28400.0
2013-02-27 15:20:00,80.5,80.5,80.49,80.5,14000.0,59.1618,59.1618,59.1544,59.1618,14000.0
2013-02-27 15:30:00,80.5,80.51,80.5,80.5,8400.0,59.1618,59.1691,59.1618,59.1618,8400.0
2013-02-27 15:40:00,80.51,80.52,80.5,80.51,19900.0,59.1691,59.1765,59.1618,59.1691,19900.0
2013-02-27 15:50:00,80.52,80.52,80.49,80.51,11500.0,59.1765,59.1765,59.1544,59.1691,11500.0
2013-02-28 09:30:00,80.4,80.4,80.35,80.35,23900.0,59.1773,59.1773,59.1405,59.1405,23900.0
2013-02-28 09:40:00,80.39,80.39,80.34,80.37,19100.0,59.17,59.17,59.1332,59.1552,19100.0
2013-02-28 09:50:00,80.38,80.38,80.34,80.36,2600.0,59.1626,59.1626,59.1332,59.1479,2600.0
2013-02-28 10:00:00,80.33,80.34,80.33,80.33,6000.0,59.1258,59.1332,59.1258,59.1258,6000.0
2013-02-28 10:10:00,80.33,80.35,80.33,80.35,4300.0,59.1258,59.1405,59.1258,59.1405,4300.0
2013-02-28 10:20:00,80.33,80.36,80.33,80.34,3500.0,59.1258,59.1479,59.1258,59.1332,3500.0
2013-02-28 10:30:00,80.33,80.35,80.33,80.35,4700.0,59.1258,59.1405,59.1258,59.1405,4700.0
2013-02-28 10:40:00,80.34,80.35,80.33,80.35,19700.0,59.1332,59.1405,59.1258,59.1405,19700.0
2013-02-28 10:50:00,80.35,80.36,80.34,80.35,13800.0,59.1405,59.1479,59.1332,59.1405,13800.0
2013-02-28 11:00:00,80.34,80.36,80.34,80.36,6800.0,59.1332,59.1479,59.1332,59.1479,6800.0
2013-02-28 11:10:00,80.35,80.36,80.34,80.34,3900.0,59.1405,59.1479,59.1332,59.1332,3900.0
2013-02-28 11:20:00,80.35,80.36,80.35,80.36,13600.0,59.1405,59.1479,59.1405,59.1479,13600.0
2013-02-28 11:30:00,80.36,80.36,80.35,80.36,17400.0,59.1479,59.1479,59.1405,59.1479,17400.0
2013-02-28 11:40:00,80.36,80.37,80.35,80.37,12700.0,59.1479,59.1552,59.1405,59.1552,12700.0
2013-02-28 11:50:00,80.38,80.38,80.35,80.36,5900.0,59.1626,59.1626,59.1405,59.1479,5900.0
2013-02-28 12:00:00,80.36,80.38,80.35,80.38,25700.0,59.1479,59.1626,59.1405,59.1626,25700.0
2013-02-28 12:10:00,80.36,80.38,80.36,80.36,2400.0,59.1479,59.1626,59.1479,59.1479,2400.0
2013-02-28 12:20:00,80.36,80.38,80.36,80.36,1700.0,59.1479,59.1626,59.1479,59.1479,1700.0
2013-02-28 12:30:00,80.38,80.38,80.38,80.38,4500.0,59.1626,59.1626,59.1626,59.1626,4500.0
2013-02-28 12:40:00,80.38,80.39,80.38,80.39,10200.0,59.1626,59.17,59.1626,59.17,10200.0
2013-02-28 12:50:00,80.4,80.4,80.39,80.39,2600.0,59.1773,59.1773,59.17,59.17,2600.0
2013-02-28 13:00:00,80.4,80.4,80.39,80.39,4900.0,59.1773,59.1773,59.17,59.17,4900.0
2013-02-28 13:10:00,80.4,80.4,80.34,80.34,286400.0,59.1773,59.1773,59.1332,59.1332,286400.0
2013-02-28 13:20:00,80.35,80.35,80.33,80.35,14600.0,59.1405,59.1405,59.1258,59.1405,14600.0
2013-02-28 13:30:00,80.33,80.34,80.33,80.33,24800.0,59.1258,59.1332,59.1258,59.1258,24800.0
2013-02-28 13:40:00,80.34,80.34,80.32,80.33,11100.0,59.1332,59.1332,59.1184,59.1258,11100.0
2013-02-28 13:50:00,80.33,80.33,80.31,80.32,28900.0,59.1258,59.1258,59.1111,59.1184,28900.0
2013-02-28 14:00:00,80.32,80.34,80.31,80.31,13500.0,59.1184,59.1332,59.1111,59.1111,13500.0
2013-02-28 14:10:00,80.31,80.34,80.31,80.34,3500.0,59.1111,59.1332,59.1111,59.1332,3500.0
2013-02-28 14:20:00,80.34,80.34,80.31,80.33,10600.0,59.1332,59.1332,59.1111,59.1258,10600.0
2013-02-28 14:30:00,80.33,80.33,80.31,80.32,22600.0,59.1258,59.1258,59.1111,59.1184,22600.0
2013-02-28 14:40:00,80.32,80.33,80.3,80.33,30100.0,59.1184,59.1258,59.1037,59.1258,30100.0
2013-02-28 14:50:00,80.33,80.34,80.3,80.34,23700.0,59.1258,59.1332,59.1037,59.1332,23700.0
2013-02-28 15:00:00,80.34,80.34,80.33,80.33,3900.0,59.1332,59.1332,59.1258,59.1258,3900.0
2013-02-28 15:10:00,80.33,80.35,80.33,80.35,10600.0,59.1258,59.1405,59.1258,59.1405,10600.0
2013-02-28 15:20:00,80.34,80.35,80.32,80.34,19900.0,59.1332,59.1405,59.1184,59.1332,19900.0
2013-02-28 15:30:00,80.33,80.33,80.31,80.32,24400.0,59.1258,59.1258,59.1111,59.1184,24400.0
2013-02-28 15:40:00,80.32,80.32,80.3,80.32,16500.0,59.1184,59.1184,59.1037,59.1184,16500.0
2013-02-28 15:50:00,80.32,80.33,80.3,80.31,32900.0,59.1184,59.1258,59.1037,59.1111,32900.0
2013-03-01 09:30:00,80.36,80.36,80.31,80.35,32900.0,59.1479,59.1479,59.1111,59.1405,32900.0
2013-03-01 09:40:00,80.35,80.35,80.34,80.35,9000.0,59.1405,59.1405,59.1332,59.1405,9000.0
2013-03-01 09:50:00,80.34,80.35,80.34,80.35,15400.0,59.1332,59.1405,59.1332,59.1405,15400.0
2013-03-01 10:00:00,80.35,80.38,80.35,80.37,14000.0,59.1405,59.1626,59.1405,59.1552,14000.0
2013-03-01 10:10:00,80.36,80.36,80.34,80.34,6100.0,59.1479,59.1479,59.1332,59.1332,6100.0
2013-03-01 10:20:00,80.35,80.35,80.34,80.35,13200.0,59.1405,59.1405,59.1332,59.1405,13200.0
2013-03-01 10:30:00,80.35,80.35,80.34,80.35,4200.0,59.1405,59.1405,59.1332,59.1405,4200.0
2013-03-01 10:40:00,80.35,80.35,80.35,80.35,2600.0,59.1405,59.1405,59.1405,59.1405,2600.0
2013-03-01 10:50:00,80.35,80.36,80.34,80.34,15300.0,59.1405,59.1479,59.1332,59.1332,15300.0
2013-03-01 11:00:00,80.35,80.36,80.33,80.36,3500.0,59.1405,59.1479,59.1258,59.1479,3500.0
2013-03-01 11:10:00,80.36,80.36,80.33,80.33,800.0,59.1479,59.1479,59.1258,59.1258,800.0
2013-03-01 11:20:00,80.34,80.36,80.34,80.35,2300.0,59.1332,59.1479,59.1332,59.1405,2300.0
2013-03-01 11:30:00,80.35,80.35,80.34,80.35,3200.0,59.1405,59.1405,59.1332,59.1405,3200.0
2013-03-01 11:40:00,80.34,80.35,80.33,80.33,2200.0,59.1332,59.1405,59.1258,59.1258,2200.0
2013-03-01 11:50:00,80.34,80.34,80.33,80.34,1900.0,59.1332,59.1332,59.1258,59.1332,1900.0
2013-03-01 12:00:00,80.34,80.34,80.33,80.34,1000.0,59.1332,59.1332,59.1258,59.1332,1000.0
2013-03-01 12:10:00,80.34,80.34,80.33,80.33,3900.0,59.1332,59.1332,59.1258,59.1258,3900.0
2013-03-01 12:20:00,80.33,80.34,80.33,80.34,4100.0,59.1258,59.1332,59.1258,59.1332,4100.0
2013-03-01 12:30:00,80.34,80.36,80.33,80.36,3000.0,59.1332,59.1479,59.1258,59.1479,3000.0
2013-03-01 12:40:00,80.36,80.36,80.35,80.35,2300.0,59.1479,59.1479,59.1405,59.1405,2300.0
2013-03-01 12:50:00,80.35,80.36,80.35,80.35,6300.0,59.1405,59.1479,59.1405,59.1405,6300.0
2013-03-01 13:00:00,80.35,80.35,80.34,80.35,1700.0,59.1405,59.1405,59.1332,59.1405,1700.0
2013-03-01 13:10:00,80.35,80.37,80.34,80.37,500.0,59.1405,59.1552,59.1332,59.1552,500.0
2013-03-01 13:20:00,80.37,80.37,80.35,80.35,2700.0,59.1552,59.1552,59.1405,59.1405,2700.0
2013-03-01 13:30:00,80.35,80.37,80.35,80.37,3300.0,59.1405,59.1552,59.1405,59.1552,3300.0
2013-03-01 13:40:00,80.37,80.37,80.35,80.37,3500.0,59.1552,59.1552,59.1405,59.1552,3500.0
2013-03-01 13:50:00,80.37,80.37,80.35,80.36,8000.0,59.1552,59.1552,59.1405,59.1479,8000.0
2013-03-01 14:00:00,80.36,80.38,80.35,80.36,8300.0,59.1479,59.1626,59.1405,59.1479,8300.0
2013-03-01 14:10:00,80.36,80.38,80.36,80.38,5700.0,59.1479,59.1626,59.1479,59.1626,5700.0
2013-03-01 14:20:00,80.36,80.38,80.36,80.36,2600.0,59.1479,59.1626,59.1479,59.1479,2600.0
2013-03-01 14:30:00,80.36,80.39,80.36,80.37,5400.0,59.1479,59.17,59.1479,59.1552,5400.0
2013-03-01 14:40:00,80.37,80.38,80.36,80.37,14100.0,59.1552,59.1626,59.1479,59.1552,14100.0
2013-03-01 14:50:00,80.36,80.39,80.36,80.39,21200.0,59.1479,59.17,59.1479,59.17,21200.0
2013-03-01 15:00:00,80.39,80.39,80.37,80.37,5000.0,59.17,59.17,59.1552,59.1552,5000.0
2013-03-01 15:10:00,80.38,80.39,80.37,80.38,5400.0,59.1626,59.17,59.1552,59.1626,5400.0
2013-03-01 15:20:00,80.38,80.38,80.37,80.38,3900.0,59.1626,59.1626,59.1552,59.1626,3900.0
2013-03-01 15:30:00,80.38,80.38,80.38,80.38,6500.0,59.1626,59.1626,59.1626,59.1626,6500.0
2013-03-01 15:40:00,80.38,80.38,80.37,80.38,11700.0,59.1626,59.1626,59.1552,59.1626,11700.0
2013-03-01 15:50:00,80.38,80.38,80.36,80.38,29800.0,59.1626,59.1626,59.1479,59.1626,29800.0
2013-03-04 09:30:00,80.42,80.42,80.35,80.35,45000.0,59.192,59.192,59.1405,59.1405,45000.0
2013-03-04 09:40:00,80.35,80.4,80.35,80.36,11400.0,59.1405,59.1773,59.1405,59.1479,11400.0
2013-03-04 09:50:00,80.36,80.38,80.34,80.34,14600.0,59.1479,59.1626,59.1332,59.1332,14600.0
2013-03-04 10:00:00,80.36,80.36,80.34,80.34,4700.0,59.1479,59.1479,59.1332,59.1332,4700.0
2013-03-04 10:10:00,80.34,80.36,80.34,80.36,1200.0,59.1332,59.1479,59.1332,59.1479,1200.0
2013-03-04 10:20:00,80.36,80.39,80.34,80.38,16800.0,59.1479,59.17,59.1332,59.1626,16800.0
2013-03-04 10:30:00,80.36,80.36,80.35,80.35,1200.0,59.1479,59.1479,59.1405,59.1405,1200.0
2013-03-04 10:40:00,80.35,80.38,80.35,80.37,3300.0,59.1405,59.1626,59.1405,59.1552,3300.0
2013-03-04 10:50:00,80.38,80.38,80.36,80.38,3000.0,59.1626,59.1626,59.1479,59.1626,3000.0
2013-03-04 11:00:00,80.38,80.38,80.36,80.37,8700.0,59.1626,59.1626,59.1479,59.1552,8700.0
2013-03-04 11:10:00,80.37,80.39,80.36,80.38,12700.0,59.1552,59.17,59.1479,59.1626,12700.0
2013-03-04 11:20:00,80.37,80.38,80.36,80.37,6900.0,59.1552,59.1626,59.1479,59.1552,6900.0
2013-03-04 11:30:00,80.36,80.36,80.36,80.36,3500.0,59.1479,59.1479,59.1479,59.1479,3500.0
2013-03-04 11:40:00,80.36,80.38,80.36,80.38,3600.0,59.1479,59.1626,59.1479,59.1626,3600.0
2013-03-04 11:50:00,80.37,80.38,80.36,80.36,2500.0,59.1552,59.1626,59.1479,59.1479,2500.0
2013-03-04 12:00:00,80.38,80.38,80.36,80.37,7800.0,59.1626,59.1626,59.1479,59.1552,7800.0
2013-03-04 12:10:00,80.37,80.38,80.36,80.38,9600.0,59.1552,59.1626,59.1479,59.1626,9600.0
2013-03-04 12:20:00,80.38,80.38,80.37,80.38,2600.0,59.1626,59.1626,59.1552,59.1626,2600.0
2013-03-04 12:30:00,80.37,80.39,80.37,80.38,4500.0,59.1552,59.17,59.1552,59.1626,4500.0
2013-03-04 12:40:00,80.38,80.38,80.37,80.37,10500.0,59.1626,59.1626,59.1552,59.1552,10500.0
2013-03-04 12:50:00,80.37,80.39,80.37,80.37,2900.0,59.1552,59.17,59.1552,59.1552,2900.0
2013-03-04 13:00:00,80.39,80.39,80.37,80.37,6600.0,59.17,59.17,59.1552,59.1552,6600.0
2013-03-04 13:10:00,80.38,80.39,80.38,80.38,2800.0,59.1626,59.17,59.1626,59.1626,2800.0
2013-03-04 13:20:00,80.38,80.38,80.37,80.37,1500.0,59.1626,59.1626,59.1552,59.1552,1500.0
2013-03-04 13:30:00,80.38,80.39,80.37,80.39,3500.0,59.1626,59.17,59.1552,59.17,3500.0
2013-03-04 13:40:00,80.38,80.39,80.37,80.38,17800.0,59.1626,59.17,59.1552,59.1626,17800.0
2013-03-04 13:50:00,80.39,80.39,80.38,80.39,7200.0,59.17,59.17,59.1626,59.17,7200.0
2013-03-04 14:00:00,80.39,80.39,80.39,80.39,4400.0,59.17,59.17,59.17,59.17,4400.0
2013-03-04 14:10:00,80.38,80.39,80.38,80.39,7300.0,59.1626,59.17,59.1626,59.17,7300.0
2013-03-04 14:20:00,80.38,80.39,80.38,80.38,5400.0,59.1626,59.17,59.1626,59.1626,5400.0
2013-03-04 14:30:00,80.38,80.39,80.38,80.38,17700.0,59.1626,59.17,59.1626,59.1626,17700.0
2013-03-04 14:40:00,80.39,80.39,80.38,80.38,6500.0,59.17,59.17,59.1626,59.1626,6500.0
2013-03-04 14:50:00,80.38,80.39,80.38,80.38,8600.0,59.1626,59.17,59.1626,59.1626,8600.0
2013-03-04 15:00:00,80.37,80.39,80.37,80.38,9000.0,59.1552,59.17,59.1552,59.1626,9000.0
2013-03-04 15:10:00,80.38,80.38,80.37,80.38,4000.0,59.1626,59.1626,59.1552,59.1626,4000.0
2013-03-04 15:20:00,80.37,80.38,80.37,80.38,13800.0,59.1552,59.1626,59.1552,59.1626,13800.0
2013-03-04 15:30:00,80.38,80.38,80.37,80.38,14600.0,59.1626,59.1626,59.1552,59.1626,14600.0
2013-03-04 15:40:00,80.38,80.38,80.37,80.38,12300.0,59.1626,59.1626,59.1552,59.1626,12300.0
2013-03-04 15:50:00,80.38,80.38,80.37,80.38,10200.0,59.1626,59.1626,59.1552,59.1626,10200.0
2013-03-05 09:30:00,80.39,80.4,80.35,80.38,12900.0,59.17,59.1773,59.1405,59.1626,12900.0
2013-03-05 09:40:00,80.39,80.39,80.37,80.39,1400.0,59.17,59.17,59.1552,59.17,1400.0
2013-03-05 09:50:00,80.38,80.39,80.38,80.39,1400.0,59.1626,59.17,59.1626,59.17,1400.0
2013-03-05 10:00:00,80.39,80.39,80.39,80.39,900.0,59.17,59.17,59.17,59.17,900.0
2013-03-05 10:10:00,80.39,80.39,80.38,80.39,2500.0,59.17,59.17,59.1626,59.17,2500.0
2013-03-05 10:20:00,80.39,80.39,80.38,80.39,9800.0,59.17,59.17,59.1626,59.17,9800.0
2013-03-05 10:30:00,80.39,80.39,80.38,80.39,3800.0,59.17,59.17,59.1626,59.17,3800.0
2013-03-05 10:40:00,80.39,80.39,80.38,80.39,7500.0,59.17,59.17,59.1626,59.17,7500.0
2013-03-05 10:50:00,80.39,80.39,80.38,80.39,19800.0,59.17,59.17,59.1626,59.17,19800.0
2013-03-05 11:00:00,80.39,80.39,80.39,80.39,2000.0,59.17,59.17,59.17,59.17,2000.0
2013-03-05 11:10:00,80.39,80.4,80.38,80.39,14500.0,59.17,59.1773,59.1626,59.17,14500.0
2013-03-05 11:20:00,80.4,80.4,80.39,80.4,20700.0,59.1773,59.1773,59.17,59.1773,20700.0
2013-03-05 11:30:00,80.4,80.4,80.39,80.4,3000.0,59.1773,59.1773,59.17,59.1773,3000.0
2013-03-05 11:40:00,80.4,80.4,80.39,80.4,8600.0,59.1773,59.1773,59.17,59.1773,8600.0
2013-03-05 11:50:00,80.4,80.4,80.39,80.39,2700.0,59.1773,59.1773,59.17,59.17,2700.0
2013-03-05 12:00:00,80.39,80.4,80.39,80.4,4800.0,59.17,59.1773,59.17,59.1773,4800.0
2013-03-05 12:10:00,80.39,80.41,80.39,80.41,22500.0,59.17,59.1847,59.17,59.1847,22500.0
2013-03-05 12:20:00,80.41,80.41,80.4,80.41,13900.0,59.1847,59.1847,59.1773,59.1847,13900.0
2013-03-05 12:30:00,80.4,80.41,80.4,80.4,2100.0,59.1773,59.1847,59.1773,59.1773,2100.0
2013-03-05 12:40:00,80.41,80.41,80.4,80.41,11400.0,59.1847,59.1847,59.1773,59.1847,11400.0
2013-03-05 12:50:00,80.41,80.41,80.4,80.4,10900.0,59.1847,59.1847,59.1773,59.1773,10900.0
2013-03-05 13:00:00,80.41,80.41,80.4,80.4,4200.0,59.1847,59.1847,59.1773,59.1773,4200.0
2013-03-05 13:10:00,80.4,80.41,80.4,80.4,2100.0,59.1773,59.1847,59.1773,59.1773,2100.0
2013-03-05 13:20:00,80.4,80.41,80.4,80.4,1500.0,59.1773,59.1847,59.1773,59.1773,1500.0
2013-03-05 13:30:00,80.41,80.41,80.4,80.4,2000.0,59.1847,59.1847,59.1773,59.1773,2000.0
2013-03-05 13:40:00,80.41,80.41,80.4,80.41,7600.0,59.1847,59.1847,59.1773,59.1847,7600.0
2013-03-05 13:50:00,80.41,80.41,80.4,80.41,6900.0,59.1847,59.1847,59.1773,59.1847,6900.0
2013-03-05 14:00:00,80.4,80.41,80.4,80.41,38200.0,59.1773,59.1847,59.1773,59.1847,38200.0
2013-03-05 14:10:00,80.41,80.42,80.4,80.4,29600.0,59.1847,59.192,59.1773,59.1773,29600.0
2013-03-05 14:20:00,80.42,80.42,80.4,80.42,50500.0,59.192,59.192,59.1773,59.192,50500.0
2013-03-05 14:30:00,80.42,80.42,80.41,80.41,23900.0,59.192,59.192,59.1847,59.1847,23900.0
2013-03-05 14:40:00,80.41,80.42,80.41,80.41,7000.0,59.1847,59.192,59.1847,59.1847,7000.0
2013-03-05 14:50:00,80.42,80.42,80.41,80.42,12500.0,59.192,59.192,59.1847,59.192,12500.0
2013-03-05 15:00:00,80.41,80.42,80.41,80.42,5200.0,59.1847,59.192,59.1847,59.192,5200.0
2013-03-05 15:10:00,80.42,80.42,80.4,80.42,28300.0,59.192,59.192,59.1773,59.192,28300.0
2013-03-05 15:20:00,80.41,80.42,80.4,80.41,4000.0,59.1847,59.192,59.1773,59.1847,4000.0
2013-03-05 15:30:00,80.4,80.41,80.4,80.41,3800.0,59.1773,59.1847,59.1773,59.1847,3800.0
2013-03-05 15:40:00,80.41,80.41,80.4,80.41,5800.0,59.1847,59.1847,59.1773,59.1847,5800.0
2013-03-05 15:50:00,80.4,80.42,80.39,80.4,20600.0,59.1773,59.192,59.17,59.1773,20600.0
2013-03-06 09:30:00,80.38,80.38,80.35,80.36,18800.0,59.1626,59.1626,59.1405,59.1479,18800.0
2013-03-06 09:40:00,80.36,80.38,80.35,80.36,7000.0,59.1479,59.1626,59.1405,59.1479,7000.0
2013-03-06 09:50:00,80.35,80.37,80.35,80.36,8700.0,59.1405,59.1552,59.1405,59.1479,8700.0
2013-03-06 10:00:00,80.36,80.37,80.36,80.36,3700.0,59.1479,59.1552,59.1479,59.1479,3700.0
2013-03-06 10:10:00,80.37,80.37,80.37,80.37,3100.0,59.1552,59.1552,59.1552,59.1552,3100.0
2013-03-06 10:20:00,80.37,80.38,80.37,80.38,13600.0,59.1552,59.1626,59.1552,59.1626,13600.0
2013-03-06 10:30:00,80.38,80.38,80.37,80.38,10600.0,59.1626,59.1626,59.1552,59.1626,10600.0
2013-03-06 10:40:00,80.37,80.38,80.37,80.38,2400.0,59.1552,59.1626,59.1552,59.1626,2400.0
2013-03-06 10:50:00,80.38,80.38,80.37,80.37,11800.0,59.1626,59.1626,59.1552,59.1552,11800.0
2013-03-06 11:00:00,80.38,80.38,80.37,80.37,2500.0,59.1626,59.1626,59.1552,59.1552,2500.0
2013-03-06 11:10:00,80.38,80.39,80.38,80.38,20300.0,59.1626,59.17,59.1626,59.1626,20300.0
2013-03-06 11:20:00,80.39,80.39,80.38,80.39,2400.0,59.17,59.17,59.1626,59.17,2400.0
2013-03-06 11:30:00,80.39,80.4,80.38,80.4,8400.0,59.17,59.1773,59.1626,59.1773,8400.0
2013-03-06 11:40:00,80.39,80.4,80.39,80.39,16700.0,59.17,59.1773,59.17,59.17,16700.0
2013-03-06 11:50:00,80.39,80.4,80.39,80.4,6100.0,59.17,59.1773,59.17,59.1773,6100.0
2013-03-06 12:00:00,80.4,80.4,80.38,80.38,10200.0,59.1773,59.1773,59.1626,59.1626,10200.0
2013-03-06 12:10:00,80.39,80.4,80.37,80.4,2900.0,59.17,59.1773,59.1552,59.1773,2900.0
2013-03-06 12:20:00,80.39,80.4,80.39,80.39,7100.0,59.17,59.1773,59.17,59.17,7100.0
2013-03-06 12:30:00,80.4,80.4,80.39,80.39,6400.0,59.1773,59.1773,59.17,59.17,6400.0
2013-03-06 12:40:00,80.39,80.39,80.38,80.39,13300.0,59.17,59.17,59.1626,59.17,13300.0
2013-03-06 12:50:00,80.39,80.39,80.38,80.39,1300.0,59.17,59.17,59.1626,59.17,1300.0
2013-03-06 13:00:00,80.38,80.39,80.38,80.38,12600.0,59.1626,59.17,59.1626,59.1626,12600.0
2013-03-06 13:10:00,80.39,80.39,80.38,80.39,2100.0,59.17,59.17,59.1626,59.17,2100.0
2013-03-06 13:20:00,80.39,80.39,80.38,80.39,10300.0,59.17,59.17,59.1626,59.17,10300.0
2013-03-06 13:30:00,80.39,80.39,80.38,80.38,1500.0,59.17,59.17,59.1626,59.1626,1500.0
2013-03-06 13:40:00,80.39,80.39,80.37,80.37,15000.0,59.17,59.17,59.1552,59.1552,15000.0
2013-03-06 13:50:00,80.39,80.39,80.37,80.39,13400.0,59.17,59.17,59.1552,59.17,13400.0
2013-03-06 14:00:00,80.38,80.4,80.37,80.39,31800.0,59.1626,59.1773,59.1552,59.17,31800.0
2013-03-06 14:10:00,80.38,80.39,80.35,80.35,13900.0,59.1626,59.17,59.1405,59.1405,13900.0
2013-03-06 14:20:00,80.35,80.4,80.35,80.39,8800.0,59.1405,59.1773,59.1405,59.17,8800.0
2013-03-06 14:30:00,80.4,80.4,80.36,80.38,29200.0,59.1773,59.1773,59.1479,59.1626,29200.0
2013-03-06 14:40:00,80.38,80.39,80.37,80.38,4000.0,59.1626,59.17,59.1552,59.1626,4000.0
2013-03-06 14:50:00,80.38,80.38,80.37,80.38,12200.0,59.1626,59.1626,59.1552,59.1626,12200.0
2013-03-06 15:00:00,80.38,80.38,80.35,80.36,161700.0,59.1626,59.1626,59.1405,59.1479,161700.0
2013-03-06 15:10:00,80.37,80.38,80.36,80.38,6200.0,59.1552,59.1626,59.1479,59.1626,6200.0
2013-03-06 15:20:00,80.38,80.38,80.36,80.36,4600.0,59.1626,59.1626,59.1479,59.1479,4600.0
2013-03-06 15:30:00,80.37,80.37,80.36,80.36,8500.0,59.1552,59.1552,59.1479,59.1479,8500.0
2013-03-06 15:40:00,80.37,80.38,80.36,80.37,12300.0,59.1552,59.1626,59.1479,59.1552,12300.0
2013-03-06 15:50:00,80.36,80.38,80.35,80.37,11100.0,59.1479,59.1626,59.1405,59.1552,11100.0
2013-03-07 09:30:00,80.37,80.37,80.31,80.34,18500.0,59.1552,59.1552,59.1111,59.1332,18500.0
2013-03-07 09:40:00,80.32,80.34,80.32,80.32,800.0,59.1184,59.1332,59.1184,59.1184,800.0
2013-03-07 09:50:00,80.33,80.34,80.33,80.34,7600.0,59.1258,59.1332,59.1258,59.1332,7600.0
2013-03-07 10:00:00,80.34,80.34,80.33,80.33,8300.0,59.1332,59.1332,59.1258,59.1258,8300.0
2013-03-07 10:10:00,80.33,80.34,80.33,80.34,8200.0,59.1258,59.1332,59.1258,59.1332,8200.0
2013-03-07 10:20:00,80.34,80.34,80.33,80.33,18200.0,59.1332,59.1332,59.1258,59.1258,18200.0
2013-03-07 10:30:00,80.34,80.34,80.33,80.34,13400.0,59.1332,59.1332,59.1258,59.1332,13400.0
2013-03-07 10:40:00,80.33,80.34,80.32,80.33,19700.0,59.1258,59.1332,59.1184,59.1258,19700.0
2013-03-07 10:50:00,80.33,80.33,80.31,80.32,4300.0,59.1258,59.1258,59.1111,59.1184,4300.0
2013-03-07 11:00:00,80.31,80.32,80.3,80.32,9600.0,59.1111,59.1184,59.1037,59.1184,9600.0
2013-03-07 11:10:00,80.32,80.32,80.3,80.3,5700.0,59.1184,59.1184,59.1037,59.1037,5700.0
2013-03-07 11:20:00,80.31,80.31,80.3,80.31,4700.0,59.1111,59.1111,59.1037,59.1111,4700.0
2013-03-07 11:30:00,80.3,80.31,80.3,80.31,5800.0,59.1037,59.1111,59.1037,59.1111,5800.0
2013-03-07 11:40:00,80.31,80.32,80.3,80.31,3900.0,59.1111,59.1184,59.1037,59.1111,3900.0
2013-03-07 11:50:00,80.3,80.32,80.3,80.31,6000.0,59.1037,59.1184,59.1037,59.1111,6000.0
2013-03-07 12:00:00,80.3,80.32,80.3,80.31,8400.0,59.1037,59.1184,59.1037,59.1111,8400.0
2013-03-07 12:10:00,80.31,80.32,80.3,80.32,6100.0,59.1111,59.1184,59.1037,59.1184,6100.0
2013-03-07 12:20:00,80.32,80.32,80.3,80.31,5600.0,59.1184,59.1184,59.1037,59.1111,5600.0
2013-03-07 12:30:00,80.31,80.32,80.3,80.32,3700.0,59.1111,59.1184,59.1037,59.1184,3700.0
2013-03-07 12:40:00,80.3,80.32,80.3,80.32,6500.0,59.1037,59.1184,59.1037,59.1184,6500.0
2013-03-07 12:50:00,80.32,80.32,80.3,80.31,2800.0,59.1184,59.1184,59.1037,59.1111,2800.0
2013-03-07 13:00:00,80.3,80.31,80.3,80.3,12600.0,59.1037,59.1111,59.1037,59.1037,12600.0
2013-03-07 13:10:00,80.3,80.31,80.3,80.31,2700.0,59.1037,59.1111,59.1037,59.1111,2700.0
2013-03-07 13:20:00,80.31,80.31,80.3,80.31,7400.0,59.1111,59.1111,59.1037,59.1111,7400.0
2013-03-07 13:30:00,80.3,80.31,80.29,80.31,7500.0,59.1037,59.1111,59.0963,59.1111,7500.0
2013-03-07 13:40:00,80.3,80.31,80.29,80.3,9300.0,59.1037,59.1111,59.0963,59.1037,9300.0
2013-03-07 13:50:00,80.31,80.31,80.29,80.31,15800.0,59.1111,59.1111,59.0963,59.1111,15800.0
2013-03-07 14:00:00,80.29,80.31,80.29,80.31,23000.0,59.0963,59.1111,59.0963,59.1111,23000.0
2013-03-07 14:10:00,80.31,80.31,80.29,80.31,3700.0,59.1111,59.1111,59.0963,59.1111,3700.0
2013-03-07 14:20:00,80.29,80.31,80.28,80.29,24000.0,59.0963,59.1111,59.089,59.0963,24000.0
2013-03-07 14:30:00,80.31,80.32,80.28,80.3,6700.0,59.1111,59.1184,59.089,59.1037,6700.0
2013-03-07 14:40:00,80.32,80.32,80.3,80.31,11600.0,59.1184,59.1184,59.1037,59.1111,11600.0
2013-03-07 14:50:00,80.31,80.32,80.3,80.32,9400.0,59.1111,59.1184,59.1037,59.1184,9400.0
2013-03-07 15:00:00,80.32,80.32,80.29,80.31,139800.0,59.1184,59.1184,59.0963,59.1111,139800.0
2013-03-07 15:10:00,80.29,80.31,80.28,80.29,8600.0,59.0963,59.1111,59.089,59.0963,8600.0
2013-03-07 15:20:00,80.29,80.31,80.28,80.29,15500.0,59.0963,59.1111,59.089,59.0963,15500.0
2013-03-07 15:30:00,80.3,80.31,80.28,80.31,5800.0,59.1037,59.1111,59.089,59.1111,5800.0
2013-03-07 15:40:00,80.29,80.3,80.27,80.28,19000.0,59.0963,59.1037,59.0816,59.089,19000.0
2013-03-07 15:50:00,80.29,80.3,80.25,80.25,39900.0,59.0963,59.1037,59.0669,59.0669,39900.0
2013-03-08 09:30:00,80.25,80.29,80.21,80.27,15000.0,59.0669,59.0963,59.0375,59.0816,15000.0
2013-03-08 09:40:00,80.27,80.27,80.23,80.27,3300.0,59.0816,59.0816,59.0522,59.0816,3300.0
2013-03-08 09:50:00,80.23,80.26,80.22,80.25,6300.0,59.0522,59.0743,59.0448,59.0669,6300.0
2013-03-08 10:00:00,80.26,80.29,80.23,80.29,17000.0,59.0743,59.0963,59.0522,59.0963,17000.0
2013-03-08 10:10:00,80.29,80.29,80.25,80.26,4300.0,59.0963,59.0963,59.0669,59.0743,4300.0
2013-03-08 10:20:00,80.26,80.26,80.24,80.25,4300.0,59.0743,59.0743,59.0595,59.0669,4300.0
2013-03-08 10:30:00,80.24,80.26,80.24,80.25,700.0,59.0595,59.0743,59.0595,59.0669,700.0
2013-03-08 10:40:00,80.24,80.27,80.24,80.27,9800.0,59.0595,59.0816,59.0595,59.0816,9800.0
2013-03-08 10:50:00,80.27,80.28,80.26,80.28,3500.0,59.0816,59.089,59.0743,59.089,3500.0
2013-03-08 11:00:00,80.27,80.28,80.27,80.28,2400.0,59.0816,59.089,59.0816,59.089,2400.0
2013-03-08 11:10:00,80.27,80.27,80.25,80.26,5400.0,59.0816,59.0816,59.0669,59.0743,5400.0
2013-03-08 11:20:00,80.26,80.26,80.25,80.26,5200.0,59.0743,59.0743,59.0669,59.0743,5200.0
2013-03-08 11:30:00,80.26,80.27,80.25,80.27,5400.0,59.0743,59.0816,59.0669,59.0816,5400.0
2013-03-08 11:40:00,80.27,80.27,80.27,80.27,6500.0,59.0816,59.0816,59.0816,59.0816,6500.0
2013-03-08 11:50:00,80.26,80.28,80.25,80.28,4100.0,59.0743,59.089,59.0669,59.089,4100.0
2013-03-08 12:00:00,80.27,80.28,80.27,80.28,3700.0,59.0816,59.089,59.0816,59.089,3700.0
2013-03-08 12:10:00,80.28,80.29,80.26,80.28,7900.0,59.089,59.0963,59.0743,59.089,7900.0
2013-03-08 12:20:00,80.28,80.29,80.28,80.29,23900.0,59.089,59.0963,59.089,59.0963,23900.0
2013-03-08 12:30:00,80.29,80.3,80.28,80.3,8100.0,59.0963,59.1037,59.089,59.1037,8100.0
2013-03-08 12:40:00,80.3,80.3,80.28,80.28,9100.0,59.1037,59.1037,59.089,59.089,9100.0
2013-03-08 12:50:00,80.29,80.3,80.28,80.28,20800.0,59.0963,59.1037,59.089,59.089,20800.0
2013-03-08 13:00:00,80.29,80.3,80.28,80.3,22100.0,59.0963,59.1037,59.089,59.1037,22100.0
2013-03-08 13:10:00,80.3,80.3,80.28,80.28,3300.0,59.1037,59.1037,59.089,59.089,3300.0
2013-03-08 13:20:00,80.3,80.3,80.28,80.29,10800.0,59.1037,59.1037,59.089,59.0963,10800.0
2013-03-08 13:30:00,80.29,80.31,80.29,80.31,8200.0,59.0963,59.1111,59.0963,59.1111,8200.0
2013-03-08 13:40:00,80.3,80.31,80.3,80.3,4800.0,59.1037,59.1111,59.1037,59.1037,4800.0
2013-03-08 13:50:00,80.31,80.31,80.3,80.3,13500.0,59.1111,59.1111,59.1037,59.1037,13500.0
2013-03-08 14:00:00,80.31,80.31,80.3,80.31,10700.0,59.1111,59.1111,59.1037,59.1111,10700.0
2013-03-08 14:10:00,80.31,80.31,80.28,80.28,7300.0,59.1111,59.1111,59.089,59.089,7300.0
2013-03-08 14:20:00,80.3,80.31,80.28,80.3,22100.0,59.1037,59.1111,59.089,59.1037,22100.0
2013-03-08 14:30:00,80.31,80.31,80.26,80.3,18600.0,59.1111,59.1111,59.0743,59.1037,18600.0
2013-03-08 14:40:00,80.28,80.31,80.28,80.29,12600.0,59.089,59.1111,59.089,59.0963,12600.0
2013-03-08 14:50:00,80.29,80.31,80.29,80.29,11800.0,59.0963,59.1111,59.0963,59.0963,11800.0
2013-03-08 15:00:00,80.31,80.31,80.29,80.29,5700.0,59.1111,59.1111,59.0963,59.0963,5700.0
2013-03-08 15:10:00,80.31,80.31,80.29,80.29,900.0,59.1111,59.1111,59.0963,59.0963,900.0
2013-03-08 15:20:00,80.29,80.31,80.29,80.3,2400.0,59.0963,59.1111,59.0963,59.1037,2400.0
2013-03-08 15:30:00,80.31,80.31,80.29,80.31,6200.0,59.1111,59.1111,59.0963,59.1111,6200.0
2013-03-08 15:40:00,80.31,80.31,80.3,80.31,8200.0,59.1111,59.1111,59.1037,59.1111,8200.0
2013-03-08 15:50:00,80.3,80.31,80.3,80.3,30500.0,59.1037,59.1111,59.1037,59.1037,30500.0
2013-03-11 09:30:00,80.35,80.35,80.3,80.31,15800.0,59.1405,59.1405,59.1037,59.1111,15800.0
2013-03-11 09:40:00,80.3,80.33,80.28,80.29,8400.0,59.1037,59.1258,59.089,59.0963,8400.0
2013-03-11 09:50:00,80.28,80.3,80.28,80.28,5400.0,59.089,59.1037,59.089,59.089,5400.0
2013-03-11 10:00:00,80.28,80.31,80.27,80.27,7500.0,59.089,59.1111,59.0816,59.0816,7500.0
2013-03-11 10:10:00,80.28,80.3,80.28,80.3,9200.0,59.089,59.1037,59.089,59.1037,9200.0
2013-03-11 10:20:00,80.3,80.31,80.3,80.3,5900.0,59.1037,59.1111,59.1037,59.1037,5900.0
2013-03-11 10:30:00,80.31,80.32,80.3,80.32,9100.0,59.1111,59.1184,59.1037,59.1184,9100.0
2013-03-11 10:40:00,80.3,80.33,80.3,80.32,10800.0,59.1037,59.1258,59.1037,59.1184,10800.0
2013-03-11 10:50:00,80.32,80.33,80.3,80.31,11800.0,59.1184,59.1258,59.1037,59.1111,11800.0
2013-03-11 11:00:00,80.31,80.32,80.3,80.31,5800.0,59.1111,59.1184,59.1037,59.1111,5800.0
2013-03-11 11:10:00,80.3,80.32,80.3,80.3,6800.0,59.1037,59.1184,59.1037,59.1037,6800.0
2013-03-11 11:20:00,80.3,80.33,80.3,80.32,9500.0,59.1037,59.1258,59.1037,59.1184,9500.0
2013-03-11 11:30:00,80.33,80.33,80.31,80.31,3500.0,59.1258,59.1258,59.1111,59.1111,3500.0
2013-03-11 11:40:00,80.31,80.32,80.3,80.32,5700.0,59.1111,59.1184,59.1037,59.1184,5700.0
2013-03-11 11:50:00,80.31,80.31,80.3,80.31,8400.0,59.1111,59.1111,59.1037,59.1111,8400.0
2013-03-11 12:00:00,80.3,80.31,80.3,80.3,8000.0,59.1037,59.1111,59.1037,59.1037,8000.0
2013-03-11 12:10:00,80.3,80.32,80.3,80.31,6400.0,59.1037,59.1184,59.1037,59.1111,6400.0
2013-03-11 12:20:00,80.32,80.33,80.31,80.33,4400.0,59.1184,59.1258,59.1111,59.1258,4400.0
2013-03-11 12:30:00,80.32,80.34,80.32,80.34,6600.0,59.1184,59.1332,59.1184,59.1332,6600.0
2013-03-11 12:40:00,80.32,80.34,80.31,80.33,5100.0,59.1184,59.1332,59.1111,59.1258,5100.0
2013-03-11 12:50:00,80.32,80.32,80.3,80.3,3800.0,59.1184,59.1184,59.1037,59.1037,3800.0
2013-03-11 13:00:00,80.3,80.31,80.3,80.3,3100.0,59.1037,59.1111,59.1037,59.1037,3100.0
2013-03-11 13:10:00,80.3,80.31,80.3,80.3,3100.0,59.1037,59.1111,59.1037,59.1037,3100.0
2013-03-11 13:20:00,80.3,80.31,80.3,80.31,12000.0,59.1037,59.1111,59.1037,59.1111,12000.0
2013-03-11 13:30:00,80.3,80.31,80.29,80.3,4300.0,59.1037,59.1111,59.0963,59.1037,4300.0
2013-03-11 13:40:00,80.3,80.33,80.3,80.31,7700.0,59.1037,59.1258,59.1037,59.1111,7700.0
2013-03-11 13:50:00,80.31,80.32,80.29,80.32,7400.0,59.1111,59.1184,59.0963,59.1184,7400.0
2013-03-11 14:00:00,80.31,80.32,80.29,80.31,20300.0,59.1111,59.1184,59.0963,59.1111,20300.0
2013-03-11 14:10:00,80.3,80.31,80.3,80.31,7000.0,59.1037,59.1111,59.1037,59.1111,7000.0
2013-03-11 14:20:00,80.3,80.31,80.3,80.3,7100.0,59.1037,59.1111,59.1037,59.1037,7100.0
2013-03-11 14:30:00,80.3,80.31,80.3,80.31,13400.0,59.1037,59.1111,59.1037,59.1111,13400.0
2013-03-11 14:40:00,80.29,80.31,80.27,80.28,19100.0,59.0963,59.1111,59.0816,59.089,19100.0
2013-03-11 14:50:00,80.28,80.29,80.28,80.28,12900.0,59.089,59.0963,59.089,59.089,12900.0
2013-03-11 15:00:00,80.28,80.32,80.28,80.32,7900.0,59.089,59.1184,59.089,59.1184,7900.0
2013-03-11 15:10:00,80.32,80.32,80.31,80.32,7300.0,59.1184,59.1184,59.1111,59.1184,7300.0
2013-03-11 15:20:00,80.31,80.31,80.3,80.3,5200.0,59.1111,59.1111,59.1037,59.1037,5200.0
2013-03-11 15:30:00,80.3,80.31,80.3,80.31,5000.0,59.1037,59.1111,59.1037,59.1111,5000.0
2013-03-11 15:40:00,80.3,80.34,80.3,80.33,15600.0,59.1037,59.1332,59.1037,59.1258,15600.0
2013-03-11 15:50:00,80.31,80.33,80.3,80.31,10800.0,59.1111,59.1258,59.1037,59.1111,10800.0
2013-03-12 09:30:00,80.35,80.35,80.3,80.3,17800.0,59.1405,59.1405,59.1037,59.1037,17800.0
2013-03-12 09:40:00,80.3,80.31,80.3,80.3,5100.0,59.1037,59.1111,59.1037,59.1037,5100.0
2013-03-12 09:50:00,80.3,80.3,80.29,80.29,4500.0,59.1037,59.1037,59.0963,59.0963,4500.0
2013-03-12 10:00:00,80.31,80.31,80.3,80.3,6600.0,59.1111,59.1111,59.1037,59.1037,6600.0
2013-03-12 10:10:00,80.31,80.32,80.3,80.31,8400.0,59.1111,59.1184,59.1037,59.1111,8400.0
2013-03-12 10:20:00,80.31,80.32,80.31,80.31,3500.0,59.1111,59.1184,59.1111,59.1111,3500.0
2013-03-12 10:30:00,80.32,80.32,80.31,80.32,2400.0,59.1184,59.1184,59.1111,59.1184,2400.0
2013-03-12 10:40:00,80.32,80.32,80.31,80.31,10600.0,59.1184,59.1184,59.1111,59.1111,10600.0
2013-03-12 10:50:00,80.32,80.32,80.31,80.31,2500.0,59.1184,59.1184,59.1111,59.1111,2500.0
2013-03-12 11:00:00,80.31,80.32,80.31,80.31,3200.0,59.1111,59.1184,59.1111,59.1111,3200.0
2013-03-12 11:10:00,80.31,80.32,80.27,80.3,23700.0,59.1111,59.1184,59.0816,59.1037,23700.0
2013-03-12 11:20:00,80.3,80.3,80.29,80.29,9800.0,59.1037,59.1037,59.0963,59.0963,9800.0
2013-03-12 11:30:00,80.3,80.3,80.28,80.29,12200.0,59.1037,59.1037,59.089,59.0963,12200.0
2013-03-12 11:40:00,80.28,80.29,80.28,80.29,11500.0,59.089,59.0963,59.089,59.0963,11500.0
2013-03-12 11:50:00,80.29,80.29,80.28,80.28,6200.0,59.0963,59.0963,59.089,59.089,6200.0
2013-03-12 12:00:00,80.28,80.29,80.28,80.28,8700.0,59.089,59.0963,59.089,59.089,8700.0
2013-03-12 12:10:00,80.29,80.32,80.28,80.29,25300.0,59.0963,59.1184,59.089,59.0963,25300.0
2013-03-12 12:20:00,80.28,80.29,80.28,80.29,2900.0,59.089,59.0963,59.089,59.0963,2900.0
2013-03-12 12:30:00,80.29,80.29,80.28,80.29,16000.0,59.0963,59.0963,59.089,59.0963,16000.0
2013-03-12 12:40:00,80.28,80.29,80.28,80.29,2700.0,59.089,59.0963,59.089,59.0963,2700.0
2013-03-12 12:50:00,80.29,80.29,80.28,80.29,8000.0,59.0963,59.0963,59.089,59.0963,8000.0
2013-03-12 13:00:00,80.29,80.29,80.28,80.29,4700.0,59.0963,59.0963,59.089,59.0963,4700.0
2013-03-12 13:10:00,80.29,80.29,80.28,80.29,7800.0,59.0963,59.0963,59.089,59.0963,7800.0
2013-03-12 13:20:00,80.28,80.3,80.28,80.3,22200.0,59.089,59.1037,59.089,59.1037,22200.0
2013-03-12 13:30:00,80.29,80.3,80.29,80.3,2300.0,59.0963,59.1037,59.0963,59.1037,2300.0
2013-03-12 13:40:00,80.3,80.3,80.29,80.3,21000.0,59.1037,59.1037,59.0963,59.1037,21000.0
2013-03-12 13:50:00,80.29,80.3,80.29,80.3,3500.0,59.0963,59.1037,59.0963,59.1037,3500.0
2013-03-12 14:00:00,80.3,80.3,80.29,80.3,52100.0,59.1037,59.1037,59.0963,59.1037,52100.0
2013-03-12 14:10:00,80.3,80.3,80.29,80.3,17800.0,59.1037,59.1037,59.0963,59.1037,17800.0
2013-03-12 14:20:00,80.29,80.3,80.29,80.29,31500.0,59.0963,59.1037,59.0963,59.0963,31500.0
2013-03-12 14:30:00,80.29,80.3,80.29,80.29,6100.0,59.0963,59.1037,59.0963,59.0963,6100.0
2013-03-12 14:40:00,80.29,80.3,80.29,80.3,16400.0,59.0963,59.1037,59.0963,59.1037,16400.0
2013-03-12 14:50:00,80.29,80.3,80.29,80.29,13100.0,59.0963,59.1037,59.0963,59.0963,13100.0
2013-03-12 15:00:00,80.29,80.3,80.29,80.29,15200.0,59.0963,59.1037,59.0963,59.0963,15200.0
2013-03-12 15:10:00,80.3,80.3,80.29,80.29,2500.0,59.1037,59.1037,59.0963,59.0963,2500.0
2013-03-12 15:20:00,80.29,80.3,80.29,80.29,24800.0,59.0963,59.1037,59.0963,59.0963,24800.0
2013-03-12 15:30:00,80.29,80.3,80.29,80.3,14900.0,59.0963,59.1037,59.0963,59.1037,14900.0
2013-03-12 15:40:00,80.3,80.3,80.29,80.3,13200.0,59.1037,59.1037,59.0963,59.1037,13200.0
2013-03-12 15:50:00,80.29,80.3,80.29,80.29,21500.0,59.0963,59.1037,59.0963,59.0963,21500.0
2013-03-13 09:30:00,80.29,80.29,80.28,80.28,11200.0,59.0963,59.0963,59.089,59.089,11200.0
2013-03-13 09:40:00,80.29,80.29,80.27,80.29,12000.0,59.0963,59.0963,59.0816,59.0963,12000.0
2013-03-13 09:50:00,80.29,80.29,80.27,80.28,8600.0,59.0963,59.0963,59.0816,59.089,8600.0
2013-03-13 10:00:00,80.29,80.29,80.28,80.29,18400.0,59.0963,59.0963,59.089,59.0963,18400.0
2013-03-13 10:10:00,80.28,80.29,80.28,80.28,5100.0,59.089,59.0963,59.089,59.089,5100.0
2013-03-13 10:20:00,80.29,80.29,80.28,80.28,6400.0,59.0963,59.0963,59.089,59.089,6400.0
2013-03-13 10:30:00,80.28,80.29,80.28,80.28,2000.0,59.089,59.0963,59.089,59.089,2000.0
2013-03-13 10:40:00,80.28,80.29,80.28,80.29,2000.0,59.089,59.0963,59.089,59.0963,2000.0
2013-03-13 10:50:00,80.28,80.29,80.28,80.28,22000.0,59.089,59.0963,59.089,59.089,22000.0
2013-03-13 11:00:00,80.29,80.29,80.27,80.27,9100.0,59.0963,59.0963,59.0816,59.0816,9100.0
2013-03-13 11:10:00,80.27,80.29,80.27,80.27,3200.0,59.0816,59.0963,59.0816,59.0816,3200.0
2013-03-13 11:20:00,80.27,80.28,80.27,80.27,1000.0,59.0816,59.089,59.0816,59.0816,1000.0
2013-03-13 11:30:00,80.28,80.28,80.27,80.27,3500.0,59.089,59.089,59.0816,59.0816,3500.0
2013-03-13 11:40:00,80.28,80.29,80.27,80.29,14800.0,59.089,59.0963,59.0816,59.0963,14800.0
2013-03-13 11:50:00,80.27,80.29,80.27,80.27,5100.0,59.0816,59.0963,59.0816,59.0816,5100.0
2013-03-13 12:00:00,80.28,80.28,80.27,80.27,10500.0,59.089,59.089,59.0816,59.0816,10500.0
2013-03-13 12:10:00,80.27,80.28,80.26,80.27,3000.0,59.0816,59.089,59.0743,59.0816,3000.0
2013-03-13 12:20:00,80.26,80.27,80.26,80.26,3500.0,59.0743,59.0816,59.0743,59.0743,3500.0
2013-03-13 12:30:00,80.27,80.29,80.27,80.29,23600.0,59.0816,59.0963,59.0816,59.0963,23600.0
2013-03-13 12:40:00,80.28,80.28,80.27,80.27,1300.0,59.089,59.089,59.0816,59.0816,1300.0
2013-03-13 12:50:00,80.27,80.29,80.27,80.27,6000.0,59.0816,59.0963,59.0816,59.0816,6000.0
2013-03-13 13:00:00,80.29,80.29,80.27,80.28,2300.0,59.0963,59.0963,59.0816,59.089,2300.0
2013-03-13 13:10:00,80.27,80.29,80.27,80.27,4500.0,59.0816,59.0963,59.0816,59.0816,4500.0
2013-03-13 13:20:00,80.28,80.3,80.27,80.28,2400.0,59.089,59.1037,59.0816,59.089,2400.0
2013-03-13 13:30:00,80.29,80.3,80.28,80.3,3800.0,59.0963,59.1037,59.089,59.1037,3800.0
2013-03-13 13:40:00,80.3,80.3,80.26,80.29,4100.0,59.1037,59.1037,59.0743,59.0963,4100.0
2013-03-13 13:50:00,80.27,80.29,80.26,80.29,2500.0,59.0816,59.0963,59.0743,59.0963,2500.0
2013-03-13 14:00:00,80.28,80.29,80.26,80.28,3100.0,59.089,59.0963,59.0743,59.089,3100.0
2013-03-13 14:10:00,80.29,80.29,80.28,80.28,5200.0,59.0963,59.0963,59.089,59.089,5200.0
2013-03-13 14:20:00,80.29,80.31,80.28,80.28,14100.0,59.0963,59.1111,59.089,59.089,14100.0
2013-03-13 14:30:00,80.29,80.29,80.28,80.29,5100.0,59.0963,59.0963,59.089,59.0963,5100.0
2013-03-13 14:40:00,80.29,80.3,80.28,80.3,9500.0,59.0963,59.1037,59.089,59.1037,9500.0
2013-03-13 14:50:00,80.28,80.3,80.28,80.28,8100.0,59.089,59.1037,59.089,59.089,8100.0
2013-03-13 15:00:00,80.29,80.29,80.28,80.29,11500.0,59.0963,59.0963,59.089,59.0963,11500.0
2013-03-13 15:10:00,80.28,80.29,80.28,80.29,5300.0,59.089,59.0963,59.089,59.0963,5300.0
2013-03-13 15:20:00,80.29,80.29,80.28,80.28,3800.0,59.0963,59.0963,59.089,59.089,3800.0
2013-03-13 15:30:00,80.29,80.29,80.28,80.29,22100.0,59.0963,59.0963,59.089,59.0963,22100.0
2013-03-13 15:40:00,80.28,80.29,80.28,80.29,7600.0,59.089,59.0963,59.089,59.0963,7600.0
2013-03-13 15:50:00,80.28,80.29,80.28,80.29,17500.0,59.089,59.0963,59.089,59.0963,17500.0
2013-03-14 09:30:00,80.25,80.29,80.25,80.26,16700.0,59.0669,59.0963,59.0669,59.0743,16700.0
2013-03-14 09:40:00,80.26,80.27,80.25,80.25,9300.0,59.0743,59.0816,59.0669,59.0669,9300.0
2013-03-14 09:50:00,80.25,80.26,80.25,80.25,4200.0,59.0669,59.0743,59.0669,59.0669,4200.0
2013-03-14 10:00:00,80.25,80.26,80.25,80.26,15700.0,59.0669,59.0743,59.0669,59.0743,15700.0
2013-03-14 10:10:00,80.25,80.26,80.24,80.25,8800.0,59.0669,59.0743,59.0595,59.0669,8800.0
2013-03-14 10:20:00,80.25,80.26,80.24,80.26,5000.0,59.0669,59.0743,59.0595,59.0743,5000.0
2013-03-14 10:30:00,80.26,80.26,80.25,80.25,6000.0,59.0743,59.0743,59.0669,59.0669,6000.0
2013-03-14 10:40:00,80.26,80.27,80.25,80.26,6800.0,59.0743,59.0816,59.0669,59.0743,6800.0
2013-03-14 10:50:00,80.27,80.27,80.25,80.26,2600.0,59.0816,59.0816,59.0669,59.0743,2600.0
2013-03-14 11:00:00,80.28,80.28,80.26,80.27,3500.0,59.089,59.089,59.0743,59.0816,3500.0
2013-03-14 11:10:00,80.27,80.27,80.25,80.25,9200.0,59.0816,59.0816,59.0669,59.0669,9200.0
2013-03-14 11:20:00,80.25,80.26,80.25,80.25,6900.0,59.0669,59.0743,59.0669,59.0669,6900.0
2013-03-14 11:30:00,80.26,80.26,80.25,80.25,3500.0,59.0743,59.0743,59.0669,59.0669,3500.0
2013-03-14 11:40:00,80.25,80.26,80.25,80.25,2200.0,59.0669,59.0743,59.0669,59.0669,2200.0
2013-03-14 11:50:00,80.25,80.26,80.25,80.25,6300.0,59.0669,59.0743,59.0669,59.0669,6300.0
2013-03-14 12:00:00,80.26,80.27,80.25,80.26,9500.0,59.0743,59.0816,59.0669,59.0743,9500.0
2013-03-14 12:10:00,80.26,80.28,80.26,80.28,3500.0,59.0743,59.089,59.0743,59.089,3500.0
2013-03-14 12:20:00,80.26,80.28,80.26,80.27,7700.0,59.0743,59.089,59.0743,59.0816,7700.0
2013-03-14 12:30:00,80.27,80.28,80.26,80.28,17100.0,59.0816,59.089,59.0743,59.089,17100.0
2013-03-14 12:40:00,80.26,80.28,80.26,80.28,13200.0,59.0743,59.089,59.0743,59.089,13200.0
2013-03-14 12:50:00,80.27,80.29,80.27,80.27,13100.0,59.0816,59.0963,59.0816,59.0816,13100.0
2013-03-14 13:00:00,80.27,80.29,80.25,80.25,8100.0,59.0816,59.0963,59.0669,59.0669,8100.0
2013-03-14 13:10:00,80.25,80.3,80.25,80.29,18300.0,59.0669,59.1037,59.0669,59.0963,18300.0
2013-03-14 13:20:00,80.28,80.28,80.27,80.27,7400.0,59.089,59.089,59.0816,59.0816,7400.0
2013-03-14 13:30:00,80.27,80.28,80.25,80.26,21000.0,59.0816,59.089,59.0669,59.0743,21000.0
2013-03-14 13:40:00,80.27,80.27,80.26,80.27,5900.0,59.0816,59.0816,59.0743,59.0816,5900.0
2013-03-14 13:50:00,80.27,80.28,80.26,80.27,5100.0,59.0816,59.089,59.0743,59.0816,5100.0
2013-03-14 14:00:00,80.28,80.28,80.27,80.28,8800.0,59.089,59.089,59.0816,59.089,8800.0
2013-03-14 14:10:00,80.27,80.28,80.27,80.28,14000.0,59.0816,59.089,59.0816,59.089,14000.0
2013-03-14 14:20:00,80.27,80.28,80.26,80.27,9600.0,59.0816,59.089,59.0743,59.0816,9600.0
2013-03-14 14:30:00,80.27,80.28,80.26,80.27,9900.0,59.0816,59.089,59.0743,59.0816,9900.0
2013-03-14 14:40:00,80.28,80.28,80.27,80.27,25400.0,59.089,59.089,59.0816,59.0816,25400.0
2013-03-14 14:50:00,80.27,80.28,80.27,80.27,7700.0,59.0816,59.089,59.0816,59.0816,7700.0
2013-03-14 15:00:00,80.28,80.28,80.27,80.28,9600.0,59.089,59.089,59.0816,59.089,9600.0
2013-03-14 15:10:00,80.28,80.28,80.26,80.26,13700.0,59.089,59.089,59.0743,59.0743,13700.0
2013-03-14 15:20:00,80.27,80.27,80.26,80.26,7300.0,59.0816,59.0816,59.0743,59.0743,7300.0
2013-03-14 15:30:00,80.26,80.27,80.26,80.27,18500.0,59.0743,59.0816,59.0743,59.0816,18500.0
2013-03-14 15:40:00,80.27,80.27,80.26,80.27,13400.0,59.0816,59.0816,59.0743,59.0816,13400.0
2013-03-14 15:50:00,80.26,80.27,80.25,80.27,16900.0,59.0743,59.0816,59.0669,59.0816,16900.0
2013-03-15 09:30:00,80.22,80.32,80.22,80.28,28600.0,59.0448,59.1184,59.0448,59.089,28600.0
2013-03-15 09:40:00,80.28,80.31,80.28,80.31,15000.0,59.089,59.1111,59.089,59.1111,15000.0
2013-03-15 09:50:00,80.31,80.31,80.27,80.29,8700.0,59.1111,59.1111,59.0816,59.0963,8700.0
2013-03-15 10:00:00,80.27,80.3,80.25,80.26,8200.0,59.0816,59.1037,59.0669,59.0743,8200.0
2013-03-15 10:10:00,80.26,80.31,80.25,80.3,13100.0,59.0743,59.1111,59.0669,59.1037,13100.0
2013-03-15 10:20:00,80.29,80.29,80.26,80.26,5800.0,59.0963,59.0963,59.0743,59.0743,5800.0
2013-03-15 10:30:00,80.27,80.29,80.26,80.26,44300.0,59.0816,59.0963,59.0743,59.0743,44300.0
2013-03-15 10:40:00,80.26,80.28,80.26,80.27,6200.0,59.0743,59.089,59.0743,59.0816,6200.0
2013-03-15 10:50:00,80.28,80.28,80.26,80.27,10400.0,59.089,59.089,59.0743,59.0816,10400.0
2013-03-15 11:00:00,80.26,80.3,80.26,80.28,16400.0,59.0743,59.1037,59.0743,59.089,16400.0
2013-03-15 11:10:00,80.28,80.31,80.28,80.31,7800.0,59.089,59.1111,59.089,59.1111,7800.0
2013-03-15 11:20:00,80.28,80.29,80.28,80.28,9200.0,59.089,59.0963,59.089,59.089,9200.0
2013-03-15 11:30:00,80.28,80.29,80.28,80.28,10200.0,59.089,59.0963,59.089,59.089,10200.0
2013-03-15 11:40:00,80.28,80.31,80.28,80.29,9200.0,59.089,59.1111,59.089,59.0963,9200.0
2013-03-15 11:50:00,80.29,80.3,80.27,80.27,9700.0,59.0963,59.1037,59.0816,59.0816,9700.0
2013-03-15 12:00:00,80.27,80.32,80.27,80.32,17700.0,59.0816,59.1184,59.0816,59.1184,17700.0
2013-03-15 12:10:00,80.31,80.32,80.29,80.29,6700.0,59.1111,59.1184,59.0963,59.0963,6700.0
2013-03-15 12:20:00,80.29,80.32,80.27,80.27,4700.0,59.0963,59.1184,59.0816,59.0816,4700.0
2013-03-15 12:30:00,80.28,80.29,80.26,80.28,7100.0,59.089,59.0963,59.0743,59.089,7100.0
2013-03-15 12:40:00,80.28,80.28,80.26,80.28,7600.0,59.089,59.089,59.0743,59.089,7600.0
2013-03-15 12:50:00,80.27,80.3,80.26,80.3,8600.0,59.0816,59.1037,59.0743,59.1037,8600.0
2013-03-15 13:00:00,80.3,80.3,80.27,80.27,8000.0,59.1037,59.1037,59.0816,59.0816,8000.0
2013-03-15 13:10:00,80.27,80.3,80.27,80.3,33300.0,59.0816,59.1037,59.0816,59.1037,33300.0
2013-03-15 13:20:00,80.3,80.3,80.28,80.28,5900.0,59.1037,59.1037,59.089,59.089,5900.0
2013-03-15 13:30:00,80.28,80.29,80.27,80.28,8000.0,59.089,59.0963,59.0816,59.089,8000.0
2013-03-15 13:40:00,80.27,80.28,80.27,80.27,7800.0,59.0816,59.089,59.0816,59.0816,7800.0
2013-03-15 13:50:00,80.27,80.28,80.27,80.27,5700.0,59.0816,59.089,59.0816,59.0816,5700.0
2013-03-15 14:00:00,80.27,80.28,80.27,80.28,6800.0,59.0816,59.089,59.0816,59.089,6800.0
2013-03-15 14:10:00,80.27,80.28,80.27,80.27,19000.0,59.0816,59.089,59.0816,59.0816,19000.0
2013-03-15 14:20:00,80.27,80.28,80.27,80.27,12700.0,59.0816,59.089,59.0816,59.0816,12700.0
2013-03-15 14:30:00,80.27,80.3,80.27,80.29,17400.0,59.0816,59.1037,59.0816,59.0963,17400.0
2013-03-15 14:40:00,80.29,80.3,80.27,80.29,12700.0,59.0963,59.1037,59.0816,59.0963,12700.0
2013-03-15 14:50:00,80.28,80.3,80.28,80.3,10700.0,59.089,59.1037,59.089,59.1037,10700.0
2013-03-15 15:00:00,80.29,80.29,80.28,80.28,9500.0,59.0963,59.0963,59.089,59.089,9500.0
2013-03-15 15:10:00,80.28,80.29,80.27,80.27,11900.0,59.089,59.0963,59.0816,59.0816,11900.0
2013-03-15 15:20:00,80.27,80.29,80.27,80.27,9200.0,59.0816,59.0963,59.0816,59.0816,9200.0
2013-03-15 15:30:00,80.26,80.27,80.25,80.26,14100.0,59.0743,59.0816,59.0669,59.0743,14100.0
2013-03-15 15:40:00,80.26,80.3,80.26,80.29,23200.0,59.0743,59.1037,59.0743,59.0963,23200.0
2013-03-15 15:50:00,80.29,80.29,80.27,80.28,30100.0,59.0963,59.0963,59.0816,59.089,30100.0
2013-03-18 09:30:00,80.31,80.31,80.25,80.26,43300.0,59.1111,59.1111,59.0669,59.0743,43300.0
2013-03-18 09:40:00,80.3,80.3,80.25,80.27,4500.0,59.1037,59.1037,59.0669,59.0816,4500.0
2013-03-18 09:50:00,80.27,80.29,80.26,80.29,4000.0,59.0816,59.0963,59.0743,59.0963,4000.0
2013-03-18 10:00:00,80.28,80.29,80.27,80.28,2900.0,59.089,59.0963,59.0816,59.089,2900.0
2013-03-18 10:10:00,80.29,80.29,80.29,80.29,900.0,59.0963,59.0963,59.0963,59.0963,900.0
2013-03-18 10:20:00,80.29,80.29,80.28,80.29,1200.0,59.0963,59.0963,59.089,59.0963,1200.0
2013-03-18 10:30:00,80.29,80.3,80.28,80.28,4500.0,59.0963,59.1037,59.089,59.089,4500.0
2013-03-18 10:40:00,80.29,80.3,80.28,80.3,7000.0,59.0963,59.1037,59.089,59.1037,7000.0
2013-03-18 10:50:00,80.3,80.3,80.29,80.3,15200.0,59.1037,59.1037,59.0963,59.1037,15200.0
2013-03-18 11:00:00,80.3,80.3,80.29,80.29,4900.0,59.1037,59.1037,59.0963,59.0963,4900.0
2013-03-18 11:10:00,80.3,80.3,80.29,80.3,1900.0,59.1037,59.1037,59.0963,59.1037,1900.0
2013-03-18 11:20:00,80.3,80.31,80.29,80.31,17300.0,59.1037,59.1111,59.0963,59.1111,17300.0
2013-03-18 11:30:00,80.31,80.31,80.29,80.31,4400.0,59.1111,59.1111,59.0963,59.1111,4400.0
2013-03-18 11:40:00,80.31,80.33,80.31,80.31,4900.0,59.1111,59.1258,59.1111,59.1111,4900.0
2013-03-18 11:50:00,80.32,80.32,80.31,80.31,2200.0,59.1184,59.1184,59.1111,59.1111,2200.0
2013-03-18 12:00:00,80.32,80.32,80.31,80.31,700.0,59.1184,59.1184,59.1111,59.1111,700.0
2013-03-18 12:10:00,80.31,80.32,80.31,80.31,2300.0,59.1111,59.1184,59.1111,59.1111,2300.0
2013-03-18 12:20:00,80.32,80.32,80.32,80.32,1100.0,59.1184,59.1184,59.1184,59.1184,1100.0
2013-03-18 12:30:00,80.32,80.34,80.31,80.33,10700.0,59.1184,59.1332,59.1111,59.1258,10700.0
2013-03-18 12:40:00,80.32,80.34,80.32,80.33,10100.0,59.1184,59.1332,59.1184,59.1258,10100.0
2013-03-18 12:50:00,80.32,80.34,80.32,80.33,12500.0,59.1184,59.1332,59.1184,59.1258,12500.0
2013-03-18 13:00:00,80.31,80.33,80.31,80.32,1400.0,59.1111,59.1258,59.1111,59.1184,1400.0
2013-03-18 13:10:00,80.32,80.34,80.31,80.33,6700.0,59.1184,59.1332,59.1111,59.1258,6700.0
2013-03-18 13:20:00,80.33,80.33,80.32,80.32,3400.0,59.1258,59.1258,59.1184,59.1184,3400.0
2013-03-18 13:30:00,80.33,80.33,80.32,80.33,5000.0,59.1258,59.1258,59.1184,59.1258,5000.0
2013-03-18 13:40:00,80.33,80.33,80.32,80.33,2400.0,59.1258,59.1258,59.1184,59.1258,2400.0
2013-03-18 13:50:00,80.33,80.33,80.31,80.33,2900.0,59.1258,59.1258,59.1111,59.1258,2900.0
2013-03-18 14:00:00,80.33,80.33,80.32,80.32,3400.0,59.1258,59.1258,59.1184,59.1184,3400.0
2013-03-18 14:10:00,80.33,80.34,80.31,80.34,26200.0,59.1258,59.1332,59.1111,59.1332,26200.0
2013-03-18 14:20:00,80.33,80.34,80.32,80.33,3000.0,59.1258,59.1332,59.1184,59.1258,3000.0
2013-03-18 14:30:00,80.33,80.34,80.31,80.32,6600.0,59.1258,59.1332,59.1111,59.1184,6600.0
2013-03-18 14:40:00,80.34,80.34,80.32,80.34,3900.0,59.1332,59.1332,59.1184,59.1332,3900.0
2013-03-18 14:50:00,80.32,80.34,80.32,80.34,5400.0,59.1184,59.1332,59.1184,59.1332,5400.0
2013-03-18 15:00:00,80.34,80.34,80.31,80.33,4400.0,59.1332,59.1332,59.1111,59.1258,4400.0
2013-03-18 15:10:00,80.33,80.34,80.31,80.34,3200.0,59.1258,59.1332,59.1111,59.1332,3200.0
2013-03-18 15:20:00,80.32,80.34,80.31,80.33,2300.0,59.1184,59.1332,59.1111,59.1258,2300.0
2013-03-18 15:30:00,80.32,80.35,80.32,80.33,6100.0,59.1184,59.1405,59.1184,59.1258,6100.0
2013-03-18 15:40:00,80.35,80.35,80.33,80.33,10700.0,59.1405,59.1405,59.1258,59.1258,10700.0
2013-03-18 15:50:00,80.35,80.35,80.33,80.35,7100.0,59.1405,59.1405,59.1258,59.1405,7100.0
2013-03-19 09:30:00,80.42,80.42,80.38,80.39,11900.0,59.192,59.192,59.1626,59.17,11900.0
2013-03-19 09:40:00,80.39,80.41,80.39,80.4,8600.0,59.17,59.1847,59.17,59.1773,8600.0
2013-03-19 09:50:00,80.41,80.41,80.4,80.41,8800.0,59.1847,59.1847,59.1773,59.1847,8800.0
2013-03-19 10:00:00,80.41,80.42,80.39,80.39,13700.0,59.1847,59.192,59.17,59.17,13700.0
2013-03-19 10:10:00,80.39,80.42,80.39,80.39,9400.0,59.17,59.192,59.17,59.17,9400.0
2013-03-19 10:20:00,80.4,80.4,80.37,80.37,12500.0,59.1773,59.1773,59.1552,59.1552,12500.0
2013-03-19 10:30:00,80.37,80.38,80.37,80.38,9300.0,59.1552,59.1626,59.1552,59.1626,9300.0
2013-03-19 10:40:00,80.38,80.38,80.36,80.37,12200.0,59.1626,59.1626,59.1479,59.1552,12200.0
2013-03-19 10:50:00,80.37,80.37,80.36,80.36,13600.0,59.1552,59.1552,59.1479,59.1479,13600.0
2013-03-19 11:00:00,80.37,80.37,80.36,80.36,8100.0,59.1552,59.1552,59.1479,59.1479,8100.0
2013-03-19 11:10:00,80.36,80.37,80.35,80.35,10500.0,59.1479,59.1552,59.1405,59.1405,10500.0
2013-03-19 11:20:00,80.35,80.35,80.34,80.34,10700.0,59.1405,59.1405,59.1332,59.1332,10700.0
2013-03-19 11:30:00,80.34,80.36,80.34,80.36,22500.0,59.1332,59.1479,59.1332,59.1479,22500.0
2013-03-19 11:40:00,80.36,80.36,80.35,80.36,4500.0,59.1479,59.1479,59.1405,59.1479,4500.0
2013-03-19 11:50:00,80.35,80.36,80.34,80.34,10700.0,59.1405,59.1479,59.1332,59.1332,10700.0
2013-03-19 12:00:00,80.35,80.37,80.34,80.36,18100.0,59.1405,59.1552,59.1332,59.1479,18100.0
2013-03-19 12:10:00,80.35,80.35,80.34,80.35,9200.0,59.1405,59.1405,59.1332,59.1405,9200.0
2013-03-19 12:20:00,80.34,80.35,80.33,80.33,86400.0,59.1332,59.1405,59.1258,59.1258,86400.0
2013-03-19 12:30:00,80.33,80.34,80.33,80.34,7500.0,59.1258,59.1332,59.1258,59.1332,7500.0
2013-03-19 12:40:00,80.34,80.34,80.33,80.34,2700.0,59.1332,59.1332,59.1258,59.1332,2700.0
2013-03-19 12:50:00,80.33,80.34,80.33,80.33,3400.0,59.1258,59.1332,59.1258,59.1258,3400.0
2013-03-19 13:00:00,80.33,80.34,80.33,80.34,4200.0,59.1258,59.1332,59.1258,59.1332,4200.0
2013-03-19 13:10:00,80.34,80.34,80.33,80.33,4200.0,59.1332,59.1332,59.1258,59.1258,4200.0
2013-03-19 13:20:00,80.34,80.34,80.33,80.34,18500.0,59.1332,59.1332,59.1258,59.1332,18500.0
2013-03-19 13:30:00,80.34,80.34,80.33,80.34,3300.0,59.1332,59.1332,59.1258,59.1332,3300.0
2013-03-19 13:40:00,80.33,80.34,80.33,80.34,4900.0,59.1258,59.1332,59.1258,59.1332,4900.0
2013-03-19 13:50:00,80.33,80.34,80.33,80.34,7400.0,59.1258,59.1332,59.1258,59.1332,7400.0
2013-03-19 14:00:00,80.34,80.34,80.3,80.31,19100.0,59.1332,59.1332,59.1037,59.1111,19100.0
2013-03-19 14:10:00,80.32,80.32,80.3,80.31,51900.0,59.1184,59.1184,59.1037,59.1111,51900.0
2013-03-19 14:20:00,80.31,80.32,80.3,80.31,5700.0,59.1111,59.1184,59.1037,59.1111,5700.0
2013-03-19 14:30:00,80.3,80.31,80.29,80.29,16200.0,59.1037,59.1111,59.0963,59.0963,16200.0
2013-03-19 14:40:00,80.3,80.31,80.29,80.31,21500.0,59.1037,59.1111,59.0963,59.1111,21500.0
2013-03-19 14:50:00,80.31,80.31,80.3,80.31,13200.0,59.1111,59.1111,59.1037,59.1111,13200.0
2013-03-19 15:00:00,80.31,80.31,80.3,80.3,1100.0,59.1111,59.1111,59.1037,59.1037,1100.0
2013-03-19 15:10:00,80.31,80.31,80.29,80.3,20300.0,59.1111,59.1111,59.0963,59.1037,20300.0
2013-03-19 15:20:00,80.3,80.31,80.3,80.3,9700.0,59.1037,59.1111,59.1037,59.1037,9700.0
2013-03-19 15:30:00,80.31,80.31,80.29,80.29,12400.0,59.1111,59.1111,59.0963,59.0963,12400.0
2013-03-19 15:40:00,80.29,80.3,80.29,80.3,34900.0,59.0963,59.1037,59.0963,59.1037,34900.0
2013-03-19 15:50:00,80.29,80.3,80.29,80.29,33700.0,59.0963,59.1037,59.0963,59.0963,33700.0
2013-03-20 09:30:00,80.37,80.37,80.26,80.31,13200.0,59.1552,59.1552,59.0743,59.1111,13200.0
2013-03-20 09:40:00,80.3,80.32,80.29,80.31,3600.0,59.1037,59.1184,59.0963,59.1111,3600.0
2013-03-20 09:50:00,80.29,80.32,80.28,80.32,14000.0,59.0963,59.1184,59.089,59.1184,14000.0
2013-03-20 10:00:00,80.32,80.32,80.3,80.32,4800.0,59.1184,59.1184,59.1037,59.1184,4800.0
2013-03-20 10:10:00,80.32,80.33,80.3,80.33,2700.0,59.1184,59.1258,59.1037,59.1258,2700.0
2013-03-20 10:20:00,80.32,80.35,80.3,80.35,11100.0,59.1184,59.1405,59.1037,59.1405,11100.0
2013-03-20 10:30:00,80.35,80.37,80.33,80.33,22400.0,59.1405,59.1552,59.1258,59.1258,22400.0
2013-03-20 10:40:00,80.34,80.37,80.33,80.35,6000.0,59.1332,59.1552,59.1258,59.1405,6000.0
2013-03-20 10:50:00,80.36,80.36,80.33,80.33,5100.0,59.1479,59.1479,59.1258,59.1258,5100.0
2013-03-20 11:00:00,80.35,80.36,80.33,80.36,2300.0,59.1405,59.1479,59.1258,59.1479,2300.0
2013-03-20 11:10:00,80.34,80.36,80.33,80.36,6300.0,59.1332,59.1479,59.1258,59.1479,6300.0
2013-03-20 11:20:00,80.36,80.36,80.33,80.35,7000.0,59.1479,59.1479,59.1258,59.1405,7000.0
2013-03-20 11:30:00,80.36,80.37,80.33,80.33,7000.0,59.1479,59.1552,59.1258,59.1258,7000.0
2013-03-20 11:40:00,80.34,80.37,80.33,80.37,5600.0,59.1332,59.1552,59.1258,59.1552,5600.0
2013-03-20 11:50:00,80.36,80.38,80.33,80.34,6900.0,59.1479,59.1626,59.1258,59.1332,6900.0
2013-03-20 12:00:00,80.35,80.35,80.33,80.35,3300.0,59.1405,59.1405,59.1258,59.1405,3300.0
2013-03-20 12:10:00,80.35,80.35,80.33,80.35,7900.0,59.1405,59.1405,59.1258,59.1405,7900.0
2013-03-20 12:20:00,80.33,80.36,80.33,80.36,3600.0,59.1258,59.1479,59.1258,59.1479,3600.0
2013-03-20 12:30:00,80.35,80.37,80.35,80.37,7600.0,59.1405,59.1552,59.1405,59.1552,7600.0
2013-03-20 12:40:00,80.37,80.37,80.35,80.37,25600.0,59.1552,59.1552,59.1405,59.1552,25600.0
2013-03-20 12:50:00,80.36,80.36,80.35,80.35,6200.0,59.1479,59.1479,59.1405,59.1405,6200.0
2013-03-20 13:00:00,80.35,80.37,80.35,80.35,3200.0,59.1405,59.1552,59.1405,59.1405,3200.0
2013-03-20 13:10:00,80.36,80.36,80.34,80.35,9200.0,59.1479,59.1479,59.1332,59.1405,9200.0
2013-03-20 13:20:00,80.34,80.35,80.33,80.35,4600.0,59.1332,59.1405,59.1258,59.1405,4600.0
2013-03-20 13:30:00,80.35,80.36,80.34,80.36,21900.0,59.1405,59.1479,59.1332,59.1479,21900.0
2013-03-20 13:40:00,80.35,80.36,80.34,80.36,7200.0,59.1405,59.1479,59.1332,59.1479,7200.0
2013-03-20 13:50:00,80.35,80.37,80.34,80.37,9400.0,59.1405,59.1552,59.1332,59.1552,9400.0
2013-03-20 14:00:00,80.37,80.38,80.34,80.37,26800.0,59.1552,59.1626,59.1332,59.1552,26800.0
2013-03-20 14:10:00,80.36,80.38,80.34,80.38,12300.0,59.1479,59.1626,59.1332,59.1626,12300.0
2013-03-20 14:20:00,80.38,80.39,80.35,80.39,8800.0,59.1626,59.17,59.1405,59.17,8800.0
2013-03-20 14:30:00,80.39,80.4,80.37,80.4,11900.0,59.17,59.1773,59.1552,59.1773,11900.0
2013-03-20 14:40:00,80.4,80.4,80.37,80.38,5800.0,59.1773,59.1773,59.1552,59.1626,5800.0
2013-03-20 14:50:00,80.37,80.39,80.37,80.37,13500.0,59.1552,59.17,59.1552,59.1552,13500.0
2013-03-20 15:00:00,80.37,80.39,80.37,80.37,19900.0,59.1552,59.17,59.1552,59.1552,19900.0
2013-03-20 15:10:00,80.37,80.39,80.37,80.39,53500.0,59.1552,59.17,59.1552,59.17,53500.0
2013-03-20 15:20:00,80.38,80.39,80.37,80.38,22100.0,59.1626,59.17,59.1552,59.1626,22100.0
2013-03-20 15:30:00,80.38,80.39,80.37,80.39,13600.0,59.1626,59.17,59.1552,59.17,13600.0
2013-03-20 15:40:00,80.38,80.39,80.37,80.38,51700.0,59.1626,59.17,59.1552,59.1626,51700.0
2013-03-20 15:50:00,80.39,80.39,80.37,80.38,33200.0,59.17,59.17,59.1552,59.1626,33200.0
2013-03-21 09:30:00,80.37,80.37,80.32,80.37,9200.0,59.1552,59.1552,59.1184,59.1552,9200.0
2013-03-21 09:40:00,80.36,80.37,80.31,80.37,6400.0,59.1479,59.1552,59.1111,59.1552,6400.0
2013-03-21 09:50:00,80.36,80.37,80.35,80.36,8800.0,59.1479,59.1552,59.1405,59.1479,8800.0
2013-03-21 10:00:00,80.36,80.37,80.36,80.37,6800.0,59.1479,59.1552,59.1479,59.1552,6800.0
2013-03-21 10:10:00,80.37,80.37,80.37,80.37,43800.0,59.1552,59.1552,59.1552,59.1552,43800.0
2013-03-21 10:20:00,80.37,80.39,80.36,80.36,12200.0,59.1552,59.17,59.1479,59.1479,12200.0
2013-03-21 10:30:00,80.37,80.38,80.36,80.37,1300.0,59.1552,59.1626,59.1479,59.1552,1300.0
2013-03-21 10:40:00,80.38,80.38,80.36,80.38,4900.0,59.1626,59.1626,59.1479,59.1626,4900.0
2013-03-21 10:50:00,80.38,80.39,80.37,80.39,34800.0,59.1626,59.17,59.1552,59.17,34800.0
2013-03-21 11:00:00,80.39,80.39,80.38,80.39,1700.0,59.17,59.17,59.1626,59.17,1700.0
2013-03-21 11:10:00,80.38,80.39,80.38,80.39,21600.0,59.1626,59.17,59.1626,59.17,21600.0
2013-03-21 11:20:00,80.39,80.39,80.38,80.38,15700.0,59.17,59.17,59.1626,59.1626,15700.0
2013-03-21 11:30:00,80.39,80.39,80.36,80.36,26900.0,59.17,59.17,59.1479,59.1479,26900.0
2013-03-21 11:40:00,80.36,80.36,80.34,80.35,11500.0,59.1479,59.1479,59.1332,59.1405,11500.0
2013-03-21 11:50:00,80.35,80.39,80.35,80.39,33100.0,59.1405,59.17,59.1405,59.17,33100.0
2013-03-21 12:00:00,80.38,80.39,80.37,80.39,8100.0,59.1626,59.17,59.1552,59.17,8100.0
2013-03-21 12:10:00,80.39,80.39,80.37,80.39,5000.0,59.17,59.17,59.1552,59.17,5000.0
2013-03-21 12:20:00,80.39,80.39,80.38,80.39,2200.0,59.17,59.17,59.1626,59.17,2200.0
2013-03-21 12:30:00,80.38,80.39,80.38,80.39,10700.0,59.1626,59.17,59.1626,59.17,10700.0
2013-03-21 12:40:00,80.39,80.39,80.38,80.39,4400.0,59.17,59.17,59.1626,59.17,4400.0
2013-03-21 12:50:00,80.39,80.39,80.38,80.39,3600.0,59.17,59.17,59.1626,59.17,3600.0
2013-03-21 13:00:00,80.39,80.39,80.38,80.39,1500.0,59.17,59.17,59.1626,59.17,1500.0
2013-03-21 13:10:00,80.39,80.39,80.38,80.39,2800.0,59.17,59.17,59.1626,59.17,2800.0
2013-03-21 13:20:00,80.39,80.39,80.38,80.39,3600.0,59.17,59.17,59.1626,59.17,3600.0
2013-03-21 13:30:00,80.39,80.39,80.38,80.39,43500.0,59.17,59.17,59.1626,59.17,43500.0
2013-03-21 13:40:00,80.4,80.41,80.39,80.4,75100.0,59.1773,59.1847,59.17,59.1773,75100.0
2013-03-21 13:50:00,80.41,80.41,80.4,80.41,5300.0,59.1847,59.1847,59.1773,59.1847,5300.0
2013-03-21 14:00:00,80.41,80.42,80.4,80.42,6400.0,59.1847,59.192,59.1773,59.192,6400.0
2013-03-21 14:10:00,80.4,80.42,80.4,80.4,14400.0,59.1773,59.192,59.1773,59.1773,14400.0
2013-03-21 14:20:00,80.41,80.41,80.4,80.41,6900.0,59.1847,59.1847,59.1773,59.1847,6900.0
2013-03-21 14:30:00,80.4,80.42,80.4,80.42,73600.0,59.1773,59.192,59.1773,59.192,73600.0
2013-03-21 14:40:00,80.42,80.42,80.41,80.41,7100.0,59.192,59.192,59.1847,59.1847,7100.0
2013-03-21 14:50:00,80.42,80.42,80.4,80.42,42600.0,59.192,59.192,59.1773,59.192,42600.0
2013-03-21 15:00:00,80.41,80.42,80.41,80.42,16300.0,59.1847,59.192,59.1847,59.192,16300.0
2013-03-21 15:10:00,80.42,80.42,80.41,80.42,32200.0,59.192,59.192,59.1847,59.192,32200.0
2013-03-21 15:20:00,80.42,80.43,80.41,80.42,38700.0,59.192,59.1994,59.1847,59.192,38700.0
2013-03-21 15:30:00,80.42,80.42,80.41,80.41,9900.0,59.192,59.192,59.1847,59.1847,9900.0
2013-03-21 15:40:00,80.42,80.42,80.41,80.42,15100.0,59.192,59.192,59.1847,59.192,15100.0
2013-03-21 15:50:00,80.41,80.42,80.41,80.42,13600.0,59.1847,59.192,59.1847,59.192,13600.0
2013-03-22 09:30:00,80.45,80.45,80.42,80.42,15800.0,59.2141,59.2141,59.192,59.192,15800.0
2013-03-22 09:40:00,80.44,80.44,80.42,80.42,1700.0,59.2068,59.2068,59.192,59.192,1700.0
2013-03-22 09:50:00,80.42,80.43,80.4,80.43,3900.0,59.192,59.1994,59.1773,59.1994,3900.0
2013-03-22 10:00:00,80.4,80.42,80.38,80.42,8400.0,59.1773,59.192,59.1626,59.192,8400.0
2013-03-22 10:10:00,80.41,80.41,80.38,80.38,7600.0,59.1847,59.1847,59.1626,59.1626,7600.0
2013-03-22 10:20:00,80.41,80.41,80.38,80.39,1900.0,59.1847,59.1847,59.1626,59.17,1900.0
2013-03-22 10:30:00,80.4,80.41,80.38,80.4,5000.0,59.1773,59.1847,59.1626,59.1773,5000.0
2013-03-22 10:40:00,80.4,80.41,80.39,80.39,5300.0,59.1773,59.1847,59.17,59.17,5300.0
2013-03-22 10:50:00,80.4,80.41,80.39,80.41,2900.0,59.1773,59.1847,59.17,59.1847,2900.0
2013-03-22 11:00:00,80.41,80.41,80.4,80.41,15100.0,59.1847,59.1847,59.1773,59.1847,15100.0
2013-03-22 11:10:00,80.41,80.42,80.4,80.42,12000.0,59.1847,59.192,59.1773,59.192,12000.0
2013-03-22 11:20:00,80.41,80.42,80.4,80.4,3100.0,59.1847,59.192,59.1773,59.1773,3100.0
2013-03-22 11:30:00,80.4,80.41,80.38,80.41,7600.0,59.1773,59.1847,59.1626,59.1847,7600.0
2013-03-22 11:40:00,80.41,80.42,80.38,80.41,6300.0,59.1847,59.192,59.1626,59.1847,6300.0
2013-03-22 11:50:00,80.42,80.42,80.39,80.39,5000.0,59.192,59.192,59.17,59.17,5000.0
2013-03-22 12:00:00,80.39,80.42,80.39,80.42,3500.0,59.17,59.192,59.17,59.192,3500.0
2013-03-22 12:10:00,80.42,80.43,80.4,80.43,12000.0,59.192,59.1994,59.1773,59.1994,12000.0
2013-03-22 12:20:00,80.42,80.43,80.42,80.42,4200.0,59.192,59.1994,59.192,59.192,4200.0
2013-03-22 12:30:00,80.42,80.44,80.4,80.44,8000.0,59.192,59.2068,59.1773,59.2068,8000.0
2013-03-22 12:40:00,80.43,80.44,80.43,80.44,17300.0,59.1994,59.2068,59.1994,59.2068,17300.0
2013-03-22 12:50:00,80.44,80.44,80.43,80.44,6100.0,59.2068,59.2068,59.1994,59.2068,6100.0
2013-03-22 13:00:00,80.43,80.43,80.42,80.42,8600.0,59.1994,59.1994,59.192,59.192,8600.0
2013-03-22 13:10:00,80.41,80.42,80.41,80.42,3100.0,59.1847,59.192,59.1847,59.192,3100.0
2013-03-22 13:20:00,80.42,80.43,80.42,80.42,10500.0,59.192,59.1994,59.192,59.192,10500.0
2013-03-22 13:30:00,80.41,80.43,80.41,80.43,3900.0,59.1847,59.1994,59.1847,59.1994,3900.0
2013-03-22 13:40:00,80.42,80.43,80.42,80.43,5000.0,59.192,59.1994,59.192,59.1994,5000.0
2013-03-22 13:50:00,80.42,80.43,80.42,80.42,6100.0,59.192,59.1994,59.192,59.192,6100.0
2013-03-22 14:00:00,80.43,80.44,80.42,80.43,10200.0,59.1994,59.2068,59.192,59.1994,10200.0
2013-03-22 14:10:00,80.43,80.44,80.42,80.43,10300.0,59.1994,59.2068,59.192,59.1994,10300.0
2013-03-22 14:20:00,80.44,80.44,80.42,80.43,10300.0,59.2068,59.2068,59.192,59.1994,10300.0
2013-03-22 14:30:00,80.42,80.43,80.42,80.43,6300.0,59.192,59.1994,59.192,59.1994,6300.0
2013-03-22 14:40:00,80.42,80.43,80.41,80.42,10000.0,59.192,59.1994,59.1847,59.192,10000.0
2013-03-22 14:50:00,80.41,80.43,80.41,80.43,10600.0,59.1847,59.1994,59.1847,59.1994,10600.0
2013-03-22 15:00:00,80.43,80.43,80.41,80.42,11300.0,59.1994,59.1994,59.1847,59.192,11300.0
2013-03-22 15:10:00,80.42,80.43,80.41,80.42,6900.0,59.192,59.1994,59.1847,59.192,6900.0
2013-03-22 15:20:00,80.43,80.44,80.42,80.43,19700.0,59.1994,59.2068,59.192,59.1994,19700.0
2013-03-22 15:30:00,80.44,80.44,80.41,80.42,35900.0,59.2068,59.2068,59.1847,59.192,35900.0
2013-03-22 15:40:00,80.43,80.44,80.41,80.43,14300.0,59.1994,59.2068,59.1847,59.1994,14300.0
2013-03-22 15:50:00,80.43,80.44,80.41,80.41,52300.0,59.1994,59.2068,59.1847,59.1847,52300.0
2013-03-25 09:30:00,80.44,80.44,80.42,80.42,26100.0,59.2068,59.2068,59.192,59.192,26100.0
2013-03-25 09:40:00,80.41,80.43,80.41,80.42,1700.0,59.1847,59.1994,59.1847,59.192,1700.0
2013-03-25 09:50:00,80.43,80.43,80.41,80.42,3300.0,59.1994,59.1994,59.1847,59.192,3300.0
2013-03-25 10:00:00,80.42,80.42,80.41,80.42,3300.0,59.192,59.192,59.1847,59.192,3300.0
2013-03-25 10:10:00,80.42,80.42,80.41,80.42,26800.0,59.192,59.192,59.1847,59.192,26800.0
2013-03-25 10:20:00,80.42,80.43,80.41,80.42,20400.0,59.192,59.1994,59.1847,59.192,20400.0
2013-03-25 10:30:00,80.43,80.43,80.42,80.43,3900.0,59.1994,59.1994,59.192,59.1994,3900.0
2013-03-25 10:40:00,80.43,80.44,80.42,80.44,1300.0,59.1994,59.2068,59.192,59.2068,1300.0
2013-03-25 10:50:00,80.45,80.45,80.44,80.45,6400.0,59.2141,59.2141,59.2068,59.2141,6400.0
2013-03-25 11:00:00,80.44,80.45,80.44,80.45,2700.0,59.2068,59.2141,59.2068,59.2141,2700.0
2013-03-25 11:10:00,80.44,80.45,80.44,80.45,15800.0,59.2068,59.2141,59.2068,59.2141,15800.0
2013-03-25 11:20:00,80.45,80.45,80.42,80.44,14500.0,59.2141,59.2141,59.192,59.2068,14500.0
2013-03-25 11:30:00,80.44,80.44,80.43,80.44,14600.0,59.2068,59.2068,59.1994,59.2068,14600.0
2013-03-25 11:40:00,80.44,80.44,80.43,80.44,8800.0,59.2068,59.2068,59.1994,59.2068,8800.0
2013-03-25 11:50:00,80.44,80.44,80.42,80.43,12100.0,59.2068,59.2068,59.192,59.1994,12100.0
2013-03-25 12:00:00,80.43,80.43,80.42,80.43,11300.0,59.1994,59.1994,59.192,59.1994,11300.0
2013-03-25 12:10:00,80.42,80.45,80.42,80.45,10800.0,59.192,59.2141,59.192,59.2141,10800.0
2013-03-25 12:20:00,80.44,80.45,80.44,80.45,8100.0,59.2068,59.2141,59.2068,59.2141,8100.0
2013-03-25 12:30:00,80.45,80.45,80.43,80.45,3700.0,59.2141,59.2141,59.1994,59.2141,3700.0
2013-03-25 12:40:00,80.45,80.45,80.43,80.44,14100.0,59.2141,59.2141,59.1994,59.2068,14100.0
2013-03-25 12:50:00,80.44,80.45,80.44,80.45,3900.0,59.2068,59.2141,59.2068,59.2141,3900.0
2013-03-25 13:00:00,80.45,80.45,80.45,80.45,7200.0,59.2141,59.2141,59.2141,59.2141,7200.0
2013-03-25 13:10:00,80.45,80.45,80.44,80.45,5400.0,59.2141,59.2141,59.2068,59.2141,5400.0
2013-03-25 13:20:00,80.45,80.45,80.44,80.44,4800.0,59.2141,59.2141,59.2068,59.2068,4800.0
2013-03-25 13:30:00,80.45,80.45,80.44,80.45,5200.0,59.2141,59.2141,59.2068,59.2141,5200.0
2013-03-25 13:40:00,80.45,80.45,80.44,80.45,3400.0,59.2141,59.2141,59.2068,59.2141,3400.0
2013-03-25 13:50:00,80.44,80.45,80.44,80.45,3300.0,59.2068,59.2141,59.2068,59.2141,3300.0
2013-03-25 14:00:00,80.45,80.45,80.43,80.44,8400.0,59.2141,59.2141,59.1994,59.2068,8400.0
2013-03-25 14:10:00,80.43,80.45,80.43,80.44,7300.0,59.1994,59.2141,59.1994,59.2068,7300.0
2013-03-25 14:20:00,80.44,80.44,80.43,80.44,8800.0,59.2068,59.2068,59.1994,59.2068,8800.0
2013-03-25 14:30:00,80.44,80.44,80.43,80.44,15100.0,59.2068,59.2068,59.1994,59.2068,15100.0
2013-03-25 14:40:00,80.44,80.45,80.43,80.44,10200.0,59.2068,59.2141,59.1994,59.2068,10200.0
2013-03-25 14:50:00,80.44,80.44,80.43,80.44,5400.0,59.2068,59.2068,59.1994,59.2068,5400.0
2013-03-25 15:00:00,80.44,80.44,80.42,80.42,11500.0,59.2068,59.2068,59.192,59.192,11500.0
2013-03-25 15:10:00,80.44,80.44,80.42,80.44,15100.0,59.2068,59.2068,59.192,59.2068,15100.0
2013-03-25 15:20:00,80.44,80.44,80.43,80.43,11300.0,59.2068,59.2068,59.1994,59.1994,11300.0
2013-03-25 15:30:00,80.44,80.44,80.43,80.44,18300.0,59.2068,59.2068,59.1994,59.2068,18300.0
2013-03-25 15:40:00,80.43,80.44,80.42,80.43,16500.0,59.1994,59.2068,59.192,59.1994,16500.0
2013-03-25 15:50:00,80.44,80.44,80.42,80.44,9600.0,59.2068,59.2068,59.192,59.2068,9600.0
2013-03-26 09:30:00,80.35,80.42,80.35,80.37,23300.0,59.1405,59.192,59.1405,59.1552,23300.0
2013-03-26 09:40:00,80.4,80.41,80.35,80.39,13500.0,59.1773,59.1847,59.1405,59.17,13500.0
2013-03-26 09:50:00,80.36,80.39,80.33,80.34,79900.0,59.1479,59.17,59.1258,59.1332,79900.0
2013-03-26 10:00:00,80.36,80.38,80.34,80.36,22300.0,59.1479,59.1626,59.1332,59.1479,22300.0
2013-03-26 10:10:00,80.36,80.38,80.35,80.38,7700.0,59.1479,59.1626,59.1405,59.1626,7700.0
2013-03-26 10:20:00,80.37,80.38,80.36,80.37,11100.0,59.1552,59.1626,59.1479,59.1552,11100.0
2013-03-26 10:30:00,80.37,80.38,80.36,80.36,32000.0,59.1552,59.1626,59.1479,59.1479,32000.0
2013-03-26 10:40:00,80.39,80.4,80.36,80.4,14500.0,59.17,59.1773,59.1479,59.1773,14500.0
2013-03-26 10:50:00,80.4,80.4,80.39,80.4,4200.0,59.1773,59.1773,59.17,59.1773,4200.0
2013-03-26 11:00:00,80.4,80.4,80.39,80.39,8200.0,59.1773,59.1773,59.17,59.17,8200.0
2013-03-26 11:10:00,80.4,80.4,80.39,80.39,5400.0,59.1773,59.1773,59.17,59.17,5400.0
2013-03-26 11:20:00,80.4,80.4,80.37,80.37,12200.0,59.1773,59.1773,59.1552,59.1552,12200.0
2013-03-26 11:30:00,80.37,80.39,80.37,80.38,4000.0,59.1552,59.17,59.1552,59.1626,4000.0
2013-03-26 11:40:00,80.37,80.38,80.36,80.37,24600.0,59.1552,59.1626,59.1479,59.1552,24600.0
2013-03-26 11:50:00,80.36,80.4,80.35,80.4,64200.0,59.1479,59.1773,59.1405,59.1773,64200.0
2013-03-26 12:00:00,80.4,80.4,80.38,80.38,2100.0,59.1773,59.1773,59.1626,59.1626,2100.0
2013-03-26 12:10:00,80.39,80.4,80.37,80.4,4800.0,59.17,59.1773,59.1552,59.1773,4800.0
2013-03-26 12:20:00,80.4,80.4,80.38,80.38,9900.0,59.1773,59.1773,59.1626,59.1626,9900.0
2013-03-26 12:30:00,80.37,80.4,80.37,80.4,3200.0,59.1552,59.1773,59.1552,59.1773,3200.0
2013-03-26 12:40:00,80.39,80.4,80.38,80.4,4400.0,59.17,59.1773,59.1626,59.1773,4400.0
2013-03-26 12:50:00,80.39,80.4,80.38,80.39,6300.0,59.17,59.1773,59.1626,59.17,6300.0
2013-03-26 13:00:00,80.39,80.4,80.39,80.39,2400.0,59.17,59.1773,59.17,59.17,2400.0
2013-03-26 13:10:00,80.39,80.4,80.38,80.38,3600.0,59.17,59.1773,59.1626,59.1626,3600.0
2013-03-26 13:20:00,80.39,80.39,80.35,80.39,253500.0,59.17,59.17,59.1405,59.17,253500.0
2013-03-26 13:30:00,80.39,80.39,80.37,80.38,4700.0,59.17,59.17,59.1552,59.1626,4700.0
2013-03-26 13:40:00,80.39,80.4,80.37,80.4,13900.0,59.17,59.1773,59.1552,59.1773,13900.0
2013-03-26 13:50:00,80.39,80.4,80.36,80.4,94800.0,59.17,59.1773,59.1479,59.1773,94800.0
2013-03-26 14:00:00,80.4,80.4,80.38,80.38,4300.0,59.1773,59.1773,59.1626,59.1626,4300.0
2013-03-26 14:10:00,80.37,80.4,80.37,80.4,3200.0,59.1552,59.1773,59.1552,59.1773,3200.0
2013-03-26 14:20:00,80.38,80.39,80.37,80.38,11900.0,59.1626,59.17,59.1552,59.1626,11900.0
2013-03-26 14:30:00,80.38,80.39,80.38,80.39,4700.0,59.1626,59.17,59.1626,59.17,4700.0
2013-03-26 14:40:00,80.39,80.4,80.38,80.4,2800.0,59.17,59.1773,59.1626,59.1773,2800.0
2013-03-26 14:50:00,80.4,80.41,80.39,80.4,6400.0,59.1773,59.1847,59.17,59.1773,6400.0
2013-03-26 15:00:00,80.39,80.41,80.39,80.41,9400.0,59.17,59.1847,59.17,59.1847,9400.0
2013-03-26 15:10:00,80.41,80.41,80.39,80.41,12900.0,59.1847,59.1847,59.17,59.1847,12900.0
2013-03-26 15:20:00,80.41,80.41,80.39,80.4,8400.0,59.1847,59.1847,59.17,59.1773,8400.0
2013-03-26 15:30:00,80.41,80.41,80.37,80.37,24300.0,59.1847,59.1847,59.1552,59.1552,24300.0
2013-03-26 15:40:00,80.37,80.37,80.36,80.37,15000.0,59.1552,59.1552,59.1479,59.1552,15000.0
2013-03-26 15:50:00,80.37,80.38,80.34,80.34,14800.0,59.1552,59.1626,59.1332,59.1332,14800.0
2013-03-27 09:30:00,80.36,80.41,80.36,80.4,40000.0,59.1479,59.1847,59.1479,59.1773,40000.0
2013-03-27 09:40:00,80.39,80.41,80.38,80.41,6600.0,59.17,59.1847,59.1626,59.1847,6600.0
2013-03-27 09:50:00,80.41,80.43,80.4,80.4,8300.0,59.1847,59.1994,59.1773,59.1773,8300.0
2013-03-27 10:00:00,80.39,80.43,80.39,80.42,2100.0,59.17,59.1994,59.17,59.192,2100.0
2013-03-27 10:10:00,80.4,80.43,80.4,80.4,1500.0,59.1773,59.1994,59.1773,59.1773,1500.0
2013-03-27 10:20:00,80.42,80.44,80.4,80.43,26300.0,59.192,59.2068,59.1773,59.1994,26300.0
2013-03-27 10:30:00,80.43,80.45,80.39,80.42,7800.0,59.1994,59.2141,59.17,59.192,7800.0
2013-03-27 10:40:00,80.44,80.45,80.4,80.42,3600.0,59.2068,59.2141,59.1773,59.192,3600.0
2013-03-27 10:50:00,80.43,80.45,80.4,80.43,2800.0,59.1994,59.2141,59.1773,59.1994,2800.0
2013-03-27 11:00:00,80.41,80.44,80.4,80.44,2400.0,59.1847,59.2068,59.1773,59.2068,2400.0
2013-03-27 11:10:00,80.44,80.44,80.4,80.44,3200.0,59.2068,59.2068,59.1773,59.2068,3200.0
2013-03-27 11:20:00,80.41,80.44,80.38,80.44,12100.0,59.1847,59.2068,59.1626,59.2068,12100.0
2013-03-27 11:30:00,80.44,80.44,80.4,80.44,7800.0,59.2068,59.2068,59.1773,59.2068,7800.0
2013-03-27 11:40:00,80.42,80.44,80.41,80.41,9700.0,59.192,59.2068,59.1847,59.1847,9700.0
2013-03-27 11:50:00,80.41,80.45,80.4,80.42,28200.0,59.1847,59.2141,59.1773,59.192,28200.0
2013-03-27 12:00:00,80.44,80.44,80.38,80.42,36800.0,59.2068,59.2068,59.1626,59.192,36800.0
2013-03-27 12:10:00,80.43,80.44,80.42,80.44,5900.0,59.1994,59.2068,59.192,59.2068,5900.0
2013-03-27 12:20:00,80.44,80.44,80.42,80.42,1600.0,59.2068,59.2068,59.192,59.192,1600.0
2013-03-27 12:30:00,80.43,80.44,80.43,80.43,9800.0,59.1994,59.2068,59.1994,59.1994,9800.0
2013-03-27 12:40:00,80.43,80.44,80.42,80.43,8200.0,59.1994,59.2068,59.192,59.1994,8200.0
2013-03-27 12:50:00,80.44,80.44,80.42,80.43,5800.0,59.2068,59.2068,59.192,59.1994,5800.0
2013-03-27 13:00:00,80.44,80.45,80.42,80.44,12800.0,59.2068,59.2141,59.192,59.2068,12800.0
2013-03-27 13:10:00,80.45,80.46,80.44,80.45,7100.0,59.2141,59.2215,59.2068,59.2141,7100.0
2013-03-27 13:20:00,80.45,80.46,80.44,80.45,4800.0,59.2141,59.2215,59.2068,59.2141,4800.0
2013-03-27 13:30:00,80.46,80.46,80.44,80.44,1900.0,59.2215,59.2215,59.2068,59.2068,1900.0
2013-03-27 13:40:00,80.46,80.46,80.45,80.46,55500.0,59.2215,59.2215,59.2141,59.2215,55500.0
2013-03-27 13:50:00,80.46,80.46,80.44,80.46,2400.0,59.2215,59.2215,59.2068,59.2215,2400.0
2013-03-27 14:00:00,80.44,80.46,80.44,80.44,4300.0,59.2068,59.2215,59.2068,59.2068,4300.0
2013-03-27 14:10:00,80.44,80.46,80.4,80.43,208000.0,59.2068,59.2215,59.1773,59.1994,208000.0
2013-03-27 14:20:00,80.43,80.45,80.42,80.42,2900.0,59.1994,59.2141,59.192,59.192,2900.0
2013-03-27 14:30:00,80.42,80.43,80.42,80.42,1300.0,59.192,59.1994,59.192,59.192,1300.0
2013-03-27 14:40:00,80.43,80.45,80.42,80.43,13200.0,59.1994,59.2141,59.192,59.1994,13200.0
2013-03-27 14:50:00,80.45,80.45,80.42,80.44,7500.0,59.2141,59.2141,59.192,59.2068,7500.0
2013-03-27 15:00:00,80.43,80.45,80.42,80.45,6400.0,59.1994,59.2141,59.192,59.2141,6400.0
2013-03-27 15:10:00,80.42,80.45,80.42,80.44,3800.0,59.192,59.2141,59.192,59.2068,3800.0
2013-03-27 15:20:00,80.44,80.45,80.44,80.44,16200.0,59.2068,59.2141,59.2068,59.2068,16200.0
2013-03-27 15:30:00,80.45,80.45,80.43,80.45,23800.0,59.2141,59.2141,59.1994,59.2141,23800.0
2013-03-27 15:40:00,80.45,80.45,80.43,80.43,22400.0,59.2141,59.2141,59.1994,59.1994,22400.0
2013-03-27 15:50:00,80.43,80.46,80.43,80.45,19900.0,59.1994,59.2215,59.1994,59.2141,19900.0
2013-03-28 09:30:00,80.31,80.31,80.26,80.26,18700.0,59.2111,59.2111,59.1743,59.1743,18700.0
2013-03-28 09:40:00,80.26,80.29,80.26,80.29,9600.0,59.1743,59.1964,59.1743,59.1964,9600.0
2013-03-28 09:50:00,80.27,80.29,80.26,80.27,4100.0,59.1816,59.1964,59.1743,59.1816,4100.0
2013-03-28 10:00:00,80.27,80.3,80.27,80.3,12800.0,59.1816,59.2038,59.1816,59.2038,12800.0
2013-03-28 10:10:00,80.28,80.3,80.27,80.27,30000.0,59.189,59.2038,59.1816,59.1816,30000.0
2013-03-28 10:20:00,80.27,80.29,80.27,80.28,5500.0,59.1816,59.1964,59.1816,59.189,5500.0
2013-03-28 10:30:00,80.28,80.28,80.27,80.28,7500.0,59.189,59.189,59.1816,59.189,7500.0
2013-03-28 10:40:00,80.28,80.28,80.28,80.28,1300.0,59.189,59.189,59.189,59.189,1300.0
2013-03-28 10:50:00,80.29,80.31,80.28,80.28,11700.0,59.1964,59.2111,59.189,59.189,11700.0
2013-03-28 11:00:00,80.28,80.3,80.28,80.29,13700.0,59.189,59.2038,59.189,59.1964,13700.0
2013-03-28 11:10:00,80.29,80.3,80.29,80.3,8200.0,59.1964,59.2038,59.1964,59.2038,8200.0
2013-03-28 11:20:00,80.3,80.3,80.29,80.29,2300.0,59.2038,59.2038,59.1964,59.1964,2300.0
2013-03-28 11:30:00,80.29,80.3,80.28,80.3,6500.0,59.1964,59.2038,59.189,59.2038,6500.0
2013-03-28 11:40:00,80.29,80.31,80.29,80.3,20200.0,59.1964,59.2111,59.1964,59.2038,20200.0
2013-03-28 11:50:00,80.3,80.32,80.29,80.3,16300.0,59.2038,59.2185,59.1964,59.2038,16300.0
2013-03-28 12:00:00,80.31,80.31,80.3,80.31,5700.0,59.2111,59.2111,59.2038,59.2111,5700.0
2013-03-28 12:10:00,80.31,80.32,80.3,80.31,14500.0,59.2111,59.2185,59.2038,59.2111,14500.0
2013-03-28 12:20:00,80.32,80.32,80.3,80.3,13900.0,59.2185,59.2185,59.2038,59.2038,13900.0
2013-03-28 12:30:00,80.3,80.3,80.29,80.3,23800.0,59.2038,59.2038,59.1964,59.2038,23800.0
2013-03-28 12:40:00,80.3,80.32,80.3,80.32,3100.0,59.2038,59.2185,59.2038,59.2185,3100.0
2013-03-28 12:50:00,80.32,80.32,80.3,80.31,3100.0,59.2185,59.2185,59.2038,59.2111,3100.0
2013-03-28 13:00:00,80.31,80.31,80.3,80.3,7200.0,59.2111,59.2111,59.2038,59.2038,7200.0
2013-03-28 13:10:00,80.3,80.3,80.27,80.28,29000.0,59.2038,59.2038,59.1816,59.189,29000.0
2013-03-28 13:20:00,80.29,80.3,80.28,80.3,10300.0,59.1964,59.2038,59.189,59.2038,10300.0
2013-03-28 13:30:00,80.3,80.3,80.3,80.3,1800.0,59.2038,59.2038,59.2038,59.2038,1800.0
2013-03-28 13:40:00,80.29,80.3,80.29,80.3,10900.0,59.1964,59.2038,59.1964,59.2038,10900.0
2013-03-28 13:50:00,80.29,80.31,80.29,80.3,2800.0,59.1964,59.2111,59.1964,59.2038,2800.0
2013-03-28 14:00:00,80.31,80.32,80.3,80.3,2200.0,59.2111,59.2185,59.2038,59.2038,2200.0
2013-03-28 14:10:00,80.31,80.31,80.3,80.31,4600.0,59.2111,59.2111,59.2038,59.2111,4600.0
2013-03-28 14:20:00,80.31,80.31,80.3,80.3,6300.0,59.2111,59.2111,59.2038,59.2038,6300.0
2013-03-28 14:30:00,80.31,80.32,80.3,80.32,15500.0,59.2111,59.2185,59.2038,59.2185,15500.0
2013-03-28 14:40:00,80.31,80.34,80.31,80.34,4600.0,59.2111,59.2333,59.2111,59.2333,4600.0
2013-03-28 14:50:00,80.33,80.36,80.33,80.35,12700.0,59.2259,59.248,59.2259,59.2406,12700.0
2013-03-28 15:00:00,80.34,80.35,80.34,80.35,7700.0,59.2333,59.2406,59.2333,59.2406,7700.0
2013-03-28 15:10:00,80.35,80.36,80.35,80.36,10100.0,59.2406,59.248,59.2406,59.248,10100.0
2013-03-28 15:20:00,80.35,80.36,80.35,80.36,9800.0,59.2406,59.248,59.2406,59.248,9800.0
2013-03-28 15:30:00,80.35,80.36,80.3,80.33,34800.0,59.2406,59.248,59.2038,59.2259,34800.0
2013-03-28 15:40:00,80.32,80.33,80.31,80.33,18100.0,59.2185,59.2259,59.2111,59.2259,18100.0
2013-03-28 15:50:00,80.32,80.34,80.32,80.34,27000.0,59.2185,59.2333,59.2185,59.2333,27000.0
2013-04-01 09:30:00,80.31,80.32,80.3,80.32,28700.0,59.2111,59.2185,59.2038,59.2185,28700.0
2013-04-01 09:40:00,80.32,80.32,80.31,80.31,7600.0,59.2185,59.2185,59.2111,59.2111,7600.0
2013-04-01 09:50:00,80.31,80.34,80.31,80.33,14700.0,59.2111,59.2333,59.2111,59.2259,14700.0
2013-04-01 10:00:00,80.33,80.35,80.33,80.35,29700.0,59.2259,59.2406,59.2259,59.2406,29700.0
2013-04-01 10:10:00,80.35,80.35,80.34,80.35,11700.0,59.2406,59.2406,59.2333,59.2406,11700.0
2013-04-01 10:20:00,80.35,80.35,80.34,80.35,14500.0,59.2406,59.2406,59.2333,59.2406,14500.0
2013-04-01 10:30:00,80.35,80.35,80.34,80.35,6000.0,59.2406,59.2406,59.2333,59.2406,6000.0
2013-04-01 10:40:00,80.35,80.35,80.34,80.35,21400.0,59.2406,59.2406,59.2333,59.2406,21400.0
2013-04-01 10:50:00,80.35,80.36,80.34,80.36,32600.0,59.2406,59.248,59.2333,59.248,32600.0
2013-04-01 11:00:00,80.36,80.36,80.35,80.35,18400.0,59.248,59.248,59.2406,59.2406,18400.0
2013-04-01 11:10:00,80.35,80.36,80.34,80.34,6600.0,59.2406,59.248,59.2333,59.2333,6600.0
2013-04-01 11:20:00,80.34,80.34,80.33,80.33,9700.0,59.2333,59.2333,59.2259,59.2259,9700.0
2013-04-01 11:30:00,80.34,80.35,80.33,80.35,9800.0,59.2333,59.2406,59.2259,59.2406,9800.0
2013-04-01 11:40:00,80.35,80.35,80.34,80.35,8400.0,59.2406,59.2406,59.2333,59.2406,8400.0
2013-04-01 11:50:00,80.35,80.35,80.34,80.35,13300.0,59.2406,59.2406,59.2333,59.2406,13300.0
2013-04-01 12:00:00,80.35,80.36,80.34,80.36,20300.0,59.2406,59.248,59.2333,59.248,20300.0
2013-04-01 12:10:00,80.36,80.36,80.35,80.36,19700.0,59.248,59.248,59.2406,59.248,19700.0
2013-04-01 12:20:00,80.36,80.36,80.35,80.36,11900.0,59.248,59.248,59.2406,59.248,11900.0
2013-04-01 12:30:00,80.35,80.36,80.35,80.36,8100.0,59.2406,59.248,59.2406,59.248,8100.0
2013-04-01 12:40:00,80.35,80.36,80.35,80.36,10100.0,59.2406,59.248,59.2406,59.248,10100.0
2013-04-01 12:50:00,80.36,80.36,80.35,80.35,14200.0,59.248,59.248,59.2406,59.2406,14200.0
2013-04-01 13:00:00,80.36,80.36,80.35,80.36,11700.0,59.248,59.248,59.2406,59.248,11700.0
2013-04-01 13:10:00,80.36,80.36,80.35,80.36,11200.0,59.248,59.248,59.2406,59.248,11200.0
2013-04-01 13:20:00,80.36,80.36,80.35,80.36,7800.0,59.248,59.248,59.2406,59.248,7800.0
2013-04-01 13:30:00,80.36,80.36,80.35,80.36,12900.0,59.248,59.248,59.2406,59.248,12900.0
2013-04-01 13:40:00,80.36,80.37,80.35,80.37,26900.0,59.248,59.2554,59.2406,59.2554,26900.0
2013-04-01 13:50:00,80.36,80.37,80.34,80.35,31100.0,59.248,59.2554,59.2333,59.2406,31100.0
2013-04-01 14:00:00,80.36,80.36,80.33,80.34,414500.0,59.248,59.248,59.2259,59.2333,414500.0
2013-04-01 14:10:00,80.34,80.35,80.34,80.35,22400.0,59.2333,59.2406,59.2333,59.2406,22400.0
2013-04-01 14:20:00,80.35,80.35,80.34,80.35,23200.0,59.2406,59.2406,59.2333,59.2406,23200.0
2013-04-01 14:30:00,80.35,80.35,80.34,80.34,15700.0,59.2406,59.2406,59.2333,59.2333,15700.0
2013-04-01 14:40:00,80.35,80.35,80.34,80.35,18600.0,59.2406,59.2406,59.2333,59.2406,18600.0
2013-04-01 14:50:00,80.35,80.35,80.34,80.35,18700.0,59.2406,59.2406,59.2333,59.2406,18700.0
2013-04-01 15:00:00,80.35,80.35,80.34,80.35,16100.0,59.2406,59.2406,59.2333,59.2406,16100.0
2013-04-01 15:10:00,80.35,80.35,80.34,80.35,15100.0,59.2406,59.2406,59.2333,59.2406,15100.0
2013-04-01 15:20:00,80.34,80.36,80.34,80.36,26800.0,59.2333,59.248,59.2333,59.248,26800.0
2013-04-01 15:30:00,80.36,80.36,80.35,80.36,52300.0,59.248,59.248,59.2406,59.248,52300.0
2013-04-01 15:40:00,80.36,80.36,80.35,80.36,33800.0,59.248,59.248,59.2406,59.248,33800.0
2013-04-01 15:50:00,80.36,80.37,80.3,80.35,49900.0,59.248,59.2554,59.2038,59.2406,49900.0
2013-04-02 09:30:00,80.35,80.35,80.32,80.33,11600.0,59.2406,59.2406,59.2185,59.2259,11600.0
2013-04-02 09:40:00,80.32,80.35,80.32,80.34,2700.0,59.2185,59.2406,59.2185,59.2333,2700.0
2013-04-02 09:50:00,80.33,80.35,80.33,80.33,7000.0,59.2259,59.2406,59.2259,59.2259,7000.0
2013-04-02 10:00:00,80.32,80.34,80.32,80.34,8700.0,59.2185,59.2333,59.2185,59.2333,8700.0
2013-04-02 10:10:00,80.33,80.34,80.32,80.32,2800.0,59.2259,59.2333,59.2185,59.2185,2800.0
2013-04-02 10:20:00,80.32,80.33,80.32,80.33,4900.0,59.2185,59.2259,59.2185,59.2259,4900.0
2013-04-02 10:30:00,80.32,80.33,80.32,80.32,19200.0,59.2185,59.2259,59.2185,59.2185,19200.0
2013-04-02 10:40:00,80.33,80.33,80.32,80.33,4300.0,59.2259,59.2259,59.2185,59.2259,4300.0
2013-04-02 10:50:00,80.33,80.33,80.33,80.33,5600.0,59.2259,59.2259,59.2259,59.2259,5600.0
2013-04-02 11:00:00,80.32,80.33,80.32,80.33,16400.0,59.2185,59.2259,59.2185,59.2259,16400.0
2013-04-02 11:10:00,80.33,80.35,80.32,80.35,23600.0,59.2259,59.2406,59.2185,59.2406,23600.0
2013-04-02 11:20:00,80.35,80.35,80.3,80.33,19400.0,59.2406,59.2406,59.2038,59.2259,19400.0
2013-04-02 11:30:00,80.33,80.33,80.31,80.31,16700.0,59.2259,59.2259,59.2111,59.2111,16700.0
2013-04-02 11:40:00,80.33,80.33,80.31,80.32,8500.0,59.2259,59.2259,59.2111,59.2185,8500.0
2013-04-02 11:50:00,80.3,80.32,80.3,80.31,5400.0,59.2038,59.2185,59.2038,59.2111,5400.0
2013-04-02 12:00:00,80.32,80.33,80.3,80.32,8500.0,59.2185,59.2259,59.2038,59.2185,8500.0
2013-04-02 12:10:00,80.33,80.33,80.3,80.31,17500.0,59.2259,59.2259,59.2038,59.2111,17500.0
2013-04-02 12:20:00,80.31,80.31,80.3,80.31,3400.0,59.2111,59.2111,59.2038,59.2111,3400.0
2013-04-02 12:30:00,80.31,80.32,80.3,80.32,3000.0,59.2111,59.2185,59.2038,59.2185,3000.0
2013-04-02 12:40:00,80.32,80.32,80.3,80.31,4200.0,59.2185,59.2185,59.2038,59.2111,4200.0
2013-04-02 12:50:00,80.31,80.32,80.31,80.31,2400.0,59.2111,59.2185,59.2111,59.2111,2400.0
2013-04-02 13:00:00,80.31,80.32,80.29,80.29,257000.0,59.2111,59.2185,59.1964,59.1964,257000.0
2013-04-02 13:10:00,80.29,80.3,80.29,80.3,10000.0,59.1964,59.2038,59.1964,59.2038,10000.0
2013-04-02 13:20:00,80.3,80.3,80.29,80.3,17900.0,59.2038,59.2038,59.1964,59.2038,17900.0
2013-04-02 13:30:00,80.3,80.3,80.28,80.3,4300.0,59.2038,59.2038,59.189,59.2038,4300.0
2013-04-02 13:40:00,80.29,80.3,80.26,80.29,258300.0,59.1964,59.2038,59.1743,59.1964,258300.0
2013-04-02 13:50:00,80.29,80.29,80.27,80.27,6600.0,59.1964,59.1964,59.1816,59.1816,6600.0
2013-04-02 14:00:00,80.29,80.29,80.27,80.28,8000.0,59.1964,59.1964,59.1816,59.189,8000.0
2013-04-02 14:10:00,80.27,80.29,80.27,80.29,9000.0,59.1816,59.1964,59.1816,59.1964,9000.0
2013-04-02 14:20:00,80.29,80.29,80.27,80.29,8100.0,59.1964,59.1964,59.1816,59.1964,8100.0
2013-04-02 14:30:00,80.29,80.29,80.26,80.27,31900.0,59.1964,59.1964,59.1743,59.1816,31900.0
2013-04-02 14:40:00,80.27,80.27,80.24,80.25,34800.0,59.1816,59.1816,59.1595,59.1669,34800.0
2013-04-02 14:50:00,80.24,80.26,80.24,80.25,4300.0,59.1595,59.1743,59.1595,59.1669,4300.0
2013-04-02 15:00:00,80.26,80.27,80.25,80.26,8800.0,59.1743,59.1816,59.1669,59.1743,8800.0
2013-04-02 15:10:00,80.27,80.28,80.26,80.28,16000.0,59.1816,59.189,59.1743,59.189,16000.0
2013-04-02 15:20:00,80.28,80.28,80.27,80.27,30700.0,59.189,59.189,59.1816,59.1816,30700.0
2013-04-02 15:30:00,80.27,80.28,80.26,80.28,35200.0,59.1816,59.189,59.1743,59.189,35200.0
2013-04-02 15:40:00,80.28,80.28,80.27,80.27,33700.0,59.189,59.189,59.1816,59.1816,33700.0
2013-04-02 15:50:00,80.27,80.29,80.26,80.29,81000.0,59.1816,59.1964,59.1743,59.1964,81000.0
2013-04-03 09:30:00,80.35,80.35,80.3,80.34,9600.0,59.2406,59.2406,59.2038,59.2333,9600.0
2013-04-03 09:40:00,80.34,80.34,80.3,80.34,1400.0,59.2333,59.2333,59.2038,59.2333,1400.0
2013-04-03 09:50:00,80.34,80.34,80.31,80.33,3000.0,59.2333,59.2333,59.2111,59.2259,3000.0
2013-04-03 10:00:00,80.33,80.36,80.33,80.35,12200.0,59.2259,59.248,59.2259,59.2406,12200.0
2013-04-03 10:10:00,80.35,80.37,80.34,80.35,25300.0,59.2406,59.2554,59.2333,59.2406,25300.0
2013-04-03 10:20:00,80.37,80.37,80.33,80.34,11400.0,59.2554,59.2554,59.2259,59.2333,11400.0
2013-04-03 10:30:00,80.35,80.37,80.35,80.37,5400.0,59.2406,59.2554,59.2406,59.2554,5400.0
2013-04-03 10:40:00,80.37,80.37,80.34,80.36,6800.0,59.2554,59.2554,59.2333,59.248,6800.0
2013-04-03 10:50:00,80.36,80.37,80.34,80.37,15300.0,59.248,59.2554,59.2333,59.2554,15300.0
2013-04-03 11:00:00,80.35,80.35,80.33,80.34,8200.0,59.2406,59.2406,59.2259,59.2333,8200.0
2013-04-03 11:10:00,80.34,80.36,80.34,80.34,7900.0,59.2333,59.248,59.2333,59.2333,7900.0
2013-04-03 11:20:00,80.34,80.35,80.31,80.33,16200.0,59.2333,59.2406,59.2111,59.2259,16200.0
2013-04-03 11:30:00,80.32,80.35,80.32,80.35,7100.0,59.2185,59.2406,59.2185,59.2406,7100.0
2013-04-03 11:40:00,80.35,80.35,80.33,80.34,11500.0,59.2406,59.2406,59.2259,59.2333,11500.0
2013-04-03 11:50:00,80.34,80.34,80.33,80.34,4500.0,59.2333,59.2333,59.2259,59.2333,4500.0
2013-04-03 12:00:00,80.34,80.34,80.33,80.34,4200.0,59.2333,59.2333,59.2259,59.2333,4200.0
2013-04-03 12:10:00,80.33,80.34,80.33,80.34,3400.0,59.2259,59.2333,59.2259,59.2333,3400.0
2013-04-03 12:20:00,80.33,80.34,80.33,80.34,9600.0,59.2259,59.2333,59.2259,59.2333,9600.0
2013-04-03 12:30:00,80.33,80.35,80.33,80.33,4300.0,59.2259,59.2406,59.2259,59.2259,4300.0
2013-04-03 12:40:00,80.34,80.36,80.34,80.36,5800.0,59.2333,59.248,59.2333,59.248,5800.0
2013-04-03 12:50:00,80.36,80.36,80.35,80.36,3100.0,59.248,59.248,59.2406,59.248,3100.0
2013-04-03 13:00:00,80.36,80.36,80.35,80.36,3600.0,59.248,59.248,59.2406,59.248,3600.0
2013-04-03 13:10:00,80.36,80.36,80.35,80.36,6900.0,59.248,59.248,59.2406,59.248,6900.0
2013-04-03 13:20:00,80.36,80.37,80.35,80.36,13300.0,59.248,59.2554,59.2406,59.248,13300.0
2013-04-03 13:30:00,80.37,80.37,80.36,80.37,19100.0,59.2554,59.2554,59.248,59.2554,19100.0
2013-04-03 13:40:00,80.37,80.37,80.36,80.37,6200.0,59.2554,59.2554,59.248,59.2554,6200.0
2013-04-03 13:50:00,80.37,80.37,80.36,80.37,10500.0,59.2554,59.2554,59.248,59.2554,10500.0
2013-04-03 14:00:00,80.37,80.37,80.36,80.36,13300.0,59.2554,59.2554,59.248,59.248,13300.0
2013-04-03 14:10:00,80.37,80.37,80.36,80.37,4900.0,59.2554,59.2554,59.248,59.2554,4900.0
2013-04-03 14:20:00,80.37,80.37,80.36,80.37,23500.0,59.2554,59.2554,59.248,59.2554,23500.0
2013-04-03 14:30:00,80.37,80.38,80.36,80.38,9100.0,59.2554,59.2627,59.248,59.2627,9100.0
2013-04-03 14:40:00,80.38,80.38,80.37,80.38,16900.0,59.2627,59.2627,59.2554,59.2627,16900.0
2013-04-03 14:50:00,80.38,80.38,80.37,80.38,6600.0,59.2627,59.2627,59.2554,59.2627,6600.0
2013-04-03 15:00:00,80.38,80.38,80.37,80.37,10800.0,59.2627,59.2627,59.2554,59.2554,10800.0
2013-04-03 15:10:00,80.38,80.39,80.37,80.39,34600.0,59.2627,59.2701,59.2554,59.2701,34600.0
2013-04-03 15:20:00,80.39,80.39,80.38,80.38,6500.0,59.2701,59.2701,59.2627,59.2627,6500.0
2013-04-03 15:30:00,80.38,80.39,80.38,80.38,12000.0,59.2627,59.2701,59.2627,59.2627,12000.0
2013-04-03 15:40:00,80.39,80.39,80.38,80.39,6000.0,59.2701,59.2701,59.2627,59.2701,6000.0
2013-04-03 15:50:00,80.39,80.39,80.38,80.38,5600.0,59.2701,59.2701,59.2627,59.2627,5600.0
2013-04-04 09:30:00,80.41,80.41,80.35,80.35,46700.0,59.2849,59.2849,59.2406,59.2406,46700.0
2013-04-04 09:40:00,80.38,80.41,80.37,80.4,4600.0,59.2627,59.2849,59.2554,59.2775,4600.0
2013-04-04 09:50:00,80.4,80.4,80.37,80.38,2700.0,59.2775,59.2775,59.2554,59.2627,2700.0
2013-04-04 10:00:00,80.38,80.4,80.35,80.39,5000.0,59.2627,59.2775,59.2406,59.2701,5000.0
2013-04-04 10:10:00,80.39,80.4,80.36,80.4,23200.0,59.2701,59.2775,59.248,59.2775,23200.0
2013-04-04 10:20:00,80.4,80.4,80.38,80.38,1500.0,59.2775,59.2775,59.2627,59.2627,1500.0
2013-04-04 10:30:00,80.4,80.4,80.38,80.39,3100.0,59.2775,59.2775,59.2627,59.2701,3100.0
2013-04-04 10:40:00,80.39,80.4,80.38,80.4,16200.0,59.2701,59.2775,59.2627,59.2775,16200.0
2013-04-04 10:50:00,80.42,80.42,80.39,80.4,6900.0,59.2922,59.2922,59.2701,59.2775,6900.0
2013-04-04 11:00:00,80.4,80.42,80.39,80.41,6900.0,59.2775,59.2922,59.2701,59.2849,6900.0
2013-04-04 11:10:00,80.41,80.42,80.39,80.41,11900.0,59.2849,59.2922,59.2701,59.2849,11900.0
2013-04-04 11:20:00,80.41,80.42,80.41,80.42,6900.0,59.2849,59.2922,59.2849,59.2922,6900.0
2013-04-04 11:30:00,80.42,80.42,80.41,80.42,5100.0,59.2922,59.2922,59.2849,59.2922,5100.0
2013-04-04 11:40:00,80.42,80.42,80.41,80.42,5000.0,59.2922,59.2922,59.2849,59.2922,5000.0
2013-04-04 11:50:00,80.42,80.43,80.41,80.43,7900.0,59.2922,59.2996,59.2849,59.2996,7900.0
2013-04-04 12:00:00,80.42,80.43,80.42,80.42,11400.0,59.2922,59.2996,59.2922,59.2922,11400.0
2013-04-04 12:10:00,80.43,80.43,80.42,80.43,11200.0,59.2996,59.2996,59.2922,59.2996,11200.0
2013-04-04 12:20:00,80.43,80.43,80.43,80.43,5500.0,59.2996,59.2996,59.2996,59.2996,5500.0
2013-04-04 12:30:00,80.43,80.43,80.42,80.43,6500.0,59.2996,59.2996,59.2922,59.2996,6500.0
2013-04-04 12:40:00,80.43,80.44,80.42,80.44,11400.0,59.2996,59.307,59.2922,59.307,11400.0
2013-04-04 12:50:00,80.44,80.44,80.43,80.44,4000.0,59.307,59.307,59.2996,59.307,4000.0
2013-04-04 13:00:00,80.44,80.44,80.43,80.44,7800.0,59.307,59.307,59.2996,59.307,7800.0
2013-04-04 13:10:00,80.44,80.44,80.43,80.44,10300.0,59.307,59.307,59.2996,59.307,10300.0
2013-04-04 13:20:00,80.44,80.44,80.42,80.43,18900.0,59.307,59.307,59.2922,59.2996,18900.0
2013-04-04 13:30:00,80.43,80.43,80.42,80.43,7500.0,59.2996,59.2996,59.2922,59.2996,7500.0
2013-04-04 13:40:00,80.43,80.44,80.42,80.42,178900.0,59.2996,59.307,59.2922,59.2922,178900.0
2013-04-04 13:50:00,80.42,80.43,80.42,80.43,9700.0,59.2922,59.2996,59.2922,59.2996,9700.0
2013-04-04 14:00:00,80.43,80.43,80.42,80.42,14500.0,59.2996,59.2996,59.2922,59.2922,14500.0
2013-04-04 14:10:00,80.42,80.43,80.42,80.42,8100.0,59.2922,59.2996,59.2922,59.2922,8100.0
2013-04-04 14:20:00,80.42,80.43,80.42,80.42,6500.0,59.2922,59.2996,59.2922,59.2922,6500.0
2013-04-04 14:30:00,80.42,80.43,80.42,80.42,24600.0,59.2922,59.2996,59.2922,59.2922,24600.0
2013-04-04 14:40:00,80.43,80.43,80.42,80.43,17200.0,59.2996,59.2996,59.2922,59.2996,17200.0
2013-04-04 14:50:00,80.42,80.43,80.41,80.42,26900.0,59.2922,59.2996,59.2849,59.2922,26900.0
2013-04-04 15:00:00,80.42,80.43,80.42,80.43,7900.0,59.2922,59.2996,59.2922,59.2996,7900.0
2013-04-04 15:10:00,80.43,80.43,80.41,80.43,279600.0,59.2996,59.2996,59.2849,59.2996,279600.0
2013-04-04 15:20:00,80.43,80.43,80.39,80.43,24200.0,59.2996,59.2996,59.2701,59.2996,24200.0
2013-04-04 15:30:00,80.42,80.44,80.42,80.44,565300.0,59.2922,59.307,59.2922,59.307,565300.0
2013-04-04 15:40:00,80.44,80.44,80.43,80.44,6200.0,59.307,59.307,59.2996,59.307,6200.0
2013-04-04 15:50:00,80.44,80.44,80.43,80.44,23900.0,59.307,59.307,59.2996,59.307,23900.0
2013-04-05 09:30:00,80.43,80.44,80.39,80.41,24700.0,59.2996,59.307,59.2701,59.2849,24700.0
2013-04-05 09:40:00,80.41,80.43,80.41,80.43,11400.0,59.2849,59.2996,59.2849,59.2996,11400.0
2013-04-05 09:50:00,80.43,80.43,80.4,80.4,5200.0,59.2996,59.2996,59.2775,59.2775,5200.0
2013-04-05 10:00:00,80.43,80.44,80.4,80.44,8400.0,59.2996,59.307,59.2775,59.307,8400.0
2013-04-05 10:10:00,80.4,80.44,80.4,80.44,3800.0,59.2775,59.307,59.2775,59.307,3800.0
2013-04-05 10:20:00,80.44,80.44,80.4,80.43,2600.0,59.307,59.307,59.2775,59.2996,2600.0
2013-04-05 10:30:00,80.44,80.44,80.42,80.42,152500.0,59.307,59.307,59.2922,59.2922,152500.0
2013-04-05 10:40:00,80.44,80.45,80.42,80.43,32000.0,59.307,59.3144,59.2922,59.2996,32000.0
2013-04-05 10:50:00,80.45,80.45,80.43,80.45,5000.0,59.3144,59.3144,59.2996,59.3144,5000.0
2013-04-05 11:00:00,80.45,80.45,80.43,80.44,9300.0,59.3144,59.3144,59.2996,59.307,9300.0
2013-04-05 11:10:00,80.44,80.45,80.43,80.44,6000.0,59.307,59.3144,59.2996,59.307,6000.0
2013-04-05 11:20:00,80.43,80.45,80.43,80.44,3900.0,59.2996,59.3144,59.2996,59.307,3900.0
2013-04-05 11:30:00,80.45,80.45,80.43,80.45,7000.0,59.3144,59.3144,59.2996,59.3144,7000.0
2013-04-05 11:40:00,80.45,80.45,80.43,80.45,7700.0,59.3144,59.3144,59.2996,59.3144,7700.0
2013-04-05 11:50:00,80.45,80.45,80.44,80.44,2600.0,59.3144,59.3144,59.307,59.307,2600.0
2013-04-05 12:00:00,80.45,80.45,80.43,80.45,3800.0,59.3144,59.3144,59.2996,59.3144,3800.0
2013-04-05 12:10:00,80.45,80.46,80.45,80.45,4200.0,59.3144,59.3217,59.3144,59.3144,4200.0
2013-04-05 12:20:00,80.45,80.46,80.45,80.46,15200.0,59.3144,59.3217,59.3144,59.3217,15200.0
2013-04-05 12:30:00,80.45,80.47,80.45,80.47,11100.0,59.3144,59.3291,59.3144,59.3291,11100.0
2013-04-05 12:40:00,80.47,80.47,80.45,80.47,11500.0,59.3291,59.3291,59.3144,59.3291,11500.0
2013-04-05 12:50:00,80.47,80.48,80.46,80.47,10700.0,59.3291,59.3365,59.3217,59.3291,10700.0
2013-04-05 13:00:00,80.47,80.48,80.46,80.47,7800.0,59.3291,59.3365,59.3217,59.3291,7800.0
2013-04-05 13:10:00,80.46,80.48,80.46,80.48,10400.0,59.3217,59.3365,59.3217,59.3365,10400.0
2013-04-05 13:20:00,80.46,80.48,80.46,80.48,7300.0,59.3217,59.3365,59.3217,59.3365,7300.0
2013-04-05 13:30:00,80.48,80.48,80.46,80.48,12600.0,59.3365,59.3365,59.3217,59.3365,12600.0
2013-04-05 13:40:00,80.48,80.48,80.47,80.48,8400.0,59.3365,59.3365,59.3291,59.3365,8400.0
2013-04-05 13:50:00,80.48,80.49,80.47,80.48,9000.0,59.3365,59.3439,59.3291,59.3365,9000.0
2013-04-05 14:00:00,80.49,80.5,80.47,80.5,17300.0,59.3439,59.3512,59.3291,59.3512,17300.0
2013-04-05 14:10:00,80.5,80.51,80.49,80.5,28900.0,59.3512,59.3586,59.3439,59.3512,28900.0
2013-04-05 14:20:00,80.5,80.51,80.49,80.51,22400.0,59.3512,59.3586,59.3439,59.3586,22400.0
2013-04-05 14:30:00,80.51,80.51,80.49,80.5,16300.0,59.3586,59.3586,59.3439,59.3512,16300.0
2013-04-05 14:40:00,80.5,80.5,80.49,80.49,4000.0,59.3512,59.3512,59.3439,59.3439,4000.0
2013-04-05 14:50:00,80.5,80.5,80.48,80.49,11200.0,59.3512,59.3512,59.3365,59.3439,11200.0
2013-04-05 15:00:00,80.48,80.5,80.48,80.49,7000.0,59.3365,59.3512,59.3365,59.3439,7000.0
2013-04-05 15:10:00,80.48,80.49,80.48,80.48,33500.0,59.3365,59.3439,59.3365,59.3365,33500.0
2013-04-05 15:20:00,80.48,80.49,80.48,80.48,21000.0,59.3365,59.3439,59.3365,59.3365,21000.0
2013-04-05 15:30:00,80.49,80.5,80.48,80.5,24700.0,59.3439,59.3512,59.3365,59.3512,24700.0
2013-04-05 15:40:00,80.5,80.5,80.48,80.5,11300.0,59.3512,59.3512,59.3365,59.3512,11300.0
2013-04-05 15:50:00,80.49,80.49,80.48,80.49,12700.0,59.3439,59.3439,59.3365,59.3439,12700.0
2013-04-08 09:30:00,80.49,80.49,80.47,80.48,25500.0,59.3439,59.3439,59.3291,59.3365,25500.0
2013-04-08 09:40:00,80.46,80.49,80.46,80.48,5300.0,59.3217,59.3439,59.3217,59.3365,5300.0
2013-04-08 09:50:00,80.48,80.49,80.47,80.48,41100.0,59.3365,59.3439,59.3291,59.3365,41100.0
2013-04-08 10:00:00,80.49,80.49,80.48,80.49,46600.0,59.3439,59.3439,59.3365,59.3439,46600.0
2013-04-08 10:10:00,80.48,80.49,80.48,80.49,25500.0,59.3365,59.3439,59.3365,59.3439,25500.0
2013-04-08 10:20:00,80.48,80.49,80.48,80.49,29300.0,59.3365,59.3439,59.3365,59.3439,29300.0
2013-04-08 10:30:00,80.48,80.5,80.48,80.49,518300.0,59.3365,59.3512,59.3365,59.3439,518300.0
2013-04-08 10:40:00,80.48,80.49,80.47,80.49,50600.0,59.3365,59.3439,59.3291,59.3439,50600.0
2013-04-08 10:50:00,80.49,80.49,80.48,80.49,17000.0,59.3439,59.3439,59.3365,59.3439,17000.0
2013-04-08 11:00:00,80.49,80.49,80.48,80.49,19700.0,59.3439,59.3439,59.3365,59.3439,19700.0
2013-04-08 11:10:00,80.49,80.49,80.48,80.49,15900.0,59.3439,59.3439,59.3365,59.3439,15900.0
2013-04-08 11:20:00,80.48,80.49,80.48,80.49,34100.0,59.3365,59.3439,59.3365,59.3439,34100.0
2013-04-08 11:30:00,80.49,80.5,80.49,80.5,217000.0,59.3439,59.3512,59.3439,59.3512,217000.0
2013-04-08 11:40:00,80.5,80.51,80.49,80.5,45100.0,59.3512,59.3586,59.3439,59.3512,45100.0
2013-04-08 11:50:00,80.5,80.51,80.5,80.51,36000.0,59.3512,59.3586,59.3512,59.3586,36000.0
2013-04-08 12:00:00,80.51,80.51,80.5,80.51,3600.0,59.3586,59.3586,59.3512,59.3586,3600.0
2013-04-08 12:10:00,80.51,80.51,80.5,80.5,9800.0,59.3586,59.3586,59.3512,59.3512,9800.0
2013-04-08 12:20:00,80.51,80.51,80.5,80.51,5600.0,59.3586,59.3586,59.3512,59.3586,5600.0
2013-04-08 12:30:00,80.51,80.51,80.5,80.51,12000.0,59.3586,59.3586,59.3512,59.3586,12000.0
2013-04-08 12:40:00,80.51,80.51,80.49,80.5,108300.0,59.3586,59.3586,59.3439,59.3512,108300.0
2013-04-08 12:50:00,80.5,80.5,80.48,80.49,17600.0,59.3512,59.3512,59.3365,59.3439,17600.0
2013-04-08 13:00:00,80.49,80.5,80.48,80.49,9500.0,59.3439,59.3512,59.3365,59.3439,9500.0
2013-04-08 13:10:00,80.5,80.5,80.49,80.5,12400.0,59.3512,59.3512,59.3439,59.3512,12400.0
2013-04-08 13:20:00,80.5,80.5,80.49,80.49,14400.0,59.3512,59.3512,59.3439,59.3439,14400.0
2013-04-08 13:30:00,80.5,80.5,80.49,80.5,12700.0,59.3512,59.3512,59.3439,59.3512,12700.0
2013-04-08 13:40:00,80.49,80.5,80.48,80.49,12200.0,59.3439,59.3512,59.3365,59.3439,12200.0
2013-04-08 13:50:00,80.49,80.49,80.48,80.49,8000.0,59.3439,59.3439,59.3365,59.3439,8000.0
2013-04-08 14:00:00,80.48,80.49,80.48,80.49,14600.0,59.3365,59.3439,59.3365,59.3439,14600.0
2013-04-08 14:10:00,80.49,80.49,80.48,80.49,10300.0,59.3439,59.3439,59.3365,59.3439,10300.0
2013-04-08 14:20:00,80.49,80.49,80.47,80.49,42500.0,59.3439,59.3439,59.3291,59.3439,42500.0
2013-04-08 14:30:00,80.48,80.49,80.48,80.48,13700.0,59.3365,59.3439,59.3365,59.3365,13700.0
2013-04-08 14:40:00,80.48,80.5,80.48,80.5,603500.0,59.3365,59.3512,59.3365,59.3512,603500.0
2013-04-08 14:50:00,80.5,80.5,80.47,80.47,515400.0,59.3512,59.3512,59.3291,59.3291,515400.0
2013-04-08 15:00:00,80.49,80.49,80.47,80.48,6800.0,59.3439,59.3439,59.3291,59.3365,6800.0
2013-04-08 15:10:00,80.48,80.48,80.47,80.48,9100.0,59.3365,59.3365,59.3291,59.3365,9100.0
2013-04-08 15:20:00,80.48,80.48,80.46,80.48,4900.0,59.3365,59.3365,59.3217,59.3365,4900.0
2013-04-08 15:30:00,80.47,80.48,80.46,80.47,12200.0,59.3291,59.3365,59.3217,59.3291,12200.0
2013-04-08 15:40:00,80.47,80.47,80.45,80.47,27600.0,59.3291,59.3291,59.3144,59.3291,27600.0
2013-04-08 15:50:00,80.47,80.47,80.46,80.46,6300.0,59.3291,59.3291,59.3217,59.3217,6300.0
2013-04-09 09:30:00,80.49,80.5,80.45,80.48,18900.0,59.3439,59.3512,59.3144,59.3365,18900.0
2013-04-09 09:40:00,80.47,80.47,80.45,80.45,12300.0,59.3291,59.3291,59.3144,59.3144,12300.0
2013-04-09 09:50:00,80.45,80.48,80.45,80.45,9500.0,59.3144,59.3365,59.3144,59.3144,9500.0
2013-04-09 10:00:00,80.47,80.48,80.45,80.47,15500.0,59.3291,59.3365,59.3144,59.3291,15500.0
2013-04-09 10:10:00,80.46,80.48,80.45,80.47,13300.0,59.3217,59.3365,59.3144,59.3291,13300.0
2013-04-09 10:20:00,80.46,80.48,80.45,80.45,11400.0,59.3217,59.3365,59.3144,59.3144,11400.0
2013-04-09 10:30:00,80.45,80.46,80.45,80.45,14700.0,59.3144,59.3217,59.3144,59.3144,14700.0
2013-04-09 10:40:00,80.45,80.48,80.45,80.47,19900.0,59.3144,59.3365,59.3144,59.3291,19900.0
2013-04-09 10:50:00,80.47,80.48,80.45,80.45,9500.0,59.3291,59.3365,59.3144,59.3144,9500.0
2013-04-09 11:00:00,80.47,80.48,80.45,80.48,8200.0,59.3291,59.3365,59.3144,59.3365,8200.0
2013-04-09 11:10:00,80.47,80.48,80.45,80.47,7000.0,59.3291,59.3365,59.3144,59.3291,7000.0
2013-04-09 11:20:00,80.47,80.48,80.45,80.45,7700.0,59.3291,59.3365,59.3144,59.3144,7700.0
2013-04-09 11:30:00,80.47,80.48,80.45,80.47,7200.0,59.3291,59.3365,59.3144,59.3291,7200.0
2013-04-09 11:40:00,80.45,80.47,80.45,80.47,3900.0,59.3144,59.3291,59.3144,59.3291,3900.0
2013-04-09 11:50:00,80.45,80.47,80.45,80.45,25100.0,59.3144,59.3291,59.3144,59.3144,25100.0
2013-04-09 12:00:00,80.47,80.49,80.45,80.46,7700.0,59.3291,59.3439,59.3144,59.3217,7700.0
2013-04-09 12:10:00,80.46,80.48,80.45,80.45,11400.0,59.3217,59.3365,59.3144,59.3144,11400.0
2013-04-09 12:20:00,80.45,80.47,80.45,80.45,22100.0,59.3144,59.3291,59.3144,59.3144,22100.0
2013-04-09 12:30:00,80.46,80.47,80.45,80.45,5500.0,59.3217,59.3291,59.3144,59.3144,5500.0
2013-04-09 12:40:00,80.45,80.46,80.45,80.45,6600.0,59.3144,59.3217,59.3144,59.3144,6600.0
2013-04-09 12:50:00,80.46,80.47,80.45,80.45,10800.0,59.3217,59.3291,59.3144,59.3144,10800.0
2013-04-09 13:00:00,80.46,80.47,80.45,80.46,2700.0,59.3217,59.3291,59.3144,59.3217,2700.0
2013-04-09 13:10:00,80.45,80.47,80.45,80.47,8100.0,59.3144,59.3291,59.3144,59.3291,8100.0
2013-04-09 13:20:00,80.47,80.47,80.45,80.45,4400.0,59.3291,59.3291,59.3144,59.3144,4400.0
2013-04-09 13:30:00,80.45,80.47,80.45,80.46,13100.0,59.3144,59.3291,59.3144,59.3217,13100.0
2013-04-09 13:40:00,80.47,80.48,80.46,80.47,19000.0,59.3291,59.3365,59.3217,59.3291,19000.0
2013-04-09 13:50:00,80.46,80.48,80.46,80.46,5500.0,59.3217,59.3365,59.3217,59.3217,5500.0
2013-04-09 14:00:00,80.48,80.48,80.46,80.47,9700.0,59.3365,59.3365,59.3217,59.3291,9700.0
2013-04-09 14:10:00,80.47,80.47,80.43,80.47,407100.0,59.3291,59.3291,59.2996,59.3291,407100.0
2013-04-09 14:20:00,80.47,80.47,80.45,80.45,31300.0,59.3291,59.3291,59.3144,59.3144,31300.0
2013-04-09 14:30:00,80.46,80.46,80.45,80.46,18800.0,59.3217,59.3217,59.3144,59.3217,18800.0
2013-04-09 14:40:00,80.45,80.46,80.45,80.45,9900.0,59.3144,59.3217,59.3144,59.3144,9900.0
2013-04-09 14:50:00,80.45,80.46,80.45,80.45,20800.0,59.3144,59.3217,59.3144,59.3144,20800.0
2013-04-09 15:00:00,80.46,80.46,80.44,80.44,20700.0,59.3217,59.3217,59.307,59.307,20700.0
2013-04-09 15:10:00,80.45,80.45,80.44,80.44,12300.0,59.3144,59.3144,59.307,59.307,12300.0
2013-04-09 15:20:00,80.45,80.45,80.44,80.44,14100.0,59.3144,59.3144,59.307,59.307,14100.0
2013-04-09 15:30:00,80.44,80.45,80.44,80.45,10600.0,59.307,59.3144,59.307,59.3144,10600.0
2013-04-09 15:40:00,80.45,80.45,80.44,80.45,7400.0,59.3144,59.3144,59.307,59.3144,7400.0
2013-04-09 15:50:00,80.44,80.45,80.44,80.45,14700.0,59.307,59.3144,59.307,59.3144,14700.0
2013-04-10 09:30:00,80.45,80.45,80.44,80.44,35100.0,59.3144,59.3144,59.307,59.307,35100.0
2013-04-10 09:40:00,80.45,80.45,80.43,80.43,4100.0,59.3144,59.3144,59.2996,59.2996,4100.0
2013-04-10 09:50:00,80.43,80.44,80.43,80.43,8800.0,59.2996,59.307,59.2996,59.2996,8800.0
2013-04-10 10:00:00,80.43,80.44,80.43,80.43,7400.0,59.2996,59.307,59.2996,59.2996,7400.0
2013-04-10 10:10:00,80.43,80.44,80.43,80.44,7200.0,59.2996,59.307,59.2996,59.307,7200.0
2013-04-10 10:20:00,80.43,80.44,80.43,80.44,11800.0,59.2996,59.307,59.2996,59.307,11800.0
2013-04-10 10:30:00,80.43,80.44,80.42,80.42,17400.0,59.2996,59.307,59.2922,59.2922,17400.0
2013-04-10 10:40:00,80.42,80.42,80.41,80.42,6700.0,59.2922,59.2922,59.2849,59.2922,6700.0
2013-04-10 10:50:00,80.41,80.42,80.41,80.41,5800.0,59.2849,59.2922,59.2849,59.2849,5800.0
2013-04-10 11:00:00,80.41,80.42,80.4,80.4,11200.0,59.2849,59.2922,59.2775,59.2775,11200.0
2013-04-10 11:10:00,80.42,80.43,80.4,80.43,8000.0,59.2922,59.2996,59.2775,59.2996,8000.0
2013-04-10 11:20:00,80.42,80.43,80.4,80.41,16100.0,59.2922,59.2996,59.2775,59.2849,16100.0
2013-04-10 11:30:00,80.41,80.43,80.4,80.41,9300.0,59.2849,59.2996,59.2775,59.2849,9300.0
2013-04-10 11:40:00,80.4,80.41,80.4,80.41,38000.0,59.2775,59.2849,59.2775,59.2849,38000.0
2013-04-10 11:50:00,80.4,80.41,80.39,80.41,10500.0,59.2775,59.2849,59.2701,59.2849,10500.0
2013-04-10 12:00:00,80.4,80.42,80.4,80.41,14100.0,59.2775,59.2922,59.2775,59.2849,14100.0
2013-04-10 12:10:00,80.4,80.42,80.4,80.41,26500.0,59.2775,59.2922,59.2775,59.2849,26500.0
2013-04-10 12:20:00,80.42,80.43,80.4,80.43,39200.0,59.2922,59.2996,59.2775,59.2996,39200.0
2013-04-10 12:30:00,80.42,80.42,80.41,80.42,9100.0,59.2922,59.2922,59.2849,59.2922,9100.0
2013-04-10 12:40:00,80.41,80.42,80.41,80.41,19500.0,59.2849,59.2922,59.2849,59.2849,19500.0
2013-04-10 12:50:00,80.41,80.42,80.41,80.42,8900.0,59.2849,59.2922,59.2849,59.2922,8900.0
2013-04-10 13:00:00,80.41,80.42,80.41,80.41,3800.0,59.2849,59.2922,59.2849,59.2849,3800.0
2013-04-10 13:10:00,80.41,80.42,80.41,80.42,4200.0,59.2849,59.2922,59.2849,59.2922,4200.0
2013-04-10 13:20:00,80.41,80.43,80.41,80.42,6600.0,59.2849,59.2996,59.2849,59.2922,6600.0
2013-04-10 13:30:00,80.42,80.43,80.42,80.43,2500.0,59.2922,59.2996,59.2922,59.2996,2500.0
2013-04-10 13:40:00,80.42,80.43,80.42,80.42,5000.0,59.2922,59.2996,59.2922,59.2922,5000.0
2013-04-10 13:50:00,80.42,80.43,80.42,80.42,9300.0,59.2922,59.2996,59.2922,59.2922,9300.0
2013-04-10 14:00:00,80.42,80.44,80.42,80.44,7900.0,59.2922,59.307,59.2922,59.307,7900.0
2013-04-10 14:10:00,80.44,80.45,80.43,80.44,14800.0,59.307,59.3144,59.2996,59.307,14800.0
2013-04-10 14:20:00,80.45,80.45,80.43,80.44,10600.0,59.3144,59.3144,59.2996,59.307,10600.0
2013-04-10 14:30:00,80.43,80.44,80.42,80.43,6400.0,59.2996,59.307,59.2922,59.2996,6400.0
2013-04-10 14:40:00,80.42,80.43,80.42,80.42,4900.0,59.2922,59.2996,59.2922,59.2922,4900.0
2013-04-10 14:50:00,80.42,80.43,80.42,80.42,5200.0,59.2922,59.2996,59.2922,59.2922,5200.0
2013-04-10 15:00:00,80.42,80.43,80.42,80.42,5800.0,59.2922,59.2996,59.2922,59.2922,5800.0
2013-04-10 15:10:00,80.42,80.43,80.41,80.41,9300.0,59.2922,59.2996,59.2849,59.2849,9300.0
2013-04-10 15:20:00,80.41,80.42,80.41,80.41,12200.0,59.2849,59.2922,59.2849,59.2849,12200.0
2013-04-10 15:30:00,80.41,80.42,80.41,80.42,7200.0,59.2849,59.2922,59.2849,59.2922,7200.0
2013-04-10 15:40:00,80.42,80.43,80.4,80.41,13600.0,59.2922,59.2996,59.2775,59.2849,13600.0
2013-04-10 15:50:00,80.42,80.42,80.4,80.41,15600.0,59.2922,59.2922,59.2775,59.2849,15600.0
2013-04-11 09:30:00,80.43,80.43,80.4,80.4,14800.0,59.2996,59.2996,59.2775,59.2775,14800.0
2013-04-11 09:40:00,80.42,80.42,80.39,80.39,5100.0,59.2922,59.2922,59.2701,59.2701,5100.0
2013-04-11 09:50:00,80.39,80.41,80.39,80.4,11900.0,59.2701,59.2849,59.2701,59.2775,11900.0
2013-04-11 10:00:00,80.4,80.4,80.39,80.39,9600.0,59.2775,59.2775,59.2701,59.2701,9600.0
2013-04-11 10:10:00,80.39,80.4,80.39,80.39,8200.0,59.2701,59.2775,59.2701,59.2701,8200.0
2013-04-11 10:20:00,80.4,80.4,80.37,80.37,10500.0,59.2775,59.2775,59.2554,59.2554,10500.0
2013-04-11 10:30:00,80.37,80.4,80.36,80.38,38700.0,59.2554,59.2775,59.248,59.2627,38700.0
2013-04-11 10:40:00,80.37,80.38,80.36,80.37,8800.0,59.2554,59.2627,59.248,59.2554,8800.0
2013-04-11 10:50:00,80.36,80.37,80.36,80.37,11000.0,59.248,59.2554,59.248,59.2554,11000.0
2013-04-11 11:00:00,80.37,80.37,80.36,80.37,9900.0,59.2554,59.2554,59.248,59.2554,9900.0
2013-04-11 11:10:00,80.37,80.37,80.35,80.36,14900.0,59.2554,59.2554,59.2406,59.248,14900.0
2013-04-11 11:20:00,80.36,80.37,80.35,80.35,62300.0,59.248,59.2554,59.2406,59.2406,62300.0
2013-04-11 11:30:00,80.36,80.36,80.35,80.35,20200.0,59.248,59.248,59.2406,59.2406,20200.0
2013-04-11 11:40:00,80.36,80.41,80.35,80.38,55500.0,59.248,59.2849,59.2406,59.2627,55500.0
2013-04-11 11:50:00,80.36,80.37,80.35,80.37,17600.0,59.248,59.2554,59.2406,59.2554,17600.0
2013-04-11 12:00:00,80.37,80.37,80.36,80.37,5900.0,59.2554,59.2554,59.248,59.2554,5900.0
2013-04-11 12:10:00,80.36,80.37,80.36,80.36,4400.0,59.248,59.2554,59.248,59.248,4400.0
2013-04-11 12:20:00,80.37,80.37,80.36,80.36,7700.0,59.2554,59.2554,59.248,59.248,7700.0
2013-04-11 12:30:00,80.36,80.37,80.35,80.35,9000.0,59.248,59.2554,59.2406,59.2406,9000.0
2013-04-11 12:40:00,80.35,80.37,80.35,80.37,8100.0,59.2406,59.2554,59.2406,59.2554,8100.0
2013-04-11 12:50:00,80.37,80.38,80.35,80.37,23700.0,59.2554,59.2627,59.2406,59.2554,23700.0
2013-04-11 13:00:00,80.36,80.37,80.35,80.36,7100.0,59.248,59.2554,59.2406,59.248,7100.0
2013-04-11 13:10:00,80.36,80.36,80.34,80.35,8600.0,59.248,59.248,59.2333,59.2406,8600.0
2013-04-11 13:20:00,80.34,80.35,80.34,80.35,10300.0,59.2333,59.2406,59.2333,59.2406,10300.0
2013-04-11 13:30:00,80.34,80.35,80.34,80.34,15700.0,59.2333,59.2406,59.2333,59.2333,15700.0
2013-04-11 13:40:00,80.34,80.35,80.34,80.35,11300.0,59.2333,59.2406,59.2333,59.2406,11300.0
2013-04-11 13:50:00,80.34,80.36,80.34,80.35,27500.0,59.2333,59.248,59.2333,59.2406,27500.0
2013-04-11 14:00:00,80.35,80.36,80.34,80.35,31700.0,59.2406,59.248,59.2333,59.2406,31700.0
2013-04-11 14:10:00,80.34,80.36,80.34,80.36,31100.0,59.2333,59.248,59.2333,59.248,31100.0
2013-04-11 14:20:00,80.36,80.37,80.35,80.37,19000.0,59.248,59.2554,59.2406,59.2554,19000.0
2013-04-11 14:30:00,80.37,80.42,80.37,80.4,41800.0,59.2554,59.2922,59.2554,59.2775,41800.0
2013-04-11 14:40:00,80.4,80.4,80.38,80.39,15100.0,59.2775,59.2775,59.2627,59.2701,15100.0
2013-04-11 14:50:00,80.38,80.42,80.38,80.4,29200.0,59.2627,59.2922,59.2627,59.2775,29200.0
2013-04-11 15:00:00,80.41,80.41,80.4,80.41,26800.0,59.2849,59.2849,59.2775,59.2849,26800.0
2013-04-11 15:10:00,80.4,80.41,80.4,80.41,33000.0,59.2775,59.2849,59.2775,59.2849,33000.0
2013-04-11 15:20:00,80.4,80.41,80.4,80.41,10500.0,59.2775,59.2849,59.2775,59.2849,10500.0
2013-04-11 15:30:00,80.41,80.41,80.39,80.41,15800.0,59.2849,59.2849,59.2701,59.2849,15800.0
2013-04-11 15:40:00,80.39,80.41,80.39,80.39,9900.0,59.2701,59.2849,59.2701,59.2701,9900.0
2013-04-11 15:50:00,80.39,80.41,80.39,80.4,15700.0,59.2701,59.2849,59.2701,59.2775,15700.0
2013-04-12 09:30:00,80.54,80.54,80.44,80.48,90400.0,59.3807,59.3807,59.307,59.3365,90400.0
2013-04-12 09:40:00,80.49,80.49,80.47,80.49,5600.0,59.3439,59.3439,59.3291,59.3439,5600.0
2013-04-12 09:50:00,80.48,80.5,80.48,80.48,12200.0,59.3365,59.3512,59.3365,59.3365,12200.0
2013-04-12 10:00:00,80.48,80.5,80.48,80.49,20500.0,59.3365,59.3512,59.3365,59.3439,20500.0
2013-04-12 10:10:00,80.49,80.5,80.48,80.5,15000.0,59.3439,59.3512,59.3365,59.3512,15000.0
2013-04-12 10:20:00,80.5,80.5,80.49,80.49,13000.0,59.3512,59.3512,59.3439,59.3439,13000.0
2013-04-12 10:30:00,80.5,80.51,80.49,80.5,36300.0,59.3512,59.3586,59.3439,59.3512,36300.0
2013-04-12 10:40:00,80.51,80.51,80.49,80.49,11900.0,59.3586,59.3586,59.3439,59.3439,11900.0
2013-04-12 10:50:00,80.5,80.5,80.49,80.49,6200.0,59.3512,59.3512,59.3439,59.3439,6200.0
2013-04-12 11:00:00,80.5,80.5,80.47,80.47,5600.0,59.3512,59.3512,59.3291,59.3291,5600.0
2013-04-12 11:10:00,80.48,80.49,80.46,80.48,8600.0,59.3365,59.3439,59.3217,59.3365,8600.0
2013-04-12 11:20:00,80.49,80.49,80.46,80.46,5600.0,59.3439,59.3439,59.3217,59.3217,5600.0
2013-04-12 11:30:00,80.47,80.48,80.46,80.48,10900.0,59.3291,59.3365,59.3217,59.3365,10900.0
2013-04-12 11:40:00,80.48,80.49,80.46,80.49,5100.0,59.3365,59.3439,59.3217,59.3439,5100.0
2013-04-12 11:50:00,80.47,80.48,80.46,80.46,5700.0,59.3291,59.3365,59.3217,59.3217,5700.0
2013-04-12 12:00:00,80.46,80.48,80.46,80.46,4300.0,59.3217,59.3365,59.3217,59.3217,4300.0
2013-04-12 12:10:00,80.47,80.47,80.45,80.46,5400.0,59.3291,59.3291,59.3144,59.3217,5400.0
2013-04-12 12:20:00,80.44,80.46,80.44,80.46,7700.0,59.307,59.3217,59.307,59.3217,7700.0
2013-04-12 12:30:00,80.45,80.49,80.44,80.48,6000.0,59.3144,59.3439,59.307,59.3365,6000.0
2013-04-12 12:40:00,80.45,80.49,80.44,80.48,9100.0,59.3144,59.3439,59.307,59.3365,9100.0
2013-04-12 12:50:00,80.45,80.48,80.44,80.44,6100.0,59.3144,59.3365,59.307,59.307,6100.0
2013-04-12 13:00:00,80.48,80.48,80.44,80.45,7800.0,59.3365,59.3365,59.307,59.3144,7800.0
2013-04-12 13:10:00,80.47,80.47,80.43,80.46,19800.0,59.3291,59.3291,59.2996,59.3217,19800.0
2013-04-12 13:20:00,80.44,80.46,80.43,80.46,4200.0,59.307,59.3217,59.2996,59.3217,4200.0
2013-04-12 13:30:00,80.44,80.45,80.43,80.45,7500.0,59.307,59.3144,59.2996,59.3144,7500.0
2013-04-12 13:40:00,80.45,80.47,80.43,80.46,7000.0,59.3144,59.3291,59.2996,59.3217,7000.0
2013-04-12 13:50:00,80.43,80.46,80.43,80.43,9200.0,59.2996,59.3217,59.2996,59.2996,9200.0
2013-04-12 14:00:00,80.46,80.46,80.43,80.44,7400.0,59.3217,59.3217,59.2996,59.307,7400.0
2013-04-12 14:10:00,80.43,80.44,80.43,80.43,6400.0,59.2996,59.307,59.2996,59.2996,6400.0
2013-04-12 14:20:00,80.43,80.44,80.43,80.43,12600.0,59.2996,59.307,59.2996,59.2996,12600.0
2013-04-12 14:30:00,80.43,80.44,80.42,80.44,12700.0,59.2996,59.307,59.2922,59.307,12700.0
2013-04-12 14:40:00,80.44,80.44,80.43,80.43,7600.0,59.307,59.307,59.2996,59.2996,7600.0
2013-04-12 14:50:00,80.43,80.46,80.43,80.46,18300.0,59.2996,59.3217,59.2996,59.3217,18300.0
2013-04-12 15:00:00,80.46,80.46,80.44,80.44,8900.0,59.3217,59.3217,59.307,59.307,8900.0
2013-04-12 15:10:00,80.44,80.48,80.44,80.48,14000.0,59.307,59.3365,59.307,59.3365,14000.0
2013-04-12 15:20:00,80.48,80.48,80.44,80.46,22600.0,59.3365,59.3365,59.307,59.3217,22600.0
2013-04-12 15:30:00,80.46,80.48,80.46,80.48,21200.0,59.3217,59.3365,59.3217,59.3365,21200.0
2013-04-12 15:40:00,80.46,80.48,80.46,80.48,9600.0,59.3217,59.3365,59.3217,59.3365,9600.0
2013-04-12 15:50:00,80.48,80.52,80.47,80.49,34300.0,59.3365,59.366,59.3291,59.3439,34300.0
2013-04-15 09:30:00,80.5,80.5,80.43,80.44,71900.0,59.3512,59.3512,59.2996,59.307,71900.0
2013-04-15 09:40:00,80.44,80.47,80.44,80.45,2900.0,59.307,59.3291,59.307,59.3144,2900.0
2013-04-15 09:50:00,80.45,80.47,80.45,80.45,2300.0,59.3144,59.3291,59.3144,59.3144,2300.0
2013-04-15 10:00:00,80.45,80.46,80.44,80.44,9300.0,59.3144,59.3217,59.307,59.307,9300.0
2013-04-15 10:10:00,80.44,80.46,80.44,80.46,2300.0,59.307,59.3217,59.307,59.3217,2300.0
2013-04-15 10:20:00,80.44,80.46,80.44,80.46,10800.0,59.307,59.3217,59.307,59.3217,10800.0
2013-04-15 10:30:00,80.46,80.46,80.44,80.45,3900.0,59.3217,59.3217,59.307,59.3144,3900.0
2013-04-15 10:40:00,80.45,80.46,80.44,80.46,20900.0,59.3144,59.3217,59.307,59.3217,20900.0
2013-04-15 10:50:00,80.45,80.46,80.44,80.45,3000.0,59.3144,59.3217,59.307,59.3144,3000.0
2013-04-15 11:00:00,80.46,80.46,80.45,80.45,6200.0,59.3217,59.3217,59.3144,59.3144,6200.0
2013-04-15 11:10:00,80.45,80.46,80.45,80.46,12300.0,59.3144,59.3217,59.3144,59.3217,12300.0
2013-04-15 11:20:00,80.46,80.46,80.45,80.46,7500.0,59.3217,59.3217,59.3144,59.3217,7500.0
2013-04-15 11:30:00,80.45,80.46,80.43,80.44,9700.0,59.3144,59.3217,59.2996,59.307,9700.0
2013-04-15 11:40:00,80.43,80.45,80.43,80.45,4400.0,59.2996,59.3144,59.2996,59.3144,4400.0
2013-04-15 11:50:00,80.43,80.45,80.43,80.43,6600.0,59.2996,59.3144,59.2996,59.2996,6600.0
2013-04-15 12:00:00,80.44,80.45,80.43,80.44,3200.0,59.307,59.3144,59.2996,59.307,3200.0
2013-04-15 12:10:00,80.45,80.45,80.43,80.44,5200.0,59.3144,59.3144,59.2996,59.307,5200.0
2013-04-15 12:20:00,80.43,80.44,80.43,80.44,3100.0,59.2996,59.307,59.2996,59.307,3100.0
2013-04-15 12:30:00,80.44,80.44,80.43,80.43,2400.0,59.307,59.307,59.2996,59.2996,2400.0
2013-04-15 12:40:00,80.43,80.44,80.42,80.42,35400.0,59.2996,59.307,59.2922,59.2922,35400.0
2013-04-15 12:50:00,80.42,80.44,80.42,80.43,6300.0,59.2922,59.307,59.2922,59.2996,6300.0
2013-04-15 13:00:00,80.44,80.44,80.42,80.43,6200.0,59.307,59.307,59.2922,59.2996,6200.0
2013-04-15 13:10:00,80.45,80.45,80.42,80.42,7600.0,59.3144,59.3144,59.2922,59.2922,7600.0
2013-04-15 13:20:00,80.42,80.44,80.42,80.42,1300.0,59.2922,59.307,59.2922,59.2922,1300.0
2013-04-15 13:30:00,80.42,80.44,80.42,80.44,2600.0,59.2922,59.307,59.2922,59.307,2600.0
2013-04-15 13:40:00,80.44,80.44,80.42,80.44,7000.0,59.307,59.307,59.2922,59.307,7000.0
2013-04-15 13:50:00,80.42,80.44,80.42,80.44,4300.0,59.2922,59.307,59.2922,59.307,4300.0
2013-04-15 14:00:00,80.42,80.44,80.42,80.43,7700.0,59.2922,59.307,59.2922,59.2996,7700.0
2013-04-15 14:10:00,80.42,80.44,80.42,80.44,2900.0,59.2922,59.307,59.2922,59.307,2900.0
2013-04-15 14:20:00,80.42,80.44,80.42,80.42,8600.0,59.2922,59.307,59.2922,59.2922,8600.0
2013-04-15 14:30:00,80.43,80.44,80.41,80.44,12100.0,59.2996,59.307,59.2849,59.307,12100.0
2013-04-15 14:40:00,80.44,80.44,80.42,80.43,6700.0,59.307,59.307,59.2922,59.2996,6700.0
2013-04-15 14:50:00,80.42,80.44,80.42,80.42,16600.0,59.2922,59.307,59.2922,59.2922,16600.0
2013-04-15 15:00:00,80.42,80.45,80.42,80.45,8200.0,59.2922,59.3144,59.2922,59.3144,8200.0
2013-04-15 15:10:00,80.45,80.46,80.43,80.45,7500.0,59.3144,59.3217,59.2996,59.3144,7500.0
2013-04-15 15:20:00,80.44,80.45,80.43,80.44,6600.0,59.307,59.3144,59.2996,59.307,6600.0
2013-04-15 15:30:00,80.43,80.45,80.43,80.44,5100.0,59.2996,59.3144,59.2996,59.307,5100.0
2013-04-15 15:40:00,80.43,80.45,80.43,80.45,8800.0,59.2996,59.3144,59.2996,59.3144,8800.0
2013-04-15 15:50:00,80.43,80.44,80.43,80.43,17400.0,59.2996,59.307,59.2996,59.2996,17400.0
2013-04-16 09:30:00,80.39,80.46,80.39,80.42,11300.0,59.2701,59.3217,59.2701,59.2922,11300.0
2013-04-16 09:40:00,80.44,80.47,80.43,80.43,12200.0,59.307,59.3291,59.2996,59.2996,12200.0
2013-04-16 09:50:00,80.47,80.47,80.42,80.47,37700.0,59.3291,59.3291,59.2922,59.3291,37700.0
2013-04-16 10:00:00,80.45,80.47,80.43,80.47,11400.0,59.3144,59.3291,59.2996,59.3291,11400.0
2013-04-16 10:10:00,80.47,80.48,80.45,80.48,8300.0,59.3291,59.3365,59.3144,59.3365,8300.0
2013-04-16 10:20:00,80.48,80.48,80.47,80.48,10500.0,59.3365,59.3365,59.3291,59.3365,10500.0
2013-04-16 10:30:00,80.47,80.48,80.46,80.47,27000.0,59.3291,59.3365,59.3217,59.3291,27000.0
2013-04-16 10:40:00,80.47,80.49,80.46,80.49,19900.0,59.3291,59.3439,59.3217,59.3439,19900.0
2013-04-16 10:50:00,80.49,80.49,80.47,80.48,13000.0,59.3439,59.3439,59.3291,59.3365,13000.0
2013-04-16 11:00:00,80.49,80.51,80.47,80.48,10900.0,59.3439,59.3586,59.3291,59.3365,10900.0
2013-04-16 11:10:00,80.49,80.52,80.47,80.52,110800.0,59.3439,59.366,59.3291,59.366,110800.0
2013-04-16 11:20:00,80.5,80.52,80.48,80.51,9500.0,59.3512,59.366,59.3365,59.3586,9500.0
2013-04-16 11:30:00,80.51,80.52,80.48,80.51,8400.0,59.3586,59.366,59.3365,59.3586,8400.0
2013-04-16 11:40:00,80.51,80.53,80.5,80.51,26700.0,59.3586,59.3733,59.3512,59.3586,26700.0
2013-04-16 11:50:00,80.52,80.52,80.49,80.52,17500.0,59.366,59.366,59.3439,59.366,17500.0
2013-04-16 12:00:00,80.52,80.52,80.49,80.51,6100.0,59.366,59.366,59.3439,59.3586,6100.0
2013-04-16 12:10:00,80.51,80.52,80.48,80.52,5900.0,59.3586,59.366,59.3365,59.366,5900.0
2013-04-16 12:20:00,80.52,80.52,80.49,80.52,6700.0,59.366,59.366,59.3439,59.366,6700.0
2013-04-16 12:30:00,80.52,80.52,80.5,80.51,5000.0,59.366,59.366,59.3512,59.3586,5000.0
2013-04-16 12:40:00,80.52,80.52,80.51,80.52,13400.0,59.366,59.366,59.3586,59.366,13400.0
2013-04-16 12:50:00,80.52,80.53,80.5,80.52,9000.0,59.366,59.3733,59.3512,59.366,9000.0
2013-04-16 13:00:00,80.5,80.53,80.5,80.51,7200.0,59.3512,59.3733,59.3512,59.3586,7200.0
2013-04-16 13:10:00,80.53,80.53,80.5,80.52,7100.0,59.3733,59.3733,59.3512,59.366,7100.0
2013-04-16 13:20:00,80.53,80.53,80.52,80.52,4800.0,59.3733,59.3733,59.366,59.366,4800.0
2013-04-16 13:30:00,80.51,80.53,80.51,80.52,6000.0,59.3586,59.3733,59.3586,59.366,6000.0
2013-04-16 13:40:00,80.49,80.53,80.49,80.52,7100.0,59.3439,59.3733,59.3439,59.366,7100.0
2013-04-16 13:50:00,80.53,80.53,80.5,80.53,6500.0,59.3733,59.3733,59.3512,59.3733,6500.0
2013-04-16 14:00:00,80.53,80.54,80.51,80.54,16600.0,59.3733,59.3807,59.3586,59.3807,16600.0
2013-04-16 14:10:00,80.54,80.54,80.5,80.54,6700.0,59.3807,59.3807,59.3512,59.3807,6700.0
2013-04-16 14:20:00,80.54,80.54,80.51,80.54,9900.0,59.3807,59.3807,59.3586,59.3807,9900.0
2013-04-16 14:30:00,80.54,80.54,80.53,80.54,11500.0,59.3807,59.3807,59.3733,59.3807,11500.0
2013-04-16 14:40:00,80.53,80.54,80.51,80.51,18000.0,59.3733,59.3807,59.3586,59.3586,18000.0
2013-04-16 14:50:00,80.54,80.55,80.53,80.55,20500.0,59.3807,59.3881,59.3733,59.3881,20500.0
2013-04-16 15:00:00,80.55,80.55,80.54,80.55,35400.0,59.3881,59.3881,59.3807,59.3881,35400.0
2013-04-16 15:10:00,80.55,80.56,80.53,80.56,13700.0,59.3881,59.3955,59.3733,59.3955,13700.0
2013-04-16 15:20:00,80.56,80.56,80.53,80.55,9700.0,59.3955,59.3955,59.3733,59.3881,9700.0
2013-04-16 15:30:00,80.56,80.56,80.53,80.55,47300.0,59.3955,59.3955,59.3733,59.3881,47300.0
2013-04-16 15:40:00,80.55,80.55,80.54,80.55,12000.0,59.3881,59.3881,59.3807,59.3881,12000.0
2013-04-16 15:50:00,80.55,80.55,80.54,80.55,16200.0,59.3881,59.3881,59.3807,59.3881,16200.0
2013-04-17 09:30:00,80.54,80.54,80.5,80.52,12300.0,59.3807,59.3807,59.3512,59.366,12300.0
2013-04-17 09:40:00,80.51,80.51,80.5,80.51,10100.0,59.3586,59.3586,59.3512,59.3586,10100.0
2013-04-17 09:50:00,80.51,80.52,80.5,80.52,21900.0,59.3586,59.366,59.3512,59.366,21900.0
2013-04-17 10:00:00,80.52,80.52,80.51,80.52,10600.0,59.366,59.366,59.3586,59.366,10600.0
2013-04-17 10:10:00,80.51,80.52,80.5,80.52,7200.0,59.3586,59.366,59.3512,59.366,7200.0
2013-04-17 10:20:00,80.5,80.54,80.5,80.52,175800.0,59.3512,59.3807,59.3512,59.366,175800.0
2013-04-17 10:30:00,80.52,80.52,80.5,80.51,2900.0,59.366,59.366,59.3512,59.3586,2900.0
2013-04-17 10:40:00,80.52,80.52,80.5,80.51,2800.0,59.366,59.366,59.3512,59.3586,2800.0
2013-04-17 10:50:00,80.51,80.52,80.5,80.51,11400.0,59.3586,59.366,59.3512,59.3586,11400.0
2013-04-17 11:00:00,80.5,80.53,80.5,80.53,53200.0,59.3512,59.3733,59.3512,59.3733,53200.0
2013-04-17 11:10:00,80.53,80.53,80.51,80.52,5500.0,59.3733,59.3733,59.3586,59.366,5500.0
2013-04-17 11:20:00,80.52,80.53,80.51,80.53,1900.0,59.366,59.3733,59.3586,59.3733,1900.0
2013-04-17 11:30:00,80.51,80.53,80.51,80.52,3900.0,59.3586,59.3733,59.3586,59.366,3900.0
2013-04-17 11:40:00,80.53,80.53,80.48,80.51,546100.0,59.3733,59.3733,59.3365,59.3586,546100.0
2013-04-17 11:50:00,80.49,80.52,80.49,80.51,3800.0,59.3439,59.366,59.3439,59.3586,3800.0
2013-04-17 12:00:00,80.49,80.52,80.49,80.49,3500.0,59.3439,59.366,59.3439,59.3439,3500.0
2013-04-17 12:10:00,80.49,80.5,80.46,80.47,15800.0,59.3439,59.3512,59.3217,59.3291,15800.0
2013-04-17 12:20:00,80.49,80.5,80.47,80.48,12900.0,59.3439,59.3512,59.3291,59.3365,12900.0
2013-04-17 12:30:00,80.48,80.5,80.48,80.48,3800.0,59.3365,59.3512,59.3365,59.3365,3800.0
2013-04-17 12:40:00,80.49,80.5,80.48,80.49,32200.0,59.3439,59.3512,59.3365,59.3439,32200.0
2013-04-17 12:50:00,80.5,80.5,80.49,80.49,5000.0,59.3512,59.3512,59.3439,59.3439,5000.0
2013-04-17 13:00:00,80.5,80.5,80.49,80.5,1900.0,59.3512,59.3512,59.3439,59.3512,1900.0
2013-04-17 13:10:00,80.49,80.5,80.49,80.5,5900.0,59.3439,59.3512,59.3439,59.3512,5900.0
2013-04-17 13:20:00,80.5,80.5,80.49,80.5,1000.0,59.3512,59.3512,59.3439,59.3512,1000.0
2013-04-17 13:30:00,80.5,80.5,80.49,80.5,38000.0,59.3512,59.3512,59.3439,59.3512,38000.0
2013-04-17 13:40:00,80.5,80.5,80.49,80.49,9100.0,59.3512,59.3512,59.3439,59.3439,9100.0
2013-04-17 13:50:00,80.5,80.5,80.49,80.5,3600.0,59.3512,59.3512,59.3439,59.3512,3600.0
2013-04-17 14:00:00,80.5,80.5,80.46,80.46,15500.0,59.3512,59.3512,59.3217,59.3217,15500.0
2013-04-17 14:10:00,80.46,80.49,80.46,80.49,47800.0,59.3217,59.3439,59.3217,59.3439,47800.0
2013-04-17 14:20:00,80.47,80.49,80.46,80.49,3300.0,59.3291,59.3439,59.3217,59.3439,3300.0
2013-04-17 14:30:00,80.48,80.49,80.46,80.46,13500.0,59.3365,59.3439,59.3217,59.3217,13500.0
2013-04-17 14:40:00,80.47,80.49,80.46,80.49,9900.0,59.3291,59.3439,59.3217,59.3439,9900.0
2013-04-17 14:50:00,80.48,80.48,80.46,80.47,8100.0,59.3365,59.3365,59.3217,59.3291,8100.0
2013-04-17 15:00:00,80.48,80.49,80.46,80.48,6500.0,59.3365,59.3439,59.3217,59.3365,6500.0
2013-04-17 15:10:00,80.48,80.49,80.47,80.47,8200.0,59.3365,59.3439,59.3291,59.3291,8200.0
2013-04-17 15:20:00,80.49,80.49,80.48,80.48,9000.0,59.3439,59.3439,59.3365,59.3365,9000.0
2013-04-17 15:30:00,80.49,80.49,80.47,80.47,8000.0,59.3439,59.3439,59.3291,59.3291,8000.0
2013-04-17 15:40:00,80.48,80.48,80.46,80.46,20900.0,59.3365,59.3365,59.3217,59.3217,20900.0
2013-04-17 15:50:00,80.47,80.48,80.46,80.46,12900.0,59.3291,59.3365,59.3217,59.3217,12900.0
2013-04-18 09:30:00,80.52,80.52,80.48,80.49,23500.0,59.366,59.366,59.3365,59.3439,23500.0
2013-04-18 09:40:00,80.5,80.5,80.48,80.49,2200.0,59.3512,59.3512,59.3365,59.3439,2200.0
2013-04-18 09:50:00,80.49,80.49,80.48,80.49,5800.0,59.3439,59.3439,59.3365,59.3439,5800.0
2013-04-18 10:00:00,80.49,80.51,80.48,80.5,30800.0,59.3439,59.3586,59.3365,59.3512,30800.0
2013-04-18 10:10:00,80.51,80.52,80.49,80.49,11900.0,59.3586,59.366,59.3439,59.3439,11900.0
2013-04-18 10:20:00,80.5,80.5,80.48,80.49,7600.0,59.3512,59.3512,59.3365,59.3439,7600.0
2013-04-18 10:30:00,80.49,80.5,80.48,80.48,7900.0,59.3439,59.3512,59.3365,59.3365,7900.0
2013-04-18 10:40:00,80.49,80.49,80.47,80.48,10900.0,59.3439,59.3439,59.3291,59.3365,10900.0
2013-04-18 10:50:00,80.48,80.5,80.48,80.48,179100.0,59.3365,59.3512,59.3365,59.3365,179100.0
2013-04-18 11:00:00,80.49,80.49,80.48,80.49,4100.0,59.3439,59.3439,59.3365,59.3439,4100.0
2013-04-18 11:10:00,80.49,80.49,80.48,80.48,2100.0,59.3439,59.3439,59.3365,59.3365,2100.0
2013-04-18 11:20:00,80.49,80.49,80.48,80.49,21500.0,59.3439,59.3439,59.3365,59.3439,21500.0
2013-04-18 11:30:00,80.49,80.49,80.48,80.48,32000.0,59.3439,59.3439,59.3365,59.3365,32000.0
2013-04-18 11:40:00,80.48,80.5,80.48,80.49,30000.0,59.3365,59.3512,59.3365,59.3439,30000.0
2013-04-18 11:50:00,80.48,80.5,80.48,80.48,18800.0,59.3365,59.3512,59.3365,59.3365,18800.0
2013-04-18 12:00:00,80.49,80.5,80.48,80.49,18800.0,59.3439,59.3512,59.3365,59.3439,18800.0
2013-04-18 12:10:00,80.48,80.49,80.48,80.49,20900.0,59.3365,59.3439,59.3365,59.3439,20900.0
2013-04-18 12:20:00,80.49,80.49,80.48,80.49,11400.0,59.3439,59.3439,59.3365,59.3439,11400.0
2013-04-18 12:30:00,80.49,80.5,80.48,80.48,49400.0,59.3439,59.3512,59.3365,59.3365,49400.0
2013-04-18 12:40:00,80.49,80.49,80.48,80.49,9100.0,59.3439,59.3439,59.3365,59.3439,9100.0
2013-04-18 12:50:00,80.49,80.5,80.48,80.49,42000.0,59.3439,59.3512,59.3365,59.3439,42000.0
2013-04-18 13:00:00,80.48,80.5,80.48,80.49,58900.0,59.3365,59.3512,59.3365,59.3439,58900.0
2013-04-18 13:10:00,80.49,80.49,80.48,80.49,12800.0,59.3439,59.3439,59.3365,59.3439,12800.0
2013-04-18 13:20:00,80.48,80.49,80.48,80.49,10600.0,59.3365,59.3439,59.3365,59.3439,10600.0
2013-04-18 13:30:00,80.49,80.49,80.48,80.48,32100.0,59.3439,59.3439,59.3365,59.3365,32100.0
2013-04-18 13:40:00,80.48,80.49,80.48,80.49,8000.0,59.3365,59.3439,59.3365,59.3439,8000.0
2013-04-18 13:50:00,80.48,80.5,80.48,80.5,26600.0,59.3365,59.3512,59.3365,59.3512,26600.0
2013-04-18 14:00:00,80.5,80.51,80.49,80.51,19300.0,59.3512,59.3586,59.3439,59.3586,19300.0
2013-04-18 14:10:00,80.51,80.52,80.49,80.51,26000.0,59.3586,59.366,59.3439,59.3586,26000.0
2013-04-18 14:20:00,80.51,80.52,80.5,80.51,22900.0,59.3586,59.366,59.3512,59.3586,22900.0
2013-04-18 14:30:00,80.51,80.51,80.5,80.5,14100.0,59.3586,59.3586,59.3512,59.3512,14100.0
2013-04-18 14:40:00,80.51,80.51,80.49,80.51,19200.0,59.3586,59.3586,59.3439,59.3586,19200.0
2013-04-18 14:50:00,80.51,80.51,80.5,80.51,11300.0,59.3586,59.3586,59.3512,59.3586,11300.0
2013-04-18 15:00:00,80.5,80.51,80.5,80.5,12500.0,59.3512,59.3586,59.3512,59.3512,12500.0
2013-04-18 15:10:00,80.51,80.51,80.5,80.5,12000.0,59.3586,59.3586,59.3512,59.3512,12000.0
2013-04-18 15:20:00,80.49,80.5,80.48,80.49,14700.0,59.3439,59.3512,59.3365,59.3439,14700.0
2013-04-18 15:30:00,80.5,80.5,80.49,80.49,39700.0,59.3512,59.3512,59.3439,59.3439,39700.0
2013-04-18 15:40:00,80.49,80.5,80.48,80.48,24500.0,59.3439,59.3512,59.3365,59.3365,24500.0
2013-04-18 15:50:00,80.49,80.5,80.48,80.48,81500.0,59.3439,59.3512,59.3365,59.3365,81500.0
2013-04-19 09:30:00,80.52,80.53,80.49,80.49,21400.0,59.366,59.3733,59.3439,59.3439,21400.0
2013-04-19 09:40:00,80.5,80.5,80.5,80.5,3100.0,59.3512,59.3512,59.3512,59.3512,3100.0
2013-04-19 09:50:00,80.5,80.5,80.47,80.48,8800.0,59.3512,59.3512,59.3291,59.3365,8800.0
2013-04-19 10:00:00,80.47,80.49,80.47,80.49,13400.0,59.3291,59.3439,59.3291,59.3439,13400.0
2013-04-19 10:10:00,80.48,80.48,80.48,80.48,300.0,59.3365,59.3365,59.3365,59.3365,300.0
2013-04-19 10:20:00,80.49,80.49,80.48,80.48,71000.0,59.3439,59.3439,59.3365,59.3365,71000.0
2013-04-19 10:30:00,80.48,80.5,80.48,80.48,2300.0,59.3365,59.3512,59.3365,59.3365,2300.0
2013-04-19 10:40:00,80.48,80.5,80.48,80.49,77500.0,59.3365,59.3512,59.3365,59.3439,77500.0
2013-04-19 10:50:00,80.49,80.5,80.48,80.49,75600.0,59.3439,59.3512,59.3365,59.3439,75600.0
2013-04-19 11:00:00,80.49,80.49,80.48,80.48,19300.0,59.3439,59.3439,59.3365,59.3365,19300.0
2013-04-19 11:10:00,80.49,80.49,80.48,80.49,4400.0,59.3439,59.3439,59.3365,59.3439,4400.0
2013-04-19 11:20:00,80.49,80.49,80.48,80.49,8500.0,59.3439,59.3439,59.3365,59.3439,8500.0
2013-04-19 11:30:00,80.49,80.49,80.48,80.48,4700.0,59.3439,59.3439,59.3365,59.3365,4700.0
2013-04-19 11:40:00,80.48,80.51,80.48,80.5,126300.0,59.3365,59.3586,59.3365,59.3512,126300.0
2013-04-19 11:50:00,80.5,80.5,80.5,80.5,2400.0,59.3512,59.3512,59.3512,59.3512,2400.0
2013-04-19 12:00:00,80.5,80.5,80.49,80.49,7900.0,59.3512,59.3512,59.3439,59.3439,7900.0
2013-04-19 12:10:00,80.5,80.5,80.49,80.5,6400.0,59.3512,59.3512,59.3439,59.3512,6400.0
2013-04-19 12:20:00,80.5,80.5,80.5,80.5,7300.0,59.3512,59.3512,59.3512,59.3512,7300.0
2013-04-19 12:30:00,80.49,80.5,80.49,80.5,900.0,59.3439,59.3512,59.3439,59.3512,900.0
2013-04-19 12:40:00,80.5,80.5,80.49,80.5,7000.0,59.3512,59.3512,59.3439,59.3512,7000.0
2013-04-19 12:50:00,80.5,80.5,80.48,80.49,52000.0,59.3512,59.3512,59.3365,59.3439,52000.0
2013-04-19 13:00:00,80.49,80.49,80.48,80.49,3200.0,59.3439,59.3439,59.3365,59.3439,3200.0
2013-04-19 13:10:00,80.49,80.49,80.48,80.48,6300.0,59.3439,59.3439,59.3365,59.3365,6300.0
2013-04-19 13:20:00,80.48,80.49,80.48,80.48,11600.0,59.3365,59.3439,59.3365,59.3365,11600.0
2013-04-19 13:30:00,80.48,80.51,80.48,80.5,449200.0,59.3365,59.3586,59.3365,59.3512,449200.0
2013-04-19 13:40:00,80.49,80.5,80.49,80.49,146500.0,59.3439,59.3512,59.3439,59.3439,146500.0
2013-04-19 13:50:00,80.5,80.5,80.48,80.5,22500.0,59.3512,59.3512,59.3365,59.3512,22500.0
2013-04-19 14:00:00,80.5,80.5,80.48,80.5,19700.0,59.3512,59.3512,59.3365,59.3512,19700.0
2013-04-19 14:10:00,80.5,80.5,80.49,80.5,101600.0,59.3512,59.3512,59.3439,59.3512,101600.0
2013-04-19 14:20:00,80.49,80.5,80.49,80.5,6700.0,59.3439,59.3512,59.3439,59.3512,6700.0
2013-04-19 14:30:00,80.5,80.5,80.49,80.5,2300.0,59.3512,59.3512,59.3439,59.3512,2300.0
2013-04-19 14:40:00,80.49,80.5,80.49,80.5,10900.0,59.3439,59.3512,59.3439,59.3512,10900.0
2013-04-19 14:50:00,80.49,80.5,80.49,80.49,14500.0,59.3439,59.3512,59.3439,59.3439,14500.0
2013-04-19 15:00:00,80.5,80.5,80.49,80.5,5600.0,59.3512,59.3512,59.3439,59.3512,5600.0
2013-04-19 15:10:00,80.5,80.5,80.49,80.5,7400.0,59.3512,59.3512,59.3439,59.3512,7400.0
2013-04-19 15:20:00,80.49,80.5,80.49,80.5,16000.0,59.3439,59.3512,59.3439,59.3512,16000.0
2013-04-19 15:30:00,80.49,80.5,80.49,80.5,23900.0,59.3439,59.3512,59.3439,59.3512,23900.0
2013-04-19 15:40:00,80.5,80.52,80.49,80.5,13200.0,59.3512,59.366,59.3439,59.3512,13200.0
2013-04-19 15:50:00,80.5,80.5,80.49,80.5,29400.0,59.3512,59.3512,59.3439,59.3512,29400.0
2013-04-22 09:30:00,80.5,80.51,80.5,80.51,24700.0,59.3512,59.3586,59.3512,59.3586,24700.0
2013-04-22 09:40:00,80.5,80.5,80.49,80.5,33800.0,59.3512,59.3512,59.3439,59.3512,33800.0
2013-04-22 09:50:00,80.5,80.5,80.48,80.49,47900.0,59.3512,59.3512,59.3365,59.3439,47900.0
2013-04-22 10:00:00,80.49,80.5,80.48,80.49,23100.0,59.3439,59.3512,59.3365,59.3439,23100.0
2013-04-22 10:10:00,80.49,80.51,80.49,80.51,109500.0,59.3439,59.3586,59.3439,59.3586,109500.0
2013-04-22 10:20:00,80.51,80.51,80.5,80.5,18800.0,59.3586,59.3586,59.3512,59.3512,18800.0
2013-04-22 10:30:00,80.5,80.51,80.5,80.5,59700.0,59.3512,59.3586,59.3512,59.3512,59700.0
2013-04-22 10:40:00,80.5,80.51,80.5,80.51,59000.0,59.3512,59.3586,59.3512,59.3586,59000.0
2013-04-22 10:50:00,80.51,80.51,80.5,80.5,14600.0,59.3586,59.3586,59.3512,59.3512,14600.0
2013-04-22 11:00:00,80.51,80.51,80.51,80.51,84100.0,59.3586,59.3586,59.3586,59.3586,84100.0
2013-04-22 11:10:00,80.51,80.51,80.5,80.51,6400.0,59.3586,59.3586,59.3512,59.3586,6400.0
2013-04-22 11:20:00,80.51,80.51,80.5,80.51,6000.0,59.3586,59.3586,59.3512,59.3586,6000.0
2013-04-22 11:30:00,80.5,80.51,80.5,80.51,8500.0,59.3512,59.3586,59.3512,59.3586,8500.0
2013-04-22 11:40:00,80.51,80.51,80.5,80.51,12700.0,59.3586,59.3586,59.3512,59.3586,12700.0
2013-04-22 11:50:00,80.51,80.52,80.5,80.52,26300.0,59.3586,59.366,59.3512,59.366,26300.0
2013-04-22 12:00:00,80.51,80.53,80.5,80.53,42500.0,59.3586,59.3733,59.3512,59.3733,42500.0
2013-04-22 12:10:00,80.52,80.53,80.51,80.51,9000.0,59.366,59.3733,59.3586,59.3586,9000.0
2013-04-22 12:20:00,80.52,80.53,80.51,80.52,6900.0,59.366,59.3733,59.3586,59.366,6900.0
2013-04-22 12:30:00,80.53,80.53,80.51,80.51,14100.0,59.3733,59.3733,59.3586,59.3586,14100.0
2013-04-22 12:40:00,80.53,80.53,80.53,80.53,5600.0,59.3733,59.3733,59.3733,59.3733,5600.0
2013-04-22 12:50:00,80.52,80.53,80.52,80.53,3500.0,59.366,59.3733,59.366,59.3733,3500.0
2013-04-22 13:00:00,80.53,80.53,80.52,80.53,13300.0,59.3733,59.3733,59.366,59.3733,13300.0
2013-04-22 13:10:00,80.53,80.54,80.52,80.54,92300.0,59.3733,59.3807,59.366,59.3807,92300.0
2013-04-22 13:20:00,80.54,80.54,80.53,80.54,18800.0,59.3807,59.3807,59.3733,59.3807,18800.0
2013-04-22 13:30:00,80.53,80.54,80.53,80.53,53300.0,59.3733,59.3807,59.3733,59.3733,53300.0
2013-04-22 13:40:00,80.54,80.54,80.53,80.53,84200.0,59.3807,59.3807,59.3733,59.3733,84200.0
2013-04-22 13:50:00,80.53,80.53,80.52,80.52,8600.0,59.3733,59.3733,59.366,59.366,8600.0
2013-04-22 14:00:00,80.53,80.53,80.52,80.52,6600.0,59.3733,59.3733,59.366,59.366,6600.0
2013-04-22 14:10:00,80.53,80.53,80.51,80.51,18000.0,59.3733,59.3733,59.3586,59.3586,18000.0
2013-04-22 14:20:00,80.51,80.53,80.51,80.53,2600.0,59.3586,59.3733,59.3586,59.3733,2600.0
2013-04-22 14:30:00,80.53,80.55,80.52,80.53,107100.0,59.3733,59.3881,59.366,59.3733,107100.0
2013-04-22 14:40:00,80.52,80.53,80.51,80.52,14500.0,59.366,59.3733,59.3586,59.366,14500.0
2013-04-22 14:50:00,80.51,80.52,80.51,80.52,6600.0,59.3586,59.366,59.3586,59.366,6600.0
2013-04-22 15:00:00,80.51,80.52,80.51,80.51,3600.0,59.3586,59.366,59.3586,59.3586,3600.0
2013-04-22 15:10:00,80.52,80.52,80.51,80.51,10300.0,59.366,59.366,59.3586,59.3586,10300.0
2013-04-22 15:20:00,80.51,80.52,80.51,80.51,22600.0,59.3586,59.366,59.3586,59.3586,22600.0
2013-04-22 15:30:00,80.51,80.52,80.5,80.51,10200.0,59.3586,59.366,59.3512,59.3586,10200.0
2013-04-22 15:40:00,80.51,80.51,80.5,80.51,224700.0,59.3586,59.3586,59.3512,59.3586,224700.0
2013-04-22 15:50:00,80.51,80.53,80.5,80.5,15700.0,59.3586,59.3733,59.3512,59.3512,15700.0
2013-04-23 09:30:00,80.52,80.56,80.52,80.55,6400.0,59.366,59.3955,59.366,59.3881,6400.0
2013-04-23 09:40:00,80.54,80.56,80.53,80.56,18300.0,59.3807,59.3955,59.3733,59.3955,18300.0
2013-04-23 09:50:00,80.56,80.56,80.53,80.53,6000.0,59.3955,59.3955,59.3733,59.3733,6000.0
2013-04-23 10:00:00,80.57,80.57,80.55,80.55,8300.0,59.4028,59.4028,59.3881,59.3881,8300.0
2013-04-23 10:10:00,80.54,80.56,80.54,80.55,2800.0,59.3807,59.3955,59.3807,59.3881,2800.0
2013-04-23 10:20:00,80.55,80.55,80.53,80.55,25900.0,59.3881,59.3881,59.3733,59.3881,25900.0
2013-04-23 10:30:00,80.55,80.55,80.52,80.53,2600.0,59.3881,59.3881,59.366,59.3733,2600.0
2013-04-23 10:40:00,80.54,80.55,80.53,80.53,2800.0,59.3807,59.3881,59.3733,59.3733,2800.0
2013-04-23 10:50:00,80.55,80.55,80.53,80.54,2100.0,59.3881,59.3881,59.3733,59.3807,2100.0
2013-04-23 11:00:00,80.54,80.54,80.53,80.54,52600.0,59.3807,59.3807,59.3733,59.3807,52600.0
2013-04-23 11:10:00,80.54,80.54,80.53,80.54,10600.0,59.3807,59.3807,59.3733,59.3807,10600.0
2013-04-23 11:20:00,80.53,80.54,80.53,80.53,20000.0,59.3733,59.3807,59.3733,59.3733,20000.0
2013-04-23 11:30:00,80.54,80.54,80.53,80.54,2600.0,59.3807,59.3807,59.3733,59.3807,2600.0
2013-04-23 11:40:00,80.54,80.54,80.53,80.54,3600.0,59.3807,59.3807,59.3733,59.3807,3600.0
2013-04-23 11:50:00,80.54,80.57,80.53,80.57,20100.0,59.3807,59.4028,59.3733,59.4028,20100.0
2013-04-23 12:00:00,80.54,80.57,80.53,80.57,20700.0,59.3807,59.4028,59.3733,59.4028,20700.0
2013-04-23 12:10:00,80.56,80.58,80.55,80.57,17800.0,59.3955,59.4102,59.3881,59.4028,17800.0
2013-04-23 12:20:00,80.58,80.58,80.56,80.56,2500.0,59.4102,59.4102,59.3955,59.3955,2500.0
2013-04-23 12:30:00,80.58,80.58,80.56,80.58,10400.0,59.4102,59.4102,59.3955,59.4102,10400.0
2013-04-23 12:40:00,80.58,80.58,80.56,80.58,5300.0,59.4102,59.4102,59.3955,59.4102,5300.0
2013-04-23 12:50:00,80.58,80.58,80.57,80.58,4200.0,59.4102,59.4102,59.4028,59.4102,4200.0
2013-04-23 13:00:00,80.58,80.59,80.57,80.58,3600.0,59.4102,59.4176,59.4028,59.4102,3600.0
2013-04-23 13:10:00,80.59,80.59,80.57,80.57,20100.0,59.4176,59.4176,59.4028,59.4028,20100.0
2013-04-23 13:20:00,80.57,80.59,80.57,80.57,2600.0,59.4028,59.4176,59.4028,59.4028,2600.0
2013-04-23 13:30:00,80.59,80.59,80.57,80.59,3900.0,59.4176,59.4176,59.4028,59.4176,3900.0
2013-04-23 13:40:00,80.57,80.59,80.57,80.59,1400.0,59.4028,59.4176,59.4028,59.4176,1400.0
2013-04-23 13:50:00,80.58,80.59,80.58,80.58,2500.0,59.4102,59.4176,59.4102,59.4102,2500.0
2013-04-23 14:00:00,80.59,80.59,80.58,80.58,9200.0,59.4176,59.4176,59.4102,59.4102,9200.0
2013-04-23 14:10:00,80.59,80.59,80.58,80.59,15300.0,59.4176,59.4176,59.4102,59.4176,15300.0
2013-04-23 14:20:00,80.59,80.59,80.58,80.59,13700.0,59.4176,59.4176,59.4102,59.4176,13700.0
2013-04-23 14:30:00,80.58,80.59,80.58,80.59,11500.0,59.4102,59.4176,59.4102,59.4176,11500.0
2013-04-23 14:40:00,80.58,80.59,80.58,80.58,3700.0,59.4102,59.4176,59.4102,59.4102,3700.0
2013-04-23 14:50:00,80.59,80.59,80.58,80.59,6900.0,59.4176,59.4176,59.4102,59.4176,6900.0
2013-04-23 15:00:00,80.58,80.59,80.58,80.59,3900.0,59.4102,59.4176,59.4102,59.4176,3900.0
2013-04-23 15:10:00,80.59,80.59,80.58,80.58,25400.0,59.4176,59.4176,59.4102,59.4102,25400.0
2013-04-23 15:20:00,80.59,80.59,80.55,80.57,34100.0,59.4176,59.4176,59.3881,59.4028,34100.0
2013-04-23 15:30:00,80.57,80.58,80.55,80.58,20000.0,59.4028,59.4102,59.3881,59.4102,20000.0
2013-04-23 15:40:00,80.58,80.58,80.55,80.58,66500.0,59.4102,59.4102,59.3881,59.4102,66500.0
2013-04-23 15:50:00,80.56,80.58,80.55,80.56,41800.0,59.3955,59.4102,59.3881,59.3955,41800.0
2013-04-24 09:30:00,80.58,80.58,80.53,80.54,12700.0,59.4102,59.4102,59.3733,59.3807,12700.0
2013-04-24 09:40:00,80.54,80.55,80.54,80.55,7900.0,59.3807,59.3881,59.3807,59.3881,7900.0
2013-04-24 09:50:00,80.55,80.56,80.52,80.54,12200.0,59.3881,59.3955,59.366,59.3807,12200.0
2013-04-24 10:00:00,80.53,80.57,80.53,80.57,20600.0,59.3733,59.4028,59.3733,59.4028,20600.0
2013-04-24 10:10:00,80.55,80.56,80.54,80.54,4900.0,59.3881,59.3955,59.3807,59.3807,4900.0
2013-04-24 10:20:00,80.57,80.57,80.54,80.54,3900.0,59.4028,59.4028,59.3807,59.3807,3900.0
2013-04-24 10:30:00,80.54,80.57,80.54,80.54,23200.0,59.3807,59.4028,59.3807,59.3807,23200.0
2013-04-24 10:40:00,80.55,80.57,80.55,80.56,3700.0,59.3881,59.4028,59.3881,59.3955,3700.0
2013-04-24 10:50:00,80.56,80.57,80.56,80.56,4600.0,59.3955,59.4028,59.3955,59.3955,4600.0
2013-04-24 11:00:00,80.56,80.57,80.53,80.55,17400.0,59.3955,59.4028,59.3733,59.3881,17400.0
2013-04-24 11:10:00,80.55,80.56,80.53,80.53,10800.0,59.3881,59.3955,59.3733,59.3733,10800.0
2013-04-24 11:20:00,80.55,80.55,80.53,80.54,2000.0,59.3881,59.3881,59.3733,59.3807,2000.0
2013-04-24 11:30:00,80.54,80.57,80.54,80.57,5700.0,59.3807,59.4028,59.3807,59.4028,5700.0
2013-04-24 11:40:00,80.55,80.57,80.55,80.55,1500.0,59.3881,59.4028,59.3881,59.3881,1500.0
2013-04-24 11:50:00,80.55,80.57,80.55,80.56,2500.0,59.3881,59.4028,59.3881,59.3955,2500.0
2013-04-24 12:00:00,80.56,80.56,80.55,80.56,2800.0,59.3955,59.3955,59.3881,59.3955,2800.0
2013-04-24 12:10:00,80.55,80.57,80.54,80.55,134400.0,59.3881,59.4028,59.3807,59.3881,134400.0
2013-04-24 12:20:00,80.57,80.57,80.54,80.56,4900.0,59.4028,59.4028,59.3807,59.3955,4900.0
2013-04-24 12:30:00,80.54,80.56,80.54,80.54,11100.0,59.3807,59.3955,59.3807,59.3807,11100.0
2013-04-24 12:40:00,80.54,80.55,80.53,80.54,7000.0,59.3807,59.3881,59.3733,59.3807,7000.0
2013-04-24 12:50:00,80.55,80.55,80.53,80.55,5300.0,59.3881,59.3881,59.3733,59.3881,5300.0
2013-04-24 13:00:00,80.55,80.55,80.54,80.54,9700.0,59.3881,59.3881,59.3807,59.3807,9700.0
2013-04-24 13:10:00,80.54,80.55,80.54,80.54,3100.0,59.3807,59.3881,59.3807,59.3807,3100.0
2013-04-24 13:20:00,80.54,80.55,80.54,80.54,4900.0,59.3807,59.3881,59.3807,59.3807,4900.0
2013-04-24 13:30:00,80.54,80.55,80.54,80.54,7800.0,59.3807,59.3881,59.3807,59.3807,7800.0
2013-04-24 13:40:00,80.54,80.55,80.54,80.54,2100.0,59.3807,59.3881,59.3807,59.3807,2100.0
2013-04-24 13:50:00,80.55,80.55,80.54,80.54,6500.0,59.3881,59.3881,59.3807,59.3807,6500.0
2013-04-24 14:00:00,80.55,80.55,80.54,80.54,3600.0,59.3881,59.3881,59.3807,59.3807,3600.0
2013-04-24 14:10:00,80.55,80.55,80.54,80.55,9500.0,59.3881,59.3881,59.3807,59.3881,9500.0
2013-04-24 14:20:00,80.54,80.55,80.53,80.55,81200.0,59.3807,59.3881,59.3733,59.3881,81200.0
2013-04-24 14:30:00,80.55,80.55,80.54,80.55,1000.0,59.3881,59.3881,59.3807,59.3881,1000.0
2013-04-24 14:40:00,80.54,80.55,80.54,80.55,3800.0,59.3807,59.3881,59.3807,59.3881,3800.0
2013-04-24 14:50:00,80.54,80.55,80.54,80.55,12700.0,59.3807,59.3881,59.3807,59.3881,12700.0
2013-04-24 15:00:00,80.55,80.55,80.54,80.55,13700.0,59.3881,59.3881,59.3807,59.3881,13700.0
2013-04-24 15:10:00,80.54,80.55,80.54,80.54,6300.0,59.3807,59.3881,59.3807,59.3807,6300.0
2013-04-24 15:20:00,80.55,80.55,80.54,80.55,5200.0,59.3881,59.3881,59.3807,59.3881,5200.0
2013-04-24 15:30:00,80.55,80.55,80.54,80.55,9600.0,59.3881,59.3881,59.3807,59.3881,9600.0
2013-04-24 15:40:00,80.55,80.55,80.54,80.55,16500.0,59.3881,59.3881,59.3807,59.3881,16500.0
2013-04-24 15:50:00,80.55,80.58,80.54,80.56,35700.0,59.3881,59.4102,59.3807,59.3955,35700.0
2013-04-25 09:30:00,80.58,80.59,80.56,80.59,18000.0,59.4102,59.4176,59.3955,59.4176,18000.0
2013-04-25 09:40:00,80.59,80.59,80.57,80.59,2600.0,59.4176,59.4176,59.4028,59.4176,2600.0
2013-04-25 09:50:00,80.56,80.59,80.56,80.56,3000.0,59.3955,59.4176,59.3955,59.3955,3000.0
2013-04-25 10:00:00,80.56,80.57,80.56,80.57,12300.0,59.3955,59.4028,59.3955,59.4028,12300.0
2013-04-25 10:10:00,80.58,80.58,80.56,80.57,2600.0,59.4102,59.4102,59.3955,59.4028,2600.0
2013-04-25 10:20:00,80.56,80.57,80.56,80.56,15600.0,59.3955,59.4028,59.3955,59.3955,15600.0
2013-04-25 10:30:00,80.56,80.57,80.56,80.56,7200.0,59.3955,59.4028,59.3955,59.3955,7200.0
2013-04-25 10:40:00,80.56,80.57,80.55,80.56,134800.0,59.3955,59.4028,59.3881,59.3955,134800.0
2013-04-25 10:50:00,80.56,80.57,80.55,80.56,20500.0,59.3955,59.4028,59.3881,59.3955,20500.0
2013-04-25 11:00:00,80.56,80.57,80.56,80.56,7400.0,59.3955,59.4028,59.3955,59.3955,7400.0
2013-04-25 11:10:00,80.56,80.57,80.56,80.56,8500.0,59.3955,59.4028,59.3955,59.3955,8500.0
2013-04-25 11:20:00,80.56,80.57,80.55,80.55,15800.0,59.3955,59.4028,59.3881,59.3881,15800.0
2013-04-25 11:30:00,80.56,80.57,80.55,80.57,5800.0,59.3955,59.4028,59.3881,59.4028,5800.0
2013-04-25 11:40:00,80.58,80.59,80.56,80.56,15500.0,59.4102,59.4176,59.3955,59.3955,15500.0
2013-04-25 11:50:00,80.59,80.59,80.56,80.59,7000.0,59.4176,59.4176,59.3955,59.4176,7000.0
2013-04-25 12:00:00,80.57,80.58,80.56,80.56,7000.0,59.4028,59.4102,59.3955,59.3955,7000.0
2013-04-25 12:10:00,80.56,80.59,80.56,80.57,28800.0,59.3955,59.4176,59.3955,59.4028,28800.0
2013-04-25 12:20:00,80.56,80.57,80.56,80.57,6600.0,59.3955,59.4028,59.3955,59.4028,6600.0
2013-04-25 12:30:00,80.56,80.57,80.56,80.57,2700.0,59.3955,59.4028,59.3955,59.4028,2700.0
2013-04-25 12:40:00,80.57,80.57,80.56,80.57,7800.0,59.4028,59.4028,59.3955,59.4028,7800.0
2013-04-25 12:50:00,80.56,80.59,80.56,80.57,4400.0,59.3955,59.4176,59.3955,59.4028,4400.0
2013-04-25 13:00:00,80.56,80.57,80.56,80.57,4500.0,59.3955,59.4028,59.3955,59.4028,4500.0
2013-04-25 13:10:00,80.56,80.57,80.56,80.56,12100.0,59.3955,59.4028,59.3955,59.3955,12100.0
2013-04-25 13:20:00,80.57,80.59,80.56,80.59,8600.0,59.4028,59.4176,59.3955,59.4176,8600.0
2013-04-25 13:30:00,80.59,80.59,80.56,80.57,4100.0,59.4176,59.4176,59.3955,59.4028,4100.0
2013-04-25 13:40:00,80.57,80.58,80.56,80.57,29700.0,59.4028,59.4102,59.3955,59.4028,29700.0
2013-04-25 13:50:00,80.57,80.57,80.56,80.57,5500.0,59.4028,59.4028,59.3955,59.4028,5500.0
2013-04-25 14:00:00,80.57,80.57,80.56,80.57,11100.0,59.4028,59.4028,59.3955,59.4028,11100.0
2013-04-25 14:10:00,80.56,80.57,80.56,80.56,29500.0,59.3955,59.4028,59.3955,59.3955,29500.0
2013-04-25 14:20:00,80.57,80.57,80.56,80.56,52700.0,59.4028,59.4028,59.3955,59.3955,52700.0
2013-04-25 14:30:00,80.56,80.57,80.56,80.56,38900.0,59.3955,59.4028,59.3955,59.3955,38900.0
2013-04-25 14:40:00,80.56,80.59,80.56,80.59,17200.0,59.3955,59.4176,59.3955,59.4176,17200.0
2013-04-25 14:50:00,80.59,80.59,80.57,80.57,6100.0,59.4176,59.4176,59.4028,59.4028,6100.0
2013-04-25 15:00:00,80.59,80.59,80.57,80.58,12200.0,59.4176,59.4176,59.4028,59.4102,12200.0
2013-04-25 15:10:00,80.58,80.6,80.57,80.6,25000.0,59.4102,59.425,59.4028,59.425,25000.0
2013-04-25 15:20:00,80.6,80.6,80.58,80.59,19200.0,59.425,59.425,59.4102,59.4176,19200.0
2013-04-25 15:30:00,80.59,80.6,80.59,80.6,14400.0,59.4176,59.425,59.4176,59.425,14400.0
2013-04-25 15:40:00,80.59,80.6,80.58,80.58,13300.0,59.4176,59.425,59.4102,59.4102,13300.0
2013-04-25 15:50:00,80.59,80.6,80.58,80.59,13200.0,59.4176,59.425,59.4102,59.4176,13200.0
2013-04-26 09:30:00,80.61,80.62,80.59,80.6,8100.0,59.4323,59.4397,59.4176,59.425,8100.0
2013-04-26 09:40:00,80.59,80.6,80.58,80.6,8400.0,59.4176,59.425,59.4102,59.425,8400.0
2013-04-26 09:50:00,80.6,80.6,80.59,80.6,5300.0,59.425,59.425,59.4176,59.425,5300.0
2013-04-26 10:00:00,80.6,80.6,80.59,80.6,3400.0,59.425,59.425,59.4176,59.425,3400.0
2013-04-26 10:10:00,80.59,80.6,80.59,80.59,16900.0,59.4176,59.425,59.4176,59.4176,16900.0
2013-04-26 10:20:00,80.59,80.6,80.59,80.6,500.0,59.4176,59.425,59.4176,59.425,500.0
2013-04-26 10:30:00,80.59,80.6,80.59,80.59,2400.0,59.4176,59.425,59.4176,59.4176,2400.0
2013-04-26 10:40:00,80.59,80.6,80.59,80.59,1000.0,59.4176,59.425,59.4176,59.4176,1000.0
2013-04-26 10:50:00,80.6,80.6,80.59,80.6,3500.0,59.425,59.425,59.4176,59.425,3500.0
2013-04-26 11:00:00,80.6,80.6,80.59,80.59,11700.0,59.425,59.425,59.4176,59.4176,11700.0
2013-04-26 11:10:00,80.6,80.6,80.58,80.6,13800.0,59.425,59.425,59.4102,59.425,13800.0
2013-04-26 11:20:00,80.6,80.61,80.6,80.61,6700.0,59.425,59.4323,59.425,59.4323,6700.0
2013-04-26 11:30:00,80.61,80.63,80.6,80.61,21400.0,59.4323,59.4471,59.425,59.4323,21400.0
2013-04-26 11:40:00,80.6,80.62,80.6,80.62,14400.0,59.425,59.4397,59.425,59.4397,14400.0
2013-04-26 11:50:00,80.62,80.62,80.61,80.62,15800.0,59.4397,59.4397,59.4323,59.4397,15800.0
2013-04-26 12:00:00,80.61,80.62,80.6,80.62,16100.0,59.4323,59.4397,59.425,59.4397,16100.0
2013-04-26 12:10:00,80.62,80.62,80.6,80.6,7700.0,59.4397,59.4397,59.425,59.425,7700.0
2013-04-26 12:20:00,80.62,80.62,80.6,80.6,4900.0,59.4397,59.4397,59.425,59.425,4900.0
2013-04-26 12:30:00,80.61,80.62,80.6,80.62,1600.0,59.4323,59.4397,59.425,59.4397,1600.0
2013-04-26 12:40:00,80.63,80.63,80.6,80.61,7000.0,59.4471,59.4471,59.425,59.4323,7000.0
2013-04-26 12:50:00,80.61,80.61,80.6,80.61,4100.0,59.4323,59.4323,59.425,59.4323,4100.0
2013-04-26 13:00:00,80.61,80.63,80.6,80.61,14700.0,59.4323,59.4471,59.425,59.4323,14700.0
2013-04-26 13:10:00,80.61,80.63,80.61,80.62,8500.0,59.4323,59.4471,59.4323,59.4397,8500.0
2013-04-26 13:20:00,80.62,80.63,80.61,80.63,8300.0,59.4397,59.4471,59.4323,59.4471,8300.0
2013-04-26 13:30:00,80.62,80.63,80.61,80.62,2400.0,59.4397,59.4471,59.4323,59.4397,2400.0
2013-04-26 13:40:00,80.63,80.63,80.61,80.61,3500.0,59.4471,59.4471,59.4323,59.4323,3500.0
2013-04-26 13:50:00,80.61,80.63,80.61,80.61,5300.0,59.4323,59.4471,59.4323,59.4323,5300.0
2013-04-26 14:00:00,80.62,80.62,80.61,80.62,7800.0,59.4397,59.4397,59.4323,59.4397,7800.0
2013-04-26 14:10:00,80.62,80.62,80.61,80.62,10100.0,59.4397,59.4397,59.4323,59.4397,10100.0
2013-04-26 14:20:00,80.61,80.62,80.61,80.62,7200.0,59.4323,59.4397,59.4323,59.4397,7200.0
2013-04-26 14:30:00,80.61,80.62,80.61,80.62,4600.0,59.4323,59.4397,59.4323,59.4397,4600.0
2013-04-26 14:40:00,80.63,80.63,80.61,80.62,7500.0,59.4471,59.4471,59.4323,59.4397,7500.0
2013-04-26 14:50:00,80.62,80.63,80.61,80.63,9400.0,59.4397,59.4471,59.4323,59.4471,9400.0
2013-04-26 15:00:00,80.63,80.63,80.62,80.63,11800.0,59.4471,59.4471,59.4397,59.4471,11800.0
2013-04-26 15:10:00,80.62,80.64,80.62,80.64,6400.0,59.4397,59.4544,59.4397,59.4544,6400.0
2013-04-26 15:20:00,80.64,80.64,80.63,80.63,19900.0,59.4544,59.4544,59.4471,59.4471,19900.0
2013-04-26 15:30:00,80.63,80.64,80.63,80.63,9200.0,59.4471,59.4544,59.4471,59.4471,9200.0
2013-04-26 15:40:00,80.64,80.64,80.63,80.64,5500.0,59.4544,59.4544,59.4471,59.4544,5500.0
2013-04-26 15:50:00,80.64,80.64,80.63,80.64,7900.0,59.4544,59.4544,59.4471,59.4544,7900.0
2013-04-29 09:30:00,80.64,80.67,80.62,80.65,16000.0,59.4544,59.4766,59.4397,59.4618,16000.0
2013-04-29 09:40:00,80.65,80.66,80.65,80.66,2900.0,59.4618,59.4692,59.4618,59.4692,2900.0
2013-04-29 09:50:00,80.65,80.66,80.64,80.65,2000.0,59.4618,59.4692,59.4544,59.4618,2000.0
2013-04-29 10:00:00,80.65,80.66,80.64,80.65,4500.0,59.4618,59.4692,59.4544,59.4618,4500.0
2013-04-29 10:10:00,80.65,80.66,80.65,80.66,7300.0,59.4618,59.4692,59.4618,59.4692,7300.0
2013-04-29 10:20:00,80.66,80.66,80.65,80.66,1400.0,59.4692,59.4692,59.4618,59.4692,1400.0
2013-04-29 10:30:00,80.66,80.66,80.65,80.65,5400.0,59.4692,59.4692,59.4618,59.4618,5400.0
2013-04-29 10:40:00,80.64,80.66,80.64,80.65,5400.0,59.4544,59.4692,59.4544,59.4618,5400.0
2013-04-29 10:50:00,80.65,80.66,80.64,80.66,12100.0,59.4618,59.4692,59.4544,59.4692,12100.0
2013-04-29 11:00:00,80.65,80.66,80.64,80.66,10300.0,59.4618,59.4692,59.4544,59.4692,10300.0
2013-04-29 11:10:00,80.65,80.66,80.64,80.64,9500.0,59.4618,59.4692,59.4544,59.4544,9500.0
2013-04-29 11:20:00,80.66,80.66,80.64,80.65,7900.0,59.4692,59.4692,59.4544,59.4618,7900.0
2013-04-29 11:30:00,80.65,80.68,80.65,80.65,11300.0,59.4618,59.4839,59.4618,59.4618,11300.0
2013-04-29 11:40:00,80.66,80.66,80.65,80.66,7400.0,59.4692,59.4692,59.4618,59.4692,7400.0
2013-04-29 11:50:00,80.66,80.66,80.65,80.66,13300.0,59.4692,59.4692,59.4618,59.4692,13300.0
2013-04-29 12:00:00,80.65,80.66,80.65,80.66,17300.0,59.4618,59.4692,59.4618,59.4692,17300.0
2013-04-29 12:10:00,80.66,80.66,80.65,80.66,7300.0,59.4692,59.4692,59.4618,59.4692,7300.0
2013-04-29 12:20:00,80.66,80.67,80.65,80.66,26300.0,59.4692,59.4766,59.4618,59.4692,26300.0
2013-04-29 12:30:00,80.67,80.67,80.65,80.67,25400.0,59.4766,59.4766,59.4618,59.4766,25400.0
2013-04-29 12:40:00,80.66,80.67,80.66,80.67,13100.0,59.4692,59.4766,59.4692,59.4766,13100.0
2013-04-29 12:50:00,80.65,80.68,80.65,80.68,8300.0,59.4618,59.4839,59.4618,59.4839,8300.0
2013-04-29 13:00:00,80.67,80.68,80.66,80.67,6200.0,59.4766,59.4839,59.4692,59.4766,6200.0
2013-04-29 13:10:00,80.67,80.68,80.66,80.66,7100.0,59.4766,59.4839,59.4692,59.4692,7100.0
2013-04-29 13:20:00,80.67,80.68,80.67,80.68,2300.0,59.4766,59.4839,59.4766,59.4839,2300.0
2013-04-29 13:30:00,80.68,80.68,80.67,80.67,2700.0,59.4839,59.4839,59.4766,59.4766,2700.0
2013-04-29 13:40:00,80.68,80.68,80.67,80.67,3700.0,59.4839,59.4839,59.4766,59.4766,3700.0
2013-04-29 13:50:00,80.68,80.68,80.67,80.68,8400.0,59.4839,59.4839,59.4766,59.4839,8400.0
2013-04-29 14:00:00,80.67,80.68,80.67,80.67,27600.0,59.4766,59.4839,59.4766,59.4766,27600.0
2013-04-29 14:10:00,80.68,80.68,80.67,80.68,7300.0,59.4839,59.4839,59.4766,59.4839,7300.0
2013-04-29 14:20:00,80.67,80.68,80.67,80.67,9800.0,59.4766,59.4839,59.4766,59.4766,9800.0
2013-04-29 14:30:00,80.68,80.68,80.67,80.67,4800.0,59.4839,59.4839,59.4766,59.4766,4800.0
2013-04-29 14:40:00,80.67,80.68,80.67,80.67,6100.0,59.4766,59.4839,59.4766,59.4766,6100.0
2013-04-29 14:50:00,80.67,80.68,80.67,80.67,9100.0,59.4766,59.4839,59.4766,59.4766,9100.0
2013-04-29 15:00:00,80.67,80.68,80.66,80.68,5300.0,59.4766,59.4839,59.4692,59.4839,5300.0
2013-04-29 15:10:00,80.66,80.68,80.66,80.66,22300.0,59.4692,59.4839,59.4692,59.4692,22300.0
2013-04-29 15:20:00,80.66,80.68,80.66,80.66,9500.0,59.4692,59.4839,59.4692,59.4692,9500.0
2013-04-29 15:30:00,80.67,80.68,80.66,80.67,6500.0,59.4766,59.4839,59.4692,59.4766,6500.0
2013-04-29 15:40:00,80.66,80.68,80.66,80.66,6400.0,59.4692,59.4839,59.4692,59.4692,6400.0
2013-04-29 15:50:00,80.67,80.68,80.66,80.66,43500.0,59.4766,59.4839,59.4692,59.4692,43500.0
2013-04-30 09:30:00,80.58,80.59,80.55,80.58,7800.0,59.495,59.5024,59.4728,59.495,7800.0
2013-04-30 09:40:00,80.56,80.59,80.55,80.58,4400.0,59.4802,59.5024,59.4728,59.495,4400.0
2013-04-30 09:50:00,80.56,80.58,80.55,80.58,3900.0,59.4802,59.495,59.4728,59.495,3900.0
2013-04-30 10:00:00,80.56,80.58,80.56,80.58,7300.0,59.4802,59.495,59.4802,59.495,7300.0
2013-04-30 10:10:00,80.58,80.58,80.56,80.57,17000.0,59.495,59.495,59.4802,59.4876,17000.0
2013-04-30 10:20:00,80.58,80.58,80.55,80.55,2700.0,59.495,59.495,59.4728,59.4728,2700.0
2013-04-30 10:30:00,80.56,80.57,80.55,80.55,17800.0,59.4802,59.4876,59.4728,59.4728,17800.0
2013-04-30 10:40:00,80.55,80.56,80.55,80.56,18200.0,59.4728,59.4802,59.4728,59.4802,18200.0
2013-04-30 10:50:00,80.56,80.56,80.55,80.56,4500.0,59.4802,59.4802,59.4728,59.4802,4500.0
2013-04-30 11:00:00,80.56,80.58,80.53,80.54,30700.0,59.4802,59.495,59.4581,59.4655,30700.0
2013-04-30 11:10:00,80.55,80.56,80.53,80.54,16000.0,59.4728,59.4802,59.4581,59.4655,16000.0
2013-04-30 11:20:00,80.55,80.57,80.55,80.57,26600.0,59.4728,59.4876,59.4728,59.4876,26600.0
2013-04-30 11:30:00,80.57,80.57,80.55,80.56,8500.0,59.4876,59.4876,59.4728,59.4802,8500.0
2013-04-30 11:40:00,80.57,80.57,80.51,80.52,37000.0,59.4876,59.4876,59.4433,59.4507,37000.0
2013-04-30 11:50:00,80.53,80.56,80.52,80.55,18500.0,59.4581,59.4802,59.4507,59.4728,18500.0
2013-04-30 12:00:00,80.56,80.56,80.54,80.55,3200.0,59.4802,59.4802,59.4655,59.4728,3200.0
2013-04-30 12:10:00,80.56,80.57,80.54,80.57,4900.0,59.4802,59.4876,59.4655,59.4876,4900.0
2013-04-30 12:20:00,80.56,80.57,80.54,80.57,5600.0,59.4802,59.4876,59.4655,59.4876,5600.0
2013-04-30 12:30:00,80.56,80.57,80.54,80.55,3900.0,59.4802,59.4876,59.4655,59.4728,3900.0
2013-04-30 12:40:00,80.56,80.57,80.54,80.56,3700.0,59.4802,59.4876,59.4655,59.4802,3700.0
2013-04-30 12:50:00,80.56,80.57,80.55,80.57,5800.0,59.4802,59.4876,59.4728,59.4876,5800.0
2013-04-30 13:00:00,80.56,80.57,80.54,80.57,4800.0,59.4802,59.4876,59.4655,59.4876,4800.0
2013-04-30 13:10:00,80.54,80.57,80.54,80.57,4800.0,59.4655,59.4876,59.4655,59.4876,4800.0
2013-04-30 13:20:00,80.57,80.57,80.55,80.56,10900.0,59.4876,59.4876,59.4728,59.4802,10900.0
2013-04-30 13:30:00,80.56,80.57,80.56,80.57,300.0,59.4802,59.4876,59.4802,59.4876,300.0
2013-04-30 13:40:00,80.55,80.57,80.55,80.56,6900.0,59.4728,59.4876,59.4728,59.4802,6900.0
2013-04-30 13:50:00,80.57,80.58,80.56,80.56,5300.0,59.4876,59.495,59.4802,59.4802,5300.0
2013-04-30 14:00:00,80.58,80.58,80.56,80.56,7700.0,59.495,59.495,59.4802,59.4802,7700.0
2013-04-30 14:10:00,80.56,80.57,80.56,80.57,15500.0,59.4802,59.4876,59.4802,59.4876,15500.0
2013-04-30 14:20:00,80.56,80.57,80.56,80.56,6400.0,59.4802,59.4876,59.4802,59.4802,6400.0
2013-04-30 14:30:00,80.57,80.57,80.56,80.56,13400.0,59.4876,59.4876,59.4802,59.4802,13400.0
2013-04-30 14:40:00,80.57,80.58,80.56,80.56,6300.0,59.4876,59.495,59.4802,59.4802,6300.0
2013-04-30 14:50:00,80.57,80.57,80.56,80.57,6700.0,59.4876,59.4876,59.4802,59.4876,6700.0
2013-04-30 15:00:00,80.57,80.57,80.56,80.57,22600.0,59.4876,59.4876,59.4802,59.4876,22600.0
2013-04-30 15:10:00,80.57,80.57,80.56,80.57,2900.0,59.4876,59.4876,59.4802,59.4876,2900.0
2013-04-30 15:20:00,80.56,80.58,80.56,80.58,8900.0,59.4802,59.495,59.4802,59.495,8900.0
2013-04-30 15:30:00,80.58,80.58,80.57,80.58,3400.0,59.495,59.495,59.4876,59.495,3400.0
2013-04-30 15:40:00,80.57,80.58,80.56,80.57,13200.0,59.4876,59.495,59.4802,59.4876,13200.0
2013-04-30 15:50:00,80.57,80.58,80.56,80.58,8200.0,59.4876,59.495,59.4802,59.495,8200.0
2013-05-01 09:30:00,80.57,80.6,80.57,80.59,15500.0,59.4876,59.5098,59.4876,59.5024,15500.0
2013-05-01 09:40:00,80.59,80.59,80.59,80.59,5400.0,59.5024,59.5024,59.5024,59.5024,5400.0
2013-05-01 09:50:00,80.59,80.59,80.58,80.59,47000.0,59.5024,59.5024,59.495,59.5024,47000.0
2013-05-01 10:00:00,80.59,80.59,80.58,80.59,1200.0,59.5024,59.5024,59.495,59.5024,1200.0
2013-05-01 10:10:00,80.59,80.59,80.58,80.59,4800.0,59.5024,59.5024,59.495,59.5024,4800.0
2013-05-01 10:20:00,80.59,80.59,80.58,80.59,8300.0,59.5024,59.5024,59.495,59.5024,8300.0
2013-05-01 10:30:00,80.59,80.59,80.58,80.59,11900.0,59.5024,59.5024,59.495,59.5024,11900.0
2013-05-01 10:40:00,80.58,80.59,80.58,80.58,1700.0,59.495,59.5024,59.495,59.495,1700.0
2013-05-01 10:50:00,80.58,80.6,80.57,80.58,18200.0,59.495,59.5098,59.4876,59.495,18200.0
2013-05-01 11:00:00,80.57,80.59,80.57,80.58,7700.0,59.4876,59.5024,59.4876,59.495,7700.0
2013-05-01 11:10:00,80.59,80.59,80.57,80.59,9000.0,59.5024,59.5024,59.4876,59.5024,9000.0
2013-05-01 11:20:00,80.58,80.59,80.57,80.57,8800.0,59.495,59.5024,59.4876,59.4876,8800.0
2013-05-01 11:30:00,80.58,80.58,80.57,80.58,9800.0,59.495,59.495,59.4876,59.495,9800.0
2013-05-01 11:40:00,80.58,80.58,80.57,80.58,6300.0,59.495,59.495,59.4876,59.495,6300.0
2013-05-01 11:50:00,80.58,80.58,80.57,80.58,10200.0,59.495,59.495,59.4876,59.495,10200.0
2013-05-01 12:00:00,80.58,80.58,80.57,80.58,2700.0,59.495,59.495,59.4876,59.495,2700.0
2013-05-01 12:10:00,80.58,80.58,80.57,80.58,15700.0,59.495,59.495,59.4876,59.495,15700.0
2013-05-01 12:20:00,80.58,80.58,80.57,80.57,6400.0,59.495,59.495,59.4876,59.4876,6400.0
2013-05-01 12:30:00,80.57,80.58,80.57,80.58,1400.0,59.4876,59.495,59.4876,59.495,1400.0
2013-05-01 12:40:00,80.58,80.6,80.57,80.57,107800.0,59.495,59.5098,59.4876,59.4876,107800.0
2013-05-01 12:50:00,80.58,80.58,80.57,80.57,6500.0,59.495,59.495,59.4876,59.4876,6500.0
2013-05-01 13:00:00,80.58,80.59,80.57,80.59,8600.0,59.495,59.5024,59.4876,59.5024,8600.0
2013-05-01 13:10:00,80.59,80.6,80.58,80.59,2100.0,59.5024,59.5098,59.495,59.5024,2100.0
2013-05-01 13:20:00,80.59,80.6,80.58,80.59,124600.0,59.5024,59.5098,59.495,59.5024,124600.0
2013-05-01 13:30:00,80.58,80.59,80.58,80.59,4800.0,59.495,59.5024,59.495,59.5024,4800.0
2013-05-01 13:40:00,80.59,80.6,80.58,80.59,5100.0,59.5024,59.5098,59.495,59.5024,5100.0
2013-05-01 13:50:00,80.58,80.59,80.57,80.59,14900.0,59.495,59.5024,59.4876,59.5024,14900.0
2013-05-01 14:00:00,80.59,80.6,80.57,80.58,7400.0,59.5024,59.5098,59.4876,59.495,7400.0
2013-05-01 14:10:00,80.57,80.59,80.57,80.58,2100.0,59.4876,59.5024,59.4876,59.495,2100.0
2013-05-01 14:20:00,80.58,80.58,80.56,80.57,22600.0,59.495,59.495,59.4802,59.4876,22600.0
2013-05-01 14:30:00,80.57,80.57,80.55,80.56,20000.0,59.4876,59.4876,59.4728,59.4802,20000.0
2013-05-01 14:40:00,80.56,80.57,80.55,80.57,8500.0,59.4802,59.4876,59.4728,59.4876,8500.0
2013-05-01 14:50:00,80.57,80.57,80.56,80.57,14000.0,59.4876,59.4876,59.4802,59.4876,14000.0
2013-05-01 15:00:00,80.57,80.57,80.56,80.56,4100.0,59.4876,59.4876,59.4802,59.4802,4100.0
2013-05-01 15:10:00,80.57,80.57,80.56,80.57,4400.0,59.4876,59.4876,59.4802,59.4876,4400.0
2013-05-01 15:20:00,80.57,80.58,80.56,80.58,13600.0,59.4876,59.495,59.4802,59.495,13600.0
2013-05-01 15:30:00,80.58,80.58,80.57,80.57,6000.0,59.495,59.495,59.4876,59.4876,6000.0
2013-05-01 15:40:00,80.57,80.59,80.57,80.59,13300.0,59.4876,59.5024,59.4876,59.5024,13300.0
2013-05-01 15:50:00,80.58,80.6,80.57,80.59,329100.0,59.495,59.5098,59.4876,59.5024,329100.0
2013-05-02 09:30:00,80.64,80.64,80.58,80.61,9400.0,59.5393,59.5393,59.495,59.5171,9400.0
2013-05-02 09:40:00,80.64,80.65,80.61,80.62,38400.0,59.5393,59.5467,59.5171,59.5245,38400.0
2013-05-02 09:50:00,80.64,80.64,80.61,80.61,14200.0,59.5393,59.5393,59.5171,59.5171,14200.0
2013-05-02 10:00:00,80.63,80.64,80.61,80.62,6200.0,59.5319,59.5393,59.5171,59.5245,6200.0
2013-05-02 10:10:00,80.62,80.63,80.6,80.61,18500.0,59.5245,59.5319,59.5098,59.5171,18500.0
2013-05-02 10:20:00,80.62,80.63,80.61,80.63,3500.0,59.5245,59.5319,59.5171,59.5319,3500.0
2013-05-02 10:30:00,80.61,80.63,80.61,80.62,3300.0,59.5171,59.5319,59.5171,59.5245,3300.0
2013-05-02 10:40:00,80.61,80.62,80.61,80.62,1600.0,59.5171,59.5245,59.5171,59.5245,1600.0
2013-05-02 10:50:00,80.61,80.63,80.61,80.63,4100.0,59.5171,59.5319,59.5171,59.5319,4100.0
2013-05-02 11:00:00,80.62,80.62,80.61,80.62,5100.0,59.5245,59.5245,59.5171,59.5245,5100.0
2013-05-02 11:10:00,80.61,80.62,80.61,80.62,3500.0,59.5171,59.5245,59.5171,59.5245,3500.0
2013-05-02 11:20:00,80.61,80.63,80.61,80.63,12700.0,59.5171,59.5319,59.5171,59.5319,12700.0
2013-05-02 11:30:00,80.62,80.65,80.62,80.64,36400.0,59.5245,59.5467,59.5245,59.5393,36400.0
2013-05-02 11:40:00,80.63,80.64,80.62,80.62,1200.0,59.5319,59.5393,59.5245,59.5245,1200.0
2013-05-02 11:50:00,80.63,80.63,80.62,80.63,31300.0,59.5319,59.5319,59.5245,59.5319,31300.0
2013-05-02 12:00:00,80.63,80.63,80.62,80.62,2300.0,59.5319,59.5319,59.5245,59.5245,2300.0
2013-05-02 12:10:00,80.63,80.63,80.62,80.63,3400.0,59.5319,59.5319,59.5245,59.5319,3400.0
2013-05-02 12:20:00,80.63,80.63,80.62,80.63,7600.0,59.5319,59.5319,59.5245,59.5319,7600.0
2013-05-02 12:30:00,80.63,80.64,80.62,80.63,18400.0,59.5319,59.5393,59.5245,59.5319,18400.0
2013-05-02 12:40:00,80.63,80.63,80.62,80.63,2000.0,59.5319,59.5319,59.5245,59.5319,2000.0
2013-05-02 12:50:00,80.63,80.63,80.62,80.62,20300.0,59.5319,59.5319,59.5245,59.5245,20300.0
2013-05-02 13:00:00,80.62,80.63,80.62,80.63,8500.0,59.5245,59.5319,59.5245,59.5319,8500.0
2013-05-02 13:10:00,80.63,80.63,80.62,80.63,2200.0,59.5319,59.5319,59.5245,59.5319,2200.0
2013-05-02 13:20:00,80.62,80.63,80.62,80.63,2400.0,59.5245,59.5319,59.5245,59.5319,2400.0
2013-05-02 13:30:00,80.63,80.64,80.62,80.64,7900.0,59.5319,59.5393,59.5245,59.5393,7900.0
2013-05-02 13:40:00,80.64,80.64,80.62,80.62,21400.0,59.5393,59.5393,59.5245,59.5245,21400.0
2013-05-02 13:50:00,80.63,80.63,80.63,80.63,200.0,59.5319,59.5319,59.5319,59.5319,200.0
2013-05-02 14:00:00,80.62,80.63,80.62,80.63,10000.0,59.5245,59.5319,59.5245,59.5319,10000.0
2013-05-02 14:10:00,80.63,80.63,80.62,80.63,8800.0,59.5319,59.5319,59.5245,59.5319,8800.0
2013-05-02 14:20:00,80.62,80.63,80.62,80.62,2000.0,59.5245,59.5319,59.5245,59.5245,2000.0
2013-05-02 14:30:00,80.63,80.63,80.62,80.63,4400.0,59.5319,59.5319,59.5245,59.5319,4400.0
2013-05-02 14:40:00,80.63,80.63,80.62,80.63,2100.0,59.5319,59.5319,59.5245,59.5319,2100.0
2013-05-02 14:50:00,80.63,80.66,80.62,80.64,85500.0,59.5319,59.5541,59.5245,59.5393,85500.0
2013-05-02 15:00:00,80.64,80.64,80.62,80.62,3000.0,59.5393,59.5393,59.5245,59.5245,3000.0
2013-05-02 15:10:00,80.64,80.64,80.62,80.64,19400.0,59.5393,59.5393,59.5245,59.5393,19400.0
2013-05-02 15:20:00,80.64,80.64,80.63,80.64,9000.0,59.5393,59.5393,59.5319,59.5393,9000.0
2013-05-02 15:30:00,80.64,80.64,80.62,80.63,31400.0,59.5393,59.5393,59.5245,59.5319,31400.0
2013-05-02 15:40:00,80.63,80.64,80.63,80.63,9700.0,59.5319,59.5393,59.5319,59.5319,9700.0
2013-05-02 15:50:00,80.64,80.64,80.63,80.63,7300.0,59.5393,59.5393,59.5319,59.5319,7300.0
2013-05-03 09:30:00,80.61,80.63,80.61,80.61,14800.0,59.5171,59.5319,59.5171,59.5171,14800.0
2013-05-03 09:40:00,80.62,80.63,80.61,80.63,11400.0,59.5245,59.5319,59.5171,59.5319,11400.0
2013-05-03 09:50:00,80.62,80.63,80.62,80.62,18000.0,59.5245,59.5319,59.5245,59.5245,18000.0
2013-05-03 10:00:00,80.62,80.63,80.6,80.61,13200.0,59.5245,59.5319,59.5098,59.5171,13200.0
2013-05-03 10:10:00,80.61,80.61,80.59,80.59,14300.0,59.5171,59.5171,59.5024,59.5024,14300.0
2013-05-03 10:20:00,80.59,80.6,80.59,80.6,10600.0,59.5024,59.5098,59.5024,59.5098,10600.0
2013-05-03 10:30:00,80.59,80.6,80.59,80.6,5900.0,59.5024,59.5098,59.5024,59.5098,5900.0
2013-05-03 10:40:00,80.6,80.61,80.59,80.61,11400.0,59.5098,59.5171,59.5024,59.5171,11400.0
2013-05-03 10:50:00,80.61,80.62,80.6,80.61,3800.0,59.5171,59.5245,59.5098,59.5171,3800.0
2013-05-03 11:00:00,80.62,80.62,80.6,80.61,12200.0,59.5245,59.5245,59.5098,59.5171,12200.0
2013-05-03 11:10:00,80.61,80.61,80.6,80.61,5700.0,59.5171,59.5171,59.5098,59.5171,5700.0
2013-05-03 11:20:00,80.61,80.61,80.6,80.61,8000.0,59.5171,59.5171,59.5098,59.5171,8000.0
2013-05-03 11:30:00,80.6,80.61,80.6,80.6,3600.0,59.5098,59.5171,59.5098,59.5098,3600.0
2013-05-03 11:40:00,80.61,80.61,80.6,80.6,6000.0,59.5171,59.5171,59.5098,59.5098,6000.0
2013-05-03 11:50:00,80.61,80.61,80.6,80.61,12100.0,59.5171,59.5171,59.5098,59.5171,12100.0
2013-05-03 12:00:00,80.61,80.61,80.6,80.61,7000.0,59.5171,59.5171,59.5098,59.5171,7000.0
2013-05-03 12:10:00,80.61,80.61,80.6,80.61,2300.0,59.5171,59.5171,59.5098,59.5171,2300.0
2013-05-03 12:20:00,80.61,80.61,80.6,80.6,700.0,59.5171,59.5171,59.5098,59.5098,700.0
2013-05-03 12:30:00,80.61,80.61,80.6,80.61,3000.0,59.5171,59.5171,59.5098,59.5171,3000.0
2013-05-03 12:40:00,80.61,80.61,80.6,80.6,2900.0,59.5171,59.5171,59.5098,59.5098,2900.0
2013-05-03 12:50:00,80.61,80.61,80.6,80.61,3300.0,59.5171,59.5171,59.5098,59.5171,3300.0
2013-05-03 13:00:00,80.61,80.61,80.6,80.61,7300.0,59.5171,59.5171,59.5098,59.5171,7300.0
2013-05-03 13:10:00,80.6,80.61,80.6,80.6,10100.0,59.5098,59.5171,59.5098,59.5098,10100.0
2013-05-03 13:20:00,80.61,80.61,80.6,80.6,4200.0,59.5171,59.5171,59.5098,59.5098,4200.0
2013-05-03 13:30:00,80.61,80.61,80.61,80.61,1900.0,59.5171,59.5171,59.5171,59.5171,1900.0
2013-05-03 13:40:00,80.61,80.61,80.6,80.6,12200.0,59.5171,59.5171,59.5098,59.5098,12200.0
2013-05-03 13:50:00,80.6,80.61,80.6,80.61,5100.0,59.5098,59.5171,59.5098,59.5171,5100.0
2013-05-03 14:00:00,80.61,80.61,80.59,80.6,15100.0,59.5171,59.5171,59.5024,59.5098,15100.0
2013-05-03 14:10:00,80.6,80.6,80.59,80.59,2800.0,59.5098,59.5098,59.5024,59.5024,2800.0
2013-05-03 14:20:00,80.59,80.6,80.59,80.6,4800.0,59.5024,59.5098,59.5024,59.5098,4800.0
2013-05-03 14:30:00,80.59,80.6,80.59,80.59,3300.0,59.5024,59.5098,59.5024,59.5024,3300.0
2013-05-03 14:40:00,80.59,80.6,80.59,80.59,5300.0,59.5024,59.5098,59.5024,59.5024,5300.0
2013-05-03 14:50:00,80.59,80.6,80.59,80.59,5500.0,59.5024,59.5098,59.5024,59.5024,5500.0
2013-05-03 15:00:00,80.59,80.6,80.59,80.6,7700.0,59.5024,59.5098,59.5024,59.5098,7700.0
2013-05-03 15:10:00,80.6,80.6,80.59,80.6,10300.0,59.5098,59.5098,59.5024,59.5098,10300.0
2013-05-03 15:20:00,80.59,80.6,80.59,80.6,7300.0,59.5024,59.5098,59.5024,59.5098,7300.0
2013-05-03 15:30:00,80.6,80.6,80.59,80.6,5600.0,59.5098,59.5098,59.5024,59.5098,5600.0
2013-05-03 15:40:00,80.59,80.6,80.59,80.6,4800.0,59.5024,59.5098,59.5024,59.5098,4800.0
2013-05-03 15:50:00,80.6,80.6,80.59,80.59,19700.0,59.5098,59.5098,59.5024,59.5024,19700.0
2013-05-06 09:30:00,80.57,80.58,80.57,80.58,25900.0,59.4876,59.495,59.4876,59.495,25900.0
2013-05-06 09:40:00,80.58,80.58,80.56,80.56,37900.0,59.495,59.495,59.4802,59.4802,37900.0
2013-05-06 09:50:00,80.56,80.57,80.56,80.57,24700.0,59.4802,59.4876,59.4802,59.4876,24700.0
2013-05-06 10:00:00,80.57,80.57,80.56,80.56,12400.0,59.4876,59.4876,59.4802,59.4802,12400.0
2013-05-06 10:10:00,80.56,80.57,80.56,80.57,3000.0,59.4802,59.4876,59.4802,59.4876,3000.0
2013-05-06 10:20:00,80.57,80.57,80.56,80.57,9500.0,59.4876,59.4876,59.4802,59.4876,9500.0
2013-05-06 10:30:00,80.56,80.57,80.56,80.56,11200.0,59.4802,59.4876,59.4802,59.4802,11200.0
2013-05-06 10:40:00,80.55,80.56,80.55,80.56,22400.0,59.4728,59.4802,59.4728,59.4802,22400.0
2013-05-06 10:50:00,80.56,80.56,80.55,80.56,32800.0,59.4802,59.4802,59.4728,59.4802,32800.0
2013-05-06 11:00:00,80.55,80.57,80.55,80.56,17400.0,59.4728,59.4876,59.4728,59.4802,17400.0
2013-05-06 11:10:00,80.56,80.56,80.54,80.55,27800.0,59.4802,59.4802,59.4655,59.4728,27800.0
2013-05-06 11:20:00,80.55,80.55,80.54,80.55,23600.0,59.4728,59.4728,59.4655,59.4728,23600.0
2013-05-06 11:30:00,80.55,80.55,80.54,80.54,6800.0,59.4728,59.4728,59.4655,59.4655,6800.0
2013-05-06 11:40:00,80.54,80.55,80.54,80.54,1400.0,59.4655,59.4728,59.4655,59.4655,1400.0
2013-05-06 11:50:00,80.55,80.55,80.54,80.54,4600.0,59.4728,59.4728,59.4655,59.4655,4600.0
2013-05-06 12:00:00,80.54,80.55,80.54,80.55,6300.0,59.4655,59.4728,59.4655,59.4728,6300.0
2013-05-06 12:10:00,80.55,80.55,80.53,80.55,306100.0,59.4728,59.4728,59.4581,59.4728,306100.0
2013-05-06 12:20:00,80.55,80.55,80.54,80.55,10000.0,59.4728,59.4728,59.4655,59.4728,10000.0
2013-05-06 12:30:00,80.55,80.55,80.55,80.55,6700.0,59.4728,59.4728,59.4728,59.4728,6700.0
2013-05-06 12:40:00,80.55,80.55,80.55,80.55,1600.0,59.4728,59.4728,59.4728,59.4728,1600.0
2013-05-06 12:50:00,80.54,80.55,80.54,80.54,1400.0,59.4655,59.4728,59.4655,59.4655,1400.0
2013-05-06 13:00:00,80.55,80.55,80.54,80.55,5800.0,59.4728,59.4728,59.4655,59.4728,5800.0
2013-05-06 13:10:00,80.55,80.55,80.54,80.55,5400.0,59.4728,59.4728,59.4655,59.4728,5400.0
2013-05-06 13:20:00,80.55,80.55,80.54,80.55,4000.0,59.4728,59.4728,59.4655,59.4728,4000.0
2013-05-06 13:30:00,80.55,80.55,80.54,80.55,6400.0,59.4728,59.4728,59.4655,59.4728,6400.0
2013-05-06 13:40:00,80.55,80.55,80.54,80.54,12000.0,59.4728,59.4728,59.4655,59.4655,12000.0
2013-05-06 13:50:00,80.55,80.55,80.54,80.55,11800.0,59.4728,59.4728,59.4655,59.4728,11800.0
2013-05-06 14:00:00,80.55,80.55,80.54,80.55,5400.0,59.4728,59.4728,59.4655,59.4728,5400.0
2013-05-06 14:10:00,80.55,80.55,80.54,80.55,12800.0,59.4728,59.4728,59.4655,59.4728,12800.0
2013-05-06 14:20:00,80.55,80.55,80.54,80.55,9200.0,59.4728,59.4728,59.4655,59.4728,9200.0
2013-05-06 14:30:00,80.55,80.55,80.54,80.55,3800.0,59.4728,59.4728,59.4655,59.4728,3800.0
2013-05-06 14:40:00,80.54,80.55,80.54,80.55,7700.0,59.4655,59.4728,59.4655,59.4728,7700.0
2013-05-06 14:50:00,80.55,80.55,80.54,80.55,5700.0,59.4728,59.4728,59.4655,59.4728,5700.0
2013-05-06 15:00:00,80.55,80.55,80.54,80.55,21300.0,59.4728,59.4728,59.4655,59.4728,21300.0
2013-05-06 15:10:00,80.54,80.55,80.54,80.55,19400.0,59.4655,59.4728,59.4655,59.4728,19400.0
2013-05-06 15:20:00,80.55,80.55,80.54,80.55,1900.0,59.4728,59.4728,59.4655,59.4728,1900.0
2013-05-06 15:30:00,80.54,80.55,80.54,80.54,7000.0,59.4655,59.4728,59.4655,59.4655,7000.0
2013-05-06 15:40:00,80.54,80.55,80.54,80.55,8700.0,59.4655,59.4728,59.4655,59.4728,8700.0
2013-05-06 15:50:00,80.55,80.55,80.54,80.55,7600.0,59.4728,59.4728,59.4655,59.4728,7600.0
2013-05-07 09:30:00,80.52,80.58,80.51,80.55,28100.0,59.4507,59.495,59.4433,59.4728,28100.0
2013-05-07 09:40:00,80.54,80.55,80.53,80.55,10300.0,59.4655,59.4728,59.4581,59.4728,10300.0
2013-05-07 09:50:00,80.54,80.56,80.54,80.55,4900.0,59.4655,59.4802,59.4655,59.4728,4900.0
2013-05-07 10:00:00,80.54,80.55,80.53,80.54,13100.0,59.4655,59.4728,59.4581,59.4655,13100.0
2013-05-07 10:10:00,80.54,80.55,80.53,80.53,7700.0,59.4655,59.4728,59.4581,59.4581,7700.0
2013-05-07 10:20:00,80.54,80.55,80.54,80.54,7400.0,59.4655,59.4728,59.4655,59.4655,7400.0
2013-05-07 10:30:00,80.55,80.55,80.54,80.54,2000.0,59.4728,59.4728,59.4655,59.4655,2000.0
2013-05-07 10:40:00,80.54,80.55,80.54,80.55,7900.0,59.4655,59.4728,59.4655,59.4728,7900.0
2013-05-07 10:50:00,80.55,80.55,80.54,80.55,2800.0,59.4728,59.4728,59.4655,59.4728,2800.0
2013-05-07 11:00:00,80.54,80.55,80.54,80.55,4500.0,59.4655,59.4728,59.4655,59.4728,4500.0
2013-05-07 11:10:00,80.55,80.55,80.54,80.55,5300.0,59.4728,59.4728,59.4655,59.4728,5300.0
2013-05-07 11:20:00,80.55,80.55,80.54,80.54,2800.0,59.4728,59.4728,59.4655,59.4655,2800.0
2013-05-07 11:30:00,80.55,80.55,80.49,80.52,32300.0,59.4728,59.4728,59.4285,59.4507,32300.0
2013-05-07 11:40:00,80.51,80.53,80.51,80.52,1800.0,59.4433,59.4581,59.4433,59.4507,1800.0
2013-05-07 11:50:00,80.5,80.52,80.5,80.51,18500.0,59.4359,59.4507,59.4359,59.4433,18500.0
2013-05-07 12:00:00,80.52,80.52,80.51,80.51,8200.0,59.4507,59.4507,59.4433,59.4433,8200.0
2013-05-07 12:10:00,80.52,80.52,80.51,80.51,6200.0,59.4507,59.4507,59.4433,59.4433,6200.0
2013-05-07 12:20:00,80.53,80.53,80.52,80.53,3200.0,59.4581,59.4581,59.4507,59.4581,3200.0
2013-05-07 12:30:00,80.52,80.53,80.51,80.53,4500.0,59.4507,59.4581,59.4433,59.4581,4500.0
2013-05-07 12:40:00,80.53,80.53,80.51,80.52,2900.0,59.4581,59.4581,59.4433,59.4507,2900.0
2013-05-07 12:50:00,80.52,80.53,80.52,80.52,5600.0,59.4507,59.4581,59.4507,59.4507,5600.0
2013-05-07 13:00:00,80.52,80.53,80.51,80.52,3300.0,59.4507,59.4581,59.4433,59.4507,3300.0
2013-05-07 13:10:00,80.53,80.53,80.52,80.52,14100.0,59.4581,59.4581,59.4507,59.4507,14100.0
2013-05-07 13:20:00,80.52,80.53,80.51,80.53,4800.0,59.4507,59.4581,59.4433,59.4581,4800.0
2013-05-07 13:30:00,80.53,80.53,80.51,80.51,4100.0,59.4581,59.4581,59.4433,59.4433,4100.0
2013-05-07 13:40:00,80.51,80.53,80.51,80.53,13600.0,59.4433,59.4581,59.4433,59.4581,13600.0
2013-05-07 13:50:00,80.53,80.53,80.52,80.53,4400.0,59.4581,59.4581,59.4507,59.4581,4400.0
2013-05-07 14:00:00,80.53,80.53,80.52,80.53,8400.0,59.4581,59.4581,59.4507,59.4581,8400.0
2013-05-07 14:10:00,80.53,80.55,80.52,80.55,60200.0,59.4581,59.4728,59.4507,59.4728,60200.0
2013-05-07 14:20:00,80.54,80.54,80.52,80.53,9500.0,59.4655,59.4655,59.4507,59.4581,9500.0
2013-05-07 14:30:00,80.52,80.54,80.51,80.53,20600.0,59.4507,59.4655,59.4433,59.4581,20600.0
2013-05-07 14:40:00,80.54,80.54,80.52,80.54,7200.0,59.4655,59.4655,59.4507,59.4655,7200.0
2013-05-07 14:50:00,80.53,80.54,80.52,80.52,4100.0,59.4581,59.4655,59.4507,59.4507,4100.0
2013-05-07 15:00:00,80.53,80.54,80.52,80.53,8100.0,59.4581,59.4655,59.4507,59.4581,8100.0
2013-05-07 15:10:00,80.52,80.53,80.52,80.53,3100.0,59.4507,59.4581,59.4507,59.4581,3100.0
2013-05-07 15:20:00,80.53,80.54,80.52,80.52,14000.0,59.4581,59.4655,59.4507,59.4507,14000.0
2013-05-07 15:30:00,80.53,80.54,80.52,80.53,3400.0,59.4581,59.4655,59.4507,59.4581,3400.0
2013-05-07 15:40:00,80.54,80.54,80.52,80.53,5800.0,59.4655,59.4655,59.4507,59.4581,5800.0
2013-05-07 15:50:00,80.53,80.54,80.52,80.53,64700.0,59.4581,59.4655,59.4507,59.4581,64700.0
2013-05-08 09:30:00,80.54,80.54,80.48,80.54,21400.0,59.4655,59.4655,59.4212,59.4655,21400.0
2013-05-08 09:40:00,80.54,80.54,80.52,80.52,12000.0,59.4655,59.4655,59.4507,59.4507,12000.0
2013-05-08 09:50:00,80.54,80.54,80.52,80.54,5600.0,59.4655,59.4655,59.4507,59.4655,5600.0
2013-05-08 10:00:00,80.54,80.54,80.53,80.54,3800.0,59.4655,59.4655,59.4581,59.4655,3800.0
2013-05-08 10:10:00,80.53,80.54,80.53,80.53,18800.0,59.4581,59.4655,59.4581,59.4581,18800.0
2013-05-08 10:20:00,80.53,80.53,80.52,80.52,4500.0,59.4581,59.4581,59.4507,59.4507,4500.0
2013-05-08 10:30:00,80.53,80.53,80.52,80.53,16100.0,59.4581,59.4581,59.4507,59.4581,16100.0
2013-05-08 10:40:00,80.52,80.53,80.52,80.52,3700.0,59.4507,59.4581,59.4507,59.4507,3700.0
2013-05-08 10:50:00,80.53,80.53,80.52,80.52,13700.0,59.4581,59.4581,59.4507,59.4507,13700.0
2013-05-08 11:00:00,80.53,80.53,80.52,80.53,1800.0,59.4581,59.4581,59.4507,59.4581,1800.0
2013-05-08 11:10:00,80.53,80.55,80.53,80.55,15700.0,59.4581,59.4728,59.4581,59.4728,15700.0
2013-05-08 11:20:00,80.54,80.55,80.54,80.54,1300.0,59.4655,59.4728,59.4655,59.4655,1300.0
2013-05-08 11:30:00,80.54,80.55,80.54,80.54,4900.0,59.4655,59.4728,59.4655,59.4655,4900.0
2013-05-08 11:40:00,80.54,80.54,80.53,80.54,800.0,59.4655,59.4655,59.4581,59.4655,800.0
2013-05-08 11:50:00,80.54,80.54,80.52,80.54,1300.0,59.4655,59.4655,59.4507,59.4655,1300.0
2013-05-08 12:00:00,80.53,80.54,80.53,80.54,2300.0,59.4581,59.4655,59.4581,59.4655,2300.0
2013-05-08 12:10:00,80.54,80.54,80.53,80.54,6800.0,59.4655,59.4655,59.4581,59.4655,6800.0
2013-05-08 12:20:00,80.54,80.54,80.53,80.53,3300.0,59.4655,59.4655,59.4581,59.4581,3300.0
2013-05-08 12:30:00,80.53,80.54,80.53,80.53,4000.0,59.4581,59.4655,59.4581,59.4581,4000.0
2013-05-08 12:40:00,80.53,80.53,80.53,80.53,600.0,59.4581,59.4581,59.4581,59.4581,600.0
2013-05-08 12:50:00,80.53,80.55,80.53,80.54,11900.0,59.4581,59.4728,59.4581,59.4655,11900.0
2013-05-08 13:00:00,80.54,80.55,80.53,80.55,14400.0,59.4655,59.4728,59.4581,59.4728,14400.0
2013-05-08 13:10:00,80.53,80.55,80.53,80.55,9600.0,59.4581,59.4728,59.4581,59.4728,9600.0
2013-05-08 13:20:00,80.53,80.55,80.53,80.53,2600.0,59.4581,59.4728,59.4581,59.4581,2600.0
2013-05-08 13:30:00,80.53,80.55,80.52,80.54,6700.0,59.4581,59.4728,59.4507,59.4655,6700.0
2013-05-08 13:40:00,80.52,80.55,80.52,80.55,14700.0,59.4507,59.4728,59.4507,59.4728,14700.0
2013-05-08 13:50:00,80.53,80.55,80.53,80.53,5000.0,59.4581,59.4728,59.4581,59.4581,5000.0
2013-05-08 14:00:00,80.53,80.55,80.53,80.54,7500.0,59.4581,59.4728,59.4581,59.4655,7500.0
2013-05-08 14:10:00,80.55,80.55,80.53,80.54,8300.0,59.4728,59.4728,59.4581,59.4655,8300.0
2013-05-08 14:20:00,80.53,80.55,80.53,80.53,3800.0,59.4581,59.4728,59.4581,59.4581,3800.0
2013-05-08 14:30:00,80.55,80.55,80.52,80.53,11100.0,59.4728,59.4728,59.4507,59.4581,11100.0
2013-05-08 14:40:00,80.53,80.54,80.52,80.54,10500.0,59.4581,59.4655,59.4507,59.4655,10500.0
2013-05-08 14:50:00,80.53,80.54,80.53,80.53,14000.0,59.4581,59.4655,59.4581,59.4581,14000.0
2013-05-08 15:00:00,80.54,80.54,80.53,80.54,2900.0,59.4655,59.4655,59.4581,59.4655,2900.0
2013-05-08 15:10:00,80.53,80.54,80.53,80.54,21700.0,59.4581,59.4655,59.4581,59.4655,21700.0
2013-05-08 15:20:00,80.54,80.54,80.53,80.54,8600.0,59.4655,59.4655,59.4581,59.4655,8600.0
2013-05-08 15:30:00,80.54,80.55,80.53,80.55,18000.0,59.4655,59.4728,59.4581,59.4728,18000.0
2013-05-08 15:40:00,80.53,80.54,80.53,80.53,14800.0,59.4581,59.4655,59.4581,59.4581,14800.0
2013-05-08 15:50:00,80.53,80.54,80.49,80.5,47500.0,59.4581,59.4655,59.4285,59.4359,47500.0
2013-05-09 09:30:00,80.57,80.58,80.51,80.51,19300.0,59.4876,59.495,59.4433,59.4433,19300.0
2013-05-09 09:40:00,80.51,80.52,80.51,80.52,6300.0,59.4433,59.4507,59.4433,59.4507,6300.0
2013-05-09 09:50:00,80.52,80.52,80.52,80.52,3700.0,59.4507,59.4507,59.4507,59.4507,3700.0
2013-05-09 10:00:00,80.52,80.52,80.51,80.52,6300.0,59.4507,59.4507,59.4433,59.4507,6300.0
2013-05-09 10:10:00,80.52,80.52,80.51,80.52,25000.0,59.4507,59.4507,59.4433,59.4507,25000.0
2013-05-09 10:20:00,80.51,80.54,80.51,80.54,4800.0,59.4433,59.4655,59.4433,59.4655,4800.0
2013-05-09 10:30:00,80.51,80.55,80.51,80.55,3100.0,59.4433,59.4728,59.4433,59.4728,3100.0
2013-05-09 10:40:00,80.55,80.56,80.54,80.55,6400.0,59.4728,59.4802,59.4655,59.4728,6400.0
2013-05-09 10:50:00,80.55,80.56,80.54,80.56,5300.0,59.4728,59.4802,59.4655,59.4802,5300.0
2013-05-09 11:00:00,80.56,80.56,80.54,80.55,4300.0,59.4802,59.4802,59.4655,59.4728,4300.0
2013-05-09 11:10:00,80.54,80.55,80.54,80.55,7600.0,59.4655,59.4728,59.4655,59.4728,7600.0
2013-05-09 11:20:00,80.55,80.55,80.55,80.55,3300.0,59.4728,59.4728,59.4728,59.4728,3300.0
2013-05-09 11:30:00,80.55,80.55,80.54,80.55,19800.0,59.4728,59.4728,59.4655,59.4728,19800.0
2013-05-09 11:40:00,80.54,80.55,80.54,80.55,5300.0,59.4655,59.4728,59.4655,59.4728,5300.0
2013-05-09 11:50:00,80.54,80.55,80.54,80.55,6100.0,59.4655,59.4728,59.4655,59.4728,6100.0
2013-05-09 12:00:00,80.55,80.55,80.54,80.55,56100.0,59.4728,59.4728,59.4655,59.4728,56100.0
2013-05-09 12:10:00,80.55,80.56,80.54,80.54,11200.0,59.4728,59.4802,59.4655,59.4655,11200.0
2013-05-09 12:20:00,80.55,80.57,80.55,80.56,8200.0,59.4728,59.4876,59.4728,59.4802,8200.0
2013-05-09 12:30:00,80.56,80.56,80.55,80.55,10000.0,59.4802,59.4802,59.4728,59.4728,10000.0
2013-05-09 12:40:00,80.56,80.56,80.55,80.56,9100.0,59.4802,59.4802,59.4728,59.4802,9100.0
2013-05-09 12:50:00,80.56,80.56,80.55,80.56,11600.0,59.4802,59.4802,59.4728,59.4802,11600.0
2013-05-09 13:00:00,80.56,80.56,80.55,80.56,7100.0,59.4802,59.4802,59.4728,59.4802,7100.0
2013-05-09 13:10:00,80.56,80.58,80.56,80.58,9700.0,59.4802,59.495,59.4802,59.495,9700.0
2013-05-09 13:20:00,80.57,80.58,80.57,80.58,11900.0,59.4876,59.495,59.4876,59.495,11900.0
2013-05-09 13:30:00,80.58,80.58,80.57,80.58,3700.0,59.495,59.495,59.4876,59.495,3700.0
2013-05-09 13:40:00,80.58,80.59,80.57,80.59,3700.0,59.495,59.5024,59.4876,59.5024,3700.0
2013-05-09 13:50:00,80.59,80.59,80.57,80.58,6200.0,59.5024,59.5024,59.4876,59.495,6200.0
2013-05-09 14:00:00,80.58,80.58,80.56,80.58,12500.0,59.495,59.495,59.4802,59.495,12500.0
2013-05-09 14:10:00,80.57,80.58,80.56,80.58,13600.0,59.4876,59.495,59.4802,59.495,13600.0
2013-05-09 14:20:00,80.58,80.58,80.56,80.56,11600.0,59.495,59.495,59.4802,59.4802,11600.0
2013-05-09 14:30:00,80.57,80.57,80.55,80.56,25300.0,59.4876,59.4876,59.4728,59.4802,25300.0
2013-05-09 14:40:00,80.56,80.56,80.51,80.52,37700.0,59.4802,59.4802,59.4433,59.4507,37700.0
2013-05-09 14:50:00,80.52,80.52,80.51,80.52,16900.0,59.4507,59.4507,59.4433,59.4507,16900.0
2013-05-09 15:00:00,80.52,80.54,80.51,80.54,29000.0,59.4507,59.4655,59.4433,59.4655,29000.0
2013-05-09 15:10:00,80.53,80.54,80.5,80.53,26600.0,59.4581,59.4655,59.4359,59.4581,26600.0
2013-05-09 15:20:00,80.52,80.54,80.5,80.5,41500.0,59.4507,59.4655,59.4359,59.4359,41500.0
2013-05-09 15:30:00,80.53,80.54,80.49,80.53,50000.0,59.4581,59.4655,59.4285,59.4581,50000.0
2013-05-09 15:40:00,80.53,80.55,80.52,80.53,17700.0,59.4581,59.4728,59.4507,59.4581,17700.0
2013-05-09 15:50:00,80.53,80.54,80.52,80.53,10800.0,59.4581,59.4655,59.4507,59.4581,10800.0
2013-05-10 09:30:00,80.53,80.53,80.49,80.52,14900.0,59.4581,59.4581,59.4285,59.4507,14900.0
2013-05-10 09:40:00,80.5,80.51,80.49,80.5,6600.0,59.4359,59.4433,59.4285,59.4359,6600.0
2013-05-10 09:50:00,80.5,80.5,80.47,80.47,33700.0,59.4359,59.4359,59.4138,59.4138,33700.0
2013-05-10 10:00:00,80.49,80.49,80.45,80.47,17000.0,59.4285,59.4285,59.399,59.4138,17000.0
2013-05-10 10:10:00,80.49,80.5,80.48,80.49,12800.0,59.4285,59.4359,59.4212,59.4285,12800.0
2013-05-10 10:20:00,80.48,80.49,80.48,80.48,8300.0,59.4212,59.4285,59.4212,59.4212,8300.0
2013-05-10 10:30:00,80.49,80.49,80.48,80.48,12000.0,59.4285,59.4285,59.4212,59.4212,12000.0
2013-05-10 10:40:00,80.49,80.49,80.48,80.48,6200.0,59.4285,59.4285,59.4212,59.4212,6200.0
2013-05-10 10:50:00,80.48,80.49,80.47,80.47,8200.0,59.4212,59.4285,59.4138,59.4138,8200.0
2013-05-10 11:00:00,80.47,80.47,80.45,80.46,9500.0,59.4138,59.4138,59.399,59.4064,9500.0
2013-05-10 11:10:00,80.46,80.46,80.44,80.45,39400.0,59.4064,59.4064,59.3916,59.399,39400.0
2013-05-10 11:20:00,80.45,80.45,80.44,80.44,3900.0,59.399,59.399,59.3916,59.3916,3900.0
2013-05-10 11:30:00,80.45,80.45,80.43,80.43,7600.0,59.399,59.399,59.3842,59.3842,7600.0
2013-05-10 11:40:00,80.43,80.44,80.43,80.43,11800.0,59.3842,59.3916,59.3842,59.3842,11800.0
2013-05-10 11:50:00,80.43,80.44,80.42,80.43,8900.0,59.3842,59.3916,59.3769,59.3842,8900.0
2013-05-10 12:00:00,80.43,80.44,80.43,80.44,11700.0,59.3842,59.3916,59.3842,59.3916,11700.0
2013-05-10 12:10:00,80.44,80.45,80.43,80.44,7400.0,59.3916,59.399,59.3842,59.3916,7400.0
2013-05-10 12:20:00,80.44,80.45,80.43,80.45,9600.0,59.3916,59.399,59.3842,59.399,9600.0
2013-05-10 12:30:00,80.44,80.46,80.44,80.44,8000.0,59.3916,59.4064,59.3916,59.3916,8000.0
2013-05-10 12:40:00,80.44,80.46,80.44,80.44,4600.0,59.3916,59.4064,59.3916,59.3916,4600.0
2013-05-10 12:50:00,80.45,80.46,80.44,80.46,6600.0,59.399,59.4064,59.3916,59.4064,6600.0
2013-05-10 13:00:00,80.46,80.48,80.44,80.44,43800.0,59.4064,59.4212,59.3916,59.3916,43800.0
2013-05-10 13:10:00,80.47,80.47,80.44,80.47,10100.0,59.4138,59.4138,59.3916,59.4138,10100.0
2013-05-10 13:20:00,80.46,80.47,80.44,80.47,9200.0,59.4064,59.4138,59.3916,59.4138,9200.0
2013-05-10 13:30:00,80.46,80.46,80.44,80.45,7000.0,59.4064,59.4064,59.3916,59.399,7000.0
2013-05-10 13:40:00,80.45,80.46,80.44,80.46,6900.0,59.399,59.4064,59.3916,59.4064,6900.0
2013-05-10 13:50:00,80.45,80.46,80.45,80.46,6900.0,59.399,59.4064,59.399,59.4064,6900.0
2013-05-10 14:00:00,80.46,80.46,80.45,80.45,7200.0,59.4064,59.4064,59.399,59.399,7200.0
2013-05-10 14:10:00,80.46,80.46,80.45,80.46,3600.0,59.4064,59.4064,59.399,59.4064,3600.0
2013-05-10 14:20:00,80.45,80.46,80.43,80.44,48000.0,59.399,59.4064,59.3842,59.3916,48000.0
2013-05-10 14:30:00,80.43,80.44,80.43,80.44,4500.0,59.3842,59.3916,59.3842,59.3916,4500.0
2013-05-10 14:40:00,80.44,80.45,80.44,80.44,4100.0,59.3916,59.399,59.3916,59.3916,4100.0
2013-05-10 14:50:00,80.45,80.45,80.44,80.45,3100.0,59.399,59.399,59.3916,59.399,3100.0
2013-05-10 15:00:00,80.44,80.45,80.44,80.44,8300.0,59.3916,59.399,59.3916,59.3916,8300.0
2013-05-10 15:10:00,80.45,80.45,80.45,80.45,2400.0,59.399,59.399,59.399,59.399,2400.0
2013-05-10 15:20:00,80.45,80.46,80.44,80.46,2700.0,59.399,59.4064,59.3916,59.4064,2700.0
2013-05-10 15:30:00,80.46,80.46,80.44,80.46,9000.0,59.4064,59.4064,59.3916,59.4064,9000.0
2013-05-10 15:40:00,80.45,80.46,80.43,80.45,5700.0,59.399,59.4064,59.3842,59.399,5700.0
2013-05-10 15:50:00,80.43,80.45,80.43,80.43,4200.0,59.3842,59.399,59.3842,59.3842,4200.0
2013-05-13 09:30:00,80.38,80.43,80.38,80.41,20800.0,59.3473,59.3842,59.3473,59.3695,20800.0
2013-05-13 09:40:00,80.4,80.43,80.4,80.43,8100.0,59.3621,59.3842,59.3621,59.3842,8100.0
2013-05-13 09:50:00,80.4,80.43,80.4,80.41,1700.0,59.3621,59.3842,59.3621,59.3695,1700.0
2013-05-13 10:00:00,80.43,80.44,80.41,80.44,3700.0,59.3842,59.3916,59.3695,59.3916,3700.0
2013-05-13 10:10:00,80.44,80.44,80.42,80.42,4600.0,59.3916,59.3916,59.3769,59.3769,4600.0
2013-05-13 10:20:00,80.41,80.42,80.41,80.41,1600.0,59.3695,59.3769,59.3695,59.3695,1600.0
2013-05-13 10:30:00,80.42,80.42,80.4,80.42,17600.0,59.3769,59.3769,59.3621,59.3769,17600.0
2013-05-13 10:40:00,80.42,80.43,80.41,80.42,4600.0,59.3769,59.3842,59.3695,59.3769,4600.0
2013-05-13 10:50:00,80.43,80.43,80.41,80.43,4200.0,59.3842,59.3842,59.3695,59.3842,4200.0
2013-05-13 11:00:00,80.43,80.43,80.41,80.43,6700.0,59.3842,59.3842,59.3695,59.3842,6700.0
2013-05-13 11:10:00,80.43,80.43,80.42,80.43,11300.0,59.3842,59.3842,59.3769,59.3842,11300.0
2013-05-13 11:20:00,80.42,80.43,80.42,80.42,4500.0,59.3769,59.3842,59.3769,59.3769,4500.0
2013-05-13 11:30:00,80.43,80.43,80.42,80.43,4200.0,59.3842,59.3842,59.3769,59.3842,4200.0
2013-05-13 11:40:00,80.43,80.43,80.42,80.42,2800.0,59.3842,59.3842,59.3769,59.3769,2800.0
2013-05-13 11:50:00,80.42,80.44,80.42,80.42,4600.0,59.3769,59.3916,59.3769,59.3769,4600.0
2013-05-13 12:00:00,80.42,80.44,80.42,80.43,37300.0,59.3769,59.3916,59.3769,59.3842,37300.0
2013-05-13 12:10:00,80.42,80.43,80.42,80.43,9500.0,59.3769,59.3842,59.3769,59.3842,9500.0
2013-05-13 12:20:00,80.42,80.43,80.42,80.43,4300.0,59.3769,59.3842,59.3769,59.3842,4300.0
2013-05-13 12:30:00,80.43,80.43,80.42,80.43,3200.0,59.3842,59.3842,59.3769,59.3842,3200.0
2013-05-13 12:40:00,80.42,80.44,80.42,80.43,24300.0,59.3769,59.3916,59.3769,59.3842,24300.0
2013-05-13 12:50:00,80.42,80.44,80.42,80.43,13400.0,59.3769,59.3916,59.3769,59.3842,13400.0
2013-05-13 13:00:00,80.42,80.43,80.42,80.43,3700.0,59.3769,59.3842,59.3769,59.3842,3700.0
2013-05-13 13:10:00,80.43,80.43,80.42,80.43,5400.0,59.3842,59.3842,59.3769,59.3842,5400.0
2013-05-13 13:20:00,80.42,80.43,80.42,80.43,1100.0,59.3769,59.3842,59.3769,59.3842,1100.0
2013-05-13 13:30:00,80.42,80.44,80.42,80.44,9100.0,59.3769,59.3916,59.3769,59.3916,9100.0
2013-05-13 13:40:00,80.43,80.44,80.42,80.42,6500.0,59.3842,59.3916,59.3769,59.3769,6500.0
2013-05-13 13:50:00,80.43,80.44,80.42,80.43,9100.0,59.3842,59.3916,59.3769,59.3842,9100.0
2013-05-13 14:00:00,80.43,80.43,80.41,80.41,6000.0,59.3842,59.3842,59.3695,59.3695,6000.0
2013-05-13 14:10:00,80.41,80.42,80.41,80.42,7900.0,59.3695,59.3769,59.3695,59.3769,7900.0
2013-05-13 14:20:00,80.41,80.43,80.41,80.41,8100.0,59.3695,59.3842,59.3695,59.3695,8100.0
2013-05-13 14:30:00,80.41,80.44,80.41,80.42,19800.0,59.3695,59.3916,59.3695,59.3769,19800.0
2013-05-13 14:40:00,80.42,80.44,80.42,80.43,12900.0,59.3769,59.3916,59.3769,59.3842,12900.0
2013-05-13 14:50:00,80.42,80.44,80.42,80.42,6400.0,59.3769,59.3916,59.3769,59.3769,6400.0
2013-05-13 15:00:00,80.42,80.43,80.42,80.42,4800.0,59.3769,59.3842,59.3769,59.3769,4800.0
2013-05-13 15:10:00,80.43,80.43,80.42,80.42,7300.0,59.3842,59.3842,59.3769,59.3769,7300.0
2013-05-13 15:20:00,80.42,80.43,80.42,80.42,3500.0,59.3769,59.3842,59.3769,59.3769,3500.0
2013-05-13 15:30:00,80.42,80.43,80.42,80.43,5700.0,59.3769,59.3842,59.3769,59.3842,5700.0
2013-05-13 15:40:00,80.43,80.44,80.42,80.44,6500.0,59.3842,59.3916,59.3769,59.3916,6500.0
2013-05-13 15:50:00,80.43,80.44,80.43,80.43,41000.0,59.3842,59.3916,59.3842,59.3842,41000.0
2013-05-14 09:30:00,80.49,80.49,80.46,80.48,14000.0,59.4285,59.4285,59.4064,59.4212,14000.0
2013-05-14 09:40:00,80.47,80.48,80.46,80.47,4800.0,59.4138,59.4212,59.4064,59.4138,4800.0
2013-05-14 09:50:00,80.47,80.48,80.45,80.48,5000.0,59.4138,59.4212,59.399,59.4212,5000.0
2013-05-14 10:00:00,80.47,80.47,80.46,80.47,4300.0,59.4138,59.4138,59.4064,59.4138,4300.0
2013-05-14 10:10:00,80.46,80.48,80.46,80.48,4700.0,59.4064,59.4212,59.4064,59.4212,4700.0
2013-05-14 10:20:00,80.48,80.48,80.47,80.48,3800.0,59.4212,59.4212,59.4138,59.4212,3800.0
2013-05-14 10:30:00,80.47,80.48,80.47,80.47,4800.0,59.4138,59.4212,59.4138,59.4138,4800.0
2013-05-14 10:40:00,80.48,80.48,80.46,80.47,3100.0,59.4212,59.4212,59.4064,59.4138,3100.0
2013-05-14 10:50:00,80.48,80.48,80.46,80.46,5000.0,59.4212,59.4212,59.4064,59.4064,5000.0
2013-05-14 11:00:00,80.47,80.47,80.45,80.45,6100.0,59.4138,59.4138,59.399,59.399,6100.0
2013-05-14 11:10:00,80.45,80.48,80.45,80.47,12900.0,59.399,59.4212,59.399,59.4138,12900.0
2013-05-14 11:20:00,80.46,80.48,80.46,80.48,5200.0,59.4064,59.4212,59.4064,59.4212,5200.0
2013-05-14 11:30:00,80.48,80.48,80.47,80.48,2600.0,59.4212,59.4212,59.4138,59.4212,2600.0
2013-05-14 11:40:00,80.46,80.47,80.46,80.46,7400.0,59.4064,59.4138,59.4064,59.4064,7400.0
2013-05-14 11:50:00,80.47,80.47,80.46,80.47,9500.0,59.4138,59.4138,59.4064,59.4138,9500.0
2013-05-14 12:00:00,80.46,80.47,80.46,80.47,4000.0,59.4064,59.4138,59.4064,59.4138,4000.0
2013-05-14 12:10:00,80.47,80.47,80.45,80.46,10100.0,59.4138,59.4138,59.399,59.4064,10100.0
2013-05-14 12:20:00,80.45,80.46,80.44,80.45,13100.0,59.399,59.4064,59.3916,59.399,13100.0
2013-05-14 12:30:00,80.46,80.47,80.45,80.45,2700.0,59.4064,59.4138,59.399,59.399,2700.0
2013-05-14 12:40:00,80.46,80.47,80.44,80.45,7200.0,59.4064,59.4138,59.3916,59.399,7200.0
2013-05-14 12:50:00,80.45,80.46,80.44,80.45,4800.0,59.399,59.4064,59.3916,59.399,4800.0
2013-05-14 13:00:00,80.46,80.46,80.44,80.44,1800.0,59.4064,59.4064,59.3916,59.3916,1800.0
2013-05-14 13:10:00,80.46,80.46,80.44,80.46,1600.0,59.4064,59.4064,59.3916,59.4064,1600.0
2013-05-14 13:20:00,80.46,80.46,80.43,80.45,15500.0,59.4064,59.4064,59.3842,59.399,15500.0
2013-05-14 13:30:00,80.45,80.45,80.43,80.44,9900.0,59.399,59.399,59.3842,59.3916,9900.0
2013-05-14 13:40:00,80.43,80.45,80.43,80.45,5000.0,59.3842,59.399,59.3842,59.399,5000.0
2013-05-14 13:50:00,80.45,80.45,80.44,80.44,4900.0,59.399,59.399,59.3916,59.3916,4900.0
2013-05-14 14:00:00,80.43,80.45,80.43,80.45,3600.0,59.3842,59.399,59.3842,59.399,3600.0
2013-05-14 14:10:00,80.45,80.45,80.43,80.45,12600.0,59.399,59.399,59.3842,59.399,12600.0
2013-05-14 14:20:00,80.43,80.45,80.43,80.45,5000.0,59.3842,59.399,59.3842,59.399,5000.0
2013-05-14 14:30:00,80.45,80.45,80.43,80.45,13100.0,59.399,59.399,59.3842,59.399,13100.0
2013-05-14 14:40:00,80.45,80.45,80.43,80.43,7200.0,59.399,59.399,59.3842,59.3842,7200.0
2013-05-14 14:50:00,80.44,80.45,80.43,80.43,28400.0,59.3916,59.399,59.3842,59.3842,28400.0
2013-05-14 15:00:00,80.43,80.45,80.43,80.43,16500.0,59.3842,59.399,59.3842,59.3842,16500.0
2013-05-14 15:10:00,80.44,80.44,80.43,80.44,7000.0,59.3916,59.3916,59.3842,59.3916,7000.0
2013-05-14 15:20:00,80.43,80.45,80.43,80.45,6500.0,59.3842,59.399,59.3842,59.399,6500.0
2013-05-14 15:30:00,80.45,80.45,80.43,80.44,8300.0,59.399,59.399,59.3842,59.3916,8300.0
2013-05-14 15:40:00,80.45,80.45,80.43,80.43,5900.0,59.399,59.399,59.3842,59.3842,5900.0
2013-05-14 15:50:00,80.42,80.43,80.42,80.42,12900.0,59.3769,59.3842,59.3769,59.3769,12900.0
2013-05-15 09:30:00,80.47,80.49,80.46,80.46,12600.0,59.4138,59.4285,59.4064,59.4064,12600.0
2013-05-15 09:40:00,80.45,80.48,80.45,80.48,4300.0,59.399,59.4212,59.399,59.4212,4300.0
2013-05-15 09:50:00,80.48,80.48,80.46,80.47,2900.0,59.4212,59.4212,59.4064,59.4138,2900.0
2013-05-15 10:00:00,80.48,80.48,80.47,80.48,12000.0,59.4212,59.4212,59.4138,59.4212,12000.0
2013-05-15 10:10:00,80.48,80.48,80.46,80.47,9700.0,59.4212,59.4212,59.4064,59.4138,9700.0
2013-05-15 10:20:00,80.46,80.47,80.46,80.46,29000.0,59.4064,59.4138,59.4064,59.4064,29000.0
2013-05-15 10:30:00,80.48,80.48,80.46,80.47,5800.0,59.4212,59.4212,59.4064,59.4138,5800.0
2013-05-15 10:40:00,80.46,80.48,80.46,80.47,6900.0,59.4064,59.4212,59.4064,59.4138,6900.0
2013-05-15 10:50:00,80.47,80.48,80.46,80.46,4100.0,59.4138,59.4212,59.4064,59.4064,4100.0
2013-05-15 11:00:00,80.47,80.47,80.46,80.46,12500.0,59.4138,59.4138,59.4064,59.4064,12500.0
2013-05-15 11:10:00,80.46,80.46,80.44,80.46,11500.0,59.4064,59.4064,59.3916,59.4064,11500.0
2013-05-15 11:20:00,80.47,80.47,80.45,80.46,2900.0,59.4138,59.4138,59.399,59.4064,2900.0
2013-05-15 11:30:00,80.45,80.47,80.45,80.46,3100.0,59.399,59.4138,59.399,59.4064,3100.0
2013-05-15 11:40:00,80.46,80.47,80.46,80.47,3800.0,59.4064,59.4138,59.4064,59.4138,3800.0
2013-05-15 11:50:00,80.46,80.47,80.46,80.47,3700.0,59.4064,59.4138,59.4064,59.4138,3700.0
2013-05-15 12:00:00,80.47,80.47,80.46,80.47,8900.0,59.4138,59.4138,59.4064,59.4138,8900.0
2013-05-15 12:10:00,80.46,80.47,80.46,80.46,7900.0,59.4064,59.4138,59.4064,59.4064,7900.0
2013-05-15 12:20:00,80.47,80.47,80.46,80.47,3800.0,59.4138,59.4138,59.4064,59.4138,3800.0
2013-05-15 12:30:00,80.47,80.47,80.46,80.47,9900.0,59.4138,59.4138,59.4064,59.4138,9900.0
2013-05-15 12:40:00,80.47,80.47,80.46,80.46,3100.0,59.4138,59.4138,59.4064,59.4064,3100.0
2013-05-15 12:50:00,80.47,80.47,80.45,80.45,10400.0,59.4138,59.4138,59.399,59.399,10400.0
2013-05-15 13:00:00,80.45,80.46,80.45,80.45,2900.0,59.399,59.4064,59.399,59.399,2900.0
2013-05-15 13:10:00,80.45,80.46,80.45,80.45,8800.0,59.399,59.4064,59.399,59.399,8800.0
2013-05-15 13:20:00,80.46,80.46,80.44,80.44,14500.0,59.4064,59.4064,59.3916,59.3916,14500.0
2013-05-15 13:30:00,80.44,80.44,80.43,80.44,3300.0,59.3916,59.3916,59.3842,59.3916,3300.0
2013-05-15 13:40:00,80.44,80.45,80.43,80.45,11900.0,59.3916,59.399,59.3842,59.399,11900.0
2013-05-15 13:50:00,80.44,80.45,80.44,80.45,6700.0,59.3916,59.399,59.3916,59.399,6700.0
2013-05-15 14:00:00,80.44,80.46,80.44,80.46,15400.0,59.3916,59.4064,59.3916,59.4064,15400.0
2013-05-15 14:10:00,80.46,80.46,80.44,80.46,13800.0,59.4064,59.4064,59.3916,59.4064,13800.0
2013-05-15 14:20:00,80.46,80.47,80.44,80.47,217900.0,59.4064,59.4138,59.3916,59.4138,217900.0
2013-05-15 14:30:00,80.46,80.47,80.45,80.45,6800.0,59.4064,59.4138,59.399,59.399,6800.0
2013-05-15 14:40:00,80.46,80.47,80.45,80.46,9200.0,59.4064,59.4138,59.399,59.4064,9200.0
2013-05-15 14:50:00,80.46,80.47,80.45,80.47,8100.0,59.4064,59.4138,59.399,59.4138,8100.0
2013-05-15 15:00:00,80.47,80.47,80.45,80.47,3400.0,59.4138,59.4138,59.399,59.4138,3400.0
2013-05-15 15:10:00,80.46,80.48,80.46,80.47,16000.0,59.4064,59.4212,59.4064,59.4138,16000.0
2013-05-15 15:20:00,80.48,80.48,80.45,80.48,13600.0,59.4212,59.4212,59.399,59.4212,13600.0
2013-05-15 15:30:00,80.46,80.48,80.46,80.46,4700.0,59.4064,59.4212,59.4064,59.4064,4700.0
2013-05-15 15:40:00,80.46,80.47,80.46,80.47,8000.0,59.4064,59.4138,59.4064,59.4138,8000.0
2013-05-15 15:50:00,80.47,80.48,80.46,80.48,24300.0,59.4138,59.4212,59.4064,59.4212,24300.0
2013-05-16 09:30:00,80.48,80.48,80.45,80.48,19200.0,59.4212,59.4212,59.399,59.4212,19200.0
2013-05-16 09:40:00,80.48,80.48,80.47,80.47,3800.0,59.4212,59.4212,59.4138,59.4138,3800.0
2013-05-16 09:50:00,80.47,80.49,80.47,80.48,1200.0,59.4138,59.4285,59.4138,59.4212,1200.0
2013-05-16 10:00:00,80.49,80.51,80.48,80.51,9200.0,59.4285,59.4433,59.4212,59.4433,9200.0
2013-05-16 10:10:00,80.5,80.5,80.49,80.5,9700.0,59.4359,59.4359,59.4285,59.4359,9700.0
2013-05-16 10:20:00,80.5,80.51,80.49,80.5,11200.0,59.4359,59.4433,59.4285,59.4359,11200.0
2013-05-16 10:30:00,80.51,80.51,80.5,80.51,6600.0,59.4433,59.4433,59.4359,59.4433,6600.0
2013-05-16 10:40:00,80.51,80.51,80.49,80.51,12500.0,59.4433,59.4433,59.4285,59.4433,12500.0
2013-05-16 10:50:00,80.51,80.51,80.5,80.5,3800.0,59.4433,59.4433,59.4359,59.4359,3800.0
2013-05-16 11:00:00,80.51,80.52,80.5,80.51,3200.0,59.4433,59.4507,59.4359,59.4433,3200.0
2013-05-16 11:10:00,80.52,80.52,80.5,80.5,1900.0,59.4507,59.4507,59.4359,59.4359,1900.0
2013-05-16 11:20:00,80.5,80.52,80.5,80.52,2500.0,59.4359,59.4507,59.4359,59.4507,2500.0
2013-05-16 11:30:00,80.52,80.52,80.5,80.52,3900.0,59.4507,59.4507,59.4359,59.4507,3900.0
2013-05-16 11:40:00,80.52,80.52,80.51,80.52,7100.0,59.4507,59.4507,59.4433,59.4507,7100.0
2013-05-16 11:50:00,80.51,80.52,80.51,80.52,4200.0,59.4433,59.4507,59.4433,59.4507,4200.0
2013-05-16 12:00:00,80.52,80.52,80.51,80.51,3500.0,59.4507,59.4507,59.4433,59.4433,3500.0
2013-05-16 12:10:00,80.51,80.52,80.51,80.52,2500.0,59.4433,59.4507,59.4433,59.4507,2500.0
2013-05-16 12:20:00,80.52,80.52,80.51,80.52,4600.0,59.4507,59.4507,59.4433,59.4507,4600.0
2013-05-16 12:30:00,80.52,80.52,80.52,80.52,6700.0,59.4507,59.4507,59.4507,59.4507,6700.0
2013-05-16 12:40:00,80.52,80.53,80.51,80.52,1400.0,59.4507,59.4581,59.4433,59.4507,1400.0
2013-05-16 12:50:00,80.53,80.53,80.51,80.52,2800.0,59.4581,59.4581,59.4433,59.4507,2800.0
2013-05-16 13:00:00,80.51,80.52,80.51,80.51,1500.0,59.4433,59.4507,59.4433,59.4433,1500.0
2013-05-16 13:10:00,80.52,80.52,80.51,80.52,3400.0,59.4507,59.4507,59.4433,59.4507,3400.0
2013-05-16 13:20:00,80.52,80.53,80.51,80.53,8900.0,59.4507,59.4581,59.4433,59.4581,8900.0
2013-05-16 13:30:00,80.53,80.53,80.52,80.53,14700.0,59.4581,59.4581,59.4507,59.4581,14700.0
2013-05-16 13:40:00,80.52,80.53,80.52,80.53,3500.0,59.4507,59.4581,59.4507,59.4581,3500.0
2013-05-16 13:50:00,80.53,80.54,80.52,80.54,7200.0,59.4581,59.4655,59.4507,59.4655,7200.0
2013-05-16 14:00:00,80.54,80.55,80.52,80.55,9300.0,59.4655,59.4728,59.4507,59.4728,9300.0
2013-05-16 14:10:00,80.55,80.55,80.54,80.55,4000.0,59.4728,59.4728,59.4655,59.4728,4000.0
2013-05-16 14:20:00,80.55,80.55,80.54,80.55,4200.0,59.4728,59.4728,59.4655,59.4728,4200.0
2013-05-16 14:30:00,80.55,80.55,80.54,80.54,19600.0,59.4728,59.4728,59.4655,59.4655,19600.0
2013-05-16 14:40:00,80.55,80.55,80.54,80.55,13100.0,59.4728,59.4728,59.4655,59.4728,13100.0
2013-05-16 14:50:00,80.55,80.55,80.54,80.55,6900.0,59.4728,59.4728,59.4655,59.4728,6900.0
2013-05-16 15:00:00,80.55,80.56,80.55,80.55,16000.0,59.4728,59.4802,59.4728,59.4728,16000.0
2013-05-16 15:10:00,80.55,80.55,80.54,80.54,6800.0,59.4728,59.4728,59.4655,59.4655,6800.0
2013-05-16 15:20:00,80.55,80.55,80.54,80.54,8900.0,59.4728,59.4728,59.4655,59.4655,8900.0
2013-05-16 15:30:00,80.55,80.55,80.54,80.54,15100.0,59.4728,59.4728,59.4655,59.4655,15100.0
2013-05-16 15:40:00,80.53,80.54,80.53,80.53,8700.0,59.4581,59.4655,59.4581,59.4581,8700.0
2013-05-16 15:50:00,80.52,80.54,80.52,80.54,28400.0,59.4507,59.4655,59.4507,59.4655,28400.0
2013-05-17 09:30:00,80.54,80.54,80.53,80.54,38500.0,59.4655,59.4655,59.4581,59.4655,38500.0
2013-05-17 09:40:00,80.53,80.54,80.53,80.54,7000.0,59.4581,59.4655,59.4581,59.4655,7000.0
2013-05-17 09:50:00,80.54,80.54,80.53,80.54,8700.0,59.4655,59.4655,59.4581,59.4655,8700.0
2013-05-17 10:00:00,80.54,80.54,80.52,80.53,9900.0,59.4655,59.4655,59.4507,59.4581,9900.0
2013-05-17 10:10:00,80.53,80.53,80.52,80.53,6500.0,59.4581,59.4581,59.4507,59.4581,6500.0
2013-05-17 10:20:00,80.52,80.53,80.52,80.52,5400.0,59.4507,59.4581,59.4507,59.4507,5400.0
2013-05-17 10:30:00,80.53,80.53,80.52,80.52,2300.0,59.4581,59.4581,59.4507,59.4507,2300.0
2013-05-17 10:40:00,80.52,80.53,80.52,80.53,19700.0,59.4507,59.4581,59.4507,59.4581,19700.0
2013-05-17 10:50:00,80.52,80.53,80.52,80.52,5000.0,59.4507,59.4581,59.4507,59.4507,5000.0
2013-05-17 11:00:00,80.52,80.53,80.52,80.53,6800.0,59.4507,59.4581,59.4507,59.4581,6800.0
2013-05-17 11:10:00,80.52,80.53,80.52,80.53,18200.0,59.4507,59.4581,59.4507,59.4581,18200.0
2013-05-17 11:20:00,80.52,80.53,80.52,80.52,7400.0,59.4507,59.4581,59.4507,59.4507,7400.0
2013-05-17 11:30:00,80.53,80.53,80.52,80.52,5900.0,59.4581,59.4581,59.4507,59.4507,5900.0
2013-05-17 11:40:00,80.52,80.53,80.52,80.53,4000.0,59.4507,59.4581,59.4507,59.4581,4000.0
2013-05-17 11:50:00,80.52,80.53,80.51,80.51,6800.0,59.4507,59.4581,59.4433,59.4433,6800.0
2013-05-17 12:00:00,80.51,80.52,80.51,80.51,6900.0,59.4433,59.4507,59.4433,59.4433,6900.0
2013-05-17 12:10:00,80.51,80.52,80.51,80.51,4700.0,59.4433,59.4507,59.4433,59.4433,4700.0
2013-05-17 12:20:00,80.51,80.52,80.49,80.49,15100.0,59.4433,59.4507,59.4285,59.4285,15100.0
2013-05-17 12:30:00,80.49,80.5,80.48,80.48,18000.0,59.4285,59.4359,59.4212,59.4212,18000.0
2013-05-17 12:40:00,80.48,80.5,80.48,80.49,3400.0,59.4212,59.4359,59.4212,59.4285,3400.0
2013-05-17 12:50:00,80.49,80.5,80.48,80.5,41400.0,59.4285,59.4359,59.4212,59.4359,41400.0
2013-05-17 13:00:00,80.5,80.5,80.48,80.49,2900.0,59.4359,59.4359,59.4212,59.4285,2900.0
2013-05-17 13:10:00,80.48,80.5,80.48,80.48,5000.0,59.4212,59.4359,59.4212,59.4212,5000.0
2013-05-17 13:20:00,80.48,80.5,80.48,80.49,7800.0,59.4212,59.4359,59.4212,59.4285,7800.0
2013-05-17 13:30:00,80.5,80.5,80.49,80.5,4200.0,59.4359,59.4359,59.4285,59.4359,4200.0
2013-05-17 13:40:00,80.5,80.5,80.49,80.49,2200.0,59.4359,59.4359,59.4285,59.4285,2200.0
2013-05-17 13:50:00,80.5,80.5,80.49,80.5,6300.0,59.4359,59.4359,59.4285,59.4359,6300.0
2013-05-17 14:00:00,80.5,80.51,80.49,80.51,16100.0,59.4359,59.4433,59.4285,59.4433,16100.0
2013-05-17 14:10:00,80.51,80.51,80.48,80.49,8000.0,59.4433,59.4433,59.4212,59.4285,8000.0
2013-05-17 14:20:00,80.49,80.5,80.48,80.48,21500.0,59.4285,59.4359,59.4212,59.4212,21500.0
2013-05-17 14:30:00,80.48,80.5,80.48,80.5,9800.0,59.4212,59.4359,59.4212,59.4359,9800.0
2013-05-17 14:40:00,80.5,80.5,80.48,80.49,3700.0,59.4359,59.4359,59.4212,59.4285,3700.0
2013-05-17 14:50:00,80.5,80.51,80.49,80.49,15300.0,59.4359,59.4433,59.4285,59.4285,15300.0
2013-05-17 15:00:00,80.5,80.51,80.49,80.5,4700.0,59.4359,59.4433,59.4285,59.4359,4700.0
2013-05-17 15:10:00,80.49,80.52,80.49,80.5,65100.0,59.4285,59.4507,59.4285,59.4359,65100.0
2013-05-17 15:20:00,80.49,80.51,80.49,80.5,24200.0,59.4285,59.4433,59.4285,59.4359,24200.0
2013-05-17 15:30:00,80.49,80.51,80.49,80.49,7700.0,59.4285,59.4433,59.4285,59.4285,7700.0
2013-05-17 15:40:00,80.5,80.51,80.49,80.51,10900.0,59.4359,59.4433,59.4285,59.4433,10900.0
2013-05-17 15:50:00,80.49,80.51,80.49,80.5,6300.0,59.4285,59.4433,59.4285,59.4359,6300.0
2013-05-20 09:30:00,80.53,80.53,80.5,80.51,24400.0,59.4581,59.4581,59.4359,59.4433,24400.0
2013-05-20 09:40:00,80.51,80.51,80.5,80.5,5600.0,59.4433,59.4433,59.4359,59.4359,5600.0
2013-05-20 09:50:00,80.51,80.51,80.5,80.51,8100.0,59.4433,59.4433,59.4359,59.4433,8100.0
2013-05-20 10:00:00,80.51,80.51,80.5,80.5,4000.0,59.4433,59.4433,59.4359,59.4359,4000.0
2013-05-20 10:10:00,80.5,80.51,80.5,80.5,23200.0,59.4359,59.4433,59.4359,59.4359,23200.0
2013-05-20 10:20:00,80.5,80.51,80.5,80.5,7600.0,59.4359,59.4433,59.4359,59.4359,7600.0
2013-05-20 10:30:00,80.5,80.51,80.5,80.51,6100.0,59.4359,59.4433,59.4359,59.4433,6100.0
2013-05-20 10:40:00,80.51,80.51,80.5,80.51,11200.0,59.4433,59.4433,59.4359,59.4433,11200.0
2013-05-20 10:50:00,80.5,80.51,80.5,80.5,14000.0,59.4359,59.4433,59.4359,59.4359,14000.0
2013-05-20 11:00:00,80.5,80.51,80.5,80.5,16800.0,59.4359,59.4433,59.4359,59.4359,16800.0
2013-05-20 11:10:00,80.5,80.51,80.49,80.49,3100.0,59.4359,59.4433,59.4285,59.4285,3100.0
2013-05-20 11:20:00,80.5,80.5,80.47,80.47,12900.0,59.4359,59.4359,59.4138,59.4138,12900.0
2013-05-20 11:30:00,80.49,80.49,80.47,80.48,5800.0,59.4285,59.4285,59.4138,59.4212,5800.0
2013-05-20 11:40:00,80.47,80.5,80.47,80.48,6600.0,59.4138,59.4359,59.4138,59.4212,6600.0
2013-05-20 11:50:00,80.48,80.5,80.48,80.5,2800.0,59.4212,59.4359,59.4212,59.4359,2800.0
2013-05-20 12:00:00,80.48,80.5,80.48,80.48,9400.0,59.4212,59.4359,59.4212,59.4212,9400.0
2013-05-20 12:10:00,80.48,80.49,80.48,80.48,4900.0,59.4212,59.4285,59.4212,59.4212,4900.0
2013-05-20 12:20:00,80.48,80.49,80.48,80.48,4300.0,59.4212,59.4285,59.4212,59.4212,4300.0
2013-05-20 12:30:00,80.48,80.49,80.48,80.49,3400.0,59.4212,59.4285,59.4212,59.4285,3400.0
2013-05-20 12:40:00,80.48,80.49,80.48,80.48,4700.0,59.4212,59.4285,59.4212,59.4212,4700.0
2013-05-20 12:50:00,80.49,80.49,80.48,80.49,3800.0,59.4285,59.4285,59.4212,59.4285,3800.0
2013-05-20 13:00:00,80.48,80.49,80.48,80.48,2600.0,59.4212,59.4285,59.4212,59.4212,2600.0
2013-05-20 13:10:00,80.48,80.49,80.48,80.49,3800.0,59.4212,59.4285,59.4212,59.4285,3800.0
2013-05-20 13:20:00,80.48,80.49,80.48,80.49,7100.0,59.4212,59.4285,59.4212,59.4285,7100.0
2013-05-20 13:30:00,80.48,80.49,80.48,80.49,9200.0,59.4212,59.4285,59.4212,59.4285,9200.0
2013-05-20 13:40:00,80.48,80.49,80.48,80.48,8000.0,59.4212,59.4285,59.4212,59.4212,8000.0
2013-05-20 13:50:00,80.48,80.49,80.48,80.48,6000.0,59.4212,59.4285,59.4212,59.4212,6000.0
2013-05-20 14:00:00,80.48,80.49,80.48,80.48,3900.0,59.4212,59.4285,59.4212,59.4212,3900.0
2013-05-20 14:10:00,80.49,80.49,80.48,80.48,5800.0,59.4285,59.4285,59.4212,59.4212,5800.0
2013-05-20 14:20:00,80.48,80.49,80.48,80.48,7800.0,59.4212,59.4285,59.4212,59.4212,7800.0
2013-05-20 14:30:00,80.49,80.49,80.48,80.48,7300.0,59.4285,59.4285,59.4212,59.4212,7300.0
2013-05-20 14:40:00,80.48,80.49,80.48,80.48,7900.0,59.4212,59.4285,59.4212,59.4212,7900.0
2013-05-20 14:50:00,80.48,80.49,80.48,80.48,13000.0,59.4212,59.4285,59.4212,59.4212,13000.0
2013-05-20 15:00:00,80.48,80.49,80.48,80.49,21600.0,59.4212,59.4285,59.4212,59.4285,21600.0
2013-05-20 15:10:00,80.49,80.5,80.48,80.49,18300.0,59.4285,59.4359,59.4212,59.4285,18300.0
2013-05-20 15:20:00,80.5,80.5,80.49,80.49,9300.0,59.4359,59.4359,59.4285,59.4285,9300.0
2013-05-20 15:30:00,80.49,80.5,80.49,80.5,11800.0,59.4285,59.4359,59.4285,59.4359,11800.0
2013-05-20 15:40:00,80.49,80.5,80.49,80.5,17500.0,59.4285,59.4359,59.4285,59.4359,17500.0
2013-05-20 15:50:00,80.49,80.5,80.49,80.5,24100.0,59.4285,59.4359,59.4285,59.4359,24100.0
2013-05-21 09:30:00,80.47,80.5,80.45,80.46,13800.0,59.4138,59.4359,59.399,59.4064,13800.0
2013-05-21 09:40:00,80.46,80.49,80.46,80.46,5500.0,59.4064,59.4285,59.4064,59.4064,5500.0
2013-05-21 09:50:00,80.49,80.49,80.46,80.46,7000.0,59.4285,59.4285,59.4064,59.4064,7000.0
2013-05-21 10:00:00,80.49,80.49,80.46,80.49,4600.0,59.4285,59.4285,59.4064,59.4285,4600.0
2013-05-21 10:10:00,80.48,80.49,80.46,80.46,6000.0,59.4212,59.4285,59.4064,59.4064,6000.0
2013-05-21 10:20:00,80.46,80.49,80.46,80.46,14000.0,59.4064,59.4285,59.4064,59.4064,14000.0
2013-05-21 10:30:00,80.46,80.49,80.46,80.46,6000.0,59.4064,59.4285,59.4064,59.4064,6000.0
2013-05-21 10:40:00,80.47,80.48,80.46,80.46,9100.0,59.4138,59.4212,59.4064,59.4064,9100.0
2013-05-21 10:50:00,80.47,80.5,80.47,80.5,6100.0,59.4138,59.4359,59.4138,59.4359,6100.0
2013-05-21 11:00:00,80.5,80.5,80.47,80.48,4900.0,59.4359,59.4359,59.4138,59.4212,4900.0
2013-05-21 11:10:00,80.47,80.49,80.46,80.49,4500.0,59.4138,59.4285,59.4064,59.4285,4500.0
2013-05-21 11:20:00,80.46,80.5,80.46,80.5,9300.0,59.4064,59.4359,59.4064,59.4359,9300.0
2013-05-21 11:30:00,80.5,80.51,80.5,80.5,6400.0,59.4359,59.4433,59.4359,59.4359,6400.0
2013-05-21 11:40:00,80.5,80.52,80.5,80.52,14500.0,59.4359,59.4507,59.4359,59.4507,14500.0
2013-05-21 11:50:00,80.52,80.52,80.51,80.52,12400.0,59.4507,59.4507,59.4433,59.4507,12400.0
2013-05-21 12:00:00,80.53,80.53,80.52,80.53,7400.0,59.4581,59.4581,59.4507,59.4581,7400.0
2013-05-21 12:10:00,80.52,80.53,80.52,80.53,5000.0,59.4507,59.4581,59.4507,59.4581,5000.0
2013-05-21 12:20:00,80.52,80.54,80.52,80.54,20300.0,59.4507,59.4655,59.4507,59.4655,20300.0
2013-05-21 12:30:00,80.54,80.55,80.52,80.53,6400.0,59.4655,59.4728,59.4507,59.4581,6400.0
2013-05-21 12:40:00,80.53,80.55,80.53,80.55,10200.0,59.4581,59.4728,59.4581,59.4728,10200.0
2013-05-21 12:50:00,80.55,80.55,80.54,80.54,14300.0,59.4728,59.4728,59.4655,59.4655,14300.0
2013-05-21 13:00:00,80.54,80.55,80.54,80.55,6300.0,59.4655,59.4728,59.4655,59.4728,6300.0
2013-05-21 13:10:00,80.56,80.56,80.55,80.56,9600.0,59.4802,59.4802,59.4728,59.4802,9600.0
2013-05-21 13:20:00,80.56,80.56,80.53,80.54,20200.0,59.4802,59.4802,59.4581,59.4655,20200.0
2013-05-21 13:30:00,80.55,80.55,80.52,80.55,6600.0,59.4728,59.4728,59.4507,59.4728,6600.0
2013-05-21 13:40:00,80.55,80.56,80.52,80.56,5900.0,59.4728,59.4802,59.4507,59.4802,5900.0
2013-05-21 13:50:00,80.55,80.56,80.55,80.55,8000.0,59.4728,59.4802,59.4728,59.4728,8000.0
2013-05-21 14:00:00,80.55,80.56,80.51,80.53,20400.0,59.4728,59.4802,59.4433,59.4581,20400.0
2013-05-21 14:10:00,80.54,80.54,80.51,80.51,11800.0,59.4655,59.4655,59.4433,59.4433,11800.0
2013-05-21 14:20:00,80.51,80.52,80.51,80.51,4900.0,59.4433,59.4507,59.4433,59.4433,4900.0
2013-05-21 14:30:00,80.51,80.52,80.51,80.51,11800.0,59.4433,59.4507,59.4433,59.4433,11800.0
2013-05-21 14:40:00,80.51,80.52,80.5,80.5,6800.0,59.4433,59.4507,59.4359,59.4359,6800.0
2013-05-21 14:50:00,80.51,80.52,80.5,80.5,8700.0,59.4433,59.4507,59.4359,59.4359,8700.0
2013-05-21 15:00:00,80.51,80.52,80.5,80.52,7000.0,59.4433,59.4507,59.4359,59.4507,7000.0
2013-05-21 15:10:00,80.52,80.52,80.49,80.49,8000.0,59.4507,59.4507,59.4285,59.4285,8000.0
2013-05-21 15:20:00,80.5,80.52,80.49,80.52,13500.0,59.4359,59.4507,59.4285,59.4507,13500.0
2013-05-21 15:30:00,80.53,80.54,80.51,80.52,14100.0,59.4581,59.4655,59.4433,59.4507,14100.0
2013-05-21 15:40:00,80.53,80.54,80.51,80.53,15700.0,59.4581,59.4655,59.4433,59.4581,15700.0
2013-05-21 15:50:00,80.54,80.55,80.51,80.55,16000.0,59.4655,59.4728,59.4433,59.4728,16000.0
2013-05-22 09:30:00,80.56,80.58,80.56,80.56,15000.0,59.4802,59.495,59.4802,59.4802,15000.0
2013-05-22 09:40:00,80.57,80.57,80.55,80.57,13900.0,59.4876,59.4876,59.4728,59.4876,13900.0
2013-05-22 09:50:00,80.57,80.58,80.55,80.56,33800.0,59.4876,59.495,59.4728,59.4802,33800.0
2013-05-22 10:00:00,80.55,80.59,80.55,80.58,7500.0,59.4728,59.5024,59.4728,59.495,7500.0
2013-05-22 10:10:00,80.58,80.6,80.56,80.6,6500.0,59.495,59.5098,59.4802,59.5098,6500.0
2013-05-22 10:20:00,80.6,80.6,80.57,80.58,4000.0,59.5098,59.5098,59.4876,59.495,4000.0
2013-05-22 10:30:00,80.59,80.59,80.5,80.5,25000.0,59.5024,59.5024,59.4359,59.4359,25000.0
2013-05-22 10:40:00,80.5,80.53,80.5,80.52,19300.0,59.4359,59.4581,59.4359,59.4507,19300.0
2013-05-22 10:50:00,80.53,80.53,80.5,80.52,8600.0,59.4581,59.4581,59.4359,59.4507,8600.0
2013-05-22 11:00:00,80.52,80.53,80.5,80.52,16000.0,59.4507,59.4581,59.4359,59.4507,16000.0
2013-05-22 11:10:00,80.53,80.53,80.51,80.51,19500.0,59.4581,59.4581,59.4433,59.4433,19500.0
2013-05-22 11:20:00,80.51,80.53,80.51,80.53,3300.0,59.4433,59.4581,59.4433,59.4581,3300.0
2013-05-22 11:30:00,80.53,80.53,80.51,80.52,8200.0,59.4581,59.4581,59.4433,59.4507,8200.0
2013-05-22 11:40:00,80.52,80.53,80.51,80.52,20200.0,59.4507,59.4581,59.4433,59.4507,20200.0
2013-05-22 11:50:00,80.53,80.53,80.51,80.51,3800.0,59.4581,59.4581,59.4433,59.4433,3800.0
2013-05-22 12:00:00,80.53,80.53,80.51,80.51,2900.0,59.4581,59.4581,59.4433,59.4433,2900.0
2013-05-22 12:10:00,80.52,80.52,80.5,80.51,30100.0,59.4507,59.4507,59.4359,59.4433,30100.0
2013-05-22 12:20:00,80.51,80.51,80.48,80.48,10000.0,59.4433,59.4433,59.4212,59.4212,10000.0
2013-05-22 12:30:00,80.48,80.49,80.48,80.49,1800.0,59.4212,59.4285,59.4212,59.4285,1800.0
2013-05-22 12:40:00,80.49,80.49,80.48,80.49,3200.0,59.4285,59.4285,59.4212,59.4285,3200.0
2013-05-22 12:50:00,80.48,80.49,80.48,80.49,4700.0,59.4212,59.4285,59.4212,59.4285,4700.0
2013-05-22 13:00:00,80.48,80.49,80.48,80.48,3200.0,59.4212,59.4285,59.4212,59.4212,3200.0
2013-05-22 13:10:00,80.49,80.49,80.48,80.48,6200.0,59.4285,59.4285,59.4212,59.4212,6200.0
2013-05-22 13:20:00,80.49,80.49,80.48,80.48,3400.0,59.4285,59.4285,59.4212,59.4212,3400.0
2013-05-22 13:30:00,80.48,80.49,80.48,80.48,6500.0,59.4212,59.4285,59.4212,59.4212,6500.0
2013-05-22 13:40:00,80.48,80.49,80.48,80.49,3100.0,59.4212,59.4285,59.4212,59.4285,3100.0
2013-05-22 13:50:00,80.48,80.5,80.48,80.48,4800.0,59.4212,59.4359,59.4212,59.4212,4800.0
2013-05-22 14:00:00,80.49,80.49,80.47,80.47,13100.0,59.4285,59.4285,59.4138,59.4138,13100.0
2013-05-22 14:10:00,80.48,80.48,80.46,80.46,27400.0,59.4212,59.4212,59.4064,59.4064,27400.0
2013-05-22 14:20:00,80.47,80.47,80.46,80.46,7300.0,59.4138,59.4138,59.4064,59.4064,7300.0
2013-05-22 14:30:00,80.47,80.47,80.46,80.47,7600.0,59.4138,59.4138,59.4064,59.4138,7600.0
2013-05-22 14:40:00,80.46,80.47,80.46,80.47,22600.0,59.4064,59.4138,59.4064,59.4138,22600.0
2013-05-22 14:50:00,80.46,80.47,80.46,80.46,18900.0,59.4064,59.4138,59.4064,59.4064,18900.0
2013-05-22 15:00:00,80.46,80.47,80.46,80.47,8300.0,59.4064,59.4138,59.4064,59.4138,8300.0
2013-05-22 15:10:00,80.46,80.47,80.46,80.46,9900.0,59.4064,59.4138,59.4064,59.4064,9900.0
2013-05-22 15:20:00,80.46,80.47,80.46,80.46,18600.0,59.4064,59.4138,59.4064,59.4064,18600.0
2013-05-22 15:30:00,80.47,80.47,80.46,80.46,17800.0,59.4138,59.4138,59.4064,59.4064,17800.0
2013-05-22 15:40:00,80.46,80.47,80.46,80.47,7100.0,59.4064,59.4138,59.4064,59.4138,7100.0
2013-05-22 15:50:00,80.47,80.47,80.45,80.45,25000.0,59.4138,59.4138,59.399,59.399,25000.0
2013-05-23 09:30:00,80.45,80.45,80.4,80.4,71400.0,59.399,59.399,59.3621,59.3621,71400.0
2013-05-23 09:40:00,80.41,80.41,80.39,80.39,5900.0,59.3695,59.3695,59.3547,59.3547,5900.0
2013-05-23 09:50:00,80.39,80.4,80.39,80.4,3600.0,59.3547,59.3621,59.3547,59.3621,3600.0
2013-05-23 10:00:00,80.39,80.4,80.39,80.4,11800.0,59.3547,59.3621,59.3547,59.3621,11800.0
2013-05-23 10:10:00,80.4,80.4,80.39,80.39,6600.0,59.3621,59.3621,59.3547,59.3547,6600.0
2013-05-23 10:20:00,80.39,80.4,80.39,80.4,1000.0,59.3547,59.3621,59.3547,59.3621,1000.0
2013-05-23 10:30:00,80.39,80.4,80.39,80.39,7000.0,59.3547,59.3621,59.3547,59.3547,7000.0
2013-05-23 10:40:00,80.39,80.4,80.39,80.4,4200.0,59.3547,59.3621,59.3547,59.3621,4200.0
2013-05-23 10:50:00,80.39,80.39,80.37,80.38,14600.0,59.3547,59.3547,59.3399,59.3473,14600.0
2013-05-23 11:00:00,80.38,80.38,80.37,80.38,6600.0,59.3473,59.3473,59.3399,59.3473,6600.0
2013-05-23 11:10:00,80.37,80.38,80.37,80.38,4800.0,59.3399,59.3473,59.3399,59.3473,4800.0
2013-05-23 11:20:00,80.37,80.38,80.37,80.38,1700.0,59.3399,59.3473,59.3399,59.3473,1700.0
2013-05-23 11:30:00,80.38,80.38,80.36,80.37,9100.0,59.3473,59.3473,59.3326,59.3399,9100.0
2013-05-23 11:40:00,80.37,80.37,80.36,80.37,21000.0,59.3399,59.3399,59.3326,59.3399,21000.0
2013-05-23 11:50:00,80.37,80.37,80.36,80.36,5500.0,59.3399,59.3399,59.3326,59.3326,5500.0
2013-05-23 12:00:00,80.36,80.37,80.36,80.37,3500.0,59.3326,59.3399,59.3326,59.3399,3500.0
2013-05-23 12:10:00,80.37,80.37,80.36,80.37,1200.0,59.3399,59.3399,59.3326,59.3399,1200.0
2013-05-23 12:20:00,80.37,80.38,80.36,80.37,1700.0,59.3399,59.3473,59.3326,59.3399,1700.0
2013-05-23 12:30:00,80.37,80.38,80.36,80.37,5900.0,59.3399,59.3473,59.3326,59.3399,5900.0
2013-05-23 12:40:00,80.38,80.38,80.36,80.37,2800.0,59.3473,59.3473,59.3326,59.3399,2800.0
2013-05-23 12:50:00,80.36,80.39,80.36,80.39,15000.0,59.3326,59.3547,59.3326,59.3547,15000.0
2013-05-23 13:00:00,80.39,80.39,80.37,80.38,6200.0,59.3547,59.3547,59.3399,59.3473,6200.0
2013-05-23 13:10:00,80.38,80.38,80.37,80.37,10400.0,59.3473,59.3473,59.3399,59.3399,10400.0
2013-05-23 13:20:00,80.37,80.39,80.37,80.39,3200.0,59.3399,59.3547,59.3399,59.3547,3200.0
2013-05-23 13:30:00,80.39,80.39,80.37,80.38,4700.0,59.3547,59.3547,59.3399,59.3473,4700.0
2013-05-23 13:40:00,80.37,80.39,80.37,80.39,13200.0,59.3399,59.3547,59.3399,59.3547,13200.0
2013-05-23 13:50:00,80.39,80.39,80.35,80.37,23400.0,59.3547,59.3547,59.3252,59.3399,23400.0
2013-05-23 14:00:00,80.37,80.37,80.36,80.37,7000.0,59.3399,59.3399,59.3326,59.3399,7000.0
2013-05-23 14:10:00,80.37,80.37,80.36,80.36,6000.0,59.3399,59.3399,59.3326,59.3326,6000.0
2013-05-23 14:20:00,80.36,80.38,80.36,80.37,9600.0,59.3326,59.3473,59.3326,59.3399,9600.0
2013-05-23 14:30:00,80.36,80.38,80.36,80.37,10500.0,59.3326,59.3473,59.3326,59.3399,10500.0
2013-05-23 14:40:00,80.38,80.38,80.36,80.37,4300.0,59.3473,59.3473,59.3326,59.3399,4300.0
2013-05-23 14:50:00,80.36,80.38,80.36,80.37,16000.0,59.3326,59.3473,59.3326,59.3399,16000.0
2013-05-23 15:00:00,80.38,80.38,80.36,80.36,8200.0,59.3473,59.3473,59.3326,59.3326,8200.0
2013-05-23 15:10:00,80.37,80.38,80.36,80.38,3900.0,59.3399,59.3473,59.3326,59.3473,3900.0
2013-05-23 15:20:00,80.37,80.38,80.36,80.37,9800.0,59.3399,59.3473,59.3326,59.3399,9800.0
2013-05-23 15:30:00,80.38,80.38,80.37,80.37,7800.0,59.3473,59.3473,59.3399,59.3399,7800.0
2013-05-23 15:40:00,80.38,80.38,80.37,80.37,4800.0,59.3473,59.3473,59.3399,59.3399,4800.0
2013-05-23 15:50:00,80.37,80.38,80.36,80.38,15000.0,59.3399,59.3473,59.3326,59.3473,15000.0
2013-05-24 09:30:00,80.38,80.4,80.37,80.4,5500.0,59.3473,59.3621,59.3399,59.3621,5500.0
2013-05-24 09:40:00,80.4,80.4,80.39,80.39,1500.0,59.3621,59.3621,59.3547,59.3547,1500.0
2013-05-24 09:50:00,80.39,80.42,80.39,80.41,4200.0,59.3547,59.3769,59.3547,59.3695,4200.0
2013-05-24 10:00:00,80.4,80.42,80.4,80.4,2500.0,59.3621,59.3769,59.3621,59.3621,2500.0
2013-05-24 10:10:00,80.41,80.41,80.4,80.4,4300.0,59.3695,59.3695,59.3621,59.3621,4300.0
2013-05-24 10:20:00,80.41,80.41,80.4,80.4,11000.0,59.3695,59.3695,59.3621,59.3621,11000.0
2013-05-24 10:30:00,80.41,80.41,80.4,80.4,11400.0,59.3695,59.3695,59.3621,59.3621,11400.0
2013-05-24 10:40:00,80.39,80.4,80.39,80.4,7000.0,59.3547,59.3621,59.3547,59.3621,7000.0
2013-05-24 10:50:00,80.4,80.4,80.39,80.4,31100.0,59.3621,59.3621,59.3547,59.3621,31100.0
2013-05-24 11:00:00,80.4,80.4,80.39,80.39,5900.0,59.3621,59.3621,59.3547,59.3547,5900.0
2013-05-24 11:10:00,80.4,80.4,80.39,80.39,6300.0,59.3621,59.3621,59.3547,59.3547,6300.0
2013-05-24 11:20:00,80.39,80.39,80.39,80.39,2800.0,59.3547,59.3547,59.3547,59.3547,2800.0
2013-05-24 11:30:00,80.38,80.39,80.38,80.39,3800.0,59.3473,59.3547,59.3473,59.3547,3800.0
2013-05-24 11:40:00,80.39,80.41,80.39,80.4,4800.0,59.3547,59.3695,59.3547,59.3621,4800.0
2013-05-24 11:50:00,80.4,80.4,80.39,80.39,4200.0,59.3621,59.3621,59.3547,59.3547,4200.0
2013-05-24 12:00:00,80.4,80.4,80.39,80.4,2800.0,59.3621,59.3621,59.3547,59.3621,2800.0
2013-05-24 12:10:00,80.39,80.4,80.39,80.4,6900.0,59.3547,59.3621,59.3547,59.3621,6900.0
2013-05-24 12:20:00,80.4,80.4,80.39,80.39,4300.0,59.3621,59.3621,59.3547,59.3547,4300.0
2013-05-24 12:30:00,80.4,80.4,80.39,80.4,7400.0,59.3621,59.3621,59.3547,59.3621,7400.0
2013-05-24 12:40:00,80.4,80.4,80.4,80.4,1700.0,59.3621,59.3621,59.3621,59.3621,1700.0
2013-05-24 12:50:00,80.39,80.4,80.38,80.39,8500.0,59.3547,59.3621,59.3473,59.3547,8500.0
2013-05-24 13:00:00,80.39,80.39,80.38,80.39,4800.0,59.3547,59.3547,59.3473,59.3547,4800.0
2013-05-24 13:10:00,80.39,80.39,80.38,80.39,1500.0,59.3547,59.3547,59.3473,59.3547,1500.0
2013-05-24 13:20:00,80.39,80.39,80.38,80.39,7500.0,59.3547,59.3547,59.3473,59.3547,7500.0
2013-05-24 13:30:00,80.38,80.39,80.38,80.38,2500.0,59.3473,59.3547,59.3473,59.3473,2500.0
2013-05-24 13:40:00,80.39,80.39,80.38,80.39,2600.0,59.3547,59.3547,59.3473,59.3547,2600.0
2013-05-24 13:50:00,80.39,80.39,80.38,80.39,11300.0,59.3547,59.3547,59.3473,59.3547,11300.0
2013-05-24 14:00:00,80.39,80.41,80.38,80.41,10100.0,59.3547,59.3695,59.3473,59.3695,10100.0
2013-05-24 14:10:00,80.4,80.41,80.4,80.4,4700.0,59.3621,59.3695,59.3621,59.3621,4700.0
2013-05-24 14:20:00,80.41,80.41,80.4,80.41,9000.0,59.3695,59.3695,59.3621,59.3695,9000.0
2013-05-24 14:30:00,80.41,80.41,80.4,80.41,9500.0,59.3695,59.3695,59.3621,59.3695,9500.0
2013-05-24 14:40:00,80.41,80.41,80.4,80.41,9100.0,59.3695,59.3695,59.3621,59.3695,9100.0
2013-05-24 14:50:00,80.4,80.42,80.4,80.42,33200.0,59.3621,59.3769,59.3621,59.3769,33200.0
2013-05-24 15:00:00,80.42,80.42,80.41,80.42,8900.0,59.3769,59.3769,59.3695,59.3769,8900.0
2013-05-24 15:10:00,80.42,80.42,80.41,80.42,3800.0,59.3769,59.3769,59.3695,59.3769,3800.0
2013-05-24 15:20:00,80.41,80.42,80.39,80.41,9500.0,59.3695,59.3769,59.3547,59.3695,9500.0
2013-05-24 15:30:00,80.41,80.42,80.4,80.41,6100.0,59.3695,59.3769,59.3621,59.3695,6100.0
2013-05-24 15:40:00,80.41,80.42,80.41,80.42,3700.0,59.3695,59.3769,59.3695,59.3769,3700.0
2013-05-24 15:50:00,80.41,80.42,80.41,80.42,10600.0,59.3695,59.3769,59.3695,59.3769,10600.0
2013-05-28 09:30:00,80.42,80.42,80.38,80.38,21000.0,59.3769,59.3769,59.3473,59.3473,21000.0
2013-05-28 09:40:00,80.39,80.4,80.38,80.39,7400.0,59.3547,59.3621,59.3473,59.3547,7400.0
2013-05-28 09:50:00,80.4,80.4,80.39,80.4,7000.0,59.3621,59.3621,59.3547,59.3621,7000.0
2013-05-28 10:00:00,80.39,80.39,80.37,80.37,6500.0,59.3547,59.3547,59.3399,59.3399,6500.0
2013-05-28 10:10:00,80.38,80.38,80.36,80.36,15600.0,59.3473,59.3473,59.3326,59.3326,15600.0
2013-05-28 10:20:00,80.36,80.37,80.36,80.36,7000.0,59.3326,59.3399,59.3326,59.3326,7000.0
2013-05-28 10:30:00,80.36,80.37,80.36,80.36,2500.0,59.3326,59.3399,59.3326,59.3326,2500.0
2013-05-28 10:40:00,80.37,80.37,80.35,80.36,6800.0,59.3399,59.3399,59.3252,59.3326,6800.0
2013-05-28 10:50:00,80.36,80.36,80.33,80.34,20300.0,59.3326,59.3326,59.3104,59.3178,20300.0
2013-05-28 11:00:00,80.34,80.35,80.33,80.34,4600.0,59.3178,59.3252,59.3104,59.3178,4600.0
2013-05-28 11:10:00,80.34,80.36,80.33,80.34,25800.0,59.3178,59.3326,59.3104,59.3178,25800.0
2013-05-28 11:20:00,80.35,80.36,80.34,80.35,6800.0,59.3252,59.3326,59.3178,59.3252,6800.0
2013-05-28 11:30:00,80.35,80.36,80.34,80.35,3800.0,59.3252,59.3326,59.3178,59.3252,3800.0
2013-05-28 11:40:00,80.36,80.36,80.32,80.33,36500.0,59.3326,59.3326,59.303,59.3104,36500.0
2013-05-28 11:50:00,80.34,80.34,80.32,80.33,6600.0,59.3178,59.3178,59.303,59.3104,6600.0
2013-05-28 12:00:00,80.32,80.35,80.32,80.35,4000.0,59.303,59.3252,59.303,59.3252,4000.0
2013-05-28 12:10:00,80.34,80.34,80.32,80.33,2300.0,59.3178,59.3178,59.303,59.3104,2300.0
2013-05-28 12:20:00,80.33,80.34,80.32,80.34,14400.0,59.3104,59.3178,59.303,59.3178,14400.0
2013-05-28 12:30:00,80.33,80.34,80.33,80.33,11200.0,59.3104,59.3178,59.3104,59.3104,11200.0
2013-05-28 12:40:00,80.33,80.34,80.33,80.34,7400.0,59.3104,59.3178,59.3104,59.3178,7400.0
2013-05-28 12:50:00,80.34,80.34,80.34,80.34,2900.0,59.3178,59.3178,59.3178,59.3178,2900.0
2013-05-28 13:00:00,80.34,80.34,80.32,80.33,6700.0,59.3178,59.3178,59.303,59.3104,6700.0
2013-05-28 13:10:00,80.32,80.33,80.32,80.33,3900.0,59.303,59.3104,59.303,59.3104,3900.0
2013-05-28 13:20:00,80.33,80.33,80.32,80.32,2900.0,59.3104,59.3104,59.303,59.303,2900.0
2013-05-28 13:30:00,80.32,80.33,80.31,80.33,12300.0,59.303,59.3104,59.2956,59.3104,12300.0
2013-05-28 13:40:00,80.31,80.32,80.31,80.32,2500.0,59.2956,59.303,59.2956,59.303,2500.0
2013-05-28 13:50:00,80.32,80.32,80.31,80.32,3100.0,59.303,59.303,59.2956,59.303,3100.0
2013-05-28 14:00:00,80.31,80.32,80.31,80.31,3400.0,59.2956,59.303,59.2956,59.2956,3400.0
2013-05-28 14:10:00,80.31,80.32,80.31,80.32,14700.0,59.2956,59.303,59.2956,59.303,14700.0
2013-05-28 14:20:00,80.32,80.32,80.3,80.3,13500.0,59.303,59.303,59.2883,59.2883,13500.0
2013-05-28 14:30:00,80.31,80.31,80.3,80.31,10700.0,59.2956,59.2956,59.2883,59.2956,10700.0
2013-05-28 14:40:00,80.31,80.31,80.29,80.29,14700.0,59.2956,59.2956,59.2809,59.2809,14700.0
2013-05-28 14:50:00,80.28,80.29,80.28,80.28,17500.0,59.2735,59.2809,59.2735,59.2735,17500.0
2013-05-28 15:00:00,80.28,80.29,80.28,80.28,2800.0,59.2735,59.2809,59.2735,59.2735,2800.0
2013-05-28 15:10:00,80.28,80.29,80.28,80.28,9000.0,59.2735,59.2809,59.2735,59.2735,9000.0
2013-05-28 15:20:00,80.29,80.29,80.26,80.27,9500.0,59.2809,59.2809,59.2587,59.2661,9500.0
2013-05-28 15:30:00,80.26,80.27,80.25,80.26,15800.0,59.2587,59.2661,59.2513,59.2587,15800.0
2013-05-28 15:40:00,80.25,80.25,80.24,80.25,14800.0,59.2513,59.2513,59.244,59.2513,14800.0
2013-05-28 15:50:00,80.25,80.26,80.24,80.25,16400.0,59.2513,59.2587,59.244,59.2513,16400.0
2013-05-29 09:30:00,80.15,80.15,80.08,80.1,31200.0,59.1775,59.1775,59.1258,59.1406,31200.0
2013-05-29 09:40:00,80.1,80.12,80.1,80.11,13600.0,59.1406,59.1554,59.1406,59.148,13600.0
2013-05-29 09:50:00,80.11,80.14,80.1,80.13,22300.0,59.148,59.1701,59.1406,59.1627,22300.0
2013-05-29 10:00:00,80.14,80.14,80.11,80.11,8600.0,59.1701,59.1701,59.148,59.148,8600.0
2013-05-29 10:10:00,80.12,80.13,80.11,80.11,5500.0,59.1554,59.1627,59.148,59.148,5500.0
2013-05-29 10:20:00,80.12,80.12,80.1,80.12,14500.0,59.1554,59.1554,59.1406,59.1554,14500.0
2013-05-29 10:30:00,80.1,80.11,80.1,80.11,12800.0,59.1406,59.148,59.1406,59.148,12800.0
2013-05-29 10:40:00,80.1,80.11,80.08,80.08,13000.0,59.1406,59.148,59.1258,59.1258,13000.0
2013-05-29 10:50:00,80.08,80.09,80.07,80.07,9900.0,59.1258,59.1332,59.1184,59.1184,9900.0
2013-05-29 11:00:00,80.08,80.08,80.04,80.04,18000.0,59.1258,59.1258,59.0963,59.0963,18000.0
2013-05-29 11:10:00,80.05,80.06,80.05,80.06,8400.0,59.1037,59.1111,59.1037,59.1111,8400.0
2013-05-29 11:20:00,80.06,80.08,80.05,80.05,9400.0,59.1111,59.1258,59.1037,59.1037,9400.0
2013-05-29 11:30:00,80.06,80.08,80.05,80.06,6600.0,59.1111,59.1258,59.1037,59.1111,6600.0
2013-05-29 11:40:00,80.06,80.07,80.05,80.07,3200.0,59.1111,59.1184,59.1037,59.1184,3200.0
2013-05-29 11:50:00,80.06,80.08,80.04,80.07,7300.0,59.1111,59.1258,59.0963,59.1184,7300.0
2013-05-29 12:00:00,80.07,80.07,80.06,80.07,5100.0,59.1184,59.1184,59.1111,59.1184,5100.0
2013-05-29 12:10:00,80.07,80.07,80.04,80.06,10100.0,59.1184,59.1184,59.0963,59.1111,10100.0
2013-05-29 12:20:00,80.07,80.07,80.03,80.05,17200.0,59.1184,59.1184,59.0889,59.1037,17200.0
2013-05-29 12:30:00,80.06,80.07,80.05,80.07,10900.0,59.1111,59.1184,59.1037,59.1184,10900.0
2013-05-29 12:40:00,80.05,80.07,80.05,80.06,10500.0,59.1037,59.1184,59.1037,59.1111,10500.0
2013-05-29 12:50:00,80.06,80.07,80.04,80.05,7000.0,59.1111,59.1184,59.0963,59.1037,7000.0
2013-05-29 13:00:00,80.05,80.07,80.05,80.05,24200.0,59.1037,59.1184,59.1037,59.1037,24200.0
2013-05-29 13:10:00,80.05,80.07,80.05,80.07,30300.0,59.1037,59.1184,59.1037,59.1184,30300.0
2013-05-29 13:20:00,80.06,80.07,80.05,80.07,25400.0,59.1111,59.1184,59.1037,59.1184,25400.0
2013-05-29 13:30:00,80.07,80.07,80.05,80.07,14500.0,59.1184,59.1184,59.1037,59.1184,14500.0
2013-05-29 13:40:00,80.06,80.07,80.05,80.06,20500.0,59.1111,59.1184,59.1037,59.1111,20500.0
2013-05-29 13:50:00,80.06,80.06,80.04,80.04,15800.0,59.1111,59.1111,59.0963,59.0963,15800.0
2013-05-29 14:00:00,80.05,80.05,80.04,80.05,7900.0,59.1037,59.1037,59.0963,59.1037,7900.0
2013-05-29 14:10:00,80.05,80.07,80.04,80.06,156300.0,59.1037,59.1184,59.0963,59.1111,156300.0
2013-05-29 14:20:00,80.07,80.07,80.05,80.06,17700.0,59.1184,59.1184,59.1037,59.1111,17700.0
2013-05-29 14:30:00,80.06,80.1,80.05,80.1,12200.0,59.1111,59.1406,59.1037,59.1406,12200.0
2013-05-29 14:40:00,80.11,80.12,80.1,80.12,5600.0,59.148,59.1554,59.1406,59.1554,5600.0
2013-05-29 14:50:00,80.13,80.14,80.11,80.12,37300.0,59.1627,59.1701,59.148,59.1554,37300.0
2013-05-29 15:00:00,80.13,80.15,80.11,80.15,9800.0,59.1627,59.1775,59.148,59.1775,9800.0
2013-05-29 15:10:00,80.12,80.16,80.12,80.14,15200.0,59.1554,59.1849,59.1554,59.1701,15200.0
2013-05-29 15:20:00,80.14,80.15,80.13,80.13,6200.0,59.1701,59.1775,59.1627,59.1627,6200.0
2013-05-29 15:30:00,80.14,80.15,80.13,80.14,7300.0,59.1701,59.1775,59.1627,59.1701,7300.0
2013-05-29 15:40:00,80.15,80.15,80.13,80.14,11300.0,59.1775,59.1775,59.1627,59.1701,11300.0
2013-05-29 15:50:00,80.15,80.16,80.14,80.15,8700.0,59.1775,59.1849,59.1701,59.1775,8700.0
2013-05-30 09:30:00,80.18,80.18,80.08,80.11,16900.0,59.1997,59.1997,59.1258,59.148,16900.0
2013-05-30 09:40:00,80.12,80.13,80.12,80.12,12800.0,59.1554,59.1627,59.1554,59.1554,12800.0
2013-05-30 09:50:00,80.13,80.14,80.12,80.12,10300.0,59.1627,59.1701,59.1554,59.1554,10300.0
2013-05-30 10:00:00,80.12,80.15,80.12,80.14,16500.0,59.1554,59.1775,59.1554,59.1701,16500.0
2013-05-30 10:10:00,80.14,80.15,80.13,80.14,6100.0,59.1701,59.1775,59.1627,59.1701,6100.0
2013-05-30 10:20:00,80.13,80.15,80.13,80.14,17200.0,59.1627,59.1775,59.1627,59.1701,17200.0
2013-05-30 10:30:00,80.13,80.15,80.12,80.13,5900.0,59.1627,59.1775,59.1554,59.1627,5900.0
2013-05-30 10:40:00,80.12,80.15,80.12,80.14,5200.0,59.1554,59.1775,59.1554,59.1701,5200.0
2013-05-30 10:50:00,80.15,80.15,80.13,80.15,10400.0,59.1775,59.1775,59.1627,59.1775,10400.0
2013-05-30 11:00:00,80.15,80.15,80.13,80.15,9000.0,59.1775,59.1775,59.1627,59.1775,9000.0
2013-05-30 11:10:00,80.14,80.15,80.13,80.15,8600.0,59.1701,59.1775,59.1627,59.1775,8600.0
2013-05-30 11:20:00,80.14,80.15,80.14,80.15,10900.0,59.1701,59.1775,59.1701,59.1775,10900.0
2013-05-30 11:30:00,80.15,80.15,80.14,80.14,10000.0,59.1775,59.1775,59.1701,59.1701,10000.0
2013-05-30 11:40:00,80.15,80.15,80.15,80.15,6200.0,59.1775,59.1775,59.1775,59.1775,6200.0
2013-05-30 11:50:00,80.16,80.18,80.15,80.17,10000.0,59.1849,59.1997,59.1775,59.1923,10000.0
2013-05-30 12:00:00,80.17,80.18,80.16,80.18,3600.0,59.1923,59.1997,59.1849,59.1997,3600.0
2013-05-30 12:10:00,80.18,80.18,80.17,80.17,4700.0,59.1997,59.1997,59.1923,59.1923,4700.0
2013-05-30 12:20:00,80.18,80.18,80.17,80.18,8300.0,59.1997,59.1997,59.1923,59.1997,8300.0
2013-05-30 12:30:00,80.17,80.18,80.17,80.17,2800.0,59.1923,59.1997,59.1923,59.1923,2800.0
2013-05-30 12:40:00,80.17,80.18,80.17,80.18,3200.0,59.1923,59.1997,59.1923,59.1997,3200.0
2013-05-30 12:50:00,80.18,80.18,80.16,80.17,30100.0,59.1997,59.1997,59.1849,59.1923,30100.0
2013-05-30 13:00:00,80.16,80.19,80.16,80.19,4200.0,59.1849,59.207,59.1849,59.207,4200.0
2013-05-30 13:10:00,80.17,80.2,80.17,80.2,98300.0,59.1923,59.2144,59.1923,59.2144,98300.0
2013-05-30 13:20:00,80.2,80.2,80.19,80.2,5400.0,59.2144,59.2144,59.207,59.2144,5400.0
2013-05-30 13:30:00,80.2,80.22,80.17,80.2,31300.0,59.2144,59.2292,59.1923,59.2144,31300.0
2013-05-30 13:40:00,80.2,80.21,80.19,80.19,5500.0,59.2144,59.2218,59.207,59.207,5500.0
2013-05-30 13:50:00,80.21,80.21,80.19,80.21,8000.0,59.2218,59.2218,59.207,59.2218,8000.0
2013-05-30 14:00:00,80.21,80.21,80.19,80.2,2400.0,59.2218,59.2218,59.207,59.2144,2400.0
2013-05-30 14:10:00,80.19,80.21,80.19,80.2,7300.0,59.207,59.2218,59.207,59.2144,7300.0
2013-05-30 14:20:00,80.2,80.2,80.19,80.2,4600.0,59.2144,59.2144,59.207,59.2144,4600.0
2013-05-30 14:30:00,80.2,80.2,80.19,80.2,5100.0,59.2144,59.2144,59.207,59.2144,5100.0
2013-05-30 14:40:00,80.19,80.2,80.19,80.2,9500.0,59.207,59.2144,59.207,59.2144,9500.0
2013-05-30 14:50:00,80.2,80.2,80.18,80.2,6000.0,59.2144,59.2144,59.1997,59.2144,6000.0
2013-05-30 15:00:00,80.2,80.2,80.19,80.19,6700.0,59.2144,59.2144,59.207,59.207,6700.0
2013-05-30 15:10:00,80.19,80.2,80.17,80.17,17000.0,59.207,59.2144,59.1923,59.1923,17000.0
2013-05-30 15:20:00,80.18,80.19,80.17,80.17,7700.0,59.1997,59.207,59.1923,59.1923,7700.0
2013-05-30 15:30:00,80.18,80.2,80.17,80.2,35800.0,59.1997,59.2144,59.1923,59.2144,35800.0
2013-05-30 15:40:00,80.2,80.21,80.19,80.21,40400.0,59.2144,59.2218,59.207,59.2218,40400.0
2013-05-30 15:50:00,80.21,80.21,80.15,80.15,110400.0,59.2218,59.2218,59.1775,59.1775,110400.0
2013-05-31 09:30:00,80.12,80.12,80.0,80.0,14600.0,59.2456,59.2456,59.1569,59.1569,14600.0
2013-05-31 09:40:00,80.07,80.08,79.97,79.99,10500.0,59.2087,59.216,59.1347,59.1495,10500.0
2013-05-31 09:50:00,80.0,80.06,79.97,79.97,22900.0,59.1569,59.2013,59.1347,59.1347,22900.0
2013-05-31 10:00:00,79.98,79.98,79.97,79.98,13600.0,59.1421,59.1421,59.1347,59.1421,13600.0
2013-05-31 10:10:00,79.98,79.98,79.93,79.93,16000.0,59.1421,59.1421,59.1051,59.1051,16000.0
2013-05-31 10:20:00,79.94,80.01,79.92,79.95,317100.0,59.1125,59.1643,59.0977,59.1199,317100.0
2013-05-31 10:30:00,79.95,79.95,79.93,79.93,12200.0,59.1199,59.1199,59.1051,59.1051,12200.0
2013-05-31 10:40:00,79.95,79.95,79.91,79.93,26500.0,59.1199,59.1199,59.0903,59.1051,26500.0
2013-05-31 10:50:00,79.93,79.93,79.86,79.86,50600.0,59.1051,59.1051,59.0534,59.0534,50600.0
2013-05-31 11:00:00,79.88,79.88,79.87,79.88,5800.0,59.0682,59.0682,59.0608,59.0682,5800.0
2013-05-31 11:10:00,79.87,79.88,79.87,79.87,10700.0,59.0608,59.0682,59.0608,59.0608,10700.0
2013-05-31 11:20:00,79.87,79.88,79.84,79.87,18900.0,59.0608,59.0682,59.0386,59.0608,18900.0
2013-05-31 11:30:00,79.86,79.87,79.84,79.87,15000.0,59.0534,59.0608,59.0386,59.0608,15000.0
2013-05-31 11:40:00,79.86,79.86,79.83,79.84,31200.0,59.0534,59.0534,59.0312,59.0386,31200.0
2013-05-31 11:50:00,79.83,79.88,79.83,79.87,89400.0,59.0312,59.0682,59.0312,59.0608,89400.0
2013-05-31 12:00:00,79.87,79.88,79.85,79.86,11800.0,59.0608,59.0682,59.046,59.0534,11800.0
2013-05-31 12:10:00,79.86,79.87,79.85,79.85,10700.0,59.0534,59.0608,59.046,59.046,10700.0
2013-05-31 12:20:00,79.86,79.86,79.85,79.85,6000.0,59.0534,59.0534,59.046,59.046,6000.0
2013-05-31 12:30:00,79.85,79.86,79.84,79.85,22500.0,59.046,59.0534,59.0386,59.046,22500.0
2013-05-31 12:40:00,79.84,79.88,79.84,79.88,10600.0,59.0386,59.0682,59.0386,59.0682,10600.0
2013-05-31 12:50:00,79.89,79.9,79.87,79.88,6400.0,59.0756,59.0829,59.0608,59.0682,6400.0
2013-05-31 13:00:00,79.89,79.9,79.86,79.86,15800.0,59.0756,59.0829,59.0534,59.0534,15800.0
2013-05-31 13:10:00,79.87,79.87,79.84,79.84,24700.0,59.0608,59.0608,59.0386,59.0386,24700.0
2013-05-31 13:20:00,79.84,79.85,79.83,79.83,22300.0,59.0386,59.046,59.0312,59.0312,22300.0
2013-05-31 13:30:00,79.84,79.85,79.83,79.83,11300.0,59.0386,59.046,59.0312,59.0312,11300.0
2013-05-31 13:40:00,79.84,79.84,79.83,79.83,9300.0,59.0386,59.0386,59.0312,59.0312,9300.0
2013-05-31 13:50:00,79.84,79.84,79.8,79.82,145700.0,59.0386,59.0386,59.009,59.0238,145700.0
2013-05-31 14:00:00,79.83,79.85,79.82,79.85,13300.0,59.0312,59.046,59.0238,59.046,13300.0
2013-05-31 14:10:00,79.85,79.85,79.83,79.83,36600.0,59.046,59.046,59.0312,59.0312,36600.0
2013-05-31 14:20:00,79.84,79.89,79.83,79.88,14300.0,59.0386,59.0756,59.0312,59.0682,14300.0
2013-05-31 14:30:00,79.89,79.91,79.87,79.9,11900.0,59.0756,59.0903,59.0608,59.0829,11900.0
2013-05-31 14:40:00,79.88,79.9,79.87,79.89,17700.0,59.0682,59.0829,59.0608,59.0756,17700.0
2013-05-31 14:50:00,79.89,79.9,79.89,79.9,22000.0,59.0756,59.0829,59.0756,59.0829,22000.0
2013-05-31 15:00:00,79.9,79.9,79.87,79.9,25700.0,59.0829,59.0829,59.0608,59.0829,25700.0
2013-05-31 15:10:00,79.9,79.93,79.89,79.92,16300.0,59.0829,59.1051,59.0756,59.0977,16300.0
2013-05-31 15:20:00,79.9,79.92,79.86,79.87,20700.0,59.0829,59.0977,59.0534,59.0608,20700.0
2013-05-31 15:30:00,79.89,79.9,79.87,79.89,29900.0,59.0756,59.0829,59.0608,59.0756,29900.0
2013-05-31 15:40:00,79.89,79.94,79.87,79.94,41200.0,59.0756,59.1125,59.0608,59.1125,41200.0
2013-05-31 15:50:00,79.94,79.96,79.93,79.95,29400.0,59.1125,59.1273,59.1051,59.1199,29400.0
2013-06-03 09:30:00,79.9,79.91,79.83,79.9,19500.0,59.0829,59.0903,59.0312,59.0829,19500.0
2013-06-03 09:40:00,79.84,79.88,79.84,79.88,9200.0,59.0386,59.0682,59.0386,59.0682,9200.0
2013-06-03 09:50:00,79.89,79.89,79.84,79.86,12400.0,59.0756,59.0756,59.0386,59.0534,12400.0
2013-06-03 10:00:00,79.85,79.91,79.85,79.9,27600.0,59.046,59.0903,59.046,59.0829,27600.0
2013-06-03 10:10:00,79.91,79.91,79.9,79.91,9800.0,59.0903,59.0903,59.0829,59.0903,9800.0
2013-06-03 10:20:00,79.91,79.92,79.88,79.92,6200.0,59.0903,59.0977,59.0682,59.0977,6200.0
2013-06-03 10:30:00,79.89,79.92,79.89,79.91,6000.0,59.0756,59.0977,59.0756,59.0903,6000.0
2013-06-03 10:40:00,79.91,79.93,79.91,79.91,5100.0,59.0903,59.1051,59.0903,59.0903,5100.0
2013-06-03 10:50:00,79.91,79.96,79.91,79.96,14800.0,59.0903,59.1273,59.0903,59.1273,14800.0
2013-06-03 11:00:00,79.95,79.96,79.9,79.91,6100.0,59.1199,59.1273,59.0829,59.0903,6100.0
2013-06-03 11:10:00,79.91,79.95,79.9,79.91,4500.0,59.0903,59.1199,59.0829,59.0903,4500.0
2013-06-03 11:20:00,79.89,79.94,79.89,79.94,7700.0,59.0756,59.1125,59.0756,59.1125,7700.0
2013-06-03 11:30:00,79.89,79.93,79.88,79.93,1000.0,59.0756,59.1051,59.0682,59.1051,1000.0
2013-06-03 11:40:00,79.92,79.93,79.88,79.88,2400.0,59.0977,59.1051,59.0682,59.0682,2400.0
2013-06-03 11:50:00,79.88,79.92,79.87,79.9,6300.0,59.0682,59.0977,59.0608,59.0829,6300.0
2013-06-03 12:00:00,79.92,79.92,79.92,79.92,1300.0,59.0977,59.0977,59.0977,59.0977,1300.0
2013-06-03 12:10:00,79.94,79.94,79.87,79.91,9500.0,59.1125,59.1125,59.0608,59.0903,9500.0
2013-06-03 12:20:00,79.87,79.91,79.86,79.86,8400.0,59.0608,59.0903,59.0534,59.0534,8400.0
2013-06-03 12:30:00,79.89,79.89,79.85,79.89,5900.0,59.0756,59.0756,59.046,59.0756,5900.0
2013-06-03 12:40:00,79.89,79.89,79.87,79.88,5100.0,59.0756,59.0756,59.0608,59.0682,5100.0
2013-06-03 12:50:00,79.88,79.89,79.87,79.87,7200.0,59.0682,59.0756,59.0608,59.0608,7200.0
2013-06-03 13:00:00,79.89,79.89,79.87,79.87,4000.0,59.0756,59.0756,59.0608,59.0608,4000.0
2013-06-03 13:10:00,79.87,79.89,79.87,79.88,6500.0,59.0608,59.0756,59.0608,59.0682,6500.0
2013-06-03 13:20:00,79.87,79.89,79.86,79.89,1700.0,59.0608,59.0756,59.0534,59.0756,1700.0
2013-06-03 13:30:00,79.89,79.89,79.86,79.86,6100.0,59.0756,59.0756,59.0534,59.0534,6100.0
2013-06-03 13:40:00,79.89,79.89,79.86,79.88,3100.0,59.0756,59.0756,59.0534,59.0682,3100.0
2013-06-03 13:50:00,79.86,79.87,79.79,79.8,16600.0,59.0534,59.0608,59.0016,59.009,16600.0
2013-06-03 14:00:00,79.8,79.84,79.77,79.84,16900.0,59.009,59.0386,58.9868,59.0386,16900.0
2013-06-03 14:10:00,79.84,79.88,79.79,79.83,18900.0,59.0386,59.0682,59.0016,59.0312,18900.0
2013-06-03 14:20:00,79.86,79.89,79.8,79.89,33600.0,59.0534,59.0756,59.009,59.0756,33600.0
2013-06-03 14:30:00,79.82,79.86,79.81,79.81,5400.0,59.0238,59.0534,59.0164,59.0164,5400.0
2013-06-03 14:40:00,79.83,79.83,79.77,79.77,35700.0,59.0312,59.0312,58.9868,58.9868,35700.0
2013-06-03 14:50:00,79.81,79.82,79.77,79.77,9100.0,59.0164,59.0238,58.9868,58.9868,9100.0
2013-06-03 15:00:00,79.81,79.81,79.77,79.79,15500.0,59.0164,59.0164,58.9868,59.0016,15500.0
2013-06-03 15:10:00,79.8,79.86,79.79,79.86,11100.0,59.009,59.0534,59.0016,59.0534,11100.0
2013-06-03 15:20:00,79.86,79.86,79.8,79.81,24500.0,59.0534,59.0534,59.009,59.0164,24500.0
2013-06-03 15:30:00,79.83,79.84,79.79,79.8,35200.0,59.0312,59.0386,59.0016,59.009,35200.0
2013-06-03 15:40:00,79.82,79.84,79.81,79.83,11100.0,59.0238,59.0386,59.0164,59.0312,11100.0
2013-06-03 15:50:00,79.84,79.86,79.81,79.85,12900.0,59.0386,59.0534,59.0164,59.046,12900.0
2013-06-04 09:30:00,79.8,79.8,79.77,79.79,26300.0,59.009,59.009,58.9868,59.0016,26300.0
2013-06-04 09:40:00,79.78,79.8,79.78,79.8,6700.0,58.9942,59.009,58.9942,59.009,6700.0
2013-06-04 09:50:00,79.79,79.8,79.78,79.79,6400.0,59.0016,59.009,58.9942,59.0016,6400.0
2013-06-04 10:00:00,79.79,79.79,79.76,79.78,25900.0,59.0016,59.0016,58.9794,58.9942,25900.0
2013-06-04 10:10:00,79.78,79.8,79.77,79.77,2400.0,58.9942,59.009,58.9868,58.9868,2400.0
2013-06-04 10:20:00,79.78,79.8,79.78,79.79,2400.0,58.9942,59.009,58.9942,59.0016,2400.0
2013-06-04 10:30:00,79.8,79.8,79.77,79.78,7500.0,59.009,59.009,58.9868,58.9942,7500.0
2013-06-04 10:40:00,79.78,79.8,79.78,79.8,1800.0,58.9942,59.009,58.9942,59.009,1800.0
2013-06-04 10:50:00,79.8,79.8,79.79,79.8,10600.0,59.009,59.009,59.0016,59.009,10600.0
2013-06-04 11:00:00,79.79,79.8,79.79,79.8,3900.0,59.0016,59.009,59.0016,59.009,3900.0
2013-06-04 11:10:00,79.8,79.8,79.79,79.8,800.0,59.009,59.009,59.0016,59.009,800.0
2013-06-04 11:20:00,79.8,79.84,79.8,79.82,7700.0,59.009,59.0386,59.009,59.0238,7700.0
2013-06-04 11:30:00,79.82,79.84,79.82,79.84,5400.0,59.0238,59.0386,59.0238,59.0386,5400.0
2013-06-04 11:40:00,79.84,79.84,79.83,79.84,3900.0,59.0386,59.0386,59.0312,59.0386,3900.0
2013-06-04 11:50:00,79.83,79.84,79.83,79.84,5100.0,59.0312,59.0386,59.0312,59.0386,5100.0
2013-06-04 12:00:00,79.84,79.84,79.83,79.84,7900.0,59.0386,59.0386,59.0312,59.0386,7900.0
2013-06-04 12:10:00,79.83,79.83,79.81,79.82,9100.0,59.0312,59.0312,59.0164,59.0238,9100.0
2013-06-04 12:20:00,79.81,79.84,79.81,79.84,8700.0,59.0164,59.0386,59.0164,59.0386,8700.0
2013-06-04 12:30:00,79.83,79.84,79.83,79.84,15100.0,59.0312,59.0386,59.0312,59.0386,15100.0
2013-06-04 12:40:00,79.83,79.83,79.8,79.81,40700.0,59.0312,59.0312,59.009,59.0164,40700.0
2013-06-04 12:50:00,79.8,79.81,79.78,79.79,11700.0,59.009,59.0164,58.9942,59.0016,11700.0
2013-06-04 13:00:00,79.8,79.8,79.79,79.8,7200.0,59.009,59.009,59.0016,59.009,7200.0
2013-06-04 13:10:00,79.8,79.81,79.79,79.8,8200.0,59.009,59.0164,59.0016,59.009,8200.0
2013-06-04 13:20:00,79.8,79.82,79.8,79.82,6500.0,59.009,59.0238,59.009,59.0238,6500.0
2013-06-04 13:30:00,79.82,79.82,79.8,79.8,7600.0,59.0238,59.0238,59.009,59.009,7600.0
2013-06-04 13:40:00,79.82,79.82,79.8,79.81,3900.0,59.0238,59.0238,59.009,59.0164,3900.0
2013-06-04 13:50:00,79.8,79.82,79.8,79.82,2200.0,59.009,59.0238,59.009,59.0238,2200.0
2013-06-04 14:00:00,79.82,79.82,79.8,79.82,6200.0,59.0238,59.0238,59.009,59.0238,6200.0
2013-06-04 14:10:00,79.82,79.82,79.8,79.82,6700.0,59.0238,59.0238,59.009,59.0238,6700.0
2013-06-04 14:20:00,79.81,79.82,79.81,79.82,4200.0,59.0164,59.0238,59.0164,59.0238,4200.0
2013-06-04 14:30:00,79.82,79.83,79.81,79.82,12800.0,59.0238,59.0312,59.0164,59.0238,12800.0
2013-06-04 14:40:00,79.81,79.84,79.81,79.82,9700.0,59.0164,59.0386,59.0164,59.0238,9700.0
2013-06-04 14:50:00,79.81,79.83,79.81,79.82,4600.0,59.0164,59.0312,59.0164,59.0238,4600.0
2013-06-04 15:00:00,79.83,79.83,79.81,79.83,5700.0,59.0312,59.0312,59.0164,59.0312,5700.0
2013-06-04 15:10:00,79.83,79.83,79.81,79.81,17300.0,59.0312,59.0312,59.0164,59.0164,17300.0
2013-06-04 15:20:00,79.81,79.83,79.8,79.81,22200.0,59.0164,59.0312,59.009,59.0164,22200.0
2013-06-04 15:30:00,79.81,79.81,79.77,79.8,23500.0,59.0164,59.0164,58.9868,59.009,23500.0
2013-06-04 15:40:00,79.8,79.8,79.76,79.77,26900.0,59.009,59.009,58.9794,58.9868,26900.0
2013-06-04 15:50:00,79.76,79.79,79.76,79.79,35400.0,58.9794,59.0016,58.9794,59.0016,35400.0
2013-06-05 09:30:00,79.76,79.83,79.75,79.77,19400.0,58.9794,59.0312,58.972,58.9868,19400.0
2013-06-05 09:40:00,79.77,79.78,79.75,79.78,7000.0,58.9868,58.9942,58.972,58.9942,7000.0
2013-06-05 09:50:00,79.78,79.79,79.75,79.75,66000.0,58.9942,59.0016,58.972,58.972,66000.0
2013-06-05 10:00:00,79.76,79.78,79.76,79.76,13900.0,58.9794,58.9942,58.9794,58.9794,13900.0
2013-06-05 10:10:00,79.76,79.77,79.75,79.75,5000.0,58.9794,58.9868,58.972,58.972,5000.0
2013-06-05 10:20:00,79.77,79.77,79.76,79.77,7400.0,58.9868,58.9868,58.9794,58.9868,7400.0
2013-06-05 10:30:00,79.76,79.77,79.76,79.77,6300.0,58.9794,58.9868,58.9794,58.9868,6300.0
2013-06-05 10:40:00,79.77,79.78,79.75,79.76,7900.0,58.9868,58.9942,58.972,58.9794,7900.0
2013-06-05 10:50:00,79.77,79.77,79.75,79.77,2400.0,58.9868,58.9868,58.972,58.9868,2400.0
2013-06-05 11:00:00,79.77,79.78,79.76,79.78,2300.0,58.9868,58.9942,58.9794,58.9942,2300.0
2013-06-05 11:10:00,79.78,79.79,79.77,79.79,4900.0,58.9942,59.0016,58.9868,59.0016,4900.0
2013-06-05 11:20:00,79.79,79.79,79.77,79.79,7700.0,59.0016,59.0016,58.9868,59.0016,7700.0
2013-06-05 11:30:00,79.79,79.81,79.77,79.81,8600.0,59.0016,59.0164,58.9868,59.0164,8600.0
2013-06-05 11:40:00,79.8,79.82,79.8,79.82,13900.0,59.009,59.0238,59.009,59.0238,13900.0
2013-06-05 11:50:00,79.82,79.82,79.81,79.82,38800.0,59.0238,59.0238,59.0164,59.0238,38800.0
2013-06-05 12:00:00,79.82,79.82,79.81,79.82,3600.0,59.0238,59.0238,59.0164,59.0238,3600.0
2013-06-05 12:10:00,79.81,79.83,79.81,79.83,6500.0,59.0164,59.0312,59.0164,59.0312,6500.0
2013-06-05 12:20:00,79.83,79.83,79.82,79.83,6900.0,59.0312,59.0312,59.0238,59.0312,6900.0
2013-06-05 12:30:00,79.82,79.85,79.82,79.85,3800.0,59.0238,59.046,59.0238,59.046,3800.0
2013-06-05 12:40:00,79.83,79.85,79.83,79.85,7800.0,59.0312,59.046,59.0312,59.046,7800.0
2013-06-05 12:50:00,79.86,79.86,79.85,79.86,14700.0,59.0534,59.0534,59.046,59.0534,14700.0
2013-06-05 13:00:00,79.86,79.86,79.86,79.86,3100.0,59.0534,59.0534,59.0534,59.0534,3100.0
2013-06-05 13:10:00,79.86,79.86,79.85,79.85,5900.0,59.0534,59.0534,59.046,59.046,5900.0
2013-06-05 13:20:00,79.85,79.86,79.83,79.84,4800.0,59.046,59.0534,59.0312,59.0386,4800.0
2013-06-05 13:30:00,79.84,79.85,79.83,79.85,11500.0,59.0386,59.046,59.0312,59.046,11500.0
2013-06-05 13:40:00,79.84,79.85,79.84,79.84,8800.0,59.0386,59.046,59.0386,59.0386,8800.0
2013-06-05 13:50:00,79.84,79.85,79.8,79.82,9200.0,59.0386,59.046,59.009,59.0238,9200.0
2013-06-05 14:00:00,79.81,79.86,79.81,79.82,8100.0,59.0164,59.0534,59.0164,59.0238,8100.0
2013-06-05 14:10:00,79.83,79.83,79.81,79.82,4000.0,59.0312,59.0312,59.0164,59.0238,4000.0
2013-06-05 14:20:00,79.83,79.85,79.82,79.85,9500.0,59.0312,59.046,59.0238,59.046,9500.0
2013-06-05 14:30:00,79.86,79.86,79.85,79.86,19700.0,59.0534,59.0534,59.046,59.0534,19700.0
2013-06-05 14:40:00,79.85,79.86,79.85,79.86,11600.0,59.046,59.0534,59.046,59.0534,11600.0
2013-06-05 14:50:00,79.86,79.86,79.82,79.83,20000.0,59.0534,59.0534,59.0238,59.0312,20000.0
2013-06-05 15:00:00,79.82,79.83,79.81,79.83,7500.0,59.0238,59.0312,59.0164,59.0312,7500.0
2013-06-05 15:10:00,79.83,79.85,79.83,79.84,9200.0,59.0312,59.046,59.0312,59.0386,9200.0
2013-06-05 15:20:00,79.84,79.84,79.83,79.84,5800.0,59.0386,59.0386,59.0312,59.0386,5800.0
2013-06-05 15:30:00,79.84,79.84,79.83,79.84,10100.0,59.0386,59.0386,59.0312,59.0386,10100.0
2013-06-05 15:40:00,79.84,79.84,79.83,79.84,7700.0,59.0386,59.0386,59.0312,59.0386,7700.0
2013-06-05 15:50:00,79.84,79.85,79.77,79.77,30700.0,59.0386,59.046,58.9868,58.9868,30700.0
2013-06-06 09:30:00,79.89,79.9,79.72,79.73,51500.0,59.0756,59.0829,58.9498,58.9572,51500.0
2013-06-06 09:40:00,79.78,79.79,79.73,79.73,6600.0,58.9942,59.0016,58.9572,58.9572,6600.0
2013-06-06 09:50:00,79.76,79.76,79.71,79.74,13100.0,58.9794,58.9794,58.9424,58.9646,13100.0
2013-06-06 10:00:00,79.74,79.75,79.74,79.74,2900.0,58.9646,58.972,58.9646,58.9646,2900.0
2013-06-06 10:10:00,79.75,79.75,79.75,79.75,4600.0,58.972,58.972,58.972,58.972,4600.0
2013-06-06 10:20:00,79.75,79.75,79.74,79.75,11000.0,58.972,58.972,58.9646,58.972,11000.0
2013-06-06 10:30:00,79.75,79.75,79.74,79.75,9000.0,58.972,58.972,58.9646,58.972,9000.0
2013-06-06 10:40:00,79.75,79.75,79.74,79.74,6600.0,58.972,58.972,58.9646,58.9646,6600.0
2013-06-06 10:50:00,79.74,79.75,79.74,79.74,3900.0,58.9646,58.972,58.9646,58.9646,3900.0
2013-06-06 11:00:00,79.75,79.75,79.73,79.75,6800.0,58.972,58.972,58.9572,58.972,6800.0
2013-06-06 11:10:00,79.76,79.77,79.74,79.76,3400.0,58.9794,58.9868,58.9646,58.9794,3400.0
2013-06-06 11:20:00,79.77,79.79,79.76,79.77,3200.0,58.9868,59.0016,58.9794,58.9868,3200.0
2013-06-06 11:30:00,79.78,79.79,79.77,79.78,2000.0,58.9942,59.0016,58.9868,58.9942,2000.0
2013-06-06 11:40:00,79.79,79.8,79.77,79.8,7000.0,59.0016,59.009,58.9868,59.009,7000.0
2013-06-06 11:50:00,79.77,79.79,79.77,79.79,2100.0,58.9868,59.0016,58.9868,59.0016,2100.0
2013-06-06 12:00:00,79.77,79.8,79.77,79.8,2400.0,58.9868,59.009,58.9868,59.009,2400.0
2013-06-06 12:10:00,79.8,79.82,79.79,79.81,3700.0,59.009,59.0238,59.0016,59.0164,3700.0
2013-06-06 12:20:00,79.82,79.86,79.79,79.85,5300.0,59.0238,59.0534,59.0016,59.046,5300.0
2013-06-06 12:30:00,79.86,79.86,79.81,79.82,3600.0,59.0534,59.0534,59.0164,59.0238,3600.0
2013-06-06 12:40:00,79.84,79.84,79.81,79.81,4100.0,59.0386,59.0386,59.0164,59.0164,4100.0
2013-06-06 12:50:00,79.82,79.83,79.81,79.81,2000.0,59.0238,59.0312,59.0164,59.0164,2000.0
2013-06-06 13:00:00,79.81,79.82,79.8,79.81,20700.0,59.0164,59.0238,59.009,59.0164,20700.0
2013-06-06 13:10:00,79.81,79.82,79.77,79.78,42400.0,59.0164,59.0238,58.9868,58.9942,42400.0
2013-06-06 13:20:00,79.78,79.78,79.75,79.76,16000.0,58.9942,58.9942,58.972,58.9794,16000.0
2013-06-06 13:30:00,79.75,79.76,79.74,79.75,12900.0,58.972,58.9794,58.9646,58.972,12900.0
2013-06-06 13:40:00,79.75,79.8,79.74,79.78,22800.0,58.972,59.009,58.9646,58.9942,22800.0
2013-06-06 13:50:00,79.78,79.79,79.76,79.76,10100.0,58.9942,59.0016,58.9794,58.9794,10100.0
2013-06-06 14:00:00,79.77,79.78,79.75,79.77,10800.0,58.9868,58.9942,58.972,58.9868,10800.0
2013-06-06 14:10:00,79.77,79.78,79.75,79.75,26300.0,58.9868,58.9942,58.972,58.972,26300.0
2013-06-06 14:20:00,79.78,79.78,79.74,79.75,16800.0,58.9942,58.9942,58.9646,58.972,16800.0
2013-06-06 14:30:00,79.74,79.77,79.74,79.76,6500.0,58.9646,58.9868,58.9646,58.9794,6500.0
2013-06-06 14:40:00,79.77,79.77,79.72,79.74,7700.0,58.9868,58.9868,58.9498,58.9646,7700.0
2013-06-06 14:50:00,79.74,79.74,79.71,79.71,12100.0,58.9646,58.9646,58.9424,58.9424,12100.0
2013-06-06 15:00:00,79.73,79.76,79.72,79.72,12000.0,58.9572,58.9794,58.9498,58.9498,12000.0
2013-06-06 15:10:00,79.75,79.79,79.72,79.79,18200.0,58.972,59.0016,58.9498,59.0016,18200.0
2013-06-06 15:20:00,79.79,79.79,79.73,79.73,8500.0,59.0016,59.0016,58.9572,58.9572,8500.0
2013-06-06 15:30:00,79.74,79.77,79.73,79.77,9900.0,58.9646,58.9868,58.9572,58.9868,9900.0
2013-06-06 15:40:00,79.77,79.77,79.72,79.72,15700.0,58.9868,58.9868,58.9498,58.9498,15700.0
2013-06-06 15:50:00,79.74,79.76,79.73,79.74,7200.0,58.9646,58.9794,58.9572,58.9646,7200.0
2013-06-07 09:30:00,79.72,79.75,79.71,79.75,18100.0,58.9498,58.972,58.9424,58.972,18100.0
2013-06-07 09:40:00,79.75,79.78,79.73,79.77,22400.0,58.972,58.9942,58.9572,58.9868,22400.0
2013-06-07 09:50:00,79.77,79.77,79.74,79.74,2700.0,58.9868,58.9868,58.9646,58.9646,2700.0
2013-06-07 10:00:00,79.75,79.75,79.74,79.74,4800.0,58.972,58.972,58.9646,58.9646,4800.0
2013-06-07 10:10:00,79.75,79.75,79.74,79.74,3200.0,58.972,58.972,58.9646,58.9646,3200.0
2013-06-07 10:20:00,79.74,79.76,79.74,79.76,16200.0,58.9646,58.9794,58.9646,58.9794,16200.0
2013-06-07 10:30:00,79.76,79.76,79.75,79.76,5200.0,58.9794,58.9794,58.972,58.9794,5200.0
2013-06-07 10:40:00,79.76,79.78,79.75,79.78,24200.0,58.9794,58.9942,58.972,58.9942,24200.0
2013-06-07 10:50:00,79.78,79.79,79.77,79.79,3400.0,58.9942,59.0016,58.9868,59.0016,3400.0
2013-06-07 11:00:00,79.79,79.79,79.76,79.79,5500.0,59.0016,59.0016,58.9794,59.0016,5500.0
2013-06-07 11:10:00,79.79,79.81,79.76,79.79,182900.0,59.0016,59.0164,58.9794,59.0016,182900.0
2013-06-07 11:20:00,79.81,79.81,79.76,79.76,10500.0,59.0164,59.0164,58.9794,58.9794,10500.0
2013-06-07 11:30:00,79.79,79.81,79.77,79.8,2600.0,59.0016,59.0164,58.9868,59.009,2600.0
2013-06-07 11:40:00,79.8,79.82,79.77,79.82,30800.0,59.009,59.0238,58.9868,59.0238,30800.0
2013-06-07 11:50:00,79.81,79.82,79.79,79.82,3500.0,59.0164,59.0238,59.0016,59.0238,3500.0
2013-06-07 12:00:00,79.82,79.82,79.79,79.81,6200.0,59.0238,59.0238,59.0016,59.0164,6200.0
2013-06-07 12:10:00,79.8,79.81,79.78,79.8,4900.0,59.009,59.0164,58.9942,59.009,4900.0
2013-06-07 12:20:00,79.8,79.82,79.78,79.78,10400.0,59.009,59.0238,58.9942,58.9942,10400.0
2013-06-07 12:30:00,79.8,79.82,79.78,79.81,6300.0,59.009,59.0238,58.9942,59.0164,6300.0
2013-06-07 12:40:00,79.81,79.81,79.78,79.78,6500.0,59.0164,59.0164,58.9942,58.9942,6500.0
2013-06-07 12:50:00,79.79,79.81,79.78,79.78,10800.0,59.0016,59.0164,58.9942,58.9942,10800.0
2013-06-07 13:00:00,79.8,79.81,79.78,79.78,1600.0,59.009,59.0164,58.9942,58.9942,1600.0
2013-06-07 13:10:00,79.81,79.81,79.78,79.8,6900.0,59.0164,59.0164,58.9942,59.009,6900.0
2013-06-07 13:20:00,79.8,79.81,79.8,79.8,1900.0,59.009,59.0164,59.009,59.009,1900.0
2013-06-07 13:30:00,79.81,79.81,79.8,79.81,4300.0,59.0164,59.0164,59.009,59.0164,4300.0
2013-06-07 13:40:00,79.8,79.81,79.8,79.8,4400.0,59.009,59.0164,59.009,59.009,4400.0
2013-06-07 13:50:00,79.8,79.81,79.8,79.81,3700.0,59.009,59.0164,59.009,59.0164,3700.0
2013-06-07 14:00:00,79.81,79.81,79.8,79.8,6400.0,59.0164,59.0164,59.009,59.009,6400.0
2013-06-07 14:10:00,79.8,79.81,79.8,79.81,15300.0,59.009,59.0164,59.009,59.0164,15300.0
2013-06-07 14:20:00,79.81,79.81,79.8,79.81,3700.0,59.0164,59.0164,59.009,59.0164,3700.0
2013-06-07 14:30:00,79.8,79.8,79.79,79.8,6500.0,59.009,59.009,59.0016,59.009,6500.0
2013-06-07 14:40:00,79.79,79.81,79.78,79.79,8600.0,59.0016,59.0164,58.9942,59.0016,8600.0
2013-06-07 14:50:00,79.78,79.81,79.77,79.8,27400.0,58.9942,59.0164,58.9868,59.009,27400.0
2013-06-07 15:00:00,79.8,79.81,79.78,79.8,9000.0,59.009,59.0164,58.9942,59.009,9000.0
2013-06-07 15:10:00,79.78,79.81,79.78,79.8,15400.0,58.9942,59.0164,58.9942,59.009,15400.0
2013-06-07 15:20:00,79.79,79.81,79.77,79.8,25700.0,59.0016,59.0164,58.9868,59.009,25700.0
2013-06-07 15:30:00,79.8,79.81,79.77,79.8,8900.0,59.009,59.0164,58.9868,59.009,8900.0
2013-06-07 15:40:00,79.8,79.83,79.8,79.81,35200.0,59.009,59.0312,59.009,59.0164,35200.0
2013-06-07 15:50:00,79.81,79.81,79.78,79.81,18600.0,59.0164,59.0164,58.9942,59.0164,18600.0
2013-06-10 09:30:00,79.76,79.78,79.65,79.66,76200.0,58.9794,58.9942,58.8981,58.9055,76200.0
2013-06-10 09:40:00,79.66,79.73,79.65,79.71,45300.0,58.9055,58.9572,58.8981,58.9424,45300.0
2013-06-10 09:50:00,79.77,79.77,79.71,79.73,36900.0,58.9868,58.9868,58.9424,58.9572,36900.0
2013-06-10 10:00:00,79.74,79.79,79.73,79.77,18300.0,58.9646,59.0016,58.9572,58.9868,18300.0
2013-06-10 10:10:00,79.77,79.77,79.73,79.76,38800.0,58.9868,58.9868,58.9572,58.9794,38800.0
2013-06-10 10:20:00,79.76,79.77,79.76,79.76,6000.0,58.9794,58.9868,58.9794,58.9794,6000.0
2013-06-10 10:30:00,79.77,79.78,79.75,79.75,20700.0,58.9868,58.9942,58.972,58.972,20700.0
2013-06-10 10:40:00,79.75,79.77,79.73,79.74,22700.0,58.972,58.9868,58.9572,58.9646,22700.0
2013-06-10 10:50:00,79.74,79.77,79.74,79.77,8300.0,58.9646,58.9868,58.9646,58.9868,8300.0
2013-06-10 11:00:00,79.76,79.77,79.76,79.76,5800.0,58.9794,58.9868,58.9794,58.9794,5800.0
2013-06-10 11:10:00,79.76,79.77,79.76,79.76,15400.0,58.9794,58.9868,58.9794,58.9794,15400.0
2013-06-10 11:20:00,79.76,79.8,79.76,79.77,71000.0,58.9794,59.009,58.9794,58.9868,71000.0
2013-06-10 11:30:00,79.77,79.78,79.76,79.78,16400.0,58.9868,58.9942,58.9794,58.9942,16400.0
2013-06-10 11:40:00,79.78,79.78,79.77,79.77,9600.0,58.9942,58.9942,58.9868,58.9868,9600.0
2013-06-10 11:50:00,79.78,79.8,79.77,79.8,6400.0,58.9942,59.009,58.9868,59.009,6400.0
2013-06-10 12:00:00,79.79,79.8,79.75,79.75,39300.0,59.0016,59.009,58.972,58.972,39300.0
2013-06-10 12:10:00,79.76,79.76,79.75,79.76,3900.0,58.9794,58.9794,58.972,58.9794,3900.0
2013-06-10 12:20:00,79.76,79.79,79.75,79.76,122900.0,58.9794,59.0016,58.972,58.9794,122900.0
2013-06-10 12:30:00,79.76,79.77,79.7,79.76,80900.0,58.9794,58.9868,58.9351,58.9794,80900.0
2013-06-10 12:40:00,79.75,79.76,79.74,79.76,19800.0,58.972,58.9794,58.9646,58.9794,19800.0
2013-06-10 12:50:00,79.77,79.78,79.76,79.78,13900.0,58.9868,58.9942,58.9794,58.9942,13900.0
2013-06-10 13:00:00,79.78,79.78,79.77,79.78,5700.0,58.9942,58.9942,58.9868,58.9942,5700.0
2013-06-10 13:10:00,79.78,79.78,79.76,79.78,31500.0,58.9942,58.9942,58.9794,58.9942,31500.0
2013-06-10 13:20:00,79.77,79.78,79.77,79.77,10100.0,58.9868,58.9942,58.9868,58.9868,10100.0
2013-06-10 13:30:00,79.78,79.78,79.77,79.77,4700.0,58.9942,58.9942,58.9868,58.9868,4700.0
2013-06-10 13:40:00,79.78,79.78,79.77,79.77,7500.0,58.9942,58.9942,58.9868,58.9868,7500.0
2013-06-10 13:50:00,79.77,79.78,79.77,79.78,11700.0,58.9868,58.9942,58.9868,58.9942,11700.0
2013-06-10 14:00:00,79.78,79.79,79.77,79.78,25800.0,58.9942,59.0016,58.9868,58.9942,25800.0
2013-06-10 14:10:00,79.79,79.79,79.78,79.79,8700.0,59.0016,59.0016,58.9942,59.0016,8700.0
2013-06-10 14:20:00,79.79,79.79,79.78,79.79,29700.0,59.0016,59.0016,58.9942,59.0016,29700.0
2013-06-10 14:30:00,79.78,79.79,79.78,79.79,12300.0,58.9942,59.0016,58.9942,59.0016,12300.0
2013-06-10 14:40:00,79.79,79.79,79.78,79.78,29000.0,59.0016,59.0016,58.9942,58.9942,29000.0
2013-06-10 14:50:00,79.79,79.79,79.78,79.79,32300.0,59.0016,59.0016,58.9942,59.0016,32300.0
2013-06-10 15:00:00,79.79,79.79,79.78,79.79,19900.0,59.0016,59.0016,58.9942,59.0016,19900.0
2013-06-10 15:10:00,79.78,79.79,79.78,79.78,12400.0,58.9942,59.0016,58.9942,58.9942,12400.0
2013-06-10 15:20:00,79.79,79.79,79.78,79.79,14200.0,59.0016,59.0016,58.9942,59.0016,14200.0
2013-06-10 15:30:00,79.79,79.8,79.77,79.79,93000.0,59.0016,59.009,58.9868,59.0016,93000.0
2013-06-10 15:40:00,79.8,79.8,79.79,79.8,27300.0,59.009,59.009,59.0016,59.009,27300.0
2013-06-10 15:50:00,79.79,79.81,79.79,79.8,47200.0,59.0016,59.0164,59.0016,59.009,47200.0
2013-06-11 09:30:00,79.59,79.62,79.57,79.62,26300.0,58.8537,58.8759,58.8389,58.8759,26300.0
2013-06-11 09:40:00,79.63,79.64,79.52,79.54,78000.0,58.8833,58.8907,58.802,58.8167,78000.0
2013-06-11 09:50:00,79.54,79.57,79.51,79.57,31100.0,58.8167,58.8389,58.7946,58.8389,31100.0
2013-06-11 10:00:00,79.57,79.6,79.56,79.6,44400.0,58.8389,58.8611,58.8315,58.8611,44400.0
2013-06-11 10:10:00,79.57,79.6,79.57,79.59,16200.0,58.8389,58.8611,58.8389,58.8537,16200.0
2013-06-11 10:20:00,79.58,79.59,79.57,79.58,21800.0,58.8463,58.8537,58.8389,58.8463,21800.0
2013-06-11 10:30:00,79.58,79.62,79.58,79.62,13600.0,58.8463,58.8759,58.8463,58.8759,13600.0
2013-06-11 10:40:00,79.62,79.62,79.61,79.62,59600.0,58.8759,58.8759,58.8685,58.8759,59600.0
2013-06-11 10:50:00,79.61,79.62,79.61,79.61,11500.0,58.8685,58.8759,58.8685,58.8685,11500.0
2013-06-11 11:00:00,79.62,79.62,79.6,79.6,20700.0,58.8759,58.8759,58.8611,58.8611,20700.0
2013-06-11 11:10:00,79.61,79.62,79.6,79.61,3400.0,58.8685,58.8759,58.8611,58.8685,3400.0
2013-06-11 11:20:00,79.6,79.63,79.6,79.62,26100.0,58.8611,58.8833,58.8611,58.8759,26100.0
2013-06-11 11:30:00,79.63,79.64,79.62,79.64,8300.0,58.8833,58.8907,58.8759,58.8907,8300.0
2013-06-11 11:40:00,79.64,79.64,79.62,79.64,9400.0,58.8907,58.8907,58.8759,58.8907,9400.0
2013-06-11 11:50:00,79.64,79.64,79.62,79.64,6900.0,58.8907,58.8907,58.8759,58.8907,6900.0
2013-06-11 12:00:00,79.64,79.65,79.64,79.65,13500.0,58.8907,58.8981,58.8907,58.8981,13500.0
2013-06-11 12:10:00,79.65,79.67,79.65,79.65,8300.0,58.8981,58.9129,58.8981,58.8981,8300.0
2013-06-11 12:20:00,79.65,79.68,79.63,79.64,39600.0,58.8981,58.9203,58.8833,58.8907,39600.0
2013-06-11 12:30:00,79.64,79.66,79.63,79.66,2400.0,58.8907,58.9055,58.8833,58.9055,2400.0
2013-06-11 12:40:00,79.64,79.66,79.63,79.65,12500.0,58.8907,58.9055,58.8833,58.8981,12500.0
2013-06-11 12:50:00,79.66,79.67,79.65,79.65,2400.0,58.9055,58.9129,58.8981,58.8981,2400.0
2013-06-11 13:00:00,79.67,79.67,79.66,79.66,33700.0,58.9129,58.9129,58.9055,58.9055,33700.0
2013-06-11 13:10:00,79.66,79.66,79.65,79.65,12900.0,58.9055,58.9055,58.8981,58.8981,12900.0
2013-06-11 13:20:00,79.65,79.66,79.65,79.66,8300.0,58.8981,58.9055,58.8981,58.9055,8300.0
2013-06-11 13:30:00,79.65,79.66,79.65,79.66,7600.0,58.8981,58.9055,58.8981,58.9055,7600.0
2013-06-11 13:40:00,79.65,79.67,79.65,79.67,7100.0,58.8981,58.9129,58.8981,58.9129,7100.0
2013-06-11 13:50:00,79.67,79.7,79.67,79.7,42800.0,58.9129,58.9351,58.9129,58.9351,42800.0
2013-06-11 14:00:00,79.7,79.7,79.68,79.68,10000.0,58.9351,58.9351,58.9203,58.9203,10000.0
2013-06-11 14:10:00,79.68,79.7,79.66,79.69,21100.0,58.9203,58.9351,58.9055,58.9277,21100.0
2013-06-11 14:20:00,79.67,79.7,79.67,79.67,10100.0,58.9129,58.9351,58.9129,58.9129,10100.0
2013-06-11 14:30:00,79.68,79.69,79.65,79.65,13500.0,58.9203,58.9277,58.8981,58.8981,13500.0
2013-06-11 14:40:00,79.67,79.69,79.65,79.69,32900.0,58.9129,58.9277,58.8981,58.9277,32900.0
2013-06-11 14:50:00,79.68,79.69,79.65,79.65,18500.0,58.9203,58.9277,58.8981,58.8981,18500.0
2013-06-11 15:00:00,79.68,79.69,79.65,79.65,24200.0,58.9203,58.9277,58.8981,58.8981,24200.0
2013-06-11 15:10:00,79.65,79.69,79.65,79.68,14500.0,58.8981,58.9277,58.8981,58.9203,14500.0
2013-06-11 15:20:00,79.69,79.7,79.67,79.68,8800.0,58.9277,58.9351,58.9129,58.9203,8800.0
2013-06-11 15:30:00,79.68,79.7,79.68,79.7,2000.0,58.9203,58.9351,58.9203,58.9351,2000.0
2013-06-11 15:40:00,79.7,79.7,79.68,79.7,11400.0,58.9351,58.9351,58.9203,58.9351,11400.0
2013-06-11 15:50:00,79.71,79.73,79.7,79.72,107500.0,58.9424,58.9572,58.9351,58.9498,107500.0
2013-06-12 09:30:00,79.67,79.7,79.67,79.67,18300.0,58.9129,58.9351,58.9129,58.9129,18300.0
2013-06-12 09:40:00,79.67,79.67,79.62,79.63,7600.0,58.9129,58.9129,58.8759,58.8833,7600.0
2013-06-12 09:50:00,79.65,79.67,79.62,79.63,15700.0,58.8981,58.9129,58.8759,58.8833,15700.0
2013-06-12 10:00:00,79.63,79.64,79.63,79.63,8500.0,58.8833,58.8907,58.8833,58.8833,8500.0
2013-06-12 10:10:00,79.64,79.64,79.63,79.64,7900.0,58.8907,58.8907,58.8833,58.8907,7900.0
2013-06-12 10:20:00,79.64,79.64,79.63,79.64,8900.0,58.8907,58.8907,58.8833,58.8907,8900.0
2013-06-12 10:30:00,79.64,79.64,79.62,79.64,48400.0,58.8907,58.8907,58.8759,58.8907,48400.0
2013-06-12 10:40:00,79.63,79.64,79.63,79.64,7000.0,58.8833,58.8907,58.8833,58.8907,7000.0
2013-06-12 10:50:00,79.64,79.64,79.63,79.63,6500.0,58.8907,58.8907,58.8833,58.8833,6500.0
2013-06-12 11:00:00,79.63,79.64,79.63,79.64,6300.0,58.8833,58.8907,58.8833,58.8907,6300.0
2013-06-12 11:10:00,79.63,79.69,79.63,79.68,10800.0,58.8833,58.9277,58.8833,58.9203,10800.0
2013-06-12 11:20:00,79.69,79.7,79.68,79.69,5300.0,58.9277,58.9351,58.9203,58.9277,5300.0
2013-06-12 11:30:00,79.7,79.7,79.68,79.7,13900.0,58.9351,58.9351,58.9203,58.9351,13900.0
2013-06-12 11:40:00,79.69,79.7,79.69,79.7,9800.0,58.9277,58.9351,58.9277,58.9351,9800.0
2013-06-12 11:50:00,79.7,79.74,79.69,79.74,23200.0,58.9351,58.9646,58.9277,58.9646,23200.0
2013-06-12 12:00:00,79.74,79.74,79.73,79.73,11400.0,58.9646,58.9646,58.9572,58.9572,11400.0
2013-06-12 12:10:00,79.73,79.74,79.65,79.71,130200.0,58.9572,58.9646,58.8981,58.9424,130200.0
2013-06-12 12:20:00,79.72,79.74,79.66,79.69,53500.0,58.9498,58.9646,58.9055,58.9277,53500.0
2013-06-12 12:30:00,79.69,79.74,79.67,79.71,34900.0,58.9277,58.9646,58.9129,58.9424,34900.0
2013-06-12 12:40:00,79.71,79.72,79.68,79.68,26300.0,58.9424,58.9498,58.9203,58.9203,26300.0
2013-06-12 12:50:00,79.69,79.73,79.68,79.68,31800.0,58.9277,58.9572,58.9203,58.9203,31800.0
2013-06-12 13:00:00,79.7,79.74,79.7,79.72,32400.0,58.9351,58.9646,58.9351,58.9498,32400.0
2013-06-12 13:10:00,79.7,79.72,79.68,79.7,9100.0,58.9351,58.9498,58.9203,58.9351,9100.0
2013-06-12 13:20:00,79.68,79.71,79.67,79.71,9900.0,58.9203,58.9424,58.9129,58.9424,9900.0
2013-06-12 13:30:00,79.71,79.72,79.68,79.72,5400.0,58.9424,58.9498,58.9203,58.9498,5400.0
2013-06-12 13:40:00,79.7,79.72,79.7,79.7,3300.0,58.9351,58.9498,58.9351,58.9351,3300.0
2013-06-12 13:50:00,79.7,79.73,79.7,79.72,13700.0,58.9351,58.9572,58.9351,58.9498,13700.0
2013-06-12 14:00:00,79.72,79.74,79.68,79.71,89300.0,58.9498,58.9646,58.9203,58.9424,89300.0
2013-06-12 14:10:00,79.71,79.72,79.68,79.71,23500.0,58.9424,58.9498,58.9203,58.9424,23500.0
2013-06-12 14:20:00,79.71,79.72,79.7,79.7,6800.0,58.9424,58.9498,58.9351,58.9351,6800.0
2013-06-12 14:30:00,79.72,79.72,79.68,79.69,7600.0,58.9498,58.9498,58.9203,58.9277,7600.0
2013-06-12 14:40:00,79.68,79.69,79.62,79.63,107100.0,58.9203,58.9277,58.8759,58.8833,107100.0
2013-06-12 14:50:00,79.62,79.65,79.59,79.59,70500.0,58.8759,58.8981,58.8537,58.8537,70500.0
2013-06-12 15:00:00,79.59,79.62,79.59,79.62,51600.0,58.8537,58.8759,58.8537,58.8759,51600.0
2013-06-12 15:10:00,79.61,79.63,79.59,79.61,585500.0,58.8685,58.8833,58.8537,58.8685,585500.0
2013-06-12 15:20:00,79.63,79.63,79.58,79.59,8700.0,58.8833,58.8833,58.8463,58.8537,8700.0
2013-06-12 15:30:00,79.59,79.61,79.59,79.6,14800.0,58.8537,58.8685,58.8537,58.8611,14800.0
2013-06-12 15:40:00,79.6,79.61,79.6,79.6,11200.0,58.8611,58.8685,58.8611,58.8611,11200.0
2013-06-12 15:50:00,79.61,79.61,79.6,79.61,15400.0,58.8685,58.8685,58.8611,58.8685,15400.0
2013-06-13 09:30:00,79.6,79.69,79.6,79.65,17100.0,58.8611,58.9277,58.8611,58.8981,17100.0
2013-06-13 09:40:00,79.64,79.65,79.63,79.65,6700.0,58.8907,58.8981,58.8833,58.8981,6700.0
2013-06-13 09:50:00,79.63,79.64,79.63,79.63,4700.0,58.8833,58.8907,58.8833,58.8833,4700.0
2013-06-13 10:00:00,79.64,79.67,79.63,79.67,11800.0,58.8907,58.9129,58.8833,58.9129,11800.0
2013-06-13 10:10:00,79.67,79.7,79.63,79.63,21700.0,58.9129,58.9351,58.8833,58.8833,21700.0
2013-06-13 10:20:00,79.65,79.71,79.64,79.69,22000.0,58.8981,58.9424,58.8907,58.9277,22000.0
2013-06-13 10:30:00,79.69,79.7,79.64,79.65,19200.0,58.9277,58.9351,58.8907,58.8981,19200.0
2013-06-13 10:40:00,79.66,79.66,79.64,79.65,6000.0,58.9055,58.9055,58.8907,58.8981,6000.0
2013-06-13 10:50:00,79.65,79.66,79.63,79.65,38700.0,58.8981,58.9055,58.8833,58.8981,38700.0
2013-06-13 11:00:00,79.65,79.69,79.65,79.67,7500.0,58.8981,58.9277,58.8981,58.9129,7500.0
2013-06-13 11:10:00,79.69,79.7,79.66,79.68,21100.0,58.9277,58.9351,58.9055,58.9203,21100.0
2013-06-13 11:20:00,79.67,79.68,79.66,79.68,4700.0,58.9129,58.9203,58.9055,58.9203,4700.0
2013-06-13 11:30:00,79.68,79.68,79.66,79.68,11100.0,58.9203,58.9203,58.9055,58.9203,11100.0
2013-06-13 11:40:00,79.67,79.69,79.67,79.68,10400.0,58.9129,58.9277,58.9129,58.9203,10400.0
2013-06-13 11:50:00,79.69,79.69,79.65,79.67,20900.0,58.9277,58.9277,58.8981,58.9129,20900.0
2013-06-13 12:00:00,79.67,79.7,79.66,79.66,8500.0,58.9129,58.9351,58.9055,58.9055,8500.0
2013-06-13 12:10:00,79.67,79.69,79.66,79.66,11200.0,58.9129,58.9277,58.9055,58.9055,11200.0
2013-06-13 12:20:00,79.69,79.69,79.66,79.67,3300.0,58.9277,58.9277,58.9055,58.9129,3300.0
2013-06-13 12:30:00,79.67,79.69,79.67,79.67,3600.0,58.9129,58.9277,58.9129,58.9129,3600.0
2013-06-13 12:40:00,79.68,79.69,79.67,79.67,6700.0,58.9203,58.9277,58.9129,58.9129,6700.0
2013-06-13 12:50:00,79.67,79.69,79.63,79.67,18900.0,58.9129,58.9277,58.8833,58.9129,18900.0
2013-06-13 13:00:00,79.67,79.7,79.64,79.69,18500.0,58.9129,58.9351,58.8907,58.9277,18500.0
2013-06-13 13:10:00,79.66,79.67,79.64,79.65,32100.0,58.9055,58.9129,58.8907,58.8981,32100.0
2013-06-13 13:20:00,79.66,79.7,79.64,79.69,8100.0,58.9055,58.9351,58.8907,58.9277,8100.0
2013-06-13 13:30:00,79.65,79.68,79.65,79.67,10300.0,58.8981,58.9203,58.8981,58.9129,10300.0
2013-06-13 13:40:00,79.68,79.68,79.67,79.68,1200.0,58.9203,58.9203,58.9129,58.9203,1200.0
2013-06-13 13:50:00,79.68,79.68,79.66,79.68,18400.0,58.9203,58.9203,58.9055,58.9203,18400.0
2013-06-13 14:00:00,79.68,79.69,79.63,79.67,16400.0,58.9203,58.9277,58.8833,58.9129,16400.0
2013-06-13 14:10:00,79.65,79.7,79.65,79.66,18300.0,58.8981,58.9351,58.8981,58.9055,18300.0
2013-06-13 14:20:00,79.68,79.7,79.66,79.7,9800.0,58.9203,58.9351,58.9055,58.9351,9800.0
2013-06-13 14:30:00,79.7,79.7,79.66,79.7,11000.0,58.9351,58.9351,58.9055,58.9351,11000.0
2013-06-13 14:40:00,79.68,79.7,79.66,79.7,6700.0,58.9203,58.9351,58.9055,58.9351,6700.0
2013-06-13 14:50:00,79.7,79.72,79.66,79.7,31200.0,58.9351,58.9498,58.9055,58.9351,31200.0
2013-06-13 15:00:00,79.72,79.73,79.7,79.72,32900.0,58.9498,58.9572,58.9351,58.9498,32900.0
2013-06-13 15:10:00,79.71,79.72,79.67,79.72,16900.0,58.9424,58.9498,58.9129,58.9498,16900.0
2013-06-13 15:20:00,79.7,79.71,79.7,79.71,15900.0,58.9351,58.9424,58.9351,58.9424,15900.0
2013-06-13 15:30:00,79.7,79.71,79.7,79.7,9200.0,58.9351,58.9424,58.9351,58.9351,9200.0
2013-06-13 15:40:00,79.71,79.78,79.71,79.78,11600.0,58.9424,58.9942,58.9424,58.9942,11600.0
2013-06-13 15:50:00,79.78,79.82,79.76,79.81,19500.0,58.9942,59.0238,58.9794,59.0164,19500.0
2013-06-14 09:30:00,79.85,79.87,79.84,79.86,19900.0,59.046,59.0608,59.0386,59.0534,19900.0
2013-06-14 09:40:00,79.88,79.88,79.84,79.85,19600.0,59.0682,59.0682,59.0386,59.046,19600.0
2013-06-14 09:50:00,79.88,79.88,79.85,79.87,3100.0,59.0682,59.0682,59.046,59.0608,3100.0
2013-06-14 10:00:00,79.85,79.89,79.85,79.89,4100.0,59.046,59.0756,59.046,59.0756,4100.0
2013-06-14 10:10:00,79.89,79.89,79.88,79.88,5800.0,59.0756,59.0756,59.0682,59.0682,5800.0
2013-06-14 10:20:00,79.88,79.9,79.86,79.9,17400.0,59.0682,59.0829,59.0534,59.0829,17400.0
2013-06-14 10:30:00,79.9,79.91,79.88,79.91,6100.0,59.0829,59.0903,59.0682,59.0903,6100.0
2013-06-14 10:40:00,79.91,79.95,79.9,79.93,35500.0,59.0903,59.1199,59.0829,59.1051,35500.0
2013-06-14 10:50:00,79.93,79.96,79.91,79.95,15100.0,59.1051,59.1273,59.0903,59.1199,15100.0
2013-06-14 11:00:00,79.96,79.96,79.92,79.92,28200.0,59.1273,59.1273,59.0977,59.0977,28200.0
2013-06-14 11:10:00,79.96,79.96,79.92,79.94,5400.0,59.1273,59.1273,59.0977,59.1125,5400.0
2013-06-14 11:20:00,79.92,79.95,79.92,79.95,4900.0,59.0977,59.1199,59.0977,59.1199,4900.0
2013-06-14 11:30:00,79.95,79.96,79.94,79.94,10500.0,59.1199,59.1273,59.1125,59.1125,10500.0
2013-06-14 11:40:00,79.95,79.96,79.92,79.92,10900.0,59.1199,59.1273,59.0977,59.0977,10900.0
2013-06-14 11:50:00,79.94,79.94,79.92,79.92,9700.0,59.1125,59.1125,59.0977,59.0977,9700.0
2013-06-14 12:00:00,79.92,79.95,79.92,79.94,12500.0,59.0977,59.1199,59.0977,59.1125,12500.0
2013-06-14 12:10:00,79.95,79.95,79.93,79.95,8600.0,59.1199,59.1199,59.1051,59.1199,8600.0
2013-06-14 12:20:00,79.93,79.98,79.93,79.96,28200.0,59.1051,59.1421,59.1051,59.1273,28200.0
2013-06-14 12:30:00,79.96,79.97,79.96,79.97,9400.0,59.1273,59.1347,59.1273,59.1347,9400.0
2013-06-14 12:40:00,79.97,79.97,79.96,79.96,8300.0,59.1347,59.1347,59.1273,59.1273,8300.0
2013-06-14 12:50:00,79.96,79.97,79.95,79.95,6400.0,59.1273,59.1347,59.1199,59.1199,6400.0
2013-06-14 13:00:00,79.96,79.97,79.96,79.96,3500.0,59.1273,59.1347,59.1273,59.1273,3500.0
2013-06-14 13:10:00,79.96,79.97,79.92,79.94,21800.0,59.1273,59.1347,59.0977,59.1125,21800.0
2013-06-14 13:20:00,79.93,79.94,79.92,79.92,24300.0,59.1051,59.1125,59.0977,59.0977,24300.0
2013-06-14 13:30:00,79.92,79.94,79.91,79.93,4900.0,59.0977,59.1125,59.0903,59.1051,4900.0
2013-06-14 13:40:00,79.93,79.93,79.92,79.93,8300.0,59.1051,59.1051,59.0977,59.1051,8300.0
2013-06-14 13:50:00,79.92,79.94,79.92,79.92,4500.0,59.0977,59.1125,59.0977,59.0977,4500.0
2013-06-14 14:00:00,79.94,79.94,79.92,79.94,9700.0,59.1125,59.1125,59.0977,59.1125,9700.0
2013-06-14 14:10:00,79.94,79.96,79.93,79.95,11300.0,59.1125,59.1273,59.1051,59.1199,11300.0
2013-06-14 14:20:00,79.94,79.95,79.94,79.94,6500.0,59.1125,59.1199,59.1125,59.1125,6500.0
2013-06-14 14:30:00,79.94,79.95,79.94,79.95,5900.0,59.1125,59.1199,59.1125,59.1199,5900.0
2013-06-14 14:40:00,79.94,79.95,79.94,79.94,8000.0,59.1125,59.1199,59.1125,59.1125,8000.0
2013-06-14 14:50:00,79.94,79.95,79.94,79.94,4600.0,59.1125,59.1199,59.1125,59.1125,4600.0
2013-06-14 15:00:00,79.94,79.96,79.94,79.95,6400.0,59.1125,59.1273,59.1125,59.1199,6400.0
2013-06-14 15:10:00,79.94,79.95,79.94,79.95,16600.0,59.1125,59.1199,59.1125,59.1199,16600.0
2013-06-14 15:20:00,79.95,79.95,79.94,79.94,4400.0,59.1199,59.1199,59.1125,59.1125,4400.0
2013-06-14 15:30:00,79.94,79.95,79.94,79.94,4300.0,59.1125,59.1199,59.1125,59.1125,4300.0
2013-06-14 15:40:00,79.94,79.95,79.94,79.95,9300.0,59.1125,59.1199,59.1125,59.1199,9300.0
2013-06-14 15:50:00,79.94,79.95,79.94,79.94,12300.0,59.1125,59.1199,59.1125,59.1125,12300.0
2013-06-17 09:30:00,79.97,79.97,79.94,79.94,43100.0,59.1347,59.1347,59.1125,59.1125,43100.0
2013-06-17 09:40:00,79.94,79.95,79.93,79.94,14800.0,59.1125,59.1199,59.1051,59.1125,14800.0
2013-06-17 09:50:00,79.93,79.94,79.92,79.92,13400.0,59.1051,59.1125,59.0977,59.0977,13400.0
2013-06-17 10:00:00,79.92,79.94,79.9,79.93,4400.0,59.0977,59.1125,59.0829,59.1051,4400.0
2013-06-17 10:10:00,79.93,79.94,79.93,79.94,1900.0,59.1051,59.1125,59.1051,59.1125,1900.0
2013-06-17 10:20:00,79.93,79.94,79.93,79.93,3400.0,59.1051,59.1125,59.1051,59.1051,3400.0
2013-06-17 10:30:00,79.93,79.94,79.93,79.94,2500.0,59.1051,59.1125,59.1051,59.1125,2500.0
2013-06-17 10:40:00,79.93,79.95,79.93,79.93,1900.0,59.1051,59.1199,59.1051,59.1051,1900.0
2013-06-17 10:50:00,79.93,79.95,79.93,79.94,7000.0,59.1051,59.1199,59.1051,59.1125,7000.0
2013-06-17 11:00:00,79.95,79.96,79.93,79.95,20400.0,59.1199,59.1273,59.1051,59.1199,20400.0
2013-06-17 11:10:00,79.93,79.95,79.93,79.94,9500.0,59.1051,59.1199,59.1051,59.1125,9500.0
2013-06-17 11:20:00,79.94,79.95,79.93,79.94,19000.0,59.1125,59.1199,59.1051,59.1125,19000.0
2013-06-17 11:30:00,79.94,79.95,79.93,79.94,3800.0,59.1125,59.1199,59.1051,59.1125,3800.0
2013-06-17 11:40:00,79.93,79.94,79.93,79.94,8400.0,59.1051,59.1125,59.1051,59.1125,8400.0
2013-06-17 11:50:00,79.93,79.94,79.93,79.93,14800.0,59.1051,59.1125,59.1051,59.1051,14800.0
2013-06-17 12:00:00,79.93,79.94,79.93,79.93,12000.0,59.1051,59.1125,59.1051,59.1051,12000.0
2013-06-17 12:10:00,79.94,79.95,79.93,79.94,10500.0,59.1125,59.1199,59.1051,59.1125,10500.0
2013-06-17 12:20:00,79.93,79.95,79.93,79.95,10000.0,59.1051,59.1199,59.1051,59.1199,10000.0
2013-06-17 12:30:00,79.95,79.95,79.93,79.93,5100.0,59.1199,59.1199,59.1051,59.1051,5100.0
2013-06-17 12:40:00,79.94,79.94,79.9,79.93,7200.0,59.1125,59.1125,59.0829,59.1051,7200.0
2013-06-17 12:50:00,79.92,79.92,79.91,79.92,4000.0,59.0977,59.0977,59.0903,59.0977,4000.0
2013-06-17 13:00:00,79.91,79.93,79.9,79.93,2900.0,59.0903,59.1051,59.0829,59.1051,2900.0
2013-06-17 13:10:00,79.91,79.93,79.9,79.93,6300.0,59.0903,59.1051,59.0829,59.1051,6300.0
2013-06-17 13:20:00,79.93,79.93,79.9,79.92,15300.0,59.1051,59.1051,59.0829,59.0977,15300.0
2013-06-17 13:30:00,79.92,79.95,79.92,79.93,25700.0,59.0977,59.1199,59.0977,59.1051,25700.0
2013-06-17 13:40:00,79.92,79.95,79.92,79.93,6900.0,59.0977,59.1199,59.0977,59.1051,6900.0
2013-06-17 13:50:00,79.94,79.94,79.91,79.92,8200.0,59.1125,59.1125,59.0903,59.0977,8200.0
2013-06-17 14:00:00,79.92,79.94,79.91,79.92,6500.0,59.0977,59.1125,59.0903,59.0977,6500.0
2013-06-17 14:10:00,79.91,79.93,79.9,79.91,21000.0,59.0903,59.1051,59.0829,59.0903,21000.0
2013-06-17 14:20:00,79.91,79.91,79.87,79.89,21900.0,59.0903,59.0903,59.0608,59.0756,21900.0
2013-06-17 14:30:00,79.88,79.9,79.87,79.9,10300.0,59.0682,59.0829,59.0608,59.0829,10300.0
2013-06-17 14:40:00,79.89,79.9,79.89,79.9,17100.0,59.0756,59.0829,59.0756,59.0829,17100.0
2013-06-17 14:50:00,79.89,79.9,79.87,79.88,6100.0,59.0756,59.0829,59.0608,59.0682,6100.0
2013-06-17 15:00:00,79.89,79.9,79.88,79.9,12800.0,59.0756,59.0829,59.0682,59.0829,12800.0
2013-06-17 15:10:00,79.89,79.9,79.88,79.89,35500.0,59.0756,59.0829,59.0682,59.0756,35500.0
2013-06-17 15:20:00,79.88,79.9,79.88,79.9,13800.0,59.0682,59.0829,59.0682,59.0829,13800.0
2013-06-17 15:30:00,79.89,79.91,79.88,79.9,20500.0,59.0756,59.0903,59.0682,59.0829,20500.0
2013-06-17 15:40:00,79.89,79.91,79.88,79.88,42000.0,59.0756,59.0903,59.0682,59.0682,42000.0
2013-06-17 15:50:00,79.89,79.89,79.88,79.88,6800.0,59.0756,59.0756,59.0682,59.0682,6800.0
2013-06-18 09:30:00,79.85,79.85,79.83,79.83,6900.0,59.046,59.046,59.0312,59.0312,6900.0
2013-06-18 09:40:00,79.84,79.84,79.81,79.81,8300.0,59.0386,59.0386,59.0164,59.0164,8300.0
2013-06-18 09:50:00,79.83,79.83,79.8,79.8,20600.0,59.0312,59.0312,59.009,59.009,20600.0
2013-06-18 10:00:00,79.79,79.82,79.79,79.81,11100.0,59.0016,59.0238,59.0016,59.0164,11100.0
2013-06-18 10:10:00,79.81,79.81,79.77,79.8,522400.0,59.0164,59.0164,58.9868,59.009,522400.0
2013-06-18 10:20:00,79.8,79.81,79.8,79.8,20100.0,59.009,59.0164,59.009,59.009,20100.0
2013-06-18 10:30:00,79.8,79.8,79.79,79.79,23800.0,59.009,59.009,59.0016,59.0016,23800.0
2013-06-18 10:40:00,79.8,79.8,79.79,79.8,2500.0,59.009,59.009,59.0016,59.009,2500.0
2013-06-18 10:50:00,79.8,79.8,79.79,79.79,5700.0,59.009,59.009,59.0016,59.0016,5700.0
2013-06-18 11:00:00,79.79,79.8,79.78,79.78,4700.0,59.0016,59.009,58.9942,58.9942,4700.0
2013-06-18 11:10:00,79.8,79.8,79.78,79.78,9100.0,59.009,59.009,58.9942,58.9942,9100.0
2013-06-18 11:20:00,79.78,79.79,79.78,79.78,4700.0,58.9942,59.0016,58.9942,58.9942,4700.0
2013-06-18 11:30:00,79.78,79.79,79.78,79.79,700.0,58.9942,59.0016,58.9942,59.0016,700.0
2013-06-18 11:40:00,79.78,79.79,79.78,79.78,1800.0,58.9942,59.0016,58.9942,58.9942,1800.0
2013-06-18 11:50:00,79.79,79.79,79.78,79.78,9400.0,59.0016,59.0016,58.9942,58.9942,9400.0
2013-06-18 12:00:00,79.79,79.79,79.78,79.78,6800.0,59.0016,59.0016,58.9942,58.9942,6800.0
2013-06-18 12:10:00,79.78,79.79,79.78,79.78,16800.0,58.9942,59.0016,58.9942,58.9942,16800.0
2013-06-18 12:20:00,79.78,79.79,79.78,79.78,5100.0,58.9942,59.0016,58.9942,58.9942,5100.0
2013-06-18 12:30:00,79.78,79.79,79.78,79.78,17000.0,58.9942,59.0016,58.9942,58.9942,17000.0
2013-06-18 12:40:00,79.78,79.79,79.78,79.79,14300.0,58.9942,59.0016,58.9942,59.0016,14300.0
2013-06-18 12:50:00,79.78,79.79,79.77,79.77,16500.0,58.9942,59.0016,58.9868,58.9868,16500.0
2013-06-18 13:00:00,79.78,79.78,79.77,79.77,2500.0,58.9942,58.9942,58.9868,58.9868,2500.0
2013-06-18 13:10:00,79.77,79.78,79.77,79.78,3800.0,58.9868,58.9942,58.9868,58.9942,3800.0
2013-06-18 13:20:00,79.78,79.78,79.77,79.78,7300.0,58.9942,58.9942,58.9868,58.9942,7300.0
2013-06-18 13:30:00,79.78,79.78,79.77,79.78,11800.0,58.9942,58.9942,58.9868,58.9942,11800.0
2013-06-18 13:40:00,79.77,79.78,79.77,79.77,8100.0,58.9868,58.9942,58.9868,58.9868,8100.0
2013-06-18 13:50:00,79.77,79.78,79.77,79.77,18700.0,58.9868,58.9942,58.9868,58.9868,18700.0
2013-06-18 14:00:00,79.78,79.78,79.77,79.78,8200.0,58.9942,58.9942,58.9868,58.9942,8200.0
2013-06-18 14:10:00,79.77,79.81,79.77,79.79,54000.0,58.9868,59.0164,58.9868,59.0016,54000.0
2013-06-18 14:20:00,79.79,79.8,79.78,79.79,20900.0,59.0016,59.009,58.9942,59.0016,20900.0
2013-06-18 14:30:00,79.79,79.8,79.77,79.78,23000.0,59.0016,59.009,58.9868,58.9942,23000.0
2013-06-18 14:40:00,79.77,79.79,79.77,79.79,8500.0,58.9868,59.0016,58.9868,59.0016,8500.0
2013-06-18 14:50:00,79.79,79.8,79.77,79.79,7600.0,59.0016,59.009,58.9868,59.0016,7600.0
2013-06-18 15:00:00,79.8,79.8,79.78,79.79,7500.0,59.009,59.009,58.9942,59.0016,7500.0
2013-06-18 15:10:00,79.78,79.79,79.77,79.77,6700.0,58.9942,59.0016,58.9868,58.9868,6700.0
2013-06-18 15:20:00,79.77,79.78,79.77,79.78,11300.0,58.9868,58.9942,58.9868,58.9942,11300.0
2013-06-18 15:30:00,79.77,79.79,79.77,79.78,13900.0,58.9868,59.0016,58.9868,58.9942,13900.0
2013-06-18 15:40:00,79.78,79.79,79.77,79.78,7500.0,58.9942,59.0016,58.9868,58.9942,7500.0
2013-06-18 15:50:00,79.78,79.79,79.77,79.78,11700.0,58.9942,59.0016,58.9868,58.9942,11700.0
2013-06-19 09:30:00,79.79,79.84,79.77,79.77,12100.0,59.0016,59.0386,58.9868,58.9868,12100.0
2013-06-19 09:40:00,79.77,79.78,79.75,79.77,3900.0,58.9868,58.9942,58.972,58.9868,3900.0
2013-06-19 09:50:00,79.77,79.77,79.74,79.74,4200.0,58.9868,58.9868,58.9646,58.9646,4200.0
2013-06-19 10:00:00,79.74,79.75,79.74,79.75,6200.0,58.9646,58.972,58.9646,58.972,6200.0
2013-06-19 10:10:00,79.74,79.75,79.74,79.75,6600.0,58.9646,58.972,58.9646,58.972,6600.0
2013-06-19 10:20:00,79.75,79.78,79.74,79.77,11500.0,58.972,58.9942,58.9646,58.9868,11500.0
2013-06-19 10:30:00,79.77,79.78,79.76,79.78,90800.0,58.9868,58.9942,58.9794,58.9942,90800.0
2013-06-19 10:40:00,79.77,79.78,79.76,79.78,1700.0,58.9868,58.9942,58.9794,58.9942,1700.0
2013-06-19 10:50:00,79.77,79.78,79.76,79.78,9400.0,58.9868,58.9942,58.9794,58.9942,9400.0
2013-06-19 11:00:00,79.77,79.77,79.75,79.77,4700.0,58.9868,58.9868,58.972,58.9868,4700.0
2013-06-19 11:10:00,79.77,79.77,79.75,79.76,30200.0,58.9868,58.9868,58.972,58.9794,30200.0
2013-06-19 11:20:00,79.78,79.78,79.76,79.77,3900.0,58.9942,58.9942,58.9794,58.9868,3900.0
2013-06-19 11:30:00,79.76,79.78,79.75,79.75,9200.0,58.9794,58.9942,58.972,58.972,9200.0
2013-06-19 11:40:00,79.75,79.76,79.75,79.76,1300.0,58.972,58.9794,58.972,58.9794,1300.0
2013-06-19 11:50:00,79.76,79.76,79.75,79.76,9600.0,58.9794,58.9794,58.972,58.9794,9600.0
2013-06-19 12:00:00,79.76,79.77,79.75,79.76,14100.0,58.9794,58.9868,58.972,58.9794,14100.0
2013-06-19 12:10:00,79.75,79.76,79.75,79.75,5900.0,58.972,58.9794,58.972,58.972,5900.0
2013-06-19 12:20:00,79.76,79.76,79.75,79.76,11000.0,58.9794,58.9794,58.972,58.9794,11000.0
2013-06-19 12:30:00,79.76,79.76,79.75,79.76,12800.0,58.9794,58.9794,58.972,58.9794,12800.0
2013-06-19 12:40:00,79.76,79.76,79.75,79.76,5300.0,58.9794,58.9794,58.972,58.9794,5300.0
2013-06-19 12:50:00,79.75,79.76,79.73,79.73,4300.0,58.972,58.9794,58.9572,58.9572,4300.0
2013-06-19 13:00:00,79.74,79.75,79.73,79.73,6900.0,58.9646,58.972,58.9572,58.9572,6900.0
2013-06-19 13:10:00,79.74,79.74,79.73,79.73,3800.0,58.9646,58.9646,58.9572,58.9572,3800.0
2013-06-19 13:20:00,79.73,79.74,79.72,79.72,4500.0,58.9572,58.9646,58.9498,58.9498,4500.0
2013-06-19 13:30:00,79.72,79.73,79.71,79.71,3500.0,58.9498,58.9572,58.9424,58.9424,3500.0
2013-06-19 13:40:00,79.71,79.76,79.71,79.76,11400.0,58.9424,58.9794,58.9424,58.9794,11400.0
2013-06-19 13:50:00,79.76,79.76,79.75,79.75,8000.0,58.9794,58.9794,58.972,58.972,8000.0
2013-06-19 14:00:00,79.76,79.81,79.65,79.66,30100.0,58.9794,59.0164,58.8981,58.9055,30100.0
2013-06-19 14:10:00,79.65,79.66,79.63,79.64,7300.0,58.8981,58.9055,58.8833,58.8907,7300.0
2013-06-19 14:20:00,79.63,79.64,79.61,79.63,8600.0,58.8833,58.8907,58.8685,58.8833,8600.0
2013-06-19 14:30:00,79.63,79.64,79.63,79.64,6700.0,58.8833,58.8907,58.8833,58.8907,6700.0
2013-06-19 14:40:00,79.63,79.65,79.55,79.55,16400.0,58.8833,58.8981,58.8241,58.8241,16400.0
2013-06-19 14:50:00,79.56,79.56,79.48,79.48,25900.0,58.8315,58.8315,58.7724,58.7724,25900.0
2013-06-19 15:00:00,79.48,79.49,79.48,79.49,4900.0,58.7724,58.7798,58.7724,58.7798,4900.0
2013-06-19 15:10:00,79.48,79.49,79.47,79.47,9200.0,58.7724,58.7798,58.765,58.765,9200.0
2013-06-19 15:20:00,79.47,79.47,79.45,79.45,12400.0,58.765,58.765,58.7502,58.7502,12400.0
2013-06-19 15:30:00,79.46,79.46,79.44,79.45,17500.0,58.7576,58.7576,58.7428,58.7502,17500.0
2013-06-19 15:40:00,79.46,79.46,79.38,79.4,25200.0,58.7576,58.7576,58.6984,58.7132,25200.0
2013-06-19 15:50:00,79.38,79.4,79.38,79.38,14600.0,58.6984,58.7132,58.6984,58.6984,14600.0
2013-06-20 09:30:00,79.03,79.12,79.0,79.05,54200.0,58.4396,58.5062,58.4174,58.4544,54200.0
2013-06-20 09:40:00,79.06,79.15,79.02,79.15,18800.0,58.4618,58.5284,58.4322,58.5284,18800.0
2013-06-20 09:50:00,79.09,79.14,79.01,79.02,3700.0,58.484,58.521,58.4248,58.4322,3700.0
2013-06-20 10:00:00,79.02,79.03,78.97,79.0,9900.0,58.4322,58.4396,58.3952,58.4174,9900.0
2013-06-20 10:10:00,78.99,79.07,78.99,79.02,7000.0,58.41,58.4692,58.41,58.4322,7000.0
2013-06-20 10:20:00,79.02,79.04,79.01,79.01,11300.0,58.4322,58.447,58.4248,58.4248,11300.0
2013-06-20 10:30:00,79.0,79.05,79.0,79.02,11800.0,58.4174,58.4544,58.4174,58.4322,11800.0
2013-06-20 10:40:00,79.03,79.03,78.99,79.0,10100.0,58.4396,58.4396,58.41,58.4174,10100.0
2013-06-20 10:50:00,79.0,79.03,78.99,78.99,21100.0,58.4174,58.4396,58.41,58.41,21100.0
2013-06-20 11:00:00,78.99,79.01,78.96,78.98,10000.0,58.41,58.4248,58.3879,58.4026,10000.0
2013-06-20 11:10:00,78.96,79.06,78.96,79.06,20800.0,58.3879,58.4618,58.3879,58.4618,20800.0
2013-06-20 11:20:00,79.06,79.07,78.98,79.0,20500.0,58.4618,58.4692,58.4026,58.4174,20500.0
2013-06-20 11:30:00,79.0,79.08,78.96,79.0,65000.0,58.4174,58.4766,58.3879,58.4174,65000.0
2013-06-20 11:40:00,79.0,79.03,78.94,79.02,47400.0,58.4174,58.4396,58.3731,58.4322,47400.0
2013-06-20 11:50:00,79.02,79.05,79.0,79.02,15900.0,58.4322,58.4544,58.4174,58.4322,15900.0
2013-06-20 12:00:00,79.02,79.07,78.96,79.01,76800.0,58.4322,58.4692,58.3879,58.4248,76800.0
2013-06-20 12:10:00,79.02,79.04,78.98,79.0,19400.0,58.4322,58.447,58.4026,58.4174,19400.0
2013-06-20 12:20:00,78.98,79.0,78.96,78.96,11700.0,58.4026,58.4174,58.3879,58.3879,11700.0
2013-06-20 12:30:00,78.96,79.0,78.96,78.99,5000.0,58.3879,58.4174,58.3879,58.41,5000.0
2013-06-20 12:40:00,79.0,79.0,78.93,78.93,8200.0,58.4174,58.4174,58.3657,58.3657,8200.0
2013-06-20 12:50:00,78.95,78.97,78.93,78.97,63500.0,58.3805,58.3952,58.3657,58.3952,63500.0
2013-06-20 13:00:00,78.94,78.98,78.94,78.95,14900.0,58.3731,58.4026,58.3731,58.3805,14900.0
2013-06-20 13:10:00,78.94,78.99,78.92,78.95,57700.0,58.3731,58.41,58.3583,58.3805,57700.0
2013-06-20 13:20:00,78.94,78.95,78.91,78.92,22200.0,58.3731,58.3805,58.3509,58.3583,22200.0
2013-06-20 13:30:00,78.92,78.96,78.92,78.95,12700.0,58.3583,58.3879,58.3583,58.3805,12700.0
2013-06-20 13:40:00,78.94,78.96,78.92,78.92,24100.0,58.3731,58.3879,58.3583,58.3583,24100.0
2013-06-20 13:50:00,78.92,78.96,78.91,78.92,14800.0,58.3583,58.3879,58.3509,58.3583,14800.0
2013-06-20 14:00:00,78.96,78.99,78.94,78.96,15500.0,58.3879,58.41,58.3731,58.3879,15500.0
2013-06-20 14:10:00,78.95,78.97,78.94,78.94,14600.0,58.3805,58.3952,58.3731,58.3731,14600.0
2013-06-20 14:20:00,78.95,78.97,78.94,78.96,37800.0,58.3805,58.3952,58.3731,58.3879,37800.0
2013-06-20 14:30:00,78.96,78.97,78.94,78.96,20300.0,58.3879,58.3952,58.3731,58.3879,20300.0
2013-06-20 14:40:00,78.97,78.97,78.92,78.92,53500.0,58.3952,58.3952,58.3583,58.3583,53500.0
2013-06-20 14:50:00,78.94,78.99,78.92,78.98,49000.0,58.3731,58.41,58.3583,58.4026,49000.0
2013-06-20 15:00:00,78.98,79.01,78.98,79.01,33000.0,58.4026,58.4248,58.4026,58.4248,33000.0
2013-06-20 15:10:00,79.0,79.01,78.96,78.99,28600.0,58.4174,58.4248,58.3879,58.41,28600.0
2013-06-20 15:20:00,78.97,79.0,78.97,78.99,33000.0,58.3952,58.4174,58.3952,58.41,33000.0
2013-06-20 15:30:00,78.99,79.0,78.95,78.97,21100.0,58.41,58.4174,58.3805,58.3952,21100.0
2013-06-20 15:40:00,78.96,79.01,78.96,79.01,33000.0,58.3879,58.4248,58.3879,58.4248,33000.0
2013-06-20 15:50:00,79.01,79.06,79.0,79.04,45800.0,58.4248,58.4618,58.4174,58.447,45800.0
2013-06-21 09:30:00,78.91,79.02,78.88,78.93,34000.0,58.3509,58.4322,58.3287,58.3657,34000.0
2013-06-21 09:40:00,78.9,78.96,78.9,78.91,10000.0,58.3435,58.3879,58.3435,58.3509,10000.0
2013-06-21 09:50:00,78.93,78.97,78.91,78.93,11600.0,58.3657,58.3952,58.3509,58.3657,11600.0
2013-06-21 10:00:00,78.97,78.98,78.95,78.97,8900.0,58.3952,58.4026,58.3805,58.3952,8900.0
2013-06-21 10:10:00,78.97,78.98,78.95,78.95,1900.0,58.3952,58.4026,58.3805,58.3805,1900.0
2013-06-21 10:20:00,78.95,78.97,78.91,78.92,10400.0,58.3805,58.3952,58.3509,58.3583,10400.0
2013-06-21 10:30:00,78.93,78.96,78.92,78.93,25500.0,58.3657,58.3879,58.3583,58.3657,25500.0
2013-06-21 10:40:00,78.93,78.95,78.91,78.94,14700.0,58.3657,58.3805,58.3509,58.3731,14700.0
2013-06-21 10:50:00,78.95,78.95,78.92,78.95,8600.0,58.3805,58.3805,58.3583,58.3805,8600.0
2013-06-21 11:00:00,78.92,78.92,78.9,78.91,36900.0,58.3583,58.3583,58.3435,58.3509,36900.0
2013-06-21 11:10:00,78.91,78.93,78.89,78.91,29800.0,58.3509,58.3657,58.3361,58.3509,29800.0
2013-06-21 11:20:00,78.92,79.0,78.89,78.95,570600.0,58.3583,58.4174,58.3361,58.3805,570600.0
2013-06-21 11:30:00,78.94,78.94,78.83,78.84,47300.0,58.3731,58.3731,58.2917,58.2991,47300.0
2013-06-21 11:40:00,78.84,78.88,78.83,78.83,9700.0,58.2991,58.3287,58.2917,58.2917,9700.0
2013-06-21 11:50:00,78.84,78.85,78.83,78.84,11400.0,58.2991,58.3065,58.2917,58.2991,11400.0
2013-06-21 12:00:00,78.85,78.9,78.85,78.89,21400.0,58.3065,58.3435,58.3065,58.3361,21400.0
2013-06-21 12:10:00,78.88,78.91,78.85,78.86,47200.0,58.3287,58.3509,58.3065,58.3139,47200.0
2013-06-21 12:20:00,78.85,78.87,78.85,78.86,10300.0,58.3065,58.3213,58.3065,58.3139,10300.0
2013-06-21 12:30:00,78.86,78.92,78.85,78.9,27700.0,58.3139,58.3583,58.3065,58.3435,27700.0
2013-06-21 12:40:00,78.91,78.93,78.87,78.91,46400.0,58.3509,58.3657,58.3213,58.3509,46400.0
2013-06-21 12:50:00,78.89,78.91,78.89,78.91,27300.0,58.3361,58.3509,58.3361,58.3509,27300.0
2013-06-21 13:00:00,78.89,78.93,78.89,78.91,15500.0,58.3361,58.3657,58.3361,58.3509,15500.0
2013-06-21 13:10:00,78.92,79.0,78.92,79.0,14500.0,58.3583,58.4174,58.3583,58.4174,14500.0
2013-06-21 13:20:00,79.01,79.01,78.94,78.97,30300.0,58.4248,58.4248,58.3731,58.3952,30300.0
2013-06-21 13:30:00,78.96,79.0,78.94,78.96,8900.0,58.3879,58.4174,58.3731,58.3879,8900.0
2013-06-21 13:40:00,78.96,78.98,78.95,78.98,14600.0,58.3879,58.4026,58.3805,58.4026,14600.0
2013-06-21 13:50:00,78.97,79.02,78.96,79.0,16300.0,58.3952,58.4322,58.3879,58.4174,16300.0
2013-06-21 14:00:00,78.99,78.99,78.94,78.95,9200.0,58.41,58.41,58.3731,58.3805,9200.0
2013-06-21 14:10:00,78.95,78.99,78.95,78.99,13800.0,58.3805,58.41,58.3805,58.41,13800.0
2013-06-21 14:20:00,78.96,78.98,78.96,78.98,12300.0,58.3879,58.4026,58.3879,58.4026,12300.0
2013-06-21 14:30:00,78.98,78.98,78.92,78.94,21300.0,58.4026,58.4026,58.3583,58.3731,21300.0
2013-06-21 14:40:00,78.93,78.95,78.92,78.94,9000.0,58.3657,58.3805,58.3583,58.3731,9000.0
2013-06-21 14:50:00,78.92,78.94,78.89,78.89,9000.0,58.3583,58.3731,58.3361,58.3361,9000.0
2013-06-21 15:00:00,78.9,78.93,78.89,78.91,7800.0,58.3435,58.3657,58.3361,58.3509,7800.0
2013-06-21 15:10:00,78.91,78.94,78.88,78.89,32000.0,58.3509,58.3731,58.3287,58.3361,32000.0
2013-06-21 15:20:00,78.88,78.93,78.88,78.88,24200.0,58.3287,58.3657,58.3287,58.3287,24200.0
2013-06-21 15:30:00,78.89,78.9,78.87,78.88,28600.0,58.3361,58.3435,58.3213,58.3287,28600.0
2013-06-21 15:40:00,78.88,78.88,78.8,78.8,24800.0,58.3287,58.3287,58.2695,58.2695,24800.0
2013-06-21 15:50:00,78.8,78.84,78.8,78.83,20000.0,58.2695,58.2991,58.2695,58.2917,20000.0
2013-06-24 09:30:00,78.45,78.47,78.35,78.39,62000.0,58.0107,58.0255,57.9368,57.9664,62000.0
2013-06-24 09:40:00,78.38,78.47,78.38,78.43,14100.0,57.959,58.0255,57.959,57.9959,14100.0
2013-06-24 09:50:00,78.43,78.46,78.38,78.41,51600.0,57.9959,58.0181,57.959,57.9811,51600.0
2013-06-24 10:00:00,78.4,78.42,78.38,78.39,22500.0,57.9738,57.9885,57.959,57.9664,22500.0
2013-06-24 10:10:00,78.38,78.4,78.32,78.32,21700.0,57.959,57.9738,57.9146,57.9146,21700.0
2013-06-24 10:20:00,78.34,78.38,78.32,78.34,12200.0,57.9294,57.959,57.9146,57.9294,12200.0
2013-06-24 10:30:00,78.34,78.39,78.34,78.36,23100.0,57.9294,57.9664,57.9294,57.9442,23100.0
2013-06-24 10:40:00,78.37,78.37,78.33,78.33,23200.0,57.9516,57.9516,57.922,57.922,23200.0
2013-06-24 10:50:00,78.34,78.34,78.22,78.24,45200.0,57.9294,57.9294,57.8407,57.8554,45200.0
2013-06-24 11:00:00,78.25,78.26,78.23,78.23,82300.0,57.8628,57.8702,57.848,57.848,82300.0
2013-06-24 11:10:00,78.23,78.26,78.23,78.26,31800.0,57.848,57.8702,57.848,57.8702,31800.0
2013-06-24 11:20:00,78.25,78.28,78.24,78.24,47000.0,57.8628,57.885,57.8554,57.8554,47000.0
2013-06-24 11:30:00,78.26,78.27,78.26,78.27,15700.0,57.8702,57.8776,57.8702,57.8776,15700.0
2013-06-24 11:40:00,78.27,78.29,78.24,78.25,15800.0,57.8776,57.8924,57.8554,57.8628,15800.0
2013-06-24 11:50:00,78.25,78.28,78.23,78.24,19100.0,57.8628,57.885,57.848,57.8554,19100.0
2013-06-24 12:00:00,78.25,78.27,78.24,78.24,11900.0,57.8628,57.8776,57.8554,57.8554,11900.0
2013-06-24 12:10:00,78.27,78.27,78.25,78.27,5300.0,57.8776,57.8776,57.8628,57.8776,5300.0
2013-06-24 12:20:00,78.27,78.33,78.27,78.3,23800.0,57.8776,57.922,57.8776,57.8998,23800.0
2013-06-24 12:30:00,78.31,78.33,78.27,78.31,48100.0,57.9072,57.922,57.8776,57.9072,48100.0
2013-06-24 12:40:00,78.29,78.31,78.27,78.3,13200.0,57.8924,57.9072,57.8776,57.8998,13200.0
2013-06-24 12:50:00,78.3,78.38,78.26,78.3,73400.0,57.8998,57.959,57.8702,57.8998,73400.0
2013-06-24 13:00:00,78.31,78.36,78.3,78.32,10100.0,57.9072,57.9442,57.8998,57.9146,10100.0
2013-06-24 13:10:00,78.32,78.4,78.32,78.38,7200.0,57.9146,57.9738,57.9146,57.959,7200.0
2013-06-24 13:20:00,78.38,78.38,78.35,78.37,14800.0,57.959,57.959,57.9368,57.9516,14800.0
2013-06-24 13:30:00,78.37,78.43,78.36,78.4,33300.0,57.9516,57.9959,57.9442,57.9738,33300.0
2013-06-24 13:40:00,78.44,78.47,78.42,78.45,39300.0,58.0033,58.0255,57.9885,58.0107,39300.0
2013-06-24 13:50:00,78.45,78.48,78.42,78.46,18200.0,58.0107,58.0329,57.9885,58.0181,18200.0
2013-06-24 14:00:00,78.46,78.48,78.43,78.48,26200.0,58.0181,58.0329,57.9959,58.0329,26200.0
2013-06-24 14:10:00,78.48,78.56,78.47,78.56,12600.0,58.0329,58.0921,58.0255,58.0921,12600.0
2013-06-24 14:20:00,78.56,78.6,78.54,78.56,16900.0,58.0921,58.1216,58.0773,58.0921,16900.0
2013-06-24 14:30:00,78.56,78.64,78.56,78.61,50300.0,58.0921,58.1512,58.0921,58.129,50300.0
2013-06-24 14:40:00,78.6,78.64,78.57,78.62,21400.0,58.1216,58.1512,58.0995,58.1364,21400.0
2013-06-24 14:50:00,78.62,78.62,78.57,78.6,26600.0,58.1364,58.1364,58.0995,58.1216,26600.0
2013-06-24 15:00:00,78.57,78.57,78.52,78.55,13600.0,58.0995,58.0995,58.0625,58.0847,13600.0
2013-06-24 15:10:00,78.56,78.56,78.54,78.56,5700.0,58.0921,58.0921,58.0773,58.0921,5700.0
2013-06-24 15:20:00,78.52,78.55,78.52,78.53,10400.0,58.0625,58.0847,58.0625,58.0699,10400.0
2013-06-24 15:30:00,78.52,78.54,78.5,78.52,18700.0,58.0625,58.0773,58.0477,58.0625,18700.0
2013-06-24 15:40:00,78.52,78.53,78.48,78.48,29500.0,58.0625,58.0699,58.0329,58.0329,29500.0
2013-06-24 15:50:00,78.48,78.5,78.46,78.47,31700.0,58.0329,58.0477,58.0181,58.0255,31700.0
2013-06-25 09:30:00,78.62,78.66,78.62,78.65,48800.0,58.1364,58.166,58.1364,58.1586,48800.0
2013-06-25 09:40:00,78.65,78.66,78.63,78.63,14100.0,58.1586,58.166,58.1438,58.1438,14100.0
2013-06-25 09:50:00,78.64,78.65,78.62,78.65,10300.0,58.1512,58.1586,58.1364,58.1586,10300.0
2013-06-25 10:00:00,78.66,78.67,78.57,78.58,13600.0,58.166,58.1734,58.0995,58.1069,13600.0
2013-06-25 10:10:00,78.63,78.63,78.55,78.55,5200.0,58.1438,58.1438,58.0847,58.0847,5200.0
2013-06-25 10:20:00,78.57,78.59,78.55,78.59,4500.0,58.0995,58.1143,58.0847,58.1143,4500.0
2013-06-25 10:30:00,78.59,78.6,78.57,78.58,5200.0,58.1143,58.1216,58.0995,58.1069,5200.0
2013-06-25 10:40:00,78.58,78.62,78.58,78.58,3400.0,58.1069,58.1364,58.1069,58.1069,3400.0
2013-06-25 10:50:00,78.58,78.61,78.58,78.6,20300.0,58.1069,58.129,58.1069,58.1216,20300.0
2013-06-25 11:00:00,78.59,78.61,78.58,78.61,13500.0,58.1143,58.129,58.1069,58.129,13500.0
2013-06-25 11:10:00,78.62,78.63,78.58,78.61,4500.0,58.1364,58.1438,58.1069,58.129,4500.0
2013-06-25 11:20:00,78.61,78.62,78.58,78.62,5300.0,58.129,58.1364,58.1069,58.1364,5300.0
2013-06-25 11:30:00,78.62,78.62,78.58,78.58,6100.0,58.1364,58.1364,58.1069,58.1069,6100.0
2013-06-25 11:40:00,78.62,78.62,78.58,78.58,5800.0,58.1364,58.1364,58.1069,58.1069,5800.0
2013-06-25 11:50:00,78.56,78.59,78.56,78.59,9100.0,58.0921,58.1143,58.0921,58.1143,9100.0
2013-06-25 12:00:00,78.57,78.59,78.56,78.56,2600.0,58.0995,58.1143,58.0921,58.0921,2600.0
2013-06-25 12:10:00,78.6,78.6,78.59,78.6,1900.0,58.1216,58.1216,58.1143,58.1216,1900.0
2013-06-25 12:20:00,78.6,78.62,78.59,78.6,10500.0,58.1216,58.1364,58.1143,58.1216,10500.0
2013-06-25 12:30:00,78.61,78.64,78.6,78.64,23200.0,58.129,58.1512,58.1216,58.1512,23200.0
2013-06-25 12:40:00,78.64,78.65,78.64,78.65,39200.0,58.1512,58.1586,58.1512,58.1586,39200.0
2013-06-25 12:50:00,78.65,78.65,78.63,78.64,11100.0,58.1586,58.1586,58.1438,58.1512,11100.0
2013-06-25 13:00:00,78.64,78.64,78.63,78.64,17100.0,58.1512,58.1512,58.1438,58.1512,17100.0
2013-06-25 13:10:00,78.63,78.64,78.59,78.59,17400.0,58.1438,58.1512,58.1143,58.1143,17400.0
2013-06-25 13:20:00,78.59,78.6,78.55,78.59,5400.0,58.1143,58.1216,58.0847,58.1143,5400.0
2013-06-25 13:30:00,78.6,78.6,78.56,78.59,5100.0,58.1216,58.1216,58.0921,58.1143,5100.0
2013-06-25 13:40:00,78.6,78.62,78.58,78.62,12900.0,58.1216,58.1364,58.1069,58.1364,12900.0
2013-06-25 13:50:00,78.6,78.62,78.6,78.61,14100.0,58.1216,58.1364,58.1216,58.129,14100.0
2013-06-25 14:00:00,78.62,78.62,78.6,78.62,9100.0,58.1364,58.1364,58.1216,58.1364,9100.0
2013-06-25 14:10:00,78.61,78.62,78.59,78.6,16400.0,58.129,58.1364,58.1143,58.1216,16400.0
2013-06-25 14:20:00,78.62,78.62,78.59,78.59,18000.0,58.1364,58.1364,58.1143,58.1143,18000.0
2013-06-25 14:30:00,78.6,78.64,78.6,78.63,11600.0,58.1216,58.1512,58.1216,58.1438,11600.0
2013-06-25 14:40:00,78.64,78.64,78.62,78.63,10500.0,58.1512,58.1512,58.1364,58.1438,10500.0
2013-06-25 14:50:00,78.63,78.63,78.61,78.63,8800.0,58.1438,58.1438,58.129,58.1438,8800.0
2013-06-25 15:00:00,78.63,78.63,78.61,78.62,7200.0,58.1438,58.1438,58.129,58.1364,7200.0
2013-06-25 15:10:00,78.63,78.63,78.61,78.63,13700.0,58.1438,58.1438,58.129,58.1438,13700.0
2013-06-25 15:20:00,78.62,78.63,78.61,78.63,21100.0,58.1364,58.1438,58.129,58.1438,21100.0
2013-06-25 15:30:00,78.63,78.65,78.63,78.65,14700.0,58.1438,58.1586,58.1438,58.1586,14700.0
2013-06-25 15:40:00,78.64,78.67,78.64,78.65,26500.0,58.1512,58.1734,58.1512,58.1586,26500.0
2013-06-25 15:50:00,78.66,78.67,78.63,78.67,58300.0,58.166,58.1734,58.1438,58.1734,58300.0
2013-06-26 09:30:00,78.8,78.9,78.8,78.83,40600.0,58.2695,58.3435,58.2695,58.2917,40600.0
2013-06-26 09:40:00,78.84,78.95,78.84,78.95,58400.0,58.2991,58.3805,58.2991,58.3805,58400.0
2013-06-26 09:50:00,78.95,78.97,78.9,78.94,43200.0,58.3805,58.3952,58.3435,58.3731,43200.0
2013-06-26 10:00:00,78.95,78.95,78.93,78.93,8000.0,58.3805,58.3805,58.3657,58.3657,8000.0
2013-06-26 10:10:00,78.93,78.98,78.92,78.95,136800.0,58.3657,58.4026,58.3583,58.3805,136800.0
2013-06-26 10:20:00,78.99,78.99,78.96,78.98,36900.0,58.41,58.41,58.3879,58.4026,36900.0
2013-06-26 10:30:00,78.99,79.03,78.97,79.02,60100.0,58.41,58.4396,58.3952,58.4322,60100.0
2013-06-26 10:40:00,79.02,79.07,79.0,79.06,88600.0,58.4322,58.4692,58.4174,58.4618,88600.0
2013-06-26 10:50:00,79.06,79.07,79.05,79.06,11000.0,58.4618,58.4692,58.4544,58.4618,11000.0
2013-06-26 11:00:00,79.05,79.06,79.04,79.06,49500.0,58.4544,58.4618,58.447,58.4618,49500.0
2013-06-26 11:10:00,79.05,79.06,79.0,79.03,38600.0,58.4544,58.4618,58.4174,58.4396,38600.0
2013-06-26 11:20:00,79.03,79.04,79.03,79.04,2900.0,58.4396,58.447,58.4396,58.447,2900.0
2013-06-26 11:30:00,79.04,79.04,79.03,79.04,5500.0,58.447,58.447,58.4396,58.447,5500.0
2013-06-26 11:40:00,79.04,79.05,79.03,79.05,20900.0,58.447,58.4544,58.4396,58.4544,20900.0
2013-06-26 11:50:00,79.04,79.05,79.03,79.04,6000.0,58.447,58.4544,58.4396,58.447,6000.0
2013-06-26 12:00:00,79.03,79.04,79.03,79.04,14900.0,58.4396,58.447,58.4396,58.447,14900.0
2013-06-26 12:10:00,79.03,79.04,79.03,79.03,1900.0,58.4396,58.447,58.4396,58.4396,1900.0
2013-06-26 12:20:00,79.03,79.04,79.03,79.03,8100.0,58.4396,58.447,58.4396,58.4396,8100.0
2013-06-26 12:30:00,79.04,79.04,79.03,79.04,4300.0,58.447,58.447,58.4396,58.447,4300.0
2013-06-26 12:40:00,79.04,79.04,79.02,79.03,4100.0,58.447,58.447,58.4322,58.4396,4100.0
2013-06-26 12:50:00,79.02,79.02,79.01,79.02,5600.0,58.4322,58.4322,58.4248,58.4322,5600.0
2013-06-26 13:00:00,79.02,79.03,79.02,79.02,2900.0,58.4322,58.4396,58.4322,58.4322,2900.0
2013-06-26 13:10:00,79.02,79.03,79.01,79.01,10700.0,58.4322,58.4396,58.4248,58.4248,10700.0
2013-06-26 13:20:00,79.01,79.03,78.99,79.01,7400.0,58.4248,58.4396,58.41,58.4248,7400.0
2013-06-26 13:30:00,79.01,79.03,79.01,79.01,20300.0,58.4248,58.4396,58.4248,58.4248,20300.0
2013-06-26 13:40:00,79.01,79.03,79.01,79.01,11200.0,58.4248,58.4396,58.4248,58.4248,11200.0
2013-06-26 13:50:00,79.03,79.03,79.0,79.01,7500.0,58.4396,58.4396,58.4174,58.4248,7500.0
2013-06-26 14:00:00,79.01,79.01,79.0,79.01,7600.0,58.4248,58.4248,58.4174,58.4248,7600.0
2013-06-26 14:10:00,79.0,79.01,78.98,78.99,23500.0,58.4174,58.4248,58.4026,58.41,23500.0
2013-06-26 14:20:00,78.96,78.99,78.95,78.99,9700.0,58.3879,58.41,58.3805,58.41,9700.0
2013-06-26 14:30:00,78.99,78.99,78.97,78.98,5600.0,58.41,58.41,58.3952,58.4026,5600.0
2013-06-26 14:40:00,78.98,79.0,78.97,79.0,9600.0,58.4026,58.4174,58.3952,58.4174,9600.0
2013-06-26 14:50:00,78.99,79.0,78.99,79.0,22600.0,58.41,58.4174,58.41,58.4174,22600.0
2013-06-26 15:00:00,78.99,79.0,78.99,79.0,17600.0,58.41,58.4174,58.41,58.4174,17600.0
2013-06-26 15:10:00,79.0,79.02,78.99,78.99,27300.0,58.4174,58.4322,58.41,58.41,27300.0
2013-06-26 15:20:00,79.01,79.02,78.99,79.01,19500.0,58.4248,58.4322,58.41,58.4248,19500.0
2013-06-26 15:30:00,79.01,79.03,78.99,79.0,88500.0,58.4248,58.4396,58.41,58.4174,88500.0
2013-06-26 15:40:00,79.03,79.03,79.0,79.02,6600.0,58.4396,58.4396,58.4174,58.4322,6600.0
2013-06-26 15:50:00,79.03,79.03,78.99,79.01,11700.0,58.4396,58.4396,58.41,58.4248,11700.0
2013-06-27 09:30:00,79.1,79.13,79.08,79.13,17000.0,58.4914,58.5136,58.4766,58.5136,17000.0
2013-06-27 09:40:00,79.14,79.17,79.12,79.15,2000.0,58.521,58.5431,58.5062,58.5284,2000.0
2013-06-27 09:50:00,79.12,79.18,79.12,79.13,7200.0,58.5062,58.5505,58.5062,58.5136,7200.0
2013-06-27 10:00:00,79.11,79.18,79.1,79.14,5100.0,58.4988,58.5505,58.4914,58.521,5100.0
2013-06-27 10:10:00,79.17,79.17,79.09,79.17,11000.0,58.5431,58.5431,58.484,58.5431,11000.0
2013-06-27 10:20:00,79.17,79.17,79.11,79.17,4200.0,58.5431,58.5431,58.4988,58.5431,4200.0
2013-06-27 10:30:00,79.16,79.18,79.15,79.18,5700.0,58.5357,58.5505,58.5284,58.5505,5700.0
2013-06-27 10:40:00,79.14,79.18,79.14,79.14,11100.0,58.521,58.5505,58.521,58.521,11100.0
2013-06-27 10:50:00,79.16,79.16,79.1,79.1,3500.0,58.5357,58.5357,58.4914,58.4914,3500.0
2013-06-27 11:00:00,79.16,79.18,79.11,79.18,4700.0,58.5357,58.5505,58.4988,58.5505,4700.0
2013-06-27 11:10:00,79.14,79.17,79.11,79.13,14000.0,58.521,58.5431,58.4988,58.5136,14000.0
2013-06-27 11:20:00,79.14,79.17,79.13,79.17,15700.0,58.521,58.5431,58.5136,58.5431,15700.0
2013-06-27 11:30:00,79.17,79.18,79.16,79.18,5300.0,58.5431,58.5505,58.5357,58.5505,5300.0
2013-06-27 11:40:00,79.16,79.18,79.16,79.16,12900.0,58.5357,58.5505,58.5357,58.5357,12900.0
2013-06-27 11:50:00,79.16,79.19,79.16,79.18,9100.0,58.5357,58.5579,58.5357,58.5505,9100.0
2013-06-27 12:00:00,79.17,79.18,79.17,79.18,15000.0,58.5431,58.5505,58.5431,58.5505,15000.0
2013-06-27 12:10:00,79.18,79.2,79.17,79.2,6600.0,58.5505,58.5653,58.5431,58.5653,6600.0
2013-06-27 12:20:00,79.2,79.2,79.18,79.2,6100.0,58.5653,58.5653,58.5505,58.5653,6100.0
2013-06-27 12:30:00,79.2,79.21,79.19,79.2,10500.0,58.5653,58.5727,58.5579,58.5653,10500.0
2013-06-27 12:40:00,79.2,79.21,79.19,79.21,9600.0,58.5653,58.5727,58.5579,58.5727,9600.0
2013-06-27 12:50:00,79.21,79.21,79.2,79.21,7800.0,58.5727,58.5727,58.5653,58.5727,7800.0
2013-06-27 13:00:00,79.21,79.24,79.2,79.23,16300.0,58.5727,58.5949,58.5653,58.5875,16300.0
2013-06-27 13:10:00,79.23,79.25,79.22,79.25,13700.0,58.5875,58.6023,58.5801,58.6023,13700.0
2013-06-27 13:20:00,79.25,79.25,79.22,79.24,4000.0,58.6023,58.6023,58.5801,58.5949,4000.0
2013-06-27 13:30:00,79.25,79.26,79.24,79.26,11500.0,58.6023,58.6097,58.5949,58.6097,11500.0
2013-06-27 13:40:00,79.26,79.26,79.21,79.22,9500.0,58.6097,58.6097,58.5727,58.5801,9500.0
2013-06-27 13:50:00,79.24,79.25,79.2,79.2,78500.0,58.5949,58.6023,58.5653,58.5653,78500.0
2013-06-27 14:00:00,79.2,79.24,79.2,79.23,3000.0,58.5653,58.5949,58.5653,58.5875,3000.0
2013-06-27 14:10:00,79.24,79.24,79.2,79.22,8000.0,58.5949,58.5949,58.5653,58.5801,8000.0
2013-06-27 14:20:00,79.2,79.25,79.2,79.23,26400.0,58.5653,58.6023,58.5653,58.5875,26400.0
2013-06-27 14:30:00,79.24,79.25,79.22,79.25,49800.0,58.5949,58.6023,58.5801,58.6023,49800.0
2013-06-27 14:40:00,79.22,79.24,79.22,79.24,2600.0,58.5801,58.5949,58.5801,58.5949,2600.0
2013-06-27 14:50:00,79.22,79.25,79.22,79.22,3100.0,58.5801,58.6023,58.5801,58.5801,3100.0
2013-06-27 15:00:00,79.22,79.25,79.22,79.23,44800.0,58.5801,58.6023,58.5801,58.5875,44800.0
2013-06-27 15:10:00,79.22,79.25,79.22,79.25,6500.0,58.5801,58.6023,58.5801,58.6023,6500.0
2013-06-27 15:20:00,79.25,79.26,79.24,79.24,33700.0,58.6023,58.6097,58.5949,58.5949,33700.0
2013-06-27 15:30:00,79.26,79.26,79.25,79.26,3900.0,58.6097,58.6097,58.6023,58.6097,3900.0
2013-06-27 15:40:00,79.25,79.26,79.18,79.2,26700.0,58.6023,58.6097,58.5505,58.5653,26700.0
2013-06-27 15:50:00,79.2,79.21,79.15,79.16,144100.0,58.5653,58.5727,58.5284,58.5357,144100.0
2013-06-28 09:30:00,78.96,79.01,78.96,79.0,16100.0,58.4757,58.5127,58.4757,58.5053,16100.0
2013-06-28 09:40:00,78.99,79.01,78.98,78.99,20600.0,58.4979,58.5127,58.4905,58.4979,20600.0
2013-06-28 09:50:00,78.99,78.99,78.94,78.95,28700.0,58.4979,58.4979,58.4609,58.4683,28700.0
2013-06-28 10:00:00,78.96,79.0,78.93,78.98,5600.0,58.4757,58.5053,58.4535,58.4905,5600.0
2013-06-28 10:10:00,78.97,79.01,78.96,78.96,26000.0,58.4831,58.5127,58.4757,58.4757,26000.0
2013-06-28 10:20:00,78.96,79.01,78.94,79.0,37800.0,58.4757,58.5127,58.4609,58.5053,37800.0
2013-06-28 10:30:00,79.0,79.0,78.94,79.0,4600.0,58.5053,58.5053,58.4609,58.5053,4600.0
2013-06-28 10:40:00,78.99,79.0,78.94,78.94,3000.0,58.4979,58.5053,58.4609,58.4609,3000.0
2013-06-28 10:50:00,78.96,78.98,78.94,78.95,7800.0,58.4757,58.4905,58.4609,58.4683,7800.0
2013-06-28 11:00:00,78.95,79.0,78.95,79.0,6900.0,58.4683,58.5053,58.4683,58.5053,6900.0
2013-06-28 11:10:00,79.0,79.06,79.0,79.04,9600.0,58.5053,58.5498,58.5053,58.5349,9600.0
2013-06-28 11:20:00,79.06,79.06,79.03,79.05,7000.0,58.5498,58.5498,58.5275,58.5423,7000.0
2013-06-28 11:30:00,79.04,79.05,79.03,79.04,7700.0,58.5349,58.5423,58.5275,58.5349,7700.0
2013-06-28 11:40:00,79.04,79.06,78.98,79.02,14600.0,58.5349,58.5498,58.4905,58.5201,14600.0
2013-06-28 11:50:00,79.01,79.02,79.0,79.0,9500.0,58.5127,58.5201,58.5053,58.5053,9500.0
2013-06-28 12:00:00,79.0,79.01,78.98,79.0,17000.0,58.5053,58.5127,58.4905,58.5053,17000.0
2013-06-28 12:10:00,78.99,79.01,78.99,79.01,20300.0,58.4979,58.5127,58.4979,58.5127,20300.0
2013-06-28 12:20:00,79.0,79.01,79.0,79.0,11900.0,58.5053,58.5127,58.5053,58.5053,11900.0
2013-06-28 12:30:00,79.01,79.01,78.98,79.0,5900.0,58.5127,58.5127,58.4905,58.5053,5900.0
2013-06-28 12:40:00,78.99,79.0,78.97,79.0,30700.0,58.4979,58.5053,58.4831,58.5053,30700.0
2013-06-28 12:50:00,78.99,79.0,78.99,79.0,13000.0,58.4979,58.5053,58.4979,58.5053,13000.0
2013-06-28 13:00:00,79.0,79.0,78.99,79.0,13000.0,58.5053,58.5053,58.4979,58.5053,13000.0
2013-06-28 13:10:00,78.99,79.02,78.99,79.0,4200.0,58.4979,58.5201,58.4979,58.5053,4200.0
2013-06-28 13:20:00,79.03,79.05,79.03,79.04,11800.0,58.5275,58.5423,58.5275,58.5349,11800.0
2013-06-28 13:30:00,79.05,79.05,79.04,79.05,5700.0,58.5423,58.5423,58.5349,58.5423,5700.0
2013-06-28 13:40:00,79.04,79.05,79.04,79.04,7900.0,58.5349,58.5423,58.5349,58.5349,7900.0
2013-06-28 13:50:00,79.04,79.06,79.03,79.05,27600.0,58.5349,58.5498,58.5275,58.5423,27600.0
2013-06-28 14:00:00,79.06,79.08,79.05,79.07,15300.0,58.5498,58.5646,58.5423,58.5572,15300.0
2013-06-28 14:10:00,79.07,79.09,79.07,79.09,61800.0,58.5572,58.572,58.5572,58.572,61800.0
2013-06-28 14:20:00,79.08,79.09,79.07,79.08,21600.0,58.5646,58.572,58.5572,58.5646,21600.0
2013-06-28 14:30:00,79.07,79.11,79.07,79.09,27700.0,58.5572,58.5868,58.5572,58.572,27700.0
2013-06-28 14:40:00,79.09,79.11,79.07,79.11,43600.0,58.572,58.5868,58.5572,58.5868,43600.0
2013-06-28 14:50:00,79.1,79.13,79.08,79.13,19000.0,58.5794,58.6016,58.5646,58.6016,19000.0
2013-06-28 15:00:00,79.12,79.13,79.07,79.11,14700.0,58.5942,58.6016,58.5572,58.5868,14700.0
2013-06-28 15:10:00,79.11,79.11,79.07,79.07,9600.0,58.5868,58.5868,58.5572,58.5572,9600.0
2013-06-28 15:20:00,79.1,79.1,79.08,79.1,19000.0,58.5794,58.5794,58.5646,58.5794,19000.0
2013-06-28 15:30:00,79.09,79.13,79.09,79.13,8500.0,58.572,58.6016,58.572,58.6016,8500.0
2013-06-28 15:40:00,79.13,79.13,79.1,79.11,17800.0,58.6016,58.6016,58.5794,58.5868,17800.0
2013-06-28 15:50:00,79.1,79.11,79.08,79.1,52900.0,58.5794,58.5868,58.5646,58.5794,52900.0
2013-07-01 09:30:00,79.11,79.12,79.04,79.11,35500.0,58.5868,58.5942,58.5349,58.5868,35500.0
2013-07-01 09:40:00,79.11,79.11,79.07,79.11,4200.0,58.5868,58.5868,58.5572,58.5868,4200.0
2013-07-01 09:50:00,79.11,79.11,79.07,79.09,6500.0,58.5868,58.5868,58.5572,58.572,6500.0
2013-07-01 10:00:00,79.09,79.12,79.07,79.12,41700.0,58.572,58.5942,58.5572,58.5942,41700.0
2013-07-01 10:10:00,79.12,79.15,79.12,79.15,6600.0,58.5942,58.6164,58.5942,58.6164,6600.0
2013-07-01 10:20:00,79.14,79.16,79.13,79.15,20900.0,58.609,58.6238,58.6016,58.6164,20900.0
2013-07-01 10:30:00,79.15,79.16,79.14,79.15,17600.0,58.6164,58.6238,58.609,58.6164,17600.0
2013-07-01 10:40:00,79.16,79.16,79.15,79.16,17100.0,58.6238,58.6238,58.6164,58.6238,17100.0
2013-07-01 10:50:00,79.16,79.17,79.16,79.16,11700.0,58.6238,58.6312,58.6238,58.6238,11700.0
2013-07-01 11:00:00,79.16,79.18,79.16,79.17,11100.0,58.6238,58.6386,58.6238,58.6312,11100.0
2013-07-01 11:10:00,79.17,79.18,79.17,79.18,8500.0,58.6312,58.6386,58.6312,58.6386,8500.0
2013-07-01 11:20:00,79.18,79.18,79.17,79.17,3700.0,58.6386,58.6386,58.6312,58.6312,3700.0
2013-07-01 11:30:00,79.17,79.18,79.17,79.17,12500.0,58.6312,58.6386,58.6312,58.6312,12500.0
2013-07-01 11:40:00,79.17,79.18,79.17,79.17,14600.0,58.6312,58.6386,58.6312,58.6312,14600.0
2013-07-01 11:50:00,79.18,79.19,79.17,79.17,12200.0,58.6386,58.646,58.6312,58.6312,12200.0
2013-07-01 12:00:00,79.18,79.19,79.18,79.18,23400.0,58.6386,58.646,58.6386,58.6386,23400.0
2013-07-01 12:10:00,79.19,79.19,79.15,79.18,13100.0,58.646,58.646,58.6164,58.6386,13100.0
2013-07-01 12:20:00,79.19,79.19,79.16,79.16,10300.0,58.646,58.646,58.6238,58.6238,10300.0
2013-07-01 12:30:00,79.17,79.19,79.16,79.17,69400.0,58.6312,58.646,58.6238,58.6312,69400.0
2013-07-01 12:40:00,79.18,79.19,79.16,79.19,8000.0,58.6386,58.646,58.6238,58.646,8000.0
2013-07-01 12:50:00,79.19,79.19,79.18,79.19,8100.0,58.646,58.646,58.6386,58.646,8100.0
2013-07-01 13:00:00,79.19,79.19,79.18,79.18,9200.0,58.646,58.646,58.6386,58.6386,9200.0
2013-07-01 13:10:00,79.18,79.19,79.17,79.19,11500.0,58.6386,58.646,58.6312,58.646,11500.0
2013-07-01 13:20:00,79.19,79.2,79.18,79.2,18900.0,58.646,58.6534,58.6386,58.6534,18900.0
2013-07-01 13:30:00,79.2,79.2,79.19,79.19,9100.0,58.6534,58.6534,58.646,58.646,9100.0
2013-07-01 13:40:00,79.2,79.2,79.19,79.2,10900.0,58.6534,58.6534,58.646,58.6534,10900.0
2013-07-01 13:50:00,79.19,79.2,79.19,79.2,13400.0,58.646,58.6534,58.646,58.6534,13400.0
2013-07-01 14:00:00,79.2,79.21,79.18,79.2,38400.0,58.6534,58.6608,58.6386,58.6534,38400.0
2013-07-01 14:10:00,79.2,79.21,79.15,79.19,15800.0,58.6534,58.6608,58.6164,58.646,15800.0
2013-07-01 14:20:00,79.19,79.19,79.14,79.14,15300.0,58.646,58.646,58.609,58.609,15300.0
2013-07-01 14:30:00,79.16,79.2,79.15,79.19,16700.0,58.6238,58.6534,58.6164,58.646,16700.0
2013-07-01 14:40:00,79.19,79.19,79.15,79.19,20500.0,58.646,58.646,58.6164,58.646,20500.0
2013-07-01 14:50:00,79.19,79.19,79.15,79.19,23200.0,58.646,58.646,58.6164,58.646,23200.0
2013-07-01 15:00:00,79.19,79.2,79.16,79.19,33600.0,58.646,58.6534,58.6238,58.646,33600.0
2013-07-01 15:10:00,79.19,79.2,79.15,79.17,21100.0,58.646,58.6534,58.6164,58.6312,21100.0
2013-07-01 15:20:00,79.17,79.19,79.16,79.19,22000.0,58.6312,58.646,58.6238,58.646,22000.0
2013-07-01 15:30:00,79.19,79.19,79.17,79.19,23900.0,58.646,58.646,58.6312,58.646,23900.0
2013-07-01 15:40:00,79.19,79.2,79.17,79.2,23600.0,58.646,58.6534,58.6312,58.6534,23600.0
2013-07-01 15:50:00,79.2,79.2,79.18,79.18,36400.0,58.6534,58.6534,58.6386,58.6386,36400.0
2013-07-02 09:30:00,79.15,79.18,79.15,79.18,6600.0,58.6164,58.6386,58.6164,58.6386,6600.0
2013-07-02 09:40:00,79.19,79.19,79.16,79.16,2000.0,58.646,58.646,58.6238,58.6238,2000.0
2013-07-02 09:50:00,79.16,79.19,79.16,79.19,6600.0,58.6238,58.646,58.6238,58.646,6600.0
2013-07-02 10:00:00,79.18,79.19,79.17,79.19,5800.0,58.6386,58.646,58.6312,58.646,5800.0
2013-07-02 10:10:00,79.19,79.19,79.16,79.18,2400.0,58.646,58.646,58.6238,58.6386,2400.0
2013-07-02 10:20:00,79.18,79.19,79.17,79.18,12500.0,58.6386,58.646,58.6312,58.6386,12500.0
2013-07-02 10:30:00,79.19,79.19,79.16,79.17,87300.0,58.646,58.646,58.6238,58.6312,87300.0
2013-07-02 10:40:00,79.18,79.19,79.17,79.19,4300.0,58.6386,58.646,58.6312,58.646,4300.0
2013-07-02 10:50:00,79.17,79.21,79.17,79.17,11000.0,58.6312,58.6608,58.6312,58.6312,11000.0
2013-07-02 11:00:00,79.19,79.2,79.17,79.18,2400.0,58.646,58.6534,58.6312,58.6386,2400.0
2013-07-02 11:10:00,79.18,79.18,79.16,79.17,13200.0,58.6386,58.6386,58.6238,58.6312,13200.0
2013-07-02 11:20:00,79.17,79.18,79.15,79.17,9100.0,58.6312,58.6386,58.6164,58.6312,9100.0
2013-07-02 11:30:00,79.18,79.18,79.16,79.17,7800.0,58.6386,58.6386,58.6238,58.6312,7800.0
2013-07-02 11:40:00,79.18,79.18,79.16,79.17,16800.0,58.6386,58.6386,58.6238,58.6312,16800.0
2013-07-02 11:50:00,79.18,79.2,79.17,79.18,6800.0,58.6386,58.6534,58.6312,58.6386,6800.0
2013-07-02 12:00:00,79.18,79.2,79.15,79.15,19700.0,58.6386,58.6534,58.6164,58.6164,19700.0
2013-07-02 12:10:00,79.18,79.18,79.15,79.16,16600.0,58.6386,58.6386,58.6164,58.6238,16600.0
2013-07-02 12:20:00,79.18,79.18,79.15,79.16,3500.0,58.6386,58.6386,58.6164,58.6238,3500.0
2013-07-02 12:30:00,79.18,79.18,79.13,79.13,16000.0,58.6386,58.6386,58.6016,58.6016,16000.0
2013-07-02 12:40:00,79.13,79.18,79.11,79.16,29600.0,58.6016,58.6386,58.5868,58.6238,29600.0
2013-07-02 12:50:00,79.15,79.18,79.15,79.16,6300.0,58.6164,58.6386,58.6164,58.6238,6300.0
2013-07-02 13:00:00,79.16,79.18,79.15,79.18,7500.0,58.6238,58.6386,58.6164,58.6386,7500.0
2013-07-02 13:10:00,79.16,79.18,79.15,79.17,19700.0,58.6238,58.6386,58.6164,58.6312,19700.0
2013-07-02 13:20:00,79.17,79.17,79.16,79.16,7900.0,58.6312,58.6312,58.6238,58.6238,7900.0
2013-07-02 13:30:00,79.17,79.18,79.15,79.16,40300.0,58.6312,58.6386,58.6164,58.6238,40300.0
2013-07-02 13:40:00,79.15,79.16,79.14,79.15,10700.0,58.6164,58.6238,58.609,58.6164,10700.0
2013-07-02 13:50:00,79.14,79.15,79.14,79.14,3600.0,58.609,58.6164,58.609,58.609,3600.0
2013-07-02 14:00:00,79.15,79.15,79.12,79.13,19500.0,58.6164,58.6164,58.5942,58.6016,19500.0
2013-07-02 14:10:00,79.12,79.15,79.12,79.14,22500.0,58.5942,58.6164,58.5942,58.609,22500.0
2013-07-02 14:20:00,79.15,79.15,79.12,79.15,8100.0,58.6164,58.6164,58.5942,58.6164,8100.0
2013-07-02 14:30:00,79.15,79.15,79.13,79.14,8700.0,58.6164,58.6164,58.6016,58.609,8700.0
2013-07-02 14:40:00,79.15,79.18,79.14,79.17,17600.0,58.6164,58.6386,58.609,58.6312,17600.0
2013-07-02 14:50:00,79.16,79.19,79.16,79.17,39900.0,58.6238,58.646,58.6238,58.6312,39900.0
2013-07-02 15:00:00,79.17,79.19,79.16,79.18,20700.0,58.6312,58.646,58.6238,58.6386,20700.0
2013-07-02 15:10:00,79.17,79.19,79.16,79.18,7700.0,58.6312,58.646,58.6238,58.6386,7700.0
2013-07-02 15:20:00,79.18,79.19,79.1,79.13,85800.0,58.6386,58.646,58.5794,58.6016,85800.0
2013-07-02 15:30:00,79.11,79.15,79.09,79.14,16500.0,58.5868,58.6164,58.572,58.609,16500.0
2013-07-02 15:40:00,79.14,79.14,79.11,79.12,25200.0,58.609,58.609,58.5868,58.5942,25200.0
2013-07-02 15:50:00,79.12,79.13,79.1,79.11,51900.0,58.5942,58.6016,58.5794,58.5868,51900.0
2013-07-03 09:30:00,79.16,79.2,79.1,79.1,13000.0,58.6238,58.6534,58.5794,58.5794,13000.0
2013-07-03 09:40:00,79.17,79.17,79.13,79.13,2200.0,58.6312,58.6312,58.6016,58.6016,2200.0
2013-07-03 09:50:00,79.15,79.16,79.11,79.12,5500.0,58.6164,58.6238,58.5868,58.5942,5500.0
2013-07-03 10:00:00,79.13,79.13,79.11,79.11,3400.0,58.6016,58.6016,58.5868,58.5868,3400.0
2013-07-03 10:10:00,79.13,79.16,79.11,79.12,7800.0,58.6016,58.6238,58.5868,58.5942,7800.0
2013-07-03 10:20:00,79.16,79.16,79.13,79.16,3400.0,58.6238,58.6238,58.6016,58.6238,3400.0
2013-07-03 10:30:00,79.15,79.16,79.13,79.15,3900.0,58.6164,58.6238,58.6016,58.6164,3900.0
2013-07-03 10:40:00,79.16,79.16,79.11,79.13,8000.0,58.6238,58.6238,58.5868,58.6016,8000.0
2013-07-03 10:50:00,79.16,79.16,79.13,79.15,9100.0,58.6238,58.6238,58.6016,58.6164,9100.0
2013-07-03 11:00:00,79.12,79.2,79.12,79.2,11800.0,58.5942,58.6534,58.5942,58.6534,11800.0
2013-07-03 11:10:00,79.21,79.21,79.15,79.15,11500.0,58.6608,58.6608,58.6164,58.6164,11500.0
2013-07-03 11:20:00,79.17,79.21,79.12,79.12,2800.0,58.6312,58.6608,58.5942,58.5942,2800.0
2013-07-03 11:30:00,79.12,79.16,79.11,79.15,5900.0,58.5942,58.6238,58.5868,58.6164,5900.0
2013-07-03 11:40:00,79.14,79.16,79.1,79.1,5600.0,58.609,58.6238,58.5794,58.5794,5600.0
2013-07-03 11:50:00,79.14,79.19,79.11,79.19,13100.0,58.609,58.646,58.5868,58.646,13100.0
2013-07-03 12:00:00,79.19,79.2,79.14,79.18,8800.0,58.646,58.6534,58.609,58.6386,8800.0
2013-07-03 12:10:00,79.19,79.19,79.13,79.13,18500.0,58.646,58.646,58.6016,58.6016,18500.0
2013-07-03 12:20:00,79.14,79.18,79.13,79.14,8300.0,58.609,58.6386,58.6016,58.609,8300.0
2013-07-03 12:30:00,79.18,79.18,79.13,79.16,8400.0,58.6386,58.6386,58.6016,58.6238,8400.0
2013-07-03 12:40:00,79.16,79.16,79.13,79.13,8600.0,58.6238,58.6238,58.6016,58.6016,8600.0
2013-07-03 12:50:00,79.15,79.15,79.09,79.14,5500.0,58.6164,58.6164,58.572,58.609,5500.0
2013-07-05 09:30:00,78.83,78.83,78.73,78.74,48100.0,58.3794,58.3794,58.3054,58.3128,48100.0
2013-07-05 09:40:00,78.73,78.75,78.73,78.73,3900.0,58.3054,58.3202,58.3054,58.3054,3900.0
2013-07-05 09:50:00,78.74,78.76,78.72,78.76,4700.0,58.3128,58.3276,58.298,58.3276,4700.0
2013-07-05 10:00:00,78.73,78.75,78.69,78.75,7200.0,58.3054,58.3202,58.2757,58.3202,7200.0
2013-07-05 10:10:00,78.73,78.78,78.72,78.75,14000.0,58.3054,58.3424,58.298,58.3202,14000.0
2013-07-05 10:20:00,78.79,78.79,78.74,78.78,6200.0,58.3498,58.3498,58.3128,58.3424,6200.0
2013-07-05 10:30:00,78.75,78.78,78.74,78.77,39900.0,58.3202,58.3424,58.3128,58.335,39900.0
2013-07-05 10:40:00,78.77,78.81,78.75,78.81,9000.0,58.335,58.3646,58.3202,58.3646,9000.0
2013-07-05 10:50:00,78.8,78.8,78.74,78.75,3300.0,58.3572,58.3572,58.3128,58.3202,3300.0
2013-07-05 11:00:00,78.8,78.83,78.73,78.8,6100.0,58.3572,58.3794,58.3054,58.3572,6100.0
2013-07-05 11:10:00,78.74,78.81,78.74,78.8,1900.0,58.3128,58.3646,58.3128,58.3572,1900.0
2013-07-05 11:20:00,78.78,78.8,78.75,78.77,6800.0,58.3424,58.3572,58.3202,58.335,6800.0
2013-07-05 11:30:00,78.75,78.8,78.73,78.79,2200.0,58.3202,58.3572,58.3054,58.3498,2200.0
2013-07-05 11:40:00,78.78,78.8,78.78,78.8,800.0,58.3424,58.3572,58.3424,58.3572,800.0
2013-07-05 11:50:00,78.78,78.8,78.77,78.8,4700.0,58.3424,58.3572,58.335,58.3572,4700.0
2013-07-05 12:00:00,78.77,78.8,78.77,78.78,6700.0,58.335,58.3572,58.335,58.3424,6700.0
2013-07-05 12:10:00,78.77,78.79,78.77,78.79,9200.0,58.335,58.3498,58.335,58.3498,9200.0
2013-07-05 12:20:00,78.79,78.79,78.77,78.79,10000.0,58.3498,58.3498,58.335,58.3498,10000.0
2013-07-05 12:30:00,78.78,78.79,78.77,78.78,12500.0,58.3424,58.3498,58.335,58.3424,12500.0
2013-07-05 12:40:00,78.75,78.77,78.74,78.75,6300.0,58.3202,58.335,58.3128,58.3202,6300.0
2013-07-05 12:50:00,78.77,78.77,78.74,78.76,12000.0,58.335,58.335,58.3128,58.3276,12000.0
2013-07-05 13:00:00,78.77,78.77,78.72,78.72,4400.0,58.335,58.335,58.298,58.298,4400.0
2013-07-05 13:10:00,78.72,78.76,78.72,78.72,3800.0,58.298,58.3276,58.298,58.298,3800.0
2013-07-05 13:20:00,78.75,78.76,78.72,78.76,1900.0,58.3202,58.3276,58.298,58.3276,1900.0
2013-07-05 13:30:00,78.77,78.77,78.73,78.76,2200.0,58.335,58.335,58.3054,58.3276,2200.0
2013-07-05 13:40:00,78.76,78.77,78.73,78.76,4900.0,58.3276,58.335,58.3054,58.3276,4900.0
2013-07-05 13:50:00,78.76,78.77,78.74,78.75,2800.0,58.3276,58.335,58.3128,58.3202,2800.0
2013-07-05 14:00:00,78.74,78.79,78.74,78.77,13300.0,58.3128,58.3498,58.3128,58.335,13300.0
2013-07-05 14:10:00,78.75,78.79,78.75,78.77,9600.0,58.3202,58.3498,58.3202,58.335,9600.0
2013-07-05 14:20:00,78.78,78.79,78.75,78.79,14000.0,58.3424,58.3498,58.3202,58.3498,14000.0
2013-07-05 14:30:00,78.79,78.8,78.75,78.78,11000.0,58.3498,58.3572,58.3202,58.3424,11000.0
2013-07-05 14:40:00,78.76,78.79,78.76,78.78,12000.0,58.3276,58.3498,58.3276,58.3424,12000.0
2013-07-05 14:50:00,78.77,78.8,78.77,78.8,5500.0,58.335,58.3572,58.335,58.3572,5500.0
2013-07-05 15:00:00,78.79,78.81,78.76,78.81,8500.0,58.3498,58.3646,58.3276,58.3646,8500.0
2013-07-05 15:10:00,78.8,78.81,78.76,78.81,11100.0,58.3572,58.3646,58.3276,58.3646,11100.0
2013-07-05 15:20:00,78.81,78.81,78.77,78.81,10100.0,58.3646,58.3646,58.335,58.3646,10100.0
2013-07-05 15:30:00,78.78,78.81,78.76,78.78,6100.0,58.3424,58.3646,58.3276,58.3424,6100.0
2013-07-05 15:40:00,78.77,78.79,78.76,78.76,4000.0,58.335,58.3498,58.3276,58.3276,4000.0
2013-07-05 15:50:00,78.77,78.8,78.74,78.78,7700.0,58.335,58.3572,58.3128,58.3424,7700.0
2013-07-08 09:30:00,78.72,78.78,78.71,78.73,56300.0,58.298,58.3424,58.2906,58.3054,56300.0
2013-07-08 09:40:00,78.75,78.8,78.75,78.8,33300.0,58.3202,58.3572,58.3202,58.3572,33300.0
2013-07-08 09:50:00,78.79,78.83,78.77,78.79,8900.0,58.3498,58.3794,58.335,58.3498,8900.0
2013-07-08 10:00:00,78.78,78.8,78.77,78.77,8900.0,58.3424,58.3572,58.335,58.335,8900.0
2013-07-08 10:10:00,78.77,78.8,78.77,78.78,5400.0,58.335,58.3572,58.335,58.3424,5400.0
2013-07-08 10:20:00,78.8,78.83,78.75,78.82,15500.0,58.3572,58.3794,58.3202,58.372,15500.0
2013-07-08 10:30:00,78.79,78.83,78.79,78.83,8900.0,58.3498,58.3794,58.3498,58.3794,8900.0
2013-07-08 10:40:00,78.83,78.83,78.78,78.81,4600.0,58.3794,58.3794,58.3424,58.3646,4600.0
2013-07-08 10:50:00,78.78,78.83,78.78,78.8,1900.0,58.3424,58.3794,58.3424,58.3572,1900.0
2013-07-08 11:00:00,78.8,78.88,78.78,78.86,18900.0,58.3572,58.4164,58.3424,58.4016,18900.0
2013-07-08 11:10:00,78.85,78.87,78.82,78.87,3700.0,58.3942,58.409,58.372,58.409,3700.0
2013-07-08 11:20:00,78.87,78.92,78.82,78.92,13600.0,58.409,58.4461,58.372,58.4461,13600.0
2013-07-08 11:30:00,78.87,78.92,78.87,78.9,7200.0,58.409,58.4461,58.409,58.4313,7200.0
2013-07-08 11:40:00,78.9,78.92,78.88,78.9,9300.0,58.4313,58.4461,58.4164,58.4313,9300.0
2013-07-08 11:50:00,78.92,78.94,78.88,78.93,38600.0,58.4461,58.4609,58.4164,58.4535,38600.0
2013-07-08 12:00:00,78.93,78.93,78.92,78.93,14200.0,58.4535,58.4535,58.4461,58.4535,14200.0
2013-07-08 12:10:00,78.93,78.95,78.92,78.95,10000.0,58.4535,58.4683,58.4461,58.4683,10000.0
2013-07-08 12:20:00,78.94,78.95,78.93,78.94,8400.0,58.4609,58.4683,58.4535,58.4609,8400.0
2013-07-08 12:30:00,78.95,78.96,78.93,78.96,11300.0,58.4683,58.4757,58.4535,58.4757,11300.0
2013-07-08 12:40:00,78.96,78.96,78.94,78.96,11200.0,58.4757,58.4757,58.4609,58.4757,11200.0
2013-07-08 12:50:00,78.96,78.98,78.95,78.96,22100.0,58.4757,58.4905,58.4683,58.4757,22100.0
2013-07-08 13:00:00,78.97,79.0,78.95,78.98,25200.0,58.4831,58.5053,58.4683,58.4905,25200.0
2013-07-08 13:10:00,78.99,78.99,78.96,78.98,10500.0,58.4979,58.4979,58.4757,58.4905,10500.0
2013-07-08 13:20:00,78.99,78.99,78.96,78.97,4900.0,58.4979,58.4979,58.4757,58.4831,4900.0
2013-07-08 13:30:00,78.96,78.99,78.96,78.97,12300.0,58.4757,58.4979,58.4757,58.4831,12300.0
2013-07-08 13:40:00,78.96,78.99,78.96,78.98,6000.0,58.4757,58.4979,58.4757,58.4905,6000.0
2013-07-08 13:50:00,78.95,78.99,78.94,78.94,5400.0,58.4683,58.4979,58.4609,58.4609,5400.0
2013-07-08 14:00:00,78.96,78.98,78.94,78.97,5100.0,58.4757,58.4905,58.4609,58.4831,5100.0
2013-07-08 14:10:00,78.97,78.97,78.94,78.94,10300.0,58.4831,58.4831,58.4609,58.4609,10300.0
2013-07-08 14:20:00,78.94,78.95,78.94,78.95,7800.0,58.4609,58.4683,58.4609,58.4683,7800.0
2013-07-08 14:30:00,78.95,78.96,78.94,78.95,10700.0,58.4683,58.4757,58.4609,58.4683,10700.0
2013-07-08 14:40:00,78.95,78.96,78.94,78.96,12400.0,58.4683,58.4757,58.4609,58.4757,12400.0
2013-07-08 14:50:00,78.94,78.96,78.94,78.95,8100.0,58.4609,58.4757,58.4609,58.4683,8100.0
2013-07-08 15:00:00,78.94,78.95,78.93,78.93,13800.0,58.4609,58.4683,58.4535,58.4535,13800.0
2013-07-08 15:10:00,78.93,78.95,78.93,78.94,3300.0,58.4535,58.4683,58.4535,58.4609,3300.0
2013-07-08 15:20:00,78.94,78.95,78.93,78.94,18100.0,58.4609,58.4683,58.4535,58.4609,18100.0
2013-07-08 15:30:00,78.94,78.96,78.93,78.93,11500.0,58.4609,58.4757,58.4535,58.4535,11500.0
2013-07-08 15:40:00,78.95,78.96,78.93,78.95,12100.0,58.4683,58.4757,58.4535,58.4683,12100.0
2013-07-08 15:50:00,78.96,78.99,78.94,78.96,22800.0,58.4757,58.4979,58.4609,58.4757,22800.0
2013-07-09 09:30:00,79.06,79.1,79.05,79.08,20300.0,58.5498,58.5794,58.5423,58.5646,20300.0
2013-07-09 09:40:00,79.05,79.09,79.02,79.06,7000.0,58.5423,58.572,58.5201,58.5498,7000.0
2013-07-09 09:50:00,79.06,79.09,79.02,79.07,3500.0,58.5498,58.572,58.5201,58.5572,3500.0
2013-07-09 10:00:00,79.02,79.08,79.02,79.05,31300.0,58.5201,58.5646,58.5201,58.5423,31300.0
2013-07-09 10:10:00,79.03,79.05,79.02,79.02,8500.0,58.5275,58.5423,58.5201,58.5201,8500.0
2013-07-09 10:20:00,79.05,79.11,79.05,79.09,61800.0,58.5423,58.5868,58.5423,58.572,61800.0
2013-07-09 10:30:00,79.09,79.12,79.09,79.12,29400.0,58.572,58.5942,58.572,58.5942,29400.0
2013-07-09 10:40:00,79.12,79.12,79.11,79.12,1600.0,58.5942,58.5942,58.5868,58.5942,1600.0
2013-07-09 10:50:00,79.11,79.12,79.04,79.09,20600.0,58.5868,58.5942,58.5349,58.572,20600.0
2013-07-09 11:00:00,79.07,79.11,79.05,79.06,5600.0,58.5572,58.5868,58.5423,58.5498,5600.0
2013-07-09 11:10:00,79.06,79.06,79.04,79.06,220200.0,58.5498,58.5498,58.5349,58.5498,220200.0
2013-07-09 11:20:00,79.05,79.09,79.05,79.09,2800.0,58.5423,58.572,58.5423,58.572,2800.0
2013-07-09 11:30:00,79.07,79.09,79.07,79.07,5700.0,58.5572,58.572,58.5572,58.5572,5700.0
2013-07-09 11:40:00,79.08,79.08,79.07,79.07,10200.0,58.5646,58.5646,58.5572,58.5572,10200.0
2013-07-09 11:50:00,79.08,79.08,79.03,79.06,17900.0,58.5646,58.5646,58.5275,58.5498,17900.0
2013-07-09 12:00:00,79.06,79.07,79.04,79.07,3500.0,58.5498,58.5572,58.5349,58.5572,3500.0
2013-07-09 12:10:00,79.06,79.07,79.05,79.06,3100.0,58.5498,58.5572,58.5423,58.5498,3100.0
2013-07-09 12:20:00,79.05,79.06,79.05,79.05,3600.0,58.5423,58.5498,58.5423,58.5423,3600.0
2013-07-09 12:30:00,79.04,79.05,79.03,79.05,20700.0,58.5349,58.5423,58.5275,58.5423,20700.0
2013-07-09 12:40:00,79.05,79.05,79.04,79.05,7600.0,58.5423,58.5423,58.5349,58.5423,7600.0
2013-07-09 12:50:00,79.04,79.05,79.04,79.04,1800.0,58.5349,58.5423,58.5349,58.5349,1800.0
2013-07-09 13:00:00,79.05,79.05,79.04,79.05,5500.0,58.5423,58.5423,58.5349,58.5423,5500.0
2013-07-09 13:10:00,79.05,79.05,79.04,79.05,6300.0,58.5423,58.5423,58.5349,58.5423,6300.0
2013-07-09 13:20:00,79.05,79.07,79.04,79.07,15900.0,58.5423,58.5572,58.5349,58.5572,15900.0
2013-07-09 13:30:00,79.07,79.07,79.05,79.06,17400.0,58.5572,58.5572,58.5423,58.5498,17400.0
2013-07-09 13:40:00,79.06,79.07,79.05,79.07,32000.0,58.5498,58.5572,58.5423,58.5572,32000.0
2013-07-09 13:50:00,79.07,79.07,79.05,79.07,13400.0,58.5572,58.5572,58.5423,58.5572,13400.0
2013-07-09 14:00:00,79.06,79.07,79.05,79.05,21800.0,58.5498,58.5572,58.5423,58.5423,21800.0
2013-07-09 14:10:00,79.05,79.07,79.04,79.05,11100.0,58.5423,58.5572,58.5349,58.5423,11100.0
2013-07-09 14:20:00,79.05,79.06,79.04,79.06,7000.0,58.5423,58.5498,58.5349,58.5498,7000.0
2013-07-09 14:30:00,79.05,79.06,79.04,79.06,22100.0,58.5423,58.5498,58.5349,58.5498,22100.0
2013-07-09 14:40:00,79.06,79.06,79.04,79.05,11100.0,58.5498,58.5498,58.5349,58.5423,11100.0
2013-07-09 14:50:00,79.05,79.07,79.04,79.06,17900.0,58.5423,58.5572,58.5349,58.5498,17900.0
2013-07-09 15:00:00,79.06,79.06,79.05,79.06,6400.0,58.5498,58.5498,58.5423,58.5498,6400.0
2013-07-09 15:10:00,79.06,79.07,79.05,79.05,20800.0,58.5498,58.5572,58.5423,58.5423,20800.0
2013-07-09 15:20:00,79.05,79.07,79.04,79.05,17900.0,58.5423,58.5572,58.5349,58.5423,17900.0
2013-07-09 15:30:00,79.06,79.07,79.05,79.06,16300.0,58.5498,58.5572,58.5423,58.5498,16300.0
2013-07-09 15:40:00,79.05,79.07,79.04,79.05,9500.0,58.5423,58.5572,58.5349,58.5423,9500.0
2013-07-09 15:50:00,79.06,79.07,79.04,79.05,33500.0,58.5498,58.5572,58.5349,58.5423,33500.0
2013-07-10 09:30:00,79.06,79.12,79.05,79.05,17200.0,58.5498,58.5942,58.5423,58.5423,17200.0
2013-07-10 09:40:00,79.05,79.12,79.05,79.12,7600.0,58.5423,58.5942,58.5423,58.5942,7600.0
2013-07-10 09:50:00,79.07,79.11,79.05,79.11,1800.0,58.5572,58.5868,58.5423,58.5868,1800.0
2013-07-10 10:00:00,79.11,79.11,79.06,79.06,400.0,58.5868,58.5868,58.5498,58.5498,400.0
2013-07-10 10:10:00,79.1,79.1,79.06,79.1,3500.0,58.5794,58.5794,58.5498,58.5794,3500.0
2013-07-10 10:20:00,79.1,79.11,79.06,79.11,7200.0,58.5794,58.5868,58.5498,58.5868,7200.0
2013-07-10 10:30:00,79.06,79.11,79.06,79.1,8100.0,58.5498,58.5868,58.5498,58.5794,8100.0
2013-07-10 10:40:00,79.1,79.11,79.1,79.11,4100.0,58.5794,58.5868,58.5794,58.5868,4100.0
2013-07-10 10:50:00,79.1,79.11,79.1,79.11,7500.0,58.5794,58.5868,58.5794,58.5868,7500.0
2013-07-10 11:00:00,79.11,79.11,79.1,79.11,5200.0,58.5868,58.5868,58.5794,58.5868,5200.0
2013-07-10 11:10:00,79.1,79.1,79.07,79.09,2500.0,58.5794,58.5794,58.5572,58.572,2500.0
2013-07-10 11:20:00,79.1,79.1,79.06,79.06,1500.0,58.5794,58.5794,58.5498,58.5498,1500.0
2013-07-10 11:30:00,79.07,79.1,79.05,79.05,10300.0,58.5572,58.5794,58.5423,58.5423,10300.0
2013-07-10 11:40:00,79.05,79.09,79.03,79.09,5400.0,58.5423,58.572,58.5275,58.572,5400.0
2013-07-10 11:50:00,79.08,79.09,79.03,79.03,7000.0,58.5646,58.572,58.5275,58.5275,7000.0
2013-07-10 12:00:00,79.03,79.1,79.03,79.08,4000.0,58.5275,58.5794,58.5275,58.5646,4000.0
2013-07-10 12:10:00,79.07,79.1,79.07,79.1,3100.0,58.5572,58.5794,58.5572,58.5794,3100.0
2013-07-10 12:20:00,79.07,79.1,79.04,79.1,3900.0,58.5572,58.5794,58.5349,58.5794,3900.0
2013-07-10 12:30:00,79.08,79.1,79.07,79.08,1400.0,58.5646,58.5794,58.5572,58.5646,1400.0
2013-07-10 12:40:00,79.1,79.1,79.05,79.05,4000.0,58.5794,58.5794,58.5423,58.5423,4000.0
2013-07-10 12:50:00,79.1,79.1,79.05,79.1,3000.0,58.5794,58.5794,58.5423,58.5794,3000.0
2013-07-10 13:00:00,79.1,79.1,79.07,79.09,1200.0,58.5794,58.5794,58.5572,58.572,1200.0
2013-07-10 13:10:00,79.1,79.1,79.09,79.09,4400.0,58.5794,58.5794,58.572,58.572,4400.0
2013-07-10 13:20:00,79.1,79.1,79.09,79.09,1200.0,58.5794,58.5794,58.572,58.572,1200.0
2013-07-10 13:30:00,79.09,79.1,79.08,79.1,6700.0,58.572,58.5794,58.5646,58.5794,6700.0
2013-07-10 13:40:00,79.1,79.1,79.08,79.08,6400.0,58.5794,58.5794,58.5646,58.5646,6400.0
2013-07-10 13:50:00,79.1,79.1,79.08,79.1,6400.0,58.5794,58.5794,58.5646,58.5794,6400.0
2013-07-10 14:00:00,79.07,79.1,79.07,79.1,12400.0,58.5572,58.5794,58.5572,58.5794,12400.0
2013-07-10 14:10:00,79.1,79.11,79.08,79.1,12600.0,58.5794,58.5868,58.5646,58.5794,12600.0
2013-07-10 14:20:00,79.11,79.11,79.08,79.09,17300.0,58.5868,58.5868,58.5646,58.572,17300.0
2013-07-10 14:30:00,79.1,79.11,79.08,79.11,15800.0,58.5794,58.5868,58.5646,58.5868,15800.0
2013-07-10 14:40:00,79.1,79.12,79.08,79.08,15100.0,58.5794,58.5942,58.5646,58.5646,15100.0
2013-07-10 14:50:00,79.08,79.08,79.04,79.04,10500.0,58.5646,58.5646,58.5349,58.5349,10500.0
2013-07-10 15:00:00,79.04,79.09,79.03,79.07,3400.0,58.5349,58.572,58.5275,58.5572,3400.0
2013-07-10 15:10:00,79.03,79.07,79.03,79.03,4000.0,58.5275,58.5572,58.5275,58.5275,4000.0
2013-07-10 15:20:00,79.03,79.08,79.03,79.07,22000.0,58.5275,58.5646,58.5275,58.5572,22000.0
2013-07-10 15:30:00,79.05,79.06,79.01,79.04,5800.0,58.5423,58.5498,58.5127,58.5349,5800.0
2013-07-10 15:40:00,79.02,79.06,79.01,79.03,8300.0,58.5201,58.5498,58.5127,58.5275,8300.0
2013-07-10 15:50:00,79.03,79.06,79.02,79.05,11500.0,58.5275,58.5498,58.5201,58.5423,11500.0
2013-07-11 09:30:00,79.25,79.32,79.25,79.32,21700.0,58.6905,58.7423,58.6905,58.7423,21700.0
2013-07-11 09:40:00,79.3,79.32,79.28,79.28,2800.0,58.7275,58.7423,58.7127,58.7127,2800.0
2013-07-11 09:50:00,79.27,79.32,79.27,79.3,6300.0,58.7053,58.7423,58.7053,58.7275,6300.0
2013-07-11 10:00:00,79.3,79.31,79.28,79.31,1800.0,58.7275,58.7349,58.7127,58.7349,1800.0
2013-07-11 10:10:00,79.29,79.3,79.28,79.29,1900.0,58.7201,58.7275,58.7127,58.7201,1900.0
2013-07-11 10:20:00,79.31,79.31,79.29,79.29,3100.0,58.7349,58.7349,58.7201,58.7201,3100.0
2013-07-11 10:30:00,79.3,79.31,79.26,79.26,2500.0,58.7275,58.7349,58.6979,58.6979,2500.0
2013-07-11 10:40:00,79.29,79.34,79.29,79.34,5200.0,58.7201,58.7571,58.7201,58.7571,5200.0
2013-07-11 10:50:00,79.3,79.34,79.3,79.33,5000.0,58.7275,58.7571,58.7275,58.7497,5000.0
2013-07-11 11:00:00,79.32,79.34,79.3,79.33,3700.0,58.7423,58.7571,58.7275,58.7497,3700.0
2013-07-11 11:10:00,79.34,79.35,79.3,79.31,30900.0,58.7571,58.7645,58.7275,58.7349,30900.0
2013-07-11 11:20:00,79.35,79.35,79.26,79.26,21200.0,58.7645,58.7645,58.6979,58.6979,21200.0
2013-07-11 11:30:00,79.28,79.35,79.27,79.31,37400.0,58.7127,58.7645,58.7053,58.7349,37400.0
2013-07-11 11:40:00,79.34,79.35,79.31,79.33,11900.0,58.7571,58.7645,58.7349,58.7497,11900.0
2013-07-11 11:50:00,79.34,79.35,79.32,79.35,5000.0,58.7571,58.7645,58.7423,58.7645,5000.0
2013-07-11 12:00:00,79.34,79.35,79.33,79.34,1100.0,58.7571,58.7645,58.7497,58.7571,1100.0
2013-07-11 12:10:00,79.34,79.35,79.33,79.34,9900.0,58.7571,58.7645,58.7497,58.7571,9900.0
2013-07-11 12:20:00,79.33,79.35,79.33,79.34,7200.0,58.7497,58.7645,58.7497,58.7571,7200.0
2013-07-11 12:30:00,79.35,79.35,79.33,79.35,2200.0,58.7645,58.7645,58.7497,58.7645,2200.0
2013-07-11 12:40:00,79.33,79.36,79.33,79.35,8300.0,58.7497,58.7719,58.7497,58.7645,8300.0
2013-07-11 12:50:00,79.33,79.36,79.33,79.36,2700.0,58.7497,58.7719,58.7497,58.7719,2700.0
2013-07-11 13:00:00,79.36,79.36,79.32,79.35,50600.0,58.7719,58.7719,58.7423,58.7645,50600.0
2013-07-11 13:10:00,79.34,79.36,79.34,79.36,5400.0,58.7571,58.7719,58.7571,58.7719,5400.0
2013-07-11 13:20:00,79.36,79.37,79.36,79.36,7500.0,58.7719,58.7793,58.7719,58.7719,7500.0
2013-07-11 13:30:00,79.36,79.37,79.36,79.36,4500.0,58.7719,58.7793,58.7719,58.7719,4500.0
2013-07-11 13:40:00,79.35,79.36,79.33,79.35,6500.0,58.7645,58.7719,58.7497,58.7645,6500.0
2013-07-11 13:50:00,79.35,79.36,79.33,79.36,9800.0,58.7645,58.7719,58.7497,58.7719,9800.0
2013-07-11 14:00:00,79.34,79.38,79.33,79.38,12100.0,58.7571,58.7867,58.7497,58.7867,12100.0
2013-07-11 14:10:00,79.38,79.38,79.34,79.34,12000.0,58.7867,58.7867,58.7571,58.7571,12000.0
2013-07-11 14:20:00,79.34,79.34,79.3,79.31,27300.0,58.7571,58.7571,58.7275,58.7349,27300.0
2013-07-11 14:30:00,79.32,79.38,79.31,79.38,15200.0,58.7423,58.7867,58.7349,58.7867,15200.0
2013-07-11 14:40:00,79.38,79.38,79.34,79.34,8600.0,58.7867,58.7867,58.7571,58.7571,8600.0
2013-07-11 14:50:00,79.37,79.38,79.34,79.37,13700.0,58.7793,58.7867,58.7571,58.7793,13700.0
2013-07-11 15:00:00,79.38,79.38,79.35,79.38,6800.0,58.7867,58.7867,58.7645,58.7867,6800.0
2013-07-11 15:10:00,79.38,79.38,79.35,79.38,11500.0,58.7867,58.7867,58.7645,58.7867,11500.0
2013-07-11 15:20:00,79.38,79.4,79.37,79.38,18800.0,58.7867,58.8015,58.7793,58.7867,18800.0
2013-07-11 15:30:00,79.36,79.39,79.35,79.38,14000.0,58.7719,58.7941,58.7645,58.7867,14000.0
2013-07-11 15:40:00,79.39,79.41,79.38,79.41,5900.0,58.7941,58.809,58.7867,58.809,5900.0
2013-07-11 15:50:00,79.4,79.42,79.39,79.41,15800.0,58.8015,58.8164,58.7941,58.809,15800.0
2013-07-12 09:30:00,79.46,79.49,79.45,79.48,22500.0,58.846,58.8682,58.8386,58.8608,22500.0
2013-07-12 09:40:00,79.42,79.48,79.42,79.45,38900.0,58.8164,58.8608,58.8164,58.8386,38900.0
2013-07-12 09:50:00,79.48,79.49,79.47,79.49,11100.0,58.8608,58.8682,58.8534,58.8682,11100.0
2013-07-12 10:00:00,79.49,79.5,79.47,79.49,11900.0,58.8682,58.8756,58.8534,58.8682,11900.0
2013-07-12 10:10:00,79.49,79.5,79.48,79.5,80700.0,58.8682,58.8756,58.8608,58.8756,80700.0
2013-07-12 10:20:00,79.5,79.5,79.49,79.49,10900.0,58.8756,58.8756,58.8682,58.8682,10900.0
2013-07-12 10:30:00,79.49,79.5,79.47,79.47,27100.0,58.8682,58.8756,58.8534,58.8534,27100.0
2013-07-12 10:40:00,79.47,79.48,79.47,79.48,7400.0,58.8534,58.8608,58.8534,58.8608,7400.0
2013-07-12 10:50:00,79.48,79.48,79.47,79.47,11500.0,58.8608,58.8608,58.8534,58.8534,11500.0
2013-07-12 11:00:00,79.48,79.49,79.47,79.48,6000.0,58.8608,58.8682,58.8534,58.8608,6000.0
2013-07-12 11:10:00,79.48,79.49,79.43,79.45,13500.0,58.8608,58.8682,58.8238,58.8386,13500.0
2013-07-12 11:20:00,79.44,79.47,79.44,79.46,6200.0,58.8312,58.8534,58.8312,58.846,6200.0
2013-07-12 11:30:00,79.46,79.46,79.43,79.43,10300.0,58.846,58.846,58.8238,58.8238,10300.0
2013-07-12 11:40:00,79.45,79.46,79.43,79.43,21100.0,58.8386,58.846,58.8238,58.8238,21100.0
2013-07-12 11:50:00,79.43,79.44,79.4,79.43,9500.0,58.8238,58.8312,58.8015,58.8238,9500.0
2013-07-12 12:00:00,79.42,79.43,79.4,79.41,13800.0,58.8164,58.8238,58.8015,58.809,13800.0
2013-07-12 12:10:00,79.41,79.43,79.41,79.42,23100.0,58.809,58.8238,58.809,58.8164,23100.0
2013-07-12 12:20:00,79.43,79.43,79.42,79.42,8500.0,58.8238,58.8238,58.8164,58.8164,8500.0
2013-07-12 12:30:00,79.42,79.43,79.39,79.41,20400.0,58.8164,58.8238,58.7941,58.809,20400.0
2013-07-12 12:40:00,79.39,79.41,79.38,79.4,10900.0,58.7941,58.809,58.7867,58.8015,10900.0
2013-07-12 12:50:00,79.4,79.42,79.39,79.41,8500.0,58.8015,58.8164,58.7941,58.809,8500.0
2013-07-12 13:00:00,79.4,79.43,79.4,79.43,3900.0,58.8015,58.8238,58.8015,58.8238,3900.0
2013-07-12 13:10:00,79.43,79.44,79.38,79.41,8800.0,58.8238,58.8312,58.7867,58.809,8800.0
2013-07-12 13:20:00,79.43,79.48,79.39,79.47,47200.0,58.8238,58.8608,58.7941,58.8534,47200.0
2013-07-12 13:30:00,79.45,79.46,79.42,79.43,9500.0,58.8386,58.846,58.8164,58.8238,9500.0
2013-07-12 13:40:00,79.43,79.44,79.42,79.42,7000.0,58.8238,58.8312,58.8164,58.8164,7000.0
2013-07-12 13:50:00,79.42,79.43,79.42,79.42,4400.0,58.8164,58.8238,58.8164,58.8164,4400.0
2013-07-12 14:00:00,79.42,79.43,79.42,79.42,6200.0,58.8164,58.8238,58.8164,58.8164,6200.0
2013-07-12 14:10:00,79.43,79.43,79.42,79.43,2600.0,58.8238,58.8238,58.8164,58.8238,2600.0
2013-07-12 14:20:00,79.42,79.43,79.4,79.42,13600.0,58.8164,58.8238,58.8015,58.8164,13600.0
2013-07-12 14:30:00,79.42,79.42,79.37,79.37,6000.0,58.8164,58.8164,58.7793,58.7793,6000.0
2013-07-12 14:40:00,79.42,79.42,79.37,79.39,4200.0,58.8164,58.8164,58.7793,58.7941,4200.0
2013-07-12 14:50:00,79.37,79.39,79.35,79.38,20100.0,58.7793,58.7941,58.7645,58.7867,20100.0
2013-07-12 15:00:00,79.39,79.4,79.36,79.36,7400.0,58.7941,58.8015,58.7719,58.7719,7400.0
2013-07-12 15:10:00,79.37,79.41,79.36,79.41,19500.0,58.7793,58.809,58.7719,58.809,19500.0
2013-07-12 15:20:00,79.4,79.42,79.36,79.42,10300.0,58.8015,58.8164,58.7719,58.8164,10300.0
2013-07-12 15:30:00,79.41,79.42,79.36,79.41,8500.0,58.809,58.8164,58.7719,58.809,8500.0
2013-07-12 15:40:00,79.4,79.43,79.38,79.4,8700.0,58.8015,58.8238,58.7867,58.8015,8700.0
2013-07-12 15:50:00,79.4,79.44,79.4,79.42,15200.0,58.8015,58.8312,58.8015,58.8164,15200.0
2013-07-15 09:30:00,79.44,79.45,79.4,79.45,14200.0,58.8312,58.8386,58.8015,58.8386,14200.0
2013-07-15 09:40:00,79.44,79.45,79.44,79.45,1100.0,58.8312,58.8386,58.8312,58.8386,1100.0
2013-07-15 09:50:00,79.45,79.45,79.42,79.43,4700.0,58.8386,58.8386,58.8164,58.8238,4700.0
2013-07-15 10:00:00,79.44,79.46,79.42,79.45,10600.0,58.8312,58.846,58.8164,58.8386,10600.0
2013-07-15 10:10:00,79.45,79.46,79.44,79.44,16400.0,58.8386,58.846,58.8312,58.8312,16400.0
2013-07-15 10:20:00,79.46,79.46,79.44,79.44,4100.0,58.846,58.846,58.8312,58.8312,4100.0
2013-07-15 10:30:00,79.46,79.47,79.45,79.46,14100.0,58.846,58.8534,58.8386,58.846,14100.0
2013-07-15 10:40:00,79.47,79.48,79.46,79.48,8800.0,58.8534,58.8608,58.846,58.8608,8800.0
2013-07-15 10:50:00,79.47,79.48,79.45,79.46,4600.0,58.8534,58.8608,58.8386,58.846,4600.0
2013-07-15 11:00:00,79.46,79.47,79.43,79.47,24000.0,58.846,58.8534,58.8238,58.8534,24000.0
2013-07-15 11:10:00,79.45,79.47,79.41,79.42,27000.0,58.8386,58.8534,58.809,58.8164,27000.0
2013-07-15 11:20:00,79.43,79.46,79.41,79.45,19200.0,58.8238,58.846,58.809,58.8386,19200.0
2013-07-15 11:30:00,79.43,79.47,79.43,79.47,5000.0,58.8238,58.8534,58.8238,58.8534,5000.0
2013-07-15 11:40:00,79.43,79.47,79.43,79.43,3200.0,58.8238,58.8534,58.8238,58.8238,3200.0
2013-07-15 11:50:00,79.46,79.46,79.44,79.45,3200.0,58.846,58.846,58.8312,58.8386,3200.0
2013-07-15 12:00:00,79.45,79.47,79.45,79.46,59400.0,58.8386,58.8534,58.8386,58.846,59400.0
2013-07-15 12:10:00,79.46,79.46,79.45,79.45,3900.0,58.846,58.846,58.8386,58.8386,3900.0
2013-07-15 12:20:00,79.46,79.46,79.45,79.45,9700.0,58.846,58.846,58.8386,58.8386,9700.0
2013-07-15 12:30:00,79.45,79.46,79.45,79.46,23400.0,58.8386,58.846,58.8386,58.846,23400.0
2013-07-15 12:40:00,79.45,79.46,79.45,79.46,9200.0,58.8386,58.846,58.8386,58.846,9200.0
2013-07-15 12:50:00,79.46,79.46,79.45,79.46,6400.0,58.846,58.846,58.8386,58.846,6400.0
2013-07-15 13:00:00,79.45,79.46,79.45,79.45,3800.0,58.8386,58.846,58.8386,58.8386,3800.0
2013-07-15 13:10:00,79.45,79.46,79.45,79.46,4700.0,58.8386,58.846,58.8386,58.846,4700.0
2013-07-15 13:20:00,79.45,79.47,79.45,79.47,57000.0,58.8386,58.8534,58.8386,58.8534,57000.0
2013-07-15 13:30:00,79.47,79.48,79.46,79.48,82300.0,58.8534,58.8608,58.846,58.8608,82300.0
2013-07-15 13:40:00,79.48,79.48,79.45,79.46,9000.0,58.8608,58.8608,58.8386,58.846,9000.0
2013-07-15 13:50:00,79.45,79.46,79.45,79.46,10300.0,58.8386,58.846,58.8386,58.846,10300.0
2013-07-15 14:00:00,79.45,79.46,79.45,79.45,2800.0,58.8386,58.846,58.8386,58.8386,2800.0
2013-07-15 14:10:00,79.46,79.46,79.45,79.45,7200.0,58.846,58.846,58.8386,58.8386,7200.0
2013-07-15 14:20:00,79.45,79.46,79.45,79.45,10400.0,58.8386,58.846,58.8386,58.8386,10400.0
2013-07-15 14:30:00,79.45,79.46,79.45,79.46,5500.0,58.8386,58.846,58.8386,58.846,5500.0
2013-07-15 14:40:00,79.45,79.46,79.45,79.46,9000.0,58.8386,58.846,58.8386,58.846,9000.0
2013-07-15 14:50:00,79.45,79.46,79.45,79.46,7200.0,58.8386,58.846,58.8386,58.846,7200.0
2013-07-15 15:00:00,79.46,79.46,79.45,79.46,6400.0,58.846,58.846,58.8386,58.846,6400.0
2013-07-15 15:10:00,79.46,79.48,79.45,79.48,13100.0,58.846,58.8608,58.8386,58.8608,13100.0
2013-07-15 15:20:00,79.47,79.48,79.46,79.47,10500.0,58.8534,58.8608,58.846,58.8534,10500.0
2013-07-15 15:30:00,79.48,79.48,79.46,79.46,17100.0,58.8608,58.8608,58.846,58.846,17100.0
2013-07-15 15:40:00,79.47,79.48,79.46,79.48,13000.0,58.8534,58.8608,58.846,58.8608,13000.0
2013-07-15 15:50:00,79.47,79.48,79.47,79.47,13200.0,58.8534,58.8608,58.8534,58.8534,13200.0
2013-07-16 09:30:00,79.49,79.5,79.46,79.46,15000.0,58.8682,58.8756,58.846,58.846,15000.0
2013-07-16 09:40:00,79.49,79.49,79.45,79.45,10100.0,58.8682,58.8682,58.8386,58.8386,10100.0
2013-07-16 09:50:00,79.44,79.45,79.43,79.43,17300.0,58.8312,58.8386,58.8238,58.8238,17300.0
2013-07-16 10:00:00,79.45,79.45,79.43,79.45,8900.0,58.8386,58.8386,58.8238,58.8386,8900.0
2013-07-16 10:10:00,79.45,79.45,79.44,79.44,40300.0,58.8386,58.8386,58.8312,58.8312,40300.0
2013-07-16 10:20:00,79.45,79.45,79.44,79.45,7500.0,58.8386,58.8386,58.8312,58.8386,7500.0
2013-07-16 10:30:00,79.45,79.45,79.44,79.45,12400.0,58.8386,58.8386,58.8312,58.8386,12400.0
2013-07-16 10:40:00,79.45,79.45,79.44,79.45,7200.0,58.8386,58.8386,58.8312,58.8386,7200.0
2013-07-16 10:50:00,79.45,79.45,79.45,79.45,5200.0,58.8386,58.8386,58.8386,58.8386,5200.0
2013-07-16 11:00:00,79.45,79.45,79.43,79.45,12500.0,58.8386,58.8386,58.8238,58.8386,12500.0
2013-07-16 11:10:00,79.44,79.44,79.42,79.42,32800.0,58.8312,58.8312,58.8164,58.8164,32800.0
2013-07-16 11:20:00,79.43,79.43,79.42,79.42,11000.0,58.8238,58.8238,58.8164,58.8164,11000.0
2013-07-16 11:30:00,79.42,79.42,79.41,79.42,6900.0,58.8164,58.8164,58.809,58.8164,6900.0
2013-07-16 11:40:00,79.42,79.42,79.41,79.42,4200.0,58.8164,58.8164,58.809,58.8164,4200.0
2013-07-16 11:50:00,79.42,79.42,79.41,79.42,3600.0,58.8164,58.8164,58.809,58.8164,3600.0
2013-07-16 12:00:00,79.42,79.42,79.41,79.41,8000.0,58.8164,58.8164,58.809,58.809,8000.0
2013-07-16 12:10:00,79.42,79.42,79.41,79.42,2700.0,58.8164,58.8164,58.809,58.8164,2700.0
2013-07-16 12:20:00,79.41,79.42,79.4,79.4,6200.0,58.809,58.8164,58.8015,58.8015,6200.0
2013-07-16 12:30:00,79.4,79.42,79.4,79.4,5000.0,58.8015,58.8164,58.8015,58.8015,5000.0
2013-07-16 12:40:00,79.41,79.41,79.4,79.41,3400.0,58.809,58.809,58.8015,58.809,3400.0
2013-07-16 12:50:00,79.41,79.42,79.4,79.42,7700.0,58.809,58.8164,58.8015,58.8164,7700.0
2013-07-16 13:00:00,79.42,79.42,79.38,79.41,16700.0,58.8164,58.8164,58.7867,58.809,16700.0
2013-07-16 13:10:00,79.4,79.4,79.4,79.4,1700.0,58.8015,58.8015,58.8015,58.8015,1700.0
2013-07-16 13:20:00,79.39,79.41,79.39,79.4,11200.0,58.7941,58.809,58.7941,58.8015,11200.0
2013-07-16 13:30:00,79.41,79.41,79.4,79.41,1400.0,58.809,58.809,58.8015,58.809,1400.0
2013-07-16 13:40:00,79.4,79.41,79.4,79.4,8300.0,58.8015,58.809,58.8015,58.8015,8300.0
2013-07-16 13:50:00,79.41,79.41,79.39,79.4,27700.0,58.809,58.809,58.7941,58.8015,27700.0
2013-07-16 14:00:00,79.4,79.41,79.39,79.39,6200.0,58.8015,58.809,58.7941,58.7941,6200.0
2013-07-16 14:10:00,79.39,79.41,79.38,79.4,16000.0,58.7941,58.809,58.7867,58.8015,16000.0
2013-07-16 14:20:00,79.4,79.41,79.38,79.4,70800.0,58.8015,58.809,58.7867,58.8015,70800.0
2013-07-16 14:30:00,79.39,79.39,79.38,79.39,4800.0,58.7941,58.7941,58.7867,58.7941,4800.0
2013-07-16 14:40:00,79.39,79.39,79.38,79.39,14900.0,58.7941,58.7941,58.7867,58.7941,14900.0
2013-07-16 14:50:00,79.38,79.39,79.38,79.38,5900.0,58.7867,58.7941,58.7867,58.7867,5900.0
2013-07-16 15:00:00,79.39,79.39,79.39,79.39,5600.0,58.7941,58.7941,58.7941,58.7941,5600.0
2013-07-16 15:10:00,79.38,79.39,79.38,79.38,2600.0,58.7867,58.7941,58.7867,58.7867,2600.0
2013-07-16 15:20:00,79.38,79.39,79.38,79.39,7700.0,58.7867,58.7941,58.7867,58.7941,7700.0
2013-07-16 15:30:00,79.39,79.39,79.38,79.38,8400.0,58.7941,58.7941,58.7867,58.7867,8400.0
2013-07-16 15:40:00,79.39,79.39,79.38,79.38,4600.0,58.7941,58.7941,58.7867,58.7867,4600.0
2013-07-16 15:50:00,79.39,79.4,79.38,79.4,16900.0,58.7941,58.8015,58.7867,58.8015,16900.0
2013-07-17 09:30:00,79.6,79.62,79.56,79.59,18400.0,58.9497,58.9645,58.92,58.9423,18400.0
2013-07-17 09:40:00,79.57,79.59,79.57,79.57,3200.0,58.9274,58.9423,58.9274,58.9274,3200.0
2013-07-17 09:50:00,79.55,79.58,79.55,79.56,12400.0,58.9126,58.9348,58.9126,58.92,12400.0
2013-07-17 10:00:00,79.57,79.58,79.56,79.58,2800.0,58.9274,58.9348,58.92,58.9348,2800.0
2013-07-17 10:10:00,79.58,79.59,79.56,79.56,3700.0,58.9348,58.9423,58.92,58.92,3700.0
2013-07-17 10:20:00,79.55,79.59,79.55,79.57,3000.0,58.9126,58.9423,58.9126,58.9274,3000.0
2013-07-17 10:30:00,79.58,79.59,79.56,79.58,2100.0,58.9348,58.9423,58.92,58.9348,2100.0
2013-07-17 10:40:00,79.58,79.59,79.56,79.57,3300.0,58.9348,58.9423,58.92,58.9274,3300.0
2013-07-17 10:50:00,79.54,79.57,79.53,79.56,4400.0,58.9052,58.9274,58.8978,58.92,4400.0
2013-07-17 11:00:00,79.54,79.57,79.53,79.55,3500.0,58.9052,58.9274,58.8978,58.9126,3500.0
2013-07-17 11:10:00,79.56,79.58,79.55,79.58,4100.0,58.92,58.9348,58.9126,58.9348,4100.0
2013-07-17 11:20:00,79.56,79.59,79.56,79.57,3100.0,58.92,58.9423,58.92,58.9274,3100.0
2013-07-17 11:30:00,79.56,79.59,79.54,79.54,3700.0,58.92,58.9423,58.9052,58.9052,3700.0
2013-07-17 11:40:00,79.56,79.59,79.55,79.55,5300.0,58.92,58.9423,58.9126,58.9126,5300.0
2013-07-17 11:50:00,79.58,79.58,79.55,79.57,1900.0,58.9348,58.9348,58.9126,58.9274,1900.0
2013-07-17 12:00:00,79.58,79.58,79.54,79.58,11900.0,58.9348,58.9348,58.9052,58.9348,11900.0
2013-07-17 12:10:00,79.55,79.58,79.53,79.53,13000.0,58.9126,58.9348,58.8978,58.8978,13000.0
2013-07-17 12:20:00,79.54,79.55,79.53,79.53,10800.0,58.9052,58.9126,58.8978,58.8978,10800.0
2013-07-17 12:30:00,79.53,79.54,79.53,79.54,12400.0,58.8978,58.9052,58.8978,58.9052,12400.0
2013-07-17 12:40:00,79.54,79.58,79.53,79.53,33800.0,58.9052,58.9348,58.8978,58.8978,33800.0
2013-07-17 12:50:00,79.55,79.56,79.55,79.56,2300.0,58.9126,58.92,58.9126,58.92,2300.0
2013-07-17 13:00:00,79.55,79.56,79.54,79.54,1700.0,58.9126,58.92,58.9052,58.9052,1700.0
2013-07-17 13:10:00,79.54,79.56,79.54,79.55,4900.0,58.9052,58.92,58.9052,58.9126,4900.0
2013-07-17 13:20:00,79.54,79.56,79.54,79.54,3500.0,58.9052,58.92,58.9052,58.9052,3500.0
2013-07-17 13:30:00,79.55,79.56,79.54,79.56,4700.0,58.9126,58.92,58.9052,58.92,4700.0
2013-07-17 13:40:00,79.56,79.56,79.54,79.55,3300.0,58.92,58.92,58.9052,58.9126,3300.0
2013-07-17 13:50:00,79.56,79.56,79.54,79.55,9400.0,58.92,58.92,58.9052,58.9126,9400.0
2013-07-17 14:00:00,79.55,79.55,79.54,79.54,2300.0,58.9126,58.9126,58.9052,58.9052,2300.0
2013-07-17 14:10:00,79.55,79.57,79.53,79.57,17000.0,58.9126,58.9274,58.8978,58.9274,17000.0
2013-07-17 14:20:00,79.54,79.57,79.54,79.54,12000.0,58.9052,58.9274,58.9052,58.9052,12000.0
2013-07-17 14:30:00,79.54,79.59,79.54,79.59,26800.0,58.9052,58.9423,58.9052,58.9423,26800.0
2013-07-17 14:40:00,79.59,79.59,79.56,79.57,15400.0,58.9423,58.9423,58.92,58.9274,15400.0
2013-07-17 14:50:00,79.58,79.59,79.56,79.57,21800.0,58.9348,58.9423,58.92,58.9274,21800.0
2013-07-17 15:00:00,79.57,79.58,79.56,79.58,3900.0,58.9274,58.9348,58.92,58.9348,3900.0
2013-07-17 15:10:00,79.57,79.58,79.56,79.57,6000.0,58.9274,58.9348,58.92,58.9274,6000.0
2013-07-17 15:20:00,79.58,79.58,79.56,79.57,11700.0,58.9348,58.9348,58.92,58.9274,11700.0
2013-07-17 15:30:00,79.58,79.58,79.56,79.57,5300.0,58.9348,58.9348,58.92,58.9274,5300.0
2013-07-17 15:40:00,79.58,79.59,79.57,79.57,16700.0,58.9348,58.9423,58.9274,58.9274,16700.0
2013-07-17 15:50:00,79.58,79.59,79.56,79.58,7900.0,58.9348,58.9423,58.92,58.9348,7900.0
2013-07-18 09:30:00,79.6,79.63,79.59,79.61,7900.0,58.9497,58.9719,58.9423,58.9571,7900.0
2013-07-18 09:40:00,79.61,79.62,79.6,79.62,3300.0,58.9571,58.9645,58.9497,58.9645,3300.0
2013-07-18 09:50:00,79.62,79.62,79.6,79.61,3400.0,58.9645,58.9645,58.9497,58.9571,3400.0
2013-07-18 10:00:00,79.6,79.6,79.53,79.54,2900.0,58.9497,58.9497,58.8978,58.9052,2900.0
2013-07-18 10:10:00,79.58,79.59,79.54,79.57,15900.0,58.9348,58.9423,58.9052,58.9274,15900.0
2013-07-18 10:20:00,79.55,79.58,79.55,79.56,7000.0,58.9126,58.9348,58.9126,58.92,7000.0
2013-07-18 10:30:00,79.56,79.58,79.56,79.58,4700.0,58.92,58.9348,58.92,58.9348,4700.0
2013-07-18 10:40:00,79.56,79.59,79.56,79.58,3900.0,58.92,58.9423,58.92,58.9348,3900.0
2013-07-18 10:50:00,79.57,79.59,79.57,79.57,8000.0,58.9274,58.9423,58.9274,58.9274,8000.0
2013-07-18 11:00:00,79.58,79.58,79.55,79.55,9000.0,58.9348,58.9348,58.9126,58.9126,9000.0
2013-07-18 11:10:00,79.56,79.56,79.55,79.56,5500.0,58.92,58.92,58.9126,58.92,5500.0
2013-07-18 11:20:00,79.55,79.58,79.54,79.56,19800.0,58.9126,58.9348,58.9052,58.92,19800.0
2013-07-18 11:30:00,79.55,79.58,79.55,79.58,4600.0,58.9126,58.9348,58.9126,58.9348,4600.0
2013-07-18 11:40:00,79.59,79.59,79.56,79.59,6800.0,58.9423,58.9423,58.92,58.9423,6800.0
2013-07-18 11:50:00,79.57,79.58,79.57,79.58,1600.0,58.9274,58.9348,58.9274,58.9348,1600.0
2013-07-18 12:00:00,79.57,79.59,79.56,79.59,3500.0,58.9274,58.9423,58.92,58.9423,3500.0
2013-07-18 12:10:00,79.58,79.59,79.57,79.59,7600.0,58.9348,58.9423,58.9274,58.9423,7600.0
2013-07-18 12:20:00,79.59,79.6,79.58,79.6,3800.0,58.9423,58.9497,58.9348,58.9497,3800.0
2013-07-18 12:30:00,79.6,79.61,79.59,79.61,5600.0,58.9497,58.9571,58.9423,58.9571,5600.0
2013-07-18 12:40:00,79.6,79.61,79.59,79.6,5000.0,58.9497,58.9571,58.9423,58.9497,5000.0
2013-07-18 12:50:00,79.59,79.61,79.59,79.59,6700.0,58.9423,58.9571,58.9423,58.9423,6700.0
2013-07-18 13:00:00,79.58,79.6,79.58,79.59,7800.0,58.9348,58.9497,58.9348,58.9423,7800.0
2013-07-18 13:10:00,79.59,79.6,79.58,79.6,1700.0,58.9423,58.9497,58.9348,58.9497,1700.0
2013-07-18 13:20:00,79.58,79.6,79.58,79.59,2100.0,58.9348,58.9497,58.9348,58.9423,2100.0
2013-07-18 13:30:00,79.58,79.6,79.58,79.58,5000.0,58.9348,58.9497,58.9348,58.9348,5000.0
2013-07-18 13:40:00,79.6,79.6,79.58,79.58,7000.0,58.9497,58.9497,58.9348,58.9348,7000.0
2013-07-18 13:50:00,79.59,79.6,79.59,79.6,5200.0,58.9423,58.9497,58.9423,58.9497,5200.0
2013-07-18 14:00:00,79.6,79.6,79.59,79.59,9800.0,58.9497,58.9497,58.9423,58.9423,9800.0
2013-07-18 14:10:00,79.6,79.6,79.59,79.6,9700.0,58.9497,58.9497,58.9423,58.9497,9700.0
2013-07-18 14:20:00,79.6,79.6,79.58,79.59,12600.0,58.9497,58.9497,58.9348,58.9423,12600.0
2013-07-18 14:30:00,79.6,79.6,79.59,79.6,10900.0,58.9497,58.9497,58.9423,58.9497,10900.0
2013-07-18 14:40:00,79.6,79.61,79.59,79.61,8400.0,58.9497,58.9571,58.9423,58.9571,8400.0
2013-07-18 14:50:00,79.61,79.61,79.59,79.6,8600.0,58.9571,58.9571,58.9423,58.9497,8600.0
2013-07-18 15:00:00,79.6,79.61,79.6,79.6,23800.0,58.9497,58.9571,58.9497,58.9497,23800.0
2013-07-18 15:10:00,79.6,79.61,79.59,79.61,25900.0,58.9497,58.9571,58.9423,58.9571,25900.0
2013-07-18 15:20:00,79.59,79.6,79.54,79.54,34900.0,58.9423,58.9497,58.9052,58.9052,34900.0
2013-07-18 15:30:00,79.53,79.58,79.52,79.53,29900.0,58.8978,58.9348,58.8904,58.8978,29900.0
2013-07-18 15:40:00,79.53,79.57,79.53,79.53,33600.0,58.8978,58.9274,58.8978,58.8978,33600.0
2013-07-18 15:50:00,79.56,79.58,79.53,79.58,36200.0,58.92,58.9348,58.8978,58.9348,36200.0
2013-07-19 09:30:00,79.63,79.63,79.57,79.58,5600.0,58.9719,58.9719,58.9274,58.9348,5600.0
2013-07-19 09:40:00,79.62,79.62,79.58,79.59,4900.0,58.9645,58.9645,58.9348,58.9423,4900.0
2013-07-19 09:50:00,79.59,79.62,79.59,79.62,6500.0,58.9423,58.9645,58.9423,58.9645,6500.0
2013-07-19 10:00:00,79.63,79.66,79.61,79.65,6500.0,58.9719,58.9941,58.9571,58.9867,6500.0
2013-07-19 10:10:00,79.66,79.66,79.61,79.61,2100.0,58.9941,58.9941,58.9571,58.9571,2100.0
2013-07-19 10:20:00,79.61,79.66,79.61,79.65,8000.0,58.9571,58.9941,58.9571,58.9867,8000.0
2013-07-19 10:30:00,79.65,79.65,79.62,79.65,3500.0,58.9867,58.9867,58.9645,58.9867,3500.0
2013-07-19 10:40:00,79.63,79.65,79.63,79.64,7700.0,58.9719,58.9867,58.9719,58.9793,7700.0
2013-07-19 10:50:00,79.65,79.65,79.64,79.65,6800.0,58.9867,58.9867,58.9793,58.9867,6800.0
2013-07-19 11:00:00,79.64,79.65,79.64,79.64,7900.0,58.9793,58.9867,58.9793,58.9793,7900.0
2013-07-19 11:10:00,79.64,79.65,79.64,79.64,4000.0,58.9793,58.9867,58.9793,58.9793,4000.0
2013-07-19 11:20:00,79.64,79.67,79.64,79.64,2600.0,58.9793,59.0015,58.9793,58.9793,2600.0
2013-07-19 11:30:00,79.65,79.66,79.64,79.64,4900.0,58.9867,58.9941,58.9793,58.9793,4900.0
2013-07-19 11:40:00,79.65,79.66,79.64,79.65,5900.0,58.9867,58.9941,58.9793,58.9867,5900.0
2013-07-19 11:50:00,79.65,79.66,79.64,79.66,11200.0,58.9867,58.9941,58.9793,58.9941,11200.0
2013-07-19 12:00:00,79.64,79.66,79.64,79.64,1800.0,58.9793,58.9941,58.9793,58.9793,1800.0
2013-07-19 12:10:00,79.65,79.65,79.6,79.6,8100.0,58.9867,58.9867,58.9497,58.9497,8100.0
2013-07-19 12:20:00,79.61,79.64,79.6,79.63,43200.0,58.9571,58.9793,58.9497,58.9719,43200.0
2013-07-19 12:30:00,79.63,79.63,79.6,79.61,13600.0,58.9719,58.9719,58.9497,58.9571,13600.0
2013-07-19 12:40:00,79.62,79.64,79.62,79.64,6200.0,58.9645,58.9793,58.9645,58.9793,6200.0
2013-07-19 12:50:00,79.62,79.64,79.62,79.62,11400.0,58.9645,58.9793,58.9645,58.9645,11400.0
2013-07-19 13:00:00,79.62,79.64,79.61,79.64,5400.0,58.9645,58.9793,58.9571,58.9793,5400.0
2013-07-19 13:10:00,79.61,79.64,79.61,79.61,7700.0,58.9571,58.9793,58.9571,58.9571,7700.0
2013-07-19 13:20:00,79.61,79.64,79.61,79.62,4100.0,58.9571,58.9793,58.9571,58.9645,4100.0
2013-07-19 13:30:00,79.64,79.64,79.61,79.61,6700.0,58.9793,58.9793,58.9571,58.9571,6700.0
2013-07-19 13:40:00,79.64,79.64,79.62,79.64,2900.0,58.9793,58.9793,58.9645,58.9793,2900.0
2013-07-19 13:50:00,79.62,79.64,79.61,79.63,5900.0,58.9645,58.9793,58.9571,58.9719,5900.0
2013-07-19 14:00:00,79.63,79.65,79.63,79.65,4700.0,58.9719,58.9867,58.9719,58.9867,4700.0
2013-07-19 14:10:00,79.65,79.66,79.64,79.66,3400.0,58.9867,58.9941,58.9793,58.9941,3400.0
2013-07-19 14:20:00,79.64,79.68,79.64,79.66,8900.0,58.9793,59.0089,58.9793,58.9941,8900.0
2013-07-19 14:30:00,79.67,79.68,79.66,79.66,8000.0,59.0015,59.0089,58.9941,58.9941,8000.0
2013-07-19 14:40:00,79.67,79.68,79.67,79.67,12000.0,59.0015,59.0089,59.0015,59.0015,12000.0
2013-07-19 14:50:00,79.68,79.69,79.67,79.67,64800.0,59.0089,59.0163,59.0015,59.0015,64800.0
2013-07-19 15:00:00,79.68,79.7,79.67,79.69,61500.0,59.0089,59.0237,59.0015,59.0163,61500.0
2013-07-19 15:10:00,79.69,79.69,79.68,79.69,6500.0,59.0163,59.0163,59.0089,59.0163,6500.0
2013-07-19 15:20:00,79.69,79.71,79.68,79.7,57500.0,59.0163,59.0311,59.0089,59.0237,57500.0
2013-07-19 15:30:00,79.7,79.71,79.68,79.69,5500.0,59.0237,59.0311,59.0089,59.0163,5500.0
2013-07-19 15:40:00,79.69,79.7,79.68,79.69,6200.0,59.0163,59.0237,59.0089,59.0163,6200.0
2013-07-19 15:50:00,79.7,79.7,79.69,79.69,12400.0,59.0237,59.0237,59.0163,59.0163,12400.0
2013-07-22 09:30:00,79.69,79.7,79.65,79.67,18000.0,59.0163,59.0237,58.9867,59.0015,18000.0
2013-07-22 09:40:00,79.7,79.7,79.65,79.66,2700.0,59.0237,59.0237,58.9867,58.9941,2700.0
2013-07-22 09:50:00,79.7,79.7,79.69,79.7,6200.0,59.0237,59.0237,59.0163,59.0237,6200.0
2013-07-22 10:00:00,79.7,79.71,79.68,79.7,4900.0,59.0237,59.0311,59.0089,59.0237,4900.0
2013-07-22 10:10:00,79.69,79.71,79.69,79.71,6800.0,59.0163,59.0311,59.0163,59.0311,6800.0
2013-07-22 10:20:00,79.71,79.71,79.69,79.69,3200.0,59.0311,59.0311,59.0163,59.0163,3200.0
2013-07-22 10:30:00,79.68,79.7,79.68,79.69,12300.0,59.0089,59.0237,59.0089,59.0163,12300.0
2013-07-22 10:40:00,79.7,79.7,79.68,79.68,4100.0,59.0237,59.0237,59.0089,59.0089,4100.0
2013-07-22 10:50:00,79.69,79.69,79.68,79.68,2100.0,59.0163,59.0163,59.0089,59.0089,2100.0
2013-07-22 11:00:00,79.68,79.68,79.67,79.68,5400.0,59.0089,59.0089,59.0015,59.0089,5400.0
2013-07-22 11:10:00,79.68,79.68,79.68,79.68,700.0,59.0089,59.0089,59.0089,59.0089,700.0
2013-07-22 11:20:00,79.68,79.68,79.67,79.68,2700.0,59.0089,59.0089,59.0015,59.0089,2700.0
2013-07-22 11:30:00,79.68,79.69,79.67,79.68,14400.0,59.0089,59.0163,59.0015,59.0089,14400.0
2013-07-22 11:40:00,79.68,79.7,79.68,79.69,2800.0,59.0089,59.0237,59.0089,59.0163,2800.0
2013-07-22 11:50:00,79.69,79.7,79.68,79.69,4600.0,59.0163,59.0237,59.0089,59.0163,4600.0
2013-07-22 12:00:00,79.69,79.7,79.68,79.69,3400.0,59.0163,59.0237,59.0089,59.0163,3400.0
2013-07-22 12:10:00,79.69,79.7,79.68,79.69,2400.0,59.0163,59.0237,59.0089,59.0163,2400.0
2013-07-22 12:20:00,79.68,79.69,79.68,79.68,8200.0,59.0089,59.0163,59.0089,59.0089,8200.0
2013-07-22 12:30:00,79.69,79.69,79.68,79.68,2300.0,59.0163,59.0163,59.0089,59.0089,2300.0
2013-07-22 12:40:00,79.68,79.69,79.67,79.67,7800.0,59.0089,59.0163,59.0015,59.0015,7800.0
2013-07-22 12:50:00,79.67,79.68,79.65,79.65,8600.0,59.0015,59.0089,58.9867,58.9867,8600.0
2013-07-22 13:00:00,79.65,79.67,79.64,79.65,7900.0,58.9867,59.0015,58.9793,58.9867,7900.0
2013-07-22 13:10:00,79.64,79.65,79.63,79.65,7600.0,58.9793,58.9867,58.9719,58.9867,7600.0
2013-07-22 13:20:00,79.64,79.71,79.64,79.7,17200.0,58.9793,59.0311,58.9793,59.0237,17200.0
2013-07-22 13:30:00,79.68,79.7,79.65,79.68,8200.0,59.0089,59.0237,58.9867,59.0089,8200.0
2013-07-22 13:40:00,79.67,79.69,79.66,79.66,18000.0,59.0015,59.0163,58.9941,58.9941,18000.0
2013-07-22 13:50:00,79.67,79.68,79.65,79.65,6100.0,59.0015,59.0089,58.9867,58.9867,6100.0
2013-07-22 14:00:00,79.65,79.68,79.65,79.65,11000.0,58.9867,59.0089,58.9867,58.9867,11000.0
2013-07-22 14:10:00,79.65,79.67,79.64,79.66,20000.0,58.9867,59.0015,58.9793,58.9941,20000.0
2013-07-22 14:20:00,79.65,79.67,79.65,79.67,12800.0,58.9867,59.0015,58.9867,59.0015,12800.0
2013-07-22 14:30:00,79.66,79.68,79.65,79.65,7000.0,58.9941,59.0089,58.9867,58.9867,7000.0
2013-07-22 14:40:00,79.65,79.68,79.65,79.66,14900.0,58.9867,59.0089,58.9867,58.9941,14900.0
2013-07-22 14:50:00,79.66,79.69,79.66,79.69,10200.0,58.9941,59.0163,58.9941,59.0163,10200.0
2013-07-22 15:00:00,79.68,79.68,79.66,79.66,6600.0,59.0089,59.0089,58.9941,58.9941,6600.0
2013-07-22 15:10:00,79.67,79.68,79.66,79.68,12600.0,59.0015,59.0089,58.9941,59.0089,12600.0
2013-07-22 15:20:00,79.68,79.68,79.66,79.66,7200.0,59.0089,59.0089,58.9941,58.9941,7200.0
2013-07-22 15:30:00,79.67,79.67,79.66,79.66,9700.0,59.0015,59.0015,58.9941,58.9941,9700.0
2013-07-22 15:40:00,79.66,79.67,79.66,79.67,6500.0,58.9941,59.0015,58.9941,59.0015,6500.0
2013-07-22 15:50:00,79.67,79.7,79.65,79.69,26700.0,59.0015,59.0237,58.9867,59.0163,26700.0
2013-07-23 09:30:00,79.72,79.72,79.62,79.68,19200.0,59.0385,59.0385,58.9645,59.0089,19200.0
2013-07-23 09:40:00,79.69,79.69,79.64,79.69,2600.0,59.0163,59.0163,58.9793,59.0163,2600.0
2013-07-23 09:50:00,79.65,79.7,79.65,79.68,3200.0,58.9867,59.0237,58.9867,59.0089,3200.0
2013-07-23 10:00:00,79.69,79.7,79.68,79.69,4800.0,59.0163,59.0237,59.0089,59.0163,4800.0
2013-07-23 10:10:00,79.69,79.7,79.68,79.68,3200.0,59.0163,59.0237,59.0089,59.0089,3200.0
2013-07-23 10:20:00,79.65,79.68,79.63,79.63,3500.0,58.9867,59.0089,58.9719,58.9719,3500.0
2013-07-23 10:30:00,79.63,79.67,79.63,79.66,5900.0,58.9719,59.0015,58.9719,58.9941,5900.0
2013-07-23 10:40:00,79.63,79.67,79.63,79.65,3000.0,58.9719,59.0015,58.9719,58.9867,3000.0
2013-07-23 10:50:00,79.64,79.68,79.64,79.67,5700.0,58.9793,59.0089,58.9793,59.0015,5700.0
2013-07-23 11:00:00,79.66,79.67,79.65,79.65,4600.0,58.9941,59.0015,58.9867,58.9867,4600.0
2013-07-23 11:10:00,79.65,79.66,79.64,79.64,2800.0,58.9867,58.9941,58.9793,58.9793,2800.0
2013-07-23 11:20:00,79.64,79.66,79.64,79.64,5500.0,58.9793,58.9941,58.9793,58.9793,5500.0
2013-07-23 11:30:00,79.65,79.67,79.64,79.67,5300.0,58.9867,59.0015,58.9793,59.0015,5300.0
2013-07-23 11:40:00,79.65,79.68,79.65,79.68,3400.0,58.9867,59.0089,58.9867,59.0089,3400.0
2013-07-23 11:50:00,79.68,79.68,79.66,79.67,7600.0,59.0089,59.0089,58.9941,59.0015,7600.0
2013-07-23 12:00:00,79.67,79.68,79.65,79.66,8300.0,59.0015,59.0089,58.9867,58.9941,8300.0
2013-07-23 12:10:00,79.67,79.67,79.66,79.67,3200.0,59.0015,59.0015,58.9941,59.0015,3200.0
2013-07-23 12:20:00,79.67,79.67,79.65,79.65,6800.0,59.0015,59.0015,58.9867,58.9867,6800.0
2013-07-23 12:30:00,79.67,79.67,79.66,79.67,6400.0,59.0015,59.0015,58.9941,59.0015,6400.0
2013-07-23 12:40:00,79.65,79.67,79.65,79.66,7900.0,58.9867,59.0015,58.9867,58.9941,7900.0
2013-07-23 12:50:00,79.67,79.67,79.65,79.67,10000.0,59.0015,59.0015,58.9867,59.0015,10000.0
2013-07-23 13:00:00,79.67,79.67,79.65,79.67,3400.0,59.0015,59.0015,58.9867,59.0015,3400.0
2013-07-23 13:10:00,79.66,79.68,79.65,79.68,3000.0,58.9941,59.0089,58.9867,59.0089,3000.0
2013-07-23 13:20:00,79.66,79.68,79.65,79.67,19600.0,58.9941,59.0089,58.9867,59.0015,19600.0
2013-07-23 13:30:00,79.66,79.68,79.65,79.65,7500.0,58.9941,59.0089,58.9867,58.9867,7500.0
2013-07-23 13:40:00,79.65,79.67,79.65,79.66,9200.0,58.9867,59.0015,58.9867,58.9941,9200.0
2013-07-23 13:50:00,79.67,79.68,79.66,79.68,14400.0,59.0015,59.0089,58.9941,59.0089,14400.0
2013-07-23 14:00:00,79.68,79.69,79.65,79.67,8900.0,59.0089,59.0163,58.9867,59.0015,8900.0
2013-07-23 14:10:00,79.65,79.67,79.65,79.65,5700.0,58.9867,59.0015,58.9867,58.9867,5700.0
2013-07-23 14:20:00,79.65,79.67,79.65,79.66,8700.0,58.9867,59.0015,58.9867,58.9941,8700.0
2013-07-23 14:30:00,79.66,79.7,79.66,79.69,29500.0,58.9941,59.0237,58.9941,59.0163,29500.0
2013-07-23 14:40:00,79.69,79.7,79.68,79.7,6600.0,59.0163,59.0237,59.0089,59.0237,6600.0
2013-07-23 14:50:00,79.7,79.7,79.69,79.69,7400.0,59.0237,59.0237,59.0163,59.0163,7400.0
2013-07-23 15:00:00,79.69,79.71,79.69,79.7,22100.0,59.0163,59.0311,59.0163,59.0237,22100.0
2013-07-23 15:10:00,79.69,79.7,79.68,79.69,37700.0,59.0163,59.0237,59.0089,59.0163,37700.0
2013-07-23 15:20:00,79.68,79.72,79.68,79.72,46700.0,59.0089,59.0385,59.0089,59.0385,46700.0
2013-07-23 15:30:00,79.71,79.71,79.7,79.71,9300.0,59.0311,59.0311,59.0237,59.0311,9300.0
2013-07-23 15:40:00,79.7,79.72,79.7,79.72,6100.0,59.0237,59.0385,59.0237,59.0385,6100.0
2013-07-23 15:50:00,79.72,79.73,79.69,79.69,54100.0,59.0385,59.0459,59.0163,59.0163,54100.0
2013-07-24 09:30:00,79.65,79.67,79.62,79.62,12200.0,58.9867,59.0015,58.9645,58.9645,12200.0
2013-07-24 09:40:00,79.62,79.65,79.62,79.62,2100.0,58.9645,58.9867,58.9645,58.9645,2100.0
2013-07-24 09:50:00,79.66,79.67,79.61,79.64,332900.0,58.9941,59.0015,58.9571,58.9793,332900.0
2013-07-24 10:00:00,79.64,79.64,79.62,79.63,7100.0,58.9793,58.9793,58.9645,58.9719,7100.0
2013-07-24 10:10:00,79.62,79.62,79.6,79.61,12700.0,58.9645,58.9645,58.9497,58.9571,12700.0
2013-07-24 10:20:00,79.61,79.61,79.57,79.59,16700.0,58.9571,58.9571,58.9274,58.9423,16700.0
2013-07-24 10:30:00,79.6,79.61,79.58,79.61,1800.0,58.9497,58.9571,58.9348,58.9571,1800.0
2013-07-24 10:40:00,79.6,79.61,79.59,79.61,1900.0,58.9497,58.9571,58.9423,58.9571,1900.0
2013-07-24 10:50:00,79.6,79.61,79.59,79.6,4200.0,58.9497,58.9571,58.9423,58.9497,4200.0
2013-07-24 11:00:00,79.59,79.61,79.59,79.61,5100.0,58.9423,58.9571,58.9423,58.9571,5100.0
2013-07-24 11:10:00,79.59,79.61,79.58,79.58,2800.0,58.9423,58.9571,58.9348,58.9348,2800.0
2013-07-24 11:20:00,79.59,79.61,79.58,79.59,2400.0,58.9423,58.9571,58.9348,58.9423,2400.0
2013-07-24 11:30:00,79.61,79.61,79.58,79.59,1500.0,58.9571,58.9571,58.9348,58.9423,1500.0
2013-07-24 11:40:00,79.61,79.61,79.58,79.6,2700.0,58.9571,58.9571,58.9348,58.9497,2700.0
2013-07-24 11:50:00,79.59,79.62,79.58,79.6,71100.0,58.9423,58.9645,58.9348,58.9497,71100.0
2013-07-24 12:00:00,79.59,79.62,79.59,79.6,16100.0,58.9423,58.9645,58.9423,58.9497,16100.0
2013-07-24 12:10:00,79.61,79.62,79.58,79.59,7600.0,58.9571,58.9645,58.9348,58.9423,7600.0
2013-07-24 12:20:00,79.59,79.59,79.57,79.58,6800.0,58.9423,58.9423,58.9274,58.9348,6800.0
2013-07-24 12:30:00,79.58,79.58,79.57,79.58,2600.0,58.9348,58.9348,58.9274,58.9348,2600.0
2013-07-24 12:40:00,79.58,79.58,79.57,79.57,2100.0,58.9348,58.9348,58.9274,58.9274,2100.0
2013-07-24 12:50:00,79.57,79.58,79.56,79.56,2000.0,58.9274,58.9348,58.92,58.92,2000.0
2013-07-24 13:00:00,79.58,79.58,79.56,79.56,9800.0,58.9348,58.9348,58.92,58.92,9800.0
2013-07-24 13:10:00,79.55,79.57,79.52,79.52,13200.0,58.9126,58.9274,58.8904,58.8904,13200.0
2013-07-24 13:20:00,79.56,79.56,79.52,79.56,2000.0,58.92,58.92,58.8904,58.92,2000.0
2013-07-24 13:30:00,79.54,79.54,79.53,79.54,7800.0,58.9052,58.9052,58.8978,58.9052,7800.0
2013-07-24 13:40:00,79.52,79.54,79.5,79.51,8100.0,58.8904,58.9052,58.8756,58.883,8100.0
2013-07-24 13:50:00,79.53,79.54,79.53,79.53,11300.0,58.8978,58.9052,58.8978,58.8978,11300.0
2013-07-24 14:00:00,79.54,79.56,79.53,79.55,17100.0,58.9052,58.92,58.8978,58.9126,17100.0
2013-07-24 14:10:00,79.55,79.56,79.51,79.51,10200.0,58.9126,58.92,58.883,58.883,10200.0
2013-07-24 14:20:00,79.52,79.56,79.51,79.55,21100.0,58.8904,58.92,58.883,58.9126,21100.0
2013-07-24 14:30:00,79.55,79.55,79.53,79.55,24000.0,58.9126,58.9126,58.8978,58.9126,24000.0
2013-07-24 14:40:00,79.54,79.56,79.53,79.54,11000.0,58.9052,58.92,58.8978,58.9052,11000.0
2013-07-24 14:50:00,79.53,79.56,79.53,79.54,23100.0,58.8978,58.92,58.8978,58.9052,23100.0
2013-07-24 15:00:00,79.55,79.56,79.54,79.56,10500.0,58.9126,58.92,58.9052,58.92,10500.0
2013-07-24 15:10:00,79.56,79.58,79.55,79.56,6200.0,58.92,58.9348,58.9126,58.92,6200.0
2013-07-24 15:20:00,79.57,79.59,79.55,79.59,15900.0,58.9274,58.9423,58.9126,58.9423,15900.0
2013-07-24 15:30:00,79.59,79.59,79.58,79.59,12200.0,58.9423,58.9423,58.9348,58.9423,12200.0
2013-07-24 15:40:00,79.59,79.59,79.54,79.55,23000.0,58.9423,58.9423,58.9052,58.9126,23000.0
2013-07-24 15:50:00,79.55,79.58,79.54,79.54,11700.0,58.9126,58.9348,58.9052,58.9052,11700.0
2013-07-25 09:30:00,79.47,79.48,79.37,79.44,31100.0,58.8534,58.8608,58.7793,58.8312,31100.0
2013-07-25 09:40:00,79.44,79.48,79.44,79.48,4500.0,58.8312,58.8608,58.8312,58.8608,4500.0
2013-07-25 09:50:00,79.45,79.46,79.42,79.45,1800.0,58.8386,58.846,58.8164,58.8386,1800.0
2013-07-25 10:00:00,79.42,79.48,79.42,79.45,3000.0,58.8164,58.8608,58.8164,58.8386,3000.0
2013-07-25 10:10:00,79.45,79.48,79.45,79.45,2500.0,58.8386,58.8608,58.8386,58.8386,2500.0
2013-07-25 10:20:00,79.48,79.48,79.45,79.45,7500.0,58.8608,58.8608,58.8386,58.8386,7500.0
2013-07-25 10:30:00,79.45,79.48,79.45,79.47,2800.0,58.8386,58.8608,58.8386,58.8534,2800.0
2013-07-25 10:40:00,79.44,79.47,79.44,79.44,4100.0,58.8312,58.8534,58.8312,58.8312,4100.0
2013-07-25 10:50:00,79.45,79.47,79.44,79.45,2800.0,58.8386,58.8534,58.8312,58.8386,2800.0
2013-07-25 11:00:00,79.46,79.47,79.43,79.46,1800.0,58.846,58.8534,58.8238,58.846,1800.0
2013-07-25 11:10:00,79.44,79.45,79.42,79.45,2200.0,58.8312,58.8386,58.8164,58.8386,2200.0
2013-07-25 11:20:00,79.42,79.45,79.42,79.43,6300.0,58.8164,58.8386,58.8164,58.8238,6300.0
2013-07-25 11:30:00,79.45,79.46,79.4,79.46,9600.0,58.8386,58.846,58.8015,58.846,9600.0
2013-07-25 11:40:00,79.42,79.46,79.42,79.43,3400.0,58.8164,58.846,58.8164,58.8238,3400.0
2013-07-25 11:50:00,79.42,79.45,79.42,79.42,4500.0,58.8164,58.8386,58.8164,58.8164,4500.0
2013-07-25 12:00:00,79.42,79.46,79.42,79.46,3900.0,58.8164,58.846,58.8164,58.846,3900.0
2013-07-25 12:10:00,79.43,79.46,79.43,79.44,3500.0,58.8238,58.846,58.8238,58.8312,3500.0
2013-07-25 12:20:00,79.44,79.47,79.44,79.44,2500.0,58.8312,58.8534,58.8312,58.8312,2500.0
2013-07-25 12:30:00,79.47,79.5,79.45,79.49,64300.0,58.8534,58.8756,58.8386,58.8682,64300.0
2013-07-25 12:40:00,79.49,79.51,79.48,79.51,75500.0,58.8682,58.883,58.8608,58.883,75500.0
2013-07-25 12:50:00,79.51,79.52,79.49,79.51,28100.0,58.883,58.8904,58.8682,58.883,28100.0
2013-07-25 13:00:00,79.51,79.52,79.51,79.51,220100.0,58.883,58.8904,58.883,58.883,220100.0
2013-07-25 13:10:00,79.51,79.52,79.5,79.5,8700.0,58.883,58.8904,58.8756,58.8756,8700.0
2013-07-25 13:20:00,79.51,79.53,79.5,79.53,84700.0,58.883,58.8978,58.8756,58.8978,84700.0
2013-07-25 13:30:00,79.51,79.53,79.51,79.52,11800.0,58.883,58.8978,58.883,58.8904,11800.0
2013-07-25 13:40:00,79.52,79.53,79.51,79.52,26400.0,58.8904,58.8978,58.883,58.8904,26400.0
2013-07-25 13:50:00,79.52,79.52,79.51,79.52,9000.0,58.8904,58.8904,58.883,58.8904,9000.0
2013-07-25 14:00:00,79.52,79.52,79.5,79.51,39800.0,58.8904,58.8904,58.8756,58.883,39800.0
2013-07-25 14:10:00,79.51,79.52,79.5,79.52,71800.0,58.883,58.8904,58.8756,58.8904,71800.0
2013-07-25 14:20:00,79.52,79.53,79.49,79.5,37300.0,58.8904,58.8978,58.8682,58.8756,37300.0
2013-07-25 14:30:00,79.5,79.51,79.49,79.5,14900.0,58.8756,58.883,58.8682,58.8756,14900.0
2013-07-25 14:40:00,79.5,79.51,79.49,79.51,14300.0,58.8756,58.883,58.8682,58.883,14300.0
2013-07-25 14:50:00,79.51,79.52,79.49,79.5,21800.0,58.883,58.8904,58.8682,58.8756,21800.0
2013-07-25 15:00:00,79.51,79.52,79.49,79.52,41100.0,58.883,58.8904,58.8682,58.8904,41100.0
2013-07-25 15:10:00,79.52,79.54,79.5,79.54,28900.0,58.8904,58.9052,58.8756,58.9052,28900.0
2013-07-25 15:20:00,79.52,79.56,79.52,79.53,80000.0,58.8904,58.92,58.8904,58.8978,80000.0
2013-07-25 15:30:00,79.55,79.59,79.53,79.59,28900.0,58.9126,58.9423,58.8978,58.9423,28900.0
2013-07-25 15:40:00,79.59,79.6,79.57,79.59,23200.0,58.9423,58.9497,58.9274,58.9423,23200.0
2013-07-25 15:50:00,79.59,79.6,79.58,79.6,20000.0,58.9423,58.9497,58.9348,58.9497,20000.0
2013-07-26 09:30:00,79.67,79.69,79.62,79.69,9700.0,59.0015,59.0163,58.9645,59.0163,9700.0
2013-07-26 09:40:00,79.69,79.69,79.6,79.65,4900.0,59.0163,59.0163,58.9497,58.9867,4900.0
2013-07-26 09:50:00,79.65,79.65,79.64,79.65,1100.0,58.9867,58.9867,58.9793,58.9867,1100.0
2013-07-26 10:00:00,79.64,79.65,79.63,79.63,7500.0,58.9793,58.9867,58.9719,58.9719,7500.0
2013-07-26 10:10:00,79.63,79.63,79.61,79.62,2700.0,58.9719,58.9719,58.9571,58.9645,2700.0
2013-07-26 10:20:00,79.61,79.63,79.61,79.63,10000.0,58.9571,58.9719,58.9571,58.9719,10000.0
2013-07-26 10:30:00,79.63,79.63,79.61,79.63,33900.0,58.9719,58.9719,58.9571,58.9719,33900.0
2013-07-26 10:40:00,79.63,79.63,79.6,79.6,10900.0,58.9719,58.9719,58.9497,58.9497,10900.0
2013-07-26 10:50:00,79.61,79.62,79.6,79.61,4000.0,58.9571,58.9645,58.9497,58.9571,4000.0
2013-07-26 11:00:00,79.62,79.63,79.61,79.62,2000.0,58.9645,58.9719,58.9571,58.9645,2000.0
2013-07-26 11:10:00,79.63,79.63,79.6,79.63,2500.0,58.9719,58.9719,58.9497,58.9719,2500.0
2013-07-26 11:20:00,79.6,79.63,79.6,79.63,3100.0,58.9497,58.9719,58.9497,58.9719,3100.0
2013-07-26 11:30:00,79.63,79.63,79.6,79.63,10700.0,58.9719,58.9719,58.9497,58.9719,10700.0
2013-07-26 11:40:00,79.63,79.63,79.6,79.63,4500.0,58.9719,58.9719,58.9497,58.9719,4500.0
2013-07-26 11:50:00,79.63,79.63,79.6,79.62,5700.0,58.9719,58.9719,58.9497,58.9645,5700.0
2013-07-26 12:00:00,79.6,79.64,79.6,79.64,7300.0,58.9497,58.9793,58.9497,58.9793,7300.0
2013-07-26 12:10:00,79.64,79.65,79.63,79.64,4900.0,58.9793,58.9867,58.9719,58.9793,4900.0
2013-07-26 12:20:00,79.63,79.64,79.62,79.64,21900.0,58.9719,58.9793,58.9645,58.9793,21900.0
2013-07-26 12:30:00,79.64,79.64,79.62,79.64,9700.0,58.9793,58.9793,58.9645,58.9793,9700.0
2013-07-26 12:40:00,79.64,79.64,79.63,79.64,2600.0,58.9793,58.9793,58.9719,58.9793,2600.0
2013-07-26 12:50:00,79.63,79.64,79.63,79.64,4100.0,58.9719,58.9793,58.9719,58.9793,4100.0
2013-07-26 13:00:00,79.63,79.64,79.62,79.64,8400.0,58.9719,58.9793,58.9645,58.9793,8400.0
2013-07-26 13:10:00,79.63,79.65,79.62,79.64,32300.0,58.9719,58.9867,58.9645,58.9793,32300.0
2013-07-26 13:20:00,79.64,79.65,79.64,79.65,34900.0,58.9793,58.9867,58.9793,58.9867,34900.0
2013-07-26 13:30:00,79.65,79.67,79.64,79.67,25500.0,58.9867,59.0015,58.9793,59.0015,25500.0
2013-07-26 13:40:00,79.66,79.67,79.65,79.67,23500.0,58.9941,59.0015,58.9867,59.0015,23500.0
2013-07-26 13:50:00,79.67,79.67,79.66,79.67,23300.0,59.0015,59.0015,58.9941,59.0015,23300.0
2013-07-26 14:00:00,79.67,79.67,79.66,79.67,18600.0,59.0015,59.0015,58.9941,59.0015,18600.0
2013-07-26 14:10:00,79.66,79.68,79.66,79.67,21900.0,58.9941,59.0089,58.9941,59.0015,21900.0
2013-07-26 14:20:00,79.66,79.68,79.66,79.66,25800.0,58.9941,59.0089,58.9941,58.9941,25800.0
2013-07-26 14:30:00,79.65,79.68,79.65,79.67,5000.0,58.9867,59.0089,58.9867,59.0015,5000.0
2013-07-26 14:40:00,79.67,79.68,79.66,79.68,22000.0,59.0015,59.0089,58.9941,59.0089,22000.0
2013-07-26 14:50:00,79.68,79.7,79.67,79.69,28900.0,59.0089,59.0237,59.0015,59.0163,28900.0
2013-07-26 15:00:00,79.69,79.7,79.68,79.69,16000.0,59.0163,59.0237,59.0089,59.0163,16000.0
2013-07-26 15:10:00,79.69,79.7,79.68,79.69,85800.0,59.0163,59.0237,59.0089,59.0163,85800.0
2013-07-26 15:20:00,79.69,79.71,79.69,79.7,51400.0,59.0163,59.0311,59.0163,59.0237,51400.0
2013-07-26 15:30:00,79.7,79.71,79.68,79.69,39500.0,59.0237,59.0311,59.0089,59.0163,39500.0
2013-07-26 15:40:00,79.69,79.72,79.69,79.71,56300.0,59.0163,59.0385,59.0163,59.0311,56300.0
2013-07-26 15:50:00,79.7,79.72,79.68,79.68,33700.0,59.0237,59.0385,59.0089,59.0089,33700.0
2013-07-29 09:30:00,79.67,79.67,79.62,79.66,34600.0,59.0015,59.0015,58.9645,58.9941,34600.0
2013-07-29 09:40:00,79.64,79.64,79.63,79.63,4600.0,58.9793,58.9793,58.9719,58.9719,4600.0
2013-07-29 09:50:00,79.63,79.64,79.62,79.62,9000.0,58.9719,58.9793,58.9645,58.9645,9000.0
2013-07-29 10:00:00,79.62,79.64,79.62,79.63,4300.0,58.9645,58.9793,58.9645,58.9719,4300.0
2013-07-29 10:10:00,79.64,79.66,79.63,79.65,4900.0,58.9793,58.9941,58.9719,58.9867,4900.0
2013-07-29 10:20:00,79.63,79.66,79.63,79.66,2500.0,58.9719,58.9941,58.9719,58.9941,2500.0
2013-07-29 10:30:00,79.65,79.66,79.64,79.65,4900.0,58.9867,58.9941,58.9793,58.9867,4900.0
2013-07-29 10:40:00,79.65,79.66,79.64,79.66,7700.0,58.9867,58.9941,58.9793,58.9941,7700.0
2013-07-29 10:50:00,79.64,79.65,79.64,79.65,2000.0,58.9793,58.9867,58.9793,58.9867,2000.0
2013-07-29 11:00:00,79.65,79.65,79.64,79.65,2200.0,58.9867,58.9867,58.9793,58.9867,2200.0
2013-07-29 11:10:00,79.65,79.65,79.62,79.62,2300.0,58.9867,58.9867,58.9645,58.9645,2300.0
2013-07-29 11:20:00,79.63,79.64,79.62,79.64,9900.0,58.9719,58.9793,58.9645,58.9793,9900.0
2013-07-29 11:30:00,79.63,79.63,79.62,79.63,2400.0,58.9719,58.9719,58.9645,58.9719,2400.0
2013-07-29 11:40:00,79.63,79.64,79.63,79.64,4300.0,58.9719,58.9793,58.9719,58.9793,4300.0
2013-07-29 11:50:00,79.63,79.64,79.63,79.64,4800.0,58.9719,58.9793,58.9719,58.9793,4800.0
2013-07-29 12:00:00,79.63,79.64,79.63,79.64,24600.0,58.9719,58.9793,58.9719,58.9793,24600.0
2013-07-29 12:10:00,79.64,79.64,79.63,79.63,4000.0,58.9793,58.9793,58.9719,58.9719,4000.0
2013-07-29 12:20:00,79.63,79.65,79.63,79.64,1800.0,58.9719,58.9867,58.9719,58.9793,1800.0
2013-07-29 12:30:00,79.64,79.65,79.63,79.63,5300.0,58.9793,58.9867,58.9719,58.9719,5300.0
2013-07-29 12:40:00,79.64,79.64,79.62,79.64,4200.0,58.9793,58.9793,58.9645,58.9793,4200.0
2013-07-29 12:50:00,79.63,79.64,79.61,79.61,10900.0,58.9719,58.9793,58.9571,58.9571,10900.0
2013-07-29 13:00:00,79.62,79.63,79.61,79.63,3800.0,58.9645,58.9719,58.9571,58.9719,3800.0
2013-07-29 13:10:00,79.63,79.63,79.61,79.62,6700.0,58.9719,58.9719,58.9571,58.9645,6700.0
2013-07-29 13:20:00,79.61,79.62,79.6,79.6,13900.0,58.9571,58.9645,58.9497,58.9497,13900.0
2013-07-29 13:30:00,79.62,79.62,79.61,79.61,5300.0,58.9645,58.9645,58.9571,58.9571,5300.0
2013-07-29 13:40:00,79.61,79.66,79.6,79.65,142200.0,58.9571,58.9941,58.9497,58.9867,142200.0
2013-07-29 13:50:00,79.64,79.65,79.61,79.62,8200.0,58.9793,58.9867,58.9571,58.9645,8200.0
2013-07-29 14:00:00,79.63,79.64,79.62,79.62,89000.0,58.9719,58.9793,58.9645,58.9645,89000.0
2013-07-29 14:10:00,79.63,79.63,79.62,79.63,6200.0,58.9719,58.9719,58.9645,58.9719,6200.0
2013-07-29 14:20:00,79.63,79.63,79.63,79.63,1700.0,58.9719,58.9719,58.9719,58.9719,1700.0
2013-07-29 14:30:00,79.62,79.63,79.62,79.62,7100.0,58.9645,58.9719,58.9645,58.9645,7100.0
2013-07-29 14:40:00,79.62,79.63,79.61,79.63,16300.0,58.9645,58.9719,58.9571,58.9719,16300.0
2013-07-29 14:50:00,79.63,79.64,79.61,79.64,42000.0,58.9719,58.9793,58.9571,58.9793,42000.0
2013-07-29 15:00:00,79.63,79.64,79.61,79.63,14400.0,58.9719,58.9793,58.9571,58.9719,14400.0
2013-07-29 15:10:00,79.62,79.64,79.62,79.63,10000.0,58.9645,58.9793,58.9645,58.9719,10000.0
2013-07-29 15:20:00,79.63,79.63,79.62,79.63,5500.0,58.9719,58.9719,58.9645,58.9719,5500.0
2013-07-29 15:30:00,79.63,79.64,79.62,79.62,8400.0,58.9719,58.9793,58.9645,58.9645,8400.0
2013-07-29 15:40:00,79.62,79.64,79.62,79.63,12700.0,58.9645,58.9793,58.9645,58.9719,12700.0
2013-07-29 15:50:00,79.63,79.63,79.61,79.62,18800.0,58.9719,58.9719,58.9571,58.9645,18800.0
2013-07-30 09:30:00,79.65,79.67,79.62,79.67,15500.0,58.9867,59.0015,58.9645,59.0015,15500.0
2013-07-30 09:40:00,79.66,79.67,79.61,79.61,4600.0,58.9941,59.0015,58.9571,58.9571,4600.0
2013-07-30 09:50:00,79.61,79.67,79.6,79.63,2700.0,58.9571,59.0015,58.9497,58.9719,2700.0
2013-07-30 10:00:00,79.64,79.64,79.63,79.63,1700.0,58.9793,58.9793,58.9719,58.9719,1700.0
2013-07-30 10:10:00,79.62,79.64,79.61,79.62,11400.0,58.9645,58.9793,58.9571,58.9645,11400.0
2013-07-30 10:20:00,79.63,79.64,79.62,79.64,8500.0,58.9719,58.9793,58.9645,58.9793,8500.0
2013-07-30 10:30:00,79.64,79.64,79.61,79.61,11000.0,58.9793,58.9793,58.9571,58.9571,11000.0
2013-07-30 10:40:00,79.63,79.63,79.61,79.63,13500.0,58.9719,58.9719,58.9571,58.9719,13500.0
2013-07-30 10:50:00,79.61,79.67,79.6,79.6,145800.0,58.9571,59.0015,58.9497,58.9497,145800.0
2013-07-30 11:00:00,79.6,79.63,79.6,79.6,11700.0,58.9497,58.9719,58.9497,58.9497,11700.0
2013-07-30 11:10:00,79.62,79.63,79.59,79.59,13000.0,58.9645,58.9719,58.9423,58.9423,13000.0
2013-07-30 11:20:00,79.63,79.63,79.59,79.59,13600.0,58.9719,58.9719,58.9423,58.9423,13600.0
2013-07-30 11:30:00,79.59,79.62,79.59,79.62,9200.0,58.9423,58.9645,58.9423,58.9645,9200.0
2013-07-30 11:40:00,79.61,79.62,79.59,79.6,3800.0,58.9571,58.9645,58.9423,58.9497,3800.0
2013-07-30 11:50:00,79.62,79.62,79.59,79.6,2700.0,58.9645,58.9645,58.9423,58.9497,2700.0
2013-07-30 12:00:00,79.6,79.61,79.6,79.6,2500.0,58.9497,58.9571,58.9497,58.9497,2500.0
2013-07-30 12:10:00,79.61,79.63,79.6,79.6,83600.0,58.9571,58.9719,58.9497,58.9497,83600.0
2013-07-30 12:20:00,79.62,79.63,79.61,79.61,4400.0,58.9645,58.9719,58.9571,58.9571,4400.0
2013-07-30 12:30:00,79.6,79.61,79.59,79.61,4500.0,58.9497,58.9571,58.9423,58.9571,4500.0
2013-07-30 12:40:00,79.6,79.63,79.6,79.61,143400.0,58.9497,58.9719,58.9497,58.9571,143400.0
2013-07-30 12:50:00,79.62,79.63,79.61,79.62,5400.0,58.9645,58.9719,58.9571,58.9645,5400.0
2013-07-30 13:00:00,79.62,79.62,79.61,79.62,3500.0,58.9645,58.9645,58.9571,58.9645,3500.0
2013-07-30 13:10:00,79.61,79.62,79.61,79.62,1900.0,58.9571,58.9645,58.9571,58.9645,1900.0
2013-07-30 13:20:00,79.62,79.62,79.61,79.61,4500.0,58.9645,58.9645,58.9571,58.9571,4500.0
2013-07-30 13:30:00,79.62,79.62,79.61,79.61,25000.0,58.9645,58.9645,58.9571,58.9571,25000.0
2013-07-30 13:40:00,79.62,79.62,79.61,79.61,6500.0,58.9645,58.9645,58.9571,58.9571,6500.0
2013-07-30 13:50:00,79.62,79.62,79.6,79.62,7900.0,58.9645,58.9645,58.9497,58.9645,7900.0
2013-07-30 14:00:00,79.62,79.62,79.61,79.62,2700.0,58.9645,58.9645,58.9571,58.9645,2700.0
2013-07-30 14:10:00,79.61,79.62,79.61,79.62,32500.0,58.9571,58.9645,58.9571,58.9645,32500.0
2013-07-30 14:20:00,79.62,79.62,79.6,79.62,14800.0,58.9645,58.9645,58.9497,58.9645,14800.0
2013-07-30 14:30:00,79.6,79.62,79.6,79.62,8100.0,58.9497,58.9645,58.9497,58.9645,8100.0
2013-07-30 14:40:00,79.62,79.62,79.61,79.62,8700.0,58.9645,58.9645,58.9571,58.9645,8700.0
2013-07-30 14:50:00,79.62,79.62,79.6,79.62,9600.0,58.9645,58.9645,58.9497,58.9645,9600.0
2013-07-30 15:00:00,79.62,79.62,79.6,79.61,1700.0,58.9645,58.9645,58.9497,58.9571,1700.0
2013-07-30 15:10:00,79.62,79.62,79.61,79.62,14800.0,58.9645,58.9645,58.9571,58.9645,14800.0
2013-07-30 15:20:00,79.62,79.62,79.61,79.62,5300.0,58.9645,58.9645,58.9571,58.9645,5300.0
2013-07-30 15:30:00,79.61,79.62,79.61,79.61,13100.0,58.9571,58.9645,58.9571,58.9571,13100.0
2013-07-30 15:40:00,79.61,79.62,79.61,79.62,49200.0,58.9571,58.9645,58.9571,58.9645,49200.0
2013-07-30 15:50:00,79.62,79.62,79.61,79.62,13800.0,58.9645,58.9645,58.9571,58.9645,13800.0
2013-07-31 09:30:00,79.38,79.38,79.37,79.37,64800.0,58.8769,58.8769,58.8695,58.8695,64800.0
2013-07-31 09:40:00,79.38,79.4,79.34,79.4,26500.0,58.8769,58.8917,58.8472,58.8917,26500.0
2013-07-31 09:50:00,79.4,79.41,79.38,79.4,28200.0,58.8917,58.8991,58.8769,58.8917,28200.0
2013-07-31 10:00:00,79.4,79.41,79.39,79.4,23700.0,58.8917,58.8991,58.8843,58.8917,23700.0
2013-07-31 10:10:00,79.4,79.42,79.39,79.41,31400.0,58.8917,58.9066,58.8843,58.8991,31400.0
2013-07-31 10:20:00,79.41,79.43,79.4,79.42,30500.0,58.8991,58.914,58.8917,58.9066,30500.0
2013-07-31 10:30:00,79.41,79.43,79.41,79.42,16600.0,58.8991,58.914,58.8991,58.9066,16600.0
2013-07-31 10:40:00,79.41,79.42,79.4,79.42,14500.0,58.8991,58.9066,58.8917,58.9066,14500.0
2013-07-31 10:50:00,79.42,79.42,79.4,79.4,17000.0,58.9066,58.9066,58.8917,58.8917,17000.0
2013-07-31 11:00:00,79.41,79.41,79.38,79.4,18500.0,58.8991,58.8991,58.8769,58.8917,18500.0
2013-07-31 11:10:00,79.39,79.41,79.37,79.41,31700.0,58.8843,58.8991,58.8695,58.8991,31700.0
2013-07-31 11:20:00,79.41,79.41,79.38,79.41,14800.0,58.8991,58.8991,58.8769,58.8991,14800.0
2013-07-31 11:30:00,79.41,79.41,79.38,79.41,8000.0,58.8991,58.8991,58.8769,58.8991,8000.0
2013-07-31 11:40:00,79.4,79.42,79.4,79.42,3600.0,58.8917,58.9066,58.8917,58.9066,3600.0
2013-07-31 11:50:00,79.41,79.42,79.4,79.42,700.0,58.8991,58.9066,58.8917,58.9066,700.0
2013-07-31 12:00:00,79.4,79.41,79.4,79.4,18400.0,58.8917,58.8991,58.8917,58.8917,18400.0
2013-07-31 12:10:00,79.4,79.42,79.4,79.42,9700.0,58.8917,58.9066,58.8917,58.9066,9700.0
2013-07-31 12:20:00,79.42,79.44,79.41,79.44,10900.0,58.9066,58.9214,58.8991,58.9214,10900.0
2013-07-31 12:30:00,79.44,79.44,79.42,79.43,19200.0,58.9214,58.9214,58.9066,58.914,19200.0
2013-07-31 12:40:00,79.43,79.44,79.41,79.44,9600.0,58.914,58.9214,58.8991,58.9214,9600.0
2013-07-31 12:50:00,79.44,79.45,79.4,79.44,19400.0,58.9214,58.9288,58.8917,58.9214,19400.0
2013-07-31 13:00:00,79.45,79.49,79.44,79.49,33400.0,58.9288,58.9585,58.9214,58.9585,33400.0
2013-07-31 13:10:00,79.49,79.49,79.44,79.46,12200.0,58.9585,58.9585,58.9214,58.9362,12200.0
2013-07-31 13:20:00,79.46,79.48,79.44,79.45,13600.0,58.9362,58.9511,58.9214,58.9288,13600.0
2013-07-31 13:30:00,79.45,79.47,79.41,79.47,16100.0,58.9288,58.9436,58.8991,58.9436,16100.0
2013-07-31 13:40:00,79.47,79.47,79.44,79.44,20900.0,58.9436,58.9436,58.9214,58.9214,20900.0
2013-07-31 13:50:00,79.45,79.47,79.42,79.44,18500.0,58.9288,58.9436,58.9066,58.9214,18500.0
2013-07-31 14:00:00,79.44,79.52,79.4,79.42,17400.0,58.9214,58.9807,58.8917,58.9066,17400.0
2013-07-31 14:10:00,79.44,79.52,79.44,79.46,30900.0,58.9214,58.9807,58.9214,58.9362,30900.0
2013-07-31 14:20:00,79.46,79.51,79.45,79.5,17100.0,58.9362,58.9733,58.9288,58.9659,17100.0
2013-07-31 14:30:00,79.5,79.5,79.47,79.5,18200.0,58.9659,58.9659,58.9436,58.9659,18200.0
2013-07-31 14:40:00,79.5,79.54,79.48,79.54,15400.0,58.9659,58.9956,58.9511,58.9956,15400.0
2013-07-31 14:50:00,79.54,79.56,79.5,79.56,21300.0,58.9956,59.0104,58.9659,59.0104,21300.0
2013-07-31 15:00:00,79.56,79.58,79.52,79.57,16700.0,59.0104,59.0252,58.9807,59.0178,16700.0
2013-07-31 15:10:00,79.57,79.57,79.55,79.56,30700.0,59.0178,59.0178,59.003,59.0104,30700.0
2013-07-31 15:20:00,79.56,79.58,79.56,79.58,47100.0,59.0104,59.0252,59.0104,59.0252,47100.0
2013-07-31 15:30:00,79.58,79.58,79.57,79.57,43600.0,59.0252,59.0252,59.0178,59.0178,43600.0
2013-07-31 15:40:00,79.57,79.58,79.5,79.54,47700.0,59.0178,59.0252,58.9659,58.9956,47700.0
2013-07-31 15:50:00,79.54,79.57,79.5,79.55,69900.0,58.9956,59.0178,58.9659,59.003,69900.0
2013-08-01 09:30:00,79.5,79.54,79.46,79.53,17900.0,58.9659,58.9956,58.9362,58.9881,17900.0
2013-08-01 09:40:00,79.46,79.55,79.46,79.55,20100.0,58.9362,59.003,58.9362,59.003,20100.0
2013-08-01 09:50:00,79.54,79.55,79.52,79.52,2400.0,58.9956,59.003,58.9807,58.9807,2400.0
2013-08-01 10:00:00,79.51,79.51,79.47,79.47,5600.0,58.9733,58.9733,58.9436,58.9436,5600.0
2013-08-01 10:10:00,79.48,79.49,79.47,79.47,3100.0,58.9511,58.9585,58.9436,58.9436,3100.0
2013-08-01 10:20:00,79.46,79.49,79.46,79.49,3100.0,58.9362,58.9585,58.9362,58.9585,3100.0
2013-08-01 10:30:00,79.49,79.49,79.46,79.46,6000.0,58.9585,58.9585,58.9362,58.9362,6000.0
2013-08-01 10:40:00,79.46,79.47,79.45,79.47,80900.0,58.9362,58.9436,58.9288,58.9436,80900.0
2013-08-01 10:50:00,79.45,79.47,79.43,79.45,9300.0,58.9288,58.9436,58.914,58.9288,9300.0
2013-08-01 11:00:00,79.45,79.47,79.42,79.45,4800.0,58.9288,58.9436,58.9066,58.9288,4800.0
2013-08-01 11:10:00,79.42,79.45,79.42,79.44,3300.0,58.9066,58.9288,58.9066,58.9214,3300.0
2013-08-01 11:20:00,79.44,79.44,79.43,79.44,14400.0,58.9214,58.9214,58.914,58.9214,14400.0
2013-08-01 11:30:00,79.42,79.44,79.42,79.43,2300.0,58.9066,58.9214,58.9066,58.914,2300.0
2013-08-01 11:40:00,79.43,79.44,79.42,79.42,5100.0,58.914,58.9214,58.9066,58.9066,5100.0
2013-08-01 11:50:00,79.43,79.45,79.43,79.44,9200.0,58.914,58.9288,58.914,58.9214,9200.0
2013-08-01 12:00:00,79.46,79.46,79.44,79.45,8500.0,58.9362,58.9362,58.9214,58.9288,8500.0
2013-08-01 12:10:00,79.45,79.45,79.44,79.45,6700.0,58.9288,58.9288,58.9214,58.9288,6700.0
2013-08-01 12:20:00,79.45,79.46,79.44,79.44,3100.0,58.9288,58.9362,58.9214,58.9214,3100.0
2013-08-01 12:30:00,79.45,79.45,79.42,79.42,12700.0,58.9288,58.9288,58.9066,58.9066,12700.0
2013-08-01 12:40:00,79.42,79.44,79.42,79.44,2000.0,58.9066,58.9214,58.9066,58.9214,2000.0
2013-08-01 12:50:00,79.42,79.44,79.41,79.42,7600.0,58.9066,58.9214,58.8991,58.9066,7600.0
2013-08-01 13:00:00,79.43,79.43,79.41,79.41,35500.0,58.914,58.914,58.8991,58.8991,35500.0
2013-08-01 13:10:00,79.43,79.44,79.41,79.42,5600.0,58.914,58.9214,58.8991,58.9066,5600.0
2013-08-01 13:20:00,79.42,79.45,79.41,79.43,2200.0,58.9066,58.9288,58.8991,58.914,2200.0
2013-08-01 13:30:00,79.42,79.43,79.4,79.4,7900.0,58.9066,58.914,58.8917,58.8917,7900.0
2013-08-01 13:40:00,79.41,79.42,79.4,79.42,15400.0,58.8991,58.9066,58.8917,58.9066,15400.0
2013-08-01 13:50:00,79.4,79.43,79.4,79.4,4300.0,58.8917,58.914,58.8917,58.8917,4300.0
2013-08-01 14:00:00,79.4,79.43,79.4,79.41,2500.0,58.8917,58.914,58.8917,58.8991,2500.0
2013-08-01 14:10:00,79.41,79.42,79.4,79.42,7100.0,58.8991,58.9066,58.8917,58.9066,7100.0
2013-08-01 14:20:00,79.4,79.42,79.39,79.39,8100.0,58.8917,58.9066,58.8843,58.8843,8100.0
2013-08-01 14:30:00,79.41,79.42,79.38,79.39,8400.0,58.8991,58.9066,58.8769,58.8843,8400.0
2013-08-01 14:40:00,79.41,79.41,79.37,79.37,15300.0,58.8991,58.8991,58.8695,58.8695,15300.0
2013-08-01 14:50:00,79.39,79.41,79.36,79.37,17500.0,58.8843,58.8991,58.8621,58.8695,17500.0
2013-08-01 15:00:00,79.36,79.43,79.36,79.4,12200.0,58.8621,58.914,58.8621,58.8917,12200.0
2013-08-01 15:10:00,79.37,79.42,79.36,79.37,11400.0,58.8695,58.9066,58.8621,58.8695,11400.0
2013-08-01 15:20:00,79.38,79.4,79.36,79.37,12700.0,58.8769,58.8917,58.8621,58.8695,12700.0
2013-08-01 15:30:00,79.36,79.41,79.36,79.4,10300.0,58.8621,58.8991,58.8621,58.8917,10300.0
2013-08-01 15:40:00,79.39,79.42,79.37,79.39,9000.0,58.8843,58.9066,58.8695,58.8843,9000.0
2013-08-01 15:50:00,79.38,79.41,79.38,79.41,8800.0,58.8769,58.8991,58.8769,58.8991,8800.0
2013-08-02 09:30:00,79.55,79.55,79.49,79.53,13500.0,59.003,59.003,58.9585,58.9881,13500.0
2013-08-02 09:40:00,79.5,79.55,79.5,79.55,9300.0,58.9659,59.003,58.9659,59.003,9300.0
2013-08-02 09:50:00,79.55,79.55,79.51,79.53,2900.0,59.003,59.003,58.9733,58.9881,2900.0
2013-08-02 10:00:00,79.55,79.56,79.53,79.56,15600.0,59.003,59.0104,58.9881,59.0104,15600.0
2013-08-02 10:10:00,79.54,79.56,79.54,79.54,18500.0,58.9956,59.0104,58.9956,58.9956,18500.0
2013-08-02 10:20:00,79.54,79.55,79.53,79.53,6300.0,58.9956,59.003,58.9881,58.9881,6300.0
2013-08-02 10:30:00,79.54,79.56,79.53,79.56,4900.0,58.9956,59.0104,58.9881,59.0104,4900.0
2013-08-02 10:40:00,79.56,79.56,79.55,79.55,2300.0,59.0104,59.0104,59.003,59.003,2300.0
2013-08-02 10:50:00,79.56,79.57,79.55,79.56,3500.0,59.0104,59.0178,59.003,59.0104,3500.0
2013-08-02 11:00:00,79.56,79.57,79.55,79.55,7600.0,59.0104,59.0178,59.003,59.003,7600.0
2013-08-02 11:10:00,79.56,79.57,79.54,79.57,16600.0,59.0104,59.0178,58.9956,59.0178,16600.0
2013-08-02 11:20:00,79.56,79.57,79.54,79.57,11300.0,59.0104,59.0178,58.9956,59.0178,11300.0
2013-08-02 11:30:00,79.56,79.57,79.54,79.54,2200.0,59.0104,59.0178,58.9956,58.9956,2200.0
2013-08-02 11:40:00,79.56,79.57,79.54,79.54,3200.0,59.0104,59.0178,58.9956,58.9956,3200.0
2013-08-02 11:50:00,79.56,79.56,79.54,79.56,3100.0,59.0104,59.0104,58.9956,59.0104,3100.0
2013-08-02 12:00:00,79.55,79.56,79.54,79.56,6500.0,59.003,59.0104,58.9956,59.0104,6500.0
2013-08-02 12:10:00,79.55,79.57,79.54,79.54,5800.0,59.003,59.0178,58.9956,58.9956,5800.0
2013-08-02 12:20:00,79.57,79.57,79.56,79.56,18000.0,59.0178,59.0178,59.0104,59.0104,18000.0
2013-08-02 12:30:00,79.56,79.57,79.55,79.56,9800.0,59.0104,59.0178,59.003,59.0104,9800.0
2013-08-02 12:40:00,79.56,79.57,79.55,79.57,400.0,59.0104,59.0178,59.003,59.0178,400.0
2013-08-02 12:50:00,79.57,79.57,79.55,79.56,4000.0,59.0178,59.0178,59.003,59.0104,4000.0
2013-08-02 13:00:00,79.56,79.57,79.55,79.57,2900.0,59.0104,59.0178,59.003,59.0178,2900.0
2013-08-02 13:10:00,79.57,79.57,79.55,79.57,900.0,59.0178,59.0178,59.003,59.0178,900.0
2013-08-02 13:20:00,79.55,79.57,79.55,79.55,2400.0,59.003,59.0178,59.003,59.003,2400.0
2013-08-02 13:30:00,79.56,79.57,79.56,79.56,2100.0,59.0104,59.0178,59.0104,59.0104,2100.0
2013-08-02 13:40:00,79.57,79.57,79.56,79.56,2800.0,59.0178,59.0178,59.0104,59.0104,2800.0
2013-08-02 13:50:00,79.57,79.57,79.56,79.56,3100.0,59.0178,59.0178,59.0104,59.0104,3100.0
2013-08-02 14:00:00,79.56,79.58,79.56,79.58,10500.0,59.0104,59.0252,59.0104,59.0252,10500.0
2013-08-02 14:10:00,79.58,79.6,79.57,79.59,9000.0,59.0252,59.0401,59.0178,59.0327,9000.0
2013-08-02 14:20:00,79.59,79.6,79.58,79.59,1500.0,59.0327,59.0401,59.0252,59.0327,1500.0
2013-08-02 14:30:00,79.6,79.62,79.58,79.62,10800.0,59.0401,59.0549,59.0252,59.0549,10800.0
2013-08-02 14:40:00,79.61,79.63,79.61,79.62,20600.0,59.0475,59.0623,59.0475,59.0549,20600.0
2013-08-02 14:50:00,79.62,79.63,79.61,79.62,24200.0,59.0549,59.0623,59.0475,59.0549,24200.0
2013-08-02 15:00:00,79.62,79.62,79.6,79.6,11900.0,59.0549,59.0549,59.0401,59.0401,11900.0
2013-08-02 15:10:00,79.61,79.62,79.61,79.61,26100.0,59.0475,59.0549,59.0475,59.0475,26100.0
2013-08-02 15:20:00,79.62,79.62,79.61,79.62,21100.0,59.0549,59.0549,59.0475,59.0549,21100.0
2013-08-02 15:30:00,79.62,79.63,79.61,79.61,28800.0,59.0549,59.0623,59.0475,59.0475,28800.0
2013-08-02 15:40:00,79.62,79.63,79.61,79.62,17600.0,59.0549,59.0623,59.0475,59.0549,17600.0
2013-08-02 15:50:00,79.61,79.63,79.61,79.62,12700.0,59.0475,59.0623,59.0475,59.0549,12700.0
2013-08-05 09:30:00,79.6,79.62,79.6,79.62,19900.0,59.0401,59.0549,59.0401,59.0549,19900.0
2013-08-05 09:40:00,79.62,79.63,79.56,79.63,13900.0,59.0549,59.0623,59.0104,59.0623,13900.0
2013-08-05 09:50:00,79.62,79.63,79.6,79.63,9400.0,59.0549,59.0623,59.0401,59.0623,9400.0
2013-08-05 10:00:00,79.63,79.63,79.59,79.6,16900.0,59.0623,59.0623,59.0327,59.0401,16900.0
2013-08-05 10:10:00,79.61,79.61,79.6,79.61,2300.0,59.0475,59.0475,59.0401,59.0475,2300.0
2013-08-05 10:20:00,79.61,79.62,79.58,79.6,10000.0,59.0475,59.0549,59.0252,59.0401,10000.0
2013-08-05 10:30:00,79.61,79.62,79.59,79.62,51300.0,59.0475,59.0549,59.0327,59.0549,51300.0
2013-08-05 10:40:00,79.62,79.62,79.6,79.61,14400.0,59.0549,59.0549,59.0401,59.0475,14400.0
2013-08-05 10:50:00,79.6,79.6,79.59,79.59,4100.0,59.0401,59.0401,59.0327,59.0327,4100.0
2013-08-05 11:00:00,79.61,79.61,79.6,79.61,600.0,59.0475,59.0475,59.0401,59.0475,600.0
2013-08-05 11:10:00,79.6,79.61,79.6,79.61,1900.0,59.0401,59.0475,59.0401,59.0475,1900.0
2013-08-05 11:20:00,79.61,79.62,79.6,79.62,11200.0,59.0475,59.0549,59.0401,59.0549,11200.0
2013-08-05 11:30:00,79.61,79.61,79.59,79.59,6900.0,59.0475,59.0475,59.0327,59.0327,6900.0
2013-08-05 11:40:00,79.59,79.59,79.58,79.59,7400.0,59.0327,59.0327,59.0252,59.0327,7400.0
2013-08-05 11:50:00,79.59,79.59,79.58,79.59,11000.0,59.0327,59.0327,59.0252,59.0327,11000.0
2013-08-05 12:00:00,79.58,79.59,79.58,79.59,4400.0,59.0252,59.0327,59.0252,59.0327,4400.0
2013-08-05 12:10:00,79.59,79.59,79.58,79.58,1800.0,59.0327,59.0327,59.0252,59.0252,1800.0
2013-08-05 12:20:00,79.59,79.59,79.55,79.57,8000.0,59.0327,59.0327,59.003,59.0178,8000.0
2013-08-05 12:30:00,79.58,79.59,79.58,79.59,7400.0,59.0252,59.0327,59.0252,59.0327,7400.0
2013-08-05 12:40:00,79.59,79.59,79.56,79.58,2800.0,59.0327,59.0327,59.0104,59.0252,2800.0
2013-08-05 12:50:00,79.57,79.59,79.57,79.59,12900.0,59.0178,59.0327,59.0178,59.0327,12900.0
2013-08-05 13:00:00,79.59,79.59,79.58,79.59,2200.0,59.0327,59.0327,59.0252,59.0327,2200.0
2013-08-05 13:10:00,79.59,79.59,79.58,79.59,7600.0,59.0327,59.0327,59.0252,59.0327,7600.0
2013-08-05 13:20:00,79.59,79.6,79.59,79.6,4400.0,59.0327,59.0401,59.0327,59.0401,4400.0
2013-08-05 13:30:00,79.6,79.6,79.59,79.59,6000.0,59.0401,59.0401,59.0327,59.0327,6000.0
2013-08-05 13:40:00,79.6,79.6,79.59,79.59,7100.0,59.0401,59.0401,59.0327,59.0327,7100.0
2013-08-05 13:50:00,79.6,79.6,79.59,79.6,5900.0,59.0401,59.0401,59.0327,59.0401,5900.0
2013-08-05 14:00:00,79.59,79.6,79.59,79.59,17700.0,59.0327,59.0401,59.0327,59.0327,17700.0
2013-08-05 14:10:00,79.59,79.6,79.58,79.6,18700.0,59.0327,59.0401,59.0252,59.0401,18700.0
2013-08-05 14:20:00,79.59,79.6,79.59,79.59,5900.0,59.0327,59.0401,59.0327,59.0327,5900.0
2013-08-05 14:30:00,79.59,79.6,79.58,79.59,8400.0,59.0327,59.0401,59.0252,59.0327,8400.0
2013-08-05 14:40:00,79.6,79.6,79.59,79.59,19600.0,59.0401,59.0401,59.0327,59.0327,19600.0
2013-08-05 14:50:00,79.6,79.6,79.59,79.59,25800.0,59.0401,59.0401,59.0327,59.0327,25800.0
2013-08-05 15:00:00,79.59,79.6,79.59,79.59,11300.0,59.0327,59.0401,59.0327,59.0327,11300.0
2013-08-05 15:10:00,79.59,79.6,79.59,79.6,5700.0,59.0327,59.0401,59.0327,59.0401,5700.0
2013-08-05 15:20:00,79.6,79.61,79.59,79.61,14700.0,59.0401,59.0475,59.0327,59.0475,14700.0
2013-08-05 15:30:00,79.6,79.61,79.6,79.6,7800.0,59.0401,59.0475,59.0401,59.0401,7800.0
2013-08-05 15:40:00,79.61,79.61,79.59,79.6,24200.0,59.0475,59.0475,59.0327,59.0401,24200.0
2013-08-05 15:50:00,79.61,79.61,79.6,79.61,18000.0,59.0475,59.0475,59.0401,59.0475,18000.0
2013-08-06 09:30:00,79.6,79.6,79.57,79.6,29700.0,59.0401,59.0401,59.0178,59.0401,29700.0
2013-08-06 09:40:00,79.57,79.59,79.57,79.57,8400.0,59.0178,59.0327,59.0178,59.0178,8400.0
2013-08-06 09:50:00,79.56,79.57,79.55,79.56,4400.0,59.0104,59.0178,59.003,59.0104,4400.0
2013-08-06 10:00:00,79.55,79.56,79.5,79.51,99400.0,59.003,59.0104,58.9659,58.9733,99400.0
2013-08-06 10:10:00,79.52,79.52,79.51,79.52,3000.0,58.9807,58.9807,58.9733,58.9807,3000.0
2013-08-06 10:20:00,79.52,79.53,79.52,79.53,2700.0,58.9807,58.9881,58.9807,58.9881,2700.0
2013-08-06 10:30:00,79.53,79.56,79.53,79.56,5600.0,58.9881,59.0104,58.9881,59.0104,5600.0
2013-08-06 10:40:00,79.56,79.57,79.55,79.56,9800.0,59.0104,59.0178,59.003,59.0104,9800.0
2013-08-06 10:50:00,79.57,79.57,79.56,79.57,2700.0,59.0178,59.0178,59.0104,59.0178,2700.0
2013-08-06 11:00:00,79.57,79.57,79.56,79.57,4300.0,59.0178,59.0178,59.0104,59.0178,4300.0
2013-08-06 11:10:00,79.56,79.57,79.54,79.54,10100.0,59.0104,59.0178,58.9956,58.9956,10100.0
2013-08-06 11:20:00,79.53,79.54,79.53,79.54,1000.0,58.9881,58.9956,58.9881,58.9956,1000.0
2013-08-06 11:30:00,79.52,79.54,79.52,79.53,3000.0,58.9807,58.9956,58.9807,58.9881,3000.0
2013-08-06 11:40:00,79.52,79.54,79.52,79.54,3400.0,58.9807,58.9956,58.9807,58.9956,3400.0
2013-08-06 11:50:00,79.54,79.55,79.53,79.53,11800.0,58.9956,59.003,58.9881,58.9881,11800.0
2013-08-06 12:00:00,79.52,79.54,79.51,79.52,1500.0,58.9807,58.9956,58.9733,58.9807,1500.0
2013-08-06 12:10:00,79.51,79.52,79.45,79.5,26000.0,58.9733,58.9807,58.9288,58.9659,26000.0
2013-08-06 12:20:00,79.48,79.54,79.47,79.54,8400.0,58.9511,58.9956,58.9436,58.9956,8400.0
2013-08-06 12:30:00,79.54,79.54,79.53,79.53,3000.0,58.9956,58.9956,58.9881,58.9881,3000.0
2013-08-06 12:40:00,79.54,79.54,79.52,79.53,14500.0,58.9956,58.9956,58.9807,58.9881,14500.0
2013-08-06 12:50:00,79.53,79.54,79.52,79.53,14100.0,58.9881,58.9956,58.9807,58.9881,14100.0
2013-08-06 13:00:00,79.53,79.54,79.52,79.53,7700.0,58.9881,58.9956,58.9807,58.9881,7700.0
2013-08-06 13:10:00,79.52,79.56,79.51,79.56,8800.0,58.9807,59.0104,58.9733,59.0104,8800.0
2013-08-06 13:20:00,79.55,79.56,79.53,79.56,10700.0,59.003,59.0104,58.9881,59.0104,10700.0
2013-08-06 13:30:00,79.56,79.56,79.55,79.56,13300.0,59.0104,59.0104,59.003,59.0104,13300.0
2013-08-06 13:40:00,79.56,79.56,79.55,79.55,35100.0,59.0104,59.0104,59.003,59.003,35100.0
2013-08-06 13:50:00,79.55,79.56,79.53,79.53,6500.0,59.003,59.0104,58.9881,58.9881,6500.0
2013-08-06 14:00:00,79.53,79.56,79.53,79.54,4500.0,58.9881,59.0104,58.9881,58.9956,4500.0
2013-08-06 14:10:00,79.56,79.56,79.54,79.55,3600.0,59.0104,59.0104,58.9956,59.003,3600.0
2013-08-06 14:20:00,79.54,79.56,79.54,79.54,30200.0,58.9956,59.0104,58.9956,58.9956,30200.0
2013-08-06 14:30:00,79.55,79.55,79.53,79.55,8100.0,59.003,59.003,58.9881,59.003,8100.0
2013-08-06 14:40:00,79.53,79.55,79.53,79.55,10700.0,58.9881,59.003,58.9881,59.003,10700.0
2013-08-06 14:50:00,79.54,79.55,79.54,79.55,6700.0,58.9956,59.003,58.9956,59.003,6700.0
2013-08-06 15:00:00,79.54,79.55,79.53,79.55,15800.0,58.9956,59.003,58.9881,59.003,15800.0
2013-08-06 15:10:00,79.55,79.56,79.54,79.54,9600.0,59.003,59.0104,58.9956,58.9956,9600.0
2013-08-06 15:20:00,79.54,79.56,79.54,79.55,15900.0,58.9956,59.0104,58.9956,59.003,15900.0
2013-08-06 15:30:00,79.55,79.56,79.54,79.55,46300.0,59.003,59.0104,58.9956,59.003,46300.0
2013-08-06 15:40:00,79.55,79.56,79.54,79.54,15700.0,59.003,59.0104,58.9956,58.9956,15700.0
2013-08-06 15:50:00,79.55,79.56,79.54,79.55,23500.0,59.003,59.0104,58.9956,59.003,23500.0
2013-08-07 09:30:00,79.56,79.57,79.55,79.56,22200.0,59.0104,59.0178,59.003,59.0104,22200.0
2013-08-07 09:40:00,79.56,79.57,79.54,79.54,1400.0,59.0104,59.0178,58.9956,58.9956,1400.0
2013-08-07 09:50:00,79.56,79.57,79.54,79.57,11200.0,59.0104,59.0178,58.9956,59.0178,11200.0
2013-08-07 10:00:00,79.57,79.57,79.55,79.55,9700.0,59.0178,59.0178,59.003,59.003,9700.0
2013-08-07 10:10:00,79.56,79.56,79.54,79.54,32500.0,59.0104,59.0104,58.9956,58.9956,32500.0
2013-08-07 10:20:00,79.54,79.57,79.54,79.55,29300.0,58.9956,59.0178,58.9956,59.003,29300.0
2013-08-07 10:30:00,79.56,79.56,79.55,79.56,5800.0,59.0104,59.0104,59.003,59.0104,5800.0
2013-08-07 10:40:00,79.56,79.57,79.56,79.57,10000.0,59.0104,59.0178,59.0104,59.0178,10000.0
2013-08-07 10:50:00,79.56,79.56,79.55,79.55,10100.0,59.0104,59.0104,59.003,59.003,10100.0
2013-08-07 11:00:00,79.55,79.56,79.55,79.56,3500.0,59.003,59.0104,59.003,59.0104,3500.0
2013-08-07 11:10:00,79.56,79.56,79.55,79.56,1900.0,59.0104,59.0104,59.003,59.0104,1900.0
2013-08-07 11:20:00,79.56,79.56,79.54,79.55,2000.0,59.0104,59.0104,58.9956,59.003,2000.0
2013-08-07 11:30:00,79.55,79.55,79.54,79.55,6500.0,59.003,59.003,58.9956,59.003,6500.0
2013-08-07 11:40:00,79.54,79.55,79.54,79.54,3800.0,58.9956,59.003,58.9956,58.9956,3800.0
2013-08-07 11:50:00,79.54,79.55,79.54,79.54,4200.0,58.9956,59.003,58.9956,58.9956,4200.0
2013-08-07 12:00:00,79.54,79.55,79.54,79.54,1400.0,58.9956,59.003,58.9956,58.9956,1400.0
2013-08-07 12:10:00,79.54,79.55,79.54,79.54,4400.0,58.9956,59.003,58.9956,58.9956,4400.0
2013-08-07 12:20:00,79.54,79.55,79.52,79.52,7900.0,58.9956,59.003,58.9807,58.9807,7900.0
2013-08-07 12:30:00,79.52,79.55,79.52,79.53,10100.0,58.9807,59.003,58.9807,58.9881,10100.0
2013-08-07 12:40:00,79.52,79.53,79.51,79.52,15000.0,58.9807,58.9881,58.9733,58.9807,15000.0
2013-08-07 12:50:00,79.53,79.54,79.52,79.53,11200.0,58.9881,58.9956,58.9807,58.9881,11200.0
2013-08-07 13:00:00,79.54,79.54,79.52,79.53,16700.0,58.9956,58.9956,58.9807,58.9881,16700.0
2013-08-07 13:10:00,79.52,79.54,79.52,79.52,2000.0,58.9807,58.9956,58.9807,58.9807,2000.0
2013-08-07 13:20:00,79.54,79.56,79.53,79.53,48600.0,58.9956,59.0104,58.9881,58.9881,48600.0
2013-08-07 13:30:00,79.56,79.57,79.53,79.55,9200.0,59.0104,59.0178,58.9881,59.003,9200.0
2013-08-07 13:40:00,79.55,79.56,79.55,79.56,4400.0,59.003,59.0104,59.003,59.0104,4400.0
2013-08-07 13:50:00,79.55,79.57,79.55,79.57,19100.0,59.003,59.0178,59.003,59.0178,19100.0
2013-08-07 14:00:00,79.57,79.58,79.56,79.57,13800.0,59.0178,59.0252,59.0104,59.0178,13800.0
2013-08-07 14:10:00,79.58,79.58,79.55,79.58,1600.0,59.0252,59.0252,59.003,59.0252,1600.0
2013-08-07 14:20:00,79.57,79.58,79.56,79.58,34100.0,59.0178,59.0252,59.0104,59.0252,34100.0
2013-08-07 14:30:00,79.58,79.58,79.56,79.56,6900.0,59.0252,59.0252,59.0104,59.0104,6900.0
2013-08-07 14:40:00,79.56,79.57,79.55,79.55,6700.0,59.0104,59.0178,59.003,59.003,6700.0
2013-08-07 14:50:00,79.56,79.57,79.55,79.56,9500.0,59.0104,59.0178,59.003,59.0104,9500.0
2013-08-07 15:00:00,79.56,79.57,79.55,79.56,5800.0,59.0104,59.0178,59.003,59.0104,5800.0
2013-08-07 15:10:00,79.56,79.57,79.56,79.56,12000.0,59.0104,59.0178,59.0104,59.0104,12000.0
2013-08-07 15:20:00,79.55,79.57,79.55,79.56,8100.0,59.003,59.0178,59.003,59.0104,8100.0
2013-08-07 15:30:00,79.56,79.57,79.56,79.56,8800.0,59.0104,59.0178,59.0104,59.0104,8800.0
2013-08-07 15:40:00,79.57,79.57,79.56,79.56,6700.0,59.0178,59.0178,59.0104,59.0104,6700.0
2013-08-07 15:50:00,79.56,79.57,79.55,79.56,15200.0,59.0104,59.0178,59.003,59.0104,15200.0
2013-08-08 09:30:00,79.64,79.64,79.59,79.61,9600.0,59.0697,59.0697,59.0327,59.0475,9600.0
2013-08-08 09:40:00,79.59,79.61,79.59,79.59,3500.0,59.0327,59.0475,59.0327,59.0327,3500.0
2013-08-08 09:50:00,79.59,79.61,79.58,79.58,8600.0,59.0327,59.0475,59.0252,59.0252,8600.0
2013-08-08 10:00:00,79.59,79.61,79.59,79.6,5400.0,59.0327,59.0475,59.0327,59.0401,5400.0
2013-08-08 10:10:00,79.59,79.61,79.59,79.6,4600.0,59.0327,59.0475,59.0327,59.0401,4600.0
2013-08-08 10:20:00,79.61,79.61,79.58,79.61,4700.0,59.0475,59.0475,59.0252,59.0475,4700.0
2013-08-08 10:30:00,79.61,79.62,79.6,79.6,4700.0,59.0475,59.0549,59.0401,59.0401,4700.0
2013-08-08 10:40:00,79.6,79.61,79.6,79.6,12900.0,59.0401,59.0475,59.0401,59.0401,12900.0
2013-08-08 10:50:00,79.61,79.61,79.59,79.61,6300.0,59.0475,59.0475,59.0327,59.0475,6300.0
2013-08-08 11:00:00,79.61,79.61,79.6,79.61,14000.0,59.0475,59.0475,59.0401,59.0475,14000.0
2013-08-08 11:10:00,79.6,79.61,79.58,79.61,5400.0,59.0401,59.0475,59.0252,59.0475,5400.0
2013-08-08 11:20:00,79.61,79.62,79.6,79.6,5200.0,59.0475,59.0549,59.0401,59.0401,5200.0
2013-08-08 11:30:00,79.62,79.62,79.6,79.61,10800.0,59.0549,59.0549,59.0401,59.0475,10800.0
2013-08-08 11:40:00,79.6,79.61,79.6,79.61,3900.0,59.0401,59.0475,59.0401,59.0475,3900.0
2013-08-08 11:50:00,79.61,79.62,79.6,79.62,8300.0,59.0475,59.0549,59.0401,59.0549,8300.0
2013-08-08 12:00:00,79.6,79.62,79.6,79.61,2000.0,59.0401,59.0549,59.0401,59.0475,2000.0
2013-08-08 12:10:00,79.61,79.62,79.61,79.61,5600.0,59.0475,59.0549,59.0475,59.0475,5600.0
2013-08-08 12:20:00,79.61,79.63,79.61,79.63,2700.0,59.0475,59.0623,59.0475,59.0623,2700.0
2013-08-08 12:30:00,79.62,79.63,79.61,79.61,1600.0,59.0549,59.0623,59.0475,59.0475,1600.0
2013-08-08 12:40:00,79.61,79.63,79.61,79.63,3600.0,59.0475,59.0623,59.0475,59.0623,3600.0
2013-08-08 12:50:00,79.63,79.63,79.61,79.62,13400.0,59.0623,59.0623,59.0475,59.0549,13400.0
2013-08-08 13:00:00,79.63,79.63,79.61,79.61,3900.0,59.0623,59.0623,59.0475,59.0475,3900.0
2013-08-08 13:10:00,79.62,79.62,79.61,79.61,3400.0,59.0549,59.0549,59.0475,59.0475,3400.0
2013-08-08 13:20:00,79.62,79.62,79.61,79.61,2200.0,59.0549,59.0549,59.0475,59.0475,2200.0
2013-08-08 13:30:00,79.62,79.63,79.61,79.61,6200.0,59.0549,59.0623,59.0475,59.0475,6200.0
2013-08-08 13:40:00,79.63,79.63,79.61,79.62,9700.0,59.0623,59.0623,59.0475,59.0549,9700.0
2013-08-08 13:50:00,79.63,79.63,79.6,79.62,15700.0,59.0623,59.0623,59.0401,59.0549,15700.0
2013-08-08 14:00:00,79.62,79.62,79.6,79.61,2900.0,59.0549,59.0549,59.0401,59.0475,2900.0
2013-08-08 14:10:00,79.6,79.62,79.6,79.6,6800.0,59.0401,59.0549,59.0401,59.0401,6800.0
2013-08-08 14:20:00,79.6,79.62,79.6,79.62,7700.0,59.0401,59.0549,59.0401,59.0549,7700.0
2013-08-08 14:30:00,79.61,79.63,79.6,79.63,16200.0,59.0475,59.0623,59.0401,59.0623,16200.0
2013-08-08 14:40:00,79.6,79.63,79.6,79.63,5900.0,59.0401,59.0623,59.0401,59.0623,5900.0
2013-08-08 14:50:00,79.62,79.63,79.61,79.62,14100.0,59.0549,59.0623,59.0475,59.0549,14100.0
2013-08-08 15:00:00,79.62,79.63,79.61,79.62,8000.0,59.0549,59.0623,59.0475,59.0549,8000.0
2013-08-08 15:10:00,79.62,79.63,79.61,79.63,9300.0,59.0549,59.0623,59.0475,59.0623,9300.0
2013-08-08 15:20:00,79.61,79.63,79.61,79.61,22800.0,59.0475,59.0623,59.0475,59.0475,22800.0
2013-08-08 15:30:00,79.62,79.63,79.61,79.62,8800.0,59.0549,59.0623,59.0475,59.0549,8800.0
2013-08-08 15:40:00,79.63,79.63,79.61,79.61,21800.0,59.0623,59.0623,59.0475,59.0475,21800.0
2013-08-08 15:50:00,79.63,79.63,79.58,79.59,13800.0,59.0623,59.0623,59.0252,59.0327,13800.0
2013-08-09 09:30:00,79.65,79.65,79.59,79.63,30800.0,59.0772,59.0772,59.0327,59.0623,30800.0
2013-08-09 09:40:00,79.6,79.63,79.6,79.62,3200.0,59.0401,59.0623,59.0401,59.0549,3200.0
2013-08-09 09:50:00,79.62,79.64,79.62,79.62,10700.0,59.0549,59.0697,59.0549,59.0549,10700.0
2013-08-09 10:00:00,79.63,79.64,79.62,79.62,10000.0,59.0623,59.0697,59.0549,59.0549,10000.0
2013-08-09 10:10:00,79.64,79.64,79.62,79.64,5900.0,59.0697,59.0697,59.0549,59.0697,5900.0
2013-08-09 10:20:00,79.64,79.64,79.63,79.63,8300.0,59.0697,59.0697,59.0623,59.0623,8300.0
2013-08-09 10:30:00,79.64,79.64,79.63,79.64,1900.0,59.0697,59.0697,59.0623,59.0697,1900.0
2013-08-09 10:40:00,79.64,79.64,79.63,79.64,2700.0,59.0697,59.0697,59.0623,59.0697,2700.0
2013-08-09 10:50:00,79.64,79.64,79.63,79.64,6000.0,59.0697,59.0697,59.0623,59.0697,6000.0
2013-08-09 11:00:00,79.64,79.64,79.63,79.63,1400.0,59.0697,59.0697,59.0623,59.0623,1400.0
2013-08-09 11:10:00,79.63,79.64,79.62,79.63,4600.0,59.0623,59.0697,59.0549,59.0623,4600.0
2013-08-09 11:20:00,79.62,79.63,79.61,79.63,3700.0,59.0549,59.0623,59.0475,59.0623,3700.0
2013-08-09 11:30:00,79.63,79.63,79.6,79.61,6300.0,59.0623,59.0623,59.0401,59.0475,6300.0
2013-08-09 11:40:00,79.63,79.63,79.6,79.61,6000.0,59.0623,59.0623,59.0401,59.0475,6000.0
2013-08-09 11:50:00,79.63,79.63,79.61,79.62,2600.0,59.0623,59.0623,59.0475,59.0549,2600.0
2013-08-09 12:00:00,79.63,79.63,79.61,79.63,15600.0,59.0623,59.0623,59.0475,59.0623,15600.0
2013-08-09 12:10:00,79.63,79.63,79.61,79.63,2500.0,59.0623,59.0623,59.0475,59.0623,2500.0
2013-08-09 12:20:00,79.63,79.64,79.61,79.64,5300.0,59.0623,59.0697,59.0475,59.0697,5300.0
2013-08-09 12:30:00,79.63,79.64,79.63,79.64,2400.0,59.0623,59.0697,59.0623,59.0697,2400.0
2013-08-09 12:40:00,79.64,79.64,79.6,79.61,12700.0,59.0697,59.0697,59.0401,59.0475,12700.0
2013-08-09 12:50:00,79.62,79.64,79.62,79.64,3900.0,59.0549,59.0697,59.0549,59.0697,3900.0
2013-08-09 13:00:00,79.64,79.64,79.62,79.64,13700.0,59.0697,59.0697,59.0549,59.0697,13700.0
2013-08-09 13:10:00,79.64,79.64,79.63,79.64,1000.0,59.0697,59.0697,59.0623,59.0697,1000.0
2013-08-09 13:20:00,79.64,79.64,79.63,79.64,2900.0,59.0697,59.0697,59.0623,59.0697,2900.0
2013-08-09 13:30:00,79.63,79.64,79.63,79.63,4600.0,59.0623,59.0697,59.0623,59.0623,4600.0
2013-08-09 13:40:00,79.63,79.64,79.63,79.64,5000.0,59.0623,59.0697,59.0623,59.0697,5000.0
2013-08-09 13:50:00,79.64,79.64,79.63,79.64,3800.0,59.0697,59.0697,59.0623,59.0697,3800.0
2013-08-09 14:00:00,79.64,79.64,79.63,79.63,10100.0,59.0697,59.0697,59.0623,59.0623,10100.0
2013-08-09 14:10:00,79.64,79.64,79.61,79.61,16700.0,59.0697,59.0697,59.0475,59.0475,16700.0
2013-08-09 14:20:00,79.61,79.63,79.61,79.61,8700.0,59.0475,59.0623,59.0475,59.0475,8700.0
2013-08-09 14:30:00,79.62,79.62,79.61,79.61,12100.0,59.0549,59.0549,59.0475,59.0475,12100.0
2013-08-09 14:40:00,79.61,79.62,79.61,79.62,5800.0,59.0475,59.0549,59.0475,59.0549,5800.0
2013-08-09 14:50:00,79.61,79.63,79.61,79.62,4400.0,59.0475,59.0623,59.0475,59.0549,4400.0
2013-08-09 15:00:00,79.62,79.63,79.61,79.63,1900.0,59.0549,59.0623,59.0475,59.0623,1900.0
2013-08-09 15:10:00,79.61,79.63,79.61,79.62,8300.0,59.0475,59.0623,59.0475,59.0549,8300.0
2013-08-09 15:20:00,79.62,79.63,79.62,79.63,9900.0,59.0549,59.0623,59.0549,59.0623,9900.0
2013-08-09 15:30:00,79.62,79.63,79.62,79.63,7100.0,59.0549,59.0623,59.0549,59.0623,7100.0
2013-08-09 15:40:00,79.63,79.63,79.62,79.62,6900.0,59.0623,59.0623,59.0549,59.0549,6900.0
2013-08-09 15:50:00,79.63,79.63,79.61,79.61,19100.0,59.0623,59.0623,59.0475,59.0475,19100.0
2013-08-12 09:30:00,79.67,79.67,79.62,79.67,21700.0,59.092,59.092,59.0549,59.092,21700.0
2013-08-12 09:40:00,79.67,79.67,79.63,79.63,7800.0,59.092,59.092,59.0623,59.0623,7800.0
2013-08-12 09:50:00,79.62,79.63,79.62,79.63,2700.0,59.0549,59.0623,59.0549,59.0623,2700.0
2013-08-12 10:00:00,79.63,79.67,79.63,79.66,3700.0,59.0623,59.092,59.0623,59.0846,3700.0
2013-08-12 10:10:00,79.64,79.66,79.61,79.61,2000.0,59.0697,59.0846,59.0475,59.0475,2000.0
2013-08-12 10:20:00,79.63,79.63,79.61,79.63,5000.0,59.0623,59.0623,59.0475,59.0623,5000.0
2013-08-12 10:30:00,79.63,79.63,79.6,79.61,15900.0,59.0623,59.0623,59.0401,59.0475,15900.0
2013-08-12 10:40:00,79.61,79.62,79.61,79.62,1400.0,59.0475,59.0549,59.0475,59.0549,1400.0
2013-08-12 10:50:00,79.62,79.63,79.61,79.63,8100.0,59.0549,59.0623,59.0475,59.0623,8100.0
2013-08-12 11:00:00,79.63,79.63,79.62,79.63,1500.0,59.0623,59.0623,59.0549,59.0623,1500.0
2013-08-12 11:10:00,79.63,79.64,79.62,79.64,30800.0,59.0623,59.0697,59.0549,59.0697,30800.0
2013-08-12 11:20:00,79.64,79.65,79.63,79.64,18000.0,59.0697,59.0772,59.0623,59.0697,18000.0
2013-08-12 11:30:00,79.64,79.65,79.6,79.61,64600.0,59.0697,59.0772,59.0401,59.0475,64600.0
2013-08-12 11:40:00,79.6,79.63,79.58,79.59,21200.0,59.0401,59.0623,59.0252,59.0327,21200.0
2013-08-12 11:50:00,79.58,79.59,79.58,79.59,5000.0,59.0252,59.0327,59.0252,59.0327,5000.0
2013-08-12 12:00:00,79.59,79.6,79.58,79.59,14200.0,59.0327,59.0401,59.0252,59.0327,14200.0
2013-08-12 12:10:00,79.59,79.61,79.59,79.61,7600.0,59.0327,59.0475,59.0327,59.0475,7600.0
2013-08-12 12:20:00,79.6,79.61,79.59,79.6,3600.0,59.0401,59.0475,59.0327,59.0401,3600.0
2013-08-12 12:30:00,79.6,79.6,79.59,79.6,6900.0,59.0401,59.0401,59.0327,59.0401,6900.0
2013-08-12 12:40:00,79.59,79.6,79.58,79.59,31500.0,59.0327,59.0401,59.0252,59.0327,31500.0
2013-08-12 12:50:00,79.58,79.6,79.58,79.59,10000.0,59.0252,59.0401,59.0252,59.0327,10000.0
2013-08-12 13:00:00,79.6,79.6,79.59,79.59,7500.0,59.0401,59.0401,59.0327,59.0327,7500.0
2013-08-12 13:10:00,79.59,79.6,79.59,79.6,1900.0,59.0327,59.0401,59.0327,59.0401,1900.0
2013-08-12 13:20:00,79.6,79.6,79.59,79.59,6100.0,59.0401,59.0401,59.0327,59.0327,6100.0
2013-08-12 13:30:00,79.61,79.61,79.59,79.61,15200.0,59.0475,59.0475,59.0327,59.0475,15200.0
2013-08-12 13:40:00,79.61,79.61,79.59,79.61,9200.0,59.0475,59.0475,59.0327,59.0475,9200.0
2013-08-12 13:50:00,79.61,79.61,79.6,79.6,11200.0,59.0475,59.0475,59.0401,59.0401,11200.0
2013-08-12 14:00:00,79.6,79.61,79.58,79.6,10000.0,59.0401,59.0475,59.0252,59.0401,10000.0
2013-08-12 14:10:00,79.6,79.61,79.59,79.61,12900.0,59.0401,59.0475,59.0327,59.0475,12900.0
2013-08-12 14:20:00,79.6,79.61,79.59,79.6,10000.0,59.0401,59.0475,59.0327,59.0401,10000.0
2013-08-12 14:30:00,79.59,79.61,79.59,79.61,6900.0,59.0327,59.0475,59.0327,59.0475,6900.0
2013-08-12 14:40:00,79.61,79.62,79.6,79.61,11200.0,59.0475,59.0549,59.0401,59.0475,11200.0
2013-08-12 14:50:00,79.61,79.61,79.6,79.61,7700.0,59.0475,59.0475,59.0401,59.0475,7700.0
2013-08-12 15:00:00,79.6,79.61,79.6,79.61,6500.0,59.0401,59.0475,59.0401,59.0475,6500.0
2013-08-12 15:10:00,79.61,79.61,79.6,79.6,15100.0,59.0475,59.0475,59.0401,59.0401,15100.0
2013-08-12 15:20:00,79.61,79.61,79.59,79.6,45200.0,59.0475,59.0475,59.0327,59.0401,45200.0
2013-08-12 15:30:00,79.6,79.61,79.59,79.59,22500.0,59.0401,59.0475,59.0327,59.0327,22500.0
2013-08-12 15:40:00,79.6,79.62,79.6,79.62,48800.0,59.0401,59.0549,59.0401,59.0549,48800.0
2013-08-12 15:50:00,79.61,79.62,79.6,79.62,10500.0,59.0475,59.0549,59.0401,59.0549,10500.0
2013-08-13 09:30:00,79.5,79.5,79.44,79.45,28200.0,58.9659,58.9659,58.9214,58.9288,28200.0
2013-08-13 09:40:00,79.45,79.46,79.44,79.46,11900.0,58.9288,58.9362,58.9214,58.9362,11900.0
2013-08-13 09:50:00,79.46,79.46,79.44,79.46,6200.0,58.9362,58.9362,58.9214,58.9362,6200.0
2013-08-13 10:00:00,79.46,79.46,79.45,79.46,7100.0,58.9362,58.9362,58.9288,58.9362,7100.0
2013-08-13 10:10:00,79.46,79.46,79.44,79.44,1600.0,58.9362,58.9362,58.9214,58.9214,1600.0
2013-08-13 10:20:00,79.44,79.46,79.44,79.44,3200.0,58.9214,58.9362,58.9214,58.9214,3200.0
2013-08-13 10:30:00,79.46,79.46,79.43,79.43,5200.0,58.9362,58.9362,58.914,58.914,5200.0
2013-08-13 10:40:00,79.42,79.44,79.42,79.44,8800.0,58.9066,58.9214,58.9066,58.9214,8800.0
2013-08-13 10:50:00,79.42,79.44,79.42,79.42,12300.0,58.9066,58.9214,58.9066,58.9066,12300.0
2013-08-13 11:00:00,79.43,79.43,79.4,79.41,18300.0,58.914,58.914,58.8917,58.8991,18300.0
2013-08-13 11:10:00,79.4,79.4,79.38,79.4,30200.0,58.8917,58.8917,58.8769,58.8917,30200.0
2013-08-13 11:20:00,79.41,79.41,79.39,79.41,5100.0,58.8991,58.8991,58.8843,58.8991,5100.0
2013-08-13 11:30:00,79.41,79.42,79.39,79.41,13600.0,58.8991,58.9066,58.8843,58.8991,13600.0
2013-08-13 11:40:00,79.41,79.42,79.4,79.41,4500.0,58.8991,58.9066,58.8917,58.8991,4500.0
2013-08-13 11:50:00,79.42,79.42,79.4,79.41,7200.0,58.9066,58.9066,58.8917,58.8991,7200.0
2013-08-13 12:00:00,79.41,79.43,79.41,79.43,48500.0,58.8991,58.914,58.8991,58.914,48500.0
2013-08-13 12:10:00,79.42,79.43,79.42,79.42,54600.0,58.9066,58.914,58.9066,58.9066,54600.0
2013-08-13 12:20:00,79.44,79.44,79.43,79.43,9200.0,58.9214,58.9214,58.914,58.914,9200.0
2013-08-13 12:30:00,79.44,79.44,79.42,79.42,11700.0,58.9214,58.9214,58.9066,58.9066,11700.0
2013-08-13 12:40:00,79.42,79.44,79.42,79.44,26400.0,58.9066,58.9214,58.9066,58.9214,26400.0
2013-08-13 12:50:00,79.44,79.44,79.42,79.43,10700.0,58.9214,58.9214,58.9066,58.914,10700.0
2013-08-13 13:00:00,79.43,79.44,79.42,79.44,41900.0,58.914,58.9214,58.9066,58.9214,41900.0
2013-08-13 13:10:00,79.44,79.45,79.43,79.44,20800.0,58.9214,58.9288,58.914,58.9214,20800.0
2013-08-13 13:20:00,79.44,79.44,79.43,79.44,14500.0,58.9214,58.9214,58.914,58.9214,14500.0
2013-08-13 13:30:00,79.43,79.44,79.43,79.44,9500.0,58.914,58.9214,58.914,58.9214,9500.0
2013-08-13 13:40:00,79.44,79.44,79.39,79.4,21600.0,58.9214,58.9214,58.8843,58.8917,21600.0
2013-08-13 13:50:00,79.39,79.41,79.39,79.4,14100.0,58.8843,58.8991,58.8843,58.8917,14100.0
2013-08-13 14:00:00,79.4,79.41,79.38,79.39,27600.0,58.8917,58.8991,58.8769,58.8843,27600.0
2013-08-13 14:10:00,79.39,79.42,79.38,79.39,16500.0,58.8843,58.9066,58.8769,58.8843,16500.0
2013-08-13 14:20:00,79.39,79.43,79.39,79.42,22200.0,58.8843,58.914,58.8843,58.9066,22200.0
2013-08-13 14:30:00,79.42,79.43,79.41,79.42,23100.0,58.9066,58.914,58.8991,58.9066,23100.0
2013-08-13 14:40:00,79.43,79.43,79.42,79.42,10300.0,58.914,58.914,58.9066,58.9066,10300.0
2013-08-13 14:50:00,79.42,79.43,79.42,79.43,18800.0,58.9066,58.914,58.9066,58.914,18800.0
2013-08-13 15:00:00,79.43,79.43,79.42,79.42,8100.0,58.914,58.914,58.9066,58.9066,8100.0
2013-08-13 15:10:00,79.43,79.5,79.42,79.49,213000.0,58.914,58.9659,58.9066,58.9585,213000.0
2013-08-13 15:20:00,79.47,79.5,79.45,79.47,17400.0,58.9436,58.9659,58.9288,58.9436,17400.0
2013-08-13 15:30:00,79.47,79.5,79.46,79.49,12300.0,58.9436,58.9659,58.9362,58.9585,12300.0
2013-08-13 15:40:00,79.48,79.49,79.46,79.47,10100.0,58.9511,58.9585,58.9362,58.9436,10100.0
2013-08-13 15:50:00,79.47,79.48,79.44,79.45,37500.0,58.9436,58.9511,58.9214,58.9288,37500.0
2013-08-14 09:30:00,79.49,79.5,79.45,79.45,9600.0,58.9585,58.9659,58.9288,58.9288,9600.0
2013-08-14 09:40:00,79.45,79.5,79.45,79.49,4500.0,58.9288,58.9659,58.9288,58.9585,4500.0
2013-08-14 09:50:00,79.45,79.5,79.45,79.5,11500.0,58.9288,58.9659,58.9288,58.9659,11500.0
2013-08-14 10:00:00,79.49,79.52,79.46,79.51,11000.0,58.9585,58.9807,58.9362,58.9733,11000.0
2013-08-14 10:10:00,79.52,79.52,79.47,79.47,10200.0,58.9807,58.9807,58.9436,58.9436,10200.0
2013-08-14 10:20:00,79.5,79.52,79.47,79.5,3400.0,58.9659,58.9807,58.9436,58.9659,3400.0
2013-08-14 10:30:00,79.52,79.52,79.47,79.48,1700.0,58.9807,58.9807,58.9436,58.9511,1700.0
2013-08-14 10:40:00,79.51,79.52,79.48,79.52,12700.0,58.9733,58.9807,58.9511,58.9807,12700.0
2013-08-14 10:50:00,79.5,79.52,79.49,79.51,9500.0,58.9659,58.9807,58.9585,58.9733,9500.0
2013-08-14 11:00:00,79.49,79.51,79.49,79.49,10200.0,58.9585,58.9733,58.9585,58.9585,10200.0
2013-08-14 11:10:00,79.49,79.5,79.49,79.5,3700.0,58.9585,58.9659,58.9585,58.9659,3700.0
2013-08-14 11:20:00,79.5,79.5,79.49,79.5,4300.0,58.9659,58.9659,58.9585,58.9659,4300.0
2013-08-14 11:30:00,79.5,79.5,79.49,79.5,4800.0,58.9659,58.9659,58.9585,58.9659,4800.0
2013-08-14 11:40:00,79.5,79.5,79.49,79.49,2200.0,58.9659,58.9659,58.9585,58.9585,2200.0
2013-08-14 11:50:00,79.5,79.5,79.49,79.49,3300.0,58.9659,58.9659,58.9585,58.9585,3300.0
2013-08-14 12:00:00,79.48,79.49,79.43,79.47,7500.0,58.9511,58.9585,58.914,58.9436,7500.0
2013-08-14 12:10:00,79.47,79.47,79.44,79.45,4000.0,58.9436,58.9436,58.9214,58.9288,4000.0
2013-08-14 12:20:00,79.44,79.47,79.44,79.47,3500.0,58.9214,58.9436,58.9214,58.9436,3500.0
2013-08-14 12:30:00,79.46,79.47,79.44,79.46,5500.0,58.9362,58.9436,58.9214,58.9362,5500.0
2013-08-14 12:40:00,79.45,79.49,79.45,79.49,6100.0,58.9288,58.9585,58.9288,58.9585,6100.0
2013-08-14 12:50:00,79.49,79.49,79.46,79.49,1800.0,58.9585,58.9585,58.9362,58.9585,1800.0
2013-08-14 13:00:00,79.47,79.49,79.46,79.47,3300.0,58.9436,58.9585,58.9362,58.9436,3300.0
2013-08-14 13:10:00,79.48,79.49,79.47,79.49,1900.0,58.9511,58.9585,58.9436,58.9585,1900.0
2013-08-14 13:20:00,79.5,79.5,79.48,79.48,18400.0,58.9659,58.9659,58.9511,58.9511,18400.0
2013-08-14 13:30:00,79.5,79.5,79.45,79.48,7600.0,58.9659,58.9659,58.9288,58.9511,7600.0
2013-08-14 13:40:00,79.46,79.47,79.44,79.45,14300.0,58.9362,58.9436,58.9214,58.9288,14300.0
2013-08-14 13:50:00,79.44,79.48,79.43,79.46,14900.0,58.9214,58.9511,58.914,58.9362,14900.0
2013-08-14 14:00:00,79.45,79.46,79.42,79.44,19700.0,58.9288,58.9362,58.9066,58.9214,19700.0
2013-08-14 14:10:00,79.43,79.46,79.41,79.45,13900.0,58.914,58.9362,58.8991,58.9288,13900.0
2013-08-14 14:20:00,79.45,79.46,79.41,79.46,12600.0,58.9288,58.9362,58.8991,58.9362,12600.0
2013-08-14 14:30:00,79.45,79.47,79.44,79.45,5300.0,58.9288,58.9436,58.9214,58.9288,5300.0
2013-08-14 14:40:00,79.46,79.47,79.41,79.43,35800.0,58.9362,58.9436,58.8991,58.914,35800.0
2013-08-14 14:50:00,79.42,79.43,79.4,79.42,26500.0,58.9066,58.914,58.8917,58.9066,26500.0
2013-08-14 15:00:00,79.42,79.42,79.4,79.42,3600.0,58.9066,58.9066,58.8917,58.9066,3600.0
2013-08-14 15:10:00,79.42,79.42,79.41,79.41,8700.0,58.9066,58.9066,58.8991,58.8991,8700.0
2013-08-14 15:20:00,79.42,79.42,79.41,79.42,9800.0,58.9066,58.9066,58.8991,58.9066,9800.0
2013-08-14 15:30:00,79.42,79.43,79.41,79.43,10100.0,58.9066,58.914,58.8991,58.914,10100.0
2013-08-14 15:40:00,79.42,79.43,79.42,79.43,17700.0,58.9066,58.914,58.9066,58.914,17700.0
2013-08-14 15:50:00,79.41,79.43,79.41,79.42,41500.0,58.8991,58.914,58.8991,58.9066,41500.0
2013-08-15 09:30:00,79.28,79.29,79.25,79.25,16000.0,58.8027,58.8101,58.7805,58.7805,16000.0
2013-08-15 09:40:00,79.24,79.24,79.2,79.2,11300.0,58.7731,58.7731,58.7434,58.7434,11300.0
2013-08-15 09:50:00,79.2,79.24,79.2,79.23,8900.0,58.7434,58.7731,58.7434,58.7656,8900.0
2013-08-15 10:00:00,79.21,79.25,79.21,79.24,13800.0,58.7508,58.7805,58.7508,58.7731,13800.0
2013-08-15 10:10:00,79.23,79.24,79.2,79.2,4800.0,58.7656,58.7731,58.7434,58.7434,4800.0
2013-08-15 10:20:00,79.2,79.21,79.19,79.2,8100.0,58.7434,58.7508,58.736,58.7434,8100.0
2013-08-15 10:30:00,79.2,79.2,79.18,79.19,2100.0,58.7434,58.7434,58.7285,58.736,2100.0
2013-08-15 10:40:00,79.19,79.19,79.18,79.19,8600.0,58.736,58.736,58.7285,58.736,8600.0
2013-08-15 10:50:00,79.19,79.22,79.18,79.19,13300.0,58.736,58.7582,58.7285,58.736,13300.0
2013-08-15 11:00:00,79.19,79.19,79.18,79.19,4200.0,58.736,58.736,58.7285,58.736,4200.0
2013-08-15 11:10:00,79.19,79.22,79.19,79.22,15200.0,58.736,58.7582,58.736,58.7582,15200.0
2013-08-15 11:20:00,79.21,79.22,79.2,79.22,5200.0,58.7508,58.7582,58.7434,58.7582,5200.0
2013-08-15 11:30:00,79.21,79.24,79.21,79.24,8900.0,58.7508,58.7731,58.7508,58.7731,8900.0
2013-08-15 11:40:00,79.23,79.24,79.23,79.24,4100.0,58.7656,58.7731,58.7656,58.7731,4100.0
2013-08-15 11:50:00,79.24,79.24,79.21,79.22,10500.0,58.7731,58.7731,58.7508,58.7582,10500.0
2013-08-15 12:00:00,79.22,79.23,79.21,79.21,3800.0,58.7582,58.7656,58.7508,58.7508,3800.0
2013-08-15 12:10:00,79.21,79.22,79.21,79.22,6200.0,58.7508,58.7582,58.7508,58.7582,6200.0
2013-08-15 12:20:00,79.21,79.22,79.21,79.21,21800.0,58.7508,58.7582,58.7508,58.7508,21800.0
2013-08-15 12:30:00,79.21,79.22,79.21,79.21,20900.0,58.7508,58.7582,58.7508,58.7508,20900.0
2013-08-15 12:40:00,79.21,79.22,79.21,79.21,5400.0,58.7508,58.7582,58.7508,58.7508,5400.0
2013-08-15 12:50:00,79.21,79.24,79.21,79.23,4100.0,58.7508,58.7731,58.7508,58.7656,4100.0
2013-08-15 13:00:00,79.23,79.24,79.22,79.24,5400.0,58.7656,58.7731,58.7582,58.7731,5400.0
2013-08-15 13:10:00,79.24,79.24,79.23,79.23,7000.0,58.7731,58.7731,58.7656,58.7656,7000.0
2013-08-15 13:20:00,79.24,79.24,79.23,79.24,3600.0,58.7731,58.7731,58.7656,58.7731,3600.0
2013-08-15 13:30:00,79.24,79.24,79.23,79.24,9500.0,58.7731,58.7731,58.7656,58.7731,9500.0
2013-08-15 13:40:00,79.24,79.28,79.23,79.28,48200.0,58.7731,58.8027,58.7656,58.8027,48200.0
2013-08-15 13:50:00,79.28,79.3,79.27,79.3,7600.0,58.8027,58.8176,58.7953,58.8176,7600.0
2013-08-15 14:00:00,79.3,79.31,79.29,79.29,4600.0,58.8176,58.825,58.8101,58.8101,4600.0
2013-08-15 14:10:00,79.31,79.31,79.28,79.3,13600.0,58.825,58.825,58.8027,58.8176,13600.0
2013-08-15 14:20:00,79.32,79.33,79.26,79.28,10300.0,58.8324,58.8398,58.7879,58.8027,10300.0
2013-08-15 14:30:00,79.29,79.31,79.26,79.31,9900.0,58.8101,58.825,58.7879,58.825,9900.0
2013-08-15 14:40:00,79.28,79.31,79.28,79.29,8000.0,58.8027,58.825,58.8027,58.8101,8000.0
2013-08-15 14:50:00,79.28,79.31,79.28,79.31,36100.0,58.8027,58.825,58.8027,58.825,36100.0
2013-08-15 15:00:00,79.31,79.31,79.29,79.29,9500.0,58.825,58.825,58.8101,58.8101,9500.0
2013-08-15 15:10:00,79.28,79.3,79.27,79.28,7000.0,58.8027,58.8176,58.7953,58.8027,7000.0
2013-08-15 15:20:00,79.27,79.28,79.23,79.25,19800.0,58.7953,58.8027,58.7656,58.7805,19800.0
2013-08-15 15:30:00,79.23,79.27,79.22,79.23,13100.0,58.7656,58.7953,58.7582,58.7656,13100.0
2013-08-15 15:40:00,79.22,79.24,79.22,79.23,19200.0,58.7582,58.7731,58.7582,58.7656,19200.0
2013-08-15 15:50:00,79.22,79.24,79.21,79.21,25600.0,58.7582,58.7731,58.7508,58.7508,25600.0
2013-08-16 09:30:00,79.23,79.29,79.23,79.26,8700.0,58.7656,58.8101,58.7656,58.7879,8700.0
2013-08-16 09:40:00,79.22,79.25,79.22,79.25,900.0,58.7582,58.7805,58.7582,58.7805,900.0
2013-08-16 09:50:00,79.25,79.27,79.24,79.24,14200.0,58.7805,58.7953,58.7731,58.7731,14200.0
2013-08-16 10:00:00,79.25,79.26,79.23,79.26,4300.0,58.7805,58.7879,58.7656,58.7879,4300.0
2013-08-16 10:10:00,79.26,79.26,79.22,79.22,3100.0,58.7879,58.7879,58.7582,58.7582,3100.0
2013-08-16 10:20:00,79.24,79.25,79.22,79.25,4600.0,58.7731,58.7805,58.7582,58.7805,4600.0
2013-08-16 10:30:00,79.22,79.25,79.21,79.25,2800.0,58.7582,58.7805,58.7508,58.7805,2800.0
2013-08-16 10:40:00,79.24,79.25,79.21,79.25,2000.0,58.7731,58.7805,58.7508,58.7805,2000.0
2013-08-16 10:50:00,79.25,79.25,79.22,79.22,4000.0,58.7805,58.7805,58.7582,58.7582,4000.0
2013-08-16 11:00:00,79.22,79.25,79.2,79.25,22700.0,58.7582,58.7805,58.7434,58.7805,22700.0
2013-08-16 11:10:00,79.22,79.25,79.21,79.21,4800.0,58.7582,58.7805,58.7508,58.7508,4800.0
2013-08-16 11:20:00,79.24,79.26,79.21,79.21,9200.0,58.7731,58.7879,58.7508,58.7508,9200.0
2013-08-16 11:30:00,79.21,79.23,79.21,79.21,1400.0,58.7508,58.7656,58.7508,58.7508,1400.0
2013-08-16 11:40:00,79.21,79.23,79.21,79.21,4900.0,58.7508,58.7656,58.7508,58.7508,4900.0
2013-08-16 11:50:00,79.21,79.23,79.21,79.23,4800.0,58.7508,58.7656,58.7508,58.7656,4800.0
2013-08-16 12:00:00,79.22,79.23,79.21,79.21,5100.0,58.7582,58.7656,58.7508,58.7508,5100.0
2013-08-16 12:10:00,79.21,79.21,79.2,79.21,12600.0,58.7508,58.7508,58.7434,58.7508,12600.0
2013-08-16 12:20:00,79.21,79.22,79.19,79.22,27600.0,58.7508,58.7582,58.736,58.7582,27600.0
2013-08-16 12:30:00,79.22,79.22,79.18,79.22,11900.0,58.7582,58.7582,58.7285,58.7582,11900.0
2013-08-16 12:40:00,79.2,79.22,79.18,79.18,4800.0,58.7434,58.7582,58.7285,58.7285,4800.0
2013-08-16 12:50:00,79.2,79.22,79.19,79.19,4800.0,58.7434,58.7582,58.736,58.736,4800.0
2013-08-16 13:00:00,79.21,79.21,79.18,79.2,5200.0,58.7508,58.7508,58.7285,58.7434,5200.0
2013-08-16 13:10:00,79.19,79.2,79.17,79.2,4100.0,58.736,58.7434,58.7211,58.7434,4100.0
2013-08-16 13:20:00,79.17,79.21,79.17,79.2,4600.0,58.7211,58.7508,58.7211,58.7434,4600.0
2013-08-16 13:30:00,79.19,79.21,79.16,79.18,4500.0,58.736,58.7508,58.7137,58.7285,4500.0
2013-08-16 13:40:00,79.18,79.19,79.17,79.19,3900.0,58.7285,58.736,58.7211,58.736,3900.0
2013-08-16 13:50:00,79.17,79.19,79.17,79.17,7500.0,58.7211,58.736,58.7211,58.7211,7500.0
2013-08-16 14:00:00,79.17,79.2,79.17,79.19,3700.0,58.7211,58.7434,58.7211,58.736,3700.0
2013-08-16 14:10:00,79.2,79.2,79.16,79.16,2000.0,58.7434,58.7434,58.7137,58.7137,2000.0
2013-08-16 14:20:00,79.17,79.2,79.16,79.19,19000.0,58.7211,58.7434,58.7137,58.736,19000.0
2013-08-16 14:30:00,79.18,79.2,79.15,79.19,17700.0,58.7285,58.7434,58.7063,58.736,17700.0
2013-08-16 14:40:00,79.17,79.19,79.15,79.16,6000.0,58.7211,58.736,58.7063,58.7137,6000.0
2013-08-16 14:50:00,79.17,79.2,79.15,79.17,18800.0,58.7211,58.7434,58.7063,58.7211,18800.0
2013-08-16 15:00:00,79.19,79.2,79.17,79.2,8700.0,58.736,58.7434,58.7211,58.7434,8700.0
2013-08-16 15:10:00,79.2,79.26,79.18,79.23,55400.0,58.7434,58.7879,58.7285,58.7656,55400.0
2013-08-16 15:20:00,79.22,79.24,79.2,79.22,18700.0,58.7582,58.7731,58.7434,58.7582,18700.0
2013-08-16 15:30:00,79.2,79.22,79.2,79.22,10500.0,58.7434,58.7582,58.7434,58.7582,10500.0
2013-08-16 15:40:00,79.22,79.22,79.17,79.18,30200.0,58.7582,58.7582,58.7211,58.7285,30200.0
2013-08-16 15:50:00,79.21,79.21,79.14,79.17,24700.0,58.7508,58.7508,58.6989,58.7211,24700.0
2013-08-19 09:30:00,79.13,79.17,79.12,79.13,11400.0,58.6915,58.7211,58.684,58.6915,11400.0
2013-08-19 09:40:00,79.14,79.15,79.11,79.13,16800.0,58.6989,58.7063,58.6766,58.6915,16800.0
2013-08-19 09:50:00,79.12,79.13,79.11,79.13,3100.0,58.684,58.6915,58.6766,58.6915,3100.0
2013-08-19 10:00:00,79.13,79.14,79.13,79.14,3300.0,58.6915,58.6989,58.6915,58.6989,3300.0
2013-08-19 10:10:00,79.13,79.18,79.13,79.16,6500.0,58.6915,58.7285,58.6915,58.7137,6500.0
2013-08-19 10:20:00,79.15,79.18,79.13,79.18,19100.0,58.7063,58.7285,58.6915,58.7285,19100.0
2013-08-19 10:30:00,79.18,79.19,79.16,79.19,8800.0,58.7285,58.736,58.7137,58.736,8800.0
2013-08-19 10:40:00,79.17,79.17,79.13,79.16,2900.0,58.7211,58.7211,58.6915,58.7137,2900.0
2013-08-19 10:50:00,79.16,79.17,79.16,79.16,300.0,58.7137,58.7211,58.7137,58.7137,300.0
2013-08-19 11:00:00,79.18,79.18,79.12,79.13,24400.0,58.7285,58.7285,58.684,58.6915,24400.0
2013-08-19 11:10:00,79.13,79.13,79.12,79.13,4600.0,58.6915,58.6915,58.684,58.6915,4600.0
2013-08-19 11:20:00,79.12,79.13,79.11,79.12,9800.0,58.684,58.6915,58.6766,58.684,9800.0
2013-08-19 11:30:00,79.13,79.13,79.11,79.13,10700.0,58.6915,58.6915,58.6766,58.6915,10700.0
2013-08-19 11:40:00,79.11,79.13,79.1,79.11,29400.0,58.6766,58.6915,58.6692,58.6766,29400.0
2013-08-19 11:50:00,79.1,79.11,79.1,79.11,2900.0,58.6692,58.6766,58.6692,58.6766,2900.0
2013-08-19 12:00:00,79.1,79.11,79.1,79.11,10000.0,58.6692,58.6766,58.6692,58.6766,10000.0
2013-08-19 12:10:00,79.1,79.11,79.1,79.11,12800.0,58.6692,58.6766,58.6692,58.6766,12800.0
2013-08-19 12:20:00,79.1,79.11,79.1,79.1,5100.0,58.6692,58.6766,58.6692,58.6692,5100.0
2013-08-19 12:30:00,79.1,79.11,79.1,79.1,900.0,58.6692,58.6766,58.6692,58.6692,900.0
2013-08-19 12:40:00,79.1,79.11,79.1,79.11,2000.0,58.6692,58.6766,58.6692,58.6766,2000.0
2013-08-19 12:50:00,79.1,79.11,79.1,79.11,3100.0,58.6692,58.6766,58.6692,58.6766,3100.0
2013-08-19 13:00:00,79.1,79.11,79.1,79.1,4600.0,58.6692,58.6766,58.6692,58.6692,4600.0
2013-08-19 13:10:00,79.11,79.11,79.1,79.1,13100.0,58.6766,58.6766,58.6692,58.6692,13100.0
2013-08-19 13:20:00,79.11,79.11,79.1,79.1,1400.0,58.6766,58.6766,58.6692,58.6692,1400.0
2013-08-19 13:30:00,79.1,79.11,79.1,79.11,2700.0,58.6692,58.6766,58.6692,58.6766,2700.0
2013-08-19 13:40:00,79.11,79.11,79.1,79.11,5100.0,58.6766,58.6766,58.6692,58.6766,5100.0
2013-08-19 13:50:00,79.1,79.11,79.1,79.1,8300.0,58.6692,58.6766,58.6692,58.6692,8300.0
2013-08-19 14:00:00,79.11,79.11,79.1,79.1,13200.0,58.6766,58.6766,58.6692,58.6692,13200.0
2013-08-19 14:10:00,79.11,79.11,79.1,79.11,9300.0,58.6766,58.6766,58.6692,58.6766,9300.0
2013-08-19 14:20:00,79.1,79.11,79.1,79.1,7200.0,58.6692,58.6766,58.6692,58.6692,7200.0
2013-08-19 14:30:00,79.1,79.11,79.1,79.1,8800.0,58.6692,58.6766,58.6692,58.6692,8800.0
2013-08-19 14:40:00,79.11,79.13,79.1,79.11,13600.0,58.6766,58.6915,58.6692,58.6766,13600.0
2013-08-19 14:50:00,79.11,79.13,79.11,79.13,14100.0,58.6766,58.6915,58.6766,58.6915,14100.0
2013-08-19 15:00:00,79.12,79.13,79.1,79.1,27300.0,58.684,58.6915,58.6692,58.6692,27300.0
2013-08-19 15:10:00,79.11,79.12,79.11,79.12,8500.0,58.6766,58.684,58.6766,58.684,8500.0
2013-08-19 15:20:00,79.12,79.13,79.11,79.13,8300.0,58.684,58.6915,58.6766,58.6915,8300.0
2013-08-19 15:30:00,79.12,79.14,79.12,79.13,20700.0,58.684,58.6989,58.684,58.6915,20700.0
2013-08-19 15:40:00,79.13,79.16,79.12,79.15,21400.0,58.6915,58.7137,58.684,58.7063,21400.0
2013-08-19 15:50:00,79.16,79.22,79.1,79.11,54900.0,58.7137,58.7582,58.6692,58.6766,54900.0
2013-08-20 09:30:00,79.24,79.24,79.18,79.23,33000.0,58.7731,58.7731,58.7285,58.7656,33000.0
2013-08-20 09:40:00,79.2,79.25,79.2,79.23,7900.0,58.7434,58.7805,58.7434,58.7656,7900.0
2013-08-20 09:50:00,79.24,79.25,79.23,79.23,400.0,58.7731,58.7805,58.7656,58.7656,400.0
2013-08-20 10:00:00,79.23,79.24,79.19,79.21,5400.0,58.7656,58.7731,58.736,58.7508,5400.0
2013-08-20 10:10:00,79.22,79.22,79.2,79.21,9300.0,58.7582,58.7582,58.7434,58.7508,9300.0
2013-08-20 10:20:00,79.22,79.24,79.19,79.22,9600.0,58.7582,58.7731,58.736,58.7582,9600.0
2013-08-20 10:30:00,79.22,79.22,79.19,79.21,15800.0,58.7582,58.7582,58.736,58.7508,15800.0
2013-08-20 10:40:00,79.21,79.22,79.2,79.21,14700.0,58.7508,58.7582,58.7434,58.7508,14700.0
2013-08-20 10:50:00,79.22,79.23,79.22,79.23,7600.0,58.7582,58.7656,58.7582,58.7656,7600.0
2013-08-20 11:00:00,79.23,79.27,79.22,79.26,7700.0,58.7656,58.7953,58.7582,58.7879,7700.0
2013-08-20 11:10:00,79.27,79.28,79.26,79.27,5700.0,58.7953,58.8027,58.7879,58.7953,5700.0
2013-08-20 11:20:00,79.27,79.29,79.26,79.27,4500.0,58.7953,58.8101,58.7879,58.7953,4500.0
2013-08-20 11:30:00,79.28,79.29,79.27,79.28,17400.0,58.8027,58.8101,58.7953,58.8027,17400.0
2013-08-20 11:40:00,79.28,79.29,79.27,79.28,5600.0,58.8027,58.8101,58.7953,58.8027,5600.0
2013-08-20 11:50:00,79.29,79.29,79.27,79.28,3600.0,58.8101,58.8101,58.7953,58.8027,3600.0
2013-08-20 12:00:00,79.28,79.28,79.27,79.28,10000.0,58.8027,58.8027,58.7953,58.8027,10000.0
2013-08-20 12:10:00,79.28,79.28,79.27,79.28,8600.0,58.8027,58.8027,58.7953,58.8027,8600.0
2013-08-20 12:20:00,79.28,79.28,79.27,79.28,10100.0,58.8027,58.8027,58.7953,58.8027,10100.0
2013-08-20 12:30:00,79.28,79.28,79.27,79.28,5600.0,58.8027,58.8027,58.7953,58.8027,5600.0
2013-08-20 12:40:00,79.27,79.28,79.27,79.28,3900.0,58.7953,58.8027,58.7953,58.8027,3900.0
2013-08-20 12:50:00,79.28,79.28,79.27,79.27,7200.0,58.8027,58.8027,58.7953,58.7953,7200.0
2013-08-20 13:00:00,79.28,79.29,79.27,79.29,6900.0,58.8027,58.8101,58.7953,58.8101,6900.0
2013-08-20 13:10:00,79.29,79.29,79.27,79.27,11000.0,58.8101,58.8101,58.7953,58.7953,11000.0
2013-08-20 13:20:00,79.27,79.28,79.27,79.28,11100.0,58.7953,58.8027,58.7953,58.8027,11100.0
2013-08-20 13:30:00,79.28,79.28,79.27,79.28,11300.0,58.8027,58.8027,58.7953,58.8027,11300.0
2013-08-20 13:40:00,79.27,79.28,79.25,79.25,22300.0,58.7953,58.8027,58.7805,58.7805,22300.0
2013-08-20 13:50:00,79.25,79.26,79.22,79.24,21700.0,58.7805,58.7879,58.7582,58.7731,21700.0
2013-08-20 14:00:00,79.25,79.25,79.23,79.24,6800.0,58.7805,58.7805,58.7656,58.7731,6800.0
2013-08-20 14:10:00,79.24,79.25,79.23,79.24,16500.0,58.7731,58.7805,58.7656,58.7731,16500.0
2013-08-20 14:20:00,79.24,79.26,79.2,79.22,81500.0,58.7731,58.7879,58.7434,58.7582,81500.0
2013-08-20 14:30:00,79.22,79.24,79.21,79.21,18400.0,58.7582,58.7731,58.7508,58.7508,18400.0
2013-08-20 14:40:00,79.22,79.27,79.21,79.26,63400.0,58.7582,58.7953,58.7508,58.7879,63400.0
2013-08-20 14:50:00,79.26,79.26,79.22,79.22,14500.0,58.7879,58.7879,58.7582,58.7582,14500.0
2013-08-20 15:00:00,79.21,79.24,79.21,79.22,16700.0,58.7508,58.7731,58.7508,58.7582,16700.0
2013-08-20 15:10:00,79.22,79.25,79.22,79.22,51800.0,58.7582,58.7805,58.7582,58.7582,51800.0
2013-08-20 15:20:00,79.22,79.26,79.22,79.23,41800.0,58.7582,58.7879,58.7582,58.7656,41800.0
2013-08-20 15:30:00,79.23,79.24,79.19,79.19,21800.0,58.7656,58.7731,58.736,58.736,21800.0
2013-08-20 15:40:00,79.18,79.2,79.17,79.17,29100.0,58.7285,58.7434,58.7211,58.7211,29100.0
2013-08-20 15:50:00,79.18,79.25,79.18,79.24,83800.0,58.7285,58.7805,58.7285,58.7731,83800.0
2013-08-21 09:30:00,79.22,79.22,79.14,79.2,14300.0,58.7582,58.7582,58.6989,58.7434,14300.0
2013-08-21 09:40:00,79.17,79.2,79.16,79.19,6000.0,58.7211,58.7434,58.7137,58.736,6000.0
2013-08-21 09:50:00,79.18,79.2,79.18,79.2,6300.0,58.7285,58.7434,58.7285,58.7434,6300.0
2013-08-21 10:00:00,79.2,79.2,79.17,79.19,4200.0,58.7434,58.7434,58.7211,58.736,4200.0
2013-08-21 10:10:00,79.19,79.19,79.17,79.17,2200.0,58.736,58.736,58.7211,58.7211,2200.0
2013-08-21 10:20:00,79.17,79.19,79.17,79.17,13200.0,58.7211,58.736,58.7211,58.7211,13200.0
2013-08-21 10:30:00,79.19,79.19,79.17,79.18,12800.0,58.736,58.736,58.7211,58.7285,12800.0
2013-08-21 10:40:00,79.19,79.19,79.18,79.19,6100.0,58.736,58.736,58.7285,58.736,6100.0
2013-08-21 10:50:00,79.19,79.19,79.18,79.18,1200.0,58.736,58.736,58.7285,58.7285,1200.0
2013-08-21 11:00:00,79.19,79.19,79.18,79.19,5700.0,58.736,58.736,58.7285,58.736,5700.0
2013-08-21 11:10:00,79.18,79.19,79.15,79.16,11800.0,58.7285,58.736,58.7063,58.7137,11800.0
2013-08-21 11:20:00,79.17,79.17,79.15,79.15,1800.0,58.7211,58.7211,58.7063,58.7063,1800.0
2013-08-21 11:30:00,79.15,79.18,79.15,79.17,4000.0,58.7063,58.7285,58.7063,58.7211,4000.0
2013-08-21 11:40:00,79.18,79.18,79.17,79.17,12300.0,58.7285,58.7285,58.7211,58.7211,12300.0
2013-08-21 11:50:00,79.18,79.19,79.17,79.18,10600.0,58.7285,58.736,58.7211,58.7285,10600.0
2013-08-21 12:00:00,79.17,79.19,79.15,79.18,14700.0,58.7211,58.736,58.7063,58.7285,14700.0
2013-08-21 12:10:00,79.19,79.19,79.16,79.17,9200.0,58.736,58.736,58.7137,58.7211,9200.0
2013-08-21 12:20:00,79.17,79.18,79.17,79.18,1200.0,58.7211,58.7285,58.7211,58.7285,1200.0
2013-08-21 12:30:00,79.18,79.19,79.17,79.17,1900.0,58.7285,58.736,58.7211,58.7211,1900.0
2013-08-21 12:40:00,79.18,79.2,79.18,79.2,11600.0,58.7285,58.7434,58.7285,58.7434,11600.0
2013-08-21 12:50:00,79.2,79.2,79.18,79.2,27300.0,58.7434,58.7434,58.7285,58.7434,27300.0
2013-08-21 13:00:00,79.18,79.18,79.18,79.18,1100.0,58.7285,58.7285,58.7285,58.7285,1100.0
2013-08-21 13:10:00,79.19,79.19,79.18,79.18,2200.0,58.736,58.736,58.7285,58.7285,2200.0
2013-08-21 13:20:00,79.18,79.19,79.18,79.18,2200.0,58.7285,58.736,58.7285,58.7285,2200.0
2013-08-21 13:30:00,79.18,79.19,79.17,79.19,8400.0,58.7285,58.736,58.7211,58.736,8400.0
2013-08-21 13:40:00,79.18,79.19,79.18,79.18,4700.0,58.7285,58.736,58.7285,58.7285,4700.0
2013-08-21 13:50:00,79.19,79.2,79.19,79.2,10700.0,58.736,58.7434,58.736,58.7434,10700.0
2013-08-21 14:00:00,79.2,79.2,79.02,79.04,33200.0,58.7434,58.7434,58.6099,58.6247,33200.0
2013-08-21 14:10:00,79.05,79.1,79.04,79.06,35100.0,58.6321,58.6692,58.6247,58.6395,35100.0
2013-08-21 14:20:00,79.05,79.09,79.03,79.04,15800.0,58.6321,58.6618,58.6173,58.6247,15800.0
2013-08-21 14:30:00,79.03,79.08,79.03,79.07,16300.0,58.6173,58.6544,58.6173,58.647,16300.0
2013-08-21 14:40:00,79.07,79.08,79.06,79.07,10200.0,58.647,58.6544,58.6395,58.647,10200.0
2013-08-21 14:50:00,79.06,79.07,79.06,79.07,5300.0,58.6395,58.647,58.6395,58.647,5300.0
2013-08-21 15:00:00,79.07,79.07,79.06,79.07,14300.0,58.647,58.647,58.6395,58.647,14300.0
2013-08-21 15:10:00,79.07,79.07,79.04,79.04,8000.0,58.647,58.647,58.6247,58.6247,8000.0
2013-08-21 15:20:00,79.06,79.09,79.05,79.08,12200.0,58.6395,58.6618,58.6321,58.6544,12200.0
2013-08-21 15:30:00,79.09,79.09,79.03,79.03,9500.0,58.6618,58.6618,58.6173,58.6173,9500.0
2013-08-21 15:40:00,79.03,79.08,79.03,79.05,45800.0,58.6173,58.6544,58.6173,58.6321,45800.0
2013-08-21 15:50:00,79.06,79.07,79.02,79.03,54900.0,58.6395,58.647,58.6099,58.6173,54900.0
2013-08-22 09:30:00,79.06,79.08,79.04,79.08,12500.0,58.6395,58.6544,58.6247,58.6544,12500.0
2013-08-22 09:40:00,79.07,79.08,79.02,79.07,12600.0,58.647,58.6544,58.6099,58.647,12600.0
2013-08-22 09:50:00,79.07,79.09,79.03,79.08,5800.0,58.647,58.6618,58.6173,58.6544,5800.0
2013-08-22 10:00:00,79.08,79.09,79.05,79.07,12000.0,58.6544,58.6618,58.6321,58.647,12000.0
2013-08-22 10:10:00,79.07,79.08,79.05,79.08,15700.0,58.647,58.6544,58.6321,58.6544,15700.0
2013-08-22 10:20:00,79.08,79.1,79.08,79.09,7800.0,58.6544,58.6692,58.6544,58.6618,7800.0
2013-08-22 10:30:00,79.1,79.1,79.07,79.07,9100.0,58.6692,58.6692,58.647,58.647,9100.0
2013-08-22 10:40:00,79.09,79.09,79.07,79.09,1800.0,58.6618,58.6618,58.647,58.6618,1800.0
2013-08-22 10:50:00,79.08,79.09,79.06,79.06,14200.0,58.6544,58.6618,58.6395,58.6395,14200.0
2013-08-22 11:00:00,79.06,79.1,79.06,79.09,55000.0,58.6395,58.6692,58.6395,58.6618,55000.0
2013-08-22 11:10:00,79.1,79.1,79.06,79.06,10100.0,58.6692,58.6692,58.6395,58.6395,10100.0
2013-08-22 11:20:00,79.07,79.07,79.05,79.05,4300.0,58.647,58.647,58.6321,58.6321,4300.0
2013-08-22 11:30:00,79.06,79.07,79.05,79.06,15000.0,58.6395,58.647,58.6321,58.6395,15000.0
2013-08-22 11:40:00,79.06,79.06,79.04,79.04,11100.0,58.6395,58.6395,58.6247,58.6247,11100.0
2013-08-22 11:50:00,79.05,79.06,79.03,79.06,9000.0,58.6321,58.6395,58.6173,58.6395,9000.0
2013-08-22 12:00:00,79.06,79.07,79.05,79.05,5400.0,58.6395,58.647,58.6321,58.6321,5400.0
2013-08-22 12:10:00,79.05,79.07,79.05,79.07,6800.0,58.6321,58.647,58.6321,58.647,6800.0
2013-08-22 12:20:00,79.07,79.07,79.07,79.07,1000.0,58.647,58.647,58.647,58.647,1000.0
2013-08-22 12:30:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 12:40:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 12:50:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 13:00:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 13:10:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 13:20:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 13:30:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 13:40:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 13:50:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 14:00:00,79.07,79.07,79.07,79.07,200.0,58.647,58.647,58.647,58.647,200.0
2013-08-22 14:10:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 14:20:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 14:30:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 14:40:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 14:50:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 15:00:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 15:10:00,79.07,79.07,79.07,79.07,0.0,58.647,58.647,58.647,58.647,0.0
2013-08-22 15:20:00,79.0,79.06,78.98,79.01,83600.0,58.595,58.6395,58.5802,58.6025,83600.0
2013-08-22 15:30:00,79.0,79.04,78.96,78.98,119100.0,58.595,58.6247,58.5654,58.5802,119100.0
2013-08-22 15:40:00,78.96,78.98,78.94,78.94,22800.0,58.5654,58.5802,58.5505,58.5505,22800.0
2013-08-22 15:50:00,78.95,78.96,78.9,78.92,50600.0,58.558,58.5654,58.5209,58.5357,50600.0
2013-08-23 09:30:00,79.0,79.03,78.95,78.97,35000.0,58.595,58.6173,58.558,58.5728,35000.0
2013-08-23 09:40:00,78.99,79.0,78.97,79.0,6800.0,58.5876,58.595,58.5728,58.595,6800.0
2013-08-23 09:50:00,79.0,79.05,78.99,79.04,12800.0,58.595,58.6321,58.5876,58.6247,12800.0
2013-08-23 10:00:00,79.03,79.05,78.97,79.05,26000.0,58.6173,58.6321,58.5728,58.6321,26000.0
2013-08-23 10:10:00,79.05,79.09,79.04,79.06,12700.0,58.6321,58.6618,58.6247,58.6395,12700.0
2013-08-23 10:20:00,79.04,79.07,79.03,79.07,14100.0,58.6247,58.647,58.6173,58.647,14100.0
2013-08-23 10:30:00,79.06,79.1,79.04,79.04,14600.0,58.6395,58.6692,58.6247,58.6247,14600.0
2013-08-23 10:40:00,79.06,79.09,79.04,79.07,6100.0,58.6395,58.6618,58.6247,58.647,6100.0
2013-08-23 10:50:00,79.09,79.09,79.07,79.08,8100.0,58.6618,58.6618,58.647,58.6544,8100.0
2013-08-23 11:00:00,79.08,79.09,79.06,79.06,5000.0,58.6544,58.6618,58.6395,58.6395,5000.0
2013-08-23 11:10:00,79.06,79.07,79.04,79.05,10700.0,58.6395,58.647,58.6247,58.6321,10700.0
2013-08-23 11:20:00,79.04,79.05,79.03,79.04,6000.0,58.6247,58.6321,58.6173,58.6247,6000.0
2013-08-23 11:30:00,79.05,79.12,79.04,79.1,27300.0,58.6321,58.684,58.6247,58.6692,27300.0
2013-08-23 11:40:00,79.11,79.17,79.1,79.14,10600.0,58.6766,58.7211,58.6692,58.6989,10600.0
2013-08-23 11:50:00,79.13,79.15,79.12,79.15,6800.0,58.6915,58.7063,58.684,58.7063,6800.0
2013-08-23 12:00:00,79.15,79.16,79.12,79.12,20800.0,58.7063,58.7137,58.684,58.684,20800.0
2013-08-23 12:10:00,79.12,79.13,79.11,79.13,8100.0,58.684,58.6915,58.6766,58.6915,8100.0
2013-08-23 12:20:00,79.13,79.15,79.13,79.13,13700.0,58.6915,58.7063,58.6915,58.6915,13700.0
2013-08-23 12:30:00,79.13,79.15,79.12,79.14,19100.0,58.6915,58.7063,58.684,58.6989,19100.0
2013-08-23 12:40:00,79.14,79.16,79.12,79.14,17000.0,58.6989,58.7137,58.684,58.6989,17000.0
2013-08-23 12:50:00,79.15,79.16,79.11,79.11,54000.0,58.7063,58.7137,58.6766,58.6766,54000.0
2013-08-23 13:00:00,79.11,79.12,79.1,79.12,17300.0,58.6766,58.684,58.6692,58.684,17300.0
2013-08-23 13:10:00,79.12,79.14,79.1,79.12,70900.0,58.684,58.6989,58.6692,58.684,70900.0
2013-08-23 13:20:00,79.12,79.14,79.11,79.14,8700.0,58.684,58.6989,58.6766,58.6989,8700.0
2013-08-23 13:30:00,79.12,79.14,79.12,79.14,8500.0,58.684,58.6989,58.684,58.6989,8500.0
2013-08-23 13:40:00,79.14,79.14,79.12,79.14,5000.0,58.6989,58.6989,58.684,58.6989,5000.0
2013-08-23 13:50:00,79.13,79.15,79.11,79.12,101800.0,58.6915,58.7063,58.6766,58.684,101800.0
2013-08-23 14:00:00,79.12,79.14,79.12,79.12,8100.0,58.684,58.6989,58.684,58.684,8100.0
2013-08-23 14:10:00,79.12,79.12,79.1,79.1,8000.0,58.684,58.684,58.6692,58.6692,8000.0
2013-08-23 14:20:00,79.1,79.13,79.1,79.12,13700.0,58.6692,58.6915,58.6692,58.684,13700.0
2013-08-23 14:30:00,79.11,79.13,79.11,79.11,14700.0,58.6766,58.6915,58.6766,58.6766,14700.0
2013-08-23 14:40:00,79.11,79.12,79.1,79.1,7600.0,58.6766,58.684,58.6692,58.6692,7600.0
2013-08-23 14:50:00,79.1,79.12,79.1,79.1,9600.0,58.6692,58.684,58.6692,58.6692,9600.0
2013-08-23 15:00:00,79.1,79.14,79.09,79.13,43300.0,58.6692,58.6989,58.6618,58.6915,43300.0
2013-08-23 15:10:00,79.13,79.13,79.09,79.11,22600.0,58.6915,58.6915,58.6618,58.6766,22600.0
2013-08-23 15:20:00,79.11,79.12,79.09,79.11,23100.0,58.6766,58.684,58.6618,58.6766,23100.0
2013-08-23 15:30:00,79.1,79.11,79.09,79.09,11700.0,58.6692,58.6766,58.6618,58.6618,11700.0
2013-08-23 15:40:00,79.09,79.11,79.08,79.1,62000.0,58.6618,58.6766,58.6544,58.6692,62000.0
2013-08-23 15:50:00,79.1,79.13,79.1,79.1,43300.0,58.6692,58.6915,58.6692,58.6692,43300.0
2013-08-26 09:30:00,79.22,79.22,79.16,79.2,13600.0,58.7582,58.7582,58.7137,58.7434,13600.0
2013-08-26 09:40:00,79.2,79.22,79.19,79.22,29900.0,58.7434,58.7582,58.736,58.7582,29900.0
2013-08-26 09:50:00,79.22,79.22,79.21,79.22,21900.0,58.7582,58.7582,58.7508,58.7582,21900.0
2013-08-26 10:00:00,79.22,79.23,79.22,79.22,11100.0,58.7582,58.7656,58.7582,58.7582,11100.0
2013-08-26 10:10:00,79.22,79.23,79.22,79.23,4900.0,58.7582,58.7656,58.7582,58.7656,4900.0
2013-08-26 10:20:00,79.23,79.23,79.22,79.23,6300.0,58.7656,58.7656,58.7582,58.7656,6300.0
2013-08-26 10:30:00,79.23,79.23,79.22,79.22,21300.0,58.7656,58.7656,58.7582,58.7582,21300.0
2013-08-26 10:40:00,79.23,79.24,79.18,79.19,33900.0,58.7656,58.7731,58.7285,58.736,33900.0
2013-08-26 10:50:00,79.19,79.2,79.18,79.19,17600.0,58.736,58.7434,58.7285,58.736,17600.0
2013-08-26 11:00:00,79.19,79.19,79.17,79.18,36900.0,58.736,58.736,58.7211,58.7285,36900.0
2013-08-26 11:10:00,79.18,79.18,79.17,79.18,10500.0,58.7285,58.7285,58.7211,58.7285,10500.0
2013-08-26 11:20:00,79.17,79.18,79.17,79.18,9200.0,58.7211,58.7285,58.7211,58.7285,9200.0
2013-08-26 11:30:00,79.18,79.19,79.16,79.19,10700.0,58.7285,58.736,58.7137,58.736,10700.0
2013-08-26 11:40:00,79.19,79.2,79.19,79.19,5200.0,58.736,58.7434,58.736,58.736,5200.0
2013-08-26 11:50:00,79.2,79.21,79.19,79.21,11800.0,58.7434,58.7508,58.736,58.7508,11800.0
2013-08-26 12:00:00,79.21,79.21,79.2,79.2,2200.0,58.7508,58.7508,58.7434,58.7434,2200.0
2013-08-26 12:10:00,79.2,79.24,79.2,79.23,27500.0,58.7434,58.7731,58.7434,58.7656,27500.0
2013-08-26 12:20:00,79.23,79.25,79.23,79.24,82700.0,58.7656,58.7805,58.7656,58.7731,82700.0
2013-08-26 12:30:00,79.25,79.25,79.24,79.25,11600.0,58.7805,58.7805,58.7731,58.7805,11600.0
2013-08-26 12:40:00,79.25,79.25,79.24,79.25,5700.0,58.7805,58.7805,58.7731,58.7805,5700.0
2013-08-26 12:50:00,79.24,79.25,79.23,79.23,10100.0,58.7731,58.7805,58.7656,58.7656,10100.0
2013-08-26 13:00:00,79.23,79.23,79.21,79.21,5600.0,58.7656,58.7656,58.7508,58.7508,5600.0
2013-08-26 13:10:00,79.22,79.22,79.21,79.21,5200.0,58.7582,58.7582,58.7508,58.7508,5200.0
2013-08-26 13:20:00,79.21,79.22,79.2,79.2,6300.0,58.7508,58.7582,58.7434,58.7434,6300.0
2013-08-26 13:30:00,79.2,79.21,79.2,79.21,7400.0,58.7434,58.7508,58.7434,58.7508,7400.0
2013-08-26 13:40:00,79.2,79.21,79.2,79.21,9200.0,58.7434,58.7508,58.7434,58.7508,9200.0
2013-08-26 13:50:00,79.21,79.23,79.2,79.22,14500.0,58.7508,58.7656,58.7434,58.7582,14500.0
2013-08-26 14:00:00,79.22,79.23,79.22,79.22,10400.0,58.7582,58.7656,58.7582,58.7582,10400.0
2013-08-26 14:10:00,79.23,79.23,79.22,79.22,7400.0,58.7656,58.7656,58.7582,58.7582,7400.0
2013-08-26 14:20:00,79.23,79.23,79.21,79.21,9200.0,58.7656,58.7656,58.7508,58.7508,9200.0
2013-08-26 14:30:00,79.21,79.21,79.2,79.21,11600.0,58.7508,58.7508,58.7434,58.7508,11600.0
2013-08-26 14:40:00,79.2,79.25,79.2,79.25,24300.0,58.7434,58.7805,58.7434,58.7805,24300.0
2013-08-26 14:50:00,79.25,79.25,79.21,79.22,14400.0,58.7805,58.7805,58.7508,58.7582,14400.0
2013-08-26 15:00:00,79.22,79.24,79.21,79.23,8400.0,58.7582,58.7731,58.7508,58.7656,8400.0
2013-08-26 15:10:00,79.23,79.25,79.22,79.25,21600.0,58.7656,58.7805,58.7582,58.7805,21600.0
2013-08-26 15:20:00,79.25,79.25,79.24,79.25,9100.0,58.7805,58.7805,58.7731,58.7805,9100.0
2013-08-26 15:30:00,79.24,79.25,79.2,79.21,32900.0,58.7731,58.7805,58.7434,58.7508,32900.0
2013-08-26 15:40:00,79.21,79.23,79.21,79.23,17800.0,58.7508,58.7656,58.7508,58.7656,17800.0
2013-08-26 15:50:00,79.23,79.25,79.22,79.25,36700.0,58.7656,58.7805,58.7582,58.7805,36700.0
2013-08-27 09:30:00,79.3,79.31,79.27,79.31,18000.0,58.8176,58.825,58.7953,58.825,18000.0
2013-08-27 09:40:00,79.31,79.31,79.25,79.31,17700.0,58.825,58.825,58.7805,58.825,17700.0
2013-08-27 09:50:00,79.31,79.32,79.3,79.3,10500.0,58.825,58.8324,58.8176,58.8176,10500.0
2013-08-27 10:00:00,79.32,79.32,79.28,79.29,32800.0,58.8324,58.8324,58.8027,58.8101,32800.0
2013-08-27 10:10:00,79.3,79.31,79.29,79.31,15600.0,58.8176,58.825,58.8101,58.825,15600.0
2013-08-27 10:20:00,79.31,79.32,79.3,79.32,11100.0,58.825,58.8324,58.8176,58.8324,11100.0
2013-08-27 10:30:00,79.32,79.32,79.31,79.32,7000.0,58.8324,58.8324,58.825,58.8324,7000.0
2013-08-27 10:40:00,79.32,79.32,79.31,79.31,53800.0,58.8324,58.8324,58.825,58.825,53800.0
2013-08-27 10:50:00,79.31,79.33,79.31,79.33,19400.0,58.825,58.8398,58.825,58.8398,19400.0
2013-08-27 11:00:00,79.32,79.33,79.3,79.31,12300.0,58.8324,58.8398,58.8176,58.825,12300.0
2013-08-27 11:10:00,79.32,79.33,79.32,79.33,13600.0,58.8324,58.8398,58.8324,58.8398,13600.0
2013-08-27 11:20:00,79.33,79.34,79.32,79.33,14300.0,58.8398,58.8472,58.8324,58.8398,14300.0
2013-08-27 11:30:00,79.33,79.34,79.33,79.34,7000.0,58.8398,58.8472,58.8398,58.8472,7000.0
2013-08-27 11:40:00,79.34,79.34,79.32,79.32,24300.0,58.8472,58.8472,58.8324,58.8324,24300.0
2013-08-27 11:50:00,79.32,79.33,79.32,79.33,11600.0,58.8324,58.8398,58.8324,58.8398,11600.0
2013-08-27 12:00:00,79.33,79.33,79.32,79.33,6200.0,58.8398,58.8398,58.8324,58.8398,6200.0
2013-08-27 12:10:00,79.33,79.33,79.32,79.33,6000.0,58.8398,58.8398,58.8324,58.8398,6000.0
2013-08-27 12:20:00,79.33,79.34,79.31,79.33,25200.0,58.8398,58.8472,58.825,58.8398,25200.0
2013-08-27 12:30:00,79.34,79.35,79.32,79.34,14100.0,58.8472,58.8546,58.8324,58.8472,14100.0
2013-08-27 12:40:00,79.34,79.35,79.34,79.34,6500.0,58.8472,58.8546,58.8472,58.8472,6500.0
2013-08-27 12:50:00,79.35,79.35,79.34,79.35,6900.0,58.8546,58.8546,58.8472,58.8546,6900.0
2013-08-27 13:00:00,79.35,79.36,79.34,79.36,7800.0,58.8546,58.8621,58.8472,58.8621,7800.0
2013-08-27 13:10:00,79.36,79.36,79.35,79.36,9700.0,58.8621,58.8621,58.8546,58.8621,9700.0
2013-08-27 13:20:00,79.36,79.37,79.34,79.37,13400.0,58.8621,58.8695,58.8472,58.8695,13400.0
2013-08-27 13:30:00,79.36,79.37,79.35,79.36,9500.0,58.8621,58.8695,58.8546,58.8621,9500.0
2013-08-27 13:40:00,79.36,79.36,79.35,79.36,13100.0,58.8621,58.8621,58.8546,58.8621,13100.0
2013-08-27 13:50:00,79.35,79.36,79.35,79.36,6000.0,58.8546,58.8621,58.8546,58.8621,6000.0
2013-08-27 14:00:00,79.36,79.37,79.35,79.37,10500.0,58.8621,58.8695,58.8546,58.8695,10500.0
2013-08-27 14:10:00,79.37,79.39,79.36,79.39,12100.0,58.8695,58.8843,58.8621,58.8843,12100.0
2013-08-27 14:20:00,79.39,79.41,79.38,79.41,16900.0,58.8843,58.8991,58.8769,58.8991,16900.0
2013-08-27 14:30:00,79.41,79.41,79.39,79.41,50700.0,58.8991,58.8991,58.8843,58.8991,50700.0
2013-08-27 14:40:00,79.41,79.41,79.4,79.4,14600.0,58.8991,58.8991,58.8917,58.8917,14600.0
2013-08-27 14:50:00,79.4,79.41,79.39,79.4,11800.0,58.8917,58.8991,58.8843,58.8917,11800.0
2013-08-27 15:00:00,79.39,79.4,79.38,79.4,50300.0,58.8843,58.8917,58.8769,58.8917,50300.0
2013-08-27 15:10:00,79.39,79.4,79.37,79.39,25900.0,58.8843,58.8917,58.8695,58.8843,25900.0
2013-08-27 15:20:00,79.39,79.4,79.38,79.38,9400.0,58.8843,58.8917,58.8769,58.8769,9400.0
2013-08-27 15:30:00,79.39,79.4,79.37,79.37,31000.0,58.8843,58.8917,58.8695,58.8695,31000.0
2013-08-27 15:40:00,79.38,79.4,79.36,79.37,37200.0,58.8769,58.8917,58.8621,58.8695,37200.0
2013-08-27 15:50:00,79.37,79.39,79.32,79.33,78300.0,58.8695,58.8843,58.8324,58.8398,78300.0
2013-08-28 09:30:00,79.28,79.33,79.27,79.3,18900.0,58.8027,58.8398,58.7953,58.8176,18900.0
2013-08-28 09:40:00,79.32,79.32,79.3,79.3,2700.0,58.8324,58.8324,58.8176,58.8176,2700.0
2013-08-28 09:50:00,79.31,79.31,79.3,79.31,5800.0,58.825,58.825,58.8176,58.825,5800.0
2013-08-28 10:00:00,79.3,79.3,79.26,79.28,4500.0,58.8176,58.8176,58.7879,58.8027,4500.0
2013-08-28 10:10:00,79.29,79.29,79.26,79.29,3700.0,58.8101,58.8101,58.7879,58.8101,3700.0
2013-08-28 10:20:00,79.29,79.29,79.26,79.27,2900.0,58.8101,58.8101,58.7879,58.7953,2900.0
2013-08-28 10:30:00,79.26,79.29,79.26,79.28,1100.0,58.7879,58.8101,58.7879,58.8027,1100.0
2013-08-28 10:40:00,79.28,79.28,79.26,79.27,2400.0,58.8027,58.8027,58.7879,58.7953,2400.0
2013-08-28 10:50:00,79.27,79.27,79.26,79.27,2200.0,58.7953,58.7953,58.7879,58.7953,2200.0
2013-08-28 11:00:00,79.26,79.28,79.26,79.27,10400.0,58.7879,58.8027,58.7879,58.7953,10400.0
2013-08-28 11:10:00,79.28,79.28,79.27,79.28,3300.0,58.8027,58.8027,58.7953,58.8027,3300.0
2013-08-28 11:20:00,79.28,79.29,79.27,79.29,31900.0,58.8027,58.8101,58.7953,58.8101,31900.0
2013-08-28 11:30:00,79.29,79.29,79.28,79.29,5400.0,58.8101,58.8101,58.8027,58.8101,5400.0
2013-08-28 11:40:00,79.29,79.29,79.28,79.29,4300.0,58.8101,58.8101,58.8027,58.8101,4300.0
2013-08-28 11:50:00,79.28,79.29,79.27,79.29,9700.0,58.8027,58.8101,58.7953,58.8101,9700.0
2013-08-28 12:00:00,79.28,79.3,79.28,79.29,4600.0,58.8027,58.8176,58.8027,58.8101,4600.0
2013-08-28 12:10:00,79.3,79.3,79.29,79.29,3000.0,58.8176,58.8176,58.8101,58.8101,3000.0
2013-08-28 12:20:00,79.29,79.3,79.26,79.26,13100.0,58.8101,58.8176,58.7879,58.7879,13100.0
2013-08-28 12:30:00,79.26,79.27,79.25,79.26,5900.0,58.7879,58.7953,58.7805,58.7879,5900.0
2013-08-28 12:40:00,79.26,79.29,79.26,79.29,7400.0,58.7879,58.8101,58.7879,58.8101,7400.0
2013-08-28 12:50:00,79.28,79.29,79.27,79.29,9300.0,58.8027,58.8101,58.7953,58.8101,9300.0
2013-08-28 13:00:00,79.29,79.29,79.26,79.28,13400.0,58.8101,58.8101,58.7879,58.8027,13400.0
2013-08-28 13:10:00,79.27,79.28,79.26,79.27,4100.0,58.7953,58.8027,58.7879,58.7953,4100.0
2013-08-28 13:20:00,79.27,79.28,79.26,79.28,1400.0,58.7953,58.8027,58.7879,58.8027,1400.0
2013-08-28 13:30:00,79.28,79.28,79.26,79.26,8100.0,58.8027,58.8027,58.7879,58.7879,8100.0
2013-08-28 13:40:00,79.26,79.28,79.26,79.27,16300.0,58.7879,58.8027,58.7879,58.7953,16300.0
2013-08-28 13:50:00,79.27,79.28,79.26,79.27,10400.0,58.7953,58.8027,58.7879,58.7953,10400.0
2013-08-28 14:00:00,79.27,79.28,79.26,79.27,7600.0,58.7953,58.8027,58.7879,58.7953,7600.0
2013-08-28 14:10:00,79.27,79.27,79.25,79.27,8600.0,58.7953,58.7953,58.7805,58.7953,8600.0
2013-08-28 14:20:00,79.26,79.27,79.26,79.27,5600.0,58.7879,58.7953,58.7879,58.7953,5600.0
2013-08-28 14:30:00,79.26,79.27,79.26,79.27,35500.0,58.7879,58.7953,58.7879,58.7953,35500.0
2013-08-28 14:40:00,79.27,79.28,79.26,79.28,18100.0,58.7953,58.8027,58.7879,58.8027,18100.0
2013-08-28 14:50:00,79.28,79.29,79.27,79.29,5800.0,58.8027,58.8101,58.7953,58.8101,5800.0
2013-08-28 15:00:00,79.29,79.3,79.27,79.3,14800.0,58.8101,58.8176,58.7953,58.8176,14800.0
2013-08-28 15:10:00,79.29,79.32,79.29,79.31,18800.0,58.8101,58.8324,58.8101,58.825,18800.0
2013-08-28 15:20:00,79.31,79.35,79.3,79.31,297400.0,58.825,58.8546,58.8176,58.825,297400.0
2013-08-28 15:30:00,79.31,79.34,79.3,79.34,6500.0,58.825,58.8472,58.8176,58.8472,6500.0
2013-08-28 15:40:00,79.33,79.35,79.32,79.33,14300.0,58.8398,58.8546,58.8324,58.8398,14300.0
2013-08-28 15:50:00,79.34,79.35,79.31,79.33,22100.0,58.8472,58.8546,58.825,58.8398,22100.0
2013-08-29 09:30:00,79.27,79.27,79.25,79.26,7900.0,58.7953,58.7953,58.7805,58.7879,7900.0
2013-08-29 09:40:00,79.25,79.28,79.25,79.27,3000.0,58.7805,58.8027,58.7805,58.7953,3000.0
2013-08-29 09:50:00,79.28,79.28,79.26,79.27,3200.0,58.8027,58.8027,58.7879,58.7953,3200.0
2013-08-29 10:00:00,79.27,79.27,79.26,79.27,2400.0,58.7953,58.7953,58.7879,58.7953,2400.0
2013-08-29 10:10:00,79.26,79.28,79.26,79.28,2200.0,58.7879,58.8027,58.7879,58.8027,2200.0
2013-08-29 10:20:00,79.27,79.28,79.27,79.28,3800.0,58.7953,58.8027,58.7953,58.8027,3800.0
2013-08-29 10:30:00,79.28,79.31,79.28,79.3,4300.0,58.8027,58.825,58.8027,58.8176,4300.0
2013-08-29 10:40:00,79.3,79.31,79.28,79.31,14500.0,58.8176,58.825,58.8027,58.825,14500.0
2013-08-29 10:50:00,79.31,79.31,79.28,79.28,1900.0,58.825,58.825,58.8027,58.8027,1900.0
2013-08-29 11:00:00,79.29,79.3,79.28,79.29,7200.0,58.8101,58.8176,58.8027,58.8101,7200.0
2013-08-29 11:10:00,79.29,79.3,79.28,79.29,8600.0,58.8101,58.8176,58.8027,58.8101,8600.0
2013-08-29 11:20:00,79.3,79.3,79.28,79.28,9100.0,58.8176,58.8176,58.8027,58.8027,9100.0
2013-08-29 11:30:00,79.3,79.3,79.28,79.28,5000.0,58.8176,58.8176,58.8027,58.8027,5000.0
2013-08-29 11:40:00,79.29,79.29,79.28,79.28,7700.0,58.8101,58.8101,58.8027,58.8027,7700.0
2013-08-29 11:50:00,79.27,79.29,79.27,79.28,3900.0,58.7953,58.8101,58.7953,58.8027,3900.0
2013-08-29 12:00:00,79.29,79.3,79.29,79.3,5700.0,58.8101,58.8176,58.8101,58.8176,5700.0
2013-08-29 12:10:00,79.29,79.34,79.28,79.33,24800.0,58.8101,58.8472,58.8027,58.8398,24800.0
2013-08-29 12:20:00,79.33,79.33,79.3,79.3,10200.0,58.8398,58.8398,58.8176,58.8176,10200.0
2013-08-29 12:30:00,79.29,79.3,79.28,79.3,25400.0,58.8101,58.8176,58.8027,58.8176,25400.0
2013-08-29 12:40:00,79.28,79.3,79.28,79.3,800.0,58.8027,58.8176,58.8027,58.8176,800.0
2013-08-29 12:50:00,79.3,79.31,79.28,79.31,4000.0,58.8176,58.825,58.8027,58.825,4000.0
2013-08-29 13:00:00,79.31,79.33,79.31,79.32,5100.0,58.825,58.8398,58.825,58.8324,5100.0
2013-08-29 13:10:00,79.33,79.36,79.32,79.34,7900.0,58.8398,58.8621,58.8324,58.8472,7900.0
2013-08-29 13:20:00,79.33,79.37,79.33,79.35,9800.0,58.8398,58.8695,58.8398,58.8546,9800.0
2013-08-29 13:30:00,79.37,79.38,79.36,79.37,16100.0,58.8695,58.8769,58.8621,58.8695,16100.0
2013-08-29 13:40:00,79.37,79.37,79.35,79.35,7100.0,58.8695,58.8695,58.8546,58.8546,7100.0
2013-08-29 13:50:00,79.36,79.37,79.35,79.36,8600.0,58.8621,58.8695,58.8546,58.8621,8600.0
2013-08-29 14:00:00,79.37,79.37,79.36,79.36,13700.0,58.8695,58.8695,58.8621,58.8621,13700.0
2013-08-29 14:10:00,79.37,79.37,79.33,79.34,57200.0,58.8695,58.8695,58.8398,58.8472,57200.0
2013-08-29 14:20:00,79.34,79.35,79.34,79.35,13400.0,58.8472,58.8546,58.8472,58.8546,13400.0
2013-08-29 14:30:00,79.34,79.35,79.34,79.34,11600.0,58.8472,58.8546,58.8472,58.8472,11600.0
2013-08-29 14:40:00,79.34,79.36,79.34,79.34,10200.0,58.8472,58.8621,58.8472,58.8472,10200.0
2013-08-29 14:50:00,79.35,79.36,79.35,79.36,11500.0,58.8546,58.8621,58.8546,58.8621,11500.0
2013-08-29 15:00:00,79.36,79.37,79.35,79.37,14100.0,58.8621,58.8695,58.8546,58.8695,14100.0
2013-08-29 15:10:00,79.37,79.37,79.35,79.35,10700.0,58.8695,58.8695,58.8546,58.8546,10700.0
2013-08-29 15:20:00,79.35,79.37,79.35,79.37,10200.0,58.8546,58.8695,58.8546,58.8695,10200.0
2013-08-29 15:30:00,79.37,79.38,79.36,79.38,22100.0,58.8695,58.8769,58.8621,58.8769,22100.0
2013-08-29 15:40:00,79.38,79.38,79.37,79.38,12200.0,58.8769,58.8769,58.8695,58.8769,12200.0
2013-08-29 15:50:00,79.38,79.38,79.36,79.36,24400.0,58.8769,58.8769,58.8621,58.8621,24400.0
2013-08-30 09:30:00,79.26,79.27,79.2,79.24,45900.0,58.8733,58.8807,58.8287,58.8584,45900.0
2013-08-30 09:40:00,79.21,79.24,79.21,79.24,15300.0,58.8361,58.8584,58.8361,58.8584,15300.0
2013-08-30 09:50:00,79.24,79.24,79.22,79.22,9500.0,58.8584,58.8584,58.8436,58.8436,9500.0
2013-08-30 10:00:00,79.22,79.25,79.22,79.25,8900.0,58.8436,58.8658,58.8436,58.8658,8900.0
2013-08-30 10:10:00,79.24,79.26,79.24,79.26,4900.0,58.8584,58.8733,58.8584,58.8733,4900.0
2013-08-30 10:20:00,79.26,79.26,79.24,79.25,4100.0,58.8733,58.8733,58.8584,58.8658,4100.0
2013-08-30 10:30:00,79.26,79.27,79.25,79.26,5700.0,58.8733,58.8807,58.8658,58.8733,5700.0
2013-08-30 10:40:00,79.26,79.27,79.25,79.25,4800.0,58.8733,58.8807,58.8658,58.8658,4800.0
2013-08-30 10:50:00,79.25,79.28,79.25,79.27,3000.0,58.8658,58.8881,58.8658,58.8807,3000.0
2013-08-30 11:00:00,79.28,79.28,79.26,79.27,3600.0,58.8881,58.8881,58.8733,58.8807,3600.0
2013-08-30 11:10:00,79.28,79.28,79.27,79.28,4300.0,58.8881,58.8881,58.8807,58.8881,4300.0
2013-08-30 11:20:00,79.28,79.28,79.26,79.26,4000.0,58.8881,58.8881,58.8733,58.8733,4000.0
2013-08-30 11:30:00,79.26,79.28,79.26,79.26,2600.0,58.8733,58.8881,58.8733,58.8733,2600.0
2013-08-30 11:40:00,79.28,79.28,79.26,79.27,2300.0,58.8881,58.8881,58.8733,58.8807,2300.0
2013-08-30 11:50:00,79.28,79.28,79.26,79.28,4900.0,58.8881,58.8881,58.8733,58.8881,4900.0
2013-08-30 12:00:00,79.28,79.28,79.27,79.28,1400.0,58.8881,58.8881,58.8807,58.8881,1400.0
2013-08-30 12:10:00,79.28,79.28,79.27,79.27,10300.0,58.8881,58.8881,58.8807,58.8807,10300.0
2013-08-30 12:20:00,79.27,79.28,79.27,79.27,800.0,58.8807,58.8881,58.8807,58.8807,800.0
2013-08-30 12:30:00,79.26,79.28,79.25,79.25,8200.0,58.8733,58.8881,58.8658,58.8658,8200.0
2013-08-30 12:40:00,79.25,79.26,79.25,79.26,4600.0,58.8658,58.8733,58.8658,58.8733,4600.0
2013-08-30 12:50:00,79.26,79.27,79.25,79.26,2900.0,58.8733,58.8807,58.8658,58.8733,2900.0
2013-08-30 13:00:00,79.27,79.27,79.25,79.26,5200.0,58.8807,58.8807,58.8658,58.8733,5200.0
2013-08-30 13:10:00,79.27,79.27,79.25,79.25,7300.0,58.8807,58.8807,58.8658,58.8658,7300.0
2013-08-30 13:20:00,79.25,79.27,79.25,79.27,10600.0,58.8658,58.8807,58.8658,58.8807,10600.0
2013-08-30 13:30:00,79.26,79.28,79.26,79.27,2500.0,58.8733,58.8881,58.8733,58.8807,2500.0
2013-08-30 13:40:00,79.27,79.27,79.24,79.25,9300.0,58.8807,58.8807,58.8584,58.8658,9300.0
2013-08-30 13:50:00,79.25,79.25,79.23,79.25,5100.0,58.8658,58.8658,58.851,58.8658,5100.0
2013-08-30 14:00:00,79.23,79.24,79.23,79.23,6600.0,58.851,58.8584,58.851,58.851,6600.0
2013-08-30 14:10:00,79.24,79.25,79.23,79.25,3500.0,58.8584,58.8658,58.851,58.8658,3500.0
2013-08-30 14:20:00,79.23,79.26,79.23,79.26,2200.0,58.851,58.8733,58.851,58.8733,2200.0
2013-08-30 14:30:00,79.25,79.27,79.24,79.26,3500.0,58.8658,58.8807,58.8584,58.8733,3500.0
2013-08-30 14:40:00,79.27,79.27,79.25,79.27,1200.0,58.8807,58.8807,58.8658,58.8807,1200.0
2013-08-30 14:50:00,79.26,79.27,79.25,79.27,4100.0,58.8733,58.8807,58.8658,58.8807,4100.0
2013-08-30 15:00:00,79.25,79.25,79.22,79.22,4500.0,58.8658,58.8658,58.8436,58.8436,4500.0
2013-08-30 15:10:00,79.22,79.24,79.21,79.23,8400.0,58.8436,58.8584,58.8361,58.851,8400.0
2013-08-30 15:20:00,79.22,79.23,79.22,79.22,6400.0,58.8436,58.851,58.8436,58.8436,6400.0
2013-08-30 15:30:00,79.22,79.22,79.2,79.22,3200.0,58.8436,58.8436,58.8287,58.8436,3200.0
2013-08-30 15:40:00,79.22,79.22,79.2,79.2,10300.0,58.8436,58.8436,58.8287,58.8287,10300.0
2013-08-30 15:50:00,79.21,79.23,79.18,79.18,22400.0,58.8361,58.851,58.8138,58.8138,22400.0
2013-09-03 09:30:00,79.39,79.4,79.13,79.16,25600.0,58.9698,58.9773,58.7767,58.799,25600.0
2013-09-03 09:40:00,79.15,79.16,79.14,79.15,2100.0,58.7916,58.799,58.7841,58.7916,2100.0
2013-09-03 09:50:00,79.15,79.16,79.14,79.15,1700.0,58.7916,58.799,58.7841,58.7916,1700.0
2013-09-03 10:00:00,79.14,79.14,79.04,79.08,23100.0,58.7841,58.7841,58.7099,58.7396,23100.0
2013-09-03 10:10:00,79.09,79.09,79.08,79.08,4000.0,58.747,58.747,58.7396,58.7396,4000.0
2013-09-03 10:20:00,79.07,79.09,79.06,79.06,3400.0,58.7321,58.747,58.7247,58.7247,3400.0
2013-09-03 10:30:00,79.06,79.07,79.05,79.07,2900.0,58.7247,58.7321,58.7173,58.7321,2900.0
2013-09-03 10:40:00,79.07,79.09,79.06,79.06,6100.0,58.7321,58.747,58.7247,58.7247,6100.0
2013-09-03 10:50:00,79.07,79.07,79.05,79.05,1000.0,58.7321,58.7321,58.7173,58.7173,1000.0
2013-09-03 11:00:00,79.05,79.07,79.05,79.07,4200.0,58.7173,58.7321,58.7173,58.7321,4200.0
2013-09-03 11:10:00,79.07,79.07,79.05,79.05,600.0,58.7321,58.7321,58.7173,58.7173,600.0
2013-09-03 11:20:00,79.07,79.07,79.05,79.07,800.0,58.7321,58.7321,58.7173,58.7321,800.0
2013-09-03 11:30:00,79.08,79.09,79.07,79.07,5300.0,58.7396,58.747,58.7321,58.7321,5300.0
2013-09-03 11:40:00,79.07,79.09,79.07,79.07,6500.0,58.7321,58.747,58.7321,58.7321,6500.0
2013-09-03 11:50:00,79.07,79.09,79.07,79.08,1600.0,58.7321,58.747,58.7321,58.7396,1600.0
2013-09-03 12:00:00,79.09,79.09,79.07,79.09,3300.0,58.747,58.747,58.7321,58.747,3300.0
2013-09-03 12:10:00,79.07,79.09,79.07,79.09,4800.0,58.7321,58.747,58.7321,58.747,4800.0
2013-09-03 12:20:00,79.08,79.08,79.06,79.06,2200.0,58.7396,58.7396,58.7247,58.7247,2200.0
2013-09-03 12:30:00,79.06,79.08,79.06,79.08,900.0,58.7247,58.7396,58.7247,58.7396,900.0
2013-09-03 12:40:00,79.07,79.08,79.07,79.08,14500.0,58.7321,58.7396,58.7321,58.7396,14500.0
2013-09-03 12:50:00,79.08,79.08,79.07,79.08,3500.0,58.7396,58.7396,58.7321,58.7396,3500.0
2013-09-03 13:00:00,79.08,79.1,79.08,79.1,6300.0,58.7396,58.7544,58.7396,58.7544,6300.0
2013-09-03 13:10:00,79.1,79.1,79.08,79.08,1100.0,58.7544,58.7544,58.7396,58.7396,1100.0
2013-09-03 13:20:00,79.08,79.09,79.07,79.07,4900.0,58.7396,58.747,58.7321,58.7321,4900.0
2013-09-03 13:30:00,79.08,79.09,79.08,79.09,1300.0,58.7396,58.747,58.7396,58.747,1300.0
2013-09-03 13:40:00,79.09,79.11,79.08,79.11,8700.0,58.747,58.7619,58.7396,58.7619,8700.0
2013-09-03 13:50:00,79.1,79.12,79.1,79.11,10100.0,58.7544,58.7693,58.7544,58.7619,10100.0
2013-09-03 14:00:00,79.1,79.12,79.1,79.11,5400.0,58.7544,58.7693,58.7544,58.7619,5400.0
2013-09-03 14:10:00,79.11,79.11,79.09,79.09,10000.0,58.7619,58.7619,58.747,58.747,10000.0
2013-09-03 14:20:00,79.11,79.11,79.07,79.09,7600.0,58.7619,58.7619,58.7321,58.747,7600.0
2013-09-03 14:30:00,79.09,79.09,79.07,79.07,11500.0,58.747,58.747,58.7321,58.7321,11500.0
2013-09-03 14:40:00,79.07,79.09,79.07,79.08,10000.0,58.7321,58.747,58.7321,58.7396,10000.0
2013-09-03 14:50:00,79.07,79.09,79.06,79.09,11900.0,58.7321,58.747,58.7247,58.747,11900.0
2013-09-03 15:00:00,79.1,79.11,79.1,79.11,12300.0,58.7544,58.7619,58.7544,58.7619,12300.0
2013-09-03 15:10:00,79.11,79.12,79.1,79.1,2800.0,58.7619,58.7693,58.7544,58.7544,2800.0
2013-09-03 15:20:00,79.09,79.11,79.09,79.1,4900.0,58.747,58.7619,58.747,58.7544,4900.0
2013-09-03 15:30:00,79.11,79.12,79.09,79.11,9700.0,58.7619,58.7693,58.747,58.7619,9700.0
2013-09-03 15:40:00,79.11,79.13,79.11,79.12,3600.0,58.7619,58.7767,58.7619,58.7693,3600.0
2013-09-03 15:50:00,79.13,79.13,79.11,79.12,12100.0,58.7767,58.7767,58.7619,58.7693,12100.0
2013-09-04 09:30:00,79.07,79.14,79.05,79.11,8000.0,58.7321,58.7841,58.7173,58.7619,8000.0
2013-09-04 09:40:00,79.12,79.12,79.11,79.12,3400.0,58.7693,58.7693,58.7619,58.7693,3400.0
2013-09-04 09:50:00,79.12,79.12,79.11,79.12,35100.0,58.7693,58.7693,58.7619,58.7693,35100.0
2013-09-04 10:00:00,79.12,79.14,79.12,79.12,4500.0,58.7693,58.7841,58.7693,58.7693,4500.0
2013-09-04 10:10:00,79.12,79.12,79.1,79.11,2000.0,58.7693,58.7693,58.7544,58.7619,2000.0
2013-09-04 10:20:00,79.11,79.12,79.1,79.11,6600.0,58.7619,58.7693,58.7544,58.7619,6600.0
2013-09-04 10:30:00,79.11,79.13,79.09,79.1,212400.0,58.7619,58.7767,58.747,58.7544,212400.0
2013-09-04 10:40:00,79.11,79.11,79.08,79.1,4400.0,58.7619,58.7619,58.7396,58.7544,4400.0
2013-09-04 10:50:00,79.09,79.1,79.09,79.1,42200.0,58.747,58.7544,58.747,58.7544,42200.0
2013-09-04 11:00:00,79.1,79.1,79.08,79.08,40700.0,58.7544,58.7544,58.7396,58.7396,40700.0
2013-09-04 11:10:00,79.1,79.1,79.08,79.1,5400.0,58.7544,58.7544,58.7396,58.7544,5400.0
2013-09-04 11:20:00,79.1,79.1,79.09,79.1,1600.0,58.7544,58.7544,58.747,58.7544,1600.0
2013-09-04 11:30:00,79.09,79.1,79.09,79.1,6400.0,58.747,58.7544,58.747,58.7544,6400.0
2013-09-04 11:40:00,79.1,79.1,79.09,79.1,4300.0,58.7544,58.7544,58.747,58.7544,4300.0
2013-09-04 11:50:00,79.1,79.1,79.09,79.1,7400.0,58.7544,58.7544,58.747,58.7544,7400.0
2013-09-04 12:00:00,79.1,79.1,79.08,79.1,5900.0,58.7544,58.7544,58.7396,58.7544,5900.0
2013-09-04 12:10:00,79.08,79.1,79.08,79.08,700.0,58.7396,58.7544,58.7396,58.7396,700.0
2013-09-04 12:20:00,79.09,79.09,79.06,79.08,11500.0,58.747,58.747,58.7247,58.7396,11500.0
2013-09-04 12:30:00,79.08,79.08,79.07,79.08,2800.0,58.7396,58.7396,58.7321,58.7396,2800.0
2013-09-04 12:40:00,79.08,79.08,79.03,79.05,16400.0,58.7396,58.7396,58.7024,58.7173,16400.0
2013-09-04 12:50:00,79.05,79.05,79.03,79.05,2800.0,58.7173,58.7173,58.7024,58.7173,2800.0
2013-09-04 13:00:00,79.03,79.05,79.03,79.04,5400.0,58.7024,58.7173,58.7024,58.7099,5400.0
2013-09-04 13:10:00,79.04,79.05,79.03,79.03,6700.0,58.7099,58.7173,58.7024,58.7024,6700.0
2013-09-04 13:20:00,79.03,79.04,79.02,79.03,6200.0,58.7024,58.7099,58.695,58.7024,6200.0
2013-09-04 13:30:00,79.02,79.03,79.02,79.03,6100.0,58.695,58.7024,58.695,58.7024,6100.0
2013-09-04 13:40:00,79.03,79.03,79.02,79.02,5100.0,58.7024,58.7024,58.695,58.695,5100.0
2013-09-04 13:50:00,79.02,79.03,79.0,79.02,9300.0,58.695,58.7024,58.6801,58.695,9300.0
2013-09-04 14:00:00,79.0,79.03,79.0,79.01,5600.0,58.6801,58.7024,58.6801,58.6876,5600.0
2013-09-04 14:10:00,79.02,79.03,79.01,79.01,2400.0,58.695,58.7024,58.6876,58.6876,2400.0
2013-09-04 14:20:00,79.01,79.01,79.0,79.0,2800.0,58.6876,58.6876,58.6801,58.6801,2800.0
2013-09-04 14:30:00,79.0,79.0,78.97,78.98,10600.0,58.6801,58.6801,58.6579,58.6653,10600.0
2013-09-04 14:40:00,78.97,78.98,78.95,78.97,6700.0,58.6579,58.6653,58.643,58.6579,6700.0
2013-09-04 14:50:00,78.98,78.98,78.96,78.98,13800.0,58.6653,58.6653,58.6504,58.6653,13800.0
2013-09-04 15:00:00,78.97,79.0,78.97,79.0,7600.0,58.6579,58.6801,58.6579,58.6801,7600.0
2013-09-04 15:10:00,79.01,79.01,79.0,79.0,8100.0,58.6876,58.6876,58.6801,58.6801,8100.0
2013-09-04 15:20:00,79.01,79.01,79.0,79.0,4300.0,58.6876,58.6876,58.6801,58.6801,4300.0
2013-09-04 15:30:00,79.01,79.01,78.98,79.0,14600.0,58.6876,58.6876,58.6653,58.6801,14600.0
2013-09-04 15:40:00,79.0,79.01,78.99,79.0,14900.0,58.6801,58.6876,58.6727,58.6801,14900.0
2013-09-04 15:50:00,79.0,79.01,78.99,79.01,4200.0,58.6801,58.6876,58.6727,58.6876,4200.0
2013-09-05 09:30:00,78.91,78.91,78.86,78.89,18400.0,58.6133,58.6133,58.5762,58.5984,18400.0
2013-09-05 09:40:00,78.86,78.89,78.86,78.89,4600.0,58.5762,58.5984,58.5762,58.5984,4600.0
2013-09-05 09:50:00,78.88,78.89,78.86,78.88,14700.0,58.591,58.5984,58.5762,58.591,14700.0
2013-09-05 10:00:00,78.87,78.87,78.82,78.82,4400.0,58.5836,58.5836,58.5464,58.5464,4400.0
2013-09-05 10:10:00,78.84,78.85,78.82,78.82,8900.0,58.5613,58.5687,58.5464,58.5464,8900.0
2013-09-05 10:20:00,78.82,78.84,78.81,78.84,5000.0,58.5464,58.5613,58.539,58.5613,5000.0
2013-09-05 10:30:00,78.83,78.83,78.81,78.82,6400.0,58.5539,58.5539,58.539,58.5464,6400.0
2013-09-05 10:40:00,78.81,78.82,78.8,78.8,6100.0,58.539,58.5464,58.5316,58.5316,6100.0
2013-09-05 10:50:00,78.81,78.85,78.8,78.83,35900.0,58.539,58.5687,58.5316,58.5539,35900.0
2013-09-05 11:00:00,78.84,78.84,78.81,78.83,18600.0,58.5613,58.5613,58.539,58.5539,18600.0
2013-09-05 11:10:00,78.82,78.86,78.82,78.85,15000.0,58.5464,58.5762,58.5464,58.5687,15000.0
2013-09-05 11:20:00,78.83,78.84,78.81,78.82,10600.0,58.5539,58.5613,58.539,58.5464,10600.0
2013-09-05 11:30:00,78.82,78.83,78.81,78.83,8400.0,58.5464,58.5539,58.539,58.5539,8400.0
2013-09-05 11:40:00,78.82,78.84,78.82,78.82,12200.0,58.5464,58.5613,58.5464,58.5464,12200.0
2013-09-05 11:50:00,78.83,78.83,78.82,78.82,3000.0,58.5539,58.5539,58.5464,58.5464,3000.0
2013-09-05 12:00:00,78.83,78.83,78.81,78.82,2700.0,58.5539,58.5539,58.539,58.5464,2700.0
2013-09-05 12:10:00,78.82,78.82,78.81,78.82,8400.0,58.5464,58.5464,58.539,58.5464,8400.0
2013-09-05 12:20:00,78.81,78.82,78.81,78.81,18200.0,58.539,58.5464,58.539,58.539,18200.0
2013-09-05 12:30:00,78.81,78.82,78.8,78.82,2200.0,58.539,58.5464,58.5316,58.5464,2200.0
2013-09-05 12:40:00,78.82,78.82,78.8,78.82,9200.0,58.5464,58.5464,58.5316,58.5464,9200.0
2013-09-05 12:50:00,78.8,78.82,78.8,78.8,3400.0,58.5316,58.5464,58.5316,58.5316,3400.0
2013-09-05 13:00:00,78.81,78.82,78.8,78.81,5600.0,58.539,58.5464,58.5316,58.539,5600.0
2013-09-05 13:10:00,78.8,78.81,78.78,78.78,21200.0,58.5316,58.539,58.5167,58.5167,21200.0
2013-09-05 13:20:00,78.77,78.78,78.74,78.78,54100.0,58.5093,58.5167,58.487,58.5167,54100.0
2013-09-05 13:30:00,78.76,78.77,78.76,78.76,13300.0,58.5019,58.5093,58.5019,58.5019,13300.0
2013-09-05 13:40:00,78.76,78.77,78.74,78.77,20100.0,58.5019,58.5093,58.487,58.5093,20100.0
2013-09-05 13:50:00,78.77,78.78,78.76,78.78,12100.0,58.5093,58.5167,58.5019,58.5167,12100.0
2013-09-05 14:00:00,78.76,78.78,78.76,78.77,9400.0,58.5019,58.5167,58.5019,58.5093,9400.0
2013-09-05 14:10:00,78.76,78.78,78.76,78.78,12400.0,58.5019,58.5167,58.5019,58.5167,12400.0
2013-09-05 14:20:00,78.78,78.81,78.77,78.81,36500.0,58.5167,58.539,58.5093,58.539,36500.0
2013-09-05 14:30:00,78.82,78.82,78.8,78.81,9700.0,58.5464,58.5464,58.5316,58.539,9700.0
2013-09-05 14:40:00,78.81,78.81,78.78,78.79,10000.0,58.539,58.539,58.5167,58.5242,10000.0
2013-09-05 14:50:00,78.79,78.79,78.78,78.79,10500.0,58.5242,58.5242,58.5167,58.5242,10500.0
2013-09-05 15:00:00,78.79,78.79,78.77,78.78,10600.0,58.5242,58.5242,58.5093,58.5167,10600.0
2013-09-05 15:10:00,78.78,78.79,78.77,78.78,19100.0,58.5167,58.5242,58.5093,58.5167,19100.0
2013-09-05 15:20:00,78.78,78.8,78.77,78.8,29100.0,58.5167,58.5316,58.5093,58.5316,29100.0
2013-09-05 15:30:00,78.79,78.8,78.79,78.8,15100.0,58.5242,58.5316,58.5242,58.5316,15100.0
2013-09-05 15:40:00,78.8,78.8,78.78,78.79,16200.0,58.5316,58.5316,58.5167,58.5242,16200.0
2013-09-05 15:50:00,78.79,78.8,78.78,78.78,25600.0,58.5242,58.5316,58.5167,58.5167,25600.0
2013-09-06 09:30:00,78.92,79.0,78.92,78.94,83200.0,58.6207,58.6801,58.6207,58.6356,83200.0
2013-09-06 09:40:00,78.94,79.04,78.94,79.04,20100.0,58.6356,58.7099,58.6356,58.7099,20100.0
2013-09-06 09:50:00,79.01,79.02,78.98,78.98,8900.0,58.6876,58.695,58.6653,58.6653,8900.0
2013-09-06 10:00:00,79.0,79.0,78.99,79.0,22500.0,58.6801,58.6801,58.6727,58.6801,22500.0
2013-09-06 10:10:00,79.0,79.0,78.99,79.0,6900.0,58.6801,58.6801,58.6727,58.6801,6900.0
2013-09-06 10:20:00,79.0,79.0,78.98,78.98,47800.0,58.6801,58.6801,58.6653,58.6653,47800.0
2013-09-06 10:30:00,78.99,78.99,78.96,78.98,20500.0,58.6727,58.6727,58.6504,58.6653,20500.0
2013-09-06 10:40:00,78.97,78.98,78.96,78.96,1900.0,58.6579,58.6653,58.6504,58.6504,1900.0
2013-09-06 10:50:00,78.97,78.98,78.96,78.96,2700.0,58.6579,58.6653,58.6504,58.6504,2700.0
2013-09-06 11:00:00,78.98,78.98,78.96,78.96,2400.0,58.6653,58.6653,58.6504,58.6504,2400.0
2013-09-06 11:10:00,78.96,78.97,78.96,78.96,4100.0,58.6504,58.6579,58.6504,58.6504,4100.0
2013-09-06 11:20:00,78.97,78.97,78.96,78.97,7000.0,58.6579,58.6579,58.6504,58.6579,7000.0
2013-09-06 11:30:00,78.97,78.98,78.95,78.97,31000.0,58.6579,58.6653,58.643,58.6579,31000.0
2013-09-06 11:40:00,78.97,78.97,78.95,78.95,4200.0,58.6579,58.6579,58.643,58.643,4200.0
2013-09-06 11:50:00,78.96,78.96,78.94,78.94,4400.0,58.6504,58.6504,58.6356,58.6356,4400.0
2013-09-06 12:00:00,78.95,78.96,78.94,78.96,12600.0,58.643,58.6504,58.6356,58.6504,12600.0
2013-09-06 12:10:00,78.95,78.97,78.95,78.96,115700.0,58.643,58.6579,58.643,58.6504,115700.0
2013-09-06 12:20:00,78.96,78.97,78.95,78.96,35500.0,58.6504,58.6579,58.643,58.6504,35500.0
2013-09-06 12:30:00,78.97,78.97,78.96,78.97,13300.0,58.6579,58.6579,58.6504,58.6579,13300.0
2013-09-06 12:40:00,78.96,78.98,78.96,78.98,5200.0,58.6504,58.6653,58.6504,58.6653,5200.0
2013-09-06 12:50:00,78.97,78.98,78.96,78.97,4600.0,58.6579,58.6653,58.6504,58.6579,4600.0
2013-09-06 13:00:00,78.98,78.98,78.97,78.97,9200.0,58.6653,58.6653,58.6579,58.6579,9200.0
2013-09-06 13:10:00,78.98,78.99,78.97,78.97,5700.0,58.6653,58.6727,58.6579,58.6579,5700.0
2013-09-06 13:20:00,78.97,78.98,78.97,78.97,20400.0,58.6579,58.6653,58.6579,58.6579,20400.0
2013-09-06 13:30:00,78.97,78.98,78.96,78.98,19000.0,58.6579,58.6653,58.6504,58.6653,19000.0
2013-09-06 13:40:00,78.96,78.98,78.96,78.96,10100.0,58.6504,58.6653,58.6504,58.6504,10100.0
2013-09-06 13:50:00,78.98,78.98,78.95,78.95,9400.0,58.6653,58.6653,58.643,58.643,9400.0
2013-09-06 14:00:00,78.95,78.96,78.95,78.95,3200.0,58.643,58.6504,58.643,58.643,3200.0
2013-09-06 14:10:00,78.95,78.96,78.95,78.95,8600.0,58.643,58.6504,58.643,58.643,8600.0
2013-09-06 14:20:00,78.95,78.95,78.92,78.93,15400.0,58.643,58.643,58.6207,58.6281,15400.0
2013-09-06 14:30:00,78.92,78.94,78.92,78.93,7900.0,58.6207,58.6356,58.6207,58.6281,7900.0
2013-09-06 14:40:00,78.93,78.93,78.89,78.89,20500.0,58.6281,58.6281,58.5984,58.5984,20500.0
2013-09-06 14:50:00,78.9,78.92,78.88,78.89,18100.0,58.6059,58.6207,58.591,58.5984,18100.0
2013-09-06 15:00:00,78.89,78.92,78.89,78.9,25200.0,58.5984,58.6207,58.5984,58.6059,25200.0
2013-09-06 15:10:00,78.9,78.9,78.89,78.89,13800.0,58.6059,58.6059,58.5984,58.5984,13800.0
2013-09-06 15:20:00,78.89,78.9,78.88,78.9,18100.0,58.5984,58.6059,58.591,58.6059,18100.0
2013-09-06 15:30:00,78.89,78.89,78.86,78.86,12500.0,58.5984,58.5984,58.5762,58.5762,12500.0
2013-09-06 15:40:00,78.86,78.87,78.85,78.87,14700.0,58.5762,58.5836,58.5687,58.5836,14700.0
2013-09-06 15:50:00,78.87,78.87,78.86,78.86,12500.0,58.5836,58.5836,58.5762,58.5762,12500.0
2013-09-09 09:30:00,79.0,79.05,79.0,79.03,34600.0,58.6801,58.7173,58.6801,58.7024,34600.0
2013-09-09 09:40:00,79.03,79.04,79.02,79.02,7700.0,58.7024,58.7099,58.695,58.695,7700.0
2013-09-09 09:50:00,79.03,79.03,79.02,79.02,4500.0,58.7024,58.7024,58.695,58.695,4500.0
2013-09-09 10:00:00,79.03,79.03,79.02,79.03,8200.0,58.7024,58.7024,58.695,58.7024,8200.0
2013-09-09 10:10:00,79.03,79.03,79.02,79.03,3400.0,58.7024,58.7024,58.695,58.7024,3400.0
2013-09-09 10:20:00,79.03,79.04,79.03,79.03,5300.0,58.7024,58.7099,58.7024,58.7024,5300.0
2013-09-09 10:30:00,79.04,79.04,79.02,79.03,4200.0,58.7099,58.7099,58.695,58.7024,4200.0
2013-09-09 10:40:00,79.03,79.06,79.03,79.06,5700.0,58.7024,58.7247,58.7024,58.7247,5700.0
2013-09-09 10:50:00,79.05,79.05,79.04,79.05,8800.0,58.7173,58.7173,58.7099,58.7173,8800.0
2013-09-09 11:00:00,79.05,79.08,79.04,79.07,6400.0,58.7173,58.7396,58.7099,58.7321,6400.0
2013-09-09 11:10:00,79.06,79.08,79.06,79.08,18700.0,58.7247,58.7396,58.7247,58.7396,18700.0
2013-09-09 11:20:00,79.07,79.08,79.07,79.07,6400.0,58.7321,58.7396,58.7321,58.7321,6400.0
2013-09-09 11:30:00,79.08,79.08,79.06,79.06,11700.0,58.7396,58.7396,58.7247,58.7247,11700.0
2013-09-09 11:40:00,79.06,79.06,79.04,79.04,9900.0,58.7247,58.7247,58.7099,58.7099,9900.0
2013-09-09 11:50:00,79.05,79.06,79.04,79.05,3100.0,58.7173,58.7247,58.7099,58.7173,3100.0
2013-09-09 12:00:00,79.05,79.05,79.02,79.02,8300.0,58.7173,58.7173,58.695,58.695,8300.0
2013-09-09 12:10:00,79.04,79.04,79.0,79.0,6800.0,58.7099,58.7099,58.6801,58.6801,6800.0
2013-09-09 12:20:00,79.01,79.01,78.99,79.0,6300.0,58.6876,58.6876,58.6727,58.6801,6300.0
2013-09-09 12:30:00,78.99,79.0,78.99,79.0,4300.0,58.6727,58.6801,58.6727,58.6801,4300.0
2013-09-09 12:40:00,79.0,79.02,78.99,79.02,4600.0,58.6801,58.695,58.6727,58.695,4600.0
2013-09-09 12:50:00,79.01,79.02,79.0,79.01,3400.0,58.6876,58.695,58.6801,58.6876,3400.0
2013-09-09 13:00:00,79.01,79.02,79.0,79.01,3500.0,58.6876,58.695,58.6801,58.6876,3500.0
2013-09-09 13:10:00,79.0,79.04,78.99,79.0,23000.0,58.6801,58.7099,58.6727,58.6801,23000.0
2013-09-09 13:20:00,79.0,79.04,78.99,79.02,31300.0,58.6801,58.7099,58.6727,58.695,31300.0
2013-09-09 13:30:00,79.01,79.06,79.0,79.02,25400.0,58.6876,58.7247,58.6801,58.695,25400.0
2013-09-09 13:40:00,79.02,79.04,79.02,79.03,4700.0,58.695,58.7099,58.695,58.7024,4700.0
2013-09-09 13:50:00,79.04,79.04,79.01,79.01,5500.0,58.7099,58.7099,58.6876,58.6876,5500.0
2013-09-09 14:00:00,79.01,79.03,79.0,79.02,10000.0,58.6876,58.7024,58.6801,58.695,10000.0
2013-09-09 14:10:00,79.01,79.02,79.0,79.02,8500.0,58.6876,58.695,58.6801,58.695,8500.0
2013-09-09 14:20:00,79.01,79.05,79.01,79.02,12200.0,58.6876,58.7173,58.6876,58.695,12200.0
2013-09-09 14:30:00,79.02,79.04,78.99,79.04,27500.0,58.695,58.7099,58.6727,58.7099,27500.0
2013-09-09 14:40:00,79.04,79.06,79.03,79.05,23100.0,58.7099,58.7247,58.7024,58.7173,23100.0
2013-09-09 14:50:00,79.04,79.05,79.0,79.01,22700.0,58.7099,58.7173,58.6801,58.6876,22700.0
2013-09-09 15:00:00,79.01,79.05,79.0,79.03,26000.0,58.6876,58.7173,58.6801,58.7024,26000.0
2013-09-09 15:10:00,79.03,79.03,79.0,79.01,32300.0,58.7024,58.7024,58.6801,58.6876,32300.0
2013-09-09 15:20:00,79.01,79.03,78.99,79.01,32300.0,58.6876,58.7024,58.6727,58.6876,32300.0
2013-09-09 15:30:00,79.02,79.02,78.98,78.98,23800.0,58.695,58.695,58.6653,58.6653,23800.0
2013-09-09 15:40:00,78.98,79.0,78.98,78.98,15500.0,58.6653,58.6801,58.6653,58.6653,15500.0
2013-09-09 15:50:00,78.98,78.99,78.95,78.96,28400.0,58.6653,58.6727,58.643,58.6504,28400.0
2013-09-10 09:30:00,78.96,79.01,78.92,78.93,23600.0,58.6504,58.6876,58.6207,58.6281,23600.0
2013-09-10 09:40:00,78.94,78.98,78.92,78.97,27100.0,58.6356,58.6653,58.6207,58.6579,27100.0
2013-09-10 09:50:00,78.98,78.98,78.95,78.96,3900.0,58.6653,58.6653,58.643,58.6504,3900.0
2013-09-10 10:00:00,78.97,78.97,78.96,78.97,2800.0,58.6579,58.6579,58.6504,58.6579,2800.0
2013-09-10 10:10:00,78.96,79.0,78.93,78.95,38800.0,58.6504,58.6801,58.6281,58.643,38800.0
2013-09-10 10:20:00,78.96,78.96,78.93,78.93,3000.0,58.6504,58.6504,58.6281,58.6281,3000.0
2013-09-10 10:30:00,78.93,78.94,78.93,78.93,3500.0,58.6281,58.6356,58.6281,58.6281,3500.0
2013-09-10 10:40:00,78.93,78.94,78.93,78.94,2600.0,58.6281,58.6356,58.6281,58.6356,2600.0
2013-09-10 10:50:00,78.94,78.94,78.93,78.93,3500.0,58.6356,58.6356,58.6281,58.6281,3500.0
2013-09-10 11:00:00,78.93,78.95,78.91,78.95,13400.0,58.6281,58.643,58.6133,58.643,13400.0
2013-09-10 11:10:00,78.94,78.96,78.94,78.96,4100.0,58.6356,58.6504,58.6356,58.6504,4100.0
2013-09-10 11:20:00,78.95,78.97,78.94,78.95,46700.0,58.643,58.6579,58.6356,58.643,46700.0
2013-09-10 11:30:00,78.96,78.96,78.95,78.96,2400.0,58.6504,58.6504,58.643,58.6504,2400.0
2013-09-10 11:40:00,78.96,78.98,78.95,78.95,6200.0,58.6504,58.6653,58.643,58.643,6200.0
2013-09-10 11:50:00,78.96,78.97,78.95,78.97,6700.0,58.6504,58.6579,58.643,58.6579,6700.0
2013-09-10 12:00:00,78.97,78.98,78.96,78.98,41100.0,58.6579,58.6653,58.6504,58.6653,41100.0
2013-09-10 12:10:00,78.98,79.0,78.98,78.99,27900.0,58.6653,58.6801,58.6653,58.6727,27900.0
2013-09-10 12:20:00,78.99,79.0,78.97,78.98,4500.0,58.6727,58.6801,58.6579,58.6653,4500.0
2013-09-10 12:30:00,78.99,78.99,78.97,78.98,7300.0,58.6727,58.6727,58.6579,58.6653,7300.0
2013-09-10 12:40:00,78.97,78.98,78.97,78.98,15400.0,58.6579,58.6653,58.6579,58.6653,15400.0
2013-09-10 12:50:00,78.98,78.98,78.97,78.98,1800.0,58.6653,58.6653,58.6579,58.6653,1800.0
2013-09-10 13:00:00,78.98,79.0,78.97,79.0,35200.0,58.6653,58.6801,58.6579,58.6801,35200.0
2013-09-10 13:10:00,78.99,79.0,78.98,78.98,13400.0,58.6727,58.6801,58.6653,58.6653,13400.0
2013-09-10 13:20:00,78.99,79.0,78.98,78.99,11000.0,58.6727,58.6801,58.6653,58.6727,11000.0
2013-09-10 13:30:00,79.0,79.0,78.96,78.97,8800.0,58.6801,58.6801,58.6504,58.6579,8800.0
2013-09-10 13:40:00,78.97,79.0,78.96,78.98,4500.0,58.6579,58.6801,58.6504,58.6653,4500.0
2013-09-10 13:50:00,79.0,79.0,78.95,78.99,26000.0,58.6801,58.6801,58.643,58.6727,26000.0
2013-09-10 14:00:00,78.99,78.99,78.98,78.99,7400.0,58.6727,58.6727,58.6653,58.6727,7400.0
2013-09-10 14:10:00,78.98,78.99,78.98,78.99,16800.0,58.6653,58.6727,58.6653,58.6727,16800.0
2013-09-10 14:20:00,78.98,79.0,78.97,78.97,18300.0,58.6653,58.6801,58.6579,58.6579,18300.0
2013-09-10 14:30:00,78.98,78.99,78.97,78.99,9300.0,58.6653,58.6727,58.6579,58.6727,9300.0
2013-09-10 14:40:00,78.98,78.99,78.96,78.96,18200.0,58.6653,58.6727,58.6504,58.6504,18200.0
2013-09-10 14:50:00,78.95,78.96,78.94,78.95,10300.0,58.643,58.6504,58.6356,58.643,10300.0
2013-09-10 15:00:00,78.95,78.98,78.94,78.97,33200.0,58.643,58.6653,58.6356,58.6579,33200.0
2013-09-10 15:10:00,78.98,78.99,78.97,78.99,23000.0,58.6653,58.6727,58.6579,58.6727,23000.0
2013-09-10 15:20:00,78.99,78.99,78.97,78.99,15100.0,58.6727,58.6727,58.6579,58.6727,15100.0
2013-09-10 15:30:00,78.99,78.99,78.97,78.97,8900.0,58.6727,58.6727,58.6579,58.6579,8900.0
2013-09-10 15:40:00,78.97,78.98,78.96,78.97,21400.0,58.6579,58.6653,58.6504,58.6579,21400.0
2013-09-10 15:50:00,78.97,78.98,78.96,78.98,36200.0,58.6579,58.6653,58.6504,58.6653,36200.0
2013-09-11 09:30:00,78.98,79.03,78.97,78.99,29900.0,58.6653,58.7024,58.6579,58.6727,29900.0
2013-09-11 09:40:00,79.01,79.02,78.97,79.0,6000.0,58.6876,58.695,58.6579,58.6801,6000.0
2013-09-11 09:50:00,78.99,79.02,78.98,79.01,6500.0,58.6727,58.695,58.6653,58.6876,6500.0
2013-09-11 10:00:00,79.0,79.02,79.0,79.0,27600.0,58.6801,58.695,58.6801,58.6801,27600.0
2013-09-11 10:10:00,79.0,79.02,78.99,78.99,11200.0,58.6801,58.695,58.6727,58.6727,11200.0
2013-09-11 10:20:00,78.99,79.0,78.98,78.99,7300.0,58.6727,58.6801,58.6653,58.6727,7300.0
2013-09-11 10:30:00,78.98,79.0,78.98,79.0,12000.0,58.6653,58.6801,58.6653,58.6801,12000.0
2013-09-11 10:40:00,79.0,79.0,78.97,79.0,29300.0,58.6801,58.6801,58.6579,58.6801,29300.0
2013-09-11 10:50:00,79.0,79.02,78.99,78.99,106100.0,58.6801,58.695,58.6727,58.6727,106100.0
2013-09-11 11:00:00,79.0,79.01,78.99,78.99,3700.0,58.6801,58.6876,58.6727,58.6727,3700.0
2013-09-11 11:10:00,78.99,79.02,78.99,79.01,16600.0,58.6727,58.695,58.6727,58.6876,16600.0
2013-09-11 11:20:00,79.01,79.02,79.0,79.01,2700.0,58.6876,58.695,58.6801,58.6876,2700.0
2013-09-11 11:30:00,79.01,79.02,79.01,79.02,6800.0,58.6876,58.695,58.6876,58.695,6800.0
2013-09-11 11:40:00,79.02,79.02,79.01,79.02,7000.0,58.695,58.695,58.6876,58.695,7000.0
2013-09-11 11:50:00,79.02,79.02,79.0,79.02,12000.0,58.695,58.695,58.6801,58.695,12000.0
2013-09-11 12:00:00,79.01,79.01,78.96,78.97,16800.0,58.6876,58.6876,58.6504,58.6579,16800.0
2013-09-11 12:10:00,78.97,78.99,78.96,78.99,7200.0,58.6579,58.6727,58.6504,58.6727,7200.0
2013-09-11 12:20:00,78.99,79.0,78.98,79.0,10800.0,58.6727,58.6801,58.6653,58.6801,10800.0
2013-09-11 12:30:00,79.0,79.0,78.98,78.99,6600.0,58.6801,58.6801,58.6653,58.6727,6600.0
2013-09-11 12:40:00,78.99,79.0,78.99,78.99,5600.0,58.6727,58.6801,58.6727,58.6727,5600.0
2013-09-11 12:50:00,78.99,78.99,78.98,78.98,5800.0,58.6727,58.6727,58.6653,58.6653,5800.0
2013-09-11 13:00:00,78.98,78.99,78.98,78.98,2300.0,58.6653,58.6727,58.6653,58.6653,2300.0
2013-09-11 13:10:00,78.98,79.02,78.98,79.01,14500.0,58.6653,58.695,58.6653,58.6876,14500.0
2013-09-11 13:20:00,79.02,79.02,79.01,79.01,3900.0,58.695,58.695,58.6876,58.6876,3900.0
2013-09-11 13:30:00,79.01,79.05,79.01,79.04,19700.0,58.6876,58.7173,58.6876,58.7099,19700.0
2013-09-11 13:40:00,79.04,79.05,79.04,79.04,4800.0,58.7099,58.7173,58.7099,58.7099,4800.0
2013-09-11 13:50:00,79.05,79.05,79.04,79.04,3700.0,58.7173,58.7173,58.7099,58.7099,3700.0
2013-09-11 14:00:00,79.05,79.07,79.03,79.07,28500.0,58.7173,58.7321,58.7024,58.7321,28500.0
2013-09-11 14:10:00,79.07,79.07,79.06,79.06,7200.0,58.7321,58.7321,58.7247,58.7247,7200.0
2013-09-11 14:20:00,79.07,79.08,79.07,79.08,10200.0,58.7321,58.7396,58.7321,58.7396,10200.0
2013-09-11 14:30:00,79.07,79.08,79.07,79.07,3200.0,58.7321,58.7396,58.7321,58.7321,3200.0
2013-09-11 14:40:00,79.08,79.11,79.07,79.1,13300.0,58.7396,58.7619,58.7321,58.7544,13300.0
2013-09-11 14:50:00,79.1,79.11,79.08,79.1,23700.0,58.7544,58.7619,58.7396,58.7544,23700.0
2013-09-11 15:00:00,79.1,79.1,79.08,79.09,8500.0,58.7544,58.7544,58.7396,58.747,8500.0
2013-09-11 15:10:00,79.1,79.11,79.08,79.08,6100.0,58.7544,58.7619,58.7396,58.7396,6100.0
2013-09-11 15:20:00,79.09,79.11,79.09,79.1,10000.0,58.747,58.7619,58.747,58.7544,10000.0
2013-09-11 15:30:00,79.1,79.11,79.06,79.08,15000.0,58.7544,58.7619,58.7247,58.7396,15000.0
2013-09-11 15:40:00,79.08,79.1,79.07,79.08,75900.0,58.7396,58.7544,58.7321,58.7396,75900.0
2013-09-11 15:50:00,79.08,79.08,79.03,79.06,23100.0,58.7396,58.7396,58.7024,58.7247,23100.0
2013-09-12 09:30:00,79.15,79.16,79.07,79.15,13400.0,58.7916,58.799,58.7321,58.7916,13400.0
2013-09-12 09:40:00,79.12,79.15,79.1,79.1,9400.0,58.7693,58.7916,58.7544,58.7544,9400.0
2013-09-12 09:50:00,79.14,79.14,79.1,79.11,3000.0,58.7841,58.7841,58.7544,58.7619,3000.0
2013-09-12 10:00:00,79.11,79.12,79.1,79.11,1500.0,58.7619,58.7693,58.7544,58.7619,1500.0
2013-09-12 10:10:00,79.1,79.13,79.1,79.11,9600.0,58.7544,58.7767,58.7544,58.7619,9600.0
2013-09-12 10:20:00,79.11,79.12,79.11,79.12,3000.0,58.7619,58.7693,58.7619,58.7693,3000.0
2013-09-12 10:30:00,79.12,79.12,79.1,79.1,3600.0,58.7693,58.7693,58.7544,58.7544,3600.0
2013-09-12 10:40:00,79.11,79.11,79.1,79.1,2900.0,58.7619,58.7619,58.7544,58.7544,2900.0
2013-09-12 10:50:00,79.11,79.11,79.1,79.11,5100.0,58.7619,58.7619,58.7544,58.7619,5100.0
2013-09-12 11:00:00,79.11,79.11,79.09,79.09,9400.0,58.7619,58.7619,58.747,58.747,9400.0
2013-09-12 11:10:00,79.09,79.11,79.09,79.11,10100.0,58.747,58.7619,58.747,58.7619,10100.0
2013-09-12 11:20:00,79.11,79.11,79.1,79.11,6400.0,58.7619,58.7619,58.7544,58.7619,6400.0
2013-09-12 11:30:00,79.11,79.11,79.1,79.11,2100.0,58.7619,58.7619,58.7544,58.7619,2100.0
2013-09-12 11:40:00,79.11,79.11,79.11,79.11,2900.0,58.7619,58.7619,58.7619,58.7619,2900.0
2013-09-12 11:50:00,79.1,79.12,79.1,79.12,8200.0,58.7544,58.7693,58.7544,58.7693,8200.0
2013-09-12 12:00:00,79.11,79.12,79.11,79.11,2900.0,58.7619,58.7693,58.7619,58.7619,2900.0
2013-09-12 12:10:00,79.11,79.15,79.11,79.14,32600.0,58.7619,58.7916,58.7619,58.7841,32600.0
2013-09-12 12:20:00,79.13,79.15,79.13,79.14,12600.0,58.7767,58.7916,58.7767,58.7841,12600.0
2013-09-12 12:30:00,79.15,79.16,79.14,79.16,7900.0,58.7916,58.799,58.7841,58.799,7900.0
2013-09-12 12:40:00,79.15,79.16,79.14,79.14,4500.0,58.7916,58.799,58.7841,58.7841,4500.0
2013-09-12 12:50:00,79.13,79.15,79.12,79.14,8400.0,58.7767,58.7916,58.7693,58.7841,8400.0
2013-09-12 13:00:00,79.12,79.15,79.12,79.14,4400.0,58.7693,58.7916,58.7693,58.7841,4400.0
2013-09-12 13:10:00,79.15,79.15,79.13,79.14,10800.0,58.7916,58.7916,58.7767,58.7841,10800.0
2013-09-12 13:20:00,79.14,79.15,79.13,79.13,2900.0,58.7841,58.7916,58.7767,58.7767,2900.0
2013-09-12 13:30:00,79.14,79.15,79.14,79.14,2000.0,58.7841,58.7916,58.7841,58.7841,2000.0
2013-09-12 13:40:00,79.13,79.13,79.1,79.12,12200.0,58.7767,58.7767,58.7544,58.7693,12200.0
2013-09-12 13:50:00,79.12,79.13,79.11,79.12,9600.0,58.7693,58.7767,58.7619,58.7693,9600.0
2013-09-12 14:00:00,79.12,79.12,79.1,79.11,19000.0,58.7693,58.7693,58.7544,58.7619,19000.0
2013-09-12 14:10:00,79.11,79.11,79.1,79.11,11800.0,58.7619,58.7619,58.7544,58.7619,11800.0
2013-09-12 14:20:00,79.11,79.13,79.1,79.13,42700.0,58.7619,58.7767,58.7544,58.7767,42700.0
2013-09-12 14:30:00,79.13,79.13,79.11,79.12,15300.0,58.7767,58.7767,58.7619,58.7693,15300.0
2013-09-12 14:40:00,79.12,79.13,79.11,79.13,9700.0,58.7693,58.7767,58.7619,58.7767,9700.0
2013-09-12 14:50:00,79.12,79.13,79.1,79.11,18100.0,58.7693,58.7767,58.7544,58.7619,18100.0
2013-09-12 15:00:00,79.11,79.12,79.1,79.12,15800.0,58.7619,58.7693,58.7544,58.7693,15800.0
2013-09-12 15:10:00,79.12,79.12,79.1,79.11,20800.0,58.7693,58.7693,58.7544,58.7619,20800.0
2013-09-12 15:20:00,79.11,79.12,79.1,79.12,24300.0,58.7619,58.7693,58.7544,58.7693,24300.0
2013-09-12 15:30:00,79.11,79.12,79.1,79.12,22200.0,58.7619,58.7693,58.7544,58.7693,22200.0
2013-09-12 15:40:00,79.12,79.12,79.1,79.11,29600.0,58.7693,58.7693,58.7544,58.7619,29600.0
2013-09-12 15:50:00,79.1,79.13,79.07,79.07,45000.0,58.7544,58.7767,58.7321,58.7321,45000.0
2013-09-13 09:30:00,79.05,79.11,79.05,79.07,14200.0,58.7173,58.7619,58.7173,58.7321,14200.0
2013-09-13 09:40:00,79.07,79.1,79.05,79.1,6200.0,58.7321,58.7544,58.7173,58.7544,6200.0
2013-09-13 09:50:00,79.1,79.14,79.09,79.11,5100.0,58.7544,58.7841,58.747,58.7619,5100.0
2013-09-13 10:00:00,79.11,79.13,79.11,79.11,5200.0,58.7619,58.7767,58.7619,58.7619,5200.0
2013-09-13 10:10:00,79.12,79.12,79.11,79.12,3500.0,58.7693,58.7693,58.7619,58.7693,3500.0
2013-09-13 10:20:00,79.12,79.12,79.11,79.12,3600.0,58.7693,58.7693,58.7619,58.7693,3600.0
2013-09-13 10:30:00,79.11,79.12,79.11,79.11,9900.0,58.7619,58.7693,58.7619,58.7619,9900.0
2013-09-13 10:40:00,79.1,79.12,79.1,79.11,9800.0,58.7544,58.7693,58.7544,58.7619,9800.0
2013-09-13 10:50:00,79.12,79.12,79.11,79.12,1200.0,58.7693,58.7693,58.7619,58.7693,1200.0
2013-09-13 11:00:00,79.12,79.12,79.08,79.11,5100.0,58.7693,58.7693,58.7396,58.7619,5100.0
2013-09-13 11:10:00,79.11,79.12,79.11,79.12,5100.0,58.7619,58.7693,58.7619,58.7693,5100.0
2013-09-13 11:20:00,79.12,79.12,79.09,79.11,14100.0,58.7693,58.7693,58.747,58.7619,14100.0
2013-09-13 11:30:00,79.09,79.11,79.09,79.09,3800.0,58.747,58.7619,58.747,58.747,3800.0
2013-09-13 11:40:00,79.08,79.1,79.08,79.09,11600.0,58.7396,58.7544,58.7396,58.747,11600.0
2013-09-13 11:50:00,79.09,79.1,79.08,79.1,3000.0,58.747,58.7544,58.7396,58.7544,3000.0
2013-09-13 12:00:00,79.09,79.11,79.09,79.11,1800.0,58.747,58.7619,58.747,58.7619,1800.0
2013-09-13 12:10:00,79.1,79.11,79.08,79.09,40100.0,58.7544,58.7619,58.7396,58.747,40100.0
2013-09-13 12:20:00,79.1,79.1,79.09,79.1,2200.0,58.7544,58.7544,58.747,58.7544,2200.0
2013-09-13 12:30:00,79.1,79.11,79.09,79.11,3100.0,58.7544,58.7619,58.747,58.7619,3100.0
2013-09-13 12:40:00,79.11,79.11,79.09,79.09,6900.0,58.7619,58.7619,58.747,58.747,6900.0
2013-09-13 12:50:00,79.09,79.1,79.09,79.09,1900.0,58.747,58.7544,58.747,58.747,1900.0
2013-09-13 13:00:00,79.09,79.1,79.09,79.09,6100.0,58.747,58.7544,58.747,58.747,6100.0
2013-09-13 13:10:00,79.08,79.09,79.08,79.08,12300.0,58.7396,58.747,58.7396,58.7396,12300.0
2013-09-13 13:20:00,79.09,79.11,79.08,79.11,25700.0,58.747,58.7619,58.7396,58.7619,25700.0
2013-09-13 13:30:00,79.1,79.12,79.09,79.09,19000.0,58.7544,58.7693,58.747,58.747,19000.0
2013-09-13 13:40:00,79.1,79.11,79.09,79.1,16000.0,58.7544,58.7619,58.747,58.7544,16000.0
2013-09-13 13:50:00,79.11,79.11,79.09,79.1,26500.0,58.7619,58.7619,58.747,58.7544,26500.0
2013-09-13 14:00:00,79.09,79.12,79.09,79.12,7400.0,58.747,58.7693,58.747,58.7693,7400.0
2013-09-13 14:10:00,79.12,79.12,79.11,79.12,3700.0,58.7693,58.7693,58.7619,58.7693,3700.0
2013-09-13 14:20:00,79.12,79.12,79.1,79.11,3900.0,58.7693,58.7693,58.7544,58.7619,3900.0
2013-09-13 14:30:00,79.1,79.12,79.1,79.12,4700.0,58.7544,58.7693,58.7544,58.7693,4700.0
2013-09-13 14:40:00,79.12,79.12,79.11,79.12,5500.0,58.7693,58.7693,58.7619,58.7693,5500.0
2013-09-13 14:50:00,79.11,79.12,79.11,79.12,7300.0,58.7619,58.7693,58.7619,58.7693,7300.0
2013-09-13 15:00:00,79.11,79.12,79.11,79.11,13900.0,58.7619,58.7693,58.7619,58.7619,13900.0
2013-09-13 15:10:00,79.12,79.12,79.09,79.12,23100.0,58.7693,58.7693,58.747,58.7693,23100.0
2013-09-13 15:20:00,79.12,79.13,79.11,79.11,20500.0,58.7693,58.7767,58.7619,58.7619,20500.0
2013-09-13 15:30:00,79.11,79.13,79.11,79.11,4700.0,58.7619,58.7767,58.7619,58.7619,4700.0
2013-09-13 15:40:00,79.11,79.13,79.11,79.12,11800.0,58.7619,58.7767,58.7619,58.7693,11800.0
2013-09-13 15:50:00,79.12,79.13,79.12,79.13,8000.0,58.7693,58.7767,58.7693,58.7767,8000.0
2013-09-16 09:30:00,79.39,79.39,79.33,79.34,17100.0,58.9698,58.9698,58.9253,58.9327,17100.0
2013-09-16 09:40:00,79.34,79.34,79.33,79.33,3700.0,58.9327,58.9327,58.9253,58.9253,3700.0
2013-09-16 09:50:00,79.34,79.34,79.33,79.34,8200.0,58.9327,58.9327,58.9253,58.9327,8200.0
2013-09-16 10:00:00,79.34,79.34,79.33,79.34,3700.0,58.9327,58.9327,58.9253,58.9327,3700.0
2013-09-16 10:10:00,79.34,79.34,79.33,79.34,3200.0,58.9327,58.9327,58.9253,58.9327,3200.0
2013-09-16 10:20:00,79.34,79.34,79.33,79.34,5700.0,58.9327,58.9327,58.9253,58.9327,5700.0
2013-09-16 10:30:00,79.34,79.34,79.33,79.34,3400.0,58.9327,58.9327,58.9253,58.9327,3400.0
2013-09-16 10:40:00,79.33,79.35,79.33,79.33,12200.0,58.9253,58.9401,58.9253,58.9253,12200.0
2013-09-16 10:50:00,79.34,79.34,79.33,79.34,4200.0,58.9327,58.9327,58.9253,58.9327,4200.0
2013-09-16 11:00:00,79.34,79.34,79.33,79.33,10400.0,58.9327,58.9327,58.9253,58.9253,10400.0
2013-09-16 11:10:00,79.34,79.35,79.33,79.34,12300.0,58.9327,58.9401,58.9253,58.9327,12300.0
2013-09-16 11:20:00,79.34,79.35,79.34,79.35,1700.0,58.9327,58.9401,58.9327,58.9401,1700.0
2013-09-16 11:30:00,79.34,79.35,79.33,79.33,10800.0,58.9327,58.9401,58.9253,58.9253,10800.0
2013-09-16 11:40:00,79.33,79.35,79.33,79.34,5300.0,58.9253,58.9401,58.9253,58.9327,5300.0
2013-09-16 11:50:00,79.35,79.35,79.33,79.34,4700.0,58.9401,58.9401,58.9253,58.9327,4700.0
2013-09-16 12:00:00,79.33,79.35,79.33,79.34,4000.0,58.9253,58.9401,58.9253,58.9327,4000.0
2013-09-16 12:10:00,79.34,79.35,79.34,79.35,22400.0,58.9327,58.9401,58.9327,58.9401,22400.0
2013-09-16 12:20:00,79.34,79.35,79.34,79.34,14700.0,58.9327,58.9401,58.9327,58.9327,14700.0
2013-09-16 12:30:00,79.34,79.35,79.33,79.35,24600.0,58.9327,58.9401,58.9253,58.9401,24600.0
2013-09-16 12:40:00,79.33,79.35,79.33,79.34,8100.0,58.9253,58.9401,58.9253,58.9327,8100.0
2013-09-16 12:50:00,79.34,79.35,79.32,79.32,10400.0,58.9327,58.9401,58.9178,58.9178,10400.0
2013-09-16 13:00:00,79.33,79.33,79.3,79.3,7700.0,58.9253,58.9253,58.903,58.903,7700.0
2013-09-16 13:10:00,79.3,79.31,79.29,79.29,4500.0,58.903,58.9104,58.8956,58.8956,4500.0
2013-09-16 13:20:00,79.28,79.31,79.28,79.29,6100.0,58.8881,58.9104,58.8881,58.8956,6100.0
2013-09-16 13:30:00,79.29,79.31,79.29,79.3,4600.0,58.8956,58.9104,58.8956,58.903,4600.0
2013-09-16 13:40:00,79.32,79.32,79.3,79.32,5500.0,58.9178,58.9178,58.903,58.9178,5500.0
2013-09-16 13:50:00,79.33,79.34,79.32,79.33,9800.0,58.9253,58.9327,58.9178,58.9253,9800.0
2013-09-16 14:00:00,79.33,79.35,79.31,79.34,125700.0,58.9253,58.9401,58.9104,58.9327,125700.0
2013-09-16 14:10:00,79.33,79.35,79.32,79.34,28100.0,58.9253,58.9401,58.9178,58.9327,28100.0
2013-09-16 14:20:00,79.33,79.34,79.31,79.32,11900.0,58.9253,58.9327,58.9104,58.9178,11900.0
2013-09-16 14:30:00,79.32,79.32,79.29,79.29,13300.0,58.9178,58.9178,58.8956,58.8956,13300.0
2013-09-16 14:40:00,79.29,79.32,79.29,79.32,15700.0,58.8956,58.9178,58.8956,58.9178,15700.0
2013-09-16 14:50:00,79.31,79.32,79.29,79.31,26100.0,58.9104,58.9178,58.8956,58.9104,26100.0
2013-09-16 15:00:00,79.3,79.31,79.29,79.31,21200.0,58.903,58.9104,58.8956,58.9104,21200.0
2013-09-16 15:10:00,79.31,79.31,79.3,79.31,25700.0,58.9104,58.9104,58.903,58.9104,25700.0
2013-09-16 15:20:00,79.31,79.31,79.3,79.3,23300.0,58.9104,58.9104,58.903,58.903,23300.0
2013-09-16 15:30:00,79.31,79.31,79.29,79.3,27700.0,58.9104,58.9104,58.8956,58.903,27700.0
2013-09-16 15:40:00,79.31,79.31,79.29,79.3,18200.0,58.9104,58.9104,58.8956,58.903,18200.0
2013-09-16 15:50:00,79.31,79.31,79.24,79.26,43900.0,58.9104,58.9104,58.8584,58.8733,43900.0
2013-09-17 09:30:00,79.32,79.34,79.29,79.3,13000.0,58.9178,58.9327,58.8956,58.903,13000.0
2013-09-17 09:40:00,79.3,79.32,79.3,79.32,9300.0,58.903,58.9178,58.903,58.9178,9300.0
2013-09-17 09:50:00,79.31,79.31,79.3,79.31,800.0,58.9104,58.9104,58.903,58.9104,800.0
2013-09-17 10:00:00,79.31,79.32,79.31,79.32,4000.0,58.9104,58.9178,58.9104,58.9178,4000.0
2013-09-17 10:10:00,79.31,79.32,79.3,79.3,7000.0,58.9104,58.9178,58.903,58.903,7000.0
2013-09-17 10:20:00,79.3,79.31,79.29,79.29,5200.0,58.903,58.9104,58.8956,58.8956,5200.0
2013-09-17 10:30:00,79.3,79.3,79.29,79.3,4800.0,58.903,58.903,58.8956,58.903,4800.0
2013-09-17 10:40:00,79.3,79.31,79.29,79.3,5200.0,58.903,58.9104,58.8956,58.903,5200.0
2013-09-17 10:50:00,79.3,79.31,79.29,79.3,9800.0,58.903,58.9104,58.8956,58.903,9800.0
2013-09-17 11:00:00,79.29,79.31,79.29,79.3,5900.0,58.8956,58.9104,58.8956,58.903,5900.0
2013-09-17 11:10:00,79.31,79.31,79.29,79.31,5300.0,58.9104,58.9104,58.8956,58.9104,5300.0
2013-09-17 11:20:00,79.3,79.31,79.29,79.29,6300.0,58.903,58.9104,58.8956,58.8956,6300.0
2013-09-17 11:30:00,79.3,79.31,79.29,79.31,1800.0,58.903,58.9104,58.8956,58.9104,1800.0
2013-09-17 11:40:00,79.31,79.32,79.3,79.32,6300.0,58.9104,58.9178,58.903,58.9178,6300.0
2013-09-17 11:50:00,79.32,79.32,79.3,79.31,7000.0,58.9178,58.9178,58.903,58.9104,7000.0
2013-09-17 12:00:00,79.31,79.32,79.31,79.31,12100.0,58.9104,58.9178,58.9104,58.9104,12100.0
2013-09-17 12:10:00,79.31,79.34,79.31,79.32,25700.0,58.9104,58.9327,58.9104,58.9178,25700.0
2013-09-17 12:20:00,79.33,79.35,79.32,79.33,3600.0,58.9253,58.9401,58.9178,58.9253,3600.0
2013-09-17 12:30:00,79.34,79.35,79.33,79.33,5400.0,58.9327,58.9401,58.9253,58.9253,5400.0
2013-09-17 12:40:00,79.33,79.35,79.33,79.35,9400.0,58.9253,58.9401,58.9253,58.9401,9400.0
2013-09-17 12:50:00,79.35,79.35,79.33,79.34,4300.0,58.9401,58.9401,58.9253,58.9327,4300.0
2013-09-17 13:00:00,79.33,79.34,79.32,79.33,8200.0,58.9253,58.9327,58.9178,58.9253,8200.0
2013-09-17 13:10:00,79.33,79.34,79.32,79.32,3400.0,58.9253,58.9327,58.9178,58.9178,3400.0
2013-09-17 13:20:00,79.32,79.34,79.31,79.33,7100.0,58.9178,58.9327,58.9104,58.9253,7100.0
2013-09-17 13:30:00,79.32,79.33,79.31,79.32,5300.0,58.9178,58.9253,58.9104,58.9178,5300.0
2013-09-17 13:40:00,79.33,79.34,79.31,79.31,5100.0,58.9253,58.9327,58.9104,58.9104,5100.0
2013-09-17 13:50:00,79.33,79.34,79.28,79.28,383800.0,58.9253,58.9327,58.8881,58.8881,383800.0
2013-09-17 14:00:00,79.31,79.33,79.3,79.3,9700.0,58.9104,58.9253,58.903,58.903,9700.0
2013-09-17 14:10:00,79.3,79.31,79.29,79.29,15700.0,58.903,58.9104,58.8956,58.8956,15700.0
2013-09-17 14:20:00,79.3,79.31,79.29,79.3,61400.0,58.903,58.9104,58.8956,58.903,61400.0
2013-09-17 14:30:00,79.3,79.31,79.27,79.3,14600.0,58.903,58.9104,58.8807,58.903,14600.0
2013-09-17 14:40:00,79.31,79.31,79.3,79.31,10000.0,58.9104,58.9104,58.903,58.9104,10000.0
2013-09-17 14:50:00,79.31,79.31,79.29,79.3,10100.0,58.9104,58.9104,58.8956,58.903,10100.0
2013-09-17 15:00:00,79.3,79.3,79.29,79.3,5200.0,58.903,58.903,58.8956,58.903,5200.0
2013-09-17 15:10:00,79.29,79.3,79.28,79.28,10500.0,58.8956,58.903,58.8881,58.8881,10500.0
2013-09-17 15:20:00,79.28,79.29,79.28,79.28,6100.0,58.8881,58.8956,58.8881,58.8881,6100.0
2013-09-17 15:30:00,79.28,79.28,79.26,79.26,23600.0,58.8881,58.8881,58.8733,58.8733,23600.0
2013-09-17 15:40:00,79.26,79.27,79.26,79.26,52600.0,58.8733,58.8807,58.8733,58.8733,52600.0
2013-09-17 15:50:00,79.26,79.27,79.24,79.24,102700.0,58.8733,58.8807,58.8584,58.8584,102700.0
2013-09-18 09:30:00,79.19,79.26,79.18,79.26,11000.0,58.8213,58.8733,58.8138,58.8733,11000.0
2013-09-18 09:40:00,79.26,79.29,79.26,79.28,4000.0,58.8733,58.8956,58.8733,58.8881,4000.0
2013-09-18 09:50:00,79.28,79.29,79.25,79.25,2600.0,58.8881,58.8956,58.8658,58.8658,2600.0
2013-09-18 10:00:00,79.27,79.29,79.26,79.28,11000.0,58.8807,58.8956,58.8733,58.8881,11000.0
2013-09-18 10:10:00,79.27,79.27,79.22,79.24,4900.0,58.8807,58.8807,58.8436,58.8584,4900.0
2013-09-18 10:20:00,79.22,79.22,79.21,79.22,3800.0,58.8436,58.8436,58.8361,58.8436,3800.0
2013-09-18 10:30:00,79.22,79.24,79.21,79.23,17500.0,58.8436,58.8584,58.8361,58.851,17500.0
2013-09-18 10:40:00,79.23,79.23,79.19,79.22,8400.0,58.851,58.851,58.8213,58.8436,8400.0
2013-09-18 10:50:00,79.2,79.21,79.19,79.2,2300.0,58.8287,58.8361,58.8213,58.8287,2300.0
2013-09-18 11:00:00,79.19,79.2,79.19,79.19,3400.0,58.8213,58.8287,58.8213,58.8213,3400.0
2013-09-18 11:10:00,79.19,79.2,79.18,79.18,5000.0,58.8213,58.8287,58.8138,58.8138,5000.0
2013-09-18 11:20:00,79.18,79.19,79.18,79.18,8500.0,58.8138,58.8213,58.8138,58.8138,8500.0
2013-09-18 11:30:00,79.18,79.23,79.18,79.22,8800.0,58.8138,58.851,58.8138,58.8436,8800.0
2013-09-18 11:40:00,79.21,79.21,79.19,79.19,4500.0,58.8361,58.8361,58.8213,58.8213,4500.0
2013-09-18 11:50:00,79.19,79.2,79.19,79.19,3400.0,58.8213,58.8287,58.8213,58.8213,3400.0
2013-09-18 12:00:00,79.19,79.2,79.18,79.18,11300.0,58.8213,58.8287,58.8138,58.8138,11300.0
2013-09-18 12:10:00,79.18,79.19,79.18,79.19,3300.0,58.8138,58.8213,58.8138,58.8213,3300.0
2013-09-18 12:20:00,79.18,79.19,79.18,79.18,7700.0,58.8138,58.8213,58.8138,58.8138,7700.0
2013-09-18 12:30:00,79.18,79.19,79.17,79.17,3000.0,58.8138,58.8213,58.8064,58.8064,3000.0
2013-09-18 12:40:00,79.19,79.19,79.17,79.17,4400.0,58.8213,58.8213,58.8064,58.8064,4400.0
2013-09-18 12:50:00,79.17,79.22,79.17,79.2,26000.0,58.8064,58.8436,58.8064,58.8287,26000.0
2013-09-18 13:00:00,79.21,79.21,79.2,79.21,5300.0,58.8361,58.8361,58.8287,58.8361,5300.0
2013-09-18 13:10:00,79.2,79.25,79.2,79.23,21600.0,58.8287,58.8658,58.8287,58.851,21600.0
2013-09-18 13:20:00,79.23,79.25,79.23,79.25,4100.0,58.851,58.8658,58.851,58.8658,4100.0
2013-09-18 13:30:00,79.25,79.25,79.24,79.25,10500.0,58.8658,58.8658,58.8584,58.8658,10500.0
2013-09-18 13:40:00,79.25,79.25,79.2,79.2,13600.0,58.8658,58.8658,58.8287,58.8287,13600.0
2013-09-18 13:50:00,79.2,79.27,79.19,79.22,22200.0,58.8287,58.8807,58.8213,58.8436,22200.0
2013-09-18 14:00:00,79.21,79.48,79.21,79.45,74900.0,58.8361,59.0367,58.8361,59.0144,74900.0
2013-09-18 14:10:00,79.45,79.48,79.42,79.43,40400.0,59.0144,59.0367,58.9921,58.9995,40400.0
2013-09-18 14:20:00,79.44,79.47,79.42,79.47,56100.0,59.007,59.0293,58.9921,59.0293,56100.0
2013-09-18 14:30:00,79.47,79.48,79.45,79.45,17200.0,59.0293,59.0367,59.0144,59.0144,17200.0
2013-09-18 14:40:00,79.45,79.47,79.45,79.47,29600.0,59.0144,59.0293,59.0144,59.0293,29600.0
2013-09-18 14:50:00,79.47,79.51,79.46,79.51,21600.0,59.0293,59.059,59.0218,59.059,21600.0
2013-09-18 15:00:00,79.51,79.6,79.5,79.59,20400.0,59.059,59.1258,59.0515,59.1184,20400.0
2013-09-18 15:10:00,79.59,79.61,79.59,79.61,10500.0,59.1184,59.1332,59.1184,59.1332,10500.0
2013-09-18 15:20:00,79.6,79.67,79.6,79.66,23300.0,59.1258,59.1778,59.1258,59.1704,23300.0
2013-09-18 15:30:00,79.66,79.67,79.65,79.66,17200.0,59.1704,59.1778,59.163,59.1704,17200.0
2013-09-18 15:40:00,79.66,79.67,79.66,79.66,14700.0,59.1704,59.1778,59.1704,59.1704,14700.0
2013-09-18 15:50:00,79.65,79.66,79.65,79.65,7700.0,59.163,59.1704,59.163,59.163,7700.0
2013-09-19 09:30:00,79.67,79.67,79.65,79.66,10800.0,59.1778,59.1778,59.163,59.1704,10800.0
2013-09-19 09:40:00,79.66,79.66,79.64,79.66,5900.0,59.1704,59.1704,59.1555,59.1704,5900.0
2013-09-19 09:50:00,79.65,79.66,79.62,79.63,7000.0,59.163,59.1704,59.1407,59.1481,7000.0
2013-09-19 10:00:00,79.63,79.63,79.61,79.62,13800.0,59.1481,59.1481,59.1332,59.1407,13800.0
2013-09-19 10:10:00,79.61,79.63,79.61,79.62,8700.0,59.1332,59.1481,59.1332,59.1407,8700.0
2013-09-19 10:20:00,79.62,79.63,79.62,79.63,1800.0,59.1407,59.1481,59.1407,59.1481,1800.0
2013-09-19 10:30:00,79.63,79.63,79.61,79.62,5100.0,59.1481,59.1481,59.1332,59.1407,5100.0
2013-09-19 10:40:00,79.62,79.62,79.6,79.61,10200.0,59.1407,59.1407,59.1258,59.1332,10200.0
2013-09-19 10:50:00,79.61,79.61,79.6,79.6,3100.0,59.1332,59.1332,59.1258,59.1258,3100.0
2013-09-19 11:00:00,79.61,79.61,79.6,79.61,2400.0,59.1332,59.1332,59.1258,59.1332,2400.0
2013-09-19 11:10:00,79.61,79.61,79.57,79.58,8100.0,59.1332,59.1332,59.1035,59.111,8100.0
2013-09-19 11:20:00,79.58,79.58,79.57,79.58,4400.0,59.111,59.111,59.1035,59.111,4400.0
2013-09-19 11:30:00,79.58,79.58,79.54,79.55,15000.0,59.111,59.111,59.0812,59.0887,15000.0
2013-09-19 11:40:00,79.56,79.57,79.55,79.56,12900.0,59.0961,59.1035,59.0887,59.0961,12900.0
2013-09-19 11:50:00,79.55,79.57,79.55,79.57,13700.0,59.0887,59.1035,59.0887,59.1035,13700.0
2013-09-19 12:00:00,79.57,79.6,79.57,79.6,5700.0,59.1035,59.1258,59.1035,59.1258,5700.0
2013-09-19 12:10:00,79.59,79.59,79.57,79.59,4200.0,59.1184,59.1184,59.1035,59.1184,4200.0
2013-09-19 12:20:00,79.59,79.6,79.58,79.6,500.0,59.1184,59.1258,59.111,59.1258,500.0
2013-09-19 12:30:00,79.6,79.61,79.58,79.59,11200.0,59.1258,59.1332,59.111,59.1184,11200.0
2013-09-19 12:40:00,79.6,79.6,79.59,79.59,2800.0,59.1258,59.1258,59.1184,59.1184,2800.0
2013-09-19 12:50:00,79.6,79.6,79.6,79.6,3700.0,59.1258,59.1258,59.1258,59.1258,3700.0
2013-09-19 13:00:00,79.59,79.6,79.58,79.58,3300.0,59.1184,59.1258,59.111,59.111,3300.0
2013-09-19 13:10:00,79.59,79.59,79.57,79.57,10200.0,59.1184,59.1184,59.1035,59.1035,10200.0
2013-09-19 13:20:00,79.59,79.59,79.58,79.59,7300.0,59.1184,59.1184,59.111,59.1184,7300.0
2013-09-19 13:30:00,79.59,79.6,79.57,79.6,22300.0,59.1184,59.1258,59.1035,59.1258,22300.0
2013-09-19 13:40:00,79.6,79.6,79.57,79.58,14400.0,59.1258,59.1258,59.1035,59.111,14400.0
2013-09-19 13:50:00,79.58,79.59,79.57,79.58,6700.0,59.111,59.1184,59.1035,59.111,6700.0
2013-09-19 14:00:00,79.58,79.58,79.57,79.57,5400.0,59.111,59.111,59.1035,59.1035,5400.0
2013-09-19 14:10:00,79.57,79.59,79.57,79.57,20600.0,59.1035,59.1184,59.1035,59.1035,20600.0
2013-09-19 14:20:00,79.57,79.57,79.55,79.57,4900.0,59.1035,59.1035,59.0887,59.1035,4900.0
2013-09-19 14:30:00,79.57,79.57,79.55,79.55,9200.0,59.1035,59.1035,59.0887,59.0887,9200.0
2013-09-19 14:40:00,79.55,79.59,79.54,79.57,29400.0,59.0887,59.1184,59.0812,59.1035,29400.0
2013-09-19 14:50:00,79.57,79.59,79.57,79.58,38100.0,59.1035,59.1184,59.1035,59.111,38100.0
2013-09-19 15:00:00,79.58,79.65,79.57,79.64,46200.0,59.111,59.163,59.1035,59.1555,46200.0
2013-09-19 15:10:00,79.64,79.65,79.62,79.65,41700.0,59.1555,59.163,59.1407,59.163,41700.0
2013-09-19 15:20:00,79.63,79.67,79.63,79.67,52700.0,59.1481,59.1778,59.1481,59.1778,52700.0
2013-09-19 15:30:00,79.67,79.67,79.66,79.66,48800.0,59.1778,59.1778,59.1704,59.1704,48800.0
2013-09-19 15:40:00,79.67,79.67,79.65,79.66,71700.0,59.1778,59.1778,59.163,59.1704,71700.0
2013-09-19 15:50:00,79.67,79.67,79.64,79.64,38900.0,59.1778,59.1778,59.1555,59.1555,38900.0
2013-09-20 09:30:00,79.65,79.67,79.59,79.59,12200.0,59.163,59.1778,59.1184,59.1184,12200.0
2013-09-20 09:40:00,79.57,79.67,79.57,79.63,2700.0,59.1035,59.1778,59.1035,59.1481,2700.0
2013-09-20 09:50:00,79.65,79.65,79.57,79.63,11400.0,59.163,59.163,59.1035,59.1481,11400.0
2013-09-20 10:00:00,79.58,79.64,79.58,79.64,5800.0,59.111,59.1555,59.111,59.1555,5800.0
2013-09-20 10:10:00,79.59,79.64,79.58,79.64,4200.0,59.1184,59.1555,59.111,59.1555,4200.0
2013-09-20 10:20:00,79.59,79.63,79.58,79.58,2800.0,59.1184,59.1481,59.111,59.111,2800.0
2013-09-20 10:30:00,79.57,79.63,79.57,79.63,6600.0,59.1035,59.1481,59.1035,59.1481,6600.0
2013-09-20 10:40:00,79.61,79.63,79.61,79.62,4200.0,59.1332,59.1481,59.1332,59.1407,4200.0
2013-09-20 10:50:00,79.61,79.66,79.61,79.65,256500.0,59.1332,59.1704,59.1332,59.163,256500.0
2013-09-20 11:00:00,79.65,79.68,79.65,79.65,44800.0,59.163,59.1852,59.163,59.163,44800.0
2013-09-20 11:10:00,79.66,79.67,79.65,79.67,22400.0,59.1704,59.1778,59.163,59.1778,22400.0
2013-09-20 11:20:00,79.66,79.69,79.66,79.68,19300.0,59.1704,59.1927,59.1704,59.1852,19300.0
2013-09-20 11:30:00,79.67,79.69,79.67,79.67,13300.0,59.1778,59.1927,59.1778,59.1778,13300.0
2013-09-20 11:40:00,79.67,79.68,79.67,79.67,10400.0,59.1778,59.1852,59.1778,59.1778,10400.0
2013-09-20 11:50:00,79.67,79.69,79.67,79.67,5000.0,59.1778,59.1927,59.1778,59.1778,5000.0
2013-09-20 12:00:00,79.67,79.71,79.67,79.71,23000.0,59.1778,59.2075,59.1778,59.2075,23000.0
2013-09-20 12:10:00,79.71,79.71,79.68,79.7,14700.0,59.2075,59.2075,59.1852,59.2001,14700.0
2013-09-20 12:20:00,79.7,79.7,79.69,79.7,11600.0,59.2001,59.2001,59.1927,59.2001,11600.0
2013-09-20 12:30:00,79.69,79.7,79.69,79.7,19800.0,59.1927,59.2001,59.1927,59.2001,19800.0
2013-09-20 12:40:00,79.69,79.71,79.69,79.7,31300.0,59.1927,59.2075,59.1927,59.2001,31300.0
2013-09-20 12:50:00,79.69,79.71,79.69,79.7,10200.0,59.1927,59.2075,59.1927,59.2001,10200.0
2013-09-20 13:00:00,79.7,79.71,79.69,79.7,15600.0,59.2001,59.2075,59.1927,59.2001,15600.0
2013-09-20 13:10:00,79.7,79.71,79.69,79.71,15800.0,59.2001,59.2075,59.1927,59.2075,15800.0
2013-09-20 13:20:00,79.71,79.71,79.7,79.71,16500.0,59.2075,59.2075,59.2001,59.2075,16500.0
2013-09-20 13:30:00,79.72,79.72,79.7,79.71,12500.0,59.215,59.215,59.2001,59.2075,12500.0
2013-09-20 13:40:00,79.71,79.72,79.7,79.71,21200.0,59.2075,59.215,59.2001,59.2075,21200.0
2013-09-20 13:50:00,79.71,79.73,79.7,79.72,30300.0,59.2075,59.2224,59.2001,59.215,30300.0
2013-09-20 14:00:00,79.71,79.73,79.71,79.71,6000.0,59.2075,59.2224,59.2075,59.2075,6000.0
2013-09-20 14:10:00,79.71,79.72,79.65,79.66,29900.0,59.2075,59.215,59.163,59.1704,29900.0
2013-09-20 14:20:00,79.66,79.69,79.66,79.67,19100.0,59.1704,59.1927,59.1704,59.1778,19100.0
2013-09-20 14:30:00,79.68,79.71,79.68,79.7,15000.0,59.1852,59.2075,59.1852,59.2001,15000.0
2013-09-20 14:40:00,79.71,79.71,79.69,79.7,8300.0,59.2075,59.2075,59.1927,59.2001,8300.0
2013-09-20 14:50:00,79.69,79.71,79.68,79.7,25100.0,59.1927,59.2075,59.1852,59.2001,25100.0
2013-09-20 15:00:00,79.69,79.72,79.69,79.71,40900.0,59.1927,59.215,59.1927,59.2075,40900.0
2013-09-20 15:10:00,79.69,79.71,79.67,79.68,5500.0,59.1927,59.2075,59.1778,59.1852,5500.0
2013-09-20 15:20:00,79.67,79.69,79.67,79.69,6400.0,59.1778,59.1927,59.1778,59.1927,6400.0
2013-09-20 15:30:00,79.69,79.69,79.68,79.69,2300.0,59.1927,59.1927,59.1852,59.1927,2300.0
2013-09-20 15:40:00,79.7,79.7,79.68,79.69,4100.0,59.2001,59.2001,59.1852,59.1927,4100.0
2013-09-20 15:50:00,79.69,79.7,79.65,79.65,18900.0,59.1927,59.2001,59.163,59.163,18900.0
2013-09-23 09:30:00,79.66,79.66,79.6,79.63,21800.0,59.1704,59.1704,59.1258,59.1481,21800.0
2013-09-23 09:40:00,79.64,79.66,79.63,79.65,8300.0,59.1555,59.1704,59.1481,59.163,8300.0
2013-09-23 09:50:00,79.65,79.67,79.64,79.67,6300.0,59.163,59.1778,59.1555,59.1778,6300.0
2013-09-23 10:00:00,79.66,79.68,79.65,79.66,8400.0,59.1704,59.1852,59.163,59.1704,8400.0
2013-09-23 10:10:00,79.66,79.68,79.66,79.67,5000.0,59.1704,59.1852,59.1704,59.1778,5000.0
2013-09-23 10:20:00,79.67,79.68,79.67,79.67,12600.0,59.1778,59.1852,59.1778,59.1778,12600.0
2013-09-23 10:30:00,79.67,79.68,79.67,79.68,3500.0,59.1778,59.1852,59.1778,59.1852,3500.0
2013-09-23 10:40:00,79.68,79.68,79.67,79.67,600.0,59.1852,59.1852,59.1778,59.1778,600.0
2013-09-23 10:50:00,79.67,79.68,79.66,79.66,2800.0,59.1778,59.1852,59.1704,59.1704,2800.0
2013-09-23 11:00:00,79.67,79.68,79.64,79.66,8800.0,59.1778,59.1852,59.1555,59.1704,8800.0
2013-09-23 11:10:00,79.66,79.67,79.65,79.65,7600.0,59.1704,59.1778,59.163,59.163,7600.0
2013-09-23 11:20:00,79.66,79.67,79.64,79.65,9600.0,59.1704,59.1778,59.1555,59.163,9600.0
2013-09-23 11:30:00,79.65,79.65,79.64,79.64,3000.0,59.163,59.163,59.1555,59.1555,3000.0
2013-09-23 11:40:00,79.65,79.65,79.61,79.64,16600.0,59.163,59.163,59.1332,59.1555,16600.0
2013-09-23 11:50:00,79.63,79.64,79.62,79.63,5600.0,59.1481,59.1555,59.1407,59.1481,5600.0
2013-09-23 12:00:00,79.64,79.64,79.63,79.64,3100.0,59.1555,59.1555,59.1481,59.1555,3100.0
2013-09-23 12:10:00,79.63,79.64,79.63,79.63,1200.0,59.1481,59.1555,59.1481,59.1481,1200.0
2013-09-23 12:20:00,79.63,79.64,79.62,79.62,2600.0,59.1481,59.1555,59.1407,59.1407,2600.0
2013-09-23 12:30:00,79.63,79.65,79.63,79.63,9800.0,59.1481,59.163,59.1481,59.1481,9800.0
2013-09-23 12:40:00,79.63,79.64,79.62,79.64,3300.0,59.1481,59.1555,59.1407,59.1555,3300.0
2013-09-23 12:50:00,79.62,79.63,79.62,79.63,7600.0,59.1407,59.1481,59.1407,59.1481,7600.0
2013-09-23 13:00:00,79.62,79.64,79.6,79.63,11300.0,59.1407,59.1555,59.1258,59.1481,11300.0
2013-09-23 13:10:00,79.62,79.63,79.62,79.62,2100.0,59.1407,59.1481,59.1407,59.1407,2100.0
2013-09-23 13:20:00,79.62,79.63,79.59,79.6,7900.0,59.1407,59.1481,59.1184,59.1258,7900.0
2013-09-23 13:30:00,79.61,79.62,79.61,79.61,11500.0,59.1332,59.1407,59.1332,59.1332,11500.0
2013-09-23 13:40:00,79.62,79.62,79.61,79.61,2100.0,59.1407,59.1407,59.1332,59.1332,2100.0
2013-09-23 13:50:00,79.62,79.62,79.6,79.6,9500.0,59.1407,59.1407,59.1258,59.1258,9500.0
2013-09-23 14:00:00,79.61,79.61,79.6,79.6,10700.0,59.1332,59.1332,59.1258,59.1258,10700.0
2013-09-23 14:10:00,79.6,79.61,79.59,79.59,7700.0,59.1258,59.1332,59.1184,59.1184,7700.0
2013-09-23 14:20:00,79.6,79.6,79.59,79.59,7500.0,59.1258,59.1258,59.1184,59.1184,7500.0
2013-09-23 14:30:00,79.6,79.62,79.59,79.6,17300.0,59.1258,59.1407,59.1184,59.1258,17300.0
2013-09-23 14:40:00,79.6,79.6,79.59,79.6,5200.0,59.1258,59.1258,59.1184,59.1258,5200.0
2013-09-23 14:50:00,79.6,79.6,79.59,79.59,4600.0,59.1258,59.1258,59.1184,59.1184,4600.0
2013-09-23 15:00:00,79.6,79.62,79.6,79.62,12300.0,59.1258,59.1407,59.1258,59.1407,12300.0
2013-09-23 15:10:00,79.63,79.63,79.61,79.62,12800.0,59.1481,59.1481,59.1332,59.1407,12800.0
2013-09-23 15:20:00,79.62,79.63,79.61,79.62,10900.0,59.1407,59.1481,59.1332,59.1407,10900.0
2013-09-23 15:30:00,79.62,79.62,79.61,79.62,9700.0,59.1407,59.1407,59.1332,59.1407,9700.0
2013-09-23 15:40:00,79.62,79.64,79.62,79.64,3400.0,59.1407,59.1555,59.1407,59.1555,3400.0
2013-09-23 15:50:00,79.63,79.65,79.63,79.64,19700.0,59.1481,59.163,59.1481,59.1555,19700.0
2013-09-24 09:30:00,79.71,79.71,79.69,79.69,10800.0,59.2075,59.2075,59.1927,59.1927,10800.0
2013-09-24 09:40:00,79.67,79.68,79.67,79.68,2000.0,59.1778,59.1852,59.1778,59.1852,2000.0
2013-09-24 09:50:00,79.68,79.68,79.64,79.67,1600.0,59.1852,59.1852,59.1555,59.1778,1600.0
2013-09-24 10:00:00,79.68,79.68,79.67,79.67,3700.0,59.1852,59.1852,59.1778,59.1778,3700.0
2013-09-24 10:10:00,79.66,79.67,79.66,79.67,6400.0,59.1704,59.1778,59.1704,59.1778,6400.0
2013-09-24 10:20:00,79.67,79.68,79.67,79.68,2600.0,59.1778,59.1852,59.1778,59.1852,2600.0
2013-09-24 10:30:00,79.68,79.68,79.65,79.68,9700.0,59.1852,59.1852,59.163,59.1852,9700.0
2013-09-24 10:40:00,79.68,79.68,79.67,79.68,8000.0,59.1852,59.1852,59.1778,59.1852,8000.0
2013-09-24 10:50:00,79.67,79.68,79.67,79.68,5000.0,59.1778,59.1852,59.1778,59.1852,5000.0
2013-09-24 11:00:00,79.67,79.68,79.67,79.68,3200.0,59.1778,59.1852,59.1778,59.1852,3200.0
2013-09-24 11:10:00,79.67,79.68,79.66,79.66,3700.0,59.1778,59.1852,59.1704,59.1704,3700.0
2013-09-24 11:20:00,79.68,79.68,79.67,79.67,2600.0,59.1852,59.1852,59.1778,59.1778,2600.0
2013-09-24 11:30:00,79.68,79.68,79.66,79.68,3100.0,59.1852,59.1852,59.1704,59.1852,3100.0
2013-09-24 11:40:00,79.68,79.7,79.68,79.7,5400.0,59.1852,59.2001,59.1852,59.2001,5400.0
2013-09-24 11:50:00,79.7,79.7,79.69,79.69,900.0,59.2001,59.2001,59.1927,59.1927,900.0
2013-09-24 12:00:00,79.7,79.7,79.68,79.68,12000.0,59.2001,59.2001,59.1852,59.1852,12000.0
2013-09-24 12:10:00,79.69,79.69,79.67,79.69,31200.0,59.1927,59.1927,59.1778,59.1927,31200.0
2013-09-24 12:20:00,79.69,79.69,79.68,79.69,6700.0,59.1927,59.1927,59.1852,59.1927,6700.0
2013-09-24 12:30:00,79.68,79.7,79.68,79.7,3300.0,59.1852,59.2001,59.1852,59.2001,3300.0
2013-09-24 12:40:00,79.7,79.7,79.69,79.69,1200.0,59.2001,59.2001,59.1927,59.1927,1200.0
2013-09-24 12:50:00,79.7,79.7,79.69,79.69,6000.0,59.2001,59.2001,59.1927,59.1927,6000.0
2013-09-24 13:00:00,79.69,79.7,79.69,79.7,6100.0,59.1927,59.2001,59.1927,59.2001,6100.0
2013-09-24 13:10:00,79.71,79.71,79.71,79.71,900.0,59.2075,59.2075,59.2075,59.2075,900.0
2013-09-24 13:20:00,79.7,79.71,79.7,79.7,5200.0,59.2001,59.2075,59.2001,59.2001,5200.0
2013-09-24 13:30:00,79.7,79.71,79.7,79.7,4100.0,59.2001,59.2075,59.2001,59.2001,4100.0
2013-09-24 13:40:00,79.7,79.71,79.7,79.7,7200.0,59.2001,59.2075,59.2001,59.2001,7200.0
2013-09-24 13:50:00,79.7,79.71,79.69,79.69,11100.0,59.2001,59.2075,59.1927,59.1927,11100.0
2013-09-24 14:00:00,79.69,79.7,79.69,79.69,14200.0,59.1927,59.2001,59.1927,59.1927,14200.0
2013-09-24 14:10:00,79.7,79.71,79.69,79.71,8000.0,59.2001,59.2075,59.1927,59.2075,8000.0
2013-09-24 14:20:00,79.7,79.71,79.7,79.71,4600.0,59.2001,59.2075,59.2001,59.2075,4600.0
2013-09-24 14:30:00,79.7,79.71,79.7,79.7,5300.0,59.2001,59.2075,59.2001,59.2001,5300.0
2013-09-24 14:40:00,79.7,79.71,79.7,79.7,7000.0,59.2001,59.2075,59.2001,59.2001,7000.0
2013-09-24 14:50:00,79.7,79.71,79.69,79.69,12000.0,59.2001,59.2075,59.1927,59.1927,12000.0
2013-09-24 15:00:00,79.69,79.7,79.69,79.7,6700.0,59.1927,59.2001,59.1927,59.2001,6700.0
2013-09-24 15:10:00,79.7,79.7,79.69,79.7,4500.0,59.2001,59.2001,59.1927,59.2001,4500.0
2013-09-24 15:20:00,79.69,79.7,79.69,79.7,8600.0,59.1927,59.2001,59.1927,59.2001,8600.0
2013-09-24 15:30:00,79.7,79.7,79.69,79.69,10500.0,59.2001,59.2001,59.1927,59.1927,10500.0
2013-09-24 15:40:00,79.69,79.7,79.69,79.69,14400.0,59.1927,59.2001,59.1927,59.1927,14400.0
2013-09-24 15:50:00,79.7,79.7,79.68,79.69,18100.0,59.2001,59.2001,59.1852,59.1927,18100.0
2013-09-25 09:30:00,79.61,79.71,79.61,79.71,20400.0,59.1332,59.2075,59.1332,59.2075,20400.0
2013-09-25 09:40:00,79.71,79.72,79.69,79.7,14100.0,59.2075,59.215,59.1927,59.2001,14100.0
2013-09-25 09:50:00,79.72,79.72,79.7,79.72,3300.0,59.215,59.215,59.2001,59.215,3300.0
2013-09-25 10:00:00,79.72,79.72,79.7,79.71,2800.0,59.215,59.215,59.2001,59.2075,2800.0
2013-09-25 10:10:00,79.72,79.74,79.7,79.7,12700.0,59.215,59.2298,59.2001,59.2001,12700.0
2013-09-25 10:20:00,79.71,79.72,79.7,79.71,3100.0,59.2075,59.215,59.2001,59.2075,3100.0
2013-09-25 10:30:00,79.7,79.7,79.69,79.7,400.0,59.2001,59.2001,59.1927,59.2001,400.0
2013-09-25 10:40:00,79.7,79.7,79.68,79.7,19700.0,59.2001,59.2001,59.1852,59.2001,19700.0
2013-09-25 10:50:00,79.7,79.7,79.67,79.69,2900.0,59.2001,59.2001,59.1778,59.1927,2900.0
2013-09-25 11:00:00,79.67,79.69,79.67,79.68,10200.0,59.1778,59.1927,59.1778,59.1852,10200.0
2013-09-25 11:10:00,79.69,79.69,79.68,79.69,5100.0,59.1927,59.1927,59.1852,59.1927,5100.0
2013-09-25 11:20:00,79.69,79.69,79.68,79.69,2300.0,59.1927,59.1927,59.1852,59.1927,2300.0
2013-09-25 11:30:00,79.68,79.69,79.68,79.69,1600.0,59.1852,59.1927,59.1852,59.1927,1600.0
2013-09-25 11:40:00,79.69,79.69,79.68,79.68,5300.0,59.1927,59.1927,59.1852,59.1852,5300.0
2013-09-25 11:50:00,79.69,79.69,79.68,79.69,2600.0,59.1927,59.1927,59.1852,59.1927,2600.0
2013-09-25 12:00:00,79.69,79.69,79.67,79.67,6300.0,59.1927,59.1927,59.1778,59.1778,6300.0
2013-09-25 12:10:00,79.67,79.68,79.67,79.68,5900.0,59.1778,59.1852,59.1778,59.1852,5900.0
2013-09-25 12:20:00,79.67,79.69,79.67,79.68,8500.0,59.1778,59.1927,59.1778,59.1852,8500.0
2013-09-25 12:30:00,79.69,79.69,79.67,79.67,47600.0,59.1927,59.1927,59.1778,59.1778,47600.0
2013-09-25 12:40:00,79.68,79.69,79.68,79.68,2000.0,59.1852,59.1927,59.1852,59.1852,2000.0
2013-09-25 12:50:00,79.68,79.69,79.67,79.69,4200.0,59.1852,59.1927,59.1778,59.1927,4200.0
2013-09-25 13:00:00,79.68,79.69,79.66,79.66,6300.0,59.1852,59.1927,59.1704,59.1704,6300.0
2013-09-25 13:10:00,79.67,79.67,79.65,79.66,5000.0,59.1778,59.1778,59.163,59.1704,5000.0
2013-09-25 13:20:00,79.65,79.66,79.64,79.64,9900.0,59.163,59.1704,59.1555,59.1555,9900.0
2013-09-25 13:30:00,79.65,79.66,79.64,79.66,6000.0,59.163,59.1704,59.1555,59.1704,6000.0
2013-09-25 13:40:00,79.65,79.66,79.64,79.65,6800.0,59.163,59.1704,59.1555,59.163,6800.0
2013-09-25 13:50:00,79.66,79.66,79.65,79.66,7400.0,59.1704,59.1704,59.163,59.1704,7400.0
2013-09-25 14:00:00,79.66,79.66,79.65,79.66,4500.0,59.1704,59.1704,59.163,59.1704,4500.0
2013-09-25 14:10:00,79.66,79.69,79.65,79.68,14300.0,59.1704,59.1927,59.163,59.1852,14300.0
2013-09-25 14:20:00,79.69,79.69,79.67,79.68,7700.0,59.1927,59.1927,59.1778,59.1852,7700.0
2013-09-25 14:30:00,79.67,79.7,79.67,79.7,14000.0,59.1778,59.2001,59.1778,59.2001,14000.0
2013-09-25 14:40:00,79.69,79.71,79.69,79.71,5700.0,59.1927,59.2075,59.1927,59.2075,5700.0
2013-09-25 14:50:00,79.71,79.73,79.7,79.72,22800.0,59.2075,59.2224,59.2001,59.215,22800.0
2013-09-25 15:00:00,79.73,79.73,79.71,79.73,27200.0,59.2224,59.2224,59.2075,59.2224,27200.0
2013-09-25 15:10:00,79.73,79.73,79.69,79.69,6500.0,59.2224,59.2224,59.1927,59.1927,6500.0
2013-09-25 15:20:00,79.69,79.72,79.68,79.72,10500.0,59.1927,59.215,59.1852,59.215,10500.0
2013-09-25 15:30:00,79.71,79.73,79.71,79.72,14800.0,59.2075,59.2224,59.2075,59.215,14800.0
2013-09-25 15:40:00,79.72,79.79,79.69,79.75,272500.0,59.215,59.2669,59.1927,59.2372,272500.0
2013-09-25 15:50:00,79.76,79.77,79.76,79.76,43200.0,59.2447,59.2521,59.2447,59.2447,43200.0
2013-09-26 09:30:00,79.73,79.75,79.73,79.73,15300.0,59.2224,59.2372,59.2224,59.2224,15300.0
2013-09-26 09:40:00,79.73,79.74,79.72,79.74,5700.0,59.2224,59.2298,59.215,59.2298,5700.0
2013-09-26 09:50:00,79.73,79.74,79.7,79.72,22600.0,59.2224,59.2298,59.2001,59.215,22600.0
2013-09-26 10:00:00,79.73,79.73,79.7,79.72,9500.0,59.2224,59.2224,59.2001,59.215,9500.0
2013-09-26 10:10:00,79.73,79.73,79.68,79.71,33100.0,59.2224,59.2224,59.1852,59.2075,33100.0
2013-09-26 10:20:00,79.72,79.73,79.62,79.63,24600.0,59.215,59.2224,59.1407,59.1481,24600.0
2013-09-26 10:30:00,79.64,79.66,79.62,79.65,10100.0,59.1555,59.1704,59.1407,59.163,10100.0
2013-09-26 10:40:00,79.66,79.66,79.62,79.65,14100.0,59.1704,59.1704,59.1407,59.163,14100.0
2013-09-26 10:50:00,79.64,79.65,79.62,79.65,11700.0,59.1555,59.163,59.1407,59.163,11700.0
2013-09-26 11:00:00,79.65,79.65,79.62,79.63,16200.0,59.163,59.163,59.1407,59.1481,16200.0
2013-09-26 11:10:00,79.63,79.64,79.62,79.63,19400.0,59.1481,59.1555,59.1407,59.1481,19400.0
2013-09-26 11:20:00,79.62,79.67,79.62,79.65,26600.0,59.1407,59.1778,59.1407,59.163,26600.0
2013-09-26 11:30:00,79.64,79.64,79.63,79.64,18600.0,59.1555,59.1555,59.1481,59.1555,18600.0
2013-09-26 11:40:00,79.63,79.65,79.63,79.64,12700.0,59.1481,59.163,59.1481,59.1555,12700.0
2013-09-26 11:50:00,79.64,79.7,79.63,79.66,10300.0,59.1555,59.2001,59.1481,59.1704,10300.0
2013-09-26 12:00:00,79.68,79.7,79.67,79.68,7700.0,59.1852,59.2001,59.1778,59.1852,7700.0
2013-09-26 12:10:00,79.68,79.71,79.67,79.71,20100.0,59.1852,59.2075,59.1778,59.2075,20100.0
2013-09-26 12:20:00,79.71,79.71,79.67,79.68,8300.0,59.2075,59.2075,59.1778,59.1852,8300.0
2013-09-26 12:30:00,79.68,79.7,79.68,79.69,1700.0,59.1852,59.2001,59.1852,59.1927,1700.0
2013-09-26 12:40:00,79.7,79.72,79.7,79.72,3400.0,59.2001,59.215,59.2001,59.215,3400.0
2013-09-26 12:50:00,79.71,79.72,79.71,79.71,2600.0,59.2075,59.215,59.2075,59.2075,2600.0
2013-09-26 13:00:00,79.71,79.71,79.69,79.7,3700.0,59.2075,59.2075,59.1927,59.2001,3700.0
2013-09-26 13:10:00,79.69,79.7,79.69,79.7,2300.0,59.1927,59.2001,59.1927,59.2001,2300.0
2013-09-26 13:20:00,79.71,79.72,79.71,79.72,9600.0,59.2075,59.215,59.2075,59.215,9600.0
2013-09-26 13:30:00,79.72,79.72,79.71,79.72,7000.0,59.215,59.215,59.2075,59.215,7000.0
2013-09-26 13:40:00,79.72,79.73,79.71,79.72,7500.0,59.215,59.2224,59.2075,59.215,7500.0
2013-09-26 13:50:00,79.72,79.73,79.71,79.72,11000.0,59.215,59.2224,59.2075,59.215,11000.0
2013-09-26 14:00:00,79.71,79.72,79.71,79.71,7600.0,59.2075,59.215,59.2075,59.2075,7600.0
2013-09-26 14:10:00,79.72,79.72,79.67,79.67,14000.0,59.215,59.215,59.1778,59.1778,14000.0
2013-09-26 14:20:00,79.67,79.69,79.67,79.69,8000.0,59.1778,59.1927,59.1778,59.1927,8000.0
2013-09-26 14:30:00,79.69,79.71,79.68,79.71,12900.0,59.1927,59.2075,59.1852,59.2075,12900.0
2013-09-26 14:40:00,79.7,79.71,79.68,79.7,11800.0,59.2001,59.2075,59.1852,59.2001,11800.0
2013-09-26 14:50:00,79.7,79.72,79.69,79.71,15100.0,59.2001,59.215,59.1927,59.2075,15100.0
2013-09-26 15:00:00,79.71,79.72,79.7,79.71,22100.0,59.2075,59.215,59.2001,59.2075,22100.0
2013-09-26 15:10:00,79.72,79.72,79.71,79.72,7400.0,59.215,59.215,59.2075,59.215,7400.0
2013-09-26 15:20:00,79.71,79.72,79.71,79.72,7700.0,59.2075,59.215,59.2075,59.215,7700.0
2013-09-26 15:30:00,79.72,79.72,79.71,79.71,24100.0,59.215,59.215,59.2075,59.2075,24100.0
2013-09-26 15:40:00,79.72,79.73,79.71,79.72,17100.0,59.215,59.2224,59.2075,59.215,17100.0
2013-09-26 15:50:00,79.73,79.73,79.71,79.73,12600.0,59.2224,59.2224,59.2075,59.2224,12600.0
2013-09-27 09:30:00,79.69,79.77,79.69,79.77,12700.0,59.1927,59.2521,59.1927,59.2521,12700.0
2013-09-27 09:40:00,79.77,79.78,79.71,79.71,2700.0,59.2521,59.2595,59.2075,59.2075,2700.0
2013-09-27 09:50:00,79.77,79.78,79.75,79.76,6800.0,59.2521,59.2595,59.2372,59.2447,6800.0
2013-09-27 10:00:00,79.77,79.78,79.75,79.77,4100.0,59.2521,59.2595,59.2372,59.2521,4100.0
2013-09-27 10:10:00,79.78,79.79,79.75,79.79,39100.0,59.2595,59.2669,59.2372,59.2669,39100.0
2013-09-27 10:20:00,79.79,79.79,79.76,79.78,11800.0,59.2669,59.2669,59.2447,59.2595,11800.0
2013-09-27 10:30:00,79.77,79.77,79.71,79.76,12500.0,59.2521,59.2521,59.2075,59.2447,12500.0
2013-09-27 10:40:00,79.76,79.78,79.76,79.76,14600.0,59.2447,59.2595,59.2447,59.2447,14600.0
2013-09-27 10:50:00,79.76,79.76,79.76,79.76,1600.0,59.2447,59.2447,59.2447,59.2447,1600.0
2013-09-27 11:00:00,79.76,79.76,79.75,79.76,3700.0,59.2447,59.2447,59.2372,59.2447,3700.0
2013-09-27 11:10:00,79.75,79.76,79.75,79.76,1500.0,59.2372,59.2447,59.2372,59.2447,1500.0
2013-09-27 11:20:00,79.76,79.79,79.76,79.78,17000.0,59.2447,59.2669,59.2447,59.2595,17000.0
2013-09-27 11:30:00,79.79,79.79,79.77,79.77,8800.0,59.2669,59.2669,59.2521,59.2521,8800.0
2013-09-27 11:40:00,79.79,79.79,79.77,79.77,4500.0,59.2669,59.2669,59.2521,59.2521,4500.0
2013-09-27 11:50:00,79.77,79.78,79.77,79.77,5700.0,59.2521,59.2595,59.2521,59.2521,5700.0
2013-09-27 12:00:00,79.77,79.78,79.75,79.75,6700.0,59.2521,59.2595,59.2372,59.2372,6700.0
2013-09-27 12:10:00,79.75,79.76,79.75,79.76,4600.0,59.2372,59.2447,59.2372,59.2447,4600.0
2013-09-27 12:20:00,79.75,79.76,79.75,79.76,1800.0,59.2372,59.2447,59.2372,59.2447,1800.0
2013-09-27 12:30:00,79.75,79.76,79.75,79.76,2000.0,59.2372,59.2447,59.2372,59.2447,2000.0
2013-09-27 12:40:00,79.76,79.76,79.73,79.74,9900.0,59.2447,59.2447,59.2224,59.2298,9900.0
2013-09-27 12:50:00,79.75,79.75,79.72,79.73,18400.0,59.2372,59.2372,59.215,59.2224,18400.0
2013-09-27 13:00:00,79.74,79.74,79.71,79.73,6900.0,59.2298,59.2298,59.2075,59.2224,6900.0
2013-09-27 13:10:00,79.72,79.76,79.72,79.74,7600.0,59.215,59.2447,59.215,59.2298,7600.0
2013-09-27 13:20:00,79.75,79.75,79.74,79.74,2600.0,59.2372,59.2372,59.2298,59.2298,2600.0
2013-09-27 13:30:00,79.74,79.75,79.73,79.73,11900.0,59.2298,59.2372,59.2224,59.2224,11900.0
2013-09-27 13:40:00,79.73,79.74,79.73,79.73,2400.0,59.2224,59.2298,59.2224,59.2224,2400.0
2013-09-27 13:50:00,79.74,79.74,79.73,79.74,2300.0,59.2298,59.2298,59.2224,59.2298,2300.0
2013-09-27 14:00:00,79.74,79.75,79.73,79.75,24300.0,59.2298,59.2372,59.2224,59.2372,24300.0
2013-09-27 14:10:00,79.75,79.77,79.75,79.77,33000.0,59.2372,59.2521,59.2372,59.2521,33000.0
2013-09-27 14:20:00,79.75,79.77,79.71,79.72,22000.0,59.2372,59.2521,59.2075,59.215,22000.0
2013-09-27 14:30:00,79.72,79.74,79.72,79.73,2500.0,59.215,59.2298,59.215,59.2224,2500.0
2013-09-27 14:40:00,79.74,79.75,79.71,79.73,6100.0,59.2298,59.2372,59.2075,59.2224,6100.0
2013-09-27 14:50:00,79.73,79.75,79.72,79.74,6000.0,59.2224,59.2372,59.215,59.2298,6000.0
2013-09-27 15:00:00,79.75,79.75,79.73,79.75,8200.0,59.2372,59.2372,59.2224,59.2372,8200.0
2013-09-27 15:10:00,79.74,79.75,79.74,79.75,8900.0,59.2298,59.2372,59.2298,59.2372,8900.0
2013-09-27 15:20:00,79.75,79.75,79.72,79.74,11000.0,59.2372,59.2372,59.215,59.2298,11000.0
2013-09-27 15:30:00,79.75,79.75,79.73,79.73,7700.0,59.2372,59.2372,59.2224,59.2224,7700.0
2013-09-27 15:40:00,79.74,79.75,79.73,79.73,26800.0,59.2298,59.2372,59.2224,59.2224,26800.0
2013-09-27 15:50:00,79.74,79.74,79.73,79.74,7400.0,59.2298,59.2298,59.2224,59.2298,7400.0
2013-09-30 09:30:00,79.62,79.62,79.56,79.62,22500.0,59.2298,59.2298,59.1852,59.2298,22500.0
2013-09-30 09:40:00,79.59,79.64,79.59,79.64,6200.0,59.2075,59.2447,59.2075,59.2447,6200.0
2013-09-30 09:50:00,79.63,79.63,79.59,79.61,11500.0,59.2373,59.2373,59.2075,59.2224,11500.0
2013-09-30 10:00:00,79.6,79.61,79.6,79.6,3400.0,59.215,59.2224,59.215,59.215,3400.0
2013-09-30 10:10:00,79.6,79.6,79.59,79.6,2500.0,59.215,59.215,59.2075,59.215,2500.0
2013-09-30 10:20:00,79.59,79.6,79.59,79.6,4300.0,59.2075,59.215,59.2075,59.215,4300.0
2013-09-30 10:30:00,79.59,79.6,79.59,79.6,4400.0,59.2075,59.215,59.2075,59.215,4400.0
2013-09-30 10:40:00,79.6,79.6,79.59,79.59,3500.0,59.215,59.215,59.2075,59.2075,3500.0
2013-09-30 10:50:00,79.6,79.6,79.6,79.6,100.0,59.215,59.215,59.215,59.215,100.0
2013-09-30 11:00:00,79.59,79.6,79.59,79.6,1800.0,59.2075,59.215,59.2075,59.215,1800.0
2013-09-30 11:10:00,79.6,79.62,79.59,79.61,12600.0,59.215,59.2298,59.2075,59.2224,12600.0
2013-09-30 11:20:00,79.62,79.62,79.61,79.62,4400.0,59.2298,59.2298,59.2224,59.2298,4400.0
2013-09-30 11:30:00,79.61,79.62,79.6,79.61,10100.0,59.2224,59.2298,59.215,59.2224,10100.0
2013-09-30 11:40:00,79.61,79.61,79.6,79.61,5300.0,59.2224,59.2224,59.215,59.2224,5300.0
2013-09-30 11:50:00,79.61,79.61,79.6,79.61,1100.0,59.2224,59.2224,59.215,59.2224,1100.0
2013-09-30 12:00:00,79.61,79.61,79.6,79.61,5200.0,59.2224,59.2224,59.215,59.2224,5200.0
2013-09-30 12:10:00,79.61,79.61,79.6,79.61,7700.0,59.2224,59.2224,59.215,59.2224,7700.0
2013-09-30 12:20:00,79.62,79.62,79.61,79.61,1200.0,59.2298,59.2298,59.2224,59.2224,1200.0
2013-09-30 12:30:00,79.61,79.62,79.59,79.59,4000.0,59.2224,59.2298,59.2075,59.2075,4000.0
2013-09-30 12:40:00,79.59,79.61,79.59,79.6,4100.0,59.2075,59.2224,59.2075,59.215,4100.0
2013-09-30 12:50:00,79.6,79.61,79.59,79.6,10900.0,59.215,59.2224,59.2075,59.215,10900.0
2013-09-30 13:00:00,79.61,79.62,79.59,79.59,17600.0,59.2224,59.2298,59.2075,59.2075,17600.0
2013-09-30 13:10:00,79.6,79.62,79.6,79.61,6500.0,59.215,59.2298,59.215,59.2224,6500.0
2013-09-30 13:20:00,79.62,79.62,79.59,79.61,15600.0,59.2298,59.2298,59.2075,59.2224,15600.0
2013-09-30 13:30:00,79.61,79.62,79.6,79.61,9600.0,59.2224,59.2298,59.215,59.2224,9600.0
2013-09-30 13:40:00,79.61,79.62,79.6,79.62,10000.0,59.2224,59.2298,59.215,59.2298,10000.0
2013-09-30 13:50:00,79.61,79.63,79.61,79.62,6600.0,59.2224,59.2373,59.2224,59.2298,6600.0
2013-09-30 14:00:00,79.62,79.63,79.6,79.62,15000.0,59.2298,59.2373,59.215,59.2298,15000.0
2013-09-30 14:10:00,79.61,79.62,79.61,79.62,900.0,59.2224,59.2298,59.2224,59.2298,900.0
2013-09-30 14:20:00,79.61,79.63,79.6,79.61,26300.0,59.2224,59.2373,59.215,59.2224,26300.0
2013-09-30 14:30:00,79.61,79.63,79.6,79.61,7400.0,59.2224,59.2373,59.215,59.2224,7400.0
2013-09-30 14:40:00,79.61,79.62,79.61,79.62,9700.0,59.2224,59.2298,59.2224,59.2298,9700.0
2013-09-30 14:50:00,79.61,79.63,79.61,79.63,24800.0,59.2224,59.2373,59.2224,59.2373,24800.0
2013-09-30 15:00:00,79.62,79.62,79.6,79.6,8600.0,59.2298,59.2298,59.215,59.215,8600.0
2013-09-30 15:10:00,79.61,79.61,79.59,79.6,46100.0,59.2224,59.2224,59.2075,59.215,46100.0
2013-09-30 15:20:00,79.59,79.63,79.59,79.61,24600.0,59.2075,59.2373,59.2075,59.2224,24600.0
2013-09-30 15:30:00,79.59,79.62,79.58,79.62,22900.0,59.2075,59.2298,59.2001,59.2298,22900.0
2013-09-30 15:40:00,79.61,79.62,79.6,79.62,22100.0,59.2224,59.2298,59.215,59.2298,22100.0
2013-09-30 15:50:00,79.62,79.63,79.61,79.63,32400.0,59.2298,59.2373,59.2224,59.2373,32400.0
2013-10-01 09:30:00,79.59,79.66,79.58,79.66,16300.0,59.2075,59.2596,59.2001,59.2596,16300.0
2013-10-01 09:40:00,79.65,79.66,79.58,79.63,14000.0,59.2521,59.2596,59.2001,59.2373,14000.0
2013-10-01 09:50:00,79.65,79.67,79.62,79.66,15100.0,59.2521,59.267,59.2298,59.2596,15100.0
2013-10-01 10:00:00,79.62,79.65,79.56,79.57,5100.0,59.2298,59.2521,59.1852,59.1926,5100.0
2013-10-01 10:10:00,79.57,79.61,79.57,79.58,5300.0,59.1926,59.2224,59.1926,59.2001,5300.0
2013-10-01 10:20:00,79.58,79.6,79.56,79.57,9000.0,59.2001,59.215,59.1852,59.1926,9000.0
2013-10-01 10:30:00,79.57,79.58,79.55,79.55,30000.0,59.1926,59.2001,59.1778,59.1778,30000.0
2013-10-01 10:40:00,79.56,79.56,79.54,79.54,49400.0,59.1852,59.1852,59.1703,59.1703,49400.0
2013-10-01 10:50:00,79.55,79.55,79.53,79.55,57800.0,59.1778,59.1778,59.1629,59.1778,57800.0
2013-10-01 11:00:00,79.54,79.56,79.54,79.55,43100.0,59.1703,59.1852,59.1703,59.1778,43100.0
2013-10-01 11:10:00,79.55,79.55,79.54,79.54,67700.0,59.1778,59.1778,59.1703,59.1703,67700.0
2013-10-01 11:20:00,79.54,79.55,79.53,79.54,13800.0,59.1703,59.1778,59.1629,59.1703,13800.0
2013-10-01 11:30:00,79.53,79.54,79.53,79.54,8600.0,59.1629,59.1703,59.1629,59.1703,8600.0
2013-10-01 11:40:00,79.53,79.55,79.53,79.53,20200.0,59.1629,59.1778,59.1629,59.1629,20200.0
2013-10-01 11:50:00,79.53,79.54,79.51,79.52,32000.0,59.1629,59.1703,59.148,59.1554,32000.0
2013-10-01 12:00:00,79.51,79.52,79.5,79.5,15300.0,59.148,59.1554,59.1406,59.1406,15300.0
2013-10-01 12:10:00,79.5,79.51,79.48,79.5,26900.0,59.1406,59.148,59.1257,59.1406,26900.0
2013-10-01 12:20:00,79.5,79.5,79.48,79.49,14800.0,59.1406,59.1406,59.1257,59.1331,14800.0
2013-10-01 12:30:00,79.5,79.5,79.49,79.5,8700.0,59.1406,59.1406,59.1331,59.1406,8700.0
2013-10-01 12:40:00,79.5,79.5,79.49,79.49,8900.0,59.1406,59.1406,59.1331,59.1331,8900.0
2013-10-01 12:50:00,79.49,79.5,79.49,79.5,8500.0,59.1331,59.1406,59.1331,59.1406,8500.0
2013-10-01 13:00:00,79.49,79.49,79.46,79.47,12600.0,59.1331,59.1331,59.1108,59.1182,12600.0
2013-10-01 13:10:00,79.47,79.47,79.46,79.46,8200.0,59.1182,59.1182,59.1108,59.1108,8200.0
2013-10-01 13:20:00,79.46,79.47,79.45,79.46,11700.0,59.1108,59.1182,59.1034,59.1108,11700.0
2013-10-01 13:30:00,79.46,79.46,79.42,79.42,12000.0,59.1108,59.1108,59.081,59.081,12000.0
2013-10-01 13:40:00,79.42,79.44,79.42,79.43,12900.0,59.081,59.0959,59.081,59.0885,12900.0
2013-10-01 13:50:00,79.43,79.44,79.43,79.43,12900.0,59.0885,59.0959,59.0885,59.0885,12900.0
2013-10-01 14:00:00,79.43,79.44,79.42,79.42,17300.0,59.0885,59.0959,59.081,59.081,17300.0
2013-10-01 14:10:00,79.42,79.44,79.42,79.42,17100.0,59.081,59.0959,59.081,59.081,17100.0
2013-10-01 14:20:00,79.42,79.44,79.42,79.42,19100.0,59.081,59.0959,59.081,59.081,19100.0
2013-10-01 14:30:00,79.43,79.43,79.42,79.43,26900.0,59.0885,59.0885,59.081,59.0885,26900.0
2013-10-01 14:40:00,79.43,79.45,79.43,79.43,19300.0,59.0885,59.1034,59.0885,59.0885,19300.0
2013-10-01 14:50:00,79.43,79.44,79.42,79.42,18500.0,59.0885,59.0959,59.081,59.081,18500.0
2013-10-01 15:00:00,79.42,79.44,79.41,79.42,21900.0,59.081,59.0959,59.0736,59.081,21900.0
2013-10-01 15:10:00,79.42,79.43,79.41,79.42,21500.0,59.081,59.0885,59.0736,59.081,21500.0
2013-10-01 15:20:00,79.42,79.43,79.41,79.42,26800.0,59.081,59.0885,59.0736,59.081,26800.0
2013-10-01 15:30:00,79.42,79.43,79.42,79.42,25700.0,59.081,59.0885,59.081,59.081,25700.0
2013-10-01 15:40:00,79.43,79.43,79.41,79.42,34100.0,59.0885,59.0885,59.0736,59.081,34100.0
2013-10-01 15:50:00,79.42,79.43,79.41,79.43,41100.0,59.081,59.0885,59.0736,59.0885,41100.0
2013-10-02 09:30:00,79.53,79.54,79.5,79.54,7700.0,59.1629,59.1703,59.1406,59.1703,7700.0
2013-10-02 09:40:00,79.54,79.54,79.51,79.54,6800.0,59.1703,59.1703,59.148,59.1703,6800.0
2013-10-02 09:50:00,79.55,79.58,79.55,79.57,12700.0,59.1778,59.2001,59.1778,59.1926,12700.0
2013-10-02 10:00:00,79.57,79.57,79.53,79.53,3800.0,59.1926,59.1926,59.1629,59.1629,3800.0
2013-10-02 10:10:00,79.54,79.6,79.53,79.57,53200.0,59.1703,59.215,59.1629,59.1926,53200.0
2013-10-02 10:20:00,79.58,79.59,79.57,79.58,3200.0,59.2001,59.2075,59.1926,59.2001,3200.0
2013-10-02 10:30:00,79.58,79.58,79.57,79.58,2900.0,59.2001,59.2001,59.1926,59.2001,2900.0
2013-10-02 10:40:00,79.58,79.59,79.57,79.57,11500.0,59.2001,59.2075,59.1926,59.1926,11500.0
2013-10-02 10:50:00,79.58,79.59,79.57,79.58,6400.0,59.2001,59.2075,59.1926,59.2001,6400.0
2013-10-02 11:00:00,79.58,79.59,79.57,79.57,6000.0,59.2001,59.2075,59.1926,59.1926,6000.0
2013-10-02 11:10:00,79.59,79.59,79.57,79.58,2200.0,59.2075,59.2075,59.1926,59.2001,2200.0
2013-10-02 11:20:00,79.58,79.58,79.57,79.58,5400.0,59.2001,59.2001,59.1926,59.2001,5400.0
2013-10-02 11:30:00,79.57,79.59,79.57,79.59,4200.0,59.1926,59.2075,59.1926,59.2075,4200.0
2013-10-02 11:40:00,79.58,79.6,79.55,79.59,44100.0,59.2001,59.215,59.1778,59.2075,44100.0
2013-10-02 11:50:00,79.59,79.59,79.57,79.57,3900.0,59.2075,59.2075,59.1926,59.1926,3900.0
2013-10-02 12:00:00,79.57,79.58,79.57,79.57,6400.0,59.1926,59.2001,59.1926,59.1926,6400.0
2013-10-02 12:10:00,79.58,79.59,79.56,79.56,9800.0,59.2001,59.2075,59.1852,59.1852,9800.0
2013-10-02 12:20:00,79.56,79.57,79.56,79.56,4200.0,59.1852,59.1926,59.1852,59.1852,4200.0
2013-10-02 12:30:00,79.57,79.57,79.55,79.56,5600.0,59.1926,59.1926,59.1778,59.1852,5600.0
2013-10-02 12:40:00,79.56,79.56,79.55,79.55,7400.0,59.1852,59.1852,59.1778,59.1778,7400.0
2013-10-02 12:50:00,79.55,79.56,79.55,79.55,5900.0,59.1778,59.1852,59.1778,59.1778,5900.0
2013-10-02 13:00:00,79.55,79.56,79.55,79.55,6800.0,59.1778,59.1852,59.1778,59.1778,6800.0
2013-10-02 13:10:00,79.55,79.56,79.54,79.54,6900.0,59.1778,59.1852,59.1703,59.1703,6900.0
2013-10-02 13:20:00,79.54,79.55,79.53,79.54,6800.0,59.1703,59.1778,59.1629,59.1703,6800.0
2013-10-02 13:30:00,79.53,79.56,79.53,79.54,12100.0,59.1629,59.1852,59.1629,59.1703,12100.0
2013-10-02 13:40:00,79.55,79.56,79.54,79.54,3200.0,59.1778,59.1852,59.1703,59.1703,3200.0
2013-10-02 13:50:00,79.54,79.56,79.54,79.56,8700.0,59.1703,59.1852,59.1703,59.1852,8700.0
2013-10-02 14:00:00,79.57,79.57,79.54,79.54,9100.0,59.1926,59.1926,59.1703,59.1703,9100.0
2013-10-02 14:10:00,79.54,79.56,79.54,79.56,6100.0,59.1703,59.1852,59.1703,59.1852,6100.0
2013-10-02 14:20:00,79.55,79.56,79.54,79.55,7100.0,59.1778,59.1852,59.1703,59.1778,7100.0
2013-10-02 14:30:00,79.54,79.56,79.54,79.55,6700.0,59.1703,59.1852,59.1703,59.1778,6700.0
2013-10-02 14:40:00,79.55,79.56,79.54,79.55,7800.0,59.1778,59.1852,59.1703,59.1778,7800.0
2013-10-02 14:50:00,79.55,79.55,79.54,79.55,7100.0,59.1778,59.1778,59.1703,59.1778,7100.0
2013-10-02 15:00:00,79.54,79.55,79.54,79.55,7400.0,59.1703,59.1778,59.1703,59.1778,7400.0
2013-10-02 15:10:00,79.55,79.57,79.55,79.56,7800.0,59.1778,59.1926,59.1778,59.1852,7800.0
2013-10-02 15:20:00,79.57,79.57,79.56,79.56,8000.0,59.1926,59.1926,59.1852,59.1852,8000.0
2013-10-02 15:30:00,79.57,79.58,79.54,79.55,82800.0,59.1926,59.2001,59.1703,59.1778,82800.0
2013-10-02 15:40:00,79.55,79.55,79.53,79.54,301700.0,59.1778,59.1778,59.1629,59.1703,301700.0
2013-10-02 15:50:00,79.54,79.54,79.53,79.54,136800.0,59.1703,59.1703,59.1629,59.1703,136800.0
2013-10-03 09:30:00,79.55,79.58,79.55,79.58,10000.0,59.1778,59.2001,59.1778,59.2001,10000.0
2013-10-03 09:40:00,79.57,79.6,79.57,79.6,10700.0,59.1926,59.215,59.1926,59.215,10700.0
2013-10-03 09:50:00,79.6,79.6,79.57,79.57,1900.0,59.215,59.215,59.1926,59.1926,1900.0
2013-10-03 10:00:00,79.57,79.58,79.57,79.57,1400.0,59.1926,59.2001,59.1926,59.1926,1400.0
2013-10-03 10:10:00,79.58,79.6,79.57,79.6,7800.0,59.2001,59.215,59.1926,59.215,7800.0
2013-10-03 10:20:00,79.59,79.6,79.59,79.6,1300.0,59.2075,59.215,59.2075,59.215,1300.0
2013-10-03 10:30:00,79.59,79.6,79.59,79.59,1700.0,59.2075,59.215,59.2075,59.2075,1700.0
2013-10-03 10:40:00,79.6,79.61,79.59,79.6,18200.0,59.215,59.2224,59.2075,59.215,18200.0
2013-10-03 10:50:00,79.61,79.62,79.6,79.61,11000.0,59.2224,59.2298,59.215,59.2224,11000.0
2013-10-03 11:00:00,79.61,79.63,79.61,79.63,8900.0,59.2224,59.2373,59.2224,59.2373,8900.0
2013-10-03 11:10:00,79.62,79.62,79.61,79.62,2200.0,59.2298,59.2298,59.2224,59.2298,2200.0
2013-10-03 11:20:00,79.61,79.63,79.61,79.63,2300.0,59.2224,59.2373,59.2224,59.2373,2300.0
2013-10-03 11:30:00,79.62,79.63,79.61,79.62,10000.0,59.2298,59.2373,59.2224,59.2298,10000.0
2013-10-03 11:40:00,79.61,79.62,79.61,79.61,5400.0,59.2224,59.2298,59.2224,59.2224,5400.0
2013-10-03 11:50:00,79.62,79.64,79.61,79.63,16400.0,59.2298,59.2447,59.2224,59.2373,16400.0
2013-10-03 12:00:00,79.63,79.63,79.62,79.62,800.0,59.2373,59.2373,59.2298,59.2298,800.0
2013-10-03 12:10:00,79.63,79.63,79.62,79.62,2500.0,59.2373,59.2373,59.2298,59.2298,2500.0
2013-10-03 12:20:00,79.63,79.64,79.62,79.63,3800.0,59.2373,59.2447,59.2298,59.2373,3800.0
2013-10-03 12:30:00,79.63,79.64,79.62,79.62,4500.0,59.2373,59.2447,59.2298,59.2298,4500.0
2013-10-03 12:40:00,79.62,79.63,79.61,79.63,12900.0,59.2298,59.2373,59.2224,59.2373,12900.0
2013-10-03 12:50:00,79.62,79.63,79.61,79.62,9100.0,59.2298,59.2373,59.2224,59.2298,9100.0
2013-10-03 13:00:00,79.62,79.62,79.61,79.62,4200.0,59.2298,59.2298,59.2224,59.2298,4200.0
2013-10-03 13:10:00,79.62,79.62,79.61,79.61,6200.0,59.2298,59.2298,59.2224,59.2224,6200.0
2013-10-03 13:20:00,79.61,79.62,79.61,79.62,6300.0,59.2224,59.2298,59.2224,59.2298,6300.0
2013-10-03 13:30:00,79.61,79.62,79.61,79.61,3700.0,59.2224,59.2298,59.2224,59.2224,3700.0
2013-10-03 13:40:00,79.61,79.62,79.61,79.61,2000.0,59.2224,59.2298,59.2224,59.2224,2000.0
2013-10-03 13:50:00,79.62,79.62,79.59,79.59,20700.0,59.2298,59.2298,59.2075,59.2075,20700.0
2013-10-03 14:00:00,79.59,79.6,79.59,79.59,3500.0,59.2075,59.215,59.2075,59.2075,3500.0
2013-10-03 14:10:00,79.59,79.6,79.59,79.59,3200.0,59.2075,59.215,59.2075,59.2075,3200.0
2013-10-03 14:20:00,79.59,79.62,79.58,79.6,5900.0,59.2075,59.2298,59.2001,59.215,5900.0
2013-10-03 14:30:00,79.59,79.6,79.59,79.59,3800.0,59.2075,59.215,59.2075,59.2075,3800.0
2013-10-03 14:40:00,79.59,79.59,79.58,79.58,6200.0,59.2075,59.2075,59.2001,59.2001,6200.0
2013-10-03 14:50:00,79.59,79.59,79.56,79.57,17900.0,59.2075,59.2075,59.1852,59.1926,17900.0
2013-10-03 15:00:00,79.57,79.59,79.56,79.57,14500.0,59.1926,59.2075,59.1852,59.1926,14500.0
2013-10-03 15:10:00,79.57,79.59,79.57,79.59,3600.0,59.1926,59.2075,59.1926,59.2075,3600.0
2013-10-03 15:20:00,79.58,79.6,79.56,79.56,27800.0,59.2001,59.215,59.1852,59.1852,27800.0
2013-10-03 15:30:00,79.57,79.58,79.54,79.54,62100.0,59.1926,59.2001,59.1703,59.1703,62100.0
2013-10-03 15:40:00,79.55,79.56,79.54,79.55,24100.0,59.1778,59.1852,59.1703,59.1778,24100.0
2013-10-03 15:50:00,79.54,79.57,79.53,79.55,42700.0,59.1703,59.1926,59.1629,59.1778,42700.0
2013-10-04 09:30:00,79.56,79.6,79.56,79.57,7800.0,59.1852,59.215,59.1852,59.1926,7800.0
2013-10-04 09:40:00,79.58,79.59,79.56,79.56,4300.0,59.2001,59.2075,59.1852,59.1852,4300.0
2013-10-04 09:50:00,79.55,79.57,79.54,79.55,3900.0,59.1778,59.1926,59.1703,59.1778,3900.0
2013-10-04 10:00:00,79.56,79.56,79.54,79.55,3300.0,59.1852,59.1852,59.1703,59.1778,3300.0
2013-10-04 10:10:00,79.55,79.58,79.54,79.56,214400.0,59.1778,59.2001,59.1703,59.1852,214400.0
2013-10-04 10:20:00,79.56,79.56,79.56,79.56,1200.0,59.1852,59.1852,59.1852,59.1852,1200.0
2013-10-04 10:30:00,79.55,79.57,79.55,79.56,7200.0,59.1778,59.1926,59.1778,59.1852,7200.0
2013-10-04 10:40:00,79.57,79.58,79.57,79.58,50800.0,59.1926,59.2001,59.1926,59.2001,50800.0
2013-10-04 10:50:00,79.59,79.6,79.58,79.59,5400.0,59.2075,59.215,59.2001,59.2075,5400.0
2013-10-04 11:00:00,79.58,79.6,79.58,79.58,13200.0,59.2001,59.215,59.2001,59.2001,13200.0
2013-10-04 11:10:00,79.59,79.6,79.58,79.59,25200.0,59.2075,59.215,59.2001,59.2075,25200.0
2013-10-04 11:20:00,79.58,79.59,79.57,79.58,5200.0,59.2001,59.2075,59.1926,59.2001,5200.0
2013-10-04 11:30:00,79.58,79.58,79.57,79.58,11900.0,59.2001,59.2001,59.1926,59.2001,11900.0
2013-10-04 11:40:00,79.58,79.59,79.55,79.58,223600.0,59.2001,59.2075,59.1778,59.2001,223600.0
2013-10-04 11:50:00,79.57,79.57,79.56,79.57,12800.0,59.1926,59.1926,59.1852,59.1926,12800.0
2013-10-04 12:00:00,79.56,79.57,79.56,79.57,37800.0,59.1852,59.1926,59.1852,59.1926,37800.0
2013-10-04 12:10:00,79.57,79.57,79.56,79.57,2500.0,59.1926,59.1926,59.1852,59.1926,2500.0
2013-10-04 12:20:00,79.57,79.57,79.56,79.57,2200.0,59.1926,59.1926,59.1852,59.1926,2200.0
2013-10-04 12:30:00,79.57,79.57,79.56,79.56,11600.0,59.1926,59.1926,59.1852,59.1852,11600.0
2013-10-04 12:40:00,79.57,79.57,79.56,79.56,14200.0,59.1926,59.1926,59.1852,59.1852,14200.0
2013-10-04 12:50:00,79.56,79.57,79.56,79.56,4600.0,59.1852,59.1926,59.1852,59.1852,4600.0
2013-10-04 13:00:00,79.56,79.57,79.56,79.56,1900.0,59.1852,59.1926,59.1852,59.1852,1900.0
2013-10-04 13:10:00,79.56,79.57,79.56,79.57,17600.0,59.1852,59.1926,59.1852,59.1926,17600.0
2013-10-04 13:20:00,79.57,79.57,79.56,79.56,3400.0,59.1926,59.1926,59.1852,59.1852,3400.0
2013-10-04 13:30:00,79.56,79.57,79.56,79.56,5100.0,59.1852,59.1926,59.1852,59.1852,5100.0
2013-10-04 13:40:00,79.56,79.57,79.56,79.56,15600.0,59.1852,59.1926,59.1852,59.1852,15600.0
2013-10-04 13:50:00,79.57,79.57,79.56,79.56,3500.0,59.1926,59.1926,59.1852,59.1852,3500.0
2013-10-04 14:00:00,79.56,79.57,79.56,79.56,23600.0,59.1852,59.1926,59.1852,59.1852,23600.0
2013-10-04 14:10:00,79.56,79.57,79.56,79.56,5800.0,59.1852,59.1926,59.1852,59.1852,5800.0
2013-10-04 14:20:00,79.56,79.57,79.56,79.56,6600.0,59.1852,59.1926,59.1852,59.1852,6600.0
2013-10-04 14:30:00,79.56,79.58,79.53,79.57,133200.0,59.1852,59.2001,59.1629,59.1926,133200.0
2013-10-04 14:40:00,79.56,79.57,79.56,79.56,11000.0,59.1852,59.1926,59.1852,59.1852,11000.0
2013-10-04 14:50:00,79.55,79.56,79.54,79.56,12000.0,59.1778,59.1852,59.1703,59.1852,12000.0
2013-10-04 15:00:00,79.56,79.58,79.55,79.57,23300.0,59.1852,59.2001,59.1778,59.1926,23300.0
2013-10-04 15:10:00,79.57,79.57,79.54,79.54,6300.0,59.1926,59.1926,59.1703,59.1703,6300.0
2013-10-04 15:20:00,79.54,79.55,79.49,79.5,334000.0,59.1703,59.1778,59.1331,59.1406,334000.0
2013-10-04 15:30:00,79.5,79.5,79.48,79.49,597200.0,59.1406,59.1406,59.1257,59.1331,597200.0
2013-10-04 15:40:00,79.49,79.5,79.49,79.49,8100.0,59.1331,59.1406,59.1331,59.1331,8100.0
2013-10-04 15:50:00,79.49,79.51,79.49,79.51,25500.0,59.1331,59.148,59.1331,59.148,25500.0
2013-10-07 09:30:00,79.61,79.61,79.54,79.57,13800.0,59.2224,59.2224,59.1703,59.1926,13800.0
2013-10-07 09:40:00,79.58,79.6,79.56,79.6,3500.0,59.2001,59.215,59.1852,59.215,3500.0
2013-10-07 09:50:00,79.56,79.6,79.56,79.6,8000.0,59.1852,59.215,59.1852,59.215,8000.0
2013-10-07 10:00:00,79.6,79.61,79.55,79.55,6900.0,59.215,59.2224,59.1778,59.1778,6900.0
2013-10-07 10:10:00,79.57,79.57,79.55,79.55,800.0,59.1926,59.1926,59.1778,59.1778,800.0
2013-10-07 10:20:00,79.57,79.58,79.57,79.57,1000.0,59.1926,59.2001,59.1926,59.1926,1000.0
2013-10-07 10:30:00,79.58,79.58,79.56,79.58,2700.0,59.2001,59.2001,59.1852,59.2001,2700.0
2013-10-07 10:40:00,79.56,79.59,79.56,79.59,5000.0,59.1852,59.2075,59.1852,59.2075,5000.0
2013-10-07 10:50:00,79.59,79.62,79.59,79.6,50800.0,59.2075,59.2298,59.2075,59.215,50800.0
2013-10-07 11:00:00,79.61,79.61,79.58,79.58,7300.0,59.2224,59.2224,59.2001,59.2001,7300.0
2013-10-07 11:10:00,79.58,79.6,79.58,79.59,2200.0,59.2001,59.215,59.2001,59.2075,2200.0
2013-10-07 11:20:00,79.6,79.61,79.59,79.59,6000.0,59.215,59.2224,59.2075,59.2075,6000.0
2013-10-07 11:30:00,79.61,79.61,79.59,79.59,800.0,59.2224,59.2224,59.2075,59.2075,800.0
2013-10-07 11:40:00,79.58,79.61,79.58,79.6,7100.0,59.2001,59.2224,59.2001,59.215,7100.0
2013-10-07 11:50:00,79.6,79.61,79.59,79.59,4600.0,59.215,59.2224,59.2075,59.2075,4600.0
2013-10-07 12:00:00,79.58,79.59,79.57,79.57,6100.0,59.2001,59.2075,59.1926,59.1926,6100.0
2013-10-07 12:10:00,79.57,79.57,79.55,79.55,4600.0,59.1926,59.1926,59.1778,59.1778,4600.0
2013-10-07 12:20:00,79.55,79.56,79.55,79.55,400.0,59.1778,59.1852,59.1778,59.1778,400.0
2013-10-07 12:30:00,79.55,79.56,79.55,79.55,2600.0,59.1778,59.1852,59.1778,59.1778,2600.0
2013-10-07 12:40:00,79.55,79.56,79.55,79.56,2700.0,59.1778,59.1852,59.1778,59.1852,2700.0
2013-10-07 12:50:00,79.55,79.56,79.55,79.56,5300.0,59.1778,59.1852,59.1778,59.1852,5300.0
2013-10-07 13:00:00,79.58,79.58,79.56,79.58,3200.0,59.2001,59.2001,59.1852,59.2001,3200.0
2013-10-07 13:10:00,79.56,79.57,79.56,79.57,1400.0,59.1852,59.1926,59.1852,59.1926,1400.0
2013-10-07 13:20:00,79.58,79.59,79.58,79.58,2500.0,59.2001,59.2075,59.2001,59.2001,2500.0
2013-10-07 13:30:00,79.59,79.59,79.57,79.57,15500.0,59.2075,59.2075,59.1926,59.1926,15500.0
2013-10-07 13:40:00,79.57,79.59,79.57,79.58,4600.0,59.1926,59.2075,59.1926,59.2001,4600.0
2013-10-07 13:50:00,79.58,79.58,79.56,79.56,5100.0,59.2001,59.2001,59.1852,59.1852,5100.0
2013-10-07 14:00:00,79.56,79.56,79.54,79.56,4700.0,59.1852,59.1852,59.1703,59.1852,4700.0
2013-10-07 14:10:00,79.55,79.56,79.54,79.56,9600.0,59.1778,59.1852,59.1703,59.1852,9600.0
2013-10-07 14:20:00,79.56,79.56,79.54,79.55,12500.0,59.1852,59.1852,59.1703,59.1778,12500.0
2013-10-07 14:30:00,79.55,79.55,79.51,79.53,25700.0,59.1778,59.1778,59.148,59.1629,25700.0
2013-10-07 14:40:00,79.53,79.54,79.53,79.53,6500.0,59.1629,59.1703,59.1629,59.1629,6500.0
2013-10-07 14:50:00,79.52,79.53,79.52,79.53,8800.0,59.1554,59.1629,59.1554,59.1629,8800.0
2013-10-07 15:00:00,79.53,79.54,79.52,79.53,5600.0,59.1629,59.1703,59.1554,59.1629,5600.0
2013-10-07 15:10:00,79.54,79.54,79.51,79.53,7500.0,59.1703,59.1703,59.148,59.1629,7500.0
2013-10-07 15:20:00,79.52,79.56,79.52,79.54,24900.0,59.1554,59.1852,59.1554,59.1703,24900.0
2013-10-07 15:30:00,79.53,79.54,79.53,79.53,6400.0,59.1629,59.1703,59.1629,59.1629,6400.0
2013-10-07 15:40:00,79.53,79.55,79.53,79.53,19500.0,59.1629,59.1778,59.1629,59.1629,19500.0
2013-10-07 15:50:00,79.53,79.55,79.53,79.54,13800.0,59.1629,59.1778,59.1629,59.1703,13800.0
2013-10-08 09:30:00,79.5,79.55,79.5,79.53,6400.0,59.1406,59.1778,59.1406,59.1629,6400.0
2013-10-08 09:40:00,79.53,79.55,79.52,79.54,14100.0,59.1629,59.1778,59.1554,59.1703,14100.0
2013-10-08 09:50:00,79.54,79.55,79.54,79.54,1700.0,59.1703,59.1778,59.1703,59.1703,1700.0
2013-10-08 10:00:00,79.54,79.55,79.51,79.51,13700.0,59.1703,59.1778,59.148,59.148,13700.0
2013-10-08 10:10:00,79.52,79.53,79.49,79.5,26100.0,59.1554,59.1629,59.1331,59.1406,26100.0
2013-10-08 10:20:00,79.49,79.51,79.49,79.51,13100.0,59.1331,59.148,59.1331,59.148,13100.0
2013-10-08 10:30:00,79.51,79.51,79.5,79.5,9600.0,59.148,59.148,59.1406,59.1406,9600.0
2013-10-08 10:40:00,79.52,79.52,79.49,79.5,19200.0,59.1554,59.1554,59.1331,59.1406,19200.0
2013-10-08 10:50:00,79.51,79.51,79.49,79.5,5500.0,59.148,59.148,59.1331,59.1406,5500.0
2013-10-08 11:00:00,79.5,79.51,79.49,79.49,10700.0,59.1406,59.148,59.1331,59.1331,10700.0
2013-10-08 11:10:00,79.5,79.51,79.49,79.5,9900.0,59.1406,59.148,59.1331,59.1406,9900.0
2013-10-08 11:20:00,79.5,79.52,79.5,79.52,7600.0,59.1406,59.1554,59.1406,59.1554,7600.0
2013-10-08 11:30:00,79.5,79.55,79.5,79.55,25200.0,59.1406,59.1778,59.1406,59.1778,25200.0
2013-10-08 11:40:00,79.55,79.55,79.51,79.52,7000.0,59.1778,59.1778,59.148,59.1554,7000.0
2013-10-08 11:50:00,79.52,79.53,79.51,79.52,2800.0,59.1554,59.1629,59.148,59.1554,2800.0
2013-10-08 12:00:00,79.52,79.53,79.51,79.52,13200.0,59.1554,59.1629,59.148,59.1554,13200.0
2013-10-08 12:10:00,79.53,79.53,79.5,79.5,7600.0,59.1629,59.1629,59.1406,59.1406,7600.0
2013-10-08 12:20:00,79.5,79.52,79.46,79.48,42600.0,59.1406,59.1554,59.1108,59.1257,42600.0
2013-10-08 12:30:00,79.49,79.49,79.48,79.49,7100.0,59.1331,59.1331,59.1257,59.1331,7100.0
2013-10-08 12:40:00,79.48,79.49,79.48,79.48,3100.0,59.1257,59.1331,59.1257,59.1257,3100.0
2013-10-08 12:50:00,79.49,79.5,79.49,79.5,7100.0,59.1331,59.1406,59.1331,59.1406,7100.0
2013-10-08 13:00:00,79.49,79.5,79.49,79.5,7000.0,59.1331,59.1406,59.1331,59.1406,7000.0
2013-10-08 13:10:00,79.52,79.54,79.52,79.54,3700.0,59.1554,59.1703,59.1554,59.1703,3700.0
2013-10-08 13:20:00,79.54,79.54,79.53,79.53,4300.0,59.1703,59.1703,59.1629,59.1629,4300.0
2013-10-08 13:30:00,79.53,79.54,79.53,79.53,26800.0,59.1629,59.1703,59.1629,59.1629,26800.0
2013-10-08 13:40:00,79.54,79.55,79.53,79.55,5100.0,59.1703,59.1778,59.1629,59.1778,5100.0
2013-10-08 13:50:00,79.54,79.55,79.53,79.54,21500.0,59.1703,59.1778,59.1629,59.1703,21500.0
2013-10-08 14:00:00,79.54,79.54,79.52,79.53,10900.0,59.1703,59.1703,59.1554,59.1629,10900.0
2013-10-08 14:10:00,79.52,79.54,79.52,79.54,6100.0,59.1554,59.1703,59.1554,59.1703,6100.0
2013-10-08 14:20:00,79.54,79.54,79.51,79.53,13200.0,59.1703,59.1703,59.148,59.1629,13200.0
2013-10-08 14:30:00,79.53,79.53,79.51,79.53,5700.0,59.1629,59.1629,59.148,59.1629,5700.0
2013-10-08 14:40:00,79.53,79.54,79.52,79.54,13500.0,59.1629,59.1703,59.1554,59.1703,13500.0
2013-10-08 14:50:00,79.54,79.54,79.5,79.52,20200.0,59.1703,59.1703,59.1406,59.1554,20200.0
2013-10-08 15:00:00,79.52,79.54,79.51,79.53,13300.0,59.1554,59.1703,59.148,59.1629,13300.0
2013-10-08 15:10:00,79.53,79.53,79.51,79.52,11000.0,59.1629,59.1629,59.148,59.1554,11000.0
2013-10-08 15:20:00,79.52,79.52,79.51,79.51,10400.0,59.1554,59.1554,59.148,59.148,10400.0
2013-10-08 15:30:00,79.52,79.54,79.51,79.53,16700.0,59.1554,59.1703,59.148,59.1629,16700.0
2013-10-08 15:40:00,79.54,79.54,79.51,79.51,13100.0,59.1703,59.1703,59.148,59.148,13100.0
2013-10-08 15:50:00,79.51,79.53,79.5,79.51,12500.0,59.148,59.1629,59.1406,59.148,12500.0
2013-10-09 09:30:00,79.57,79.58,79.54,79.57,14400.0,59.1926,59.2001,59.1703,59.1926,14400.0
2013-10-09 09:40:00,79.55,79.57,79.52,79.55,3600.0,59.1778,59.1926,59.1554,59.1778,3600.0
2013-10-09 09:50:00,79.53,79.57,79.53,79.56,23800.0,59.1629,59.1926,59.1629,59.1852,23800.0
2013-10-09 10:00:00,79.57,79.57,79.51,79.52,36900.0,59.1926,59.1926,59.148,59.1554,36900.0
2013-10-09 10:10:00,79.53,79.55,79.51,79.55,14400.0,59.1629,59.1778,59.148,59.1778,14400.0
2013-10-09 10:20:00,79.52,79.54,79.52,79.53,2800.0,59.1554,59.1703,59.1554,59.1629,2800.0
2013-10-09 10:30:00,79.55,79.55,79.51,79.52,9100.0,59.1778,59.1778,59.148,59.1554,9100.0
2013-10-09 10:40:00,79.52,79.54,79.51,79.54,4100.0,59.1554,59.1703,59.148,59.1703,4100.0
2013-10-09 10:50:00,79.54,79.54,79.52,79.53,4400.0,59.1703,59.1703,59.1554,59.1629,4400.0
2013-10-09 11:00:00,79.54,79.54,79.52,79.52,8200.0,59.1703,59.1703,59.1554,59.1554,8200.0
2013-10-09 11:10:00,79.54,79.54,79.52,79.54,6600.0,59.1703,59.1703,59.1554,59.1703,6600.0
2013-10-09 11:20:00,79.53,79.54,79.52,79.54,4700.0,59.1629,59.1703,59.1554,59.1703,4700.0
2013-10-09 11:30:00,79.54,79.54,79.52,79.52,1200.0,59.1703,59.1703,59.1554,59.1554,1200.0
2013-10-09 11:40:00,79.53,79.54,79.52,79.54,28900.0,59.1629,59.1703,59.1554,59.1703,28900.0
2013-10-09 11:50:00,79.52,79.53,79.52,79.53,4100.0,59.1554,59.1629,59.1554,59.1629,4100.0
2013-10-09 12:00:00,79.52,79.53,79.52,79.53,2200.0,59.1554,59.1629,59.1554,59.1629,2200.0
2013-10-09 12:10:00,79.53,79.53,79.52,79.53,1000.0,59.1629,59.1629,59.1554,59.1629,1000.0
2013-10-09 12:20:00,79.53,79.53,79.52,79.52,7700.0,59.1629,59.1629,59.1554,59.1554,7700.0
2013-10-09 12:30:00,79.52,79.53,79.52,79.53,1900.0,59.1554,59.1629,59.1554,59.1629,1900.0
2013-10-09 12:40:00,79.53,79.53,79.52,79.53,3700.0,59.1629,59.1629,59.1554,59.1629,3700.0
2013-10-09 12:50:00,79.53,79.53,79.52,79.53,5400.0,59.1629,59.1629,59.1554,59.1629,5400.0
2013-10-09 13:00:00,79.53,79.55,79.53,79.53,42700.0,59.1629,59.1778,59.1629,59.1629,42700.0
2013-10-09 13:10:00,79.54,79.54,79.53,79.53,6600.0,59.1703,59.1703,59.1629,59.1629,6600.0
2013-10-09 13:20:00,79.53,79.54,79.53,79.53,2000.0,59.1629,59.1703,59.1629,59.1629,2000.0
2013-10-09 13:30:00,79.53,79.54,79.52,79.54,1900.0,59.1629,59.1703,59.1554,59.1703,1900.0
2013-10-09 13:40:00,79.53,79.53,79.52,79.53,4700.0,59.1629,59.1629,59.1554,59.1629,4700.0
2013-10-09 13:50:00,79.52,79.53,79.48,79.51,28500.0,59.1554,59.1629,59.1257,59.148,28500.0
2013-10-09 14:00:00,79.51,79.52,79.49,79.52,4600.0,59.148,59.1554,59.1331,59.1554,4600.0
2013-10-09 14:10:00,79.51,79.53,79.49,79.51,5200.0,59.148,59.1629,59.1331,59.148,5200.0
2013-10-09 14:20:00,79.51,79.53,79.51,79.53,36000.0,59.148,59.1629,59.148,59.1629,36000.0
2013-10-09 14:30:00,79.52,79.53,79.51,79.53,9400.0,59.1554,59.1629,59.148,59.1629,9400.0
2013-10-09 14:40:00,79.53,79.54,79.51,79.53,48600.0,59.1629,59.1703,59.148,59.1629,48600.0
2013-10-09 14:50:00,79.51,79.54,79.51,79.54,3800.0,59.148,59.1703,59.148,59.1703,3800.0
2013-10-09 15:00:00,79.54,79.54,79.52,79.52,1700.0,59.1703,59.1703,59.1554,59.1554,1700.0
2013-10-09 15:10:00,79.54,79.54,79.52,79.52,3600.0,59.1703,59.1703,59.1554,59.1554,3600.0
2013-10-09 15:20:00,79.54,79.55,79.53,79.54,9800.0,59.1703,59.1778,59.1629,59.1703,9800.0
2013-10-09 15:30:00,79.54,79.54,79.5,79.51,14000.0,59.1703,59.1703,59.1406,59.148,14000.0
2013-10-09 15:40:00,79.51,79.52,79.5,79.51,10900.0,59.148,59.1554,59.1406,59.148,10900.0
2013-10-09 15:50:00,79.51,79.52,79.51,79.51,7800.0,59.148,59.1554,59.148,59.148,7800.0
2013-10-10 09:30:00,79.5,79.53,79.49,79.5,12700.0,59.1406,59.1629,59.1331,59.1406,12700.0
2013-10-10 09:40:00,79.5,79.5,79.47,79.47,29800.0,59.1406,59.1406,59.1182,59.1182,29800.0
2013-10-10 09:50:00,79.48,79.48,79.45,79.46,85100.0,59.1257,59.1257,59.1034,59.1108,85100.0
2013-10-10 10:00:00,79.48,79.48,79.46,79.47,2500.0,59.1257,59.1257,59.1108,59.1182,2500.0
2013-10-10 10:10:00,79.47,79.5,79.47,79.49,3500.0,59.1182,59.1406,59.1182,59.1331,3500.0
2013-10-10 10:20:00,79.5,79.53,79.49,79.49,42700.0,59.1406,59.1629,59.1331,59.1331,42700.0
2013-10-10 10:30:00,79.5,79.52,79.48,79.51,2800.0,59.1406,59.1554,59.1257,59.148,2800.0
2013-10-10 10:40:00,79.49,79.52,79.49,79.52,4000.0,59.1331,59.1554,59.1331,59.1554,4000.0
2013-10-10 10:50:00,79.52,79.52,79.49,79.52,2700.0,59.1554,59.1554,59.1331,59.1554,2700.0
2013-10-10 11:00:00,79.51,79.51,79.49,79.5,1600.0,59.148,59.148,59.1331,59.1406,1600.0
2013-10-10 11:10:00,79.5,79.5,79.49,79.5,4000.0,59.1406,59.1406,59.1331,59.1406,4000.0
2013-10-10 11:20:00,79.49,79.5,79.49,79.5,13500.0,59.1331,59.1406,59.1331,59.1406,13500.0
2013-10-10 11:30:00,79.5,79.5,79.49,79.5,10600.0,59.1406,59.1406,59.1331,59.1406,10600.0
2013-10-10 11:40:00,79.5,79.52,79.49,79.52,5700.0,59.1406,59.1554,59.1331,59.1554,5700.0
2013-10-10 11:50:00,79.52,79.52,79.49,79.49,3100.0,59.1554,59.1554,59.1331,59.1331,3100.0
2013-10-10 12:00:00,79.52,79.52,79.49,79.51,13300.0,59.1554,59.1554,59.1331,59.148,13300.0
2013-10-10 12:10:00,79.52,79.52,79.48,79.49,11900.0,59.1554,59.1554,59.1257,59.1331,11900.0
2013-10-10 12:20:00,79.51,79.52,79.49,79.52,49300.0,59.148,59.1554,59.1331,59.1554,49300.0
2013-10-10 12:30:00,79.51,79.52,79.51,79.52,300.0,59.148,59.1554,59.148,59.1554,300.0
2013-10-10 12:40:00,79.51,79.52,79.5,79.5,3000.0,59.148,59.1554,59.1406,59.1406,3000.0
2013-10-10 12:50:00,79.52,79.52,79.51,79.52,5000.0,59.1554,59.1554,59.148,59.1554,5000.0
2013-10-10 13:00:00,79.52,79.52,79.51,79.52,1400.0,59.1554,59.1554,59.148,59.1554,1400.0
2013-10-10 13:10:00,79.52,79.52,79.52,79.52,1500.0,59.1554,59.1554,59.1554,59.1554,1500.0
2013-10-10 13:20:00,79.52,79.52,79.51,79.52,1700.0,59.1554,59.1554,59.148,59.1554,1700.0
2013-10-10 13:30:00,79.51,79.52,79.51,79.52,2000.0,59.148,59.1554,59.148,59.1554,2000.0
2013-10-10 13:40:00,79.52,79.52,79.51,79.52,1200.0,59.1554,59.1554,59.148,59.1554,1200.0
2013-10-10 13:50:00,79.52,79.52,79.51,79.51,3500.0,59.1554,59.1554,59.148,59.148,3500.0
2013-10-10 14:00:00,79.52,79.52,79.51,79.52,4900.0,59.1554,59.1554,59.148,59.1554,4900.0
2013-10-10 14:10:00,79.52,79.52,79.51,79.52,30400.0,59.1554,59.1554,59.148,59.1554,30400.0
2013-10-10 14:20:00,79.52,79.54,79.52,79.53,5300.0,59.1554,59.1703,59.1554,59.1629,5300.0
2013-10-10 14:30:00,79.53,79.55,79.53,79.55,6700.0,59.1629,59.1778,59.1629,59.1778,6700.0
2013-10-10 14:40:00,79.54,79.56,79.53,79.55,7600.0,59.1703,59.1852,59.1629,59.1778,7600.0
2013-10-10 14:50:00,79.56,79.56,79.53,79.55,63400.0,59.1852,59.1852,59.1629,59.1778,63400.0
2013-10-10 15:00:00,79.55,79.56,79.54,79.55,4700.0,59.1778,59.1852,59.1703,59.1778,4700.0
2013-10-10 15:10:00,79.56,79.58,79.55,79.58,44200.0,59.1852,59.2001,59.1778,59.2001,44200.0
2013-10-10 15:20:00,79.58,79.58,79.56,79.58,11200.0,59.2001,59.2001,59.1852,59.2001,11200.0
2013-10-10 15:30:00,79.58,79.59,79.56,79.58,9700.0,59.2001,59.2075,59.1852,59.2001,9700.0
2013-10-10 15:40:00,79.58,79.59,79.56,79.58,13500.0,59.2001,59.2075,59.1852,59.2001,13500.0
2013-10-10 15:50:00,79.58,79.58,79.57,79.58,7800.0,59.2001,59.2001,59.1926,59.2001,7800.0
2013-10-11 09:30:00,79.57,79.6,79.52,79.6,11300.0,59.1926,59.215,59.1554,59.215,11300.0
2013-10-11 09:40:00,79.6,79.6,79.56,79.6,3400.0,59.215,59.215,59.1852,59.215,3400.0
2013-10-11 09:50:00,79.6,79.61,79.56,79.6,11200.0,59.215,59.2224,59.1852,59.215,11200.0
2013-10-11 10:00:00,79.6,79.61,79.6,79.61,4400.0,59.215,59.2224,59.215,59.2224,4400.0
2013-10-11 10:10:00,79.6,79.61,79.6,79.61,7800.0,59.215,59.2224,59.215,59.2224,7800.0
2013-10-11 10:20:00,79.61,79.62,79.6,79.61,2700.0,59.2224,59.2298,59.215,59.2224,2700.0
2013-10-11 10:30:00,79.61,79.62,79.6,79.62,25100.0,59.2224,59.2298,59.215,59.2298,25100.0
2013-10-11 10:40:00,79.62,79.62,79.61,79.62,4500.0,59.2298,59.2298,59.2224,59.2298,4500.0
2013-10-11 10:50:00,79.62,79.63,79.61,79.62,3700.0,59.2298,59.2373,59.2224,59.2298,3700.0
2013-10-11 11:00:00,79.64,79.64,79.62,79.64,3100.0,59.2447,59.2447,59.2298,59.2447,3100.0
2013-10-11 11:10:00,79.63,79.64,79.6,79.6,20900.0,59.2373,59.2447,59.215,59.215,20900.0
2013-10-11 11:20:00,79.62,79.62,79.59,79.6,7700.0,59.2298,59.2298,59.2075,59.215,7700.0
2013-10-11 11:30:00,79.59,79.6,79.59,79.6,7100.0,59.2075,59.215,59.2075,59.215,7100.0
2013-10-11 11:40:00,79.59,79.6,79.59,79.6,3900.0,59.2075,59.215,59.2075,59.215,3900.0
2013-10-11 11:50:00,79.6,79.6,79.59,79.6,7100.0,59.215,59.215,59.2075,59.215,7100.0
2013-10-11 12:00:00,79.6,79.61,79.59,79.6,5600.0,59.215,59.2224,59.2075,59.215,5600.0
2013-10-11 12:10:00,79.61,79.63,79.6,79.63,2900.0,59.2224,59.2373,59.215,59.2373,2900.0
2013-10-11 12:20:00,79.63,79.64,79.63,79.63,7500.0,59.2373,59.2447,59.2373,59.2373,7500.0
2013-10-11 12:30:00,79.64,79.64,79.63,79.64,13700.0,59.2447,59.2447,59.2373,59.2447,13700.0
2013-10-11 12:40:00,79.64,79.64,79.63,79.63,6000.0,59.2447,59.2447,59.2373,59.2373,6000.0
2013-10-11 12:50:00,79.64,79.64,79.63,79.63,5100.0,59.2447,59.2447,59.2373,59.2373,5100.0
2013-10-11 13:00:00,79.63,79.64,79.63,79.64,9300.0,59.2373,59.2447,59.2373,59.2447,9300.0
2013-10-11 13:10:00,79.63,79.64,79.62,79.63,19800.0,59.2373,59.2447,59.2298,59.2373,19800.0
2013-10-11 13:20:00,79.63,79.63,79.59,79.61,12200.0,59.2373,59.2373,59.2075,59.2224,12200.0
2013-10-11 13:30:00,79.62,79.62,79.61,79.61,13500.0,59.2298,59.2298,59.2224,59.2224,13500.0
2013-10-11 13:40:00,79.61,79.62,79.6,79.61,3800.0,59.2224,59.2298,59.215,59.2224,3800.0
2013-10-11 13:50:00,79.62,79.62,79.6,79.6,7800.0,59.2298,59.2298,59.215,59.215,7800.0
2013-10-11 14:00:00,79.61,79.61,79.59,79.6,6100.0,59.2224,59.2224,59.2075,59.215,6100.0
2013-10-11 14:10:00,79.59,79.6,79.59,79.59,6400.0,59.2075,59.215,59.2075,59.2075,6400.0
2013-10-11 14:20:00,79.6,79.62,79.59,79.6,8500.0,59.215,59.2298,59.2075,59.215,8500.0
2013-10-11 14:30:00,79.62,79.62,79.6,79.62,28700.0,59.2298,59.2298,59.215,59.2298,28700.0
2013-10-11 14:40:00,79.62,79.64,79.61,79.64,25000.0,59.2298,59.2447,59.2224,59.2447,25000.0
2013-10-11 14:50:00,79.64,79.65,79.63,79.64,58200.0,59.2447,59.2521,59.2373,59.2447,58200.0
2013-10-11 15:00:00,79.65,79.65,79.63,79.64,33700.0,59.2521,59.2521,59.2373,59.2447,33700.0
2013-10-11 15:10:00,79.64,79.65,79.63,79.65,19400.0,59.2447,59.2521,59.2373,59.2521,19400.0
2013-10-11 15:20:00,79.65,79.65,79.64,79.65,12100.0,59.2521,59.2521,59.2447,59.2521,12100.0
2013-10-11 15:30:00,79.65,79.65,79.64,79.65,12300.0,59.2521,59.2521,59.2447,59.2521,12300.0
2013-10-11 15:40:00,79.65,79.65,79.59,79.6,62100.0,59.2521,59.2521,59.2075,59.215,62100.0
2013-10-11 15:50:00,79.6,79.64,79.6,79.64,10500.0,59.215,59.2447,59.215,59.2447,10500.0
2013-10-14 09:30:00,79.63,79.66,79.63,79.63,14000.0,59.2373,59.2596,59.2373,59.2373,14000.0
2013-10-14 09:40:00,79.59,79.64,79.57,79.57,2400.0,59.2075,59.2447,59.1926,59.1926,2400.0
2013-10-14 09:50:00,79.62,79.64,79.57,79.6,1200.0,59.2298,59.2447,59.1926,59.215,1200.0
2013-10-14 10:00:00,79.63,79.64,79.6,79.64,2900.0,59.2373,59.2447,59.215,59.2447,2900.0
2013-10-14 10:10:00,79.64,79.65,79.6,79.63,19900.0,59.2447,59.2521,59.215,59.2373,19900.0
2013-10-14 10:20:00,79.63,79.65,79.63,79.64,12800.0,59.2373,59.2521,59.2373,59.2447,12800.0
2013-10-14 10:30:00,79.63,79.65,79.63,79.65,4900.0,59.2373,59.2521,59.2373,59.2521,4900.0
2013-10-14 10:40:00,79.63,79.65,79.63,79.64,9700.0,59.2373,59.2521,59.2373,59.2447,9700.0
2013-10-14 10:50:00,79.63,79.64,79.63,79.64,2800.0,59.2373,59.2447,59.2373,59.2447,2800.0
2013-10-14 11:00:00,79.63,79.64,79.63,79.64,4000.0,59.2373,59.2447,59.2373,59.2447,4000.0
2013-10-14 11:10:00,79.64,79.64,79.61,79.61,3500.0,59.2447,59.2447,59.2224,59.2224,3500.0
2013-10-14 11:20:00,79.61,79.62,79.61,79.61,1100.0,59.2224,59.2298,59.2224,59.2224,1100.0
2013-10-14 11:30:00,79.61,79.62,79.61,79.61,1700.0,59.2224,59.2298,59.2224,59.2224,1700.0
2013-10-14 11:40:00,79.61,79.62,79.6,79.6,3200.0,59.2224,59.2298,59.215,59.215,3200.0
2013-10-14 11:50:00,79.61,79.61,79.6,79.6,14600.0,59.2224,59.2224,59.215,59.215,14600.0
2013-10-14 12:00:00,79.61,79.61,79.59,79.59,3400.0,59.2224,59.2224,59.2075,59.2075,3400.0
2013-10-14 12:10:00,79.6,79.6,79.59,79.59,6000.0,59.215,59.215,59.2075,59.2075,6000.0
2013-10-14 12:20:00,79.61,79.61,79.59,79.59,7600.0,59.2224,59.2224,59.2075,59.2075,7600.0
2013-10-14 12:30:00,79.6,79.6,79.6,79.6,2900.0,59.215,59.215,59.215,59.215,2900.0
2013-10-14 12:40:00,79.61,79.62,79.6,79.62,9700.0,59.2224,59.2298,59.215,59.2298,9700.0
2013-10-14 12:50:00,79.61,79.61,79.6,79.61,6800.0,59.2224,59.2224,59.215,59.2224,6800.0
2013-10-14 13:00:00,79.6,79.61,79.59,79.61,10200.0,59.215,59.2224,59.2075,59.2224,10200.0
2013-10-14 13:10:00,79.61,79.61,79.59,79.6,5600.0,59.2224,59.2224,59.2075,59.215,5600.0
2013-10-14 13:20:00,79.59,79.61,79.59,79.61,7400.0,59.2075,59.2224,59.2075,59.2224,7400.0
2013-10-14 13:30:00,79.59,79.61,79.59,79.59,2200.0,59.2075,59.2224,59.2075,59.2075,2200.0
2013-10-14 13:40:00,79.61,79.61,79.59,79.59,3800.0,59.2224,59.2224,59.2075,59.2075,3800.0
2013-10-14 13:50:00,79.59,79.6,79.58,79.6,6000.0,59.2075,59.215,59.2001,59.215,6000.0
2013-10-14 14:00:00,79.59,79.6,79.58,79.59,8900.0,59.2075,59.215,59.2001,59.2075,8900.0
2013-10-14 14:10:00,79.59,79.59,79.58,79.58,3400.0,59.2075,59.2075,59.2001,59.2001,3400.0
2013-10-14 14:20:00,79.58,79.59,79.57,79.58,7200.0,59.2001,59.2075,59.1926,59.2001,7200.0
2013-10-14 14:30:00,79.58,79.58,79.57,79.58,6200.0,59.2001,59.2001,59.1926,59.2001,6200.0
2013-10-14 14:40:00,79.58,79.59,79.57,79.57,5000.0,59.2001,59.2075,59.1926,59.1926,5000.0
2013-10-14 14:50:00,79.58,79.59,79.57,79.58,4000.0,59.2001,59.2075,59.1926,59.2001,4000.0
2013-10-14 15:00:00,79.58,79.59,79.58,79.59,2600.0,59.2001,59.2075,59.2001,59.2075,2600.0
2013-10-14 15:10:00,79.59,79.59,79.57,79.57,14500.0,59.2075,59.2075,59.1926,59.1926,14500.0
2013-10-14 15:20:00,79.57,79.59,79.57,79.59,17100.0,59.1926,59.2075,59.1926,59.2075,17100.0
2013-10-14 15:30:00,79.58,79.59,79.58,79.59,1700.0,59.2001,59.2075,59.2001,59.2075,1700.0
2013-10-14 15:40:00,79.58,79.58,79.56,79.56,11000.0,59.2001,59.2001,59.1852,59.1852,11000.0
2013-10-14 15:50:00,79.56,79.57,79.55,79.55,6300.0,59.1852,59.1926,59.1778,59.1778,6300.0
2013-10-15 09:30:00,79.68,79.69,79.63,79.69,15600.0,59.2745,59.2819,59.2373,59.2819,15600.0
2013-10-15 09:40:00,79.66,79.69,79.64,79.69,4000.0,59.2596,59.2819,59.2447,59.2819,4000.0
2013-10-15 09:50:00,79.69,79.69,79.67,79.69,3100.0,59.2819,59.2819,59.267,59.2819,3100.0
2013-10-15 10:00:00,79.69,79.69,79.65,79.65,3500.0,59.2819,59.2819,59.2521,59.2521,3500.0
2013-10-15 10:10:00,79.66,79.68,79.64,79.64,10100.0,59.2596,59.2745,59.2447,59.2447,10100.0
2013-10-15 10:20:00,79.66,79.67,79.64,79.64,6800.0,59.2596,59.267,59.2447,59.2447,6800.0
2013-10-15 10:30:00,79.65,79.67,79.64,79.65,2200.0,59.2521,59.267,59.2447,59.2521,2200.0
2013-10-15 10:40:00,79.66,79.66,79.64,79.64,5700.0,59.2596,59.2596,59.2447,59.2447,5700.0
2013-10-15 10:50:00,79.65,79.66,79.64,79.66,4100.0,59.2521,59.2596,59.2447,59.2596,4100.0
2013-10-15 11:00:00,79.66,79.66,79.64,79.65,6300.0,59.2596,59.2596,59.2447,59.2521,6300.0
2013-10-15 11:10:00,79.65,79.65,79.64,79.64,2700.0,59.2521,59.2521,59.2447,59.2447,2700.0
2013-10-15 11:20:00,79.65,79.65,79.63,79.63,4500.0,59.2521,59.2521,59.2373,59.2373,4500.0
2013-10-15 11:30:00,79.62,79.63,79.62,79.62,2800.0,59.2298,59.2373,59.2298,59.2298,2800.0
2013-10-15 11:40:00,79.63,79.65,79.63,79.63,2900.0,59.2373,59.2521,59.2373,59.2373,2900.0
2013-10-15 11:50:00,79.65,79.65,79.63,79.63,5200.0,59.2521,59.2521,59.2373,59.2373,5200.0
2013-10-15 12:00:00,79.65,79.65,79.64,79.65,4600.0,59.2521,59.2521,59.2447,59.2521,4600.0
2013-10-15 12:10:00,79.64,79.65,79.63,79.65,4100.0,59.2447,59.2521,59.2373,59.2521,4100.0
2013-10-15 12:20:00,79.65,79.65,79.64,79.65,2300.0,59.2521,59.2521,59.2447,59.2521,2300.0
2013-10-15 12:30:00,79.64,79.65,79.64,79.65,6500.0,59.2447,59.2521,59.2447,59.2521,6500.0
2013-10-15 12:40:00,79.65,79.65,79.64,79.65,1400.0,59.2521,59.2521,59.2447,59.2521,1400.0
2013-10-15 12:50:00,79.65,79.65,79.64,79.65,2100.0,59.2521,59.2521,59.2447,59.2521,2100.0
2013-10-15 13:00:00,79.65,79.65,79.64,79.64,4300.0,59.2521,59.2521,59.2447,59.2447,4300.0
2013-10-15 13:10:00,79.64,79.65,79.64,79.65,4700.0,59.2447,59.2521,59.2447,59.2521,4700.0
2013-10-15 13:20:00,79.64,79.64,79.63,79.64,2600.0,59.2447,59.2447,59.2373,59.2447,2600.0
2013-10-15 13:30:00,79.63,79.65,79.63,79.64,15400.0,59.2373,59.2521,59.2373,59.2447,15400.0
2013-10-15 13:40:00,79.64,79.65,79.64,79.65,2400.0,59.2447,59.2521,59.2447,59.2521,2400.0
2013-10-15 13:50:00,79.64,79.65,79.64,79.65,2300.0,59.2447,59.2521,59.2447,59.2521,2300.0
2013-10-15 14:00:00,79.65,79.66,79.64,79.65,36900.0,59.2521,59.2596,59.2447,59.2521,36900.0
2013-10-15 14:10:00,79.65,79.67,79.65,79.67,7000.0,59.2521,59.267,59.2521,59.267,7000.0
2013-10-15 14:20:00,79.67,79.68,79.66,79.66,11600.0,59.267,59.2745,59.2596,59.2596,11600.0
2013-10-15 14:30:00,79.67,79.68,79.65,79.67,15800.0,59.267,59.2745,59.2521,59.267,15800.0
2013-10-15 14:40:00,79.68,79.69,79.67,79.67,3600.0,59.2745,59.2819,59.267,59.267,3600.0
2013-10-15 14:50:00,79.68,79.68,79.67,79.67,7000.0,59.2745,59.2745,59.267,59.267,7000.0
2013-10-15 15:00:00,79.67,79.68,79.64,79.65,8200.0,59.267,59.2745,59.2447,59.2521,8200.0
2013-10-15 15:10:00,79.65,79.65,79.64,79.65,5500.0,59.2521,59.2521,59.2447,59.2521,5500.0
2013-10-15 15:20:00,79.64,79.65,79.64,79.65,3200.0,59.2447,59.2521,59.2447,59.2521,3200.0
2013-10-15 15:30:00,79.65,79.66,79.64,79.64,8600.0,59.2521,59.2596,59.2447,59.2447,8600.0
2013-10-15 15:40:00,79.65,79.65,79.64,79.64,8500.0,59.2521,59.2521,59.2447,59.2447,8500.0
2013-10-15 15:50:00,79.65,79.67,79.63,79.63,44200.0,59.2521,59.267,59.2373,59.2373,44200.0
2013-10-16 09:30:00,79.66,79.68,79.65,79.68,13900.0,59.2596,59.2745,59.2521,59.2745,13900.0
2013-10-16 09:40:00,79.68,79.68,79.64,79.65,1500.0,59.2745,59.2745,59.2447,59.2521,1500.0
2013-10-16 09:50:00,79.65,79.66,79.63,79.64,13400.0,59.2521,59.2596,59.2373,59.2447,13400.0
2013-10-16 10:00:00,79.64,79.65,79.63,79.64,3100.0,59.2447,59.2521,59.2373,59.2447,3100.0
2013-10-16 10:10:00,79.65,79.66,79.64,79.65,10100.0,59.2521,59.2596,59.2447,59.2521,10100.0
2013-10-16 10:20:00,79.65,79.66,79.65,79.65,3000.0,59.2521,59.2596,59.2521,59.2521,3000.0
2013-10-16 10:30:00,79.66,79.66,79.65,79.65,1200.0,59.2596,59.2596,59.2521,59.2521,1200.0
2013-10-16 10:40:00,79.66,79.66,79.65,79.66,6300.0,59.2596,59.2596,59.2521,59.2596,6300.0
2013-10-16 10:50:00,79.65,79.66,79.64,79.65,6800.0,59.2521,59.2596,59.2447,59.2521,6800.0
2013-10-16 11:00:00,79.65,79.65,79.64,79.65,2100.0,59.2521,59.2521,59.2447,59.2521,2100.0
2013-10-16 11:10:00,79.64,79.66,79.64,79.65,20800.0,59.2447,59.2596,59.2447,59.2521,20800.0
2013-10-16 11:20:00,79.65,79.67,79.65,79.65,13100.0,59.2521,59.267,59.2521,59.2521,13100.0
2013-10-16 11:30:00,79.66,79.66,79.65,79.65,5500.0,59.2596,59.2596,59.2521,59.2521,5500.0
2013-10-16 11:40:00,79.66,79.67,79.65,79.66,6900.0,59.2596,59.267,59.2521,59.2596,6900.0
2013-10-16 11:50:00,79.66,79.67,79.64,79.65,12900.0,59.2596,59.267,59.2447,59.2521,12900.0
2013-10-16 12:00:00,79.65,79.65,79.64,79.64,22100.0,59.2521,59.2521,59.2447,59.2447,22100.0
2013-10-16 12:10:00,79.64,79.65,79.64,79.64,2400.0,59.2447,59.2521,59.2447,59.2447,2400.0
2013-10-16 12:20:00,79.64,79.65,79.63,79.63,3200.0,59.2447,59.2521,59.2373,59.2373,3200.0
2013-10-16 12:30:00,79.64,79.68,79.63,79.68,29900.0,59.2447,59.2745,59.2373,59.2745,29900.0
2013-10-16 12:40:00,79.68,79.68,79.66,79.66,4200.0,59.2745,59.2745,59.2596,59.2596,4200.0
2013-10-16 12:50:00,79.66,79.67,79.66,79.66,12200.0,59.2596,59.267,59.2596,59.2596,12200.0
2013-10-16 13:00:00,79.66,79.67,79.66,79.66,18300.0,59.2596,59.267,59.2596,59.2596,18300.0
2013-10-16 13:10:00,79.66,79.67,79.65,79.67,33300.0,59.2596,59.267,59.2521,59.267,33300.0
2013-10-16 13:20:00,79.66,79.69,79.66,79.69,6000.0,59.2596,59.2819,59.2596,59.2819,6000.0
2013-10-16 13:30:00,79.69,79.7,79.69,79.69,36700.0,59.2819,59.2893,59.2819,59.2819,36700.0
2013-10-16 13:40:00,79.69,79.7,79.68,79.7,10400.0,59.2819,59.2893,59.2745,59.2893,10400.0
2013-10-16 13:50:00,79.7,79.7,79.67,79.68,151000.0,59.2893,59.2893,59.267,59.2745,151000.0
2013-10-16 14:00:00,79.68,79.69,79.67,79.67,17200.0,59.2745,59.2819,59.267,59.267,17200.0
2013-10-16 14:10:00,79.68,79.7,79.68,79.68,10900.0,59.2745,59.2893,59.2745,59.2745,10900.0
2013-10-16 14:20:00,79.68,79.69,79.67,79.69,13500.0,59.2745,59.2819,59.267,59.2819,13500.0
2013-10-16 14:30:00,79.69,79.71,79.68,79.71,8200.0,59.2819,59.2968,59.2745,59.2968,8200.0
2013-10-16 14:40:00,79.7,79.71,79.69,79.69,5400.0,59.2893,59.2968,59.2819,59.2819,5400.0
2013-10-16 14:50:00,79.69,79.71,79.69,79.71,17600.0,59.2819,59.2968,59.2819,59.2968,17600.0
2013-10-16 15:00:00,79.71,79.72,79.69,79.71,8700.0,59.2968,59.3042,59.2819,59.2968,8700.0
2013-10-16 15:10:00,79.72,79.74,79.72,79.73,5000.0,59.3042,59.3191,59.3042,59.3117,5000.0
2013-10-16 15:20:00,79.73,79.73,79.7,79.71,10700.0,59.3117,59.3117,59.2893,59.2968,10700.0
2013-10-16 15:30:00,79.71,79.72,79.7,79.72,4700.0,59.2968,59.3042,59.2893,59.3042,4700.0
2013-10-16 15:40:00,79.72,79.72,79.7,79.71,4100.0,59.3042,59.3042,59.2893,59.2968,4100.0
2013-10-16 15:50:00,79.72,79.72,79.66,79.69,61500.0,59.3042,59.3042,59.2596,59.2819,61500.0
2013-10-17 09:30:00,79.71,79.79,79.71,79.78,20100.0,59.2968,59.3563,59.2968,59.3489,20100.0
2013-10-17 09:40:00,79.77,79.77,79.75,79.75,4800.0,59.3414,59.3414,59.3265,59.3265,4800.0
2013-10-17 09:50:00,79.75,79.75,79.74,79.75,3100.0,59.3265,59.3265,59.3191,59.3265,3100.0
2013-10-17 10:00:00,79.75,79.75,79.74,79.74,3900.0,59.3265,59.3265,59.3191,59.3191,3900.0
2013-10-17 10:10:00,79.75,79.75,79.74,79.74,3500.0,59.3265,59.3265,59.3191,59.3191,3500.0
2013-10-17 10:20:00,79.74,79.75,79.74,79.74,7700.0,59.3191,59.3265,59.3191,59.3191,7700.0
2013-10-17 10:30:00,79.75,79.77,79.74,79.77,4200.0,59.3265,59.3414,59.3191,59.3414,4200.0
2013-10-17 10:40:00,79.77,79.77,79.76,79.76,10900.0,59.3414,59.3414,59.334,59.334,10900.0
2013-10-17 10:50:00,79.77,79.79,79.76,79.79,5300.0,59.3414,59.3563,59.334,59.3563,5300.0
2013-10-17 11:00:00,79.79,79.82,79.78,79.81,7100.0,59.3563,59.3786,59.3489,59.3712,7100.0
2013-10-17 11:10:00,79.81,79.83,79.8,79.83,20400.0,59.3712,59.386,59.3637,59.386,20400.0
2013-10-17 11:20:00,79.83,79.83,79.81,79.83,4500.0,59.386,59.386,59.3712,59.386,4500.0
2013-10-17 11:30:00,79.83,79.83,79.81,79.81,11700.0,59.386,59.386,59.3712,59.3712,11700.0
2013-10-17 11:40:00,79.81,79.82,79.81,79.82,11100.0,59.3712,59.3786,59.3712,59.3786,11100.0
2013-10-17 11:50:00,79.82,79.82,79.81,79.82,19200.0,59.3786,59.3786,59.3712,59.3786,19200.0
2013-10-17 12:00:00,79.82,79.82,79.81,79.82,3300.0,59.3786,59.3786,59.3712,59.3786,3300.0
2013-10-17 12:10:00,79.81,79.82,79.81,79.82,2100.0,59.3712,59.3786,59.3712,59.3786,2100.0
2013-10-17 12:20:00,79.81,79.82,79.8,79.8,7400.0,59.3712,59.3786,59.3637,59.3637,7400.0
2013-10-17 12:30:00,79.81,79.82,79.81,79.81,7000.0,59.3712,59.3786,59.3712,59.3712,7000.0
2013-10-17 12:40:00,79.81,79.81,79.8,79.81,3800.0,59.3712,59.3712,59.3637,59.3712,3800.0
2013-10-17 12:50:00,79.81,79.81,79.8,79.8,1400.0,59.3712,59.3712,59.3637,59.3637,1400.0
2013-10-17 13:00:00,79.81,79.81,79.8,79.81,1800.0,59.3712,59.3712,59.3637,59.3712,1800.0
2013-10-17 13:10:00,79.8,79.81,79.8,79.8,1600.0,59.3637,59.3712,59.3637,59.3637,1600.0
2013-10-17 13:20:00,79.8,79.81,79.79,79.79,9200.0,59.3637,59.3712,59.3563,59.3563,9200.0
2013-10-17 13:30:00,79.79,79.79,79.74,79.75,215800.0,59.3563,59.3563,59.3191,59.3265,215800.0
2013-10-17 13:40:00,79.76,79.82,79.76,79.81,24000.0,59.334,59.3786,59.334,59.3712,24000.0
2013-10-17 13:50:00,79.81,79.81,79.8,79.8,2900.0,59.3712,59.3712,59.3637,59.3637,2900.0
2013-10-17 14:00:00,79.81,79.82,79.8,79.82,8300.0,59.3712,59.3786,59.3637,59.3786,8300.0
2013-10-17 14:10:00,79.81,79.81,79.81,79.81,1600.0,59.3712,59.3712,59.3712,59.3712,1600.0
2013-10-17 14:20:00,79.81,79.82,79.8,79.8,12100.0,59.3712,59.3786,59.3637,59.3637,12100.0
2013-10-17 14:30:00,79.8,79.83,79.79,79.82,32300.0,59.3637,59.386,59.3563,59.3786,32300.0
2013-10-17 14:40:00,79.82,79.82,79.81,79.82,4500.0,59.3786,59.3786,59.3712,59.3786,4500.0
2013-10-17 14:50:00,79.82,79.84,79.81,79.84,3100.0,59.3786,59.3935,59.3712,59.3935,3100.0
2013-10-17 15:00:00,79.83,79.84,79.83,79.84,6200.0,59.386,59.3935,59.386,59.3935,6200.0
2013-10-17 15:10:00,79.84,79.84,79.83,79.83,6400.0,59.3935,59.3935,59.386,59.386,6400.0
2013-10-17 15:20:00,79.84,79.84,79.82,79.82,27900.0,59.3935,59.3935,59.3786,59.3786,27900.0
2013-10-17 15:30:00,79.82,79.83,79.81,79.82,39500.0,59.3786,59.386,59.3712,59.3786,39500.0
2013-10-17 15:40:00,79.81,79.83,79.81,79.82,20200.0,59.3712,59.386,59.3712,59.3786,20200.0
2013-10-17 15:50:00,79.82,79.84,79.81,79.81,34200.0,59.3786,59.3935,59.3712,59.3712,34200.0
2013-10-18 09:30:00,79.91,79.93,79.85,79.85,15500.0,59.4456,59.4604,59.4009,59.4009,15500.0
2013-10-18 09:40:00,79.85,79.86,79.85,79.86,5300.0,59.4009,59.4084,59.4009,59.4084,5300.0
2013-10-18 09:50:00,79.85,79.86,79.85,79.86,5400.0,59.4009,59.4084,59.4009,59.4084,5400.0
2013-10-18 10:00:00,79.86,79.86,79.85,79.85,4600.0,59.4084,59.4084,59.4009,59.4009,4600.0
2013-10-18 10:10:00,79.86,79.86,79.85,79.86,6500.0,59.4084,59.4084,59.4009,59.4084,6500.0
2013-10-18 10:20:00,79.85,79.86,79.83,79.84,8800.0,59.4009,59.4084,59.386,59.3935,8800.0
2013-10-18 10:30:00,79.83,79.87,79.82,79.87,6800.0,59.386,59.4158,59.3786,59.4158,6800.0
2013-10-18 10:40:00,79.87,79.87,79.86,79.87,1800.0,59.4158,59.4158,59.4084,59.4158,1800.0
2013-10-18 10:50:00,79.86,79.87,79.85,79.85,4900.0,59.4084,59.4158,59.4009,59.4009,4900.0
2013-10-18 11:00:00,79.86,79.86,79.84,79.84,18000.0,59.4084,59.4084,59.3935,59.3935,18000.0
2013-10-18 11:10:00,79.84,79.85,79.83,79.84,3200.0,59.3935,59.4009,59.386,59.3935,3200.0
2013-10-18 11:20:00,79.83,79.84,79.83,79.83,4800.0,59.386,59.3935,59.386,59.386,4800.0
2013-10-18 11:30:00,79.84,79.84,79.83,79.83,10800.0,59.3935,59.3935,59.386,59.386,10800.0
2013-10-18 11:40:00,79.84,79.84,79.83,79.84,3200.0,59.3935,59.3935,59.386,59.3935,3200.0
2013-10-18 11:50:00,79.84,79.84,79.83,79.84,4000.0,59.3935,59.3935,59.386,59.3935,4000.0
2013-10-18 12:00:00,79.83,79.84,79.83,79.84,1800.0,59.386,59.3935,59.386,59.3935,1800.0
2013-10-18 12:10:00,79.84,79.84,79.83,79.84,2800.0,59.3935,59.3935,59.386,59.3935,2800.0
2013-10-18 12:20:00,79.84,79.86,79.84,79.85,12000.0,59.3935,59.4084,59.3935,59.4009,12000.0
2013-10-18 12:30:00,79.85,79.88,79.84,79.85,52000.0,59.4009,59.4232,59.3935,59.4009,52000.0
2013-10-18 12:40:00,79.85,79.85,79.84,79.84,5700.0,59.4009,59.4009,59.3935,59.3935,5700.0
2013-10-18 12:50:00,79.84,79.85,79.84,79.84,4600.0,59.3935,59.4009,59.3935,59.3935,4600.0
2013-10-18 13:00:00,79.84,79.85,79.84,79.85,3700.0,59.3935,59.4009,59.3935,59.4009,3700.0
2013-10-18 13:10:00,79.85,79.85,79.83,79.84,22000.0,59.4009,59.4009,59.386,59.3935,22000.0
2013-10-18 13:20:00,79.84,79.84,79.83,79.84,6600.0,59.3935,59.3935,59.386,59.3935,6600.0
2013-10-18 13:30:00,79.83,79.84,79.83,79.84,6800.0,59.386,59.3935,59.386,59.3935,6800.0
2013-10-18 13:40:00,79.84,79.84,79.83,79.83,2300.0,59.3935,59.3935,59.386,59.386,2300.0
2013-10-18 13:50:00,79.83,79.84,79.83,79.84,3800.0,59.386,59.3935,59.386,59.3935,3800.0
2013-10-18 14:00:00,79.84,79.85,79.84,79.85,7500.0,59.3935,59.4009,59.3935,59.4009,7500.0
2013-10-18 14:10:00,79.84,79.86,79.84,79.86,11300.0,59.3935,59.4084,59.3935,59.4084,11300.0
2013-10-18 14:20:00,79.85,79.86,79.85,79.86,6000.0,59.4009,59.4084,59.4009,59.4084,6000.0
2013-10-18 14:30:00,79.86,79.86,79.85,79.85,7800.0,59.4084,59.4084,59.4009,59.4009,7800.0
2013-10-18 14:40:00,79.86,79.89,79.85,79.88,30100.0,59.4084,59.4307,59.4009,59.4232,30100.0
2013-10-18 14:50:00,79.89,79.89,79.87,79.88,22700.0,59.4307,59.4307,59.4158,59.4232,22700.0
2013-10-18 15:00:00,79.88,79.89,79.88,79.89,7700.0,59.4232,59.4307,59.4232,59.4307,7700.0
2013-10-18 15:10:00,79.88,79.89,79.87,79.88,10400.0,59.4232,59.4307,59.4158,59.4232,10400.0
2013-10-18 15:20:00,79.87,79.89,79.87,79.89,9500.0,59.4158,59.4307,59.4158,59.4307,9500.0
2013-10-18 15:30:00,79.88,79.89,79.86,79.86,12200.0,59.4232,59.4307,59.4084,59.4084,12200.0
2013-10-18 15:40:00,79.86,79.87,79.86,79.86,8200.0,59.4084,59.4158,59.4084,59.4084,8200.0
2013-10-18 15:50:00,79.86,79.87,79.86,79.86,9600.0,59.4084,59.4158,59.4084,59.4084,9600.0
2013-10-21 09:30:00,79.9,79.9,79.86,79.9,24500.0,59.4381,59.4381,59.4084,59.4381,24500.0
2013-10-21 09:40:00,79.88,79.9,79.84,79.84,15300.0,59.4232,59.4381,59.3935,59.3935,15300.0
2013-10-21 09:50:00,79.86,79.86,79.82,79.84,7300.0,59.4084,59.4084,59.3786,59.3935,7300.0
2013-10-21 10:00:00,79.84,79.86,79.83,79.86,3100.0,59.3935,59.4084,59.386,59.4084,3100.0
2013-10-21 10:10:00,79.86,79.86,79.85,79.85,2100.0,59.4084,59.4084,59.4009,59.4009,2100.0
2013-10-21 10:20:00,79.85,79.86,79.83,79.84,14700.0,59.4009,59.4084,59.386,59.3935,14700.0
2013-10-21 10:30:00,79.84,79.86,79.84,79.86,18300.0,59.3935,59.4084,59.3935,59.4084,18300.0
2013-10-21 10:40:00,79.86,79.88,79.86,79.88,12800.0,59.4084,59.4232,59.4084,59.4232,12800.0
2013-10-21 10:50:00,79.88,79.88,79.87,79.88,15300.0,59.4232,59.4232,59.4158,59.4232,15300.0
2013-10-21 11:00:00,79.88,79.88,79.86,79.86,7700.0,59.4232,59.4232,59.4084,59.4084,7700.0
2013-10-21 11:10:00,79.87,79.88,79.86,79.88,8900.0,59.4158,59.4232,59.4084,59.4232,8900.0
2013-10-21 11:20:00,79.88,79.88,79.86,79.88,4300.0,59.4232,59.4232,59.4084,59.4232,4300.0
2013-10-21 11:30:00,79.87,79.91,79.87,79.88,14600.0,59.4158,59.4456,59.4158,59.4232,14600.0
2013-10-21 11:40:00,79.89,79.91,79.88,79.9,12700.0,59.4307,59.4456,59.4232,59.4381,12700.0
2013-10-21 11:50:00,79.9,79.91,79.9,79.9,8500.0,59.4381,59.4456,59.4381,59.4381,8500.0
2013-10-21 12:00:00,79.91,79.91,79.9,79.91,4200.0,59.4456,59.4456,59.4381,59.4456,4200.0
2013-10-21 12:10:00,79.9,79.91,79.9,79.9,4800.0,59.4381,59.4456,59.4381,59.4381,4800.0
2013-10-21 12:20:00,79.9,79.91,79.9,79.9,3600.0,59.4381,59.4456,59.4381,59.4381,3600.0
2013-10-21 12:30:00,79.9,79.91,79.9,79.91,6700.0,59.4381,59.4456,59.4381,59.4456,6700.0
2013-10-21 12:40:00,79.91,79.91,79.86,79.88,24100.0,59.4456,59.4456,59.4084,59.4232,24100.0
2013-10-21 12:50:00,79.87,79.88,79.86,79.86,6100.0,59.4158,59.4232,59.4084,59.4084,6100.0
2013-10-21 13:00:00,79.87,79.88,79.86,79.88,6000.0,59.4158,59.4232,59.4084,59.4232,6000.0
2013-10-21 13:10:00,79.88,79.88,79.87,79.88,7400.0,59.4232,59.4232,59.4158,59.4232,7400.0
2013-10-21 13:20:00,79.88,79.88,79.87,79.87,6600.0,59.4232,59.4232,59.4158,59.4158,6600.0
2013-10-21 13:30:00,79.87,79.88,79.87,79.88,5400.0,59.4158,59.4232,59.4158,59.4232,5400.0
2013-10-21 13:40:00,79.87,79.88,79.87,79.88,9200.0,59.4158,59.4232,59.4158,59.4232,9200.0
2013-10-21 13:50:00,79.88,79.89,79.86,79.86,14800.0,59.4232,59.4307,59.4084,59.4084,14800.0
2013-10-21 14:00:00,79.87,79.87,79.84,79.85,23200.0,59.4158,59.4158,59.3935,59.4009,23200.0
2013-10-21 14:10:00,79.86,79.86,79.85,79.85,5700.0,59.4084,59.4084,59.4009,59.4009,5700.0
2013-10-21 14:20:00,79.85,79.86,79.85,79.86,23200.0,59.4009,59.4084,59.4009,59.4084,23200.0
2013-10-21 14:30:00,79.86,79.86,79.85,79.86,18200.0,59.4084,59.4084,59.4009,59.4084,18200.0
2013-10-21 14:40:00,79.85,79.86,79.84,79.84,22800.0,59.4009,59.4084,59.3935,59.3935,22800.0
2013-10-21 14:50:00,79.84,79.85,79.84,79.85,16400.0,59.3935,59.4009,59.3935,59.4009,16400.0
2013-10-21 15:00:00,79.84,79.85,79.84,79.84,9600.0,59.3935,59.4009,59.3935,59.3935,9600.0
2013-10-21 15:10:00,79.84,79.85,79.79,79.79,156300.0,59.3935,59.4009,59.3563,59.3563,156300.0
2013-10-21 15:20:00,79.85,79.85,79.83,79.85,56900.0,59.4009,59.4009,59.386,59.4009,56900.0
2013-10-21 15:30:00,79.84,79.85,79.83,79.84,12500.0,59.3935,59.4009,59.386,59.3935,12500.0
2013-10-21 15:40:00,79.84,79.84,79.83,79.84,18800.0,59.3935,59.3935,59.386,59.3935,18800.0
2013-10-21 15:50:00,79.84,79.85,79.83,79.83,37100.0,59.3935,59.4009,59.386,59.386,37100.0
2013-10-22 09:30:00,79.97,79.99,79.91,79.99,17900.0,59.4902,59.5051,59.4456,59.5051,17900.0
2013-10-22 09:40:00,79.99,79.99,79.97,79.98,9500.0,59.5051,59.5051,59.4902,59.4976,9500.0
2013-10-22 09:50:00,79.97,79.98,79.94,79.98,5000.0,59.4902,59.4976,59.4679,59.4976,5000.0
2013-10-22 10:00:00,79.98,79.99,79.98,79.99,11600.0,59.4976,59.5051,59.4976,59.5051,11600.0
2013-10-22 10:10:00,79.99,79.99,79.98,79.99,8100.0,59.5051,59.5051,59.4976,59.5051,8100.0
2013-10-22 10:20:00,79.99,80.01,79.98,80.01,20500.0,59.5051,59.52,59.4976,59.52,20500.0
2013-10-22 10:30:00,80.0,80.01,80.0,80.01,12900.0,59.5125,59.52,59.5125,59.52,12900.0
2013-10-22 10:40:00,80.01,80.01,80.0,80.0,8400.0,59.52,59.52,59.5125,59.5125,8400.0
2013-10-22 10:50:00,80.01,80.01,79.99,79.99,18600.0,59.52,59.52,59.5051,59.5051,18600.0
2013-10-22 11:00:00,79.99,80.0,79.99,79.99,15500.0,59.5051,59.5125,59.5051,59.5051,15500.0
2013-10-22 11:10:00,79.99,80.0,79.99,79.99,5400.0,59.5051,59.5125,59.5051,59.5051,5400.0
2013-10-22 11:20:00,79.99,80.0,79.99,80.0,14400.0,59.5051,59.5125,59.5051,59.5125,14400.0
2013-10-22 11:30:00,79.99,80.0,79.98,79.98,8100.0,59.5051,59.5125,59.4976,59.4976,8100.0
2013-10-22 11:40:00,79.99,79.99,79.96,79.97,18400.0,59.5051,59.5051,59.4828,59.4902,18400.0
2013-10-22 11:50:00,79.97,79.97,79.96,79.97,6000.0,59.4902,59.4902,59.4828,59.4902,6000.0
2013-10-22 12:00:00,79.97,79.98,79.96,79.98,4700.0,59.4902,59.4976,59.4828,59.4976,4700.0
2013-10-22 12:10:00,79.97,79.98,79.97,79.98,5000.0,59.4902,59.4976,59.4902,59.4976,5000.0
2013-10-22 12:20:00,79.98,79.98,79.97,79.98,5300.0,59.4976,59.4976,59.4902,59.4976,5300.0
2013-10-22 12:30:00,79.98,79.98,79.97,79.97,3200.0,59.4976,59.4976,59.4902,59.4902,3200.0
2013-10-22 12:40:00,79.97,79.98,79.96,79.96,20000.0,59.4902,59.4976,59.4828,59.4828,20000.0
2013-10-22 12:50:00,79.97,79.99,79.97,79.98,24300.0,59.4902,59.5051,59.4902,59.4976,24300.0
2013-10-22 13:00:00,79.98,79.99,79.97,79.98,26900.0,59.4976,59.5051,59.4902,59.4976,26900.0
2013-10-22 13:10:00,79.98,79.99,79.97,79.99,7200.0,59.4976,59.5051,59.4902,59.5051,7200.0
2013-10-22 13:20:00,79.99,79.99,79.97,79.98,4700.0,59.5051,59.5051,59.4902,59.4976,4700.0
2013-10-22 13:30:00,79.98,80.0,79.97,79.99,20200.0,59.4976,59.5125,59.4902,59.5051,20200.0
2013-10-22 13:40:00,79.98,80.0,79.98,80.0,76000.0,59.4976,59.5125,59.4976,59.5125,76000.0
2013-10-22 13:50:00,79.99,80.0,79.98,79.98,14200.0,59.5051,59.5125,59.4976,59.4976,14200.0
2013-10-22 14:00:00,79.97,79.98,79.97,79.97,11900.0,59.4902,59.4976,59.4902,59.4902,11900.0
2013-10-22 14:10:00,79.97,79.98,79.97,79.98,11200.0,59.4902,59.4976,59.4902,59.4976,11200.0
2013-10-22 14:20:00,79.98,79.98,79.95,79.97,23700.0,59.4976,59.4976,59.4753,59.4902,23700.0
2013-10-22 14:30:00,79.96,79.99,79.96,79.97,27900.0,59.4828,59.5051,59.4828,59.4902,27900.0
2013-10-22 14:40:00,79.97,79.99,79.97,79.98,418400.0,59.4902,59.5051,59.4902,59.4976,418400.0
2013-10-22 14:50:00,79.99,79.99,79.98,79.98,23000.0,59.5051,59.5051,59.4976,59.4976,23000.0
2013-10-22 15:00:00,79.99,79.99,79.97,79.98,43700.0,59.5051,59.5051,59.4902,59.4976,43700.0
2013-10-22 15:10:00,79.98,79.99,79.98,79.99,19000.0,59.4976,59.5051,59.4976,59.5051,19000.0
2013-10-22 15:20:00,79.99,79.99,79.98,79.99,16700.0,59.5051,59.5051,59.4976,59.5051,16700.0
2013-10-22 15:30:00,79.99,79.99,79.97,79.98,26500.0,59.5051,59.5051,59.4902,59.4976,26500.0
2013-10-22 15:40:00,79.98,79.99,79.98,79.99,31100.0,59.4976,59.5051,59.4976,59.5051,31100.0
2013-10-22 15:50:00,79.99,79.99,79.96,79.97,46700.0,59.5051,59.5051,59.4828,59.4902,46700.0
2013-10-23 09:30:00,80.01,80.01,79.98,79.99,15500.0,59.52,59.52,59.4976,59.5051,15500.0
2013-10-23 09:40:00,80.0,80.01,79.99,80.0,5000.0,59.5125,59.52,59.5051,59.5125,5000.0
2013-10-23 09:50:00,79.99,79.99,79.96,79.99,3300.0,59.5051,59.5051,59.4828,59.5051,3300.0
2013-10-23 10:00:00,79.97,80.01,79.97,80.01,10900.0,59.4902,59.52,59.4902,59.52,10900.0
2013-10-23 10:10:00,80.01,80.01,79.99,80.0,3800.0,59.52,59.52,59.5051,59.5125,3800.0
2013-10-23 10:20:00,80.0,80.0,79.99,79.99,2800.0,59.5125,59.5125,59.5051,59.5051,2800.0
2013-10-23 10:30:00,80.0,80.0,79.99,80.0,2800.0,59.5125,59.5125,59.5051,59.5125,2800.0
2013-10-23 10:40:00,79.99,80.01,79.99,80.01,2300.0,59.5051,59.52,59.5051,59.52,2300.0
2013-10-23 10:50:00,80.01,80.01,80.0,80.01,3000.0,59.52,59.52,59.5125,59.52,3000.0
2013-10-23 11:00:00,80.01,80.02,80.0,80.02,3500.0,59.52,59.5274,59.5125,59.5274,3500.0
2013-10-23 11:10:00,80.02,80.02,80.01,80.02,4000.0,59.5274,59.5274,59.52,59.5274,4000.0
2013-10-23 11:20:00,80.02,80.03,80.01,80.02,7300.0,59.5274,59.5348,59.52,59.5274,7300.0
2013-10-23 11:30:00,80.04,80.04,80.02,80.02,6100.0,59.5423,59.5423,59.5274,59.5274,6100.0
2013-10-23 11:40:00,80.02,80.03,80.02,80.02,7600.0,59.5274,59.5348,59.5274,59.5274,7600.0
2013-10-23 11:50:00,80.03,80.03,80.02,80.03,5100.0,59.5348,59.5348,59.5274,59.5348,5100.0
2013-10-23 12:00:00,80.02,80.02,80.01,80.01,2900.0,59.5274,59.5274,59.52,59.52,2900.0
2013-10-23 12:10:00,80.02,80.02,80.0,80.02,13000.0,59.5274,59.5274,59.5125,59.5274,13000.0
2013-10-23 12:20:00,80.02,80.03,80.01,80.01,3100.0,59.5274,59.5348,59.52,59.52,3100.0
2013-10-23 12:30:00,80.01,80.03,80.01,80.01,2500.0,59.52,59.5348,59.52,59.52,2500.0
2013-10-23 12:40:00,80.03,80.03,80.01,80.02,4200.0,59.5348,59.5348,59.52,59.5274,4200.0
2013-10-23 12:50:00,80.01,80.02,80.0,80.01,1800.0,59.52,59.5274,59.5125,59.52,1800.0
2013-10-23 13:00:00,80.0,80.03,80.0,80.02,4900.0,59.5125,59.5348,59.5125,59.5274,4900.0
2013-10-23 13:10:00,80.03,80.03,80.02,80.02,3400.0,59.5348,59.5348,59.5274,59.5274,3400.0
2013-10-23 13:20:00,80.02,80.03,80.02,80.02,6900.0,59.5274,59.5348,59.5274,59.5274,6900.0
2013-10-23 13:30:00,80.02,80.04,80.02,80.02,3800.0,59.5274,59.5423,59.5274,59.5274,3800.0
2013-10-23 13:40:00,80.02,80.04,80.02,80.02,12500.0,59.5274,59.5423,59.5274,59.5274,12500.0
2013-10-23 13:50:00,80.04,80.04,80.02,80.04,5000.0,59.5423,59.5423,59.5274,59.5423,5000.0
2013-10-23 14:00:00,80.03,80.04,80.03,80.04,7400.0,59.5348,59.5423,59.5348,59.5423,7400.0
2013-10-23 14:10:00,80.03,80.04,80.03,80.03,3800.0,59.5348,59.5423,59.5348,59.5348,3800.0
2013-10-23 14:20:00,80.03,80.03,80.01,80.01,4400.0,59.5348,59.5348,59.52,59.52,4400.0
2013-10-23 14:30:00,80.02,80.02,80.01,80.02,1000.0,59.5274,59.5274,59.52,59.5274,1000.0
2013-10-23 14:40:00,80.01,80.02,80.01,80.01,9300.0,59.52,59.5274,59.52,59.52,9300.0
2013-10-23 14:50:00,80.0,80.02,80.0,80.0,7000.0,59.5125,59.5274,59.5125,59.5125,7000.0
2013-10-23 15:00:00,80.0,80.01,80.0,80.01,12300.0,59.5125,59.52,59.5125,59.52,12300.0
2013-10-23 15:10:00,80.01,80.01,80.0,80.01,5100.0,59.52,59.52,59.5125,59.52,5100.0
2013-10-23 15:20:00,80.0,80.02,80.0,80.01,8800.0,59.5125,59.5274,59.5125,59.52,8800.0
2013-10-23 15:30:00,80.01,80.01,80.0,80.01,20800.0,59.52,59.52,59.5125,59.52,20800.0
2013-10-23 15:40:00,80.0,80.0,79.98,79.98,15100.0,59.5125,59.5125,59.4976,59.4976,15100.0
2013-10-23 15:50:00,79.99,80.0,79.99,80.0,9200.0,59.5051,59.5125,59.5051,59.5125,9200.0
2013-10-24 09:30:00,80.05,80.06,80.0,80.0,11900.0,59.5497,59.5571,59.5125,59.5125,11900.0
2013-10-24 09:40:00,80.05,80.05,80.0,80.03,5500.0,59.5497,59.5497,59.5125,59.5348,5500.0
2013-10-24 09:50:00,80.04,80.04,80.03,80.03,2700.0,59.5423,59.5423,59.5348,59.5348,2700.0
2013-10-24 10:00:00,80.03,80.05,80.03,80.04,2400.0,59.5348,59.5497,59.5348,59.5423,2400.0
2013-10-24 10:10:00,80.03,80.05,80.03,80.05,2400.0,59.5348,59.5497,59.5348,59.5497,2400.0
2013-10-24 10:20:00,80.04,80.06,80.04,80.04,5400.0,59.5423,59.5571,59.5423,59.5423,5400.0
2013-10-24 10:30:00,80.05,80.06,80.04,80.05,8900.0,59.5497,59.5571,59.5423,59.5497,8900.0
2013-10-24 10:40:00,80.05,80.06,80.05,80.05,2700.0,59.5497,59.5571,59.5497,59.5497,2700.0
2013-10-24 10:50:00,80.06,80.06,80.05,80.05,11300.0,59.5571,59.5571,59.5497,59.5497,11300.0
2013-10-24 11:00:00,80.05,80.06,80.04,80.04,4700.0,59.5497,59.5571,59.5423,59.5423,4700.0
2013-10-24 11:10:00,80.05,80.05,80.04,80.05,8000.0,59.5497,59.5497,59.5423,59.5497,8000.0
2013-10-24 11:20:00,80.04,80.04,80.02,80.03,1900.0,59.5423,59.5423,59.5274,59.5348,1900.0
2013-10-24 11:30:00,80.02,80.04,80.02,80.03,4300.0,59.5274,59.5423,59.5274,59.5348,4300.0
2013-10-24 11:40:00,80.04,80.04,80.02,80.04,9000.0,59.5423,59.5423,59.5274,59.5423,9000.0
2013-10-24 11:50:00,80.03,80.04,80.02,80.02,5700.0,59.5348,59.5423,59.5274,59.5274,5700.0
2013-10-24 12:00:00,80.04,80.04,80.02,80.03,10600.0,59.5423,59.5423,59.5274,59.5348,10600.0
2013-10-24 12:10:00,80.03,80.03,80.01,80.01,8300.0,59.5348,59.5348,59.52,59.52,8300.0
2013-10-24 12:20:00,80.02,80.02,80.0,80.02,2500.0,59.5274,59.5274,59.5125,59.5274,2500.0
2013-10-24 12:30:00,80.02,80.03,80.01,80.02,4700.0,59.5274,59.5348,59.52,59.5274,4700.0
2013-10-24 12:40:00,80.02,80.04,80.01,80.01,2900.0,59.5274,59.5423,59.52,59.52,2900.0
2013-10-24 12:50:00,80.02,80.02,80.01,80.02,8000.0,59.5274,59.5274,59.52,59.5274,8000.0
2013-10-24 13:00:00,80.01,80.02,80.01,80.01,9400.0,59.52,59.5274,59.52,59.52,9400.0
2013-10-24 13:10:00,80.01,80.04,80.01,80.01,4100.0,59.52,59.5423,59.52,59.52,4100.0
2013-10-24 13:20:00,80.03,80.03,80.01,80.03,6400.0,59.5348,59.5348,59.52,59.5348,6400.0
2013-10-24 13:30:00,80.02,80.03,80.02,80.03,3600.0,59.5274,59.5348,59.5274,59.5348,3600.0
2013-10-24 13:40:00,80.03,80.03,80.02,80.02,11000.0,59.5348,59.5348,59.5274,59.5274,11000.0
2013-10-24 13:50:00,80.03,80.04,80.02,80.04,7000.0,59.5348,59.5423,59.5274,59.5423,7000.0
2013-10-24 14:00:00,80.03,80.04,80.03,80.04,9100.0,59.5348,59.5423,59.5348,59.5423,9100.0
2013-10-24 14:10:00,80.03,80.04,80.02,80.02,5700.0,59.5348,59.5423,59.5274,59.5274,5700.0
2013-10-24 14:20:00,80.03,80.03,80.02,80.02,4400.0,59.5348,59.5348,59.5274,59.5274,4400.0
2013-10-24 14:30:00,80.02,80.03,80.02,80.03,8300.0,59.5274,59.5348,59.5274,59.5348,8300.0
2013-10-24 14:40:00,80.03,80.03,80.02,80.02,29500.0,59.5348,59.5348,59.5274,59.5274,29500.0
2013-10-24 14:50:00,80.03,80.03,79.98,79.99,26500.0,59.5348,59.5348,59.4976,59.5051,26500.0
2013-10-24 15:00:00,79.98,79.99,79.96,79.98,28500.0,59.4976,59.5051,59.4828,59.4976,28500.0
2013-10-24 15:10:00,79.99,79.99,79.98,79.99,10100.0,59.5051,59.5051,59.4976,59.5051,10100.0
2013-10-24 15:20:00,79.99,80.0,79.98,79.99,8800.0,59.5051,59.5125,59.4976,59.5051,8800.0
2013-10-24 15:30:00,80.0,80.0,79.99,80.0,13300.0,59.5125,59.5125,59.5051,59.5125,13300.0
2013-10-24 15:40:00,80.0,80.0,79.99,80.0,7500.0,59.5125,59.5125,59.5051,59.5125,7500.0
2013-10-24 15:50:00,80.0,80.04,80.0,80.02,73500.0,59.5125,59.5423,59.5125,59.5274,73500.0
2013-10-25 09:30:00,80.05,80.05,79.99,79.99,18400.0,59.5497,59.5497,59.5051,59.5051,18400.0
2013-10-25 09:40:00,79.99,80.05,79.99,80.05,5900.0,59.5051,59.5497,59.5051,59.5497,5900.0
2013-10-25 09:50:00,80.05,80.07,80.03,80.03,10100.0,59.5497,59.5646,59.5348,59.5348,10100.0
2013-10-25 10:00:00,80.07,80.07,80.04,80.06,1600.0,59.5646,59.5646,59.5423,59.5571,1600.0
2013-10-25 10:10:00,80.05,80.06,80.04,80.06,3600.0,59.5497,59.5571,59.5423,59.5571,3600.0
2013-10-25 10:20:00,80.05,80.08,80.05,80.06,9800.0,59.5497,59.572,59.5497,59.5571,9800.0
2013-10-25 10:30:00,80.07,80.07,80.05,80.05,5300.0,59.5646,59.5646,59.5497,59.5497,5300.0
2013-10-25 10:40:00,80.07,80.07,80.05,80.06,2200.0,59.5646,59.5646,59.5497,59.5571,2200.0
2013-10-25 10:50:00,80.06,80.07,80.06,80.07,9100.0,59.5571,59.5646,59.5571,59.5646,9100.0
2013-10-25 11:00:00,80.06,80.07,80.05,80.05,3500.0,59.5571,59.5646,59.5497,59.5497,3500.0
2013-10-25 11:10:00,80.05,80.06,80.05,80.05,3100.0,59.5497,59.5571,59.5497,59.5497,3100.0
2013-10-25 11:20:00,80.05,80.07,80.05,80.05,12100.0,59.5497,59.5646,59.5497,59.5497,12100.0
2013-10-25 11:30:00,80.05,80.06,80.05,80.06,1500.0,59.5497,59.5571,59.5497,59.5571,1500.0
2013-10-25 11:40:00,80.06,80.06,80.05,80.06,3200.0,59.5571,59.5571,59.5497,59.5571,3200.0
2013-10-25 11:50:00,80.06,80.06,80.05,80.05,12000.0,59.5571,59.5571,59.5497,59.5497,12000.0
2013-10-25 12:00:00,80.06,80.06,80.04,80.06,9400.0,59.5571,59.5571,59.5423,59.5571,9400.0
2013-10-25 12:10:00,80.06,80.06,80.04,80.05,6600.0,59.5571,59.5571,59.5423,59.5497,6600.0
2013-10-25 12:20:00,80.04,80.05,80.04,80.04,5000.0,59.5423,59.5497,59.5423,59.5423,5000.0
2013-10-25 12:30:00,80.05,80.05,80.04,80.05,13500.0,59.5497,59.5497,59.5423,59.5497,13500.0
2013-10-25 12:40:00,80.05,80.05,80.04,80.04,1100.0,59.5497,59.5497,59.5423,59.5423,1100.0
2013-10-25 12:50:00,80.04,80.04,80.03,80.04,3700.0,59.5423,59.5423,59.5348,59.5423,3700.0
2013-10-25 13:00:00,80.04,80.05,80.03,80.05,2700.0,59.5423,59.5497,59.5348,59.5497,2700.0
2013-10-25 13:10:00,80.05,80.05,80.03,80.03,1700.0,59.5497,59.5497,59.5348,59.5348,1700.0
2013-10-25 13:20:00,80.04,80.07,80.04,80.07,3900.0,59.5423,59.5646,59.5423,59.5646,3900.0
2013-10-25 13:30:00,80.07,80.07,80.06,80.06,2500.0,59.5646,59.5646,59.5571,59.5571,2500.0
2013-10-25 13:40:00,80.07,80.07,80.06,80.06,3700.0,59.5646,59.5646,59.5571,59.5571,3700.0
2013-10-25 13:50:00,80.07,80.07,80.06,80.07,3700.0,59.5646,59.5646,59.5571,59.5646,3700.0
2013-10-25 14:00:00,80.07,80.07,80.06,80.06,2000.0,59.5646,59.5646,59.5571,59.5571,2000.0
2013-10-25 14:10:00,80.06,80.08,80.06,80.08,7700.0,59.5571,59.572,59.5571,59.572,7700.0
2013-10-25 14:20:00,80.06,80.07,80.06,80.06,7100.0,59.5571,59.5646,59.5571,59.5571,7100.0
2013-10-25 14:30:00,80.07,80.07,80.06,80.07,4700.0,59.5646,59.5646,59.5571,59.5646,4700.0
2013-10-25 14:40:00,80.06,80.07,80.06,80.06,5000.0,59.5571,59.5646,59.5571,59.5571,5000.0
2013-10-25 14:50:00,80.06,80.08,80.06,80.07,10600.0,59.5571,59.572,59.5571,59.5646,10600.0
2013-10-25 15:00:00,80.07,80.08,80.07,80.08,8200.0,59.5646,59.572,59.5646,59.572,8200.0
2013-10-25 15:10:00,80.08,80.08,80.07,80.08,9200.0,59.572,59.572,59.5646,59.572,9200.0
2013-10-25 15:20:00,80.08,80.08,80.07,80.08,6500.0,59.572,59.572,59.5646,59.572,6500.0
2013-10-25 15:30:00,80.08,80.08,80.07,80.08,15500.0,59.572,59.572,59.5646,59.572,15500.0
2013-10-25 15:40:00,80.08,80.08,80.07,80.07,4300.0,59.572,59.572,59.5646,59.5646,4300.0
2013-10-25 15:50:00,80.07,80.08,80.07,80.07,8500.0,59.5646,59.572,59.5646,59.5646,8500.0
2013-10-28 09:30:00,80.08,80.08,80.07,80.07,31100.0,59.572,59.572,59.5646,59.5646,31100.0
2013-10-28 09:40:00,80.08,80.08,80.07,80.08,12900.0,59.572,59.572,59.5646,59.572,12900.0
2013-10-28 09:50:00,80.08,80.08,80.07,80.07,6100.0,59.572,59.572,59.5646,59.5646,6100.0
2013-10-28 10:00:00,80.08,80.09,80.07,80.09,4800.0,59.572,59.5795,59.5646,59.5795,4800.0
2013-10-28 10:10:00,80.09,80.1,80.09,80.1,2900.0,59.5795,59.5869,59.5795,59.5869,2900.0
2013-10-28 10:20:00,80.09,80.1,80.07,80.09,5400.0,59.5795,59.5869,59.5646,59.5795,5400.0
2013-10-28 10:30:00,80.09,80.1,80.08,80.09,72600.0,59.5795,59.5869,59.572,59.5795,72600.0
2013-10-28 10:40:00,80.09,80.1,80.09,80.09,193100.0,59.5795,59.5869,59.5795,59.5795,193100.0
2013-10-28 10:50:00,80.09,80.1,80.09,80.09,3100.0,59.5795,59.5869,59.5795,59.5795,3100.0
2013-10-28 11:00:00,80.1,80.1,80.09,80.1,8100.0,59.5869,59.5869,59.5795,59.5869,8100.0
2013-10-28 11:10:00,80.09,80.11,80.09,80.1,14400.0,59.5795,59.5943,59.5795,59.5869,14400.0
2013-10-28 11:20:00,80.1,80.11,80.09,80.09,112800.0,59.5869,59.5943,59.5795,59.5795,112800.0
2013-10-28 11:30:00,80.09,80.09,80.08,80.08,91100.0,59.5795,59.5795,59.572,59.572,91100.0
2013-10-28 11:40:00,80.09,80.09,80.08,80.09,1900.0,59.5795,59.5795,59.572,59.5795,1900.0
2013-10-28 11:50:00,80.09,80.1,80.08,80.09,39400.0,59.5795,59.5869,59.572,59.5795,39400.0
2013-10-28 12:00:00,80.09,80.11,80.09,80.1,7900.0,59.5795,59.5943,59.5795,59.5869,7900.0
2013-10-28 12:10:00,80.09,80.1,80.09,80.09,14000.0,59.5795,59.5869,59.5795,59.5795,14000.0
2013-10-28 12:20:00,80.09,80.1,80.08,80.08,8100.0,59.5795,59.5869,59.572,59.572,8100.0
2013-10-28 12:30:00,80.08,80.1,80.08,80.09,4800.0,59.572,59.5869,59.572,59.5795,4800.0
2013-10-28 12:40:00,80.1,80.1,80.07,80.09,20400.0,59.5869,59.5869,59.5646,59.5795,20400.0
2013-10-28 12:50:00,80.08,80.09,80.08,80.08,3600.0,59.572,59.5795,59.572,59.572,3600.0
2013-10-28 13:00:00,80.08,80.1,80.08,80.1,6000.0,59.572,59.5869,59.572,59.5869,6000.0
2013-10-28 13:10:00,80.09,80.1,80.08,80.09,6300.0,59.5795,59.5869,59.572,59.5795,6300.0
2013-10-28 13:20:00,80.09,80.1,80.09,80.09,8400.0,59.5795,59.5869,59.5795,59.5795,8400.0
2013-10-28 13:30:00,80.09,80.11,80.09,80.11,7400.0,59.5795,59.5943,59.5795,59.5943,7400.0
2013-10-28 13:40:00,80.11,80.11,80.1,80.11,6600.0,59.5943,59.5943,59.5869,59.5943,6600.0
2013-10-28 13:50:00,80.1,80.12,80.1,80.12,9600.0,59.5869,59.6018,59.5869,59.6018,9600.0
2013-10-28 14:00:00,80.12,80.12,80.11,80.12,15700.0,59.6018,59.6018,59.5943,59.6018,15700.0
2013-10-28 14:10:00,80.12,80.12,80.11,80.12,17800.0,59.6018,59.6018,59.5943,59.6018,17800.0
2013-10-28 14:20:00,80.12,80.12,80.11,80.12,18700.0,59.6018,59.6018,59.5943,59.6018,18700.0
2013-10-28 14:30:00,80.12,80.12,80.11,80.11,26000.0,59.6018,59.6018,59.5943,59.5943,26000.0
2013-10-28 14:40:00,80.12,80.12,80.11,80.12,15700.0,59.6018,59.6018,59.5943,59.6018,15700.0
2013-10-28 14:50:00,80.12,80.12,80.11,80.12,13500.0,59.6018,59.6018,59.5943,59.6018,13500.0
2013-10-28 15:00:00,80.12,80.12,80.1,80.11,15300.0,59.6018,59.6018,59.5869,59.5943,15300.0
2013-10-28 15:10:00,80.12,80.12,80.1,80.11,18800.0,59.6018,59.6018,59.5869,59.5943,18800.0
2013-10-28 15:20:00,80.11,80.11,80.1,80.11,17200.0,59.5943,59.5943,59.5869,59.5943,17200.0
2013-10-28 15:30:00,80.11,80.11,80.08,80.08,25400.0,59.5943,59.5943,59.572,59.572,25400.0
2013-10-28 15:40:00,80.09,80.11,80.07,80.11,18500.0,59.5795,59.5943,59.5646,59.5943,18500.0
2013-10-28 15:50:00,80.11,80.11,80.1,80.11,11400.0,59.5943,59.5943,59.5869,59.5943,11400.0
2013-10-29 09:30:00,80.12,80.13,80.09,80.09,18300.0,59.6018,59.6092,59.5795,59.5795,18300.0
2013-10-29 09:40:00,80.12,80.12,80.11,80.11,1400.0,59.6018,59.6018,59.5943,59.5943,1400.0
2013-10-29 09:50:00,80.11,80.12,80.11,80.11,10300.0,59.5943,59.6018,59.5943,59.5943,10300.0
2013-10-29 10:00:00,80.12,80.13,80.12,80.13,4700.0,59.6018,59.6092,59.6018,59.6092,4700.0
2013-10-29 10:10:00,80.13,80.13,80.13,80.13,600.0,59.6092,59.6092,59.6092,59.6092,600.0
2013-10-29 10:20:00,80.13,80.14,80.13,80.14,2500.0,59.6092,59.6167,59.6092,59.6167,2500.0
2013-10-29 10:30:00,80.14,80.15,80.13,80.15,6000.0,59.6167,59.6241,59.6092,59.6241,6000.0
2013-10-29 10:40:00,80.15,80.16,80.14,80.16,15900.0,59.6241,59.6315,59.6167,59.6315,15900.0
2013-10-29 10:50:00,80.15,80.16,80.15,80.15,4300.0,59.6241,59.6315,59.6241,59.6241,4300.0
2013-10-29 11:00:00,80.15,80.16,80.15,80.16,2900.0,59.6241,59.6315,59.6241,59.6315,2900.0
2013-10-29 11:10:00,80.15,80.16,80.14,80.15,5200.0,59.6241,59.6315,59.6167,59.6241,5200.0
2013-10-29 11:20:00,80.16,80.16,80.14,80.15,4100.0,59.6315,59.6315,59.6167,59.6241,4100.0
2013-10-29 11:30:00,80.16,80.16,80.14,80.15,5900.0,59.6315,59.6315,59.6167,59.6241,5900.0
2013-10-29 11:40:00,80.15,80.16,80.14,80.14,4400.0,59.6241,59.6315,59.6167,59.6167,4400.0
2013-10-29 11:50:00,80.13,80.13,80.12,80.12,2900.0,59.6092,59.6092,59.6018,59.6018,2900.0
2013-10-29 12:00:00,80.13,80.13,80.12,80.12,6100.0,59.6092,59.6092,59.6018,59.6018,6100.0
2013-10-29 12:10:00,80.13,80.13,80.12,80.12,9400.0,59.6092,59.6092,59.6018,59.6018,9400.0
2013-10-29 12:20:00,80.12,80.13,80.12,80.12,5500.0,59.6018,59.6092,59.6018,59.6018,5500.0
2013-10-29 12:30:00,80.12,80.13,80.12,80.13,6900.0,59.6018,59.6092,59.6018,59.6092,6900.0
2013-10-29 12:40:00,80.13,80.13,80.12,80.13,7500.0,59.6092,59.6092,59.6018,59.6092,7500.0
2013-10-29 12:50:00,80.12,80.13,80.12,80.13,500.0,59.6018,59.6092,59.6018,59.6092,500.0
2013-10-29 13:00:00,80.13,80.13,80.11,80.12,19000.0,59.6092,59.6092,59.5943,59.6018,19000.0
2013-10-29 13:10:00,80.11,80.13,80.11,80.12,3300.0,59.5943,59.6092,59.5943,59.6018,3300.0
2013-10-29 13:20:00,80.11,80.12,80.11,80.11,1700.0,59.5943,59.6018,59.5943,59.5943,1700.0
2013-10-29 13:30:00,80.12,80.12,80.11,80.12,2400.0,59.6018,59.6018,59.5943,59.6018,2400.0
2013-10-29 13:40:00,80.12,80.14,80.12,80.13,19600.0,59.6018,59.6167,59.6018,59.6092,19600.0
2013-10-29 13:50:00,80.14,80.14,80.13,80.13,2800.0,59.6167,59.6167,59.6092,59.6092,2800.0
2013-10-29 14:00:00,80.13,80.14,80.13,80.14,3300.0,59.6092,59.6167,59.6092,59.6167,3300.0
2013-10-29 14:10:00,80.14,80.16,80.13,80.14,13800.0,59.6167,59.6315,59.6092,59.6167,13800.0
2013-10-29 14:20:00,80.15,80.16,80.13,80.16,7700.0,59.6241,59.6315,59.6092,59.6315,7700.0
2013-10-29 14:30:00,80.16,80.16,80.13,80.14,20900.0,59.6315,59.6315,59.6092,59.6167,20900.0
2013-10-29 14:40:00,80.15,80.15,80.14,80.14,5900.0,59.6241,59.6241,59.6167,59.6167,5900.0
2013-10-29 14:50:00,80.14,80.16,80.14,80.15,12800.0,59.6167,59.6315,59.6167,59.6241,12800.0
2013-10-29 15:00:00,80.15,80.16,80.14,80.15,13300.0,59.6241,59.6315,59.6167,59.6241,13300.0
2013-10-29 15:10:00,80.14,80.16,80.14,80.14,10500.0,59.6167,59.6315,59.6167,59.6167,10500.0
2013-10-29 15:20:00,80.14,80.16,80.14,80.15,6000.0,59.6167,59.6315,59.6167,59.6241,6000.0
2013-10-29 15:30:00,80.16,80.16,80.15,80.15,6900.0,59.6315,59.6315,59.6241,59.6241,6900.0
2013-10-29 15:40:00,80.16,80.16,80.15,80.15,7300.0,59.6315,59.6315,59.6241,59.6241,7300.0
2013-10-29 15:50:00,80.15,80.16,80.15,80.16,9100.0,59.6241,59.6315,59.6241,59.6315,9100.0
2013-10-30 09:30:00,80.21,80.24,80.21,80.21,15800.0,59.6687,59.6911,59.6687,59.6687,15800.0
2013-10-30 09:40:00,80.23,80.24,80.22,80.23,6800.0,59.6836,59.6911,59.6762,59.6836,6800.0
2013-10-30 09:50:00,80.23,80.24,80.23,80.23,2600.0,59.6836,59.6911,59.6836,59.6836,2600.0
2013-10-30 10:00:00,80.24,80.24,80.23,80.23,7900.0,59.6911,59.6911,59.6836,59.6836,7900.0
2013-10-30 10:10:00,80.22,80.24,80.22,80.24,6100.0,59.6762,59.6911,59.6762,59.6911,6100.0
2013-10-30 10:20:00,80.23,80.24,80.23,80.23,700.0,59.6836,59.6911,59.6836,59.6836,700.0
2013-10-30 10:30:00,80.24,80.24,80.23,80.24,1700.0,59.6911,59.6911,59.6836,59.6911,1700.0
2013-10-30 10:40:00,80.24,80.24,80.23,80.24,5500.0,59.6911,59.6911,59.6836,59.6911,5500.0
2013-10-30 10:50:00,80.24,80.24,80.23,80.24,5600.0,59.6911,59.6911,59.6836,59.6911,5600.0
2013-10-30 11:00:00,80.24,80.24,80.22,80.24,10300.0,59.6911,59.6911,59.6762,59.6911,10300.0
2013-10-30 11:10:00,80.24,80.24,80.23,80.24,2600.0,59.6911,59.6911,59.6836,59.6911,2600.0
2013-10-30 11:20:00,80.23,80.24,80.23,80.24,4100.0,59.6836,59.6911,59.6836,59.6911,4100.0
2013-10-30 11:30:00,80.24,80.24,80.23,80.24,8400.0,59.6911,59.6911,59.6836,59.6911,8400.0
2013-10-30 11:40:00,80.24,80.24,80.23,80.24,10200.0,59.6911,59.6911,59.6836,59.6911,10200.0
2013-10-30 11:50:00,80.23,80.24,80.23,80.24,3400.0,59.6836,59.6911,59.6836,59.6911,3400.0
2013-10-30 12:00:00,80.24,80.25,80.23,80.24,25400.0,59.6911,59.6985,59.6836,59.6911,25400.0
2013-10-30 12:10:00,80.23,80.25,80.23,80.25,5300.0,59.6836,59.6985,59.6836,59.6985,5300.0
2013-10-30 12:20:00,80.25,80.25,80.24,80.24,7700.0,59.6985,59.6985,59.6911,59.6911,7700.0
2013-10-30 12:30:00,80.25,80.26,80.24,80.26,7300.0,59.6985,59.7059,59.6911,59.7059,7300.0
2013-10-30 12:40:00,80.26,80.26,80.25,80.26,9000.0,59.7059,59.7059,59.6985,59.7059,9000.0
2013-10-30 12:50:00,80.26,80.26,80.25,80.25,8300.0,59.7059,59.7059,59.6985,59.6985,8300.0
2013-10-30 13:00:00,80.25,80.26,80.23,80.23,14600.0,59.6985,59.7059,59.6836,59.6836,14600.0
2013-10-30 13:10:00,80.25,80.25,80.23,80.25,10700.0,59.6985,59.6985,59.6836,59.6985,10700.0
2013-10-30 13:20:00,80.25,80.25,80.23,80.25,2800.0,59.6985,59.6985,59.6836,59.6985,2800.0
2013-10-30 13:30:00,80.25,80.25,80.24,80.24,9800.0,59.6985,59.6985,59.6911,59.6911,9800.0
2013-10-30 13:40:00,80.25,80.27,80.25,80.27,26300.0,59.6985,59.7134,59.6985,59.7134,26300.0
2013-10-30 13:50:00,80.27,80.27,80.26,80.26,4700.0,59.7134,59.7134,59.7059,59.7059,4700.0
2013-10-30 14:00:00,80.27,80.27,80.21,80.22,13600.0,59.7134,59.7134,59.6687,59.6762,13600.0
2013-10-30 14:10:00,80.23,80.23,80.2,80.2,10500.0,59.6836,59.6836,59.6613,59.6613,10500.0
2013-10-30 14:20:00,80.2,80.21,80.14,80.14,17400.0,59.6613,59.6687,59.6167,59.6167,17400.0
2013-10-30 14:30:00,80.15,80.16,80.14,80.15,9200.0,59.6241,59.6315,59.6167,59.6241,9200.0
2013-10-30 14:40:00,80.15,80.18,80.15,80.16,27100.0,59.6241,59.6464,59.6241,59.6315,27100.0
2013-10-30 14:50:00,80.17,80.19,80.16,80.18,27100.0,59.639,59.6539,59.6315,59.6464,27100.0
2013-10-30 15:00:00,80.18,80.2,80.18,80.2,72800.0,59.6464,59.6613,59.6464,59.6613,72800.0
2013-10-30 15:10:00,80.2,80.22,80.2,80.21,75000.0,59.6613,59.6762,59.6613,59.6687,75000.0
2013-10-30 15:20:00,80.21,80.22,80.2,80.2,41800.0,59.6687,59.6762,59.6613,59.6613,41800.0
2013-10-30 15:30:00,80.21,80.21,80.2,80.21,2400.0,59.6687,59.6687,59.6613,59.6687,2400.0
2013-10-30 15:40:00,80.21,80.21,80.2,80.21,16600.0,59.6687,59.6687,59.6613,59.6687,16600.0
2013-10-30 15:50:00,80.21,80.21,80.19,80.2,9900.0,59.6687,59.6687,59.6539,59.6613,9900.0
2013-10-31 09:30:00,80.1,80.11,80.06,80.11,15900.0,59.6777,59.6851,59.6479,59.6851,15900.0
2013-10-31 09:40:00,80.1,80.11,80.07,80.08,7000.0,59.6777,59.6851,59.6553,59.6628,7000.0
2013-10-31 09:50:00,80.08,80.08,80.03,80.03,6700.0,59.6628,59.6628,59.6255,59.6255,6700.0
2013-10-31 10:00:00,80.03,80.04,80.01,80.02,6500.0,59.6255,59.633,59.6106,59.6181,6500.0
2013-10-31 10:10:00,80.02,80.04,80.01,80.04,4600.0,59.6181,59.633,59.6106,59.633,4600.0
2013-10-31 10:20:00,80.03,80.05,80.03,80.04,37000.0,59.6255,59.6404,59.6255,59.633,37000.0
2013-10-31 10:30:00,80.04,80.08,80.04,80.08,55400.0,59.633,59.6628,59.633,59.6628,55400.0
2013-10-31 10:40:00,80.08,80.08,80.06,80.06,18900.0,59.6628,59.6628,59.6479,59.6479,18900.0
2013-10-31 10:50:00,80.07,80.07,80.0,80.05,11500.0,59.6553,59.6553,59.6032,59.6404,11500.0
2013-10-31 11:00:00,80.06,80.06,80.05,80.06,5500.0,59.6479,59.6479,59.6404,59.6479,5500.0
2013-10-31 11:10:00,80.06,80.06,80.05,80.06,3400.0,59.6479,59.6479,59.6404,59.6479,3400.0
2013-10-31 11:20:00,80.06,80.07,80.04,80.07,42500.0,59.6479,59.6553,59.633,59.6553,42500.0
2013-10-31 11:30:00,80.07,80.08,80.03,80.08,9400.0,59.6553,59.6628,59.6255,59.6628,9400.0
2013-10-31 11:40:00,80.08,80.09,80.06,80.08,14700.0,59.6628,59.6702,59.6479,59.6628,14700.0
2013-10-31 11:50:00,80.08,80.09,80.08,80.08,57100.0,59.6628,59.6702,59.6628,59.6628,57100.0
2013-10-31 12:00:00,80.08,80.09,80.08,80.09,11500.0,59.6628,59.6702,59.6628,59.6702,11500.0
2013-10-31 12:10:00,80.08,80.09,80.08,80.08,3400.0,59.6628,59.6702,59.6628,59.6628,3400.0
2013-10-31 12:20:00,80.1,80.1,80.09,80.09,18000.0,59.6777,59.6777,59.6702,59.6702,18000.0
2013-10-31 12:30:00,80.1,80.11,80.08,80.1,8400.0,59.6777,59.6851,59.6628,59.6777,8400.0
2013-10-31 12:40:00,80.1,80.1,80.09,80.1,3100.0,59.6777,59.6777,59.6702,59.6777,3100.0
2013-10-31 12:50:00,80.09,80.1,80.09,80.09,6400.0,59.6702,59.6777,59.6702,59.6702,6400.0
2013-10-31 13:00:00,80.1,80.11,80.09,80.1,7600.0,59.6777,59.6851,59.6702,59.6777,7600.0
2013-10-31 13:10:00,80.1,80.1,80.06,80.08,6100.0,59.6777,59.6777,59.6479,59.6628,6100.0
2013-10-31 13:20:00,80.08,80.08,80.07,80.08,3900.0,59.6628,59.6628,59.6553,59.6628,3900.0
2013-10-31 13:30:00,80.08,80.08,80.07,80.08,6600.0,59.6628,59.6628,59.6553,59.6628,6600.0
2013-10-31 13:40:00,80.08,80.09,80.07,80.08,3500.0,59.6628,59.6702,59.6553,59.6628,3500.0
2013-10-31 13:50:00,80.09,80.1,80.08,80.08,22300.0,59.6702,59.6777,59.6628,59.6628,22300.0
2013-10-31 14:00:00,80.09,80.1,80.08,80.09,17500.0,59.6702,59.6777,59.6628,59.6702,17500.0
2013-10-31 14:10:00,80.09,80.1,80.08,80.09,5600.0,59.6702,59.6777,59.6628,59.6702,5600.0
2013-10-31 14:20:00,80.08,80.1,80.07,80.09,10400.0,59.6628,59.6777,59.6553,59.6702,10400.0
2013-10-31 14:30:00,80.09,80.11,80.07,80.1,42800.0,59.6702,59.6851,59.6553,59.6777,42800.0
2013-10-31 14:40:00,80.1,80.1,80.08,80.1,6400.0,59.6777,59.6777,59.6628,59.6777,6400.0
2013-10-31 14:50:00,80.1,80.11,80.1,80.11,2900.0,59.6777,59.6851,59.6777,59.6851,2900.0
2013-10-31 15:00:00,80.1,80.12,80.1,80.1,16600.0,59.6777,59.6926,59.6777,59.6777,16600.0
2013-10-31 15:10:00,80.1,80.11,80.1,80.11,8300.0,59.6777,59.6851,59.6777,59.6851,8300.0
2013-10-31 15:20:00,80.11,80.12,80.1,80.11,14300.0,59.6851,59.6926,59.6777,59.6851,14300.0
2013-10-31 15:30:00,80.12,80.12,80.11,80.11,8300.0,59.6926,59.6926,59.6851,59.6851,8300.0
2013-10-31 15:40:00,80.12,80.12,80.1,80.1,14500.0,59.6926,59.6926,59.6777,59.6777,14500.0
2013-10-31 15:50:00,80.11,80.12,80.07,80.07,53800.0,59.6851,59.6926,59.6553,59.6553,53800.0
2013-11-01 09:30:00,80.1,80.1,80.05,80.09,9300.0,59.6777,59.6777,59.6404,59.6702,9300.0
2013-11-01 09:40:00,80.08,80.09,80.08,80.08,4000.0,59.6628,59.6702,59.6628,59.6628,4000.0
2013-11-01 09:50:00,80.07,80.08,80.05,80.08,3000.0,59.6553,59.6628,59.6404,59.6628,3000.0
2013-11-01 10:00:00,80.06,80.06,80.04,80.06,7000.0,59.6479,59.6479,59.633,59.6479,7000.0
2013-11-01 10:10:00,80.06,80.06,80.02,80.03,9600.0,59.6479,59.6479,59.6181,59.6255,9600.0
2013-11-01 10:20:00,80.02,80.04,80.02,80.04,11000.0,59.6181,59.633,59.6181,59.633,11000.0
2013-11-01 10:30:00,80.03,80.05,80.03,80.05,5100.0,59.6255,59.6404,59.6255,59.6404,5100.0
2013-11-01 10:40:00,80.05,80.05,80.03,80.03,5900.0,59.6404,59.6404,59.6255,59.6255,5900.0
2013-11-01 10:50:00,80.04,80.05,80.03,80.04,5900.0,59.633,59.6404,59.6255,59.633,5900.0
2013-11-01 11:00:00,80.05,80.05,80.01,80.02,15300.0,59.6404,59.6404,59.6106,59.6181,15300.0
2013-11-01 11:10:00,80.03,80.04,80.01,80.03,23600.0,59.6255,59.633,59.6106,59.6255,23600.0
2013-11-01 11:20:00,80.03,80.03,80.02,80.02,4500.0,59.6255,59.6255,59.6181,59.6181,4500.0
2013-11-01 11:30:00,80.02,80.03,80.01,80.01,3100.0,59.6181,59.6255,59.6106,59.6106,3100.0
2013-11-01 11:40:00,80.03,80.03,80.01,80.02,19300.0,59.6255,59.6255,59.6106,59.6181,19300.0
2013-11-01 11:50:00,80.01,80.02,80.01,80.01,1700.0,59.6106,59.6181,59.6106,59.6106,1700.0
2013-11-01 12:00:00,80.01,80.01,79.99,80.01,25700.0,59.6106,59.6106,59.5957,59.6106,25700.0
2013-11-01 12:10:00,80.01,80.03,80.01,80.02,6200.0,59.6106,59.6255,59.6106,59.6181,6200.0
2013-11-01 12:20:00,80.02,80.03,80.01,80.02,11300.0,59.6181,59.6255,59.6106,59.6181,11300.0
2013-11-01 12:30:00,80.02,80.02,79.99,80.01,11200.0,59.6181,59.6181,59.5957,59.6106,11200.0
2013-11-01 12:40:00,80.0,80.01,80.0,80.0,6300.0,59.6032,59.6106,59.6032,59.6032,6300.0
2013-11-01 12:50:00,80.01,80.05,80.01,80.03,18500.0,59.6106,59.6404,59.6106,59.6255,18500.0
2013-11-01 13:00:00,80.03,80.04,80.02,80.03,6700.0,59.6255,59.633,59.6181,59.6255,6700.0
2013-11-01 13:10:00,80.03,80.03,80.01,80.01,5600.0,59.6255,59.6255,59.6106,59.6106,5600.0
2013-11-01 13:20:00,80.01,80.02,80.0,80.0,9900.0,59.6106,59.6181,59.6032,59.6032,9900.0
2013-11-01 13:30:00,80.0,80.0,79.99,79.99,3400.0,59.6032,59.6032,59.5957,59.5957,3400.0
2013-11-01 13:40:00,79.99,80.0,79.98,79.99,6800.0,59.5957,59.6032,59.5883,59.5957,6800.0
2013-11-01 13:50:00,79.98,79.99,79.97,79.97,3700.0,59.5883,59.5957,59.5808,59.5808,3700.0
2013-11-01 14:00:00,79.98,79.98,79.95,79.95,44700.0,59.5883,59.5883,59.5659,59.5659,44700.0
2013-11-01 14:10:00,79.96,79.96,79.95,79.96,7700.0,59.5734,59.5734,59.5659,59.5734,7700.0
2013-11-01 14:20:00,79.96,79.97,79.95,79.96,10000.0,59.5734,59.5808,59.5659,59.5734,10000.0
2013-11-01 14:30:00,79.95,79.96,79.95,79.95,7100.0,59.5659,59.5734,59.5659,59.5659,7100.0
2013-11-01 14:40:00,79.95,79.97,79.95,79.97,28300.0,59.5659,59.5808,59.5659,59.5808,28300.0
2013-11-01 14:50:00,79.96,79.97,79.95,79.96,11100.0,59.5734,59.5808,59.5659,59.5734,11100.0
2013-11-01 15:00:00,79.95,79.97,79.95,79.97,16100.0,59.5659,59.5808,59.5659,59.5808,16100.0
2013-11-01 15:10:00,79.97,79.97,79.96,79.97,31200.0,59.5808,59.5808,59.5734,59.5808,31200.0
2013-11-01 15:20:00,79.97,79.97,79.96,79.96,17200.0,59.5808,59.5808,59.5734,59.5734,17200.0
2013-11-01 15:30:00,79.96,79.97,79.96,79.97,9900.0,59.5734,59.5808,59.5734,59.5808,9900.0
2013-11-01 15:40:00,79.97,79.97,79.96,79.97,18300.0,59.5808,59.5808,59.5734,59.5808,18300.0
2013-11-01 15:50:00,79.97,79.99,79.96,79.97,62900.0,59.5808,59.5957,59.5734,59.5808,62900.0
2013-11-04 09:30:00,80.0,80.05,79.99,80.03,14100.0,59.6032,59.6404,59.5957,59.6255,14100.0
2013-11-04 09:40:00,80.03,80.03,80.0,80.02,3800.0,59.6255,59.6255,59.6032,59.6181,3800.0
2013-11-04 09:50:00,80.03,80.03,80.01,80.01,1100.0,59.6255,59.6255,59.6106,59.6106,1100.0
2013-11-04 10:00:00,80.02,80.03,80.01,80.03,6100.0,59.6181,59.6255,59.6106,59.6255,6100.0
2013-11-04 10:10:00,80.03,80.05,80.02,80.04,5200.0,59.6255,59.6404,59.6181,59.633,5200.0
2013-11-04 10:20:00,80.04,80.05,80.04,80.04,5500.0,59.633,59.6404,59.633,59.633,5500.0
2013-11-04 10:30:00,80.05,80.05,80.02,80.03,12500.0,59.6404,59.6404,59.6181,59.6255,12500.0
2013-11-04 10:40:00,80.02,80.03,80.02,80.03,15300.0,59.6181,59.6255,59.6181,59.6255,15300.0
2013-11-04 10:50:00,80.03,80.03,80.01,80.02,8300.0,59.6255,59.6255,59.6106,59.6181,8300.0
2013-11-04 11:00:00,80.01,80.03,80.01,80.01,20600.0,59.6106,59.6255,59.6106,59.6106,20600.0
2013-11-04 11:10:00,80.01,80.02,80.0,80.0,5400.0,59.6106,59.6181,59.6032,59.6032,5400.0
2013-11-04 11:20:00,80.02,80.02,80.01,80.02,9000.0,59.6181,59.6181,59.6106,59.6181,9000.0
2013-11-04 11:30:00,80.02,80.03,80.01,80.03,3600.0,59.6181,59.6255,59.6106,59.6255,3600.0
2013-11-04 11:40:00,80.02,80.03,80.01,80.02,7700.0,59.6181,59.6255,59.6106,59.6181,7700.0
2013-11-04 11:50:00,80.02,80.02,80.01,80.02,8000.0,59.6181,59.6181,59.6106,59.6181,8000.0
2013-11-04 12:00:00,80.02,80.03,80.01,80.03,14500.0,59.6181,59.6255,59.6106,59.6255,14500.0
2013-11-04 12:10:00,80.03,80.03,80.01,80.01,3700.0,59.6255,59.6255,59.6106,59.6106,3700.0
2013-11-04 12:20:00,80.02,80.03,80.02,80.02,3300.0,59.6181,59.6255,59.6181,59.6181,3300.0
2013-11-04 12:30:00,80.02,80.02,80.01,80.02,13500.0,59.6181,59.6181,59.6106,59.6181,13500.0
2013-11-04 12:40:00,80.02,80.03,80.01,80.02,24700.0,59.6181,59.6255,59.6106,59.6181,24700.0
2013-11-04 12:50:00,80.03,80.03,80.01,80.02,6500.0,59.6255,59.6255,59.6106,59.6181,6500.0
2013-11-04 13:00:00,80.01,80.02,80.01,80.01,1700.0,59.6106,59.6181,59.6106,59.6106,1700.0
2013-11-04 13:10:00,80.02,80.02,80.0,80.01,7000.0,59.6181,59.6181,59.6032,59.6106,7000.0
2013-11-04 13:20:00,80.01,80.01,80.0,80.01,5300.0,59.6106,59.6106,59.6032,59.6106,5300.0
2013-11-04 13:30:00,80.01,80.01,80.0,80.01,5700.0,59.6106,59.6106,59.6032,59.6106,5700.0
2013-11-04 13:40:00,80.02,80.02,80.0,80.01,3400.0,59.6181,59.6181,59.6032,59.6106,3400.0
2013-11-04 13:50:00,80.02,80.02,80.01,80.02,7400.0,59.6181,59.6181,59.6106,59.6181,7400.0
2013-11-04 14:00:00,80.01,80.03,80.01,80.02,10200.0,59.6106,59.6255,59.6106,59.6181,10200.0
2013-11-04 14:10:00,80.02,80.03,80.02,80.02,4700.0,59.6181,59.6255,59.6181,59.6181,4700.0
2013-11-04 14:20:00,80.03,80.04,80.02,80.02,14000.0,59.6255,59.633,59.6181,59.6181,14000.0
2013-11-04 14:30:00,80.03,80.05,80.03,80.04,6200.0,59.6255,59.6404,59.6255,59.633,6200.0
2013-11-04 14:40:00,80.03,80.05,80.03,80.04,8100.0,59.6255,59.6404,59.6255,59.633,8100.0
2013-11-04 14:50:00,80.03,80.05,80.03,80.05,7900.0,59.6255,59.6404,59.6255,59.6404,7900.0
2013-11-04 15:00:00,80.04,80.04,80.02,80.02,6500.0,59.633,59.633,59.6181,59.6181,6500.0
2013-11-04 15:10:00,80.03,80.04,80.02,80.03,16800.0,59.6255,59.633,59.6181,59.6255,16800.0
2013-11-04 15:20:00,80.02,80.03,80.02,80.03,6000.0,59.6181,59.6255,59.6181,59.6255,6000.0
2013-11-04 15:30:00,80.02,80.04,80.02,80.03,17100.0,59.6181,59.633,59.6181,59.6255,17100.0
2013-11-04 15:40:00,80.03,80.04,80.03,80.03,7100.0,59.6255,59.633,59.6255,59.6255,7100.0
2013-11-04 15:50:00,80.04,80.05,80.03,80.05,21000.0,59.633,59.6404,59.6255,59.6404,21000.0
2013-11-05 09:30:00,80.02,80.02,80.0,80.0,25900.0,59.6181,59.6181,59.6032,59.6032,25900.0
2013-11-05 09:40:00,80.02,80.02,80.0,80.01,6200.0,59.6181,59.6181,59.6032,59.6106,6200.0
2013-11-05 09:50:00,80.01,80.01,79.99,80.0,6000.0,59.6106,59.6106,59.5957,59.6032,6000.0
2013-11-05 10:00:00,80.01,80.01,79.97,79.98,33800.0,59.6106,59.6106,59.5808,59.5883,33800.0
2013-11-05 10:10:00,79.97,80.0,79.97,79.99,24400.0,59.5808,59.6032,59.5808,59.5957,24400.0
2013-11-05 10:20:00,79.99,80.0,79.98,80.0,10200.0,59.5957,59.6032,59.5883,59.6032,10200.0
2013-11-05 10:30:00,80.0,80.0,79.98,79.98,5700.0,59.6032,59.6032,59.5883,59.5883,5700.0
2013-11-05 10:40:00,79.99,80.0,79.98,79.98,7500.0,59.5957,59.6032,59.5883,59.5883,7500.0
2013-11-05 10:50:00,79.99,80.0,79.98,79.98,7900.0,59.5957,59.6032,59.5883,59.5883,7900.0
2013-11-05 11:00:00,79.99,80.0,79.99,79.99,6900.0,59.5957,59.6032,59.5957,59.5957,6900.0
2013-11-05 11:10:00,79.98,80.0,79.98,79.99,8900.0,59.5883,59.6032,59.5883,59.5957,8900.0
2013-11-05 11:20:00,79.99,80.0,79.97,79.99,15000.0,59.5957,59.6032,59.5808,59.5957,15000.0
2013-11-05 11:30:00,79.99,79.99,79.96,79.96,8000.0,59.5957,59.5957,59.5734,59.5734,8000.0
2013-11-05 11:40:00,79.99,79.99,79.96,79.96,3800.0,59.5957,59.5957,59.5734,59.5734,3800.0
2013-11-05 11:50:00,79.97,79.99,79.96,79.99,16400.0,59.5808,59.5957,59.5734,59.5957,16400.0
2013-11-05 12:00:00,79.99,80.0,79.98,80.0,4600.0,59.5957,59.6032,59.5883,59.6032,4600.0
2013-11-05 12:10:00,80.0,80.01,79.98,79.98,12000.0,59.6032,59.6106,59.5883,59.5883,12000.0
2013-11-05 12:20:00,79.98,80.02,79.98,80.02,3000.0,59.5883,59.6181,59.5883,59.6181,3000.0
2013-11-05 12:30:00,80.02,80.02,80.0,80.02,5200.0,59.6181,59.6181,59.6032,59.6181,5200.0
2013-11-05 12:40:00,80.01,80.03,80.01,80.03,4800.0,59.6106,59.6255,59.6106,59.6255,4800.0
2013-11-05 12:50:00,80.03,80.03,80.03,80.03,3100.0,59.6255,59.6255,59.6255,59.6255,3100.0
2013-11-05 13:00:00,80.03,80.03,80.02,80.02,2600.0,59.6255,59.6255,59.6181,59.6181,2600.0
2013-11-05 13:10:00,80.03,80.04,80.01,80.02,4800.0,59.6255,59.633,59.6106,59.6181,4800.0
2013-11-05 13:20:00,80.02,80.02,80.0,80.01,7100.0,59.6181,59.6181,59.6032,59.6106,7100.0
2013-11-05 13:30:00,80.01,80.02,80.0,80.0,14000.0,59.6106,59.6181,59.6032,59.6032,14000.0
2013-11-05 13:40:00,80.0,80.02,80.0,80.0,4400.0,59.6032,59.6181,59.6032,59.6032,4400.0
2013-11-05 13:50:00,80.02,80.02,80.0,80.0,7200.0,59.6181,59.6181,59.6032,59.6032,7200.0
2013-11-05 14:00:00,80.0,80.02,80.0,80.01,10800.0,59.6032,59.6181,59.6032,59.6106,10800.0
2013-11-05 14:10:00,80.02,80.02,80.0,80.0,6500.0,59.6181,59.6181,59.6032,59.6032,6500.0
2013-11-05 14:20:00,80.02,80.02,80.0,80.02,3500.0,59.6181,59.6181,59.6032,59.6181,3500.0
2013-11-05 14:30:00,80.02,80.02,80.0,80.0,20400.0,59.6181,59.6181,59.6032,59.6032,20400.0
2013-11-05 14:40:00,80.0,80.01,79.99,80.0,11300.0,59.6032,59.6106,59.5957,59.6032,11300.0
2013-11-05 14:50:00,80.01,80.01,80.0,80.01,12100.0,59.6106,59.6106,59.6032,59.6106,12100.0
2013-11-05 15:00:00,80.01,80.01,80.0,80.01,5400.0,59.6106,59.6106,59.6032,59.6106,5400.0
2013-11-05 15:10:00,80.0,80.01,80.0,80.0,11400.0,59.6032,59.6106,59.6032,59.6032,11400.0
2013-11-05 15:20:00,80.01,80.02,80.0,80.02,13500.0,59.6106,59.6181,59.6032,59.6181,13500.0
2013-11-05 15:30:00,80.01,80.02,80.01,80.01,12900.0,59.6106,59.6181,59.6106,59.6106,12900.0
2013-11-05 15:40:00,80.02,80.04,80.0,80.03,23000.0,59.6181,59.633,59.6032,59.6255,23000.0
2013-11-05 15:50:00,80.03,80.05,80.02,80.03,102200.0,59.6255,59.6404,59.6181,59.6255,102200.0
2013-11-06 09:30:00,80.12,80.12,80.06,80.09,23100.0,59.6926,59.6926,59.6479,59.6702,23100.0
2013-11-06 09:40:00,80.12,80.12,80.08,80.12,2400.0,59.6926,59.6926,59.6628,59.6926,2400.0
2013-11-06 09:50:00,80.1,80.13,80.08,80.09,24100.0,59.6777,59.7,59.6628,59.6702,24100.0
2013-11-06 10:00:00,80.12,80.14,80.09,80.1,58000.0,59.6926,59.7075,59.6702,59.6777,58000.0
2013-11-06 10:10:00,80.12,80.12,80.09,80.1,3900.0,59.6926,59.6926,59.6702,59.6777,3900.0
2013-11-06 10:20:00,80.1,80.11,80.09,80.1,23600.0,59.6777,59.6851,59.6702,59.6777,23600.0
2013-11-06 10:30:00,80.09,80.11,80.09,80.11,2900.0,59.6702,59.6851,59.6702,59.6851,2900.0
2013-11-06 10:40:00,80.11,80.11,80.09,80.1,11800.0,59.6851,59.6851,59.6702,59.6777,11800.0
2013-11-06 10:50:00,80.1,80.1,80.09,80.09,3200.0,59.6777,59.6777,59.6702,59.6702,3200.0
2013-11-06 11:00:00,80.08,80.11,80.08,80.11,23400.0,59.6628,59.6851,59.6628,59.6851,23400.0
2013-11-06 11:10:00,80.11,80.11,80.08,80.1,3800.0,59.6851,59.6851,59.6628,59.6777,3800.0
2013-11-06 11:20:00,80.12,80.13,80.1,80.13,5100.0,59.6926,59.7,59.6777,59.7,5100.0
2013-11-06 11:30:00,80.12,80.15,80.11,80.15,9100.0,59.6926,59.7149,59.6851,59.7149,9100.0
2013-11-06 11:40:00,80.15,80.15,80.12,80.13,4700.0,59.7149,59.7149,59.6926,59.7,4700.0
2013-11-06 11:50:00,80.14,80.14,80.13,80.13,10900.0,59.7075,59.7075,59.7,59.7,10900.0
2013-11-06 12:00:00,80.13,80.16,80.12,80.14,54500.0,59.7,59.7224,59.6926,59.7075,54500.0
2013-11-06 12:10:00,80.14,80.15,80.13,80.13,5100.0,59.7075,59.7149,59.7,59.7,5100.0
2013-11-06 12:20:00,80.13,80.16,80.13,80.16,4300.0,59.7,59.7224,59.7,59.7224,4300.0
2013-11-06 12:30:00,80.15,80.15,80.14,80.15,6900.0,59.7149,59.7149,59.7075,59.7149,6900.0
2013-11-06 12:40:00,80.13,80.16,80.13,80.15,9300.0,59.7,59.7224,59.7,59.7149,9300.0
2013-11-06 12:50:00,80.15,80.16,80.13,80.13,8500.0,59.7149,59.7224,59.7,59.7,8500.0
2013-11-06 13:00:00,80.13,80.16,80.13,80.15,11000.0,59.7,59.7224,59.7,59.7149,11000.0
2013-11-06 13:10:00,80.15,80.16,80.15,80.16,3400.0,59.7149,59.7224,59.7149,59.7224,3400.0
2013-11-06 13:20:00,80.16,80.16,80.14,80.15,8900.0,59.7224,59.7224,59.7075,59.7149,8900.0
2013-11-06 13:30:00,80.15,80.16,80.14,80.15,6200.0,59.7149,59.7224,59.7075,59.7149,6200.0
2013-11-06 13:40:00,80.14,80.15,80.11,80.13,9000.0,59.7075,59.7149,59.6851,59.7,9000.0
2013-11-06 13:50:00,80.12,80.16,80.12,80.14,20900.0,59.6926,59.7224,59.6926,59.7075,20900.0
2013-11-06 14:00:00,80.15,80.15,80.13,80.13,4000.0,59.7149,59.7149,59.7,59.7,4000.0
2013-11-06 14:10:00,80.14,80.15,80.13,80.13,11400.0,59.7075,59.7149,59.7,59.7,11400.0
2013-11-06 14:20:00,80.13,80.14,80.13,80.13,17700.0,59.7,59.7075,59.7,59.7,17700.0
2013-11-06 14:30:00,80.14,80.15,80.13,80.13,13700.0,59.7075,59.7149,59.7,59.7,13700.0
2013-11-06 14:40:00,80.14,80.15,80.13,80.15,15800.0,59.7075,59.7149,59.7,59.7149,15800.0
2013-11-06 14:50:00,80.15,80.15,80.14,80.14,17000.0,59.7149,59.7149,59.7075,59.7075,17000.0
2013-11-06 15:00:00,80.14,80.14,80.12,80.14,19200.0,59.7075,59.7075,59.6926,59.7075,19200.0
2013-11-06 15:10:00,80.12,80.15,80.12,80.14,7700.0,59.6926,59.7149,59.6926,59.7075,7700.0
2013-11-06 15:20:00,80.14,80.15,80.13,80.14,25000.0,59.7075,59.7149,59.7,59.7075,25000.0
2013-11-06 15:30:00,80.15,80.15,80.13,80.14,20300.0,59.7149,59.7149,59.7,59.7075,20300.0
2013-11-06 15:40:00,80.15,80.15,80.14,80.15,24400.0,59.7149,59.7149,59.7075,59.7149,24400.0
2013-11-06 15:50:00,80.15,80.15,80.14,80.14,84100.0,59.7149,59.7149,59.7075,59.7075,84100.0
2013-11-07 09:30:00,80.2,80.2,80.17,80.17,27500.0,59.7522,59.7522,59.7298,59.7298,27500.0
2013-11-07 09:40:00,80.17,80.19,80.17,80.18,4700.0,59.7298,59.7447,59.7298,59.7373,4700.0
2013-11-07 09:50:00,80.17,80.18,80.13,80.13,17100.0,59.7298,59.7373,59.7,59.7,17100.0
2013-11-07 10:00:00,80.13,80.16,80.13,80.13,6200.0,59.7,59.7224,59.7,59.7,6200.0
2013-11-07 10:10:00,80.13,80.16,80.13,80.15,6000.0,59.7,59.7224,59.7,59.7149,6000.0
2013-11-07 10:20:00,80.13,80.15,80.12,80.13,11500.0,59.7,59.7149,59.6926,59.7,11500.0
2013-11-07 10:30:00,80.12,80.13,80.11,80.13,13700.0,59.6926,59.7,59.6851,59.7,13700.0
2013-11-07 10:40:00,80.11,80.13,80.11,80.11,6000.0,59.6851,59.7,59.6851,59.6851,6000.0
2013-11-07 10:50:00,80.1,80.11,80.1,80.11,2500.0,59.6777,59.6851,59.6777,59.6851,2500.0
2013-11-07 11:00:00,80.11,80.14,80.1,80.1,24100.0,59.6851,59.7075,59.6777,59.6777,24100.0
2013-11-07 11:10:00,80.1,80.14,80.1,80.13,26700.0,59.6777,59.7075,59.6777,59.7,26700.0
2013-11-07 11:20:00,80.16,80.16,80.13,80.15,22700.0,59.7224,59.7224,59.7,59.7149,22700.0
2013-11-07 11:30:00,80.13,80.15,80.13,80.15,1300.0,59.7,59.7149,59.7,59.7149,1300.0
2013-11-07 11:40:00,80.15,80.16,80.12,80.16,18600.0,59.7149,59.7224,59.6926,59.7224,18600.0
2013-11-07 11:50:00,80.16,80.16,80.14,80.15,4800.0,59.7224,59.7224,59.7075,59.7149,4800.0
2013-11-07 12:00:00,80.15,80.17,80.14,80.16,4400.0,59.7149,59.7298,59.7075,59.7224,4400.0
2013-11-07 12:10:00,80.17,80.18,80.14,80.17,22900.0,59.7298,59.7373,59.7075,59.7298,22900.0
2013-11-07 12:20:00,80.14,80.17,80.14,80.17,140200.0,59.7075,59.7298,59.7075,59.7298,140200.0
2013-11-07 12:30:00,80.16,80.17,80.15,80.16,37000.0,59.7224,59.7298,59.7149,59.7224,37000.0
2013-11-07 12:40:00,80.16,80.17,80.15,80.16,23700.0,59.7224,59.7298,59.7149,59.7224,23700.0
2013-11-07 12:50:00,80.17,80.17,80.15,80.16,11400.0,59.7298,59.7298,59.7149,59.7224,11400.0
2013-11-07 13:00:00,80.16,80.16,80.14,80.16,33900.0,59.7224,59.7224,59.7075,59.7224,33900.0
2013-11-07 13:10:00,80.16,80.17,80.15,80.16,53800.0,59.7224,59.7298,59.7149,59.7224,53800.0
2013-11-07 13:20:00,80.16,80.16,80.14,80.15,28100.0,59.7224,59.7224,59.7075,59.7149,28100.0
2013-11-07 13:30:00,80.15,80.16,80.12,80.15,142800.0,59.7149,59.7224,59.6926,59.7149,142800.0
2013-11-07 13:40:00,80.15,80.16,80.15,80.15,24500.0,59.7149,59.7224,59.7149,59.7149,24500.0
2013-11-07 13:50:00,80.15,80.16,80.15,80.15,10200.0,59.7149,59.7224,59.7149,59.7149,10200.0
2013-11-07 14:00:00,80.16,80.16,80.13,80.13,13100.0,59.7224,59.7224,59.7,59.7,13100.0
2013-11-07 14:10:00,80.14,80.15,80.13,80.15,9200.0,59.7075,59.7149,59.7,59.7149,9200.0
2013-11-07 14:20:00,80.15,80.15,80.13,80.14,8900.0,59.7149,59.7149,59.7,59.7075,8900.0
2013-11-07 14:30:00,80.14,80.15,80.13,80.14,15000.0,59.7075,59.7149,59.7,59.7075,15000.0
2013-11-07 14:40:00,80.14,80.14,80.13,80.14,9000.0,59.7075,59.7075,59.7,59.7075,9000.0
2013-11-07 14:50:00,80.14,80.14,80.13,80.13,22600.0,59.7075,59.7075,59.7,59.7,22600.0
2013-11-07 15:00:00,80.14,80.15,80.13,80.13,13100.0,59.7075,59.7149,59.7,59.7,13100.0
2013-11-07 15:10:00,80.13,80.14,80.12,80.13,12000.0,59.7,59.7075,59.6926,59.7,12000.0
2013-11-07 15:20:00,80.13,80.14,80.12,80.14,14500.0,59.7,59.7075,59.6926,59.7075,14500.0
2013-11-07 15:30:00,80.14,80.15,80.13,80.14,17300.0,59.7075,59.7149,59.7,59.7075,17300.0
2013-11-07 15:40:00,80.14,80.14,80.11,80.13,14100.0,59.7075,59.7075,59.6851,59.7,14100.0
2013-11-07 15:50:00,80.14,80.15,80.12,80.12,15400.0,59.7075,59.7149,59.6926,59.6926,15400.0
2013-11-08 09:30:00,79.98,79.99,79.97,79.97,71300.0,59.5883,59.5957,59.5808,59.5808,71300.0
2013-11-08 09:40:00,79.98,79.99,79.96,79.98,13800.0,59.5883,59.5957,59.5734,59.5883,13800.0
2013-11-08 09:50:00,79.97,79.98,79.97,79.98,2600.0,59.5808,59.5883,59.5808,59.5883,2600.0
2013-11-08 10:00:00,79.98,79.98,79.96,79.97,48000.0,59.5883,59.5883,59.5734,59.5808,48000.0
2013-11-08 10:10:00,79.96,79.97,79.96,79.97,11500.0,59.5734,59.5808,59.5734,59.5808,11500.0
2013-11-08 10:20:00,79.97,79.97,79.94,79.94,8800.0,59.5808,59.5808,59.5585,59.5585,8800.0
2013-11-08 10:30:00,79.95,79.95,79.94,79.95,4400.0,59.5659,59.5659,59.5585,59.5659,4400.0
2013-11-08 10:40:00,79.95,79.95,79.94,79.94,1000.0,59.5659,59.5659,59.5585,59.5585,1000.0
2013-11-08 10:50:00,79.95,79.97,79.94,79.96,9700.0,59.5659,59.5808,59.5585,59.5734,9700.0
2013-11-08 11:00:00,79.96,79.97,79.95,79.95,13300.0,59.5734,59.5808,59.5659,59.5659,13300.0
2013-11-08 11:10:00,79.94,79.96,79.94,79.95,3500.0,59.5585,59.5734,59.5585,59.5659,3500.0
2013-11-08 11:20:00,79.94,79.96,79.94,79.96,7300.0,59.5585,59.5734,59.5585,59.5734,7300.0
2013-11-08 11:30:00,79.96,79.97,79.94,79.97,10100.0,59.5734,59.5808,59.5585,59.5808,10100.0
2013-11-08 11:40:00,79.96,79.97,79.96,79.97,3500.0,59.5734,59.5808,59.5734,59.5808,3500.0
2013-11-08 11:50:00,79.97,79.97,79.96,79.97,7300.0,59.5808,59.5808,59.5734,59.5808,7300.0
2013-11-08 12:00:00,79.97,79.97,79.96,79.97,1900.0,59.5808,59.5808,59.5734,59.5808,1900.0
2013-11-08 12:10:00,79.96,79.97,79.96,79.97,4400.0,59.5734,59.5808,59.5734,59.5808,4400.0
2013-11-08 12:20:00,79.97,79.97,79.96,79.97,10600.0,59.5808,59.5808,59.5734,59.5808,10600.0
2013-11-08 12:30:00,79.97,79.97,79.96,79.97,4000.0,59.5808,59.5808,59.5734,59.5808,4000.0
2013-11-08 12:40:00,79.97,79.97,79.96,79.97,5900.0,59.5808,59.5808,59.5734,59.5808,5900.0
2013-11-08 12:50:00,79.96,79.97,79.96,79.96,3800.0,59.5734,59.5808,59.5734,59.5734,3800.0
2013-11-08 13:00:00,79.97,79.97,79.95,79.97,17600.0,59.5808,59.5808,59.5659,59.5808,17600.0
2013-11-08 13:10:00,79.96,79.97,79.95,79.96,11100.0,59.5734,59.5808,59.5659,59.5734,11100.0
2013-11-08 13:20:00,79.95,79.96,79.95,79.95,13500.0,59.5659,59.5734,59.5659,59.5659,13500.0
2013-11-08 13:30:00,79.95,79.96,79.95,79.96,3200.0,59.5659,59.5734,59.5659,59.5734,3200.0
2013-11-08 13:40:00,79.96,79.97,79.95,79.95,14500.0,59.5734,59.5808,59.5659,59.5659,14500.0
2013-11-08 13:50:00,79.95,79.96,79.95,79.95,5200.0,59.5659,59.5734,59.5659,59.5659,5200.0
2013-11-08 14:00:00,79.96,79.96,79.94,79.95,10900.0,59.5734,59.5734,59.5585,59.5659,10900.0
2013-11-08 14:10:00,79.94,79.95,79.94,79.95,8300.0,59.5585,59.5659,59.5585,59.5659,8300.0
2013-11-08 14:20:00,79.95,79.95,79.94,79.95,6000.0,59.5659,59.5659,59.5585,59.5659,6000.0
2013-11-08 14:30:00,79.95,79.96,79.94,79.95,24300.0,59.5659,59.5734,59.5585,59.5659,24300.0
2013-11-08 14:40:00,79.95,79.96,79.94,79.95,17800.0,59.5659,59.5734,59.5585,59.5659,17800.0
2013-11-08 14:50:00,79.95,79.96,79.92,79.95,20900.0,59.5659,59.5734,59.5436,59.5659,20900.0
2013-11-08 15:00:00,79.93,79.96,79.93,79.96,32100.0,59.551,59.5734,59.551,59.5734,32100.0
2013-11-08 15:10:00,79.95,79.96,79.95,79.95,7300.0,59.5659,59.5734,59.5659,59.5659,7300.0
2013-11-08 15:20:00,79.96,79.96,79.95,79.96,13500.0,59.5734,59.5734,59.5659,59.5734,13500.0
2013-11-08 15:30:00,79.96,79.97,79.96,79.97,12600.0,59.5734,59.5808,59.5734,59.5808,12600.0
2013-11-08 15:40:00,79.97,79.97,79.96,79.97,31500.0,59.5808,59.5808,59.5734,59.5808,31500.0
2013-11-08 15:50:00,79.97,79.97,79.96,79.97,20400.0,59.5808,59.5808,59.5734,59.5808,20400.0
2013-11-11 09:30:00,80.02,80.03,79.98,80.0,29300.0,59.6181,59.6255,59.5883,59.6032,29300.0
2013-11-11 09:40:00,79.99,80.0,79.95,80.0,13500.0,59.5957,59.6032,59.5659,59.6032,13500.0
2013-11-11 09:50:00,79.96,79.99,79.96,79.99,1800.0,59.5734,59.5957,59.5734,59.5957,1800.0
2013-11-11 10:00:00,79.99,80.0,79.98,79.98,3900.0,59.5957,59.6032,59.5883,59.5883,3900.0
2013-11-11 10:10:00,80.0,80.0,79.98,80.0,3500.0,59.6032,59.6032,59.5883,59.6032,3500.0
2013-11-11 10:20:00,80.0,80.0,79.99,79.99,6100.0,59.6032,59.6032,59.5957,59.5957,6100.0
2013-11-11 10:30:00,80.0,80.0,80.0,80.0,1600.0,59.6032,59.6032,59.6032,59.6032,1600.0
2013-11-11 10:40:00,80.0,80.0,80.0,80.0,900.0,59.6032,59.6032,59.6032,59.6032,900.0
2013-11-11 10:50:00,79.99,80.0,79.99,80.0,1700.0,59.5957,59.6032,59.5957,59.6032,1700.0
2013-11-11 11:00:00,79.99,80.0,79.95,79.95,7500.0,59.5957,59.6032,59.5659,59.5659,7500.0
2013-11-11 11:10:00,79.96,79.97,79.95,79.95,6900.0,59.5734,59.5808,59.5659,59.5659,6900.0
2013-11-11 11:20:00,79.96,80.0,79.96,79.99,8300.0,59.5734,59.6032,59.5734,59.5957,8300.0
2013-11-11 11:30:00,80.0,80.0,79.99,80.0,9800.0,59.6032,59.6032,59.5957,59.6032,9800.0
2013-11-11 11:40:00,79.99,80.0,79.98,80.0,3700.0,59.5957,59.6032,59.5883,59.6032,3700.0
2013-11-11 11:50:00,79.98,80.0,79.98,79.98,1600.0,59.5883,59.6032,59.5883,59.5883,1600.0
2013-11-11 12:00:00,79.98,80.0,79.98,79.98,2800.0,59.5883,59.6032,59.5883,59.5883,2800.0
2013-11-11 12:10:00,79.98,80.0,79.98,79.99,5600.0,59.5883,59.6032,59.5883,59.5957,5600.0
2013-11-11 12:20:00,79.98,80.0,79.98,80.0,5900.0,59.5883,59.6032,59.5883,59.6032,5900.0
2013-11-11 12:30:00,79.99,80.0,79.98,79.99,6100.0,59.5957,59.6032,59.5883,59.5957,6100.0
2013-11-11 12:40:00,79.99,80.0,79.98,80.0,5800.0,59.5957,59.6032,59.5883,59.6032,5800.0
2013-11-11 12:50:00,79.99,80.0,79.98,80.0,3800.0,59.5957,59.6032,59.5883,59.6032,3800.0
2013-11-11 13:00:00,80.0,80.0,79.98,79.98,800.0,59.6032,59.6032,59.5883,59.5883,800.0
2013-11-11 13:10:00,79.98,79.99,79.98,79.98,13800.0,59.5883,59.5957,59.5883,59.5883,13800.0
2013-11-11 13:20:00,79.98,79.98,79.97,79.97,11600.0,59.5883,59.5883,59.5808,59.5808,11600.0
2013-11-11 13:30:00,79.97,79.98,79.97,79.98,3200.0,59.5808,59.5883,59.5808,59.5883,3200.0
2013-11-11 13:40:00,79.97,79.98,79.97,79.98,3200.0,59.5808,59.5883,59.5808,59.5883,3200.0
2013-11-11 13:50:00,79.98,79.98,79.97,79.98,1500.0,59.5883,59.5883,59.5808,59.5883,1500.0
2013-11-11 14:00:00,79.98,79.98,79.97,79.98,2200.0,59.5883,59.5883,59.5808,59.5883,2200.0
2013-11-11 14:10:00,79.97,79.98,79.97,79.97,5900.0,59.5808,59.5883,59.5808,59.5808,5900.0
2013-11-11 14:20:00,79.97,80.0,79.97,79.99,5300.0,59.5808,59.6032,59.5808,59.5957,5300.0
2013-11-11 14:30:00,79.99,80.0,79.98,80.0,3600.0,59.5957,59.6032,59.5883,59.6032,3600.0
2013-11-11 14:40:00,79.98,80.0,79.97,79.97,9300.0,59.5883,59.6032,59.5808,59.5808,9300.0
2013-11-11 14:50:00,79.99,80.0,79.98,79.99,1600.0,59.5957,59.6032,59.5883,59.5957,1600.0
2013-11-11 15:00:00,79.99,80.0,79.98,79.99,3400.0,59.5957,59.6032,59.5883,59.5957,3400.0
2013-11-11 15:10:00,79.99,80.0,79.98,79.99,14100.0,59.5957,59.6032,59.5883,59.5957,14100.0
2013-11-11 15:20:00,79.98,80.0,79.98,79.99,10000.0,59.5883,59.6032,59.5883,59.5957,10000.0
2013-11-11 15:30:00,79.99,79.99,79.98,79.99,3000.0,59.5957,59.5957,59.5883,59.5957,3000.0
2013-11-11 15:40:00,79.98,80.0,79.98,79.99,7100.0,59.5883,59.6032,59.5883,59.5957,7100.0
2013-11-11 15:50:00,80.0,80.0,79.98,80.0,10200.0,59.6032,59.6032,59.5883,59.6032,10200.0
2013-11-12 09:30:00,79.98,79.98,79.91,79.95,15800.0,59.5883,59.5883,59.5361,59.5659,15800.0
2013-11-12 09:40:00,79.95,79.95,79.94,79.95,19200.0,59.5659,59.5659,59.5585,59.5659,19200.0
2013-11-12 09:50:00,79.95,79.96,79.94,79.96,45600.0,59.5659,59.5734,59.5585,59.5734,45600.0
2013-11-12 10:00:00,79.95,79.96,79.95,79.95,14500.0,59.5659,59.5734,59.5659,59.5659,14500.0
2013-11-12 10:10:00,79.95,79.96,79.95,79.95,9400.0,59.5659,59.5734,59.5659,59.5659,9400.0
2013-11-12 10:20:00,79.95,79.96,79.95,79.95,8100.0,59.5659,59.5734,59.5659,59.5659,8100.0
2013-11-12 10:30:00,79.96,79.96,79.95,79.95,12800.0,59.5734,59.5734,59.5659,59.5659,12800.0
2013-11-12 10:40:00,79.95,79.96,79.94,79.96,24800.0,59.5659,59.5734,59.5585,59.5734,24800.0
2013-11-12 10:50:00,79.96,79.96,79.95,79.96,4600.0,59.5734,59.5734,59.5659,59.5734,4600.0
2013-11-12 11:00:00,79.95,79.95,79.94,79.95,22200.0,59.5659,59.5659,59.5585,59.5659,22200.0
2013-11-12 11:10:00,79.95,79.96,79.94,79.95,12900.0,59.5659,59.5734,59.5585,59.5659,12900.0
2013-11-12 11:20:00,79.94,79.94,79.92,79.92,7300.0,59.5585,59.5585,59.5436,59.5436,7300.0
2013-11-12 11:30:00,79.93,79.93,79.92,79.93,22600.0,59.551,59.551,59.5436,59.551,22600.0
2013-11-12 11:40:00,79.93,79.93,79.91,79.91,10000.0,59.551,59.551,59.5361,59.5361,10000.0
2013-11-12 11:50:00,79.91,79.92,79.91,79.92,11300.0,59.5361,59.5436,59.5361,59.5436,11300.0
2013-11-12 12:00:00,79.92,79.92,79.89,79.9,19800.0,59.5436,59.5436,59.5212,59.5287,19800.0
2013-11-12 12:10:00,79.89,79.92,79.89,79.91,118700.0,59.5212,59.5436,59.5212,59.5361,118700.0
2013-11-12 12:20:00,79.91,79.92,79.91,79.92,4700.0,59.5361,59.5436,59.5361,59.5436,4700.0
2013-11-12 12:30:00,79.92,79.93,79.91,79.93,11300.0,59.5436,59.551,59.5361,59.551,11300.0
2013-11-12 12:40:00,79.93,79.93,79.9,79.92,12100.0,59.551,59.551,59.5287,59.5436,12100.0
2013-11-12 12:50:00,79.91,79.92,79.9,79.91,12600.0,59.5361,59.5436,59.5287,59.5361,12600.0
2013-11-12 13:00:00,79.92,79.92,79.9,79.91,15500.0,59.5436,59.5436,59.5287,59.5361,15500.0
2013-11-12 13:10:00,79.91,79.92,79.91,79.92,11600.0,59.5361,59.5436,59.5361,59.5436,11600.0
2013-11-12 13:20:00,79.92,79.92,79.91,79.92,7400.0,59.5436,59.5436,59.5361,59.5436,7400.0
2013-11-12 13:30:00,79.92,79.92,79.91,79.92,8600.0,59.5436,59.5436,59.5361,59.5436,8600.0
2013-11-12 13:40:00,79.92,79.92,79.91,79.92,7100.0,59.5436,59.5436,59.5361,59.5436,7100.0
2013-11-12 13:50:00,79.92,79.92,79.91,79.92,6500.0,59.5436,59.5436,59.5361,59.5436,6500.0
2013-11-12 14:00:00,79.91,79.92,79.89,79.91,12300.0,59.5361,59.5436,59.5212,59.5361,12300.0
2013-11-12 14:10:00,79.9,79.92,79.89,79.89,8700.0,59.5287,59.5436,59.5212,59.5212,8700.0
2013-11-12 14:20:00,79.9,79.92,79.9,79.92,5800.0,59.5287,59.5436,59.5287,59.5436,5800.0
2013-11-12 14:30:00,79.92,79.92,79.91,79.92,14000.0,59.5436,59.5436,59.5361,59.5436,14000.0
2013-11-12 14:40:00,79.92,79.92,79.91,79.92,17000.0,59.5436,59.5436,59.5361,59.5436,17000.0
2013-11-12 14:50:00,79.92,79.92,79.91,79.92,10600.0,59.5436,59.5436,59.5361,59.5436,10600.0
2013-11-12 15:00:00,79.92,79.92,79.9,79.9,15900.0,59.5436,59.5436,59.5287,59.5287,15900.0
2013-11-12 15:10:00,79.91,79.91,79.89,79.9,37900.0,59.5361,59.5361,59.5212,59.5287,37900.0
2013-11-12 15:20:00,79.91,79.91,79.9,79.91,18500.0,59.5361,59.5361,59.5287,59.5361,18500.0
2013-11-12 15:30:00,79.9,79.92,79.9,79.91,21100.0,59.5287,59.5436,59.5287,59.5361,21100.0
2013-11-12 15:40:00,79.92,79.92,79.88,79.91,16900.0,59.5436,59.5436,59.5138,59.5361,16900.0
2013-11-12 15:50:00,79.91,79.92,79.91,79.92,7000.0,59.5361,59.5436,59.5361,59.5436,7000.0
2013-11-13 09:30:00,79.98,79.99,79.94,79.95,23600.0,59.5883,59.5957,59.5585,59.5659,23600.0
2013-11-13 09:40:00,79.95,79.97,79.94,79.94,12000.0,59.5659,59.5808,59.5585,59.5585,12000.0
2013-11-13 09:50:00,79.95,79.96,79.94,79.94,4300.0,59.5659,59.5734,59.5585,59.5585,4300.0
2013-11-13 10:00:00,79.97,79.97,79.94,79.96,5500.0,59.5808,59.5808,59.5585,59.5734,5500.0
2013-11-13 10:10:00,79.96,79.96,79.94,79.95,1900.0,59.5734,59.5734,59.5585,59.5659,1900.0
2013-11-13 10:20:00,79.95,79.96,79.94,79.95,1300.0,59.5659,59.5734,59.5585,59.5659,1300.0
2013-11-13 10:30:00,79.95,79.96,79.95,79.96,2500.0,59.5659,59.5734,59.5659,59.5734,2500.0
2013-11-13 10:40:00,79.96,79.96,79.95,79.95,3500.0,59.5734,59.5734,59.5659,59.5659,3500.0
2013-11-13 10:50:00,79.95,79.96,79.95,79.96,5500.0,59.5659,59.5734,59.5659,59.5734,5500.0
2013-11-13 11:00:00,79.96,79.96,79.96,79.96,1800.0,59.5734,59.5734,59.5734,59.5734,1800.0
2013-11-13 11:10:00,79.95,79.96,79.95,79.96,7500.0,59.5659,59.5734,59.5659,59.5734,7500.0
2013-11-13 11:20:00,79.96,79.96,79.95,79.95,13700.0,59.5734,59.5734,59.5659,59.5659,13700.0
2013-11-13 11:30:00,79.96,79.96,79.95,79.96,6400.0,59.5734,59.5734,59.5659,59.5734,6400.0
2013-11-13 11:40:00,79.96,79.97,79.95,79.96,7600.0,59.5734,59.5808,59.5659,59.5734,7600.0
2013-11-13 11:50:00,79.96,79.97,79.96,79.96,16200.0,59.5734,59.5808,59.5734,59.5734,16200.0
2013-11-13 12:00:00,79.96,79.97,79.96,79.96,2500.0,59.5734,59.5808,59.5734,59.5734,2500.0
2013-11-13 12:10:00,79.97,79.97,79.96,79.96,5900.0,59.5808,59.5808,59.5734,59.5734,5900.0
2013-11-13 12:20:00,79.95,79.97,79.95,79.96,17900.0,59.5659,59.5808,59.5659,59.5734,17900.0
2013-11-13 12:30:00,79.97,79.97,79.95,79.95,3800.0,59.5808,59.5808,59.5659,59.5659,3800.0
2013-11-13 12:40:00,79.96,79.97,79.95,79.97,2000.0,59.5734,59.5808,59.5659,59.5808,2000.0
2013-11-13 12:50:00,79.97,79.98,79.96,79.97,4700.0,59.5808,59.5883,59.5734,59.5808,4700.0
2013-11-13 13:00:00,79.97,79.98,79.94,79.95,8500.0,59.5808,59.5883,59.5585,59.5659,8500.0
2013-11-13 13:10:00,79.94,79.95,79.94,79.95,8600.0,59.5585,59.5659,59.5585,59.5659,8600.0
2013-11-13 13:20:00,79.95,79.97,79.95,79.96,22800.0,59.5659,59.5808,59.5659,59.5734,22800.0
2013-11-13 13:30:00,79.96,79.96,79.95,79.96,4800.0,59.5734,59.5734,59.5659,59.5734,4800.0
2013-11-13 13:40:00,79.96,79.96,79.94,79.96,20900.0,59.5734,59.5734,59.5585,59.5734,20900.0
2013-11-13 13:50:00,79.96,79.96,79.95,79.96,4200.0,59.5734,59.5734,59.5659,59.5734,4200.0
2013-11-13 14:00:00,79.96,79.97,79.96,79.97,28500.0,59.5734,59.5808,59.5734,59.5808,28500.0
2013-11-13 14:10:00,79.97,79.97,79.97,79.97,3400.0,59.5808,59.5808,59.5808,59.5808,3400.0
2013-11-13 14:20:00,79.97,79.98,79.96,79.98,14200.0,59.5808,59.5883,59.5734,59.5883,14200.0
2013-11-13 14:30:00,79.98,79.99,79.98,79.98,7500.0,59.5883,59.5957,59.5883,59.5883,7500.0
2013-11-13 14:40:00,79.98,79.98,79.97,79.98,23500.0,59.5883,59.5883,59.5808,59.5883,23500.0
2013-11-13 14:50:00,79.97,79.99,79.97,79.99,10300.0,59.5808,59.5957,59.5808,59.5957,10300.0
2013-11-13 15:00:00,79.99,79.99,79.96,79.97,11800.0,59.5957,59.5957,59.5734,59.5808,11800.0
2013-11-13 15:10:00,79.98,79.99,79.97,79.99,19300.0,59.5883,59.5957,59.5808,59.5957,19300.0
2013-11-13 15:20:00,79.99,80.0,79.97,79.99,42600.0,59.5957,59.6032,59.5808,59.5957,42600.0
2013-11-13 15:30:00,79.99,80.0,79.99,79.99,12600.0,59.5957,59.6032,59.5957,59.5957,12600.0
2013-11-13 15:40:00,79.98,79.99,79.98,79.98,46400.0,59.5883,59.5957,59.5883,59.5883,46400.0
2013-11-13 15:50:00,79.98,79.98,79.95,79.95,27100.0,59.5883,59.5883,59.5659,59.5659,27100.0
2013-11-14 09:30:00,79.97,80.07,79.97,80.02,7700.0,59.5808,59.6553,59.5808,59.6181,7700.0
2013-11-14 09:40:00,80.05,80.08,80.03,80.06,6000.0,59.6404,59.6628,59.6255,59.6479,6000.0
2013-11-14 09:50:00,80.07,80.07,80.02,80.02,16700.0,59.6553,59.6553,59.6181,59.6181,16700.0
2013-11-14 10:00:00,80.03,80.04,80.03,80.04,6000.0,59.6255,59.633,59.6255,59.633,6000.0
2013-11-14 10:10:00,80.03,80.05,80.03,80.05,6200.0,59.6255,59.6404,59.6255,59.6404,6200.0
2013-11-14 10:20:00,80.06,80.08,80.05,80.07,12200.0,59.6479,59.6628,59.6404,59.6553,12200.0
2013-11-14 10:30:00,80.07,80.07,80.06,80.07,8200.0,59.6553,59.6553,59.6479,59.6553,8200.0
2013-11-14 10:40:00,80.07,80.07,80.06,80.07,2700.0,59.6553,59.6553,59.6479,59.6553,2700.0
2013-11-14 10:50:00,80.06,80.08,80.06,80.08,13500.0,59.6479,59.6628,59.6479,59.6628,13500.0
2013-11-14 11:00:00,80.08,80.08,80.07,80.08,25600.0,59.6628,59.6628,59.6553,59.6628,25600.0
2013-11-14 11:10:00,80.08,80.08,80.07,80.08,9200.0,59.6628,59.6628,59.6553,59.6628,9200.0
2013-11-14 11:20:00,80.08,80.1,80.08,80.09,19400.0,59.6628,59.6777,59.6628,59.6702,19400.0
2013-11-14 11:30:00,80.09,80.1,80.09,80.09,8900.0,59.6702,59.6777,59.6702,59.6702,8900.0
2013-11-14 11:40:00,80.09,80.09,80.08,80.08,5500.0,59.6702,59.6702,59.6628,59.6628,5500.0
2013-11-14 11:50:00,80.08,80.08,80.05,80.05,3900.0,59.6628,59.6628,59.6404,59.6404,3900.0
2013-11-14 12:00:00,80.05,80.08,80.05,80.08,2800.0,59.6404,59.6628,59.6404,59.6628,2800.0
2013-11-14 12:10:00,80.08,80.08,80.07,80.08,18900.0,59.6628,59.6628,59.6553,59.6628,18900.0
2013-11-14 12:20:00,80.08,80.09,80.07,80.08,40700.0,59.6628,59.6702,59.6553,59.6628,40700.0
2013-11-14 12:30:00,80.09,80.1,80.08,80.09,9700.0,59.6702,59.6777,59.6628,59.6702,9700.0
2013-11-14 12:40:00,80.08,80.09,80.08,80.09,2200.0,59.6628,59.6702,59.6628,59.6702,2200.0
2013-11-14 12:50:00,80.09,80.09,80.08,80.08,4700.0,59.6702,59.6702,59.6628,59.6628,4700.0
2013-11-14 13:00:00,80.09,80.09,80.08,80.09,4400.0,59.6702,59.6702,59.6628,59.6702,4400.0
2013-11-14 13:10:00,80.09,80.09,80.08,80.09,8000.0,59.6702,59.6702,59.6628,59.6702,8000.0
2013-11-14 13:20:00,80.09,80.09,80.08,80.08,2700.0,59.6702,59.6702,59.6628,59.6628,2700.0
2013-11-14 13:30:00,80.08,80.09,80.07,80.09,16800.0,59.6628,59.6702,59.6553,59.6702,16800.0
2013-11-14 13:40:00,80.07,80.08,80.07,80.07,6600.0,59.6553,59.6628,59.6553,59.6553,6600.0
2013-11-14 13:50:00,80.07,80.08,80.06,80.07,13700.0,59.6553,59.6628,59.6479,59.6553,13700.0
2013-11-14 14:00:00,80.07,80.07,80.05,80.05,9800.0,59.6553,59.6553,59.6404,59.6404,9800.0
2013-11-14 14:10:00,80.05,80.08,80.05,80.08,1900.0,59.6404,59.6628,59.6404,59.6628,1900.0
2013-11-14 14:20:00,80.06,80.09,80.06,80.08,9300.0,59.6479,59.6702,59.6479,59.6628,9300.0
2013-11-14 14:30:00,80.07,80.09,80.07,80.09,14800.0,59.6553,59.6702,59.6553,59.6702,14800.0
2013-11-14 14:40:00,80.09,80.1,80.08,80.09,15800.0,59.6702,59.6777,59.6628,59.6702,15800.0
2013-11-14 14:50:00,80.1,80.1,80.09,80.09,14900.0,59.6777,59.6777,59.6702,59.6702,14900.0
2013-11-14 15:00:00,80.1,80.1,80.07,80.08,12700.0,59.6777,59.6777,59.6553,59.6628,12700.0
2013-11-14 15:10:00,80.07,80.1,80.06,80.06,42500.0,59.6553,59.6777,59.6479,59.6479,42500.0
2013-11-14 15:20:00,80.08,80.09,80.06,80.08,58500.0,59.6628,59.6702,59.6479,59.6628,58500.0
2013-11-14 15:30:00,80.08,80.09,80.06,80.06,39700.0,59.6628,59.6702,59.6479,59.6479,39700.0
2013-11-14 15:40:00,80.07,80.07,80.05,80.06,30900.0,59.6553,59.6553,59.6404,59.6479,30900.0
2013-11-14 15:50:00,80.06,80.09,80.03,80.08,63400.0,59.6479,59.6702,59.6255,59.6628,63400.0
2013-11-15 09:30:00,80.13,80.13,80.06,80.06,9200.0,59.7,59.7,59.6479,59.6479,9200.0
2013-11-15 09:40:00,80.07,80.11,80.06,80.1,5100.0,59.6553,59.6851,59.6479,59.6777,5100.0
2013-11-15 09:50:00,80.11,80.12,80.08,80.12,22300.0,59.6851,59.6926,59.6628,59.6926,22300.0
2013-11-15 10:00:00,80.11,80.12,80.1,80.11,6900.0,59.6851,59.6926,59.6777,59.6851,6900.0
2013-11-15 10:10:00,80.11,80.12,80.1,80.11,5300.0,59.6851,59.6926,59.6777,59.6851,5300.0
2013-11-15 10:20:00,80.11,80.11,80.1,80.11,4200.0,59.6851,59.6851,59.6777,59.6851,4200.0
2013-11-15 10:30:00,80.11,80.11,80.1,80.11,1900.0,59.6851,59.6851,59.6777,59.6851,1900.0
2013-11-15 10:40:00,80.11,80.11,80.08,80.08,19800.0,59.6851,59.6851,59.6628,59.6628,19800.0
2013-11-15 10:50:00,80.09,80.11,80.08,80.1,3500.0,59.6702,59.6851,59.6628,59.6777,3500.0
2013-11-15 11:00:00,80.11,80.11,80.09,80.11,9900.0,59.6851,59.6851,59.6702,59.6851,9900.0
2013-11-15 11:10:00,80.11,80.11,80.1,80.11,2800.0,59.6851,59.6851,59.6777,59.6851,2800.0
2013-11-15 11:20:00,80.11,80.11,80.1,80.11,7500.0,59.6851,59.6851,59.6777,59.6851,7500.0
2013-11-15 11:30:00,80.11,80.11,80.1,80.1,22300.0,59.6851,59.6851,59.6777,59.6777,22300.0
2013-11-15 11:40:00,80.11,80.11,80.1,80.1,2600.0,59.6851,59.6851,59.6777,59.6777,2600.0
2013-11-15 11:50:00,80.11,80.13,80.11,80.11,189300.0,59.6851,59.7,59.6851,59.6851,189300.0
2013-11-15 12:00:00,80.11,80.12,80.11,80.12,13900.0,59.6851,59.6926,59.6851,59.6926,13900.0
2013-11-15 12:10:00,80.12,80.12,80.12,80.12,3600.0,59.6926,59.6926,59.6926,59.6926,3600.0
2013-11-15 12:20:00,80.12,80.12,80.11,80.11,2400.0,59.6926,59.6926,59.6851,59.6851,2400.0
2013-11-15 12:30:00,80.12,80.12,80.11,80.11,2300.0,59.6926,59.6926,59.6851,59.6851,2300.0
2013-11-15 12:40:00,80.12,80.12,80.11,80.12,5400.0,59.6926,59.6926,59.6851,59.6926,5400.0
2013-11-15 12:50:00,80.12,80.12,80.11,80.11,2500.0,59.6926,59.6926,59.6851,59.6851,2500.0
2013-11-15 13:00:00,80.12,80.12,80.11,80.12,7100.0,59.6926,59.6926,59.6851,59.6926,7100.0
2013-11-15 13:10:00,80.11,80.12,80.11,80.12,4500.0,59.6851,59.6926,59.6851,59.6926,4500.0
2013-11-15 13:20:00,80.12,80.12,80.11,80.11,8100.0,59.6926,59.6926,59.6851,59.6851,8100.0
2013-11-15 13:30:00,80.11,80.12,80.11,80.12,10100.0,59.6851,59.6926,59.6851,59.6926,10100.0
2013-11-15 13:40:00,80.12,80.12,80.1,80.11,14700.0,59.6926,59.6926,59.6777,59.6851,14700.0
2013-11-15 13:50:00,80.11,80.11,80.1,80.11,8200.0,59.6851,59.6851,59.6777,59.6851,8200.0
2013-11-15 14:00:00,80.11,80.11,80.1,80.11,19000.0,59.6851,59.6851,59.6777,59.6851,19000.0
2013-11-15 14:10:00,80.11,80.11,80.1,80.1,7700.0,59.6851,59.6851,59.6777,59.6777,7700.0
2013-11-15 14:20:00,80.1,80.11,80.1,80.11,7600.0,59.6777,59.6851,59.6777,59.6851,7600.0
2013-11-15 14:30:00,80.11,80.12,80.11,80.11,8200.0,59.6851,59.6926,59.6851,59.6851,8200.0
2013-11-15 14:40:00,80.11,80.12,80.1,80.11,17300.0,59.6851,59.6926,59.6777,59.6851,17300.0
2013-11-15 14:50:00,80.11,80.12,80.1,80.11,9700.0,59.6851,59.6926,59.6777,59.6851,9700.0
2013-11-15 15:00:00,80.1,80.11,80.1,80.11,5700.0,59.6777,59.6851,59.6777,59.6851,5700.0
2013-11-15 15:10:00,80.11,80.12,80.1,80.12,7000.0,59.6851,59.6926,59.6777,59.6926,7000.0
2013-11-15 15:20:00,80.11,80.12,80.11,80.12,11300.0,59.6851,59.6926,59.6851,59.6926,11300.0
2013-11-15 15:30:00,80.11,80.12,80.1,80.11,9100.0,59.6851,59.6926,59.6777,59.6851,9100.0
2013-11-15 15:40:00,80.12,80.12,80.11,80.11,24900.0,59.6926,59.6926,59.6851,59.6851,24900.0
2013-11-15 15:50:00,80.12,80.12,80.11,80.11,13500.0,59.6926,59.6926,59.6851,59.6851,13500.0
2013-11-18 09:30:00,80.12,80.12,80.11,80.12,56800.0,59.6926,59.6926,59.6851,59.6926,56800.0
2013-11-18 09:40:00,80.12,80.12,80.11,80.12,2500.0,59.6926,59.6926,59.6851,59.6926,2500.0
2013-11-18 09:50:00,80.12,80.12,80.11,80.11,7500.0,59.6926,59.6926,59.6851,59.6851,7500.0
2013-11-18 10:00:00,80.11,80.13,80.11,80.12,20600.0,59.6851,59.7,59.6851,59.6926,20600.0
2013-11-18 10:10:00,80.13,80.14,80.12,80.13,7600.0,59.7,59.7075,59.6926,59.7,7600.0
2013-11-18 10:20:00,80.13,80.14,80.12,80.12,6000.0,59.7,59.7075,59.6926,59.6926,6000.0
2013-11-18 10:30:00,80.12,80.14,80.12,80.12,41800.0,59.6926,59.7075,59.6926,59.6926,41800.0
2013-11-18 10:40:00,80.13,80.14,80.12,80.14,62700.0,59.7,59.7075,59.6926,59.7075,62700.0
2013-11-18 10:50:00,80.14,80.14,80.13,80.13,20000.0,59.7075,59.7075,59.7,59.7,20000.0
2013-11-18 11:00:00,80.13,80.14,80.13,80.13,4500.0,59.7,59.7075,59.7,59.7,4500.0
2013-11-18 11:10:00,80.14,80.15,80.13,80.15,16900.0,59.7075,59.7149,59.7,59.7149,16900.0
2013-11-18 11:20:00,80.14,80.14,80.13,80.14,15600.0,59.7075,59.7075,59.7,59.7075,15600.0
2013-11-18 11:30:00,80.14,80.14,80.13,80.14,6100.0,59.7075,59.7075,59.7,59.7075,6100.0
2013-11-18 11:40:00,80.13,80.13,80.12,80.13,7500.0,59.7,59.7,59.6926,59.7,7500.0
2013-11-18 11:50:00,80.11,80.14,80.11,80.13,10400.0,59.6851,59.7075,59.6851,59.7,10400.0
2013-11-18 12:00:00,80.13,80.14,80.13,80.14,16600.0,59.7,59.7075,59.7,59.7075,16600.0
2013-11-18 12:10:00,80.14,80.14,80.12,80.14,9700.0,59.7075,59.7075,59.6926,59.7075,9700.0
2013-11-18 12:20:00,80.14,80.14,80.12,80.13,8300.0,59.7075,59.7075,59.6926,59.7,8300.0
2013-11-18 12:30:00,80.13,80.13,80.12,80.13,6200.0,59.7,59.7,59.6926,59.7,6200.0
2013-11-18 12:40:00,80.12,80.13,80.11,80.13,23400.0,59.6926,59.7,59.6851,59.7,23400.0
2013-11-18 12:50:00,80.13,80.14,80.12,80.13,3700.0,59.7,59.7075,59.6926,59.7,3700.0
2013-11-18 13:00:00,80.13,80.14,80.13,80.14,5100.0,59.7,59.7075,59.7,59.7075,5100.0
2013-11-18 13:10:00,80.14,80.14,80.13,80.14,7000.0,59.7075,59.7075,59.7,59.7075,7000.0
2013-11-18 13:20:00,80.14,80.14,80.13,80.14,17500.0,59.7075,59.7075,59.7,59.7075,17500.0
2013-11-18 13:30:00,80.14,80.14,80.13,80.14,11800.0,59.7075,59.7075,59.7,59.7075,11800.0
2013-11-18 13:40:00,80.13,80.15,80.13,80.15,13700.0,59.7,59.7149,59.7,59.7149,13700.0
2013-11-18 13:50:00,80.14,80.15,80.14,80.15,3100.0,59.7075,59.7149,59.7075,59.7149,3100.0
2013-11-18 14:00:00,80.15,80.15,80.14,80.14,18100.0,59.7149,59.7149,59.7075,59.7075,18100.0
2013-11-18 14:10:00,80.15,80.15,80.14,80.15,3600.0,59.7149,59.7149,59.7075,59.7149,3600.0
2013-11-18 14:20:00,80.15,80.15,80.14,80.14,6000.0,59.7149,59.7149,59.7075,59.7075,6000.0
2013-11-18 14:30:00,80.15,80.15,80.14,80.15,13600.0,59.7149,59.7149,59.7075,59.7149,13600.0
2013-11-18 14:40:00,80.15,80.15,80.14,80.14,4500.0,59.7149,59.7149,59.7075,59.7075,4500.0
2013-11-18 14:50:00,80.15,80.15,80.14,80.15,29000.0,59.7149,59.7149,59.7075,59.7149,29000.0
2013-11-18 15:00:00,80.16,80.16,80.14,80.14,8200.0,59.7224,59.7224,59.7075,59.7075,8200.0
2013-11-18 15:10:00,80.14,80.15,80.14,80.15,4500.0,59.7075,59.7149,59.7075,59.7149,4500.0
2013-11-18 15:20:00,80.15,80.16,80.15,80.15,12100.0,59.7149,59.7224,59.7149,59.7149,12100.0
2013-11-18 15:30:00,80.15,80.16,80.15,80.15,3900.0,59.7149,59.7224,59.7149,59.7149,3900.0
2013-11-18 15:40:00,80.16,80.16,80.14,80.15,10900.0,59.7224,59.7224,59.7075,59.7149,10900.0
2013-11-18 15:50:00,80.15,80.16,80.14,80.16,22400.0,59.7149,59.7224,59.7075,59.7224,22400.0
2013-11-19 09:30:00,80.12,80.13,80.1,80.13,16900.0,59.6926,59.7,59.6777,59.7,16900.0
2013-11-19 09:40:00,80.13,80.13,80.12,80.12,1100.0,59.7,59.7,59.6926,59.6926,1100.0
2013-11-19 09:50:00,80.13,80.13,80.12,80.12,10900.0,59.7,59.7,59.6926,59.6926,10900.0
2013-11-19 10:00:00,80.13,80.13,80.12,80.12,4400.0,59.7,59.7,59.6926,59.6926,4400.0
2013-11-19 10:10:00,80.13,80.13,80.12,80.12,6700.0,59.7,59.7,59.6926,59.6926,6700.0
2013-11-19 10:20:00,80.13,80.14,80.12,80.13,8000.0,59.7,59.7075,59.6926,59.7,8000.0
2013-11-19 10:30:00,80.13,80.14,80.11,80.13,16800.0,59.7,59.7075,59.6851,59.7,16800.0
2013-11-19 10:40:00,80.13,80.13,80.12,80.13,4400.0,59.7,59.7,59.6926,59.7,4400.0
2013-11-19 10:50:00,80.13,80.13,80.12,80.12,10700.0,59.7,59.7,59.6926,59.6926,10700.0
2013-11-19 11:00:00,80.13,80.13,80.11,80.12,7500.0,59.7,59.7,59.6851,59.6926,7500.0
2013-11-19 11:10:00,80.12,80.12,80.11,80.12,4000.0,59.6926,59.6926,59.6851,59.6926,4000.0
2013-11-19 11:20:00,80.11,80.12,80.11,80.12,6300.0,59.6851,59.6926,59.6851,59.6926,6300.0
2013-11-19 11:30:00,80.11,80.12,80.11,80.12,2500.0,59.6851,59.6926,59.6851,59.6926,2500.0
2013-11-19 11:40:00,80.11,80.12,80.11,80.12,12000.0,59.6851,59.6926,59.6851,59.6926,12000.0
2013-11-19 11:50:00,80.12,80.12,80.11,80.12,43100.0,59.6926,59.6926,59.6851,59.6926,43100.0
2013-11-19 12:00:00,80.12,80.12,80.11,80.12,12500.0,59.6926,59.6926,59.6851,59.6926,12500.0
2013-11-19 12:10:00,80.13,80.13,80.12,80.13,8900.0,59.7,59.7,59.6926,59.7,8900.0
2013-11-19 12:20:00,80.13,80.14,80.12,80.14,15500.0,59.7,59.7075,59.6926,59.7075,15500.0
2013-11-19 12:30:00,80.14,80.14,80.13,80.14,8000.0,59.7075,59.7075,59.7,59.7075,8000.0
2013-11-19 12:40:00,80.14,80.14,80.13,80.13,5200.0,59.7075,59.7075,59.7,59.7,5200.0
2013-11-19 12:50:00,80.14,80.14,80.13,80.13,4900.0,59.7075,59.7075,59.7,59.7,4900.0
2013-11-19 13:00:00,80.14,80.14,80.13,80.14,8400.0,59.7075,59.7075,59.7,59.7075,8400.0
2013-11-19 13:10:00,80.14,80.14,80.13,80.14,5900.0,59.7075,59.7075,59.7,59.7075,5900.0
2013-11-19 13:20:00,80.13,80.14,80.13,80.13,4900.0,59.7,59.7075,59.7,59.7,4900.0
2013-11-19 13:30:00,80.14,80.14,80.13,80.14,2800.0,59.7075,59.7075,59.7,59.7075,2800.0
2013-11-19 13:40:00,80.14,80.14,80.13,80.13,12700.0,59.7075,59.7075,59.7,59.7,12700.0
2013-11-19 13:50:00,80.12,80.13,80.12,80.12,4000.0,59.6926,59.7,59.6926,59.6926,4000.0
2013-11-19 14:00:00,80.11,80.11,80.1,80.1,4900.0,59.6851,59.6851,59.6777,59.6777,4900.0
2013-11-19 14:10:00,80.11,80.11,80.1,80.1,22300.0,59.6851,59.6851,59.6777,59.6777,22300.0
2013-11-19 14:20:00,80.1,80.11,80.1,80.1,13400.0,59.6777,59.6851,59.6777,59.6777,13400.0
2013-11-19 14:30:00,80.11,80.11,80.1,80.11,15500.0,59.6851,59.6851,59.6777,59.6851,15500.0
2013-11-19 14:40:00,80.11,80.11,80.1,80.11,6700.0,59.6851,59.6851,59.6777,59.6851,6700.0
2013-11-19 14:50:00,80.11,80.11,80.1,80.11,9200.0,59.6851,59.6851,59.6777,59.6851,9200.0
2013-11-19 15:00:00,80.11,80.11,80.1,80.11,4600.0,59.6851,59.6851,59.6777,59.6851,4600.0
2013-11-19 15:10:00,80.11,80.12,80.1,80.12,4000.0,59.6851,59.6926,59.6777,59.6926,4000.0
2013-11-19 15:20:00,80.12,80.12,80.11,80.12,4300.0,59.6926,59.6926,59.6851,59.6926,4300.0
2013-11-19 15:30:00,80.11,80.13,80.11,80.12,21300.0,59.6851,59.7,59.6851,59.6926,21300.0
2013-11-19 15:40:00,80.12,80.12,80.1,80.11,8200.0,59.6926,59.6926,59.6777,59.6851,8200.0
2013-11-19 15:50:00,80.11,80.13,80.11,80.11,14700.0,59.6851,59.7,59.6851,59.6851,14700.0
2013-11-20 09:30:00,80.14,80.14,80.13,80.13,10500.0,59.7075,59.7075,59.7,59.7,10500.0
2013-11-20 09:40:00,80.13,80.14,80.13,80.14,1500.0,59.7,59.7075,59.7,59.7075,1500.0
2013-11-20 09:50:00,80.13,80.14,80.13,80.14,6300.0,59.7,59.7075,59.7,59.7075,6300.0
2013-11-20 10:00:00,80.13,80.14,80.13,80.14,3200.0,59.7,59.7075,59.7,59.7075,3200.0
2013-11-20 10:10:00,80.14,80.14,80.13,80.13,12300.0,59.7075,59.7075,59.7,59.7,12300.0
2013-11-20 10:20:00,80.13,80.18,80.13,80.18,59900.0,59.7,59.7373,59.7,59.7373,59900.0
2013-11-20 10:30:00,80.17,80.18,80.15,80.16,3900.0,59.7298,59.7373,59.7149,59.7224,3900.0
2013-11-20 10:40:00,80.16,80.16,80.15,80.16,3200.0,59.7224,59.7224,59.7149,59.7224,3200.0
2013-11-20 10:50:00,80.16,80.17,80.15,80.16,3200.0,59.7224,59.7298,59.7149,59.7224,3200.0
2013-11-20 11:00:00,80.17,80.17,80.16,80.17,4900.0,59.7298,59.7298,59.7224,59.7298,4900.0
2013-11-20 11:10:00,80.17,80.17,80.16,80.17,6200.0,59.7298,59.7298,59.7224,59.7298,6200.0
2013-11-20 11:20:00,80.17,80.17,80.14,80.16,4900.0,59.7298,59.7298,59.7075,59.7224,4900.0
2013-11-20 11:30:00,80.16,80.16,80.15,80.15,4000.0,59.7224,59.7224,59.7149,59.7149,4000.0
2013-11-20 11:40:00,80.15,80.16,80.15,80.16,4500.0,59.7149,59.7224,59.7149,59.7224,4500.0
2013-11-20 11:50:00,80.16,80.16,80.15,80.16,8400.0,59.7224,59.7224,59.7149,59.7224,8400.0
2013-11-20 12:00:00,80.15,80.16,80.15,80.15,2400.0,59.7149,59.7224,59.7149,59.7149,2400.0
2013-11-20 12:10:00,80.16,80.16,80.16,80.16,300.0,59.7224,59.7224,59.7224,59.7224,300.0
2013-11-20 12:20:00,80.16,80.16,80.15,80.16,4200.0,59.7224,59.7224,59.7149,59.7224,4200.0
2013-11-20 12:30:00,80.16,80.16,80.14,80.14,9500.0,59.7224,59.7224,59.7075,59.7075,9500.0
2013-11-20 12:40:00,80.14,80.15,80.13,80.14,17500.0,59.7075,59.7149,59.7,59.7075,17500.0
2013-11-20 12:50:00,80.13,80.14,80.11,80.14,23900.0,59.7,59.7075,59.6851,59.7075,23900.0
2013-11-20 13:00:00,80.14,80.14,80.12,80.12,2800.0,59.7075,59.7075,59.6926,59.6926,2800.0
2013-11-20 13:10:00,80.13,80.13,80.12,80.12,15500.0,59.7,59.7,59.6926,59.6926,15500.0
2013-11-20 13:20:00,80.13,80.13,80.11,80.12,2200.0,59.7,59.7,59.6851,59.6926,2200.0
2013-11-20 13:30:00,80.12,80.13,80.11,80.13,2900.0,59.6926,59.7,59.6851,59.7,2900.0
2013-11-20 13:40:00,80.13,80.13,80.11,80.11,8100.0,59.7,59.7,59.6851,59.6851,8100.0
2013-11-20 13:50:00,80.12,80.12,80.1,80.12,7000.0,59.6926,59.6926,59.6777,59.6926,7000.0
2013-11-20 14:00:00,80.11,80.13,80.11,80.13,1800.0,59.6851,59.7,59.6851,59.7,1800.0
2013-11-20 14:10:00,80.13,80.14,80.11,80.14,8500.0,59.7,59.7075,59.6851,59.7075,8500.0
2013-11-20 14:20:00,80.13,80.15,80.13,80.15,11600.0,59.7,59.7149,59.7,59.7149,11600.0
2013-11-20 14:30:00,80.14,80.16,80.13,80.14,21900.0,59.7075,59.7224,59.7,59.7075,21900.0
2013-11-20 14:40:00,80.14,80.14,80.09,80.13,20000.0,59.7075,59.7075,59.6702,59.7,20000.0
2013-11-20 14:50:00,80.12,80.13,80.1,80.1,7800.0,59.6926,59.7,59.6777,59.6777,7800.0
2013-11-20 15:00:00,80.1,80.11,80.1,80.1,4500.0,59.6777,59.6851,59.6777,59.6777,4500.0
2013-11-20 15:10:00,80.1,80.12,80.09,80.12,33600.0,59.6777,59.6926,59.6702,59.6926,33600.0
2013-11-20 15:20:00,80.12,80.13,80.11,80.12,27200.0,59.6926,59.7,59.6851,59.6926,27200.0
2013-11-20 15:30:00,80.12,80.12,80.11,80.12,12300.0,59.6926,59.6926,59.6851,59.6926,12300.0
2013-11-20 15:40:00,80.12,80.13,80.11,80.13,14700.0,59.6926,59.7,59.6851,59.7,14700.0
2013-11-20 15:50:00,80.13,80.14,80.11,80.13,52500.0,59.7,59.7075,59.6851,59.7,52500.0
2013-11-21 09:30:00,80.15,80.15,80.12,80.12,23300.0,59.7149,59.7149,59.6926,59.6926,23300.0
2013-11-21 09:40:00,80.13,80.14,80.1,80.1,17000.0,59.7,59.7075,59.6777,59.6777,17000.0
2013-11-21 09:50:00,80.11,80.11,80.1,80.11,5000.0,59.6851,59.6851,59.6777,59.6851,5000.0
2013-11-21 10:00:00,80.11,80.15,80.1,80.15,3000.0,59.6851,59.7149,59.6777,59.7149,3000.0
2013-11-21 10:10:00,80.14,80.15,80.14,80.15,5500.0,59.7075,59.7149,59.7075,59.7149,5500.0
2013-11-21 10:20:00,80.15,80.15,80.14,80.15,17800.0,59.7149,59.7149,59.7075,59.7149,17800.0
2013-11-21 10:30:00,80.15,80.15,80.14,80.15,6400.0,59.7149,59.7149,59.7075,59.7149,6400.0
2013-11-21 10:40:00,80.14,80.15,80.13,80.14,10200.0,59.7075,59.7149,59.7,59.7075,10200.0
2013-11-21 10:50:00,80.13,80.15,80.13,80.15,6300.0,59.7,59.7149,59.7,59.7149,6300.0
2013-11-21 11:00:00,80.14,80.15,80.14,80.15,9900.0,59.7075,59.7149,59.7075,59.7149,9900.0
2013-11-21 11:10:00,80.15,80.18,80.15,80.18,7600.0,59.7149,59.7373,59.7149,59.7373,7600.0
2013-11-21 11:20:00,80.18,80.2,80.14,80.14,43400.0,59.7373,59.7522,59.7075,59.7075,43400.0
2013-11-21 11:30:00,80.15,80.18,80.15,80.18,3100.0,59.7149,59.7373,59.7149,59.7373,3100.0
2013-11-21 11:40:00,80.18,80.19,80.17,80.19,8400.0,59.7373,59.7447,59.7298,59.7447,8400.0
2013-11-21 11:50:00,80.19,80.2,80.13,80.15,17300.0,59.7447,59.7522,59.7,59.7149,17300.0
2013-11-21 12:00:00,80.15,80.19,80.15,80.16,17300.0,59.7149,59.7447,59.7149,59.7224,17300.0
2013-11-21 12:10:00,80.16,80.18,80.15,80.16,7000.0,59.7224,59.7373,59.7149,59.7224,7000.0
2013-11-21 12:20:00,80.17,80.18,80.17,80.18,4200.0,59.7298,59.7373,59.7298,59.7373,4200.0
2013-11-21 12:30:00,80.17,80.2,80.17,80.2,4400.0,59.7298,59.7522,59.7298,59.7522,4400.0
2013-11-21 12:40:00,80.19,80.21,80.19,80.21,7200.0,59.7447,59.7596,59.7447,59.7596,7200.0
2013-11-21 12:50:00,80.2,80.2,80.18,80.19,65100.0,59.7522,59.7522,59.7373,59.7447,65100.0
2013-11-21 13:00:00,80.18,80.19,80.17,80.19,11500.0,59.7373,59.7447,59.7298,59.7447,11500.0
2013-11-21 13:10:00,80.17,80.19,80.17,80.17,12300.0,59.7298,59.7447,59.7298,59.7298,12300.0
2013-11-21 13:20:00,80.17,80.18,80.17,80.17,1300.0,59.7298,59.7373,59.7298,59.7298,1300.0
2013-11-21 13:30:00,80.18,80.19,80.17,80.19,1800.0,59.7373,59.7447,59.7298,59.7447,1800.0
2013-11-21 13:40:00,80.17,80.2,80.17,80.2,11600.0,59.7298,59.7522,59.7298,59.7522,11600.0
2013-11-21 13:50:00,80.19,80.21,80.19,80.19,16600.0,59.7447,59.7596,59.7447,59.7447,16600.0
2013-11-21 14:00:00,80.19,80.2,80.19,80.2,4800.0,59.7447,59.7522,59.7447,59.7522,4800.0
2013-11-21 14:10:00,80.19,80.19,80.17,80.19,6100.0,59.7447,59.7447,59.7298,59.7447,6100.0
2013-11-21 14:20:00,80.19,80.21,80.19,80.2,6400.0,59.7447,59.7596,59.7447,59.7522,6400.0
2013-11-21 14:30:00,80.2,80.21,80.18,80.18,26500.0,59.7522,59.7596,59.7373,59.7373,26500.0
2013-11-21 14:40:00,80.19,80.2,80.18,80.18,6700.0,59.7447,59.7522,59.7373,59.7373,6700.0
2013-11-21 14:50:00,80.19,80.2,80.18,80.18,6100.0,59.7447,59.7522,59.7373,59.7373,6100.0
2013-11-21 15:00:00,80.18,80.19,80.18,80.18,12400.0,59.7373,59.7447,59.7373,59.7373,12400.0
2013-11-21 15:10:00,80.18,80.19,80.18,80.19,18000.0,59.7373,59.7447,59.7373,59.7447,18000.0
2013-11-21 15:20:00,80.19,80.19,80.18,80.19,8700.0,59.7447,59.7447,59.7373,59.7447,8700.0
2013-11-21 15:30:00,80.19,80.19,80.18,80.19,35400.0,59.7447,59.7447,59.7373,59.7447,35400.0
2013-11-21 15:40:00,80.18,80.19,80.18,80.19,50400.0,59.7373,59.7447,59.7373,59.7447,50400.0
2013-11-21 15:50:00,80.19,80.19,80.18,80.18,60400.0,59.7447,59.7447,59.7373,59.7373,60400.0
2013-11-22 09:30:00,80.13,80.2,80.13,80.2,37400.0,59.7,59.7522,59.7,59.7522,37400.0
2013-11-22 09:40:00,80.19,80.19,80.16,80.18,3000.0,59.7447,59.7447,59.7224,59.7373,3000.0
2013-11-22 09:50:00,80.17,80.17,80.16,80.17,3400.0,59.7298,59.7298,59.7224,59.7298,3400.0
2013-11-22 10:00:00,80.16,80.17,80.15,80.15,12800.0,59.7224,59.7298,59.7149,59.7149,12800.0
2013-11-22 10:10:00,80.16,80.17,80.15,80.17,8700.0,59.7224,59.7298,59.7149,59.7298,8700.0
2013-11-22 10:20:00,80.16,80.17,80.15,80.16,14000.0,59.7224,59.7298,59.7149,59.7224,14000.0
2013-11-22 10:30:00,80.16,80.17,80.15,80.17,10500.0,59.7224,59.7298,59.7149,59.7298,10500.0
2013-11-22 10:40:00,80.17,80.17,80.16,80.17,14800.0,59.7298,59.7298,59.7224,59.7298,14800.0
2013-11-22 10:50:00,80.17,80.17,80.16,80.17,20400.0,59.7298,59.7298,59.7224,59.7298,20400.0
2013-11-22 11:00:00,80.17,80.17,80.16,80.17,5100.0,59.7298,59.7298,59.7224,59.7298,5100.0
2013-11-22 11:10:00,80.17,80.17,80.16,80.16,12900.0,59.7298,59.7298,59.7224,59.7224,12900.0
2013-11-22 11:20:00,80.17,80.17,80.16,80.16,14300.0,59.7298,59.7298,59.7224,59.7224,14300.0
2013-11-22 11:30:00,80.17,80.17,80.16,80.17,8500.0,59.7298,59.7298,59.7224,59.7298,8500.0
2013-11-22 11:40:00,80.17,80.17,80.15,80.16,14500.0,59.7298,59.7298,59.7149,59.7224,14500.0
2013-11-22 11:50:00,80.16,80.17,80.16,80.17,6700.0,59.7224,59.7298,59.7224,59.7298,6700.0
2013-11-22 12:00:00,80.16,80.17,80.16,80.17,10600.0,59.7224,59.7298,59.7224,59.7298,10600.0
2013-11-22 12:10:00,80.17,80.17,80.16,80.17,13800.0,59.7298,59.7298,59.7224,59.7298,13800.0
2013-11-22 12:20:00,80.17,80.17,80.16,80.16,7800.0,59.7298,59.7298,59.7224,59.7224,7800.0
2013-11-22 12:30:00,80.17,80.17,80.16,80.17,8100.0,59.7298,59.7298,59.7224,59.7298,8100.0
2013-11-22 12:40:00,80.17,80.18,80.17,80.18,7900.0,59.7298,59.7373,59.7298,59.7373,7900.0
2013-11-22 12:50:00,80.17,80.18,80.17,80.17,9600.0,59.7298,59.7373,59.7298,59.7298,9600.0
2013-11-22 13:00:00,80.17,80.18,80.17,80.18,12700.0,59.7298,59.7373,59.7298,59.7373,12700.0
2013-11-22 13:10:00,80.18,80.19,80.17,80.18,12600.0,59.7373,59.7447,59.7298,59.7373,12600.0
2013-11-22 13:20:00,80.19,80.19,80.18,80.18,30500.0,59.7447,59.7447,59.7373,59.7373,30500.0
2013-11-22 13:30:00,80.19,80.19,80.16,80.18,15900.0,59.7447,59.7447,59.7224,59.7373,15900.0
2013-11-22 13:40:00,80.18,80.19,80.16,80.19,14600.0,59.7373,59.7447,59.7224,59.7447,14600.0
2013-11-22 13:50:00,80.18,80.18,80.17,80.18,9900.0,59.7373,59.7373,59.7298,59.7373,9900.0
2013-11-22 14:00:00,80.18,80.19,80.16,80.16,5600.0,59.7373,59.7447,59.7224,59.7224,5600.0
2013-11-22 14:10:00,80.17,80.18,80.16,80.17,12800.0,59.7298,59.7373,59.7224,59.7298,12800.0
2013-11-22 14:20:00,80.16,80.18,80.16,80.16,144500.0,59.7224,59.7373,59.7224,59.7224,144500.0
2013-11-22 14:30:00,80.18,80.19,80.16,80.18,17900.0,59.7373,59.7447,59.7224,59.7373,17900.0
2013-11-22 14:40:00,80.16,80.19,80.16,80.17,5800.0,59.7224,59.7447,59.7224,59.7298,5800.0
2013-11-22 14:50:00,80.17,80.19,80.17,80.19,12700.0,59.7298,59.7447,59.7298,59.7447,12700.0
2013-11-22 15:00:00,80.19,80.19,80.17,80.17,14800.0,59.7447,59.7447,59.7298,59.7298,14800.0
2013-11-22 15:10:00,80.18,80.18,80.17,80.17,23800.0,59.7373,59.7373,59.7298,59.7298,23800.0
2013-11-22 15:20:00,80.18,80.18,80.17,80.17,4100.0,59.7373,59.7373,59.7298,59.7298,4100.0
2013-11-22 15:30:00,80.17,80.18,80.17,80.17,6100.0,59.7298,59.7373,59.7298,59.7298,6100.0
2013-11-22 15:40:00,80.17,80.18,80.15,80.16,29000.0,59.7298,59.7373,59.7149,59.7224,29000.0
2013-11-22 15:50:00,80.16,80.18,80.16,80.18,15300.0,59.7224,59.7373,59.7224,59.7373,15300.0
2013-11-25 09:30:00,80.24,80.24,80.18,80.2,19400.0,59.782,59.782,59.7373,59.7522,19400.0
2013-11-25 09:40:00,80.21,80.21,80.17,80.17,9400.0,59.7596,59.7596,59.7298,59.7298,9400.0
2013-11-25 09:50:00,80.17,80.18,80.16,80.16,6600.0,59.7298,59.7373,59.7224,59.7224,6600.0
2013-11-25 10:00:00,80.17,80.19,80.15,80.18,16900.0,59.7298,59.7447,59.7149,59.7373,16900.0
2013-11-25 10:10:00,80.19,80.2,80.17,80.17,5200.0,59.7447,59.7522,59.7298,59.7298,5200.0
2013-11-25 10:20:00,80.19,80.2,80.17,80.19,7500.0,59.7447,59.7522,59.7298,59.7447,7500.0
2013-11-25 10:30:00,80.19,80.2,80.19,80.2,8600.0,59.7447,59.7522,59.7447,59.7522,8600.0
2013-11-25 10:40:00,80.19,80.2,80.18,80.2,11600.0,59.7447,59.7522,59.7373,59.7522,11600.0
2013-11-25 10:50:00,80.2,80.2,80.18,80.19,5700.0,59.7522,59.7522,59.7373,59.7447,5700.0
2013-11-25 11:00:00,80.2,80.2,80.18,80.19,3600.0,59.7522,59.7522,59.7373,59.7447,3600.0
2013-11-25 11:10:00,80.18,80.2,80.18,80.2,8700.0,59.7373,59.7522,59.7373,59.7522,8700.0
2013-11-25 11:20:00,80.19,80.21,80.18,80.2,105300.0,59.7447,59.7596,59.7373,59.7522,105300.0
2013-11-25 11:30:00,80.19,80.2,80.18,80.18,3300.0,59.7447,59.7522,59.7373,59.7373,3300.0
2013-11-25 11:40:00,80.19,80.19,80.18,80.18,4000.0,59.7447,59.7447,59.7373,59.7373,4000.0
2013-11-25 11:50:00,80.19,80.2,80.18,80.2,5300.0,59.7447,59.7522,59.7373,59.7522,5300.0
2013-11-25 12:00:00,80.2,80.2,80.19,80.19,28700.0,59.7522,59.7522,59.7447,59.7447,28700.0
2013-11-25 12:10:00,80.2,80.2,80.19,80.19,7600.0,59.7522,59.7522,59.7447,59.7447,7600.0
2013-11-25 12:20:00,80.19,80.2,80.18,80.19,25300.0,59.7447,59.7522,59.7373,59.7447,25300.0
2013-11-25 12:30:00,80.18,80.21,80.18,80.21,9000.0,59.7373,59.7596,59.7373,59.7596,9000.0
2013-11-25 12:40:00,80.21,80.21,80.19,80.2,7800.0,59.7596,59.7596,59.7447,59.7522,7800.0
2013-11-25 12:50:00,80.19,80.21,80.19,80.2,4400.0,59.7447,59.7596,59.7447,59.7522,4400.0
2013-11-25 13:00:00,80.21,80.21,80.19,80.2,9100.0,59.7596,59.7596,59.7447,59.7522,9100.0
2013-11-25 13:10:00,80.2,80.21,80.2,80.21,2100.0,59.7522,59.7596,59.7522,59.7596,2100.0
2013-11-25 13:20:00,80.21,80.21,80.2,80.2,2900.0,59.7596,59.7596,59.7522,59.7522,2900.0
2013-11-25 13:30:00,80.21,80.22,80.2,80.2,7100.0,59.7596,59.7671,59.7522,59.7522,7100.0
2013-11-25 13:40:00,80.21,80.22,80.2,80.2,5500.0,59.7596,59.7671,59.7522,59.7522,5500.0
2013-11-25 13:50:00,80.2,80.21,80.2,80.21,3300.0,59.7522,59.7596,59.7522,59.7596,3300.0
2013-11-25 14:00:00,80.2,80.21,80.19,80.2,122000.0,59.7522,59.7596,59.7447,59.7522,122000.0
2013-11-25 14:10:00,80.2,80.2,80.19,80.2,99800.0,59.7522,59.7522,59.7447,59.7522,99800.0
2013-11-25 14:20:00,80.2,80.2,80.19,80.19,10700.0,59.7522,59.7522,59.7447,59.7447,10700.0
2013-11-25 14:30:00,80.19,80.2,80.19,80.19,14600.0,59.7447,59.7522,59.7447,59.7447,14600.0
2013-11-25 14:40:00,80.19,80.19,80.18,80.19,20500.0,59.7447,59.7447,59.7373,59.7447,20500.0
2013-11-25 14:50:00,80.18,80.2,80.18,80.19,11200.0,59.7373,59.7522,59.7373,59.7447,11200.0
2013-11-25 15:00:00,80.19,80.2,80.18,80.19,3100.0,59.7447,59.7522,59.7373,59.7447,3100.0
2013-11-25 15:10:00,80.19,80.2,80.18,80.18,15800.0,59.7447,59.7522,59.7373,59.7373,15800.0
2013-11-25 15:20:00,80.18,80.19,80.17,80.18,14000.0,59.7373,59.7447,59.7298,59.7373,14000.0
2013-11-25 15:30:00,80.17,80.18,80.16,80.16,14500.0,59.7298,59.7373,59.7224,59.7224,14500.0
2013-11-25 15:40:00,80.17,80.17,80.15,80.15,13300.0,59.7298,59.7298,59.7149,59.7149,13300.0
2013-11-25 15:50:00,80.16,80.19,80.15,80.18,19300.0,59.7224,59.7447,59.7149,59.7373,19300.0
2013-11-26 09:30:00,80.25,80.25,80.2,80.22,12200.0,59.7894,59.7894,59.7522,59.7671,12200.0
2013-11-26 09:40:00,80.22,80.24,80.19,80.2,7300.0,59.7671,59.782,59.7447,59.7522,7300.0
2013-11-26 09:50:00,80.2,80.24,80.19,80.2,11700.0,59.7522,59.782,59.7447,59.7522,11700.0
2013-11-26 10:00:00,80.22,80.24,80.2,80.24,2600.0,59.7671,59.782,59.7522,59.782,2600.0
2013-11-26 10:10:00,80.21,80.24,80.21,80.24,12600.0,59.7596,59.782,59.7596,59.782,12600.0
2013-11-26 10:20:00,80.22,80.25,80.22,80.25,7800.0,59.7671,59.7894,59.7671,59.7894,7800.0
2013-11-26 10:30:00,80.25,80.26,80.24,80.24,8900.0,59.7894,59.7969,59.782,59.782,8900.0
2013-11-26 10:40:00,80.24,80.26,80.24,80.26,10300.0,59.782,59.7969,59.782,59.7969,10300.0
2013-11-26 10:50:00,80.25,80.26,80.25,80.26,8800.0,59.7894,59.7969,59.7894,59.7969,8800.0
2013-11-26 11:00:00,80.25,80.26,80.25,80.25,2500.0,59.7894,59.7969,59.7894,59.7894,2500.0
2013-11-26 11:10:00,80.26,80.27,80.25,80.27,3000.0,59.7969,59.8043,59.7894,59.8043,3000.0
2013-11-26 11:20:00,80.27,80.28,80.26,80.28,11200.0,59.8043,59.8118,59.7969,59.8118,11200.0
2013-11-26 11:30:00,80.27,80.28,80.27,80.27,7500.0,59.8043,59.8118,59.8043,59.8043,7500.0
2013-11-26 11:40:00,80.27,80.28,80.27,80.28,9000.0,59.8043,59.8118,59.8043,59.8118,9000.0
2013-11-26 11:50:00,80.28,80.29,80.28,80.28,13600.0,59.8118,59.8192,59.8118,59.8118,13600.0
2013-11-26 12:00:00,80.28,80.3,80.28,80.3,54400.0,59.8118,59.8267,59.8118,59.8267,54400.0
2013-11-26 12:10:00,80.3,80.3,80.29,80.3,21900.0,59.8267,59.8267,59.8192,59.8267,21900.0
2013-11-26 12:20:00,80.3,80.3,80.29,80.29,17700.0,59.8267,59.8267,59.8192,59.8192,17700.0
2013-11-26 12:30:00,80.29,80.3,80.29,80.3,4800.0,59.8192,59.8267,59.8192,59.8267,4800.0
2013-11-26 12:40:00,80.3,80.3,80.3,80.3,5000.0,59.8267,59.8267,59.8267,59.8267,5000.0
2013-11-26 12:50:00,80.3,80.3,80.27,80.28,14200.0,59.8267,59.8267,59.8043,59.8118,14200.0
2013-11-26 13:00:00,80.27,80.29,80.27,80.29,8500.0,59.8043,59.8192,59.8043,59.8192,8500.0
2013-11-26 13:10:00,80.3,80.3,80.29,80.3,29300.0,59.8267,59.8267,59.8192,59.8267,29300.0
2013-11-26 13:20:00,80.3,80.31,80.28,80.31,13400.0,59.8267,59.8341,59.8118,59.8341,13400.0
2013-11-26 13:30:00,80.3,80.31,80.29,80.3,8100.0,59.8267,59.8341,59.8192,59.8267,8100.0
2013-11-26 13:40:00,80.3,80.31,80.3,80.31,9500.0,59.8267,59.8341,59.8267,59.8341,9500.0
2013-11-26 13:50:00,80.31,80.33,80.3,80.31,61700.0,59.8341,59.849,59.8267,59.8341,61700.0
2013-11-26 14:00:00,80.32,80.34,80.31,80.32,89200.0,59.8416,59.8565,59.8341,59.8416,89200.0
2013-11-26 14:10:00,80.33,80.34,80.32,80.34,26900.0,59.849,59.8565,59.8416,59.8565,26900.0
2013-11-26 14:20:00,80.33,80.34,80.32,80.34,16200.0,59.849,59.8565,59.8416,59.8565,16200.0
2013-11-26 14:30:00,80.34,80.36,80.33,80.34,49900.0,59.8565,59.8714,59.849,59.8565,49900.0
2013-11-26 14:40:00,80.35,80.35,80.34,80.35,5900.0,59.8639,59.8639,59.8565,59.8639,5900.0
2013-11-26 14:50:00,80.34,80.36,80.34,80.34,99500.0,59.8565,59.8714,59.8565,59.8565,99500.0
2013-11-26 15:00:00,80.34,80.35,80.34,80.35,20900.0,59.8565,59.8639,59.8565,59.8639,20900.0
2013-11-26 15:10:00,80.34,80.36,80.34,80.35,24600.0,59.8565,59.8714,59.8565,59.8639,24600.0
2013-11-26 15:20:00,80.35,80.35,80.31,80.32,12000.0,59.8639,59.8639,59.8341,59.8416,12000.0
2013-11-26 15:30:00,80.33,80.33,80.31,80.31,5600.0,59.849,59.849,59.8341,59.8341,5600.0
2013-11-26 15:40:00,80.33,80.35,80.31,80.35,6000.0,59.849,59.8639,59.8341,59.8639,6000.0
2013-11-26 15:50:00,80.34,80.35,80.33,80.33,9300.0,59.8565,59.8639,59.849,59.849,9300.0
2013-11-27 09:30:00,80.37,80.37,80.27,80.32,34100.0,59.8788,59.8788,59.8043,59.8416,34100.0
2013-11-27 09:40:00,80.35,80.35,80.27,80.33,13800.0,59.8639,59.8639,59.8043,59.849,13800.0
2013-11-27 09:50:00,80.34,80.34,80.29,80.33,2100.0,59.8565,59.8565,59.8192,59.849,2100.0
2013-11-27 10:00:00,80.32,80.32,80.29,80.3,8200.0,59.8416,59.8416,59.8192,59.8267,8200.0
2013-11-27 10:10:00,80.3,80.32,80.3,80.32,7600.0,59.8267,59.8416,59.8267,59.8416,7600.0
2013-11-27 10:20:00,80.31,80.32,80.3,80.3,15600.0,59.8341,59.8416,59.8267,59.8267,15600.0
2013-11-27 10:30:00,80.3,80.31,80.3,80.3,30700.0,59.8267,59.8341,59.8267,59.8267,30700.0
2013-11-27 10:40:00,80.3,80.31,80.3,80.31,24700.0,59.8267,59.8341,59.8267,59.8341,24700.0
2013-11-27 10:50:00,80.31,80.31,80.3,80.31,18500.0,59.8341,59.8341,59.8267,59.8341,18500.0
2013-11-27 11:00:00,80.31,80.31,80.3,80.31,5900.0,59.8341,59.8341,59.8267,59.8341,5900.0
2013-11-27 11:10:00,80.31,80.31,80.3,80.3,13900.0,59.8341,59.8341,59.8267,59.8267,13900.0
2013-11-27 11:20:00,80.3,80.31,80.29,80.3,12300.0,59.8267,59.8341,59.8192,59.8267,12300.0
2013-11-27 11:30:00,80.3,80.3,80.27,80.28,33100.0,59.8267,59.8267,59.8043,59.8118,33100.0
2013-11-27 11:40:00,80.28,80.29,80.26,80.28,9500.0,59.8118,59.8192,59.7969,59.8118,9500.0
2013-11-27 11:50:00,80.28,80.29,80.26,80.28,5500.0,59.8118,59.8192,59.7969,59.8118,5500.0
2013-11-27 12:00:00,80.27,80.28,80.27,80.27,14800.0,59.8043,59.8118,59.8043,59.8043,14800.0
2013-11-27 12:10:00,80.27,80.28,80.25,80.28,12000.0,59.8043,59.8118,59.7894,59.8118,12000.0
2013-11-27 12:20:00,80.27,80.28,80.26,80.28,13400.0,59.8043,59.8118,59.7969,59.8118,13400.0
2013-11-27 12:30:00,80.27,80.28,80.27,80.28,11100.0,59.8043,59.8118,59.8043,59.8118,11100.0
2013-11-27 12:40:00,80.28,80.29,80.28,80.29,33500.0,59.8118,59.8192,59.8118,59.8192,33500.0
2013-11-27 12:50:00,80.28,80.29,80.28,80.28,3900.0,59.8118,59.8192,59.8118,59.8118,3900.0
2013-11-27 13:00:00,80.29,80.29,80.28,80.28,4200.0,59.8192,59.8192,59.8118,59.8118,4200.0
2013-11-27 13:10:00,80.28,80.29,80.28,80.29,9000.0,59.8118,59.8192,59.8118,59.8192,9000.0
2013-11-27 13:20:00,80.29,80.29,80.29,80.29,5400.0,59.8192,59.8192,59.8192,59.8192,5400.0
2013-11-27 13:30:00,80.29,80.29,80.29,80.29,1100.0,59.8192,59.8192,59.8192,59.8192,1100.0
2013-11-27 13:40:00,80.29,80.29,80.28,80.29,3100.0,59.8192,59.8192,59.8118,59.8192,3100.0
2013-11-27 13:50:00,80.28,80.29,80.28,80.29,13700.0,59.8118,59.8192,59.8118,59.8192,13700.0
2013-11-27 14:00:00,80.29,80.29,80.29,80.29,1600.0,59.8192,59.8192,59.8192,59.8192,1600.0
2013-11-27 14:10:00,80.29,80.29,80.28,80.29,16000.0,59.8192,59.8192,59.8118,59.8192,16000.0
2013-11-27 14:20:00,80.28,80.29,80.28,80.29,23800.0,59.8118,59.8192,59.8118,59.8192,23800.0
2013-11-27 14:30:00,80.29,80.31,80.28,80.3,7400.0,59.8192,59.8341,59.8118,59.8267,7400.0
2013-11-27 14:40:00,80.3,80.3,80.28,80.29,29500.0,59.8267,59.8267,59.8118,59.8192,29500.0
2013-11-27 14:50:00,80.29,80.3,80.28,80.3,8600.0,59.8192,59.8267,59.8118,59.8267,8600.0
2013-11-27 15:00:00,80.3,80.3,80.28,80.29,12000.0,59.8267,59.8267,59.8118,59.8192,12000.0
2013-11-27 15:10:00,80.3,80.3,80.29,80.3,13000.0,59.8267,59.8267,59.8192,59.8267,13000.0
2013-11-27 15:20:00,80.29,80.3,80.29,80.3,5300.0,59.8192,59.8267,59.8192,59.8267,5300.0
2013-11-27 15:30:00,80.3,80.3,80.29,80.3,5800.0,59.8267,59.8267,59.8192,59.8267,5800.0
2013-11-27 15:40:00,80.3,80.3,80.29,80.3,8400.0,59.8267,59.8267,59.8192,59.8267,8400.0
2013-11-27 15:50:00,80.3,80.3,80.25,80.25,25500.0,59.8267,59.8267,59.7894,59.7894,25500.0
2013-11-29 09:30:00,80.2,80.2,80.15,80.16,16600.0,59.8408,59.8408,59.8035,59.811,16600.0
2013-11-29 09:40:00,80.16,80.17,80.14,80.15,10900.0,59.811,59.8185,59.7961,59.8035,10900.0
2013-11-29 09:50:00,80.15,80.15,80.14,80.14,21900.0,59.8035,59.8035,59.7961,59.7961,21900.0
2013-11-29 10:00:00,80.14,80.14,80.12,80.12,6800.0,59.7961,59.7961,59.7812,59.7812,6800.0
2013-11-29 10:10:00,80.12,80.13,80.12,80.12,20200.0,59.7812,59.7886,59.7812,59.7812,20200.0
2013-11-29 10:20:00,80.13,80.13,80.11,80.12,19700.0,59.7886,59.7886,59.7737,59.7812,19700.0
2013-11-29 10:30:00,80.12,80.13,80.11,80.11,40200.0,59.7812,59.7886,59.7737,59.7737,40200.0
2013-11-29 10:40:00,80.13,80.14,80.11,80.14,11500.0,59.7886,59.7961,59.7737,59.7961,11500.0
2013-11-29 10:50:00,80.14,80.14,80.12,80.12,3300.0,59.7961,59.7961,59.7812,59.7812,3300.0
2013-11-29 11:00:00,80.14,80.14,80.12,80.13,2000.0,59.7961,59.7961,59.7812,59.7886,2000.0
2013-11-29 11:10:00,80.12,80.14,80.12,80.12,1200.0,59.7812,59.7961,59.7812,59.7812,1200.0
2013-11-29 11:20:00,80.12,80.18,80.11,80.18,22100.0,59.7812,59.8259,59.7737,59.8259,22100.0
2013-11-29 11:30:00,80.18,80.18,80.15,80.15,13400.0,59.8259,59.8259,59.8035,59.8035,13400.0
2013-11-29 11:40:00,80.15,80.18,80.11,80.17,28800.0,59.8035,59.8259,59.7737,59.8185,28800.0
2013-11-29 11:50:00,80.18,80.18,80.12,80.13,73100.0,59.8259,59.8259,59.7812,59.7886,73100.0
2013-11-29 12:00:00,80.13,80.19,80.12,80.13,48400.0,59.7886,59.8334,59.7812,59.7886,48400.0
2013-11-29 12:10:00,80.13,80.19,80.13,80.14,45800.0,59.7886,59.8334,59.7886,59.7961,45800.0
2013-11-29 12:20:00,80.15,80.19,80.13,80.15,20800.0,59.8035,59.8334,59.7886,59.8035,20800.0
2013-11-29 12:30:00,80.14,80.19,80.13,80.18,14000.0,59.7961,59.8334,59.7886,59.8259,14000.0
2013-11-29 12:40:00,80.18,80.19,80.15,80.15,5100.0,59.8259,59.8334,59.8035,59.8035,5100.0
2013-11-29 12:50:00,80.14,80.19,80.14,80.17,11600.0,59.7961,59.8334,59.7961,59.8185,11600.0
2013-12-02 09:30:00,80.19,80.19,80.11,80.11,35300.0,59.8334,59.8334,59.7737,59.7737,35300.0
2013-12-02 09:40:00,80.11,80.13,80.11,80.13,3200.0,59.7737,59.7886,59.7737,59.7886,3200.0
2013-12-02 09:50:00,80.12,80.13,80.11,80.12,2800.0,59.7812,59.7886,59.7737,59.7812,2800.0
2013-12-02 10:00:00,80.11,80.11,80.06,80.08,17800.0,59.7737,59.7737,59.7364,59.7513,17800.0
2013-12-02 10:10:00,80.08,80.11,80.08,80.1,1400.0,59.7513,59.7737,59.7513,59.7662,1400.0
2013-12-02 10:20:00,80.09,80.11,80.09,80.09,3600.0,59.7588,59.7737,59.7588,59.7588,3600.0
2013-12-02 10:30:00,80.1,80.11,80.09,80.11,11700.0,59.7662,59.7737,59.7588,59.7737,11700.0
2013-12-02 10:40:00,80.1,80.11,80.09,80.09,6800.0,59.7662,59.7737,59.7588,59.7588,6800.0
2013-12-02 10:50:00,80.09,80.1,80.09,80.09,6500.0,59.7588,59.7662,59.7588,59.7588,6500.0
2013-12-02 11:00:00,80.1,80.1,80.09,80.09,8500.0,59.7662,59.7662,59.7588,59.7588,8500.0
2013-12-02 11:10:00,80.09,80.09,80.07,80.07,9000.0,59.7588,59.7588,59.7438,59.7438,9000.0
2013-12-02 11:20:00,80.07,80.08,80.05,80.05,33100.0,59.7438,59.7513,59.7289,59.7289,33100.0
2013-12-02 11:30:00,80.06,80.08,80.02,80.07,38900.0,59.7364,59.7513,59.7065,59.7438,38900.0
2013-12-02 11:40:00,80.06,80.07,80.01,80.01,349000.0,59.7364,59.7438,59.6991,59.6991,349000.0
2013-12-02 11:50:00,80.01,80.03,80.01,80.03,7900.0,59.6991,59.714,59.6991,59.714,7900.0
2013-12-02 12:00:00,80.03,80.03,80.01,80.01,700.0,59.714,59.714,59.6991,59.6991,700.0
2013-12-02 12:10:00,80.02,80.02,80.01,80.02,3900.0,59.7065,59.7065,59.6991,59.7065,3900.0
2013-12-02 12:20:00,80.02,80.04,80.01,80.04,10200.0,59.7065,59.7215,59.6991,59.7215,10200.0
2013-12-02 12:30:00,80.03,80.04,80.03,80.04,13200.0,59.714,59.7215,59.714,59.7215,13200.0
2013-12-02 12:40:00,80.04,80.04,80.03,80.03,1300.0,59.7215,59.7215,59.714,59.714,1300.0
2013-12-02 12:50:00,80.04,80.04,80.03,80.04,4100.0,59.7215,59.7215,59.714,59.7215,4100.0
2013-12-02 13:00:00,80.04,80.04,80.03,80.04,4100.0,59.7215,59.7215,59.714,59.7215,4100.0
2013-12-02 13:10:00,80.04,80.04,80.03,80.03,12900.0,59.7215,59.7215,59.714,59.714,12900.0
2013-12-02 13:20:00,80.03,80.04,80.02,80.03,13300.0,59.714,59.7215,59.7065,59.714,13300.0
2013-12-02 13:30:00,80.04,80.04,80.03,80.03,8700.0,59.7215,59.7215,59.714,59.714,8700.0
2013-12-02 13:40:00,80.03,80.05,80.03,80.05,34900.0,59.714,59.7289,59.714,59.7289,34900.0
2013-12-02 13:50:00,80.04,80.07,80.04,80.06,26500.0,59.7215,59.7438,59.7215,59.7364,26500.0
2013-12-02 14:00:00,80.06,80.06,80.05,80.06,10000.0,59.7364,59.7364,59.7289,59.7364,10000.0
2013-12-02 14:10:00,80.06,80.06,80.04,80.04,3800.0,59.7364,59.7364,59.7215,59.7215,3800.0
2013-12-02 14:20:00,80.04,80.05,80.04,80.05,8100.0,59.7215,59.7289,59.7215,59.7289,8100.0
2013-12-02 14:30:00,80.04,80.06,80.04,80.05,5500.0,59.7215,59.7364,59.7215,59.7289,5500.0
2013-12-02 14:40:00,80.05,80.05,80.04,80.04,4300.0,59.7289,59.7289,59.7215,59.7215,4300.0
2013-12-02 14:50:00,80.05,80.05,80.04,80.05,4300.0,59.7289,59.7289,59.7215,59.7289,4300.0
2013-12-02 15:00:00,80.04,80.05,80.03,80.03,5700.0,59.7215,59.7289,59.714,59.714,5700.0
2013-12-02 15:10:00,80.03,80.04,80.03,80.04,14300.0,59.714,59.7215,59.714,59.7215,14300.0
2013-12-02 15:20:00,80.04,80.04,80.03,80.03,3900.0,59.7215,59.7215,59.714,59.714,3900.0
2013-12-02 15:30:00,80.03,80.05,80.03,80.05,13200.0,59.714,59.7289,59.714,59.7289,13200.0
2013-12-02 15:40:00,80.06,80.06,80.03,80.04,13500.0,59.7364,59.7364,59.714,59.7215,13500.0
2013-12-02 15:50:00,80.04,80.04,80.03,80.04,11100.0,59.7215,59.7215,59.714,59.7215,11100.0
2013-12-03 09:30:00,80.03,80.16,80.03,80.1,15300.0,59.714,59.811,59.714,59.7662,15300.0
2013-12-03 09:40:00,80.1,80.14,80.09,80.09,22700.0,59.7662,59.7961,59.7588,59.7588,22700.0
2013-12-03 09:50:00,80.08,80.1,80.06,80.08,28900.0,59.7513,59.7662,59.7364,59.7513,28900.0
2013-12-03 10:00:00,80.09,80.1,80.07,80.1,7100.0,59.7588,59.7662,59.7438,59.7662,7100.0
2013-12-03 10:10:00,80.1,80.1,80.08,80.08,10400.0,59.7662,59.7662,59.7513,59.7513,10400.0
2013-12-03 10:20:00,80.1,80.1,80.08,80.08,11200.0,59.7662,59.7662,59.7513,59.7513,11200.0
2013-12-03 10:30:00,80.09,80.1,80.08,80.1,12100.0,59.7588,59.7662,59.7513,59.7662,12100.0
2013-12-03 10:40:00,80.09,80.1,80.09,80.1,5400.0,59.7588,59.7662,59.7588,59.7662,5400.0
2013-12-03 10:50:00,80.09,80.1,80.09,80.09,6500.0,59.7588,59.7662,59.7588,59.7588,6500.0
2013-12-03 11:00:00,80.09,80.1,80.09,80.09,5800.0,59.7588,59.7662,59.7588,59.7588,5800.0
2013-12-03 11:10:00,80.1,80.1,80.09,80.1,4300.0,59.7662,59.7662,59.7588,59.7662,4300.0
2013-12-03 11:20:00,80.1,80.11,80.09,80.1,11600.0,59.7662,59.7737,59.7588,59.7662,11600.0
2013-12-03 11:30:00,80.1,80.11,80.1,80.1,9100.0,59.7662,59.7737,59.7662,59.7662,9100.0
2013-12-03 11:40:00,80.11,80.12,80.11,80.11,10000.0,59.7737,59.7812,59.7737,59.7737,10000.0
2013-12-03 11:50:00,80.11,80.11,80.1,80.1,5600.0,59.7737,59.7737,59.7662,59.7662,5600.0
2013-12-03 12:00:00,80.11,80.11,80.1,80.11,3100.0,59.7737,59.7737,59.7662,59.7737,3100.0
2013-12-03 12:10:00,80.1,80.11,80.1,80.11,3200.0,59.7662,59.7737,59.7662,59.7737,3200.0
2013-12-03 12:20:00,80.11,80.12,80.09,80.1,12200.0,59.7737,59.7812,59.7588,59.7662,12200.0
2013-12-03 12:30:00,80.1,80.11,80.07,80.1,27000.0,59.7662,59.7737,59.7438,59.7662,27000.0
2013-12-03 12:40:00,80.1,80.1,80.08,80.1,21400.0,59.7662,59.7662,59.7513,59.7662,21400.0
2013-12-03 12:50:00,80.1,80.1,80.08,80.08,6700.0,59.7662,59.7662,59.7513,59.7513,6700.0
2013-12-03 13:00:00,80.09,80.1,80.07,80.09,15300.0,59.7588,59.7662,59.7438,59.7588,15300.0
2013-12-03 13:10:00,80.09,80.09,80.08,80.09,10500.0,59.7588,59.7588,59.7513,59.7588,10500.0
2013-12-03 13:20:00,80.08,80.09,80.08,80.08,4300.0,59.7513,59.7588,59.7513,59.7513,4300.0
2013-12-03 13:30:00,80.09,80.09,80.08,80.08,5100.0,59.7588,59.7588,59.7513,59.7513,5100.0
2013-12-03 13:40:00,80.08,80.09,80.07,80.08,3800.0,59.7513,59.7588,59.7438,59.7513,3800.0
2013-12-03 13:50:00,80.08,80.09,80.06,80.09,15900.0,59.7513,59.7588,59.7364,59.7588,15900.0
2013-12-03 14:00:00,80.08,80.08,80.06,80.08,4800.0,59.7513,59.7513,59.7364,59.7513,4800.0
2013-12-03 14:10:00,80.07,80.09,80.07,80.08,3800.0,59.7438,59.7588,59.7438,59.7513,3800.0
2013-12-03 14:20:00,80.09,80.09,80.06,80.07,57000.0,59.7588,59.7588,59.7364,59.7438,57000.0
2013-12-03 14:30:00,80.06,80.07,80.06,80.06,7000.0,59.7364,59.7438,59.7364,59.7364,7000.0
2013-12-03 14:40:00,80.07,80.09,80.06,80.06,24100.0,59.7438,59.7588,59.7364,59.7364,24100.0
2013-12-03 14:50:00,80.08,80.08,80.06,80.06,26100.0,59.7513,59.7513,59.7364,59.7364,26100.0
2013-12-03 15:00:00,80.06,80.11,80.06,80.11,20400.0,59.7364,59.7737,59.7364,59.7737,20400.0
2013-12-03 15:10:00,80.1,80.13,80.1,80.12,13300.0,59.7662,59.7886,59.7662,59.7812,13300.0
2013-12-03 15:20:00,80.11,80.13,80.11,80.12,2300.0,59.7737,59.7886,59.7737,59.7812,2300.0
2013-12-03 15:30:00,80.11,80.12,80.11,80.11,11800.0,59.7737,59.7812,59.7737,59.7737,11800.0
2013-12-03 15:40:00,80.12,80.13,80.11,80.12,4300.0,59.7812,59.7886,59.7737,59.7812,4300.0
2013-12-03 15:50:00,80.11,80.12,80.1,80.12,8100.0,59.7737,59.7812,59.7662,59.7812,8100.0
2013-12-04 09:30:00,80.06,80.06,80.03,80.03,19700.0,59.7364,59.7364,59.714,59.714,19700.0
2013-12-04 09:40:00,80.04,80.04,80.03,80.03,3200.0,59.7215,59.7215,59.714,59.714,3200.0
2013-12-04 09:50:00,80.04,80.05,80.04,80.05,3000.0,59.7215,59.7289,59.7215,59.7289,3000.0
2013-12-04 10:00:00,80.05,80.05,80.03,80.03,7300.0,59.7289,59.7289,59.714,59.714,7300.0
2013-12-04 10:10:00,80.03,80.05,80.03,80.05,6300.0,59.714,59.7289,59.714,59.7289,6300.0
2013-12-04 10:20:00,80.05,80.05,80.03,80.05,9400.0,59.7289,59.7289,59.714,59.7289,9400.0
2013-12-04 10:30:00,80.05,80.05,80.04,80.04,1900.0,59.7289,59.7289,59.7215,59.7215,1900.0
2013-12-04 10:40:00,80.05,80.05,80.02,80.03,10000.0,59.7289,59.7289,59.7065,59.714,10000.0
2013-12-04 10:50:00,80.04,80.05,80.03,80.04,19400.0,59.7215,59.7289,59.714,59.7215,19400.0
2013-12-04 11:00:00,80.04,80.05,80.04,80.04,9500.0,59.7215,59.7289,59.7215,59.7215,9500.0
2013-12-04 11:10:00,80.04,80.05,80.02,80.03,16100.0,59.7215,59.7289,59.7065,59.714,16100.0
2013-12-04 11:20:00,80.02,80.03,80.02,80.02,4400.0,59.7065,59.714,59.7065,59.7065,4400.0
2013-12-04 11:30:00,80.03,80.03,80.02,80.03,5200.0,59.714,59.714,59.7065,59.714,5200.0
2013-12-04 11:40:00,80.02,80.03,80.02,80.03,4800.0,59.7065,59.714,59.7065,59.714,4800.0
2013-12-04 11:50:00,80.03,80.03,80.02,80.03,16200.0,59.714,59.714,59.7065,59.714,16200.0
2013-12-04 12:00:00,80.03,80.03,80.02,80.03,8500.0,59.714,59.714,59.7065,59.714,8500.0
2013-12-04 12:10:00,80.03,80.03,80.02,80.03,12100.0,59.714,59.714,59.7065,59.714,12100.0
2013-12-04 12:20:00,80.03,80.03,80.02,80.03,8800.0,59.714,59.714,59.7065,59.714,8800.0
2013-12-04 12:30:00,80.03,80.03,80.02,80.03,4200.0,59.714,59.714,59.7065,59.714,4200.0
2013-12-04 12:40:00,80.03,80.04,80.03,80.04,5900.0,59.714,59.7215,59.714,59.7215,5900.0
2013-12-04 12:50:00,80.04,80.04,80.03,80.04,22300.0,59.7215,59.7215,59.714,59.7215,22300.0
2013-12-04 13:00:00,80.04,80.04,80.03,80.04,5900.0,59.7215,59.7215,59.714,59.7215,5900.0
2013-12-04 13:10:00,80.04,80.04,80.02,80.02,38200.0,59.7215,59.7215,59.7065,59.7065,38200.0
2013-12-04 13:20:00,80.03,80.03,80.01,80.03,17200.0,59.714,59.714,59.6991,59.714,17200.0
2013-12-04 13:30:00,80.03,80.04,80.02,80.04,33500.0,59.714,59.7215,59.7065,59.7215,33500.0
2013-12-04 13:40:00,80.04,80.04,80.03,80.04,11400.0,59.7215,59.7215,59.714,59.7215,11400.0
2013-12-04 13:50:00,80.04,80.04,80.03,80.04,6000.0,59.7215,59.7215,59.714,59.7215,6000.0
2013-12-04 14:00:00,80.04,80.04,80.02,80.02,11500.0,59.7215,59.7215,59.7065,59.7065,11500.0
2013-12-04 14:10:00,80.02,80.03,80.02,80.03,7300.0,59.7065,59.714,59.7065,59.714,7300.0
2013-12-04 14:20:00,80.03,80.04,80.02,80.03,4400.0,59.714,59.7215,59.7065,59.714,4400.0
2013-12-04 14:30:00,80.03,80.04,80.02,80.03,11900.0,59.714,59.7215,59.7065,59.714,11900.0
2013-12-04 14:40:00,80.04,80.04,80.02,80.04,14100.0,59.7215,59.7215,59.7065,59.7215,14100.0
2013-12-04 14:50:00,80.04,80.05,80.03,80.05,18100.0,59.7215,59.7289,59.714,59.7289,18100.0
2013-12-04 15:00:00,80.05,80.05,80.03,80.04,6900.0,59.7289,59.7289,59.714,59.7215,6900.0
2013-12-04 15:10:00,80.04,80.05,80.03,80.04,3300.0,59.7215,59.7289,59.714,59.7215,3300.0
2013-12-04 15:20:00,80.05,80.05,80.03,80.05,4700.0,59.7289,59.7289,59.714,59.7289,4700.0
2013-12-04 15:30:00,80.04,80.05,80.04,80.04,17900.0,59.7215,59.7289,59.7215,59.7215,17900.0
2013-12-04 15:40:00,80.04,80.05,80.04,80.04,8600.0,59.7215,59.7289,59.7215,59.7215,8600.0
2013-12-04 15:50:00,80.04,80.05,80.04,80.05,11400.0,59.7215,59.7289,59.7215,59.7289,11400.0
2013-12-05 09:30:00,80.03,80.04,80.01,80.01,19400.0,59.714,59.7215,59.6991,59.6991,19400.0
2013-12-05 09:40:00,80.01,80.03,80.0,80.03,9600.0,59.6991,59.714,59.6916,59.714,9600.0
2013-12-05 09:50:00,80.02,80.04,80.01,80.04,9400.0,59.7065,59.7215,59.6991,59.7215,9400.0
2013-12-05 10:00:00,80.04,80.04,80.02,80.03,6600.0,59.7215,59.7215,59.7065,59.714,6600.0
2013-12-05 10:10:00,80.02,80.04,80.01,80.04,7300.0,59.7065,59.7215,59.6991,59.7215,7300.0
2013-12-05 10:20:00,80.04,80.04,80.02,80.03,15600.0,59.7215,59.7215,59.7065,59.714,15600.0
2013-12-05 10:30:00,80.04,80.04,80.02,80.03,3600.0,59.7215,59.7215,59.7065,59.714,3600.0
2013-12-05 10:40:00,80.03,80.03,80.01,80.02,14700.0,59.714,59.714,59.6991,59.7065,14700.0
2013-12-05 10:50:00,80.01,80.02,80.01,80.02,4100.0,59.6991,59.7065,59.6991,59.7065,4100.0
2013-12-05 11:00:00,80.01,80.02,80.0,80.01,8800.0,59.6991,59.7065,59.6916,59.6991,8800.0
2013-12-05 11:10:00,80.0,80.02,80.0,80.01,2700.0,59.6916,59.7065,59.6916,59.6991,2700.0
2013-12-05 11:20:00,80.02,80.03,80.01,80.02,8100.0,59.7065,59.714,59.6991,59.7065,8100.0
2013-12-05 11:30:00,80.03,80.03,80.0,80.01,15700.0,59.714,59.714,59.6916,59.6991,15700.0
2013-12-05 11:40:00,80.01,80.01,80.0,80.01,10300.0,59.6991,59.6991,59.6916,59.6991,10300.0
2013-12-05 11:50:00,80.01,80.01,80.0,80.01,6000.0,59.6991,59.6991,59.6916,59.6991,6000.0
2013-12-05 12:00:00,80.01,80.03,80.01,80.03,5200.0,59.6991,59.714,59.6991,59.714,5200.0
2013-12-05 12:10:00,80.02,80.03,80.02,80.02,2400.0,59.7065,59.714,59.7065,59.7065,2400.0
2013-12-05 12:20:00,80.03,80.03,80.02,80.02,6800.0,59.714,59.714,59.7065,59.7065,6800.0
2013-12-05 12:30:00,80.02,80.03,80.01,80.03,9300.0,59.7065,59.714,59.6991,59.714,9300.0
2013-12-05 12:40:00,80.01,80.02,80.0,80.02,66800.0,59.6991,59.7065,59.6916,59.7065,66800.0
2013-12-05 12:50:00,80.02,80.02,80.01,80.02,5300.0,59.7065,59.7065,59.6991,59.7065,5300.0
2013-12-05 13:00:00,80.02,80.02,80.01,80.02,4500.0,59.7065,59.7065,59.6991,59.7065,4500.0
2013-12-05 13:10:00,80.02,80.03,80.01,80.02,22900.0,59.7065,59.714,59.6991,59.7065,22900.0
2013-12-05 13:20:00,80.02,80.03,80.02,80.02,3800.0,59.7065,59.714,59.7065,59.7065,3800.0
2013-12-05 13:30:00,80.02,80.03,80.02,80.03,10600.0,59.7065,59.714,59.7065,59.714,10600.0
2013-12-05 13:40:00,80.02,80.03,80.02,80.02,15200.0,59.7065,59.714,59.7065,59.7065,15200.0
2013-12-05 13:50:00,80.03,80.04,80.02,80.04,33600.0,59.714,59.7215,59.7065,59.7215,33600.0
2013-12-05 14:00:00,80.04,80.04,80.03,80.04,14000.0,59.7215,59.7215,59.714,59.7215,14000.0
2013-12-05 14:10:00,80.03,80.04,80.03,80.04,3500.0,59.714,59.7215,59.714,59.7215,3500.0
2013-12-05 14:20:00,80.03,80.04,80.03,80.04,2400.0,59.714,59.7215,59.714,59.7215,2400.0
2013-12-05 14:30:00,80.04,80.04,80.02,80.02,22900.0,59.7215,59.7215,59.7065,59.7065,22900.0
2013-12-05 14:40:00,80.03,80.05,80.02,80.03,24200.0,59.714,59.7289,59.7065,59.714,24200.0
2013-12-05 14:50:00,80.03,80.04,80.01,80.01,6500.0,59.714,59.7215,59.6991,59.6991,6500.0
2013-12-05 15:00:00,80.02,80.02,80.01,80.01,8700.0,59.7065,59.7065,59.6991,59.6991,8700.0
2013-12-05 15:10:00,80.01,80.02,80.01,80.01,5800.0,59.6991,59.7065,59.6991,59.6991,5800.0
2013-12-05 15:20:00,80.02,80.02,80.01,80.01,10300.0,59.7065,59.7065,59.6991,59.6991,10300.0
2013-12-05 15:30:00,80.02,80.02,80.01,80.02,7700.0,59.7065,59.7065,59.6991,59.7065,7700.0
2013-12-05 15:40:00,80.01,80.02,80.01,80.01,11500.0,59.6991,59.7065,59.6991,59.6991,11500.0
2013-12-05 15:50:00,80.02,80.02,80.01,80.01,22300.0,59.7065,59.7065,59.6991,59.6991,22300.0
2013-12-06 09:30:00,80.01,80.02,79.99,80.0,21600.0,59.6991,59.7065,59.6842,59.6916,21600.0
2013-12-06 09:40:00,80.0,80.01,80.0,80.01,3700.0,59.6916,59.6991,59.6916,59.6991,3700.0
2013-12-06 09:50:00,80.0,80.01,80.0,80.01,1800.0,59.6916,59.6991,59.6916,59.6991,1800.0
2013-12-06 10:00:00,80.01,80.02,80.0,80.01,6800.0,59.6991,59.7065,59.6916,59.6991,6800.0
2013-12-06 10:10:00,80.01,80.05,80.01,80.05,7400.0,59.6991,59.7289,59.6991,59.7289,7400.0
2013-12-06 10:20:00,80.05,80.05,80.03,80.03,3400.0,59.7289,59.7289,59.714,59.714,3400.0
2013-12-06 10:30:00,80.03,80.05,80.03,80.05,800.0,59.714,59.7289,59.714,59.7289,800.0
2013-12-06 10:40:00,80.04,80.05,80.03,80.04,2100.0,59.7215,59.7289,59.714,59.7215,2100.0
2013-12-06 10:50:00,80.04,80.05,80.03,80.05,5300.0,59.7215,59.7289,59.714,59.7289,5300.0
2013-12-06 11:00:00,80.04,80.05,80.03,80.04,7300.0,59.7215,59.7289,59.714,59.7215,7300.0
2013-12-06 11:10:00,80.04,80.05,80.03,80.05,6400.0,59.7215,59.7289,59.714,59.7289,6400.0
2013-12-06 11:20:00,80.04,80.06,80.04,80.06,8100.0,59.7215,59.7364,59.7215,59.7364,8100.0
2013-12-06 11:30:00,80.05,80.06,80.04,80.05,10600.0,59.7289,59.7364,59.7215,59.7289,10600.0
2013-12-06 11:40:00,80.04,80.05,80.04,80.04,4300.0,59.7215,59.7289,59.7215,59.7215,4300.0
2013-12-06 11:50:00,80.04,80.05,80.03,80.04,6600.0,59.7215,59.7289,59.714,59.7215,6600.0
2013-12-06 12:00:00,80.04,80.04,80.03,80.03,12500.0,59.7215,59.7215,59.714,59.714,12500.0
2013-12-06 12:10:00,80.03,80.04,80.03,80.04,4300.0,59.714,59.7215,59.714,59.7215,4300.0
2013-12-06 12:20:00,80.04,80.04,80.03,80.04,2400.0,59.7215,59.7215,59.714,59.7215,2400.0
2013-12-06 12:30:00,80.04,80.04,80.03,80.03,4700.0,59.7215,59.7215,59.714,59.714,4700.0
2013-12-06 12:40:00,80.03,80.03,80.01,80.01,2400.0,59.714,59.714,59.6991,59.6991,2400.0
2013-12-06 12:50:00,80.02,80.03,80.01,80.01,3900.0,59.7065,59.714,59.6991,59.6991,3900.0
2013-12-06 13:00:00,80.03,80.04,80.02,80.03,9000.0,59.714,59.7215,59.7065,59.714,9000.0
2013-12-06 13:10:00,80.02,80.04,80.02,80.02,13700.0,59.7065,59.7215,59.7065,59.7065,13700.0
2013-12-06 13:20:00,80.03,80.03,80.01,80.02,8300.0,59.714,59.714,59.6991,59.7065,8300.0
2013-12-06 13:30:00,80.03,80.03,80.02,80.02,6100.0,59.714,59.714,59.7065,59.7065,6100.0
2013-12-06 13:40:00,80.02,80.04,80.02,80.04,10400.0,59.7065,59.7215,59.7065,59.7215,10400.0
2013-12-06 13:50:00,80.04,80.04,80.03,80.03,10000.0,59.7215,59.7215,59.714,59.714,10000.0
2013-12-06 14:00:00,80.03,80.04,80.03,80.04,10500.0,59.714,59.7215,59.714,59.7215,10500.0
2013-12-06 14:10:00,80.04,80.04,80.02,80.03,14300.0,59.7215,59.7215,59.7065,59.714,14300.0
2013-12-06 14:20:00,80.03,80.03,80.02,80.03,2900.0,59.714,59.714,59.7065,59.714,2900.0
2013-12-06 14:30:00,80.02,80.03,80.02,80.02,10200.0,59.7065,59.714,59.7065,59.7065,10200.0
2013-12-06 14:40:00,80.02,80.03,80.02,80.03,5800.0,59.7065,59.714,59.7065,59.714,5800.0
2013-12-06 14:50:00,80.03,80.04,80.02,80.02,54300.0,59.714,59.7215,59.7065,59.7065,54300.0
2013-12-06 15:00:00,80.04,80.04,80.02,80.02,2000.0,59.7215,59.7215,59.7065,59.7065,2000.0
2013-12-06 15:10:00,80.03,80.03,80.02,80.02,8700.0,59.714,59.714,59.7065,59.7065,8700.0
2013-12-06 15:20:00,80.03,80.03,80.02,80.02,6200.0,59.714,59.714,59.7065,59.7065,6200.0
2013-12-06 15:30:00,80.03,80.03,80.02,80.03,3900.0,59.714,59.714,59.7065,59.714,3900.0
2013-12-06 15:40:00,80.02,80.03,80.02,80.03,13900.0,59.7065,59.714,59.7065,59.714,13900.0
2013-12-06 15:50:00,80.03,80.05,80.03,80.04,56100.0,59.714,59.7289,59.714,59.7215,56100.0
2013-12-09 09:30:00,80.11,80.11,80.01,80.02,22600.0,59.7737,59.7737,59.6991,59.7065,22600.0
2013-12-09 09:40:00,80.03,80.04,80.02,80.02,2600.0,59.714,59.7215,59.7065,59.7065,2600.0
2013-12-09 09:50:00,80.02,80.05,80.0,80.01,14600.0,59.7065,59.7289,59.6916,59.6991,14600.0
2013-12-09 10:00:00,80.02,80.04,80.02,80.04,2500.0,59.7065,59.7215,59.7065,59.7215,2500.0
2013-12-09 10:10:00,80.02,80.04,80.01,80.03,9300.0,59.7065,59.7215,59.6991,59.714,9300.0
2013-12-09 10:20:00,80.01,80.03,80.0,80.03,11200.0,59.6991,59.714,59.6916,59.714,11200.0
2013-12-09 10:30:00,80.01,80.03,80.01,80.02,7200.0,59.6991,59.714,59.6991,59.7065,7200.0
2013-12-09 10:40:00,80.02,80.05,80.02,80.02,25400.0,59.7065,59.7289,59.7065,59.7065,25400.0
2013-12-09 10:50:00,80.02,80.04,80.02,80.04,2200.0,59.7065,59.7215,59.7065,59.7215,2200.0
2013-12-09 11:00:00,80.02,80.05,80.02,80.03,4700.0,59.7065,59.7289,59.7065,59.714,4700.0
2013-12-09 11:10:00,80.03,80.04,80.02,80.03,17400.0,59.714,59.7215,59.7065,59.714,17400.0
2013-12-09 11:20:00,80.03,80.04,80.02,80.03,21500.0,59.714,59.7215,59.7065,59.714,21500.0
2013-12-09 11:30:00,80.02,80.03,80.01,80.03,3600.0,59.7065,59.714,59.6991,59.714,3600.0
2013-12-09 11:40:00,80.03,80.03,80.02,80.03,7000.0,59.714,59.714,59.7065,59.714,7000.0
2013-12-09 11:50:00,80.03,80.03,80.02,80.03,5700.0,59.714,59.714,59.7065,59.714,5700.0
2013-12-09 12:00:00,80.03,80.03,80.01,80.02,11500.0,59.714,59.714,59.6991,59.7065,11500.0
2013-12-09 12:10:00,80.01,80.02,80.01,80.01,3000.0,59.6991,59.7065,59.6991,59.6991,3000.0
2013-12-09 12:20:00,80.01,80.05,80.0,80.05,34600.0,59.6991,59.7289,59.6916,59.7289,34600.0
2013-12-09 12:30:00,80.05,80.05,80.02,80.02,17400.0,59.7289,59.7289,59.7065,59.7065,17400.0
2013-12-09 12:40:00,80.02,80.05,80.02,80.04,12400.0,59.7065,59.7289,59.7065,59.7215,12400.0
2013-12-09 12:50:00,80.03,80.05,80.03,80.05,9700.0,59.714,59.7289,59.714,59.7289,9700.0
2013-12-09 13:00:00,80.04,80.05,80.03,80.04,3300.0,59.7215,59.7289,59.714,59.7215,3300.0
2013-12-09 13:10:00,80.03,80.04,80.03,80.03,6600.0,59.714,59.7215,59.714,59.714,6600.0
2013-12-09 13:20:00,80.03,80.04,80.03,80.04,14900.0,59.714,59.7215,59.714,59.7215,14900.0
2013-12-09 13:30:00,80.03,80.05,80.03,80.04,20200.0,59.714,59.7289,59.714,59.7215,20200.0
2013-12-09 13:40:00,80.03,80.06,80.03,80.05,12400.0,59.714,59.7364,59.714,59.7289,12400.0
2013-12-09 13:50:00,80.06,80.06,80.04,80.05,12300.0,59.7364,59.7364,59.7215,59.7289,12300.0
2013-12-09 14:00:00,80.06,80.06,80.04,80.05,9500.0,59.7364,59.7364,59.7215,59.7289,9500.0
2013-12-09 14:10:00,80.04,80.05,80.03,80.03,10000.0,59.7215,59.7289,59.714,59.714,10000.0
2013-12-09 14:20:00,80.05,80.06,80.03,80.05,10200.0,59.7289,59.7364,59.714,59.7289,10200.0
2013-12-09 14:30:00,80.05,80.06,80.04,80.04,15200.0,59.7289,59.7364,59.7215,59.7215,15200.0
2013-12-09 14:40:00,80.05,80.05,80.04,80.05,10100.0,59.7289,59.7289,59.7215,59.7289,10100.0
2013-12-09 14:50:00,80.04,80.05,80.04,80.04,18500.0,59.7215,59.7289,59.7215,59.7215,18500.0
2013-12-09 15:00:00,80.05,80.06,80.04,80.04,22100.0,59.7289,59.7364,59.7215,59.7215,22100.0
2013-12-09 15:10:00,80.06,80.06,80.04,80.04,15700.0,59.7364,59.7364,59.7215,59.7215,15700.0
2013-12-09 15:20:00,80.06,80.06,80.0,80.05,29300.0,59.7364,59.7364,59.6916,59.7289,29300.0
2013-12-09 15:30:00,80.05,80.06,80.04,80.04,19000.0,59.7289,59.7364,59.7215,59.7215,19000.0
2013-12-09 15:40:00,80.04,80.06,80.04,80.06,26100.0,59.7215,59.7364,59.7215,59.7364,26100.0
2013-12-09 15:50:00,80.05,80.06,80.05,80.06,36200.0,59.7289,59.7364,59.7289,59.7364,36200.0
2013-12-10 09:30:00,80.14,80.15,80.1,80.1,14300.0,59.7961,59.8035,59.7662,59.7662,14300.0
2013-12-10 09:40:00,80.13,80.15,80.1,80.12,4600.0,59.7886,59.8035,59.7662,59.7812,4600.0
2013-12-10 09:50:00,80.1,80.14,80.1,80.12,4100.0,59.7662,59.7961,59.7662,59.7812,4100.0
2013-12-10 10:00:00,80.11,80.12,80.11,80.11,3500.0,59.7737,59.7812,59.7737,59.7737,3500.0
2013-12-10 10:10:00,80.12,80.12,80.1,80.1,7700.0,59.7812,59.7812,59.7662,59.7662,7700.0
2013-12-10 10:20:00,80.11,80.12,80.1,80.11,10000.0,59.7737,59.7812,59.7662,59.7737,10000.0
2013-12-10 10:30:00,80.11,80.11,80.09,80.09,4000.0,59.7737,59.7737,59.7588,59.7588,4000.0
2013-12-10 10:40:00,80.1,80.12,80.08,80.12,12800.0,59.7662,59.7812,59.7513,59.7812,12800.0
2013-12-10 10:50:00,80.11,80.12,80.11,80.12,4800.0,59.7737,59.7812,59.7737,59.7812,4800.0
2013-12-10 11:00:00,80.12,80.12,80.11,80.12,6100.0,59.7812,59.7812,59.7737,59.7812,6100.0
2013-12-10 11:10:00,80.12,80.12,80.1,80.11,20000.0,59.7812,59.7812,59.7662,59.7737,20000.0
2013-12-10 11:20:00,80.11,80.12,80.1,80.12,22300.0,59.7737,59.7812,59.7662,59.7812,22300.0
2013-12-10 11:30:00,80.12,80.12,80.11,80.12,12300.0,59.7812,59.7812,59.7737,59.7812,12300.0
2013-12-10 11:40:00,80.12,80.12,80.11,80.12,12000.0,59.7812,59.7812,59.7737,59.7812,12000.0
2013-12-10 11:50:00,80.12,80.12,80.1,80.12,26300.0,59.7812,59.7812,59.7662,59.7812,26300.0
2013-12-10 12:00:00,80.12,80.12,80.1,80.12,30700.0,59.7812,59.7812,59.7662,59.7812,30700.0
2013-12-10 12:10:00,80.11,80.12,80.11,80.12,3400.0,59.7737,59.7812,59.7737,59.7812,3400.0
2013-12-10 12:20:00,80.12,80.12,80.11,80.11,12500.0,59.7812,59.7812,59.7737,59.7737,12500.0
2013-12-10 12:30:00,80.12,80.13,80.11,80.13,9600.0,59.7812,59.7886,59.7737,59.7886,9600.0
2013-12-10 12:40:00,80.12,80.13,80.12,80.13,8400.0,59.7812,59.7886,59.7812,59.7886,8400.0
2013-12-10 12:50:00,80.12,80.14,80.12,80.13,12200.0,59.7812,59.7961,59.7812,59.7886,12200.0
2013-12-10 13:00:00,80.12,80.14,80.12,80.12,5200.0,59.7812,59.7961,59.7812,59.7812,5200.0
2013-12-10 13:10:00,80.14,80.15,80.12,80.14,13200.0,59.7961,59.8035,59.7812,59.7961,13200.0
2013-12-10 13:20:00,80.14,80.15,80.13,80.14,4900.0,59.7961,59.8035,59.7886,59.7961,4900.0
2013-12-10 13:30:00,80.13,80.15,80.13,80.13,2100.0,59.7886,59.8035,59.7886,59.7886,2100.0
2013-12-10 13:40:00,80.14,80.16,80.14,80.15,9200.0,59.7961,59.811,59.7961,59.8035,9200.0
2013-12-10 13:50:00,80.16,80.16,80.15,80.15,13300.0,59.811,59.811,59.8035,59.8035,13300.0
2013-12-10 14:00:00,80.16,80.16,80.15,80.16,44000.0,59.811,59.811,59.8035,59.811,44000.0
2013-12-10 14:10:00,80.15,80.16,80.15,80.15,9100.0,59.8035,59.811,59.8035,59.8035,9100.0
2013-12-10 14:20:00,80.15,80.16,80.15,80.15,6700.0,59.8035,59.811,59.8035,59.8035,6700.0
2013-12-10 14:30:00,80.15,80.16,80.13,80.15,12300.0,59.8035,59.811,59.7886,59.8035,12300.0
2013-12-10 14:40:00,80.15,80.17,80.15,80.17,12300.0,59.8035,59.8185,59.8035,59.8185,12300.0
2013-12-10 14:50:00,80.17,80.17,80.16,80.16,18600.0,59.8185,59.8185,59.811,59.811,18600.0
2013-12-10 15:00:00,80.17,80.18,80.16,80.16,11600.0,59.8185,59.8259,59.811,59.811,11600.0
2013-12-10 15:10:00,80.17,80.18,80.16,80.18,17600.0,59.8185,59.8259,59.811,59.8259,17600.0
2013-12-10 15:20:00,80.16,80.18,80.16,80.16,10600.0,59.811,59.8259,59.811,59.811,10600.0
2013-12-10 15:30:00,80.17,80.19,80.16,80.17,35500.0,59.8185,59.8334,59.811,59.8185,35500.0
2013-12-10 15:40:00,80.19,80.19,80.17,80.17,27000.0,59.8334,59.8334,59.8185,59.8185,27000.0
2013-12-10 15:50:00,80.18,80.18,80.17,80.17,21400.0,59.8259,59.8259,59.8185,59.8185,21400.0
2013-12-11 09:30:00,80.19,80.2,80.14,80.17,16900.0,59.8334,59.8408,59.7961,59.8185,16900.0
2013-12-11 09:40:00,80.16,80.16,80.12,80.15,8600.0,59.811,59.811,59.7812,59.8035,8600.0
2013-12-11 09:50:00,80.16,80.16,80.15,80.15,7400.0,59.811,59.811,59.8035,59.8035,7400.0
2013-12-11 10:00:00,80.15,80.16,80.13,80.14,8200.0,59.8035,59.811,59.7886,59.7961,8200.0
2013-12-11 10:10:00,80.15,80.15,80.12,80.14,6400.0,59.8035,59.8035,59.7812,59.7961,6400.0
2013-12-11 10:20:00,80.14,80.16,80.14,80.15,26300.0,59.7961,59.811,59.7961,59.8035,26300.0
2013-12-11 10:30:00,80.14,80.15,80.14,80.15,7200.0,59.7961,59.8035,59.7961,59.8035,7200.0
2013-12-11 10:40:00,80.14,80.15,80.14,80.14,8200.0,59.7961,59.8035,59.7961,59.7961,8200.0
2013-12-11 10:50:00,80.14,80.16,80.14,80.16,3100.0,59.7961,59.811,59.7961,59.811,3100.0
2013-12-11 11:00:00,80.15,80.16,80.14,80.15,5900.0,59.8035,59.811,59.7961,59.8035,5900.0
2013-12-11 11:10:00,80.14,80.15,80.14,80.15,6500.0,59.7961,59.8035,59.7961,59.8035,6500.0
2013-12-11 11:20:00,80.15,80.16,80.14,80.15,7900.0,59.8035,59.811,59.7961,59.8035,7900.0
2013-12-11 11:30:00,80.16,80.16,80.15,80.16,10800.0,59.811,59.811,59.8035,59.811,10800.0
2013-12-11 11:40:00,80.16,80.16,80.15,80.16,4600.0,59.811,59.811,59.8035,59.811,4600.0
2013-12-11 11:50:00,80.15,80.16,80.15,80.15,26800.0,59.8035,59.811,59.8035,59.8035,26800.0
2013-12-11 12:00:00,80.15,80.16,80.14,80.15,10400.0,59.8035,59.811,59.7961,59.8035,10400.0
2013-12-11 12:10:00,80.15,80.16,80.15,80.15,9700.0,59.8035,59.811,59.8035,59.8035,9700.0
2013-12-11 12:20:00,80.15,80.16,80.15,80.16,13000.0,59.8035,59.811,59.8035,59.811,13000.0
2013-12-11 12:30:00,80.16,80.16,80.14,80.14,10000.0,59.811,59.811,59.7961,59.7961,10000.0
2013-12-11 12:40:00,80.16,80.16,80.13,80.16,14400.0,59.811,59.811,59.7886,59.811,14400.0
2013-12-11 12:50:00,80.16,80.16,80.15,80.16,1900.0,59.811,59.811,59.8035,59.811,1900.0
2013-12-11 13:00:00,80.16,80.16,80.14,80.16,8600.0,59.811,59.811,59.7961,59.811,8600.0
2013-12-11 13:10:00,80.15,80.16,80.14,80.16,7600.0,59.8035,59.811,59.7961,59.811,7600.0
2013-12-11 13:20:00,80.14,80.16,80.14,80.15,2800.0,59.7961,59.811,59.7961,59.8035,2800.0
2013-12-11 13:30:00,80.15,80.15,80.14,80.15,12400.0,59.8035,59.8035,59.7961,59.8035,12400.0
2013-12-11 13:40:00,80.15,80.15,80.13,80.14,9000.0,59.8035,59.8035,59.7886,59.7961,9000.0
2013-12-11 13:50:00,80.14,80.15,80.14,80.15,11000.0,59.7961,59.8035,59.7961,59.8035,11000.0
2013-12-11 14:00:00,80.15,80.15,80.13,80.13,10600.0,59.8035,59.8035,59.7886,59.7886,10600.0
2013-12-11 14:10:00,80.12,80.14,80.12,80.12,9200.0,59.7812,59.7961,59.7812,59.7812,9200.0
2013-12-11 14:20:00,80.14,80.14,80.1,80.13,70300.0,59.7961,59.7961,59.7662,59.7886,70300.0
2013-12-11 14:30:00,80.11,80.13,80.11,80.12,8700.0,59.7737,59.7886,59.7737,59.7812,8700.0
2013-12-11 14:40:00,80.12,80.13,80.11,80.11,6900.0,59.7812,59.7886,59.7737,59.7737,6900.0
2013-12-11 14:50:00,80.11,80.12,80.1,80.11,13100.0,59.7737,59.7812,59.7662,59.7737,13100.0
2013-12-11 15:00:00,80.1,80.11,80.09,80.1,8600.0,59.7662,59.7737,59.7588,59.7662,8600.0
2013-12-11 15:10:00,80.11,80.11,80.06,80.08,19100.0,59.7737,59.7737,59.7364,59.7513,19100.0
2013-12-11 15:20:00,80.07,80.08,80.07,80.07,9200.0,59.7438,59.7513,59.7438,59.7438,9200.0
2013-12-11 15:30:00,80.07,80.08,80.07,80.07,13300.0,59.7438,59.7513,59.7438,59.7438,13300.0
2013-12-11 15:40:00,80.07,80.08,80.06,80.07,16900.0,59.7438,59.7513,59.7364,59.7438,16900.0
2013-12-11 15:50:00,80.06,80.07,80.02,80.03,87100.0,59.7364,59.7438,59.7065,59.714,87100.0
2013-12-12 09:30:00,80.08,80.09,79.99,80.0,34500.0,59.7513,59.7588,59.6842,59.6916,34500.0
2013-12-12 09:40:00,80.01,80.05,80.0,80.03,14900.0,59.6991,59.7289,59.6916,59.714,14900.0
2013-12-12 09:50:00,80.0,80.05,80.0,80.04,4000.0,59.6916,59.7289,59.6916,59.7215,4000.0
2013-12-12 10:00:00,80.03,80.05,80.01,80.01,9000.0,59.714,59.7289,59.6991,59.6991,9000.0
2013-12-12 10:10:00,80.01,80.02,80.01,80.01,6900.0,59.6991,59.7065,59.6991,59.6991,6900.0
2013-12-12 10:20:00,80.01,80.02,79.99,79.99,7600.0,59.6991,59.7065,59.6842,59.6842,7600.0
2013-12-12 10:30:00,80.0,80.0,79.99,79.99,6800.0,59.6916,59.6916,59.6842,59.6842,6800.0
2013-12-12 10:40:00,79.99,80.0,79.99,79.99,6900.0,59.6842,59.6916,59.6842,59.6842,6900.0
2013-12-12 10:50:00,79.99,80.0,79.98,80.0,4400.0,59.6842,59.6916,59.6767,59.6916,4400.0
2013-12-12 11:00:00,80.0,80.0,79.99,80.0,3900.0,59.6916,59.6916,59.6842,59.6916,3900.0
2013-12-12 11:10:00,80.0,80.0,79.99,79.99,4200.0,59.6916,59.6916,59.6842,59.6842,4200.0
2013-12-12 11:20:00,79.99,80.0,79.99,80.0,3900.0,59.6842,59.6916,59.6842,59.6916,3900.0
2013-12-12 11:30:00,79.99,80.0,79.98,79.99,13000.0,59.6842,59.6916,59.6767,59.6842,13000.0
2013-12-12 11:40:00,79.99,80.0,79.98,79.99,5400.0,59.6842,59.6916,59.6767,59.6842,5400.0
2013-12-12 11:50:00,79.99,80.0,79.98,79.98,5500.0,59.6842,59.6916,59.6767,59.6767,5500.0
2013-12-12 12:00:00,79.99,79.99,79.98,79.98,3600.0,59.6842,59.6842,59.6767,59.6767,3600.0
2013-12-12 12:10:00,79.99,80.0,79.98,80.0,12600.0,59.6842,59.6916,59.6767,59.6916,12600.0
2013-12-12 12:20:00,79.99,80.0,79.98,80.0,6500.0,59.6842,59.6916,59.6767,59.6916,6500.0
2013-12-12 12:30:00,80.0,80.0,79.98,80.0,9100.0,59.6916,59.6916,59.6767,59.6916,9100.0
2013-12-12 12:40:00,79.99,80.0,79.99,80.0,9600.0,59.6842,59.6916,59.6842,59.6916,9600.0
2013-12-12 12:50:00,80.0,80.02,79.99,80.0,6700.0,59.6916,59.7065,59.6842,59.6916,6700.0
2013-12-12 13:00:00,80.0,80.02,80.0,80.01,9400.0,59.6916,59.7065,59.6916,59.6991,9400.0
2013-12-12 13:10:00,80.01,80.02,80.0,80.0,7900.0,59.6991,59.7065,59.6916,59.6916,7900.0
2013-12-12 13:20:00,80.02,80.02,80.0,80.02,15500.0,59.7065,59.7065,59.6916,59.7065,15500.0
2013-12-12 13:30:00,80.02,80.02,80.01,80.01,5100.0,59.7065,59.7065,59.6991,59.6991,5100.0
2013-12-12 13:40:00,80.01,80.03,80.01,80.01,5200.0,59.6991,59.714,59.6991,59.6991,5200.0
2013-12-12 13:50:00,80.01,80.03,80.01,80.03,12800.0,59.6991,59.714,59.6991,59.714,12800.0
2013-12-12 14:00:00,80.03,80.04,80.03,80.04,10300.0,59.714,59.7215,59.714,59.7215,10300.0
2013-12-12 14:10:00,80.03,80.04,80.02,80.02,7400.0,59.714,59.7215,59.7065,59.7065,7400.0
2013-12-12 14:20:00,80.03,80.03,80.02,80.03,15300.0,59.714,59.714,59.7065,59.714,15300.0
2013-12-12 14:30:00,80.03,80.03,80.01,80.02,8800.0,59.714,59.714,59.6991,59.7065,8800.0
2013-12-12 14:40:00,80.02,80.03,80.01,80.03,5100.0,59.7065,59.714,59.6991,59.714,5100.0
2013-12-12 14:50:00,80.01,80.02,80.01,80.01,13500.0,59.6991,59.7065,59.6991,59.6991,13500.0
2013-12-12 15:00:00,80.02,80.02,80.01,80.02,15400.0,59.7065,59.7065,59.6991,59.7065,15400.0
2013-12-12 15:10:00,80.01,80.02,80.0,80.01,22600.0,59.6991,59.7065,59.6916,59.6991,22600.0
2013-12-12 15:20:00,80.0,80.01,79.99,80.01,22000.0,59.6916,59.6991,59.6842,59.6991,22000.0
2013-12-12 15:30:00,80.0,80.01,80.0,80.0,29400.0,59.6916,59.6991,59.6916,59.6916,29400.0
2013-12-12 15:40:00,80.0,80.01,79.96,79.96,97700.0,59.6916,59.6991,59.6618,59.6618,97700.0
2013-12-12 15:50:00,79.98,80.0,79.95,79.98,98400.0,59.6767,59.6916,59.6543,59.6767,98400.0
2013-12-13 09:30:00,80.07,80.08,80.0,80.07,10400.0,59.7438,59.7513,59.6916,59.7438,10400.0
2013-12-13 09:40:00,80.07,80.07,80.0,80.01,4100.0,59.7438,59.7438,59.6916,59.6991,4100.0
2013-12-13 09:50:00,80.01,80.02,79.99,79.99,3600.0,59.6991,59.7065,59.6842,59.6842,3600.0
2013-12-13 10:00:00,80.0,80.02,79.99,80.02,7200.0,59.6916,59.7065,59.6842,59.7065,7200.0
2013-12-13 10:10:00,80.0,80.02,80.0,80.01,7800.0,59.6916,59.7065,59.6916,59.6991,7800.0
2013-12-13 10:20:00,80.01,80.02,80.01,80.01,3300.0,59.6991,59.7065,59.6991,59.6991,3300.0
2013-12-13 10:30:00,80.0,80.03,80.0,80.03,3800.0,59.6916,59.714,59.6916,59.714,3800.0
2013-12-13 10:40:00,80.01,80.03,80.01,80.02,2000.0,59.6991,59.714,59.6991,59.7065,2000.0
2013-12-13 10:50:00,80.03,80.04,80.0,80.01,8700.0,59.714,59.7215,59.6916,59.6991,8700.0
2013-12-13 11:00:00,80.01,80.04,80.0,80.02,12000.0,59.6991,59.7215,59.6916,59.7065,12000.0
2013-12-13 11:10:00,80.02,80.04,79.99,80.01,18700.0,59.7065,59.7215,59.6842,59.6991,18700.0
2013-12-13 11:20:00,80.01,80.01,79.99,80.01,4700.0,59.6991,59.6991,59.6842,59.6991,4700.0
2013-12-13 11:30:00,79.99,80.02,79.99,80.01,3900.0,59.6842,59.7065,59.6842,59.6991,3900.0
2013-12-13 11:40:00,80.03,80.04,80.01,80.03,5300.0,59.714,59.7215,59.6991,59.714,5300.0
2013-12-13 11:50:00,80.02,80.03,80.02,80.02,4200.0,59.7065,59.714,59.7065,59.7065,4200.0
2013-12-13 12:00:00,80.03,80.03,80.02,80.03,4100.0,59.714,59.714,59.7065,59.714,4100.0
2013-12-13 12:10:00,80.02,80.03,80.01,80.02,10500.0,59.7065,59.714,59.6991,59.7065,10500.0
2013-12-13 12:20:00,80.03,80.04,80.01,80.04,6800.0,59.714,59.7215,59.6991,59.7215,6800.0
2013-12-13 12:30:00,80.03,80.04,80.01,80.04,4600.0,59.714,59.7215,59.6991,59.7215,4600.0
2013-12-13 12:40:00,80.04,80.04,80.02,80.03,8200.0,59.7215,59.7215,59.7065,59.714,8200.0
2013-12-13 12:50:00,80.04,80.04,80.03,80.04,20800.0,59.7215,59.7215,59.714,59.7215,20800.0
2013-12-13 13:00:00,80.03,80.05,80.01,80.02,4200.0,59.714,59.7289,59.6991,59.7065,4200.0
2013-12-13 13:10:00,80.02,80.02,80.0,80.0,40700.0,59.7065,59.7065,59.6916,59.6916,40700.0
2013-12-13 13:20:00,80.0,80.01,79.99,79.99,54900.0,59.6916,59.6991,59.6842,59.6842,54900.0
2013-12-13 13:30:00,80.01,80.03,79.99,80.03,5400.0,59.6991,59.714,59.6842,59.714,5400.0
2013-12-13 13:40:00,80.01,80.04,80.01,80.04,3100.0,59.6991,59.7215,59.6991,59.7215,3100.0
2013-12-13 13:50:00,80.02,80.04,80.02,80.04,17300.0,59.7065,59.7215,59.7065,59.7215,17300.0
2013-12-13 14:00:00,80.02,80.05,80.02,80.05,21600.0,59.7065,59.7289,59.7065,59.7289,21600.0
2013-12-13 14:10:00,80.05,80.05,80.03,80.03,6500.0,59.7289,59.7289,59.714,59.714,6500.0
2013-12-13 14:20:00,80.03,80.04,80.0,80.03,18500.0,59.714,59.7215,59.6916,59.714,18500.0
2013-12-13 14:30:00,80.04,80.05,80.01,80.04,21100.0,59.7215,59.7289,59.6991,59.7215,21100.0
2013-12-13 14:40:00,80.03,80.04,80.01,80.02,25900.0,59.714,59.7215,59.6991,59.7065,25900.0
2013-12-13 14:50:00,80.02,80.04,80.01,80.02,6500.0,59.7065,59.7215,59.6991,59.7065,6500.0
2013-12-13 15:00:00,80.03,80.05,80.01,80.05,13300.0,59.714,59.7289,59.6991,59.7289,13300.0
2013-12-13 15:10:00,80.04,80.05,80.03,80.03,28700.0,59.7215,59.7289,59.714,59.714,28700.0
2013-12-13 15:20:00,80.04,80.05,80.03,80.04,5200.0,59.7215,59.7289,59.714,59.7215,5200.0
2013-12-13 15:30:00,80.04,80.05,80.03,80.05,32800.0,59.7215,59.7289,59.714,59.7289,32800.0
2013-12-13 15:40:00,80.05,80.05,80.03,80.04,20500.0,59.7289,59.7289,59.714,59.7215,20500.0
2013-12-13 15:50:00,80.05,80.05,80.03,80.04,8000.0,59.7289,59.7289,59.714,59.7215,8000.0
2013-12-16 09:30:00,80.08,80.08,80.04,80.05,33400.0,59.7513,59.7513,59.7215,59.7289,33400.0
2013-12-16 09:40:00,80.08,80.08,80.03,80.05,19100.0,59.7513,59.7513,59.714,59.7289,19100.0
2013-12-16 09:50:00,80.05,80.08,80.04,80.04,20900.0,59.7289,59.7513,59.7215,59.7215,20900.0
2013-12-16 10:00:00,80.06,80.06,80.05,80.06,3200.0,59.7364,59.7364,59.7289,59.7364,3200.0
2013-12-16 10:10:00,80.06,80.09,80.06,80.09,15500.0,59.7364,59.7588,59.7364,59.7588,15500.0
2013-12-16 10:20:00,80.07,80.08,80.07,80.07,3900.0,59.7438,59.7513,59.7438,59.7438,3900.0
2013-12-16 10:30:00,80.07,80.08,80.04,80.06,5200.0,59.7438,59.7513,59.7215,59.7364,5200.0
2013-12-16 10:40:00,80.04,80.06,80.04,80.06,11200.0,59.7215,59.7364,59.7215,59.7364,11200.0
2013-12-16 10:50:00,80.06,80.06,80.04,80.05,13700.0,59.7364,59.7364,59.7215,59.7289,13700.0
2013-12-16 11:00:00,80.05,80.06,80.04,80.06,5500.0,59.7289,59.7364,59.7215,59.7364,5500.0
2013-12-16 11:10:00,80.06,80.06,80.04,80.06,9900.0,59.7364,59.7364,59.7215,59.7364,9900.0
2013-12-16 11:20:00,80.06,80.07,80.05,80.07,7500.0,59.7364,59.7438,59.7289,59.7438,7500.0
2013-12-16 11:30:00,80.07,80.08,80.07,80.07,10000.0,59.7438,59.7513,59.7438,59.7438,10000.0
2013-12-16 11:40:00,80.07,80.08,80.07,80.07,8200.0,59.7438,59.7513,59.7438,59.7438,8200.0
2013-12-16 11:50:00,80.08,80.09,80.06,80.06,9200.0,59.7513,59.7588,59.7364,59.7364,9200.0
2013-12-16 12:00:00,80.07,80.08,80.06,80.07,7100.0,59.7438,59.7513,59.7364,59.7438,7100.0
2013-12-16 12:10:00,80.08,80.08,80.06,80.06,4700.0,59.7513,59.7513,59.7364,59.7364,4700.0
2013-12-16 12:20:00,80.08,80.09,80.06,80.09,14700.0,59.7513,59.7588,59.7364,59.7588,14700.0
2013-12-16 12:30:00,80.07,80.09,80.06,80.06,9100.0,59.7438,59.7588,59.7364,59.7364,9100.0
2013-12-16 12:40:00,80.06,80.07,80.06,80.06,8400.0,59.7364,59.7438,59.7364,59.7364,8400.0
2013-12-16 12:50:00,80.06,80.08,80.06,80.07,21800.0,59.7364,59.7513,59.7364,59.7438,21800.0
2013-12-16 13:00:00,80.07,80.08,80.07,80.08,8000.0,59.7438,59.7513,59.7438,59.7513,8000.0
2013-12-16 13:10:00,80.08,80.08,80.05,80.06,8800.0,59.7513,59.7513,59.7289,59.7364,8800.0
2013-12-16 13:20:00,80.05,80.06,80.05,80.05,6300.0,59.7289,59.7364,59.7289,59.7289,6300.0
2013-12-16 13:30:00,80.06,80.06,80.04,80.04,8800.0,59.7364,59.7364,59.7215,59.7215,8800.0
2013-12-16 13:40:00,80.05,80.05,80.03,80.04,7200.0,59.7289,59.7289,59.714,59.7215,7200.0
2013-12-16 13:50:00,80.03,80.04,80.03,80.04,7600.0,59.714,59.7215,59.714,59.7215,7600.0
2013-12-16 14:00:00,80.04,80.08,80.04,80.07,31900.0,59.7215,59.7513,59.7215,59.7438,31900.0
2013-12-16 14:10:00,80.08,80.08,80.07,80.08,5600.0,59.7513,59.7513,59.7438,59.7513,5600.0
2013-12-16 14:20:00,80.08,80.08,80.07,80.08,8300.0,59.7513,59.7513,59.7438,59.7513,8300.0
2013-12-16 14:30:00,80.07,80.08,80.07,80.07,14500.0,59.7438,59.7513,59.7438,59.7438,14500.0
2013-12-16 14:40:00,80.07,80.08,80.07,80.08,14200.0,59.7438,59.7513,59.7438,59.7513,14200.0
2013-12-16 14:50:00,80.07,80.08,80.07,80.07,7200.0,59.7438,59.7513,59.7438,59.7438,7200.0
2013-12-16 15:00:00,80.08,80.08,80.07,80.08,11400.0,59.7513,59.7513,59.7438,59.7513,11400.0
2013-12-16 15:10:00,80.07,80.08,80.06,80.07,37100.0,59.7438,59.7513,59.7364,59.7438,37100.0
2013-12-16 15:20:00,80.07,80.08,80.06,80.08,26800.0,59.7438,59.7513,59.7364,59.7513,26800.0
2013-12-16 15:30:00,80.08,80.08,80.07,80.08,33900.0,59.7513,59.7513,59.7438,59.7513,33900.0
2013-12-16 15:40:00,80.07,80.08,80.07,80.08,12000.0,59.7438,59.7513,59.7438,59.7513,12000.0
2013-12-16 15:50:00,80.08,80.08,80.07,80.08,16900.0,59.7513,59.7513,59.7438,59.7513,16900.0
2013-12-17 09:30:00,80.2,80.2,80.07,80.12,57300.0,59.8408,59.8408,59.7438,59.7812,57300.0
2013-12-17 09:40:00,80.12,80.12,80.09,80.12,34100.0,59.7812,59.7812,59.7588,59.7812,34100.0
2013-12-17 09:50:00,80.12,80.12,80.1,80.11,21300.0,59.7812,59.7812,59.7662,59.7737,21300.0
2013-12-17 10:00:00,80.12,80.12,80.11,80.12,2700.0,59.7812,59.7812,59.7737,59.7812,2700.0
2013-12-17 10:10:00,80.12,80.12,80.11,80.11,6300.0,59.7812,59.7812,59.7737,59.7737,6300.0
2013-12-17 10:20:00,80.12,80.12,80.11,80.11,3800.0,59.7812,59.7812,59.7737,59.7737,3800.0
2013-12-17 10:30:00,80.12,80.12,80.11,80.12,6300.0,59.7812,59.7812,59.7737,59.7812,6300.0
2013-12-17 10:40:00,80.11,80.13,80.11,80.12,7400.0,59.7737,59.7886,59.7737,59.7812,7400.0
2013-12-17 10:50:00,80.12,80.13,80.12,80.12,5700.0,59.7812,59.7886,59.7812,59.7812,5700.0
2013-12-17 11:00:00,80.12,80.13,80.12,80.13,3400.0,59.7812,59.7886,59.7812,59.7886,3400.0
2013-12-17 11:10:00,80.12,80.13,80.11,80.11,8700.0,59.7812,59.7886,59.7737,59.7737,8700.0
2013-12-17 11:20:00,80.12,80.13,80.11,80.12,32300.0,59.7812,59.7886,59.7737,59.7812,32300.0
2013-12-17 11:30:00,80.13,80.13,80.11,80.13,7000.0,59.7886,59.7886,59.7737,59.7886,7000.0
2013-12-17 11:40:00,80.13,80.13,80.11,80.12,10000.0,59.7886,59.7886,59.7737,59.7812,10000.0
2013-12-17 11:50:00,80.11,80.13,80.11,80.12,8700.0,59.7737,59.7886,59.7737,59.7812,8700.0
2013-12-17 12:00:00,80.13,80.13,80.11,80.12,16600.0,59.7886,59.7886,59.7737,59.7812,16600.0
2013-12-17 12:10:00,80.12,80.13,80.12,80.13,4800.0,59.7812,59.7886,59.7812,59.7886,4800.0
2013-12-17 12:20:00,80.12,80.13,80.12,80.13,11700.0,59.7812,59.7886,59.7812,59.7886,11700.0
2013-12-17 12:30:00,80.13,80.13,80.12,80.12,3100.0,59.7886,59.7886,59.7812,59.7812,3100.0
2013-12-17 12:40:00,80.13,80.13,80.12,80.13,9400.0,59.7886,59.7886,59.7812,59.7886,9400.0
2013-12-17 12:50:00,80.12,80.13,80.12,80.13,3100.0,59.7812,59.7886,59.7812,59.7886,3100.0
2013-12-17 13:00:00,80.12,80.13,80.12,80.13,9900.0,59.7812,59.7886,59.7812,59.7886,9900.0
2013-12-17 13:10:00,80.13,80.13,80.12,80.13,4900.0,59.7886,59.7886,59.7812,59.7886,4900.0
2013-12-17 13:20:00,80.13,80.13,80.12,80.13,19200.0,59.7886,59.7886,59.7812,59.7886,19200.0
2013-12-17 13:30:00,80.13,80.13,80.12,80.13,9600.0,59.7886,59.7886,59.7812,59.7886,9600.0
2013-12-17 13:40:00,80.13,80.13,80.12,80.13,13500.0,59.7886,59.7886,59.7812,59.7886,13500.0
2013-12-17 13:50:00,80.13,80.13,80.12,80.13,5200.0,59.7886,59.7886,59.7812,59.7886,5200.0
2013-12-17 14:00:00,80.12,80.13,80.12,80.12,4300.0,59.7812,59.7886,59.7812,59.7812,4300.0
2013-12-17 14:10:00,80.12,80.13,80.12,80.12,8000.0,59.7812,59.7886,59.7812,59.7812,8000.0
2013-12-17 14:20:00,80.13,80.13,80.12,80.12,8800.0,59.7886,59.7886,59.7812,59.7812,8800.0
2013-12-17 14:30:00,80.12,80.17,80.12,80.16,39400.0,59.7812,59.8185,59.7812,59.811,39400.0
2013-12-17 14:40:00,80.17,80.18,80.16,80.18,13400.0,59.8185,59.8259,59.811,59.8259,13400.0
2013-12-17 14:50:00,80.17,80.18,80.17,80.18,17800.0,59.8185,59.8259,59.8185,59.8259,17800.0
2013-12-17 15:00:00,80.17,80.18,80.16,80.17,45700.0,59.8185,59.8259,59.811,59.8185,45700.0
2013-12-17 15:10:00,80.17,80.17,80.16,80.17,9700.0,59.8185,59.8185,59.811,59.8185,9700.0
2013-12-17 15:20:00,80.17,80.18,80.16,80.16,14100.0,59.8185,59.8259,59.811,59.811,14100.0
2013-12-17 15:30:00,80.18,80.18,80.16,80.18,31900.0,59.8259,59.8259,59.811,59.8259,31900.0
2013-12-17 15:40:00,80.18,80.18,80.17,80.17,27500.0,59.8259,59.8259,59.8185,59.8185,27500.0
2013-12-17 15:50:00,80.18,80.18,80.15,80.17,34600.0,59.8259,59.8259,59.8035,59.8185,34600.0
2013-12-18 09:30:00,80.18,80.19,80.14,80.15,15900.0,59.8259,59.8334,59.7961,59.8035,15900.0
2013-12-18 09:40:00,80.16,80.16,80.14,80.16,6900.0,59.811,59.811,59.7961,59.811,6900.0
2013-12-18 09:50:00,80.16,80.16,80.15,80.16,7300.0,59.811,59.811,59.8035,59.811,7300.0
2013-12-18 10:00:00,80.16,80.16,80.15,80.16,4500.0,59.811,59.811,59.8035,59.811,4500.0
2013-12-18 10:10:00,80.15,80.16,80.12,80.14,11200.0,59.8035,59.811,59.7812,59.7961,11200.0
2013-12-18 10:20:00,80.13,80.13,80.12,80.12,24500.0,59.7886,59.7886,59.7812,59.7812,24500.0
2013-12-18 10:30:00,80.12,80.12,80.11,80.11,13400.0,59.7812,59.7812,59.7737,59.7737,13400.0
2013-12-18 10:40:00,80.12,80.12,80.11,80.12,5500.0,59.7812,59.7812,59.7737,59.7812,5500.0
2013-12-18 10:50:00,80.12,80.12,80.11,80.11,15800.0,59.7812,59.7812,59.7737,59.7737,15800.0
2013-12-18 11:00:00,80.12,80.12,80.11,80.12,16400.0,59.7812,59.7812,59.7737,59.7812,16400.0
2013-12-18 11:10:00,80.12,80.12,80.11,80.12,39700.0,59.7812,59.7812,59.7737,59.7812,39700.0
2013-12-18 11:20:00,80.12,80.12,80.11,80.12,16600.0,59.7812,59.7812,59.7737,59.7812,16600.0
2013-12-18 11:30:00,80.11,80.12,80.08,80.09,62400.0,59.7737,59.7812,59.7513,59.7588,62400.0
2013-12-18 11:40:00,80.09,80.09,80.07,80.09,37200.0,59.7588,59.7588,59.7438,59.7588,37200.0
2013-12-18 11:50:00,80.08,80.09,80.07,80.08,20000.0,59.7513,59.7588,59.7438,59.7513,20000.0
2013-12-18 12:00:00,80.09,80.1,80.07,80.09,7700.0,59.7588,59.7662,59.7438,59.7588,7700.0
2013-12-18 12:10:00,80.09,80.1,80.08,80.09,5500.0,59.7588,59.7662,59.7513,59.7588,5500.0
2013-12-18 12:20:00,80.1,80.1,80.08,80.1,9100.0,59.7662,59.7662,59.7513,59.7662,9100.0
2013-12-18 12:30:00,80.1,80.1,80.09,80.09,4000.0,59.7662,59.7662,59.7588,59.7588,4000.0
2013-12-18 12:40:00,80.11,80.11,80.09,80.1,6500.0,59.7737,59.7737,59.7588,59.7662,6500.0
2013-12-18 12:50:00,80.11,80.11,80.1,80.1,5100.0,59.7737,59.7737,59.7662,59.7662,5100.0
2013-12-18 13:00:00,80.1,80.11,80.09,80.1,4700.0,59.7662,59.7737,59.7588,59.7662,4700.0
2013-12-18 13:10:00,80.11,80.11,80.1,80.1,4000.0,59.7737,59.7737,59.7662,59.7662,4000.0
2013-12-18 13:20:00,80.1,80.11,80.1,80.1,11700.0,59.7662,59.7737,59.7662,59.7662,11700.0
2013-12-18 13:30:00,80.1,80.12,80.1,80.11,10700.0,59.7662,59.7812,59.7662,59.7737,10700.0
2013-12-18 13:40:00,80.11,80.13,80.1,80.12,17400.0,59.7737,59.7886,59.7662,59.7812,17400.0
2013-12-18 13:50:00,80.11,80.13,80.09,80.13,15300.0,59.7737,59.7886,59.7588,59.7886,15300.0
2013-12-18 14:00:00,80.11,80.18,80.1,80.17,41000.0,59.7737,59.8259,59.7662,59.8185,41000.0
2013-12-18 14:10:00,80.17,80.19,80.14,80.14,11200.0,59.8185,59.8334,59.7961,59.7961,11200.0
2013-12-18 14:20:00,80.16,80.23,80.14,80.2,51500.0,59.811,59.8632,59.7961,59.8408,51500.0
2013-12-18 14:30:00,80.21,80.25,80.21,80.25,22900.0,59.8483,59.8782,59.8483,59.8782,22900.0
2013-12-18 14:40:00,80.24,80.25,80.19,80.19,45200.0,59.8707,59.8782,59.8334,59.8334,45200.0
2013-12-18 14:50:00,80.19,80.21,80.19,80.21,10600.0,59.8334,59.8483,59.8334,59.8483,10600.0
2013-12-18 15:00:00,80.19,80.21,80.19,80.2,10300.0,59.8334,59.8483,59.8334,59.8408,10300.0
2013-12-18 15:10:00,80.19,80.21,80.19,80.2,6300.0,59.8334,59.8483,59.8334,59.8408,6300.0
2013-12-18 15:20:00,80.21,80.22,80.17,80.17,13300.0,59.8483,59.8558,59.8185,59.8185,13300.0
2013-12-18 15:30:00,80.18,80.19,80.15,80.18,13100.0,59.8259,59.8334,59.8035,59.8259,13100.0
2013-12-18 15:40:00,80.18,80.2,80.15,80.19,24800.0,59.8259,59.8408,59.8035,59.8334,24800.0
2013-12-18 15:50:00,80.2,80.22,80.19,80.2,28300.0,59.8408,59.8558,59.8334,59.8408,28300.0
2013-12-19 09:30:00,80.06,80.07,79.99,79.99,37400.0,59.7364,59.7438,59.6842,59.6842,37400.0
2013-12-19 09:40:00,79.99,80.02,79.99,80.0,15900.0,59.6842,59.7065,59.6842,59.6916,15900.0
2013-12-19 09:50:00,80.01,80.02,79.99,80.02,9900.0,59.6991,59.7065,59.6842,59.7065,9900.0
2013-12-19 10:00:00,80.02,80.02,80.0,80.01,7200.0,59.7065,59.7065,59.6916,59.6991,7200.0
2013-12-19 10:10:00,80.01,80.02,80.01,80.01,18200.0,59.6991,59.7065,59.6991,59.6991,18200.0
2013-12-19 10:20:00,80.01,80.02,79.99,80.01,11700.0,59.6991,59.7065,59.6842,59.6991,11700.0
2013-12-19 10:30:00,80.01,80.03,80.01,80.02,37300.0,59.6991,59.714,59.6991,59.7065,37300.0
2013-12-19 10:40:00,80.03,80.03,80.02,80.03,9900.0,59.714,59.714,59.7065,59.714,9900.0
2013-12-19 10:50:00,80.03,80.03,80.01,80.02,8600.0,59.714,59.714,59.6991,59.7065,8600.0
2013-12-19 11:00:00,80.02,80.02,80.0,80.01,15700.0,59.7065,59.7065,59.6916,59.6991,15700.0
2013-12-19 11:10:00,80.01,80.01,79.98,79.99,8800.0,59.6991,59.6991,59.6767,59.6842,8800.0
2013-12-19 11:20:00,79.98,79.99,79.97,79.98,7000.0,59.6767,59.6842,59.6692,59.6767,7000.0
2013-12-19 11:30:00,79.97,80.0,79.97,79.98,39000.0,59.6692,59.6916,59.6692,59.6767,39000.0
2013-12-19 11:40:00,80.0,80.0,79.97,79.99,29600.0,59.6916,59.6916,59.6692,59.6842,29600.0
2013-12-19 11:50:00,80.0,80.01,79.99,80.0,7200.0,59.6916,59.6991,59.6842,59.6916,7200.0
2013-12-19 12:00:00,80.0,80.01,79.99,80.01,10400.0,59.6916,59.6991,59.6842,59.6991,10400.0
2013-12-19 12:10:00,79.99,80.01,79.99,80.01,5200.0,59.6842,59.6991,59.6842,59.6991,5200.0
2013-12-19 12:20:00,80.0,80.01,79.99,79.99,9300.0,59.6916,59.6991,59.6842,59.6842,9300.0
2013-12-19 12:30:00,79.99,80.01,79.99,80.0,6700.0,59.6842,59.6991,59.6842,59.6916,6700.0
2013-12-19 12:40:00,80.0,80.0,79.97,79.98,27500.0,59.6916,59.6916,59.6692,59.6767,27500.0
2013-12-19 12:50:00,79.98,80.0,79.98,80.0,5400.0,59.6767,59.6916,59.6767,59.6916,5400.0
2013-12-19 13:00:00,79.99,80.0,79.99,80.0,6300.0,59.6842,59.6916,59.6842,59.6916,6300.0
2013-12-19 13:10:00,80.0,80.0,79.99,79.99,10600.0,59.6916,59.6916,59.6842,59.6842,10600.0
2013-12-19 13:20:00,79.99,80.01,79.99,80.0,12600.0,59.6842,59.6991,59.6842,59.6916,12600.0
2013-12-19 13:30:00,80.0,80.01,79.99,80.0,8900.0,59.6916,59.6991,59.6842,59.6916,8900.0
2013-12-19 13:40:00,79.99,80.01,79.97,79.99,15800.0,59.6842,59.6991,59.6692,59.6842,15800.0
2013-12-19 13:50:00,79.99,79.99,79.97,79.97,13800.0,59.6842,59.6842,59.6692,59.6692,13800.0
2013-12-19 14:00:00,79.98,80.0,79.96,79.99,9700.0,59.6767,59.6916,59.6618,59.6842,9700.0
2013-12-19 14:10:00,79.99,80.01,79.98,80.01,9000.0,59.6842,59.6991,59.6767,59.6991,9000.0
2013-12-19 14:20:00,79.99,80.01,79.99,80.0,13700.0,59.6842,59.6991,59.6842,59.6916,13700.0
2013-12-19 14:30:00,80.01,80.01,79.98,79.99,31200.0,59.6991,59.6991,59.6767,59.6842,31200.0
2013-12-19 14:40:00,79.99,80.01,79.99,79.99,9800.0,59.6842,59.6991,59.6842,59.6842,9800.0
2013-12-19 14:50:00,80.01,80.01,79.92,79.96,58700.0,59.6991,59.6991,59.6319,59.6618,58700.0
2013-12-19 15:00:00,79.94,80.0,79.94,80.0,13900.0,59.6468,59.6916,59.6468,59.6916,13900.0
2013-12-19 15:10:00,80.0,80.0,79.97,80.0,15700.0,59.6916,59.6916,59.6692,59.6916,15700.0
2013-12-19 15:20:00,80.0,80.02,79.94,79.97,28100.0,59.6916,59.7065,59.6468,59.6692,28100.0
2013-12-19 15:30:00,79.97,80.02,79.95,80.01,19000.0,59.6692,59.7065,59.6543,59.6991,19000.0
2013-12-19 15:40:00,80.01,80.02,79.99,79.99,33700.0,59.6991,59.7065,59.6842,59.6842,33700.0
2013-12-19 15:50:00,80.0,80.04,79.99,80.03,49300.0,59.6916,59.7215,59.6842,59.714,49300.0
2013-12-20 09:30:00,80.0,80.0,79.93,79.96,18100.0,59.6916,59.6916,59.6394,59.6618,18100.0
2013-12-20 09:40:00,79.96,80.0,79.96,79.98,6500.0,59.6618,59.6916,59.6618,59.6767,6500.0
2013-12-20 09:50:00,79.98,79.98,79.96,79.97,8500.0,59.6767,59.6767,59.6618,59.6692,8500.0
2013-12-20 10:00:00,79.96,79.98,79.95,79.97,6000.0,59.6618,59.6767,59.6543,59.6692,6000.0
2013-12-20 10:10:00,79.97,79.97,79.95,79.97,4700.0,59.6692,59.6692,59.6543,59.6692,4700.0
2013-12-20 10:20:00,79.97,79.97,79.95,79.96,3700.0,59.6692,59.6692,59.6543,59.6618,3700.0
2013-12-20 10:30:00,79.96,80.0,79.95,79.99,15600.0,59.6618,59.6916,59.6543,59.6842,15600.0
2013-12-20 10:40:00,79.99,80.01,79.98,80.01,7300.0,59.6842,59.6991,59.6767,59.6991,7300.0
2013-12-20 10:50:00,79.99,80.02,79.99,80.01,18000.0,59.6842,59.7065,59.6842,59.6991,18000.0
2013-12-20 11:00:00,80.01,80.02,79.99,80.0,9700.0,59.6991,59.7065,59.6842,59.6916,9700.0
2013-12-20 11:10:00,80.0,80.0,79.98,80.0,11800.0,59.6916,59.6916,59.6767,59.6916,11800.0
2013-12-20 11:20:00,79.99,79.99,79.97,79.97,14100.0,59.6842,59.6842,59.6692,59.6692,14100.0
2013-12-20 11:30:00,79.97,80.0,79.97,79.99,12200.0,59.6692,59.6916,59.6692,59.6842,12200.0
2013-12-20 11:40:00,79.99,80.0,79.97,79.98,24100.0,59.6842,59.6916,59.6692,59.6767,24100.0
2013-12-20 11:50:00,79.99,79.99,79.97,79.98,5700.0,59.6842,59.6842,59.6692,59.6767,5700.0
2013-12-20 12:00:00,79.97,79.99,79.96,79.97,9500.0,59.6692,59.6842,59.6618,59.6692,9500.0
2013-12-20 12:10:00,79.97,79.98,79.96,79.98,13800.0,59.6692,59.6767,59.6618,59.6767,13800.0
2013-12-20 12:20:00,79.97,79.99,79.96,79.99,7700.0,59.6692,59.6842,59.6618,59.6842,7700.0
2013-12-20 12:30:00,79.99,80.0,79.97,79.99,7600.0,59.6842,59.6916,59.6692,59.6842,7600.0
2013-12-20 12:40:00,79.99,79.99,79.97,79.97,4800.0,59.6842,59.6842,59.6692,59.6692,4800.0
2013-12-20 12:50:00,79.97,80.04,79.97,80.02,17400.0,59.6692,59.7215,59.6692,59.7065,17400.0
2013-12-20 13:00:00,80.03,80.03,80.02,80.03,3500.0,59.714,59.714,59.7065,59.714,3500.0
2013-12-20 13:10:00,80.03,80.04,80.02,80.04,11300.0,59.714,59.7215,59.7065,59.7215,11300.0
2013-12-20 13:20:00,80.03,80.04,80.03,80.03,9200.0,59.714,59.7215,59.714,59.714,9200.0
2013-12-20 13:30:00,80.03,80.04,80.03,80.04,10600.0,59.714,59.7215,59.714,59.7215,10600.0
2013-12-20 13:40:00,80.04,80.04,80.01,80.02,8100.0,59.7215,59.7215,59.6991,59.7065,8100.0
2013-12-20 13:50:00,80.01,80.02,79.98,80.0,24900.0,59.6991,59.7065,59.6767,59.6916,24900.0
2013-12-20 14:00:00,80.0,80.02,79.99,80.01,17100.0,59.6916,59.7065,59.6842,59.6991,17100.0
2013-12-20 14:10:00,80.02,80.02,80.0,80.0,7900.0,59.7065,59.7065,59.6916,59.6916,7900.0
2013-12-20 14:20:00,80.01,80.01,80.0,80.01,20900.0,59.6991,59.6991,59.6916,59.6991,20900.0
2013-12-20 14:30:00,80.01,80.02,80.0,80.01,21100.0,59.6991,59.7065,59.6916,59.6991,21100.0
2013-12-20 14:40:00,80.01,80.02,80.0,80.01,28900.0,59.6991,59.7065,59.6916,59.6991,28900.0
2013-12-20 14:50:00,80.01,80.03,80.0,80.02,15300.0,59.6991,59.714,59.6916,59.7065,15300.0
2013-12-20 15:00:00,80.03,80.03,80.02,80.03,14700.0,59.714,59.714,59.7065,59.714,14700.0
2013-12-20 15:10:00,80.02,80.03,80.02,80.02,24600.0,59.7065,59.714,59.7065,59.7065,24600.0
2013-12-20 15:20:00,80.02,80.03,80.02,80.02,25100.0,59.7065,59.714,59.7065,59.7065,25100.0
2013-12-20 15:30:00,80.03,80.04,80.02,80.04,56300.0,59.714,59.7215,59.7065,59.7215,56300.0
2013-12-20 15:40:00,80.03,80.03,80.0,80.03,33900.0,59.714,59.714,59.6916,59.714,33900.0
2013-12-20 15:50:00,80.03,80.03,79.95,79.97,48400.0,59.714,59.714,59.6543,59.6692,48400.0
2013-12-23 09:30:00,79.95,80.0,79.95,79.96,36200.0,59.6543,59.6916,59.6543,59.6618,36200.0
2013-12-23 09:40:00,79.98,79.98,79.95,79.96,9400.0,59.6767,59.6767,59.6543,59.6618,9400.0
2013-12-23 09:50:00,79.95,79.97,79.95,79.95,4900.0,59.6543,59.6692,59.6543,59.6543,4900.0
2013-12-23 10:00:00,79.96,79.97,79.95,79.96,5700.0,59.6618,59.6692,59.6543,59.6618,5700.0
2013-12-23 10:10:00,79.97,79.98,79.96,79.98,17100.0,59.6692,59.6767,59.6618,59.6767,17100.0
2013-12-23 10:20:00,79.98,80.0,79.96,79.98,6900.0,59.6767,59.6916,59.6618,59.6767,6900.0
2013-12-23 10:30:00,79.98,80.0,79.97,79.99,7100.0,59.6767,59.6916,59.6692,59.6842,7100.0
2013-12-23 10:40:00,79.99,80.02,79.98,80.02,15600.0,59.6842,59.7065,59.6767,59.7065,15600.0
2013-12-23 10:50:00,80.02,80.03,80.0,80.03,9700.0,59.7065,59.714,59.6916,59.714,9700.0
2013-12-23 11:00:00,80.03,80.04,80.01,80.04,4300.0,59.714,59.7215,59.6991,59.7215,4300.0
2013-12-23 11:10:00,80.04,80.04,80.0,80.02,12500.0,59.7215,59.7215,59.6916,59.7065,12500.0
2013-12-23 11:20:00,80.02,80.03,80.0,80.01,5400.0,59.7065,59.714,59.6916,59.6991,5400.0
2013-12-23 11:30:00,80.0,80.03,80.0,80.02,13400.0,59.6916,59.714,59.6916,59.7065,13400.0
2013-12-23 11:40:00,80.01,80.03,80.01,80.03,28400.0,59.6991,59.714,59.6991,59.714,28400.0
2013-12-23 11:50:00,80.03,80.03,80.02,80.03,15700.0,59.714,59.714,59.7065,59.714,15700.0
2013-12-23 12:00:00,80.02,80.03,80.02,80.03,6400.0,59.7065,59.714,59.7065,59.714,6400.0
2013-12-23 12:10:00,80.02,80.03,80.02,80.03,10900.0,59.7065,59.714,59.7065,59.714,10900.0
2013-12-23 12:20:00,80.03,80.03,80.02,80.02,11400.0,59.714,59.714,59.7065,59.7065,11400.0
2013-12-23 12:30:00,80.03,80.03,80.02,80.03,13000.0,59.714,59.714,59.7065,59.714,13000.0
2013-12-23 12:40:00,80.02,80.03,80.02,80.03,10500.0,59.7065,59.714,59.7065,59.714,10500.0
2013-12-23 12:50:00,80.02,80.03,80.02,80.02,25200.0,59.7065,59.714,59.7065,59.7065,25200.0
2013-12-23 13:00:00,80.02,80.03,80.01,80.03,16800.0,59.7065,59.714,59.6991,59.714,16800.0
2013-12-23 13:10:00,80.02,80.03,80.01,80.03,11500.0,59.7065,59.714,59.6991,59.714,11500.0
2013-12-23 13:20:00,80.03,80.03,80.02,80.02,10000.0,59.714,59.714,59.7065,59.7065,10000.0
2013-12-23 13:30:00,80.03,80.03,80.01,80.01,16900.0,59.714,59.714,59.6991,59.6991,16900.0
2013-12-23 13:40:00,80.02,80.03,80.01,80.01,17400.0,59.7065,59.714,59.6991,59.6991,17400.0
2013-12-23 13:50:00,80.03,80.03,80.01,80.01,9500.0,59.714,59.714,59.6991,59.6991,9500.0
2013-12-23 14:00:00,80.0,80.01,79.97,79.98,11900.0,59.6916,59.6991,59.6692,59.6767,11900.0
2013-12-23 14:10:00,79.96,79.98,79.96,79.97,6400.0,59.6618,59.6767,59.6618,59.6692,6400.0
2013-12-23 14:20:00,79.97,80.0,79.97,80.0,18100.0,59.6692,59.6916,59.6692,59.6916,18100.0
2013-12-23 14:30:00,80.0,80.02,79.98,80.02,7700.0,59.6916,59.7065,59.6767,59.7065,7700.0
2013-12-23 14:40:00,80.02,80.02,80.0,80.02,24400.0,59.7065,59.7065,59.6916,59.7065,24400.0
2013-12-23 14:50:00,80.02,80.02,79.98,80.0,21600.0,59.7065,59.7065,59.6767,59.6916,21600.0
2013-12-23 15:00:00,79.98,79.99,79.95,79.95,52500.0,59.6767,59.6842,59.6543,59.6543,52500.0
2013-12-23 15:10:00,79.95,79.95,79.92,79.92,29100.0,59.6543,59.6543,59.6319,59.6319,29100.0
2013-12-23 15:20:00,79.92,79.93,79.91,79.91,17000.0,59.6319,59.6394,59.6245,59.6245,17000.0
2013-12-23 15:30:00,79.91,79.92,79.91,79.92,27100.0,59.6245,59.6319,59.6245,59.6319,27100.0
2013-12-23 15:40:00,79.92,79.92,79.91,79.91,38800.0,59.6319,59.6319,59.6245,59.6245,38800.0
2013-12-23 15:50:00,79.91,79.94,79.9,79.92,78600.0,59.6245,59.6468,59.617,59.6319,78600.0
2013-12-24 09:30:00,79.69,79.69,79.6,79.62,32000.0,59.6829,59.6829,59.6155,59.6304,32000.0
2013-12-24 09:40:00,79.61,79.62,79.61,79.61,37600.0,59.6229,59.6304,59.6229,59.6229,37600.0
2013-12-24 09:50:00,79.62,79.62,79.61,79.61,13400.0,59.6304,59.6304,59.6229,59.6229,13400.0
2013-12-24 10:00:00,79.62,79.62,79.61,79.62,11900.0,59.6304,59.6304,59.6229,59.6304,11900.0
2013-12-24 10:10:00,79.62,79.62,79.61,79.62,6400.0,59.6304,59.6304,59.6229,59.6304,6400.0
2013-12-24 10:20:00,79.62,79.62,79.61,79.62,7700.0,59.6304,59.6304,59.6229,59.6304,7700.0
2013-12-24 10:30:00,79.61,79.62,79.6,79.62,27500.0,59.6229,59.6304,59.6155,59.6304,27500.0
2013-12-24 10:40:00,79.6,79.62,79.6,79.62,9200.0,59.6155,59.6304,59.6155,59.6304,9200.0
2013-12-24 10:50:00,79.61,79.62,79.61,79.62,16900.0,59.6229,59.6304,59.6229,59.6304,16900.0
2013-12-24 11:00:00,79.62,79.65,79.61,79.63,97100.0,59.6304,59.6529,59.6229,59.6379,97100.0
2013-12-24 11:10:00,79.62,79.63,79.62,79.63,5900.0,59.6304,59.6379,59.6304,59.6379,5900.0
2013-12-24 11:20:00,79.62,79.63,79.62,79.62,22300.0,59.6304,59.6379,59.6304,59.6304,22300.0
2013-12-24 11:30:00,79.63,79.63,79.61,79.62,7000.0,59.6379,59.6379,59.6229,59.6304,7000.0
2013-12-24 11:40:00,79.62,79.62,79.61,79.61,9900.0,59.6304,59.6304,59.6229,59.6229,9900.0
2013-12-24 11:50:00,79.61,79.62,79.61,79.62,11400.0,59.6229,59.6304,59.6229,59.6304,11400.0
2013-12-24 12:00:00,79.62,79.62,79.61,79.62,5900.0,59.6304,59.6304,59.6229,59.6304,5900.0
2013-12-24 12:10:00,79.61,79.62,79.61,79.62,14500.0,59.6229,59.6304,59.6229,59.6304,14500.0
2013-12-24 12:20:00,79.62,79.62,79.61,79.62,8100.0,59.6304,59.6304,59.6229,59.6304,8100.0
2013-12-24 12:30:00,79.61,79.62,79.61,79.62,10800.0,59.6229,59.6304,59.6229,59.6304,10800.0
2013-12-24 12:40:00,79.62,79.62,79.61,79.62,20300.0,59.6304,59.6304,59.6229,59.6304,20300.0
2013-12-24 12:50:00,79.61,79.62,79.6,79.6,15100.0,59.6229,59.6304,59.6155,59.6155,15100.0
2013-12-26 09:30:00,79.58,79.61,79.58,79.58,15600.0,59.6005,59.6229,59.6005,59.6005,15600.0
2013-12-26 09:40:00,79.58,79.6,79.58,79.59,6400.0,59.6005,59.6155,59.6005,59.608,6400.0
2013-12-26 09:50:00,79.59,79.6,79.59,79.59,9400.0,59.608,59.6155,59.608,59.608,9400.0
2013-12-26 10:00:00,79.59,79.6,79.59,79.6,3400.0,59.608,59.6155,59.608,59.6155,3400.0
2013-12-26 10:10:00,79.59,79.6,79.59,79.59,4500.0,59.608,59.6155,59.608,59.608,4500.0
2013-12-26 10:20:00,79.59,79.6,79.58,79.6,20000.0,59.608,59.6155,59.6005,59.6155,20000.0
2013-12-26 10:30:00,79.59,79.6,79.58,79.6,7300.0,59.608,59.6155,59.6005,59.6155,7300.0
2013-12-26 10:40:00,79.6,79.6,79.59,79.59,5000.0,59.6155,59.6155,59.608,59.608,5000.0
2013-12-26 10:50:00,79.6,79.6,79.58,79.6,7300.0,59.6155,59.6155,59.6005,59.6155,7300.0
2013-12-26 11:00:00,79.6,79.6,79.58,79.6,7900.0,59.6155,59.6155,59.6005,59.6155,7900.0
2013-12-26 11:10:00,79.6,79.6,79.58,79.6,6500.0,59.6155,59.6155,59.6005,59.6155,6500.0
2013-12-26 11:20:00,79.58,79.6,79.58,79.59,2700.0,59.6005,59.6155,59.6005,59.608,2700.0
2013-12-26 11:30:00,79.59,79.61,79.59,79.59,17400.0,59.608,59.6229,59.608,59.608,17400.0
2013-12-26 11:40:00,79.59,79.63,79.59,79.61,14400.0,59.608,59.6379,59.608,59.6229,14400.0
2013-12-26 11:50:00,79.61,79.63,79.61,79.62,6300.0,59.6229,59.6379,59.6229,59.6304,6300.0
2013-12-26 12:00:00,79.62,79.62,79.61,79.62,12200.0,59.6304,59.6304,59.6229,59.6304,12200.0
2013-12-26 12:10:00,79.62,79.62,79.61,79.62,5900.0,59.6304,59.6304,59.6229,59.6304,5900.0
2013-12-26 12:20:00,79.61,79.63,79.61,79.63,4200.0,59.6229,59.6379,59.6229,59.6379,4200.0
2013-12-26 12:30:00,79.62,79.63,79.61,79.62,9000.0,59.6304,59.6379,59.6229,59.6304,9000.0
2013-12-26 12:40:00,79.62,79.63,79.61,79.63,2100.0,59.6304,59.6379,59.6229,59.6379,2100.0
2013-12-26 12:50:00,79.63,79.64,79.61,79.63,6900.0,59.6379,59.6454,59.6229,59.6379,6900.0
2013-12-26 13:00:00,79.62,79.64,79.62,79.64,3100.0,59.6304,59.6454,59.6304,59.6454,3100.0
2013-12-26 13:10:00,79.62,79.64,79.62,79.64,3300.0,59.6304,59.6454,59.6304,59.6454,3300.0
2013-12-26 13:20:00,79.63,79.64,79.62,79.64,9100.0,59.6379,59.6454,59.6304,59.6454,9100.0
2013-12-26 13:30:00,79.64,79.64,79.62,79.64,1400.0,59.6454,59.6454,59.6304,59.6454,1400.0
2013-12-26 13:40:00,79.62,79.63,79.62,79.63,6600.0,59.6304,59.6379,59.6304,59.6379,6600.0
2013-12-26 13:50:00,79.62,79.63,79.62,79.63,8200.0,59.6304,59.6379,59.6304,59.6379,8200.0
2013-12-26 14:00:00,79.62,79.63,79.61,79.63,8100.0,59.6304,59.6379,59.6229,59.6379,8100.0
2013-12-26 14:10:00,79.61,79.63,79.61,79.61,6800.0,59.6229,59.6379,59.6229,59.6229,6800.0
2013-12-26 14:20:00,79.61,79.63,79.61,79.61,14200.0,59.6229,59.6379,59.6229,59.6229,14200.0
2013-12-26 14:30:00,79.61,79.63,79.61,79.63,14100.0,59.6229,59.6379,59.6229,59.6379,14100.0
2013-12-26 14:40:00,79.61,79.63,79.61,79.61,12900.0,59.6229,59.6379,59.6229,59.6229,12900.0
2013-12-26 14:50:00,79.63,79.63,79.61,79.62,17200.0,59.6379,59.6379,59.6229,59.6304,17200.0
2013-12-26 15:00:00,79.62,79.63,79.61,79.63,57000.0,59.6304,59.6379,59.6229,59.6379,57000.0
2013-12-26 15:10:00,79.63,79.63,79.61,79.63,7100.0,59.6379,59.6379,59.6229,59.6379,7100.0
2013-12-26 15:20:00,79.61,79.63,79.61,79.63,19400.0,59.6229,59.6379,59.6229,59.6379,19400.0
2013-12-26 15:30:00,79.63,79.63,79.61,79.63,4100.0,59.6379,59.6379,59.6229,59.6379,4100.0
2013-12-26 15:40:00,79.61,79.63,79.61,79.62,25900.0,59.6229,59.6379,59.6229,59.6304,25900.0
2013-12-26 15:50:00,79.62,79.63,79.61,79.61,16600.0,59.6304,59.6379,59.6229,59.6229,16600.0
2013-12-27 09:30:00,79.65,79.68,79.61,79.63,28700.0,59.6529,59.6754,59.6229,59.6379,28700.0
2013-12-27 09:40:00,79.63,79.63,79.61,79.61,3300.0,59.6379,59.6379,59.6229,59.6229,3300.0
2013-12-27 09:50:00,79.61,79.63,79.61,79.63,7900.0,59.6229,59.6379,59.6229,59.6379,7900.0
2013-12-27 10:00:00,79.63,79.64,79.62,79.64,900.0,59.6379,59.6454,59.6304,59.6454,900.0
2013-12-27 10:10:00,79.64,79.64,79.61,79.61,4400.0,59.6454,59.6454,59.6229,59.6229,4400.0
2013-12-27 10:20:00,79.62,79.62,79.61,79.62,6000.0,59.6304,59.6304,59.6229,59.6304,6000.0
2013-12-27 10:30:00,79.61,79.63,79.61,79.63,5300.0,59.6229,59.6379,59.6229,59.6379,5300.0
2013-12-27 10:40:00,79.63,79.66,79.62,79.66,5900.0,59.6379,59.6604,59.6304,59.6604,5900.0
2013-12-27 10:50:00,79.66,79.67,79.64,79.66,5000.0,59.6604,59.6679,59.6454,59.6604,5000.0
2013-12-27 11:00:00,79.66,79.67,79.64,79.65,11400.0,59.6604,59.6679,59.6454,59.6529,11400.0
2013-12-27 11:10:00,79.64,79.64,79.61,79.61,6800.0,59.6454,59.6454,59.6229,59.6229,6800.0
2013-12-27 11:20:00,79.61,79.62,79.61,79.61,5900.0,59.6229,59.6304,59.6229,59.6229,5900.0
2013-12-27 11:30:00,79.61,79.62,79.61,79.62,3900.0,59.6229,59.6304,59.6229,59.6304,3900.0
2013-12-27 11:40:00,79.62,79.62,79.61,79.62,3200.0,59.6304,59.6304,59.6229,59.6304,3200.0
2013-12-27 11:50:00,79.62,79.62,79.61,79.62,11900.0,59.6304,59.6304,59.6229,59.6304,11900.0
2013-12-27 12:00:00,79.62,79.62,79.61,79.62,20800.0,59.6304,59.6304,59.6229,59.6304,20800.0
2013-12-27 12:10:00,79.62,79.62,79.61,79.62,7600.0,59.6304,59.6304,59.6229,59.6304,7600.0
2013-12-27 12:20:00,79.62,79.63,79.61,79.61,21100.0,59.6304,59.6379,59.6229,59.6229,21100.0
2013-12-27 12:30:00,79.63,79.64,79.62,79.62,26300.0,59.6379,59.6454,59.6304,59.6304,26300.0
2013-12-27 12:40:00,79.62,79.63,79.62,79.63,5100.0,59.6304,59.6379,59.6304,59.6379,5100.0
2013-12-27 12:50:00,79.63,79.63,79.62,79.63,3200.0,59.6379,59.6379,59.6304,59.6379,3200.0
2013-12-27 13:00:00,79.63,79.63,79.62,79.62,5100.0,59.6379,59.6379,59.6304,59.6304,5100.0
2013-12-27 13:10:00,79.62,79.67,79.62,79.66,54200.0,59.6304,59.6679,59.6304,59.6604,54200.0
2013-12-27 13:20:00,79.64,79.66,79.64,79.66,24300.0,59.6454,59.6604,59.6454,59.6604,24300.0
2013-12-27 13:30:00,79.66,79.66,79.64,79.66,36200.0,59.6604,59.6604,59.6454,59.6604,36200.0
2013-12-27 13:40:00,79.66,79.66,79.65,79.65,2700.0,59.6604,59.6604,59.6529,59.6529,2700.0
2013-12-27 13:50:00,79.65,79.66,79.65,79.66,4200.0,59.6529,59.6604,59.6529,59.6604,4200.0
2013-12-27 14:00:00,79.65,79.66,79.65,79.65,4300.0,59.6529,59.6604,59.6529,59.6529,4300.0
2013-12-27 14:10:00,79.66,79.66,79.66,79.66,7300.0,59.6604,59.6604,59.6604,59.6604,7300.0
2013-12-27 14:20:00,79.66,79.66,79.64,79.65,12400.0,59.6604,59.6604,59.6454,59.6529,12400.0
2013-12-27 14:30:00,79.66,79.66,79.64,79.65,4700.0,59.6604,59.6604,59.6454,59.6529,4700.0
2013-12-27 14:40:00,79.66,79.66,79.64,79.66,7500.0,59.6604,59.6604,59.6454,59.6604,7500.0
2013-12-27 14:50:00,79.65,79.66,79.64,79.65,11100.0,59.6529,59.6604,59.6454,59.6529,11100.0
2013-12-27 15:00:00,79.66,79.66,79.65,79.66,6500.0,59.6604,59.6604,59.6529,59.6604,6500.0
2013-12-27 15:10:00,79.65,79.66,79.65,79.65,10000.0,59.6529,59.6604,59.6529,59.6529,10000.0
2013-12-27 15:20:00,79.66,79.66,79.65,79.65,7200.0,59.6604,59.6604,59.6529,59.6529,7200.0
2013-12-27 15:30:00,79.66,79.66,79.65,79.66,3900.0,59.6604,59.6604,59.6529,59.6604,3900.0
2013-12-27 15:40:00,79.66,79.67,79.65,79.65,22100.0,59.6604,59.6679,59.6529,59.6529,22100.0
2013-12-27 15:50:00,79.66,79.67,79.65,79.67,35800.0,59.6604,59.6679,59.6529,59.6679,35800.0
2013-12-30 09:30:00,79.71,79.71,79.61,79.68,31100.0,59.6978,59.6978,59.6229,59.6754,31100.0
2013-12-30 09:40:00,79.69,79.69,79.68,79.68,22800.0,59.6829,59.6829,59.6754,59.6754,22800.0
2013-12-30 09:50:00,79.69,79.7,79.68,79.69,10600.0,59.6829,59.6903,59.6754,59.6829,10600.0
2013-12-30 10:00:00,79.7,79.71,79.69,79.7,8500.0,59.6903,59.6978,59.6829,59.6903,8500.0
2013-12-30 10:10:00,79.7,79.71,79.69,79.69,6200.0,59.6903,59.6978,59.6829,59.6829,6200.0
2013-12-30 10:20:00,79.7,79.71,79.69,79.69,7800.0,59.6903,59.6978,59.6829,59.6829,7800.0
2013-12-30 10:30:00,79.7,79.71,79.69,79.71,17900.0,59.6903,59.6978,59.6829,59.6978,17900.0
2013-12-30 10:40:00,79.7,79.71,79.7,79.71,18500.0,59.6903,59.6978,59.6903,59.6978,18500.0
2013-12-30 10:50:00,79.7,79.71,79.7,79.7,9100.0,59.6903,59.6978,59.6903,59.6903,9100.0
2013-12-30 11:00:00,79.7,79.71,79.7,79.7,10300.0,59.6903,59.6978,59.6903,59.6903,10300.0
2013-12-30 11:10:00,79.7,79.73,79.7,79.73,27200.0,59.6903,59.7128,59.6903,59.7128,27200.0
2013-12-30 11:20:00,79.71,79.73,79.71,79.72,4900.0,59.6978,59.7128,59.6978,59.7053,4900.0
2013-12-30 11:30:00,79.71,79.73,79.69,79.72,16000.0,59.6978,59.7128,59.6829,59.7053,16000.0
2013-12-30 11:40:00,79.71,79.73,79.71,79.71,10900.0,59.6978,59.7128,59.6978,59.6978,10900.0
2013-12-30 11:50:00,79.72,79.73,79.71,79.72,14000.0,59.7053,59.7128,59.6978,59.7053,14000.0
2013-12-30 12:00:00,79.73,79.73,79.72,79.73,14600.0,59.7128,59.7128,59.7053,59.7128,14600.0
2013-12-30 12:10:00,79.73,79.73,79.72,79.73,8700.0,59.7128,59.7128,59.7053,59.7128,8700.0
2013-12-30 12:20:00,79.73,79.73,79.72,79.73,10400.0,59.7128,59.7128,59.7053,59.7128,10400.0
2013-12-30 12:30:00,79.73,79.73,79.72,79.73,7900.0,59.7128,59.7128,59.7053,59.7128,7900.0
2013-12-30 12:40:00,79.73,79.73,79.72,79.72,13600.0,59.7128,59.7128,59.7053,59.7053,13600.0
2013-12-30 12:50:00,79.73,79.73,79.72,79.72,10100.0,59.7128,59.7128,59.7053,59.7053,10100.0
2013-12-30 13:00:00,79.73,79.73,79.72,79.73,3200.0,59.7128,59.7128,59.7053,59.7128,3200.0
2013-12-30 13:10:00,79.72,79.73,79.72,79.73,4700.0,59.7053,59.7128,59.7053,59.7128,4700.0
2013-12-30 13:20:00,79.73,79.74,79.7,79.73,57300.0,59.7128,59.7203,59.6903,59.7128,57300.0
2013-12-30 13:30:00,79.72,79.73,79.72,79.73,7000.0,59.7053,59.7128,59.7053,59.7128,7000.0
2013-12-30 13:40:00,79.73,79.74,79.71,79.74,6500.0,59.7128,59.7203,59.6978,59.7203,6500.0
2013-12-30 13:50:00,79.72,79.74,79.72,79.74,5800.0,59.7053,59.7203,59.7053,59.7203,5800.0
2013-12-30 14:00:00,79.74,79.74,79.72,79.74,5500.0,59.7203,59.7203,59.7053,59.7203,5500.0
2013-12-30 14:10:00,79.74,79.75,79.72,79.75,5100.0,59.7203,59.7278,59.7053,59.7278,5100.0
2013-12-30 14:20:00,79.75,79.75,79.73,79.74,26800.0,59.7278,59.7278,59.7128,59.7203,26800.0
2013-12-30 14:30:00,79.75,79.76,79.74,79.75,28300.0,59.7278,59.7353,59.7203,59.7278,28300.0
2013-12-30 14:40:00,79.74,79.76,79.73,79.75,33700.0,59.7203,59.7353,59.7128,59.7278,33700.0
2013-12-30 14:50:00,79.74,79.75,79.73,79.73,5700.0,59.7203,59.7278,59.7128,59.7128,5700.0
2013-12-30 15:00:00,79.75,79.75,79.73,79.74,6500.0,59.7278,59.7278,59.7128,59.7203,6500.0
2013-12-30 15:10:00,79.75,79.75,79.73,79.73,8300.0,59.7278,59.7278,59.7128,59.7128,8300.0
2013-12-30 15:20:00,79.75,79.75,79.73,79.75,9300.0,59.7278,59.7278,59.7128,59.7278,9300.0
2013-12-30 15:30:00,79.74,79.75,79.73,79.75,10900.0,59.7203,59.7278,59.7128,59.7278,10900.0
2013-12-30 15:40:00,79.75,79.75,79.73,79.74,8800.0,59.7278,59.7278,59.7128,59.7203,8800.0
2013-12-30 15:50:00,79.74,79.75,79.73,79.74,44100.0,59.7203,59.7278,59.7128,59.7203,44100.0
2013-12-31 09:30:00,79.73,79.78,79.73,79.77,40300.0,59.7128,59.7503,59.7128,59.7428,40300.0
2013-12-31 09:40:00,79.77,79.79,79.76,79.77,11500.0,59.7428,59.7578,59.7353,59.7428,11500.0
2013-12-31 09:50:00,79.77,79.78,79.76,79.78,7200.0,59.7428,59.7503,59.7353,59.7503,7200.0
2013-12-31 10:00:00,79.78,79.78,79.76,79.77,7300.0,59.7503,59.7503,59.7353,59.7428,7300.0
2013-12-31 10:10:00,79.78,79.8,79.77,79.78,7800.0,59.7503,59.7652,59.7428,59.7503,7800.0
2013-12-31 10:20:00,79.78,79.79,79.78,79.78,6200.0,59.7503,59.7578,59.7503,59.7503,6200.0
2013-12-31 10:30:00,79.79,79.8,79.78,79.8,21500.0,59.7578,59.7652,59.7503,59.7652,21500.0
2013-12-31 10:40:00,79.79,79.8,79.78,79.79,26100.0,59.7578,59.7652,59.7503,59.7578,26100.0
2013-12-31 10:50:00,79.79,79.79,79.78,79.78,15900.0,59.7578,59.7578,59.7503,59.7503,15900.0
2013-12-31 11:00:00,79.77,79.78,79.76,79.77,18900.0,59.7428,59.7503,59.7353,59.7428,18900.0
2013-12-31 11:10:00,79.76,79.78,79.76,79.77,5100.0,59.7353,59.7503,59.7353,59.7428,5100.0
2013-12-31 11:20:00,79.76,79.77,79.71,79.75,27800.0,59.7353,59.7428,59.6978,59.7278,27800.0
2013-12-31 11:30:00,79.74,79.77,79.74,79.77,11100.0,59.7203,59.7428,59.7203,59.7428,11100.0
2013-12-31 11:40:00,79.75,79.78,79.75,79.78,15000.0,59.7278,59.7503,59.7278,59.7503,15000.0
2013-12-31 11:50:00,79.77,79.79,79.77,79.79,33700.0,59.7428,59.7578,59.7428,59.7578,33700.0
2013-12-31 12:00:00,79.78,79.79,79.76,79.79,33700.0,59.7503,59.7578,59.7353,59.7578,33700.0
2013-12-31 12:10:00,79.79,79.8,79.78,79.79,5400.0,59.7578,59.7652,59.7503,59.7578,5400.0
2013-12-31 12:20:00,79.79,79.8,79.77,79.78,6100.0,59.7578,59.7652,59.7428,59.7503,6100.0
2013-12-31 12:30:00,79.78,79.78,79.77,79.78,9400.0,59.7503,59.7503,59.7428,59.7503,9400.0
2013-12-31 12:40:00,79.78,79.79,79.77,79.78,11600.0,59.7503,59.7578,59.7428,59.7503,11600.0
2013-12-31 12:50:00,79.78,79.79,79.78,79.79,8900.0,59.7503,59.7578,59.7503,59.7578,8900.0
2013-12-31 13:00:00,79.78,79.79,79.77,79.78,13300.0,59.7503,59.7578,59.7428,59.7503,13300.0
2013-12-31 13:10:00,79.77,79.79,79.77,79.78,8700.0,59.7428,59.7578,59.7428,59.7503,8700.0
2013-12-31 13:20:00,79.77,79.79,79.77,79.78,12300.0,59.7428,59.7578,59.7428,59.7503,12300.0
2013-12-31 13:30:00,79.79,79.79,79.76,79.78,10000.0,59.7578,59.7578,59.7353,59.7503,10000.0
2013-12-31 13:40:00,79.78,79.78,79.76,79.76,13000.0,59.7503,59.7503,59.7353,59.7353,13000.0
2013-12-31 13:50:00,79.76,79.78,79.76,79.77,15200.0,59.7353,59.7503,59.7353,59.7428,15200.0
2013-12-31 14:00:00,79.77,79.78,79.77,79.77,6500.0,59.7428,59.7503,59.7428,59.7428,6500.0
2013-12-31 14:10:00,79.78,79.78,79.77,79.77,15600.0,59.7503,59.7503,59.7428,59.7428,15600.0
2013-12-31 14:20:00,79.76,79.77,79.74,79.75,14600.0,59.7353,59.7428,59.7203,59.7278,14600.0
2013-12-31 14:30:00,79.75,79.75,79.74,79.75,16500.0,59.7278,59.7278,59.7203,59.7278,16500.0
2013-12-31 14:40:00,79.74,79.76,79.74,79.75,7900.0,59.7203,59.7353,59.7203,59.7278,7900.0
2013-12-31 14:50:00,79.76,79.76,79.75,79.76,14700.0,59.7353,59.7353,59.7278,59.7353,14700.0
2013-12-31 15:00:00,79.75,79.77,79.75,79.76,17200.0,59.7278,59.7428,59.7278,59.7353,17200.0
2013-12-31 15:10:00,79.77,79.77,79.74,79.75,19200.0,59.7428,59.7428,59.7203,59.7278,19200.0
2013-12-31 15:20:00,79.77,79.78,79.75,79.76,40900.0,59.7428,59.7503,59.7278,59.7353,40900.0
2013-12-31 15:30:00,79.76,79.76,79.75,79.76,6300.0,59.7353,59.7353,59.7278,59.7353,6300.0
2013-12-31 15:40:00,79.75,79.78,79.75,79.77,10400.0,59.7278,59.7503,59.7278,59.7428,10400.0
2013-12-31 15:50:00,79.77,79.78,79.76,79.76,32600.0,59.7428,59.7503,59.7353,59.7353,32600.0
2014-01-02 09:30:00,79.78,79.78,79.71,79.76,34600.0,59.7503,59.7503,59.6978,59.7353,34600.0
2014-01-02 09:40:00,79.73,79.74,79.7,79.71,17900.0,59.7128,59.7203,59.6903,59.6978,17900.0
2014-01-02 09:50:00,79.71,79.72,79.69,79.69,31400.0,59.6978,59.7053,59.6829,59.6829,31400.0
2014-01-02 10:00:00,79.69,79.72,79.69,79.7,23700.0,59.6829,59.7053,59.6829,59.6903,23700.0
2014-01-02 10:10:00,79.69,79.7,79.69,79.7,28900.0,59.6829,59.6903,59.6829,59.6903,28900.0
2014-01-02 10:20:00,79.69,79.7,79.69,79.7,7100.0,59.6829,59.6903,59.6829,59.6903,7100.0
2014-01-02 10:30:00,79.7,79.7,79.69,79.69,24400.0,59.6903,59.6903,59.6829,59.6829,24400.0
2014-01-02 10:40:00,79.7,79.7,79.69,79.7,5900.0,59.6903,59.6903,59.6829,59.6903,5900.0
2014-01-02 10:50:00,79.7,79.7,79.68,79.69,10500.0,59.6903,59.6903,59.6754,59.6829,10500.0
2014-01-02 11:00:00,79.69,79.69,79.68,79.68,11000.0,59.6829,59.6829,59.6754,59.6754,11000.0
2014-01-02 11:10:00,79.68,79.7,79.68,79.69,19000.0,59.6754,59.6903,59.6754,59.6829,19000.0
2014-01-02 11:20:00,79.68,79.69,79.68,79.69,12900.0,59.6754,59.6829,59.6754,59.6829,12900.0
2014-01-02 11:30:00,79.68,79.7,79.68,79.7,7900.0,59.6754,59.6903,59.6754,59.6903,7900.0
2014-01-02 11:40:00,79.7,79.72,79.69,79.71,49100.0,59.6903,59.7053,59.6829,59.6978,49100.0
2014-01-02 11:50:00,79.72,79.73,79.7,79.73,20400.0,59.7053,59.7128,59.6903,59.7128,20400.0
2014-01-02 12:00:00,79.73,79.73,79.68,79.69,20000.0,59.7128,59.7128,59.6754,59.6829,20000.0
2014-01-02 12:10:00,79.69,79.7,79.68,79.69,13300.0,59.6829,59.6903,59.6754,59.6829,13300.0
2014-01-02 12:20:00,79.69,79.74,79.69,79.72,18500.0,59.6829,59.7203,59.6829,59.7053,18500.0
2014-01-02 12:30:00,79.73,79.73,79.69,79.7,22200.0,59.7128,59.7128,59.6829,59.6903,22200.0
2014-01-02 12:40:00,79.7,79.74,79.69,79.74,26500.0,59.6903,59.7203,59.6829,59.7203,26500.0
2014-01-02 12:50:00,79.74,79.74,79.69,79.7,54000.0,59.7203,59.7203,59.6829,59.6903,54000.0
2014-01-02 13:00:00,79.69,79.71,79.69,79.7,17300.0,59.6829,59.6978,59.6829,59.6903,17300.0
2014-01-02 13:10:00,79.7,79.7,79.69,79.69,10800.0,59.6903,59.6903,59.6829,59.6829,10800.0
2014-01-02 13:20:00,79.7,79.7,79.69,79.7,8200.0,59.6903,59.6903,59.6829,59.6903,8200.0
2014-01-02 13:30:00,79.7,79.74,79.69,79.73,16900.0,59.6903,59.7203,59.6829,59.7128,16900.0
2014-01-02 13:40:00,79.73,79.74,79.73,79.73,7700.0,59.7128,59.7203,59.7128,59.7128,7700.0
2014-01-02 13:50:00,79.74,79.74,79.73,79.74,15100.0,59.7203,59.7203,59.7128,59.7203,15100.0
2014-01-02 14:00:00,79.73,79.74,79.7,79.71,14300.0,59.7128,59.7203,59.6903,59.6978,14300.0
2014-01-02 14:10:00,79.7,79.73,79.7,79.72,28200.0,59.6903,59.7128,59.6903,59.7053,28200.0
2014-01-02 14:20:00,79.72,79.73,79.7,79.71,9000.0,59.7053,59.7128,59.6903,59.6978,9000.0
2014-01-02 14:30:00,79.72,79.72,79.7,79.71,14900.0,59.7053,59.7053,59.6903,59.6978,14900.0
2014-01-02 14:40:00,79.72,79.73,79.71,79.73,18900.0,59.7053,59.7128,59.6978,59.7128,18900.0
2014-01-02 14:50:00,79.73,79.73,79.71,79.72,13300.0,59.7128,59.7128,59.6978,59.7053,13300.0
2014-01-02 15:00:00,79.71,79.72,79.71,79.71,14100.0,59.6978,59.7053,59.6978,59.6978,14100.0
2014-01-02 15:10:00,79.72,79.72,79.71,79.71,18300.0,59.7053,59.7053,59.6978,59.6978,18300.0
2014-01-02 15:20:00,79.71,79.73,79.71,79.73,14000.0,59.6978,59.7128,59.6978,59.7128,14000.0
2014-01-02 15:30:00,79.72,79.73,79.71,79.71,17100.0,59.7053,59.7128,59.6978,59.6978,17100.0
2014-01-02 15:40:00,79.71,79.72,79.7,79.7,13500.0,59.6978,59.7053,59.6903,59.6903,13500.0
2014-01-02 15:50:00,79.7,79.71,79.7,79.71,26200.0,59.6903,59.6978,59.6903,59.6978,26200.0
2014-01-03 09:30:00,79.79,79.8,79.72,79.73,52100.0,59.7578,59.7652,59.7053,59.7128,52100.0
2014-01-03 09:40:00,79.73,79.74,79.72,79.73,74700.0,59.7128,59.7203,59.7053,59.7128,74700.0
2014-01-03 09:50:00,79.73,79.74,79.72,79.73,28500.0,59.7128,59.7203,59.7053,59.7128,28500.0
2014-01-03 10:00:00,79.73,79.73,79.72,79.72,9100.0,59.7128,59.7128,59.7053,59.7053,9100.0
2014-01-03 10:10:00,79.73,79.75,79.72,79.75,19000.0,59.7128,59.7278,59.7053,59.7278,19000.0
2014-01-03 10:20:00,79.74,79.75,79.73,79.74,3300.0,59.7203,59.7278,59.7128,59.7203,3300.0
2014-01-03 10:30:00,79.73,79.74,79.73,79.74,12700.0,59.7128,59.7203,59.7128,59.7203,12700.0
2014-01-03 10:40:00,79.74,79.74,79.73,79.74,2000.0,59.7203,59.7203,59.7128,59.7203,2000.0
2014-01-03 10:50:00,79.73,79.74,79.73,79.73,2700.0,59.7128,59.7203,59.7128,59.7128,2700.0
2014-01-03 11:00:00,79.73,79.75,79.73,79.74,8800.0,59.7128,59.7278,59.7128,59.7203,8800.0
2014-01-03 11:10:00,79.74,79.75,79.73,79.75,11800.0,59.7203,59.7278,59.7128,59.7278,11800.0
2014-01-03 11:20:00,79.75,79.75,79.74,79.75,7000.0,59.7278,59.7278,59.7203,59.7278,7000.0
2014-01-03 11:30:00,79.75,79.75,79.74,79.74,11700.0,59.7278,59.7278,59.7203,59.7203,11700.0
2014-01-03 11:40:00,79.74,79.75,79.74,79.75,15100.0,59.7203,59.7278,59.7203,59.7278,15100.0
2014-01-03 11:50:00,79.75,79.75,79.74,79.75,24800.0,59.7278,59.7278,59.7203,59.7278,24800.0
2014-01-03 12:00:00,79.75,79.77,79.74,79.76,25800.0,59.7278,59.7428,59.7203,59.7353,25800.0
2014-01-03 12:10:00,79.76,79.77,79.76,79.77,8800.0,59.7353,59.7428,59.7353,59.7428,8800.0
2014-01-03 12:20:00,79.77,79.77,79.76,79.76,13700.0,59.7428,59.7428,59.7353,59.7353,13700.0
2014-01-03 12:30:00,79.77,79.77,79.75,79.75,7100.0,59.7428,59.7428,59.7278,59.7278,7100.0
2014-01-03 12:40:00,79.75,79.76,79.75,79.75,12200.0,59.7278,59.7353,59.7278,59.7278,12200.0
2014-01-03 12:50:00,79.76,79.78,79.75,79.77,12200.0,59.7353,59.7503,59.7278,59.7428,12200.0
2014-01-03 13:00:00,79.77,79.78,79.76,79.76,9900.0,59.7428,59.7503,59.7353,59.7353,9900.0
2014-01-03 13:10:00,79.77,79.78,79.76,79.77,18900.0,59.7428,59.7503,59.7353,59.7428,18900.0
2014-01-03 13:20:00,79.78,79.78,79.75,79.78,36900.0,59.7503,59.7503,59.7278,59.7503,36900.0
2014-01-03 13:30:00,79.77,79.77,79.76,79.77,20300.0,59.7428,59.7428,59.7353,59.7428,20300.0
2014-01-03 13:40:00,79.76,79.77,79.75,79.76,5200.0,59.7353,59.7428,59.7278,59.7353,5200.0
2014-01-03 13:50:00,79.76,79.77,79.75,79.76,9000.0,59.7353,59.7428,59.7278,59.7353,9000.0
2014-01-03 14:00:00,79.76,79.77,79.76,79.76,3400.0,59.7353,59.7428,59.7353,59.7353,3400.0
2014-01-03 14:10:00,79.77,79.77,79.76,79.77,19400.0,59.7428,59.7428,59.7353,59.7428,19400.0
2014-01-03 14:20:00,79.76,79.77,79.76,79.77,18800.0,59.7353,59.7428,59.7353,59.7428,18800.0
2014-01-03 14:30:00,79.77,79.77,79.75,79.75,13200.0,59.7428,59.7428,59.7278,59.7278,13200.0
2014-01-03 14:40:00,79.76,79.77,79.75,79.77,16700.0,59.7353,59.7428,59.7278,59.7428,16700.0
2014-01-03 14:50:00,79.75,79.78,79.75,79.76,57600.0,59.7278,59.7503,59.7278,59.7353,57600.0
2014-01-03 15:00:00,79.76,79.76,79.74,79.76,41000.0,59.7353,59.7353,59.7203,59.7353,41000.0
2014-01-03 15:10:00,79.75,79.77,79.74,79.77,21600.0,59.7278,59.7428,59.7203,59.7428,21600.0
2014-01-03 15:20:00,79.76,79.77,79.75,79.76,11300.0,59.7353,59.7428,59.7278,59.7353,11300.0
2014-01-03 15:30:00,79.75,79.77,79.75,79.76,8400.0,59.7278,59.7428,59.7278,59.7353,8400.0
2014-01-03 15:40:00,79.76,79.76,79.75,79.75,4400.0,59.7353,59.7353,59.7278,59.7278,4400.0
2014-01-03 15:50:00,79.75,79.77,79.73,79.73,30800.0,59.7278,59.7428,59.7128,59.7128,30800.0
2014-01-06 09:30:00,79.8,79.8,79.75,79.77,22000.0,59.7652,59.7652,59.7278,59.7428,22000.0
2014-01-06 09:40:00,79.76,79.79,79.76,79.78,5400.0,59.7353,59.7578,59.7353,59.7503,5400.0
2014-01-06 09:50:00,79.78,79.79,79.76,79.79,4800.0,59.7503,59.7578,59.7353,59.7578,4800.0
2014-01-06 10:00:00,79.79,79.79,79.78,79.79,52300.0,59.7578,59.7578,59.7503,59.7578,52300.0
2014-01-06 10:10:00,79.79,79.8,79.78,79.79,9900.0,59.7578,59.7652,59.7503,59.7578,9900.0
2014-01-06 10:20:00,79.8,79.8,79.78,79.8,2300.0,59.7652,59.7652,59.7503,59.7652,2300.0
2014-01-06 10:30:00,79.8,79.8,79.79,79.8,23400.0,59.7652,59.7652,59.7578,59.7652,23400.0
2014-01-06 10:40:00,79.8,79.8,79.79,79.8,6600.0,59.7652,59.7652,59.7578,59.7652,6600.0
2014-01-06 10:50:00,79.79,79.8,79.79,79.8,9800.0,59.7578,59.7652,59.7578,59.7652,9800.0
2014-01-06 11:00:00,79.79,79.8,79.77,79.78,161900.0,59.7578,59.7652,59.7428,59.7503,161900.0
2014-01-06 11:10:00,79.77,79.78,79.77,79.78,6900.0,59.7428,59.7503,59.7428,59.7503,6900.0
2014-01-06 11:20:00,79.78,79.79,79.77,79.79,9400.0,59.7503,59.7578,59.7428,59.7578,9400.0
2014-01-06 11:30:00,79.78,79.79,79.78,79.78,6400.0,59.7503,59.7578,59.7503,59.7503,6400.0
2014-01-06 11:40:00,79.79,79.79,79.76,79.77,4900.0,59.7578,59.7578,59.7353,59.7428,4900.0
2014-01-06 11:50:00,79.77,79.78,79.76,79.77,26200.0,59.7428,59.7503,59.7353,59.7428,26200.0
2014-01-06 12:00:00,79.78,79.78,79.76,79.76,8900.0,59.7503,59.7503,59.7353,59.7353,8900.0
2014-01-06 12:10:00,79.77,79.77,79.76,79.77,9200.0,59.7428,59.7428,59.7353,59.7428,9200.0
2014-01-06 12:20:00,79.76,79.8,79.76,79.77,72100.0,59.7353,59.7652,59.7353,59.7428,72100.0
2014-01-06 12:30:00,79.77,79.78,79.77,79.77,9800.0,59.7428,59.7503,59.7428,59.7428,9800.0
2014-01-06 12:40:00,79.78,79.79,79.77,79.78,11800.0,59.7503,59.7578,59.7428,59.7503,11800.0
2014-01-06 12:50:00,79.8,79.8,79.78,79.79,12800.0,59.7652,59.7652,59.7503,59.7578,12800.0
2014-01-06 13:00:00,79.78,79.8,79.77,79.79,9800.0,59.7503,59.7652,59.7428,59.7578,9800.0
2014-01-06 13:10:00,79.79,79.8,79.77,79.78,13900.0,59.7578,59.7652,59.7428,59.7503,13900.0
2014-01-06 13:20:00,79.77,79.78,79.77,79.78,15300.0,59.7428,59.7503,59.7428,59.7503,15300.0
2014-01-06 13:30:00,79.77,79.78,79.77,79.77,4600.0,59.7428,59.7503,59.7428,59.7428,4600.0
2014-01-06 13:40:00,79.77,79.79,79.77,79.79,12500.0,59.7428,59.7578,59.7428,59.7578,12500.0
2014-01-06 13:50:00,79.79,79.8,79.79,79.8,9400.0,59.7578,59.7652,59.7578,59.7652,9400.0
2014-01-06 14:00:00,79.79,79.79,79.78,79.79,7600.0,59.7578,59.7578,59.7503,59.7578,7600.0
2014-01-06 14:10:00,79.79,79.8,79.79,79.8,13200.0,59.7578,59.7652,59.7578,59.7652,13200.0
2014-01-06 14:20:00,79.8,79.8,79.78,79.79,6700.0,59.7652,59.7652,59.7503,59.7578,6700.0
2014-01-06 14:30:00,79.8,79.8,79.78,79.8,7800.0,59.7652,59.7652,59.7503,59.7652,7800.0
2014-01-06 14:40:00,79.79,79.8,79.79,79.79,9400.0,59.7578,59.7652,59.7578,59.7578,9400.0
2014-01-06 14:50:00,79.79,79.8,79.79,79.8,16800.0,59.7578,59.7652,59.7578,59.7652,16800.0
2014-01-06 15:00:00,79.8,79.8,79.79,79.79,18400.0,59.7652,59.7652,59.7578,59.7578,18400.0
2014-01-06 15:10:00,79.79,79.8,79.78,79.79,22400.0,59.7578,59.7652,59.7503,59.7578,22400.0
2014-01-06 15:20:00,79.78,79.79,79.76,79.76,37700.0,59.7503,59.7578,59.7353,59.7353,37700.0
2014-01-06 15:30:00,79.76,79.79,79.76,79.78,20200.0,59.7353,59.7578,59.7353,59.7503,20200.0
2014-01-06 15:40:00,79.79,79.79,79.78,79.78,13600.0,59.7578,59.7578,59.7503,59.7503,13600.0
2014-01-06 15:50:00,79.79,79.8,79.78,79.8,153800.0,59.7578,59.7652,59.7503,59.7652,153800.0
2014-01-07 09:30:00,79.86,79.86,79.8,79.83,24900.0,59.8102,59.8102,59.7652,59.7877,24900.0
2014-01-07 09:40:00,79.83,79.83,79.79,79.82,34800.0,59.7877,59.7877,59.7578,59.7802,34800.0
2014-01-07 09:50:00,79.82,79.83,79.79,79.81,19800.0,59.7802,59.7877,59.7578,59.7727,19800.0
2014-01-07 10:00:00,79.82,79.84,79.8,79.83,77100.0,59.7802,59.7952,59.7652,59.7877,77100.0
2014-01-07 10:10:00,79.83,79.83,79.81,79.83,12600.0,59.7877,59.7877,59.7727,59.7877,12600.0
2014-01-07 10:20:00,79.83,79.83,79.81,79.82,9200.0,59.7877,59.7877,59.7727,59.7802,9200.0
2014-01-07 10:30:00,79.82,79.82,79.8,79.8,5000.0,59.7802,59.7802,59.7652,59.7652,5000.0
2014-01-07 10:40:00,79.82,79.82,79.8,79.82,6300.0,59.7802,59.7802,59.7652,59.7802,6300.0
2014-01-07 10:50:00,79.82,79.82,79.8,79.8,12100.0,59.7802,59.7802,59.7652,59.7652,12100.0
2014-01-07 11:00:00,79.81,79.82,79.79,79.8,11000.0,59.7727,59.7802,59.7578,59.7652,11000.0
2014-01-07 11:10:00,79.79,79.8,79.79,79.79,20600.0,59.7578,59.7652,59.7578,59.7578,20600.0
2014-01-07 11:20:00,79.79,79.8,79.78,79.79,15100.0,59.7578,59.7652,59.7503,59.7578,15100.0
2014-01-07 11:30:00,79.79,79.8,79.78,79.8,20800.0,59.7578,59.7652,59.7503,59.7652,20800.0
2014-01-07 11:40:00,79.8,79.8,79.79,79.8,19500.0,59.7652,59.7652,59.7578,59.7652,19500.0
2014-01-07 11:50:00,79.8,79.8,79.79,79.8,14800.0,59.7652,59.7652,59.7578,59.7652,14800.0
2014-01-07 12:00:00,79.79,79.8,79.79,79.79,8700.0,59.7578,59.7652,59.7578,59.7578,8700.0
2014-01-07 12:10:00,79.79,79.81,79.79,79.8,18100.0,59.7578,59.7727,59.7578,59.7652,18100.0
2014-01-07 12:20:00,79.8,79.81,79.79,79.8,12900.0,59.7652,59.7727,59.7578,59.7652,12900.0
2014-01-07 12:30:00,79.8,79.81,79.8,79.8,10000.0,59.7652,59.7727,59.7652,59.7652,10000.0
2014-01-07 12:40:00,79.8,79.81,79.8,79.81,4100.0,59.7652,59.7727,59.7652,59.7727,4100.0
2014-01-07 12:50:00,79.8,79.81,79.8,79.81,16300.0,59.7652,59.7727,59.7652,59.7727,16300.0
2014-01-07 13:00:00,79.81,79.81,79.8,79.81,9800.0,59.7727,59.7727,59.7652,59.7727,9800.0
2014-01-07 13:10:00,79.8,79.81,79.8,79.8,3500.0,59.7652,59.7727,59.7652,59.7652,3500.0
2014-01-07 13:20:00,79.81,79.81,79.8,79.8,14300.0,59.7727,59.7727,59.7652,59.7652,14300.0
2014-01-07 13:30:00,79.81,79.82,79.8,79.81,7200.0,59.7727,59.7802,59.7652,59.7727,7200.0
2014-01-07 13:40:00,79.82,79.82,79.81,79.81,5300.0,59.7802,59.7802,59.7727,59.7727,5300.0
2014-01-07 13:50:00,79.81,79.82,79.81,79.81,5900.0,59.7727,59.7802,59.7727,59.7727,5900.0
2014-01-07 14:00:00,79.81,79.82,79.81,79.82,6700.0,59.7727,59.7802,59.7727,59.7802,6700.0
2014-01-07 14:10:00,79.81,79.82,79.81,79.82,6200.0,59.7727,59.7802,59.7727,59.7802,6200.0
2014-01-07 14:20:00,79.82,79.82,79.81,79.82,3900.0,59.7802,59.7802,59.7727,59.7802,3900.0
2014-01-07 14:30:00,79.81,79.82,79.81,79.81,9100.0,59.7727,59.7802,59.7727,59.7727,9100.0
2014-01-07 14:40:00,79.81,79.82,79.8,79.82,8500.0,59.7727,59.7802,59.7652,59.7802,8500.0
2014-01-07 14:50:00,79.81,79.82,79.81,79.82,14800.0,59.7727,59.7802,59.7727,59.7802,14800.0
2014-01-07 15:00:00,79.82,79.82,79.8,79.8,5100.0,59.7802,59.7802,59.7652,59.7652,5100.0
2014-01-07 15:10:00,79.8,79.82,79.79,79.82,45500.0,59.7652,59.7802,59.7578,59.7802,45500.0
2014-01-07 15:20:00,79.81,79.83,79.81,79.83,15300.0,59.7727,59.7877,59.7727,59.7877,15300.0
2014-01-07 15:30:00,79.83,79.83,79.82,79.82,7400.0,59.7877,59.7877,59.7802,59.7802,7400.0
2014-01-07 15:40:00,79.82,79.83,79.82,79.83,12200.0,59.7802,59.7877,59.7802,59.7877,12200.0
2014-01-07 15:50:00,79.83,79.83,79.82,79.82,21700.0,59.7877,59.7877,59.7802,59.7802,21700.0
2014-01-08 09:30:00,79.8,79.81,79.77,79.8,59900.0,59.7652,59.7727,59.7428,59.7652,59900.0
2014-01-08 09:40:00,79.8,79.8,79.79,79.8,7700.0,59.7652,59.7652,59.7578,59.7652,7700.0
2014-01-08 09:50:00,79.8,79.8,79.79,79.8,8600.0,59.7652,59.7652,59.7578,59.7652,8600.0
2014-01-08 10:00:00,79.79,79.8,79.79,79.79,33800.0,59.7578,59.7652,59.7578,59.7578,33800.0
2014-01-08 10:10:00,79.8,79.8,79.77,79.77,4500.0,59.7652,59.7652,59.7428,59.7428,4500.0
2014-01-08 10:20:00,79.78,79.8,79.78,79.79,4000.0,59.7503,59.7652,59.7503,59.7578,4000.0
2014-01-08 10:30:00,79.8,79.8,79.79,79.79,15000.0,59.7652,59.7652,59.7578,59.7578,15000.0
2014-01-08 10:40:00,79.79,79.8,79.76,79.77,5100.0,59.7578,59.7652,59.7353,59.7428,5100.0
2014-01-08 10:50:00,79.78,79.79,79.77,79.78,9300.0,59.7503,59.7578,59.7428,59.7503,9300.0
2014-01-08 11:00:00,79.79,79.79,79.78,79.79,5000.0,59.7578,59.7578,59.7503,59.7578,5000.0
2014-01-08 11:10:00,79.78,79.79,79.78,79.78,5500.0,59.7503,59.7578,59.7503,59.7503,5500.0
2014-01-08 11:20:00,79.79,79.79,79.77,79.77,5500.0,59.7578,59.7578,59.7428,59.7428,5500.0
2014-01-08 11:30:00,79.77,79.78,79.77,79.77,3400.0,59.7428,59.7503,59.7428,59.7428,3400.0
2014-01-08 11:40:00,79.78,79.79,79.77,79.78,3200.0,59.7503,59.7578,59.7428,59.7503,3200.0
2014-01-08 11:50:00,79.79,79.79,79.78,79.79,11500.0,59.7578,59.7578,59.7503,59.7578,11500.0
2014-01-08 12:00:00,79.79,79.79,79.78,79.79,23300.0,59.7578,59.7578,59.7503,59.7578,23300.0
2014-01-08 12:10:00,79.79,79.79,79.78,79.79,2600.0,59.7578,59.7578,59.7503,59.7578,2600.0
2014-01-08 12:20:00,79.79,79.79,79.78,79.78,3200.0,59.7578,59.7578,59.7503,59.7503,3200.0
2014-01-08 12:30:00,79.79,79.79,79.73,79.74,22600.0,59.7578,59.7578,59.7128,59.7203,22600.0
2014-01-08 12:40:00,79.74,79.77,79.74,79.76,5000.0,59.7203,59.7428,59.7203,59.7353,5000.0
2014-01-08 12:50:00,79.76,79.78,79.76,79.78,15400.0,59.7353,59.7503,59.7353,59.7503,15400.0
2014-01-08 13:00:00,79.78,79.78,79.77,79.78,7500.0,59.7503,59.7503,59.7428,59.7503,7500.0
2014-01-08 13:10:00,79.78,79.79,79.77,79.78,5400.0,59.7503,59.7578,59.7428,59.7503,5400.0
2014-01-08 13:20:00,79.78,79.78,79.76,79.77,6500.0,59.7503,59.7503,59.7353,59.7428,6500.0
2014-01-08 13:30:00,79.76,79.77,79.75,79.76,4300.0,59.7353,59.7428,59.7278,59.7353,4300.0
2014-01-08 13:40:00,79.76,79.77,79.75,79.77,2600.0,59.7353,59.7428,59.7278,59.7428,2600.0
2014-01-08 13:50:00,79.76,79.78,79.75,79.78,6100.0,59.7353,59.7503,59.7278,59.7503,6100.0
2014-01-08 14:00:00,79.76,79.78,79.74,79.75,22400.0,59.7353,59.7503,59.7203,59.7278,22400.0
2014-01-08 14:10:00,79.75,79.76,79.72,79.73,9400.0,59.7278,59.7353,59.7053,59.7128,9400.0
2014-01-08 14:20:00,79.76,79.76,79.73,79.74,27600.0,59.7353,59.7353,59.7128,59.7203,27600.0
2014-01-08 14:30:00,79.74,79.74,79.72,79.73,10100.0,59.7203,59.7203,59.7053,59.7128,10100.0
2014-01-08 14:40:00,79.73,79.74,79.72,79.72,15300.0,59.7128,59.7203,59.7053,59.7053,15300.0
2014-01-08 14:50:00,79.72,79.74,79.72,79.72,6900.0,59.7053,59.7203,59.7053,59.7053,6900.0
2014-01-08 15:00:00,79.74,79.74,79.72,79.73,8900.0,59.7203,59.7203,59.7053,59.7128,8900.0
2014-01-08 15:10:00,79.74,79.74,79.72,79.72,30100.0,59.7203,59.7203,59.7053,59.7053,30100.0
2014-01-08 15:20:00,79.73,79.74,79.72,79.73,50400.0,59.7128,59.7203,59.7053,59.7128,50400.0
2014-01-08 15:30:00,79.73,79.75,79.73,79.74,90300.0,59.7128,59.7278,59.7128,59.7203,90300.0
2014-01-08 15:40:00,79.75,79.75,79.74,79.75,10500.0,59.7278,59.7278,59.7203,59.7278,10500.0
2014-01-08 15:50:00,79.75,79.76,79.74,79.74,23400.0,59.7278,59.7353,59.7203,59.7203,23400.0
2014-01-09 09:30:00,79.84,79.85,79.75,79.76,11300.0,59.7952,59.8027,59.7278,59.7353,11300.0
2014-01-09 09:40:00,79.8,79.8,79.74,79.77,12000.0,59.7652,59.7652,59.7203,59.7428,12000.0
2014-01-09 09:50:00,79.78,79.78,79.74,79.77,27600.0,59.7503,59.7503,59.7203,59.7428,27600.0
2014-01-09 10:00:00,79.77,79.77,79.76,79.76,23200.0,59.7428,59.7428,59.7353,59.7353,23200.0
2014-01-09 10:10:00,79.76,79.78,79.74,79.74,26900.0,59.7353,59.7503,59.7203,59.7203,26900.0
2014-01-09 10:20:00,79.76,79.77,79.75,79.77,2700.0,59.7353,59.7428,59.7278,59.7428,2700.0
2014-01-09 10:30:00,79.77,79.77,79.75,79.75,2500.0,59.7428,59.7428,59.7278,59.7278,2500.0
2014-01-09 10:40:00,79.75,79.77,79.75,79.76,7000.0,59.7278,59.7428,59.7278,59.7353,7000.0
2014-01-09 10:50:00,79.76,79.76,79.73,79.76,25800.0,59.7353,59.7353,59.7128,59.7353,25800.0
2014-01-09 11:00:00,79.75,79.76,79.73,79.74,7200.0,59.7278,59.7353,59.7128,59.7203,7200.0
2014-01-09 11:10:00,79.76,79.76,79.74,79.76,6700.0,59.7353,59.7353,59.7203,59.7353,6700.0
2014-01-09 11:20:00,79.76,79.76,79.73,79.73,35600.0,59.7353,59.7353,59.7128,59.7128,35600.0
2014-01-09 11:30:00,79.74,79.74,79.73,79.74,6000.0,59.7203,59.7203,59.7128,59.7203,6000.0
2014-01-09 11:40:00,79.74,79.74,79.72,79.73,5600.0,59.7203,59.7203,59.7053,59.7128,5600.0
2014-01-09 11:50:00,79.73,79.73,79.72,79.72,12500.0,59.7128,59.7128,59.7053,59.7053,12500.0
2014-01-09 12:00:00,79.73,79.74,79.72,79.72,11500.0,59.7128,59.7203,59.7053,59.7053,11500.0
2014-01-09 12:10:00,79.73,79.74,79.73,79.74,12800.0,59.7128,59.7203,59.7128,59.7203,12800.0
2014-01-09 12:20:00,79.73,79.74,79.73,79.74,3900.0,59.7128,59.7203,59.7128,59.7203,3900.0
2014-01-09 12:30:00,79.74,79.74,79.73,79.73,7300.0,59.7203,59.7203,59.7128,59.7128,7300.0
2014-01-09 12:40:00,79.73,79.74,79.73,79.74,4300.0,59.7128,59.7203,59.7128,59.7203,4300.0
2014-01-09 12:50:00,79.74,79.74,79.73,79.74,4000.0,59.7203,59.7203,59.7128,59.7203,4000.0
2014-01-09 13:00:00,79.73,79.74,79.73,79.74,20700.0,59.7128,59.7203,59.7128,59.7203,20700.0
2014-01-09 13:10:00,79.74,79.75,79.73,79.75,3700.0,59.7203,59.7278,59.7128,59.7278,3700.0
2014-01-09 13:20:00,79.74,79.75,79.73,79.74,5400.0,59.7203,59.7278,59.7128,59.7203,5400.0
2014-01-09 13:30:00,79.73,79.75,79.73,79.73,11500.0,59.7128,59.7278,59.7128,59.7128,11500.0
2014-01-09 13:40:00,79.74,79.74,79.73,79.74,6300.0,59.7203,59.7203,59.7128,59.7203,6300.0
2014-01-09 13:50:00,79.74,79.75,79.73,79.74,5000.0,59.7203,59.7278,59.7128,59.7203,5000.0
2014-01-09 14:00:00,79.73,79.75,79.73,79.74,4600.0,59.7128,59.7278,59.7128,59.7203,4600.0
2014-01-09 14:10:00,79.74,79.75,79.73,79.75,14900.0,59.7203,59.7278,59.7128,59.7278,14900.0
2014-01-09 14:20:00,79.74,79.75,79.73,79.75,6500.0,59.7203,59.7278,59.7128,59.7278,6500.0
2014-01-09 14:30:00,79.75,79.76,79.74,79.75,26300.0,59.7278,59.7353,59.7203,59.7278,26300.0
2014-01-09 14:40:00,79.75,79.76,79.75,79.75,26500.0,59.7278,59.7353,59.7278,59.7278,26500.0
2014-01-09 14:50:00,79.75,79.77,79.75,79.75,9400.0,59.7278,59.7428,59.7278,59.7278,9400.0
2014-01-09 15:00:00,79.75,79.76,79.74,79.75,23200.0,59.7278,59.7353,59.7203,59.7278,23200.0
2014-01-09 15:10:00,79.75,79.76,79.74,79.74,2500.0,59.7278,59.7353,59.7203,59.7203,2500.0
2014-01-09 15:20:00,79.75,79.76,79.74,79.75,5700.0,59.7278,59.7353,59.7203,59.7278,5700.0
2014-01-09 15:30:00,79.76,79.77,79.75,79.77,27700.0,59.7353,59.7428,59.7278,59.7428,27700.0
2014-01-09 15:40:00,79.77,79.77,79.76,79.77,38500.0,59.7428,59.7428,59.7353,59.7428,38500.0
2014-01-09 15:50:00,79.76,79.77,79.76,79.76,26100.0,59.7353,59.7428,59.7353,59.7353,26100.0
2014-01-10 09:30:00,79.89,79.89,79.82,79.86,12400.0,59.8326,59.8326,59.7802,59.8102,12400.0
2014-01-10 09:40:00,79.86,79.93,79.86,79.92,15800.0,59.8102,59.8626,59.8102,59.8551,15800.0
2014-01-10 09:50:00,79.92,79.93,79.91,79.92,1600.0,59.8551,59.8626,59.8476,59.8551,1600.0
2014-01-10 10:00:00,79.92,79.95,79.91,79.95,6500.0,59.8551,59.8776,59.8476,59.8776,6500.0
2014-01-10 10:10:00,79.92,79.93,79.92,79.92,1600.0,59.8551,59.8626,59.8551,59.8551,1600.0
2014-01-10 10:20:00,79.92,79.93,79.91,79.93,5200.0,59.8551,59.8626,59.8476,59.8626,5200.0
2014-01-10 10:30:00,79.93,79.93,79.91,79.92,5100.0,59.8626,59.8626,59.8476,59.8551,5100.0
2014-01-10 10:40:00,79.92,79.93,79.91,79.93,7300.0,59.8551,59.8626,59.8476,59.8626,7300.0
2014-01-10 10:50:00,79.93,79.93,79.92,79.92,7500.0,59.8626,59.8626,59.8551,59.8551,7500.0
2014-01-10 11:00:00,79.92,79.93,79.91,79.93,11000.0,59.8551,59.8626,59.8476,59.8626,11000.0
2014-01-10 11:10:00,79.92,79.93,79.91,79.93,6300.0,59.8551,59.8626,59.8476,59.8626,6300.0
2014-01-10 11:20:00,79.93,79.95,79.92,79.92,20700.0,59.8626,59.8776,59.8551,59.8551,20700.0
2014-01-10 11:30:00,79.92,79.93,79.91,79.93,13100.0,59.8551,59.8626,59.8476,59.8626,13100.0
2014-01-10 11:40:00,79.92,79.93,79.91,79.92,4700.0,59.8551,59.8626,59.8476,59.8551,4700.0
2014-01-10 11:50:00,79.91,79.94,79.91,79.94,11800.0,59.8476,59.8701,59.8476,59.8701,11800.0
2014-01-10 12:00:00,79.94,79.94,79.93,79.94,7700.0,59.8701,59.8701,59.8626,59.8701,7700.0
2014-01-10 12:10:00,79.94,79.94,79.92,79.94,13500.0,59.8701,59.8701,59.8551,59.8701,13500.0
2014-01-10 12:20:00,79.94,79.95,79.93,79.95,12600.0,59.8701,59.8776,59.8626,59.8776,12600.0
2014-01-10 12:30:00,79.95,79.96,79.94,79.95,15500.0,59.8776,59.8851,59.8701,59.8776,15500.0
2014-01-10 12:40:00,79.96,79.97,79.95,79.97,7900.0,59.8851,59.8926,59.8776,59.8926,7900.0
2014-01-10 12:50:00,79.97,79.97,79.96,79.96,10200.0,59.8926,59.8926,59.8851,59.8851,10200.0
2014-01-10 13:00:00,79.96,79.97,79.96,79.97,9700.0,59.8851,59.8926,59.8851,59.8926,9700.0
2014-01-10 13:10:00,79.97,79.97,79.96,79.97,4500.0,59.8926,59.8926,59.8851,59.8926,4500.0
2014-01-10 13:20:00,79.97,79.98,79.96,79.96,9300.0,59.8926,59.9001,59.8851,59.8851,9300.0
2014-01-10 13:30:00,79.97,79.97,79.93,79.95,30500.0,59.8926,59.8926,59.8626,59.8776,30500.0
2014-01-10 13:40:00,79.95,79.96,79.95,79.96,9100.0,59.8776,59.8851,59.8776,59.8851,9100.0
2014-01-10 13:50:00,79.95,79.97,79.95,79.96,7100.0,59.8776,59.8926,59.8776,59.8851,7100.0
2014-01-10 14:00:00,79.96,79.99,79.95,79.97,8100.0,59.8851,59.9075,59.8776,59.8926,8100.0
2014-01-10 14:10:00,79.98,79.99,79.97,79.98,9000.0,59.9001,59.9075,59.8926,59.9001,9000.0
2014-01-10 14:20:00,79.99,79.99,79.98,79.98,8800.0,59.9075,59.9075,59.9001,59.9001,8800.0
2014-01-10 14:30:00,79.99,79.99,79.98,79.98,8800.0,59.9075,59.9075,59.9001,59.9001,8800.0
2014-01-10 14:40:00,79.98,80.0,79.98,80.0,6700.0,59.9001,59.915,59.9001,59.915,6700.0
2014-01-10 14:50:00,80.0,80.0,79.98,79.99,14100.0,59.915,59.915,59.9001,59.9075,14100.0
2014-01-10 15:00:00,79.98,80.0,79.98,79.99,44900.0,59.9001,59.915,59.9001,59.9075,44900.0
2014-01-10 15:10:00,79.99,80.01,79.99,80.01,9400.0,59.9075,59.9225,59.9075,59.9225,9400.0
2014-01-10 15:20:00,80.01,80.01,80.0,80.01,17300.0,59.9225,59.9225,59.915,59.9225,17300.0
2014-01-10 15:30:00,80.01,80.01,80.0,80.0,16900.0,59.9225,59.9225,59.915,59.915,16900.0
2014-01-10 15:40:00,80.01,80.01,79.99,80.0,17000.0,59.9225,59.9225,59.9075,59.915,17000.0
2014-01-10 15:50:00,80.0,80.01,79.99,79.99,18700.0,59.915,59.9225,59.9075,59.9075,18700.0
2014-01-13 09:30:00,80.01,80.01,79.95,79.99,18500.0,59.9225,59.9225,59.8776,59.9075,18500.0
2014-01-13 09:40:00,80.0,80.03,80.0,80.02,5000.0,59.915,59.9375,59.915,59.93,5000.0
2014-01-13 09:50:00,80.02,80.02,80.01,80.01,3700.0,59.93,59.93,59.9225,59.9225,3700.0
2014-01-13 10:00:00,80.01,80.01,79.99,80.0,6300.0,59.9225,59.9225,59.9075,59.915,6300.0
2014-01-13 10:10:00,79.99,80.01,79.99,79.99,4600.0,59.9075,59.9225,59.9075,59.9075,4600.0
2014-01-13 10:20:00,79.99,80.0,79.99,79.99,2500.0,59.9075,59.915,59.9075,59.9075,2500.0
2014-01-13 10:30:00,79.99,80.0,79.99,80.0,3300.0,59.9075,59.915,59.9075,59.915,3300.0
2014-01-13 10:40:00,80.0,80.0,79.99,79.99,9000.0,59.915,59.915,59.9075,59.9075,9000.0
2014-01-13 10:50:00,79.99,80.02,79.99,80.02,17100.0,59.9075,59.93,59.9075,59.93,17100.0
2014-01-13 11:00:00,80.02,80.02,79.98,80.0,13400.0,59.93,59.93,59.9001,59.915,13400.0
2014-01-13 11:10:00,79.99,80.0,79.99,79.99,9400.0,59.9075,59.915,59.9075,59.9075,9400.0
2014-01-13 11:20:00,80.0,80.0,79.99,79.99,1900.0,59.915,59.915,59.9075,59.9075,1900.0
2014-01-13 11:30:00,80.0,80.0,80.0,80.0,3200.0,59.915,59.915,59.915,59.915,3200.0
2014-01-13 11:40:00,80.0,80.05,80.0,80.02,113000.0,59.915,59.9525,59.915,59.93,113000.0
2014-01-13 11:50:00,80.01,80.03,80.01,80.03,6000.0,59.9225,59.9375,59.9225,59.9375,6000.0
2014-01-13 12:00:00,80.03,80.03,80.01,80.02,6800.0,59.9375,59.9375,59.9225,59.93,6800.0
2014-01-13 12:10:00,80.02,80.03,80.01,80.02,12100.0,59.93,59.9375,59.9225,59.93,12100.0
2014-01-13 12:20:00,80.02,80.02,80.01,80.02,2700.0,59.93,59.93,59.9225,59.93,2700.0
2014-01-13 12:30:00,80.02,80.03,80.01,80.01,10600.0,59.93,59.9375,59.9225,59.9225,10600.0
2014-01-13 12:40:00,80.02,80.05,80.02,80.05,10200.0,59.93,59.9525,59.93,59.9525,10200.0
2014-01-13 12:50:00,80.04,80.05,80.03,80.04,1600.0,59.945,59.9525,59.9375,59.945,1600.0
2014-01-13 13:00:00,80.03,80.05,80.03,80.05,3700.0,59.9375,59.9525,59.9375,59.9525,3700.0
2014-01-13 13:10:00,80.05,80.05,80.04,80.04,3200.0,59.9525,59.9525,59.945,59.945,3200.0
2014-01-13 13:20:00,80.05,80.05,80.04,80.05,20100.0,59.9525,59.9525,59.945,59.9525,20100.0
2014-01-13 13:30:00,80.04,80.05,80.04,80.05,6200.0,59.945,59.9525,59.945,59.9525,6200.0
2014-01-13 13:40:00,80.05,80.06,80.04,80.06,3000.0,59.9525,59.96,59.945,59.96,3000.0
2014-01-13 13:50:00,80.06,80.06,80.02,80.02,8500.0,59.96,59.96,59.93,59.93,8500.0
2014-01-13 14:00:00,80.02,80.05,80.02,80.03,9800.0,59.93,59.9525,59.93,59.9375,9800.0
2014-01-13 14:10:00,80.03,80.06,80.03,80.06,140800.0,59.9375,59.96,59.9375,59.96,140800.0
2014-01-13 14:20:00,80.05,80.06,80.05,80.06,7500.0,59.9525,59.96,59.9525,59.96,7500.0
2014-01-13 14:30:00,80.05,80.06,80.03,80.04,7400.0,59.9525,59.96,59.9375,59.945,7400.0
2014-01-13 14:40:00,80.05,80.05,80.04,80.04,7000.0,59.9525,59.9525,59.945,59.945,7000.0
2014-01-13 14:50:00,80.04,80.05,80.04,80.05,6700.0,59.945,59.9525,59.945,59.9525,6700.0
2014-01-13 15:00:00,80.05,80.05,80.03,80.04,8200.0,59.9525,59.9525,59.9375,59.945,8200.0
2014-01-13 15:10:00,80.04,80.05,80.03,80.04,13000.0,59.945,59.9525,59.9375,59.945,13000.0
2014-01-13 15:20:00,80.05,80.05,80.01,80.01,30500.0,59.9525,59.9525,59.9225,59.9225,30500.0
2014-01-13 15:30:00,80.0,80.01,79.98,79.99,13800.0,59.915,59.9225,59.9001,59.9075,13800.0
2014-01-13 15:40:00,79.98,79.99,79.97,79.97,11700.0,59.9001,59.9075,59.8926,59.8926,11700.0
2014-01-13 15:50:00,79.97,80.0,79.97,79.99,8100.0,59.8926,59.915,59.8926,59.9075,8100.0
2014-01-14 09:30:00,79.98,80.0,79.95,79.98,14300.0,59.9001,59.915,59.8776,59.9001,14300.0
2014-01-14 09:40:00,80.0,80.0,79.97,79.99,3500.0,59.915,59.915,59.8926,59.9075,3500.0
2014-01-14 09:50:00,79.98,80.0,79.97,79.97,7900.0,59.9001,59.915,59.8926,59.8926,7900.0
2014-01-14 10:00:00,79.96,79.99,79.96,79.98,3400.0,59.8851,59.9075,59.8851,59.9001,3400.0
2014-01-14 10:10:00,79.97,79.98,79.96,79.98,1800.0,59.8926,59.9001,59.8851,59.9001,1800.0
2014-01-14 10:20:00,79.96,79.98,79.96,79.96,1300.0,59.8851,59.9001,59.8851,59.8851,1300.0
2014-01-14 10:30:00,79.96,79.99,79.96,79.98,10500.0,59.8851,59.9075,59.8851,59.9001,10500.0
2014-01-14 10:40:00,79.97,79.98,79.97,79.98,1100.0,59.8926,59.9001,59.8926,59.9001,1100.0
2014-01-14 10:50:00,79.98,79.98,79.97,79.98,4400.0,59.9001,59.9001,59.8926,59.9001,4400.0
2014-01-14 11:00:00,79.99,79.99,79.98,79.99,6400.0,59.9075,59.9075,59.9001,59.9075,6400.0
2014-01-14 11:10:00,79.97,79.99,79.97,79.98,1400.0,59.8926,59.9075,59.8926,59.9001,1400.0
2014-01-14 11:20:00,79.99,79.99,79.97,79.98,7600.0,59.9075,59.9075,59.8926,59.9001,7600.0
2014-01-14 11:30:00,79.99,79.99,79.97,79.97,2300.0,59.9075,59.9075,59.8926,59.8926,2300.0
2014-01-14 11:40:00,79.98,79.98,79.96,79.97,5400.0,59.9001,59.9001,59.8851,59.8926,5400.0
2014-01-14 11:50:00,79.96,79.97,79.96,79.97,7200.0,59.8851,59.8926,59.8851,59.8926,7200.0
2014-01-14 12:00:00,79.96,79.97,79.96,79.96,2900.0,59.8851,59.8926,59.8851,59.8851,2900.0
2014-01-14 12:10:00,79.97,79.97,79.96,79.97,2100.0,59.8926,59.8926,59.8851,59.8926,2100.0
2014-01-14 12:20:00,79.97,79.97,79.96,79.97,8200.0,59.8926,59.8926,59.8851,59.8926,8200.0
2014-01-14 12:30:00,79.97,79.97,79.96,79.97,4000.0,59.8926,59.8926,59.8851,59.8926,4000.0
2014-01-14 12:40:00,79.97,79.97,79.96,79.96,2000.0,59.8926,59.8926,59.8851,59.8851,2000.0
2014-01-14 12:50:00,79.97,79.97,79.94,79.94,10200.0,59.8926,59.8926,59.8701,59.8701,10200.0
2014-01-14 13:00:00,79.93,79.95,79.93,79.95,10600.0,59.8626,59.8776,59.8626,59.8776,10600.0
2014-01-14 13:10:00,79.95,79.95,79.94,79.94,6500.0,59.8776,59.8776,59.8701,59.8701,6500.0
2014-01-14 13:20:00,79.95,79.95,79.92,79.92,8400.0,59.8776,59.8776,59.8551,59.8551,8400.0
2014-01-14 13:30:00,79.93,79.93,79.9,79.9,21700.0,59.8626,59.8626,59.8401,59.8401,21700.0
2014-01-14 13:40:00,79.9,79.91,79.9,79.91,2500.0,59.8401,59.8476,59.8401,59.8476,2500.0
2014-01-14 13:50:00,79.91,79.92,79.9,79.92,3700.0,59.8476,59.8551,59.8401,59.8551,3700.0
2014-01-14 14:00:00,79.91,79.91,79.9,79.91,2900.0,59.8476,59.8476,59.8401,59.8476,2900.0
2014-01-14 14:10:00,79.91,79.93,79.9,79.93,12100.0,59.8476,59.8626,59.8401,59.8626,12100.0
2014-01-14 14:20:00,79.93,79.93,79.91,79.92,7600.0,59.8626,59.8626,59.8476,59.8551,7600.0
2014-01-14 14:30:00,79.93,79.93,79.91,79.93,12400.0,59.8626,59.8626,59.8476,59.8626,12400.0
2014-01-14 14:40:00,79.91,79.93,79.91,79.92,32000.0,59.8476,59.8626,59.8476,59.8551,32000.0
2014-01-14 14:50:00,79.92,79.92,79.91,79.91,4400.0,59.8551,59.8551,59.8476,59.8476,4400.0
2014-01-14 15:00:00,79.91,79.92,79.91,79.91,10300.0,59.8476,59.8551,59.8476,59.8476,10300.0
2014-01-14 15:10:00,79.91,79.92,79.91,79.91,16900.0,59.8476,59.8551,59.8476,59.8476,16900.0
2014-01-14 15:20:00,79.91,79.92,79.9,79.92,8600.0,59.8476,59.8551,59.8401,59.8551,8600.0
2014-01-14 15:30:00,79.91,79.92,79.9,79.91,13600.0,59.8476,59.8551,59.8401,59.8476,13600.0
2014-01-14 15:40:00,79.9,79.92,79.89,79.92,11100.0,59.8401,59.8551,59.8326,59.8551,11100.0
2014-01-14 15:50:00,79.92,79.93,79.89,79.89,18200.0,59.8551,59.8626,59.8326,59.8326,18200.0
2014-01-15 09:30:00,79.82,79.87,79.82,79.84,9800.0,59.7802,59.8177,59.7802,59.7952,9800.0
2014-01-15 09:40:00,79.83,79.87,79.83,79.87,2900.0,59.7877,59.8177,59.7877,59.8177,2900.0
2014-01-15 09:50:00,79.86,79.86,79.85,79.86,6300.0,59.8102,59.8102,59.8027,59.8102,6300.0
2014-01-15 10:00:00,79.86,79.86,79.85,79.86,15800.0,59.8102,59.8102,59.8027,59.8102,15800.0
2014-01-15 10:10:00,79.86,79.86,79.84,79.84,3400.0,59.8102,59.8102,59.7952,59.7952,3400.0
2014-01-15 10:20:00,79.84,79.86,79.84,79.84,11700.0,59.7952,59.8102,59.7952,59.7952,11700.0
2014-01-15 10:30:00,79.84,79.85,79.83,79.84,4400.0,59.7952,59.8027,59.7877,59.7952,4400.0
2014-01-15 10:40:00,79.84,79.85,79.83,79.85,8200.0,59.7952,59.8027,59.7877,59.8027,8200.0
2014-01-15 10:50:00,79.83,79.85,79.83,79.85,5800.0,59.7877,59.8027,59.7877,59.8027,5800.0
2014-01-15 11:00:00,79.84,79.85,79.84,79.84,1000.0,59.7952,59.8027,59.7952,59.7952,1000.0
2014-01-15 11:10:00,79.85,79.86,79.84,79.86,6500.0,59.8027,59.8102,59.7952,59.8102,6500.0
2014-01-15 11:20:00,79.85,79.86,79.81,79.82,12000.0,59.8027,59.8102,59.7727,59.7802,12000.0
2014-01-15 11:30:00,79.81,79.82,79.8,79.81,7200.0,59.7727,59.7802,59.7652,59.7727,7200.0
2014-01-15 11:40:00,79.8,79.82,79.8,79.82,1800.0,59.7652,59.7802,59.7652,59.7802,1800.0
2014-01-15 11:50:00,79.81,79.85,79.8,79.85,8900.0,59.7727,59.8027,59.7652,59.8027,8900.0
2014-01-15 12:00:00,79.86,79.86,79.84,79.86,4900.0,59.8102,59.8102,59.7952,59.8102,4900.0
2014-01-15 12:10:00,79.85,79.86,79.85,79.85,2800.0,59.8027,59.8102,59.8027,59.8027,2800.0
2014-01-15 12:20:00,79.85,79.86,79.85,79.85,6500.0,59.8027,59.8102,59.8027,59.8027,6500.0
2014-01-15 12:30:00,79.86,79.86,79.85,79.86,7700.0,59.8102,59.8102,59.8027,59.8102,7700.0
2014-01-15 12:40:00,79.85,79.85,79.83,79.83,12700.0,59.8027,59.8027,59.7877,59.7877,12700.0
2014-01-15 12:50:00,79.84,79.87,79.84,79.87,15200.0,59.7952,59.8177,59.7952,59.8177,15200.0
2014-01-15 13:00:00,79.86,79.87,79.86,79.86,10800.0,59.8102,59.8177,59.8102,59.8102,10800.0
2014-01-15 13:10:00,79.87,79.87,79.86,79.86,11400.0,59.8177,59.8177,59.8102,59.8102,11400.0
2014-01-15 13:20:00,79.87,79.87,79.86,79.87,6300.0,59.8177,59.8177,59.8102,59.8177,6300.0
2014-01-15 13:30:00,79.87,79.87,79.82,79.86,35200.0,59.8177,59.8177,59.7802,59.8102,35200.0
2014-01-15 13:40:00,79.86,79.87,79.85,79.86,11600.0,59.8102,59.8177,59.8027,59.8102,11600.0
2014-01-15 13:50:00,79.86,79.87,79.86,79.87,12100.0,59.8102,59.8177,59.8102,59.8177,12100.0
2014-01-15 14:00:00,79.87,79.87,79.86,79.87,3200.0,59.8177,59.8177,59.8102,59.8177,3200.0
2014-01-15 14:10:00,79.87,79.88,79.85,79.88,7000.0,59.8177,59.8252,59.8027,59.8252,7000.0
2014-01-15 14:20:00,79.88,79.88,79.86,79.87,6800.0,59.8252,59.8252,59.8102,59.8177,6800.0
2014-01-15 14:30:00,79.88,79.89,79.87,79.88,8600.0,59.8252,59.8326,59.8177,59.8252,8600.0
2014-01-15 14:40:00,79.87,79.88,79.85,79.87,13200.0,59.8177,59.8252,59.8027,59.8177,13200.0
2014-01-15 14:50:00,79.87,79.89,79.87,79.89,16200.0,59.8177,59.8326,59.8177,59.8326,16200.0
2014-01-15 15:00:00,79.88,79.89,79.88,79.88,7700.0,59.8252,59.8326,59.8252,59.8252,7700.0
2014-01-15 15:10:00,79.88,79.89,79.88,79.89,7000.0,59.8252,59.8326,59.8252,59.8326,7000.0
2014-01-15 15:20:00,79.89,79.89,79.86,79.89,13300.0,59.8326,59.8326,59.8102,59.8326,13300.0
2014-01-15 15:30:00,79.89,79.9,79.86,79.86,6800.0,59.8326,59.8401,59.8102,59.8102,6800.0
2014-01-15 15:40:00,79.86,79.87,79.84,79.84,15600.0,59.8102,59.8177,59.7952,59.7952,15600.0
2014-01-15 15:50:00,79.84,79.85,79.83,79.85,17200.0,59.7952,59.8027,59.7877,59.8027,17200.0
2014-01-16 09:30:00,79.93,79.95,79.92,79.95,34800.0,59.8626,59.8776,59.8551,59.8776,34800.0
2014-01-16 09:40:00,79.89,79.92,79.89,79.91,3300.0,59.8326,59.8551,59.8326,59.8476,3300.0
2014-01-16 09:50:00,79.92,79.92,79.91,79.92,12000.0,59.8551,59.8551,59.8476,59.8551,12000.0
2014-01-16 10:00:00,79.92,79.94,79.92,79.93,25400.0,59.8551,59.8701,59.8551,59.8626,25400.0
2014-01-16 10:10:00,79.94,79.94,79.92,79.92,10000.0,59.8701,59.8701,59.8551,59.8551,10000.0
2014-01-16 10:20:00,79.92,79.95,79.91,79.93,19000.0,59.8551,59.8776,59.8476,59.8626,19000.0
2014-01-16 10:30:00,79.94,79.94,79.91,79.92,10300.0,59.8701,59.8701,59.8476,59.8551,10300.0
2014-01-16 10:40:00,79.91,79.92,79.9,79.91,7700.0,59.8476,59.8551,59.8401,59.8476,7700.0
2014-01-16 10:50:00,79.9,79.92,79.9,79.91,4200.0,59.8401,59.8551,59.8401,59.8476,4200.0
2014-01-16 11:00:00,79.92,79.92,79.9,79.91,10900.0,59.8551,59.8551,59.8401,59.8476,10900.0
2014-01-16 11:10:00,79.92,79.92,79.9,79.91,21100.0,59.8551,59.8551,59.8401,59.8476,21100.0
2014-01-16 11:20:00,79.91,79.95,79.91,79.94,7600.0,59.8476,59.8776,59.8476,59.8701,7600.0
2014-01-16 11:30:00,79.93,79.95,79.92,79.94,21000.0,59.8626,59.8776,59.8551,59.8701,21000.0
2014-01-16 11:40:00,79.93,79.94,79.93,79.93,22700.0,59.8626,59.8701,59.8626,59.8626,22700.0
2014-01-16 11:50:00,79.92,79.93,79.92,79.93,3800.0,59.8551,59.8626,59.8551,59.8626,3800.0
2014-01-16 12:00:00,79.93,79.93,79.92,79.93,6600.0,59.8626,59.8626,59.8551,59.8626,6600.0
2014-01-16 12:10:00,79.92,79.93,79.91,79.91,9700.0,59.8551,59.8626,59.8476,59.8476,9700.0
2014-01-16 12:20:00,79.92,79.94,79.91,79.94,6000.0,59.8551,59.8701,59.8476,59.8701,6000.0
2014-01-16 12:30:00,79.94,79.94,79.93,79.93,3400.0,59.8701,59.8701,59.8626,59.8626,3400.0
2014-01-16 12:40:00,79.94,79.95,79.93,79.94,5000.0,59.8701,59.8776,59.8626,59.8701,5000.0
2014-01-16 12:50:00,79.94,79.94,79.92,79.93,2900.0,59.8701,59.8701,59.8551,59.8626,2900.0
2014-01-16 13:00:00,79.92,79.92,79.91,79.92,4500.0,59.8551,59.8551,59.8476,59.8551,4500.0
2014-01-16 13:10:00,79.92,79.93,79.91,79.92,5800.0,59.8551,59.8626,59.8476,59.8551,5800.0
2014-01-16 13:20:00,79.93,79.93,79.91,79.91,2000.0,59.8626,59.8626,59.8476,59.8476,2000.0
2014-01-16 13:30:00,79.93,79.93,79.91,79.91,7300.0,59.8626,59.8626,59.8476,59.8476,7300.0
2014-01-16 13:40:00,79.93,79.93,79.91,79.93,6500.0,59.8626,59.8626,59.8476,59.8626,6500.0
2014-01-16 13:50:00,79.92,79.93,79.91,79.93,8000.0,59.8551,59.8626,59.8476,59.8626,8000.0
2014-01-16 14:00:00,79.92,79.93,79.91,79.92,7000.0,59.8551,59.8626,59.8476,59.8551,7000.0
2014-01-16 14:10:00,79.91,79.92,79.88,79.91,19700.0,59.8476,59.8551,59.8252,59.8476,19700.0
2014-01-16 14:20:00,79.9,79.91,79.9,79.91,1600.0,59.8401,59.8476,59.8401,59.8476,1600.0
2014-01-16 14:30:00,79.9,79.92,79.89,79.92,16800.0,59.8401,59.8551,59.8326,59.8551,16800.0
2014-01-16 14:40:00,79.91,79.92,79.9,79.9,6100.0,59.8476,59.8551,59.8401,59.8401,6100.0
2014-01-16 14:50:00,79.9,79.92,79.89,79.89,8900.0,59.8401,59.8551,59.8326,59.8326,8900.0
2014-01-16 15:00:00,79.89,79.9,79.89,79.9,12200.0,59.8326,59.8401,59.8326,59.8401,12200.0
2014-01-16 15:10:00,79.9,79.9,79.89,79.9,10300.0,59.8401,59.8401,59.8326,59.8401,10300.0
2014-01-16 15:20:00,79.89,79.9,79.89,79.89,12100.0,59.8326,59.8401,59.8326,59.8326,12100.0
2014-01-16 15:30:00,79.9,79.91,79.9,79.9,7600.0,59.8401,59.8476,59.8401,59.8401,7600.0
2014-01-16 15:40:00,79.9,79.91,79.89,79.9,10100.0,59.8401,59.8476,59.8326,59.8401,10100.0
2014-01-16 15:50:00,79.89,79.92,79.89,79.91,60600.0,59.8326,59.8551,59.8326,59.8476,60600.0
2014-01-17 09:30:00,79.97,79.97,79.9,79.91,38200.0,59.8926,59.8926,59.8401,59.8476,38200.0
2014-01-17 09:40:00,79.94,79.94,79.94,79.94,8800.0,59.8701,59.8701,59.8701,59.8701,8800.0
2014-01-17 09:50:00,79.94,79.94,79.92,79.92,5300.0,59.8701,59.8701,59.8551,59.8551,5300.0
2014-01-17 10:00:00,79.93,79.93,79.91,79.92,1600.0,59.8626,59.8626,59.8476,59.8551,1600.0
2014-01-17 10:10:00,79.93,79.93,79.88,79.88,13400.0,59.8626,59.8626,59.8252,59.8252,13400.0
2014-01-17 10:20:00,79.88,79.93,79.88,79.91,10100.0,59.8252,59.8626,59.8252,59.8476,10100.0
2014-01-17 10:30:00,79.93,79.93,79.91,79.93,3300.0,59.8626,59.8626,59.8476,59.8626,3300.0
2014-01-17 10:40:00,79.93,79.94,79.92,79.93,4200.0,59.8626,59.8701,59.8551,59.8626,4200.0
2014-01-17 10:50:00,79.94,79.94,79.92,79.92,2400.0,59.8701,59.8701,59.8551,59.8551,2400.0
2014-01-17 11:00:00,79.93,79.94,79.93,79.94,5900.0,59.8626,59.8701,59.8626,59.8701,5900.0
2014-01-17 11:10:00,79.94,79.94,79.93,79.94,1700.0,59.8701,59.8701,59.8626,59.8701,1700.0
2014-01-17 11:20:00,79.95,79.95,79.94,79.95,6200.0,59.8776,59.8776,59.8701,59.8776,6200.0
2014-01-17 11:30:00,79.95,79.95,79.94,79.94,22500.0,59.8776,59.8776,59.8701,59.8701,22500.0
2014-01-17 11:40:00,79.94,79.95,79.93,79.94,10300.0,59.8701,59.8776,59.8626,59.8701,10300.0
2014-01-17 11:50:00,79.94,79.95,79.93,79.95,10900.0,59.8701,59.8776,59.8626,59.8776,10900.0
2014-01-17 12:00:00,79.95,79.95,79.94,79.95,6000.0,59.8776,59.8776,59.8701,59.8776,6000.0
2014-01-17 12:10:00,79.94,79.95,79.94,79.95,22200.0,59.8701,59.8776,59.8701,59.8776,22200.0
2014-01-17 12:20:00,79.95,79.95,79.94,79.95,3400.0,59.8776,59.8776,59.8701,59.8776,3400.0
2014-01-17 12:30:00,79.95,79.95,79.94,79.95,3400.0,59.8776,59.8776,59.8701,59.8776,3400.0
2014-01-17 12:40:00,79.95,79.96,79.94,79.96,3900.0,59.8776,59.8851,59.8701,59.8851,3900.0
2014-01-17 12:50:00,79.96,79.96,79.95,79.95,5000.0,59.8851,59.8851,59.8776,59.8776,5000.0
2014-01-17 13:00:00,79.96,79.96,79.95,79.96,2500.0,59.8851,59.8851,59.8776,59.8851,2500.0
2014-01-17 13:10:00,79.95,79.96,79.95,79.96,41300.0,59.8776,59.8851,59.8776,59.8851,41300.0
2014-01-17 13:20:00,79.96,79.96,79.95,79.95,4500.0,59.8851,59.8851,59.8776,59.8776,4500.0
2014-01-17 13:30:00,79.95,79.96,79.95,79.96,4500.0,59.8776,59.8851,59.8776,59.8851,4500.0
2014-01-17 13:40:00,79.96,79.96,79.95,79.95,2800.0,59.8851,59.8851,59.8776,59.8776,2800.0
2014-01-17 13:50:00,79.96,79.96,79.95,79.95,7100.0,59.8851,59.8851,59.8776,59.8776,7100.0
2014-01-17 14:00:00,79.96,79.96,79.95,79.96,4000.0,59.8851,59.8851,59.8776,59.8851,4000.0
2014-01-17 14:10:00,79.95,79.96,79.95,79.96,11600.0,59.8776,59.8851,59.8776,59.8851,11600.0
2014-01-17 14:20:00,79.95,79.96,79.95,79.96,32000.0,59.8776,59.8851,59.8776,59.8851,32000.0
2014-01-17 14:30:00,79.96,79.96,79.95,79.95,8100.0,59.8851,59.8851,59.8776,59.8776,8100.0
2014-01-17 14:40:00,79.95,79.96,79.95,79.96,15800.0,59.8776,59.8851,59.8776,59.8851,15800.0
2014-01-17 14:50:00,79.95,79.96,79.94,79.94,16000.0,59.8776,59.8851,59.8701,59.8701,16000.0
2014-01-17 15:00:00,79.94,79.96,79.94,79.95,11600.0,59.8701,59.8851,59.8701,59.8776,11600.0
2014-01-17 15:10:00,79.96,79.96,79.94,79.96,4400.0,59.8851,59.8851,59.8701,59.8851,4400.0
2014-01-17 15:20:00,79.96,79.96,79.95,79.96,16400.0,59.8851,59.8851,59.8776,59.8851,16400.0
2014-01-17 15:30:00,79.96,79.97,79.95,79.97,19300.0,59.8851,59.8926,59.8776,59.8926,19300.0
2014-01-17 15:40:00,79.95,79.97,79.94,79.94,18100.0,59.8776,59.8926,59.8701,59.8701,18100.0
2014-01-17 15:50:00,79.95,79.95,79.93,79.93,14100.0,59.8776,59.8776,59.8626,59.8626,14100.0
2014-01-21 09:30:00,80.0,80.0,79.93,79.95,76800.0,59.915,59.915,59.8626,59.8776,76800.0
2014-01-21 09:40:00,79.95,79.96,79.95,79.96,19300.0,59.8776,59.8851,59.8776,59.8851,19300.0
2014-01-21 09:50:00,79.96,79.96,79.92,79.95,23300.0,59.8851,59.8851,59.8551,59.8776,23300.0
2014-01-21 10:00:00,79.95,79.96,79.95,79.96,19900.0,59.8776,59.8851,59.8776,59.8851,19900.0
2014-01-21 10:10:00,79.96,79.96,79.95,79.95,8600.0,59.8851,59.8851,59.8776,59.8776,8600.0
2014-01-21 10:20:00,79.95,79.96,79.95,79.96,6300.0,59.8776,59.8851,59.8776,59.8851,6300.0
2014-01-21 10:30:00,79.95,79.96,79.95,79.96,14900.0,59.8776,59.8851,59.8776,59.8851,14900.0
2014-01-21 10:40:00,79.96,79.96,79.95,79.95,23600.0,59.8851,59.8851,59.8776,59.8776,23600.0
2014-01-21 10:50:00,79.96,79.96,79.95,79.95,4500.0,59.8851,59.8851,59.8776,59.8776,4500.0
2014-01-21 11:00:00,79.95,79.96,79.94,79.94,17700.0,59.8776,59.8851,59.8701,59.8701,17700.0
2014-01-21 11:10:00,79.94,79.95,79.94,79.95,33800.0,59.8701,59.8776,59.8701,59.8776,33800.0
2014-01-21 11:20:00,79.95,79.95,79.94,79.95,12800.0,59.8776,59.8776,59.8701,59.8776,12800.0
2014-01-21 11:30:00,79.94,79.96,79.94,79.96,12500.0,59.8701,59.8851,59.8701,59.8851,12500.0
2014-01-21 11:40:00,79.96,79.97,79.95,79.97,21100.0,59.8851,59.8926,59.8776,59.8926,21100.0
2014-01-21 11:50:00,79.97,79.97,79.95,79.96,38800.0,59.8926,59.8926,59.8776,59.8851,38800.0
2014-01-21 12:00:00,79.96,79.97,79.96,79.97,16200.0,59.8851,59.8926,59.8851,59.8926,16200.0
2014-01-21 12:10:00,79.97,79.97,79.96,79.96,5800.0,59.8926,59.8926,59.8851,59.8851,5800.0
2014-01-21 12:20:00,79.97,79.97,79.96,79.97,9600.0,59.8926,59.8926,59.8851,59.8926,9600.0
2014-01-21 12:30:00,79.97,79.98,79.96,79.97,5600.0,59.8926,59.9001,59.8851,59.8926,5600.0
2014-01-21 12:40:00,79.96,79.98,79.94,79.97,17800.0,59.8851,59.9001,59.8701,59.8926,17800.0
2014-01-21 12:50:00,79.98,79.98,79.97,79.97,2200.0,59.9001,59.9001,59.8926,59.8926,2200.0
2014-01-21 13:00:00,79.98,79.98,79.96,79.96,4900.0,59.9001,59.9001,59.8851,59.8851,4900.0
2014-01-21 13:10:00,79.97,79.97,79.96,79.97,3700.0,59.8926,59.8926,59.8851,59.8926,3700.0
2014-01-21 13:20:00,79.97,79.97,79.96,79.96,3200.0,59.8926,59.8926,59.8851,59.8851,3200.0
2014-01-21 13:30:00,79.96,79.96,79.95,79.95,30400.0,59.8851,59.8851,59.8776,59.8776,30400.0
2014-01-21 13:40:00,79.95,79.96,79.94,79.94,8200.0,59.8776,59.8851,59.8701,59.8701,8200.0
2014-01-21 13:50:00,79.94,79.95,79.92,79.93,14000.0,59.8701,59.8776,59.8551,59.8626,14000.0
2014-01-21 14:00:00,79.93,79.94,79.92,79.92,19400.0,59.8626,59.8701,59.8551,59.8551,19400.0
2014-01-21 14:10:00,79.92,79.93,79.92,79.92,12700.0,59.8551,59.8626,59.8551,59.8551,12700.0
2014-01-21 14:20:00,79.93,79.94,79.92,79.93,17600.0,59.8626,59.8701,59.8551,59.8626,17600.0
2014-01-21 14:30:00,79.93,79.93,79.92,79.92,23200.0,59.8626,59.8626,59.8551,59.8551,23200.0
2014-01-21 14:40:00,79.92,79.93,79.92,79.92,5800.0,59.8551,59.8626,59.8551,59.8551,5800.0
2014-01-21 14:50:00,79.93,79.96,79.92,79.94,39100.0,59.8626,59.8851,59.8551,59.8701,39100.0
2014-01-21 15:00:00,79.94,79.96,79.94,79.94,52900.0,59.8701,59.8851,59.8701,59.8701,52900.0
2014-01-21 15:10:00,79.95,79.95,79.94,79.95,5400.0,59.8776,59.8776,59.8701,59.8776,5400.0
2014-01-21 15:20:00,79.94,79.95,79.94,79.95,12400.0,59.8701,59.8776,59.8701,59.8776,12400.0
2014-01-21 15:30:00,79.95,79.95,79.94,79.94,8000.0,59.8776,59.8776,59.8701,59.8701,8000.0
2014-01-21 15:40:00,79.94,79.95,79.94,79.95,7600.0,59.8701,59.8776,59.8701,59.8776,7600.0
2014-01-21 15:50:00,79.95,79.95,79.94,79.94,28100.0,59.8776,59.8776,59.8701,59.8701,28100.0
2014-01-22 09:30:00,79.95,79.95,79.88,79.88,37700.0,59.8776,59.8776,59.8252,59.8252,37700.0
2014-01-22 09:40:00,79.88,79.88,79.87,79.87,5500.0,59.8252,59.8252,59.8177,59.8177,5500.0
2014-01-22 09:50:00,79.88,79.89,79.87,79.89,6700.0,59.8252,59.8326,59.8177,59.8326,6700.0
2014-01-22 10:00:00,79.89,79.9,79.88,79.9,23700.0,59.8326,59.8401,59.8252,59.8401,23700.0
2014-01-22 10:10:00,79.9,79.9,79.88,79.89,6000.0,59.8401,59.8401,59.8252,59.8326,6000.0
2014-01-22 10:20:00,79.88,79.89,79.88,79.89,4100.0,59.8252,59.8326,59.8252,59.8326,4100.0
2014-01-22 10:30:00,79.89,79.9,79.87,79.89,8100.0,59.8326,59.8401,59.8177,59.8326,8100.0
2014-01-22 10:40:00,79.91,79.91,79.89,79.89,5300.0,59.8476,59.8476,59.8326,59.8326,5300.0
2014-01-22 10:50:00,79.87,79.89,79.87,79.89,9700.0,59.8177,59.8326,59.8177,59.8326,9700.0
2014-01-22 11:00:00,79.87,79.89,79.87,79.89,5500.0,59.8177,59.8326,59.8177,59.8326,5500.0
2014-01-22 11:10:00,79.88,79.9,79.87,79.88,5500.0,59.8252,59.8401,59.8177,59.8252,5500.0
2014-01-22 11:20:00,79.9,79.9,79.88,79.88,6000.0,59.8401,59.8401,59.8252,59.8252,6000.0
2014-01-22 11:30:00,79.88,79.9,79.88,79.9,9100.0,59.8252,59.8401,59.8252,59.8401,9100.0
2014-01-22 11:40:00,79.89,79.9,79.88,79.9,45100.0,59.8326,59.8401,59.8252,59.8401,45100.0
2014-01-22 11:50:00,79.9,79.9,79.89,79.89,2300.0,59.8401,59.8401,59.8326,59.8326,2300.0
2014-01-22 12:00:00,79.89,79.9,79.88,79.9,6000.0,59.8326,59.8401,59.8252,59.8401,6000.0
2014-01-22 12:10:00,79.9,79.9,79.88,79.88,9100.0,59.8401,59.8401,59.8252,59.8252,9100.0
2014-01-22 12:20:00,79.89,79.89,79.88,79.88,2800.0,59.8326,59.8326,59.8252,59.8252,2800.0
2014-01-22 12:30:00,79.87,79.89,79.85,79.86,13600.0,59.8177,59.8326,59.8027,59.8102,13600.0
2014-01-22 12:40:00,79.86,79.86,79.85,79.86,2200.0,59.8102,59.8102,59.8027,59.8102,2200.0
2014-01-22 12:50:00,79.86,79.89,79.86,79.89,6700.0,59.8102,59.8326,59.8102,59.8326,6700.0
2014-01-22 13:00:00,79.88,79.9,79.86,79.9,15300.0,59.8252,59.8401,59.8102,59.8401,15300.0
2014-01-22 13:10:00,79.9,79.9,79.89,79.89,8400.0,59.8401,59.8401,59.8326,59.8326,8400.0
2014-01-22 13:20:00,79.89,79.9,79.89,79.9,9000.0,59.8326,59.8401,59.8326,59.8401,9000.0
2014-01-22 13:30:00,79.9,79.9,79.89,79.89,2100.0,59.8401,59.8401,59.8326,59.8326,2100.0
2014-01-22 13:40:00,79.9,79.9,79.89,79.89,9100.0,59.8401,59.8401,59.8326,59.8326,9100.0
2014-01-22 13:50:00,79.89,79.89,79.86,79.87,17200.0,59.8326,59.8326,59.8102,59.8177,17200.0
2014-01-22 14:00:00,79.86,79.87,79.86,79.87,49700.0,59.8102,59.8177,59.8102,59.8177,49700.0
2014-01-22 14:10:00,79.86,79.89,79.86,79.87,97800.0,59.8102,59.8326,59.8102,59.8177,97800.0
2014-01-22 14:20:00,79.87,79.88,79.86,79.87,24000.0,59.8177,59.8252,59.8102,59.8177,24000.0
2014-01-22 14:30:00,79.86,79.87,79.86,79.87,8000.0,59.8102,59.8177,59.8102,59.8177,8000.0
2014-01-22 14:40:00,79.86,79.87,79.86,79.86,7200.0,59.8102,59.8177,59.8102,59.8102,7200.0
2014-01-22 14:50:00,79.87,79.87,79.86,79.87,12300.0,59.8177,59.8177,59.8102,59.8177,12300.0
2014-01-22 15:00:00,79.87,79.87,79.86,79.87,9900.0,59.8177,59.8177,59.8102,59.8177,9900.0
2014-01-22 15:10:00,79.86,79.87,79.85,79.85,10000.0,59.8102,59.8177,59.8027,59.8027,10000.0
2014-01-22 15:20:00,79.85,79.86,79.85,79.86,14500.0,59.8027,59.8102,59.8027,59.8102,14500.0
2014-01-22 15:30:00,79.85,79.86,79.85,79.85,12000.0,59.8027,59.8102,59.8027,59.8027,12000.0
2014-01-22 15:40:00,79.86,79.86,79.85,79.86,2100.0,59.8102,59.8102,59.8027,59.8102,2100.0
2014-01-22 15:50:00,79.86,79.86,79.83,79.84,29300.0,59.8102,59.8102,59.7877,59.7952,29300.0
2014-01-23 09:30:00,79.97,79.99,79.9,79.92,22700.0,59.8926,59.9075,59.8401,59.8551,22700.0
2014-01-23 09:40:00,79.92,79.93,79.91,79.92,26500.0,59.8551,59.8626,59.8476,59.8551,26500.0
2014-01-23 09:50:00,79.92,79.93,79.92,79.92,6800.0,59.8551,59.8626,59.8551,59.8551,6800.0
2014-01-23 10:00:00,79.93,79.93,79.92,79.92,7500.0,59.8626,59.8626,59.8551,59.8551,7500.0
2014-01-23 10:10:00,79.92,79.93,79.9,79.93,74400.0,59.8551,59.8626,59.8401,59.8626,74400.0
2014-01-23 10:20:00,79.91,79.92,79.91,79.92,5300.0,59.8476,59.8551,59.8476,59.8551,5300.0
2014-01-23 10:30:00,79.92,79.92,79.92,79.92,2800.0,59.8551,59.8551,59.8551,59.8551,2800.0
2014-01-23 10:40:00,79.92,79.92,79.9,79.92,5600.0,59.8551,59.8551,59.8401,59.8551,5600.0
2014-01-23 10:50:00,79.91,79.92,79.91,79.92,1800.0,59.8476,59.8551,59.8476,59.8551,1800.0
2014-01-23 11:00:00,79.92,79.92,79.91,79.92,2700.0,59.8551,59.8551,59.8476,59.8551,2700.0
2014-01-23 11:10:00,79.91,79.92,79.91,79.91,19100.0,59.8476,59.8551,59.8476,59.8476,19100.0
2014-01-23 11:20:00,79.9,79.92,79.88,79.89,47400.0,59.8401,59.8551,59.8252,59.8326,47400.0
2014-01-23 11:30:00,79.9,79.92,79.89,79.92,5200.0,59.8401,59.8551,59.8326,59.8551,5200.0
2014-01-23 11:40:00,79.92,79.93,79.91,79.93,21700.0,59.8551,59.8626,59.8476,59.8626,21700.0
2014-01-23 11:50:00,79.93,79.93,79.92,79.93,19700.0,59.8626,59.8626,59.8551,59.8626,19700.0
2014-01-23 12:00:00,79.93,79.93,79.92,79.93,11300.0,59.8626,59.8626,59.8551,59.8626,11300.0
2014-01-23 12:10:00,79.93,79.94,79.92,79.94,22300.0,59.8626,59.8701,59.8551,59.8701,22300.0
2014-01-23 12:20:00,79.93,79.94,79.93,79.93,19800.0,59.8626,59.8701,59.8626,59.8626,19800.0
2014-01-23 12:30:00,79.94,79.94,79.93,79.94,13300.0,59.8701,59.8701,59.8626,59.8701,13300.0
2014-01-23 12:40:00,79.95,79.95,79.91,79.94,23300.0,59.8776,59.8776,59.8476,59.8701,23300.0
2014-01-23 12:50:00,79.94,79.95,79.93,79.95,16200.0,59.8701,59.8776,59.8626,59.8776,16200.0
2014-01-23 13:00:00,79.95,79.95,79.94,79.95,6100.0,59.8776,59.8776,59.8701,59.8776,6100.0
2014-01-23 13:10:00,79.95,79.95,79.93,79.95,35500.0,59.8776,59.8776,59.8626,59.8776,35500.0
2014-01-23 13:20:00,79.94,79.95,79.91,79.94,14900.0,59.8701,59.8776,59.8476,59.8701,14900.0
2014-01-23 13:30:00,79.94,79.97,79.94,79.97,16200.0,59.8701,59.8926,59.8701,59.8926,16200.0
2014-01-23 13:40:00,79.97,79.98,79.96,79.97,85400.0,59.8926,59.9001,59.8851,59.8926,85400.0
2014-01-23 13:50:00,79.97,79.98,79.94,79.97,35300.0,59.8926,59.9001,59.8701,59.8926,35300.0
2014-01-23 14:00:00,79.98,79.98,79.97,79.97,13700.0,59.9001,59.9001,59.8926,59.8926,13700.0
2014-01-23 14:10:00,79.98,79.98,79.97,79.98,9300.0,59.9001,59.9001,59.8926,59.9001,9300.0
2014-01-23 14:20:00,79.97,79.98,79.96,79.97,11500.0,59.8926,59.9001,59.8851,59.8926,11500.0
2014-01-23 14:30:00,79.97,79.97,79.96,79.96,14400.0,59.8926,59.8926,59.8851,59.8851,14400.0
2014-01-23 14:40:00,79.97,79.98,79.94,79.95,12600.0,59.8926,59.9001,59.8701,59.8776,12600.0
2014-01-23 14:50:00,79.95,79.96,79.94,79.94,23400.0,59.8776,59.8851,59.8701,59.8701,23400.0
2014-01-23 15:00:00,79.94,79.95,79.94,79.95,11000.0,59.8701,59.8776,59.8701,59.8776,11000.0
2014-01-23 15:10:00,79.95,79.96,79.94,79.95,21300.0,59.8776,59.8851,59.8701,59.8776,21300.0
2014-01-23 15:20:00,79.95,79.95,79.94,79.95,13600.0,59.8776,59.8776,59.8701,59.8776,13600.0
2014-01-23 15:30:00,79.95,79.95,79.94,79.95,8500.0,59.8776,59.8776,59.8701,59.8776,8500.0
2014-01-23 15:40:00,79.95,79.95,79.9,79.91,179600.0,59.8776,59.8776,59.8401,59.8476,179600.0
2014-01-23 15:50:00,79.92,79.92,79.89,79.9,26500.0,59.8551,59.8551,59.8326,59.8401,26500.0
2014-01-24 09:30:00,80.03,80.03,79.94,79.99,49400.0,59.9375,59.9375,59.8701,59.9075,49400.0
2014-01-24 09:40:00,79.97,79.99,79.94,79.97,1600.0,59.8926,59.9075,59.8701,59.8926,1600.0
2014-01-24 09:50:00,79.97,79.99,79.95,79.96,8900.0,59.8926,59.9075,59.8776,59.8851,8900.0
2014-01-24 10:00:00,79.97,79.97,79.96,79.96,37900.0,59.8926,59.8926,59.8851,59.8851,37900.0
2014-01-24 10:10:00,79.96,79.97,79.94,79.95,8700.0,59.8851,59.8926,59.8701,59.8776,8700.0
2014-01-24 10:20:00,79.94,79.96,79.92,79.95,3900.0,59.8701,59.8851,59.8551,59.8776,3900.0
2014-01-24 10:30:00,79.95,79.96,79.94,79.96,39900.0,59.8776,59.8851,59.8701,59.8851,39900.0
2014-01-24 10:40:00,79.95,79.96,79.95,79.96,27800.0,59.8776,59.8851,59.8776,59.8851,27800.0
2014-01-24 10:50:00,79.96,79.97,79.94,79.95,12500.0,59.8851,59.8926,59.8701,59.8776,12500.0
2014-01-24 11:00:00,79.94,79.96,79.94,79.95,6900.0,59.8701,59.8851,59.8701,59.8776,6900.0
2014-01-24 11:10:00,79.95,79.96,79.94,79.95,11000.0,59.8776,59.8851,59.8701,59.8776,11000.0
2014-01-24 11:20:00,79.94,79.98,79.93,79.93,32200.0,59.8701,59.9001,59.8626,59.8626,32200.0
2014-01-24 11:30:00,79.93,79.95,79.93,79.95,11500.0,59.8626,59.8776,59.8626,59.8776,11500.0
2014-01-24 11:40:00,79.95,79.96,79.95,79.95,2400.0,59.8776,59.8851,59.8776,59.8776,2400.0
2014-01-24 11:50:00,79.96,79.96,79.93,79.93,6400.0,59.8851,59.8851,59.8626,59.8626,6400.0
2014-01-24 12:00:00,79.93,79.95,79.92,79.94,25800.0,59.8626,59.8776,59.8551,59.8701,25800.0
2014-01-24 12:10:00,79.95,79.95,79.92,79.94,16700.0,59.8776,59.8776,59.8551,59.8701,16700.0
2014-01-24 12:20:00,79.93,79.94,79.92,79.94,7400.0,59.8626,59.8701,59.8551,59.8701,7400.0
2014-01-24 12:30:00,79.93,79.93,79.92,79.92,3800.0,59.8626,59.8626,59.8551,59.8551,3800.0
2014-01-24 12:40:00,79.92,79.94,79.92,79.92,59600.0,59.8551,59.8701,59.8551,59.8551,59600.0
2014-01-24 12:50:00,79.93,79.94,79.92,79.93,4900.0,59.8626,59.8701,59.8551,59.8626,4900.0
2014-01-24 13:00:00,79.93,79.94,79.92,79.93,22600.0,59.8626,59.8701,59.8551,59.8626,22600.0
2014-01-24 13:10:00,79.93,79.94,79.92,79.92,4500.0,59.8626,59.8701,59.8551,59.8551,4500.0
2014-01-24 13:20:00,79.93,79.93,79.92,79.92,5500.0,59.8626,59.8626,59.8551,59.8551,5500.0
2014-01-24 13:30:00,79.93,79.93,79.92,79.92,8400.0,59.8626,59.8626,59.8551,59.8551,8400.0
2014-01-24 13:40:00,79.93,79.93,79.9,79.9,26700.0,59.8626,59.8626,59.8401,59.8401,26700.0
2014-01-24 13:50:00,79.92,79.93,79.91,79.92,13800.0,59.8551,59.8626,59.8476,59.8551,13800.0
2014-01-24 14:00:00,79.93,79.93,79.92,79.93,9100.0,59.8626,59.8626,59.8551,59.8626,9100.0
2014-01-24 14:10:00,79.93,79.94,79.92,79.92,21400.0,59.8626,59.8701,59.8551,59.8551,21400.0
2014-01-24 14:20:00,79.92,79.94,79.92,79.93,8400.0,59.8551,59.8701,59.8551,59.8626,8400.0
2014-01-24 14:30:00,79.92,79.94,79.92,79.94,12300.0,59.8551,59.8701,59.8551,59.8701,12300.0
2014-01-24 14:40:00,79.93,79.93,79.91,79.93,14900.0,59.8626,59.8626,59.8476,59.8626,14900.0
2014-01-24 14:50:00,79.93,79.93,79.91,79.92,9100.0,59.8626,59.8626,59.8476,59.8551,9100.0
2014-01-24 15:00:00,79.92,79.92,79.9,79.91,6300.0,59.8551,59.8551,59.8401,59.8476,6300.0
2014-01-24 15:10:00,79.9,79.91,79.87,79.89,56900.0,59.8401,59.8476,59.8177,59.8326,56900.0
2014-01-24 15:20:00,79.88,79.89,79.88,79.89,59000.0,59.8252,59.8326,59.8252,59.8326,59000.0
2014-01-24 15:30:00,79.89,79.89,79.87,79.88,13700.0,59.8326,59.8326,59.8177,59.8252,13700.0
2014-01-24 15:40:00,79.87,79.88,79.86,79.87,33100.0,59.8177,59.8252,59.8102,59.8177,33100.0
2014-01-24 15:50:00,79.86,79.89,79.85,79.89,53300.0,59.8102,59.8326,59.8027,59.8326,53300.0
2014-01-27 09:30:00,79.88,79.93,79.85,79.89,27900.0,59.8252,59.8626,59.8027,59.8326,27900.0
2014-01-27 09:40:00,79.87,79.89,79.87,79.87,6200.0,59.8177,59.8326,59.8177,59.8177,6200.0
2014-01-27 09:50:00,79.87,79.88,79.87,79.87,4800.0,59.8177,59.8252,59.8177,59.8177,4800.0
2014-01-27 10:00:00,79.88,79.89,79.86,79.86,20500.0,59.8252,59.8326,59.8102,59.8102,20500.0
2014-01-27 10:10:00,79.87,79.89,79.87,79.89,4200.0,59.8177,59.8326,59.8177,59.8326,4200.0
2014-01-27 10:20:00,79.88,79.88,79.86,79.86,4500.0,59.8252,59.8252,59.8102,59.8102,4500.0
2014-01-27 10:30:00,79.86,79.87,79.85,79.85,7900.0,59.8102,59.8177,59.8027,59.8027,7900.0
2014-01-27 10:40:00,79.86,79.86,79.85,79.86,5200.0,59.8102,59.8102,59.8027,59.8102,5200.0
2014-01-27 10:50:00,79.85,79.86,79.85,79.86,3400.0,59.8027,59.8102,59.8027,59.8102,3400.0
2014-01-27 11:00:00,79.85,79.86,79.85,79.86,5700.0,59.8027,59.8102,59.8027,59.8102,5700.0
2014-01-27 11:10:00,79.86,79.87,79.86,79.87,12300.0,59.8102,59.8177,59.8102,59.8177,12300.0
2014-01-27 11:20:00,79.87,79.88,79.86,79.86,3000.0,59.8177,59.8252,59.8102,59.8102,3000.0
2014-01-27 11:30:00,79.87,79.88,79.86,79.87,16200.0,59.8177,59.8252,59.8102,59.8177,16200.0
2014-01-27 11:40:00,79.87,79.89,79.86,79.88,12900.0,59.8177,59.8326,59.8102,59.8252,12900.0
2014-01-27 11:50:00,79.88,79.89,79.86,79.87,6200.0,59.8252,59.8326,59.8102,59.8177,6200.0
2014-01-27 12:00:00,79.87,79.89,79.87,79.88,3400.0,59.8177,59.8326,59.8177,59.8252,3400.0
2014-01-27 12:10:00,79.88,79.89,79.88,79.88,4800.0,59.8252,59.8326,59.8252,59.8252,4800.0
2014-01-27 12:20:00,79.88,79.88,79.87,79.88,7500.0,59.8252,59.8252,59.8177,59.8252,7500.0
2014-01-27 12:30:00,79.88,79.89,79.88,79.89,6900.0,59.8252,59.8326,59.8252,59.8326,6900.0
2014-01-27 12:40:00,79.88,79.89,79.88,79.88,6600.0,59.8252,59.8326,59.8252,59.8252,6600.0
2014-01-27 12:50:00,79.89,79.89,79.88,79.88,6200.0,59.8326,59.8326,59.8252,59.8252,6200.0
2014-01-27 13:00:00,79.89,79.89,79.86,79.87,15600.0,59.8326,59.8326,59.8102,59.8177,15600.0
2014-01-27 13:10:00,79.88,79.89,79.87,79.89,9600.0,59.8252,59.8326,59.8177,59.8326,9600.0
2014-01-27 13:20:00,79.89,79.89,79.85,79.87,5700.0,59.8326,59.8326,59.8027,59.8177,5700.0
2014-01-27 13:30:00,79.87,79.89,79.86,79.89,3600.0,59.8177,59.8326,59.8102,59.8326,3600.0
2014-01-27 13:40:00,79.89,79.89,79.88,79.88,8700.0,59.8326,59.8326,59.8252,59.8252,8700.0
2014-01-27 13:50:00,79.88,79.89,79.87,79.87,3700.0,59.8252,59.8326,59.8177,59.8177,3700.0
2014-01-27 14:00:00,79.87,79.88,79.82,79.83,46900.0,59.8177,59.8252,59.7802,59.7877,46900.0
2014-01-27 14:10:00,79.85,79.85,79.83,79.85,5800.0,59.8027,59.8027,59.7877,59.8027,5800.0
2014-01-27 14:20:00,79.83,79.85,79.83,79.84,4900.0,59.7877,59.8027,59.7877,59.7952,4900.0
2014-01-27 14:30:00,79.85,79.88,79.84,79.87,7600.0,59.8027,59.8252,59.7952,59.8177,7600.0
2014-01-27 14:40:00,79.87,79.88,79.86,79.86,5500.0,59.8177,59.8252,59.8102,59.8102,5500.0
2014-01-27 14:50:00,79.87,79.87,79.85,79.85,9900.0,59.8177,59.8177,59.8027,59.8027,9900.0
2014-01-27 15:00:00,79.85,79.85,79.83,79.84,11900.0,59.8027,59.8027,59.7877,59.7952,11900.0
2014-01-27 15:10:00,79.83,79.84,79.82,79.83,61600.0,59.7877,59.7952,59.7802,59.7877,61600.0
2014-01-27 15:20:00,79.82,79.83,79.82,79.82,13100.0,59.7802,59.7877,59.7802,59.7802,13100.0
2014-01-27 15:30:00,79.83,79.83,79.82,79.82,4800.0,59.7877,59.7877,59.7802,59.7802,4800.0
2014-01-27 15:40:00,79.82,79.83,79.82,79.83,7100.0,59.7802,59.7877,59.7802,59.7877,7100.0
2014-01-27 15:50:00,79.83,79.83,79.82,79.82,7100.0,59.7877,59.7877,59.7802,59.7802,7100.0
2014-01-28 09:30:00,79.84,79.9,79.84,79.88,35100.0,59.7952,59.8401,59.7952,59.8252,35100.0
2014-01-28 09:40:00,79.89,79.91,79.88,79.89,32600.0,59.8326,59.8476,59.8252,59.8326,32600.0
2014-01-28 09:50:00,79.9,79.92,79.9,79.92,49700.0,59.8401,59.8551,59.8401,59.8551,49700.0
2014-01-28 10:00:00,79.92,79.93,79.91,79.92,40700.0,59.8551,59.8626,59.8476,59.8551,40700.0
2014-01-28 10:10:00,79.92,79.94,79.92,79.94,22700.0,59.8551,59.8701,59.8551,59.8701,22700.0
2014-01-28 10:20:00,79.94,79.94,79.93,79.94,34200.0,59.8701,59.8701,59.8626,59.8701,34200.0
2014-01-28 10:30:00,79.93,79.96,79.93,79.95,51300.0,59.8626,59.8851,59.8626,59.8776,51300.0
2014-01-28 10:40:00,79.95,79.96,79.95,79.96,21000.0,59.8776,59.8851,59.8776,59.8851,21000.0
2014-01-28 10:50:00,79.96,79.97,79.95,79.96,25700.0,59.8851,59.8926,59.8776,59.8851,25700.0
2014-01-28 11:00:00,79.97,79.98,79.96,79.98,28000.0,59.8926,59.9001,59.8851,59.9001,28000.0
2014-01-28 11:10:00,79.98,79.98,79.96,79.97,21900.0,59.9001,59.9001,59.8851,59.8926,21900.0
2014-01-28 11:20:00,79.96,79.99,79.96,79.98,20800.0,59.8851,59.9075,59.8851,59.9001,20800.0
2014-01-28 11:30:00,79.98,79.99,79.98,79.98,37400.0,59.9001,59.9075,59.9001,59.9001,37400.0
2014-01-28 11:40:00,79.99,79.99,79.97,79.97,17500.0,59.9075,59.9075,59.8926,59.8926,17500.0
2014-01-28 11:50:00,79.97,79.99,79.97,79.99,10500.0,59.8926,59.9075,59.8926,59.9075,10500.0
2014-01-28 12:00:00,79.99,79.99,79.95,79.99,28100.0,59.9075,59.9075,59.8776,59.9075,28100.0
2014-01-28 12:10:00,79.98,80.0,79.98,79.99,13000.0,59.9001,59.915,59.9001,59.9075,13000.0
2014-01-28 12:20:00,80.0,80.0,79.99,79.99,10800.0,59.915,59.915,59.9075,59.9075,10800.0
2014-01-28 12:30:00,79.99,80.01,79.99,80.01,49600.0,59.9075,59.9225,59.9075,59.9225,49600.0
2014-01-28 12:40:00,80.01,80.01,80.0,80.0,10200.0,59.9225,59.9225,59.915,59.915,10200.0
2014-01-28 12:50:00,80.01,80.02,80.0,80.01,19200.0,59.9225,59.93,59.915,59.9225,19200.0
2014-01-28 13:00:00,80.02,80.02,80.01,80.02,13600.0,59.93,59.93,59.9225,59.93,13600.0
2014-01-28 13:10:00,80.01,80.02,80.0,80.01,22800.0,59.9225,59.93,59.915,59.9225,22800.0
2014-01-28 13:20:00,80.01,80.02,80.0,80.01,28500.0,59.9225,59.93,59.915,59.9225,28500.0
2014-01-28 13:30:00,80.02,80.02,80.01,80.01,16800.0,59.93,59.93,59.9225,59.9225,16800.0
2014-01-28 13:40:00,80.01,80.02,80.0,80.0,26100.0,59.9225,59.93,59.915,59.915,26100.0
2014-01-28 13:50:00,80.0,80.02,79.98,80.0,26400.0,59.915,59.93,59.9001,59.915,26400.0
2014-01-28 14:00:00,80.01,80.01,79.99,80.01,29400.0,59.9225,59.9225,59.9075,59.9225,29400.0
2014-01-28 14:10:00,80.0,80.02,79.97,80.01,35900.0,59.915,59.93,59.8926,59.9225,35900.0
2014-01-28 14:20:00,80.01,80.03,80.0,80.0,22900.0,59.9225,59.9375,59.915,59.915,22900.0
2014-01-28 14:30:00,79.99,80.02,79.98,80.02,26000.0,59.9075,59.93,59.9001,59.93,26000.0
2014-01-28 14:40:00,80.01,80.03,80.0,80.01,23400.0,59.9225,59.9375,59.915,59.9225,23400.0
2014-01-28 14:50:00,80.0,80.04,80.0,80.04,24400.0,59.915,59.945,59.915,59.945,24400.0
2014-01-28 15:00:00,80.04,80.04,80.02,80.03,21900.0,59.945,59.945,59.93,59.9375,21900.0
2014-01-28 15:10:00,80.04,80.04,80.01,80.01,28500.0,59.945,59.945,59.9225,59.9225,28500.0
2014-01-28 15:20:00,80.02,80.04,80.01,80.03,33200.0,59.93,59.945,59.9225,59.9375,33200.0
2014-01-28 15:30:00,80.04,80.05,80.01,80.04,71200.0,59.945,59.9525,59.9225,59.945,71200.0
2014-01-28 15:40:00,80.04,80.04,80.01,80.02,71300.0,59.945,59.945,59.9225,59.93,71300.0
2014-01-28 15:50:00,80.02,80.04,80.01,80.01,72300.0,59.93,59.945,59.9225,59.9225,72300.0
2014-01-29 09:30:00,80.05,80.05,80.02,80.04,13400.0,59.9525,59.9525,59.93,59.945,13400.0
2014-01-29 09:40:00,79.99,80.04,79.99,80.03,6700.0,59.9075,59.945,59.9075,59.9375,6700.0
2014-01-29 09:50:00,80.03,80.04,80.0,80.03,8800.0,59.9375,59.945,59.915,59.9375,8800.0
2014-01-29 10:00:00,80.03,80.04,80.01,80.01,8400.0,59.9375,59.945,59.9225,59.9225,8400.0
2014-01-29 10:10:00,80.02,80.02,80.0,80.02,1700.0,59.93,59.93,59.915,59.93,1700.0
2014-01-29 10:20:00,80.01,80.02,80.0,80.02,10600.0,59.9225,59.93,59.915,59.93,10600.0
2014-01-29 10:30:00,80.02,80.02,80.01,80.02,5700.0,59.93,59.93,59.9225,59.93,5700.0
2014-01-29 10:40:00,80.02,80.02,80.01,80.02,5200.0,59.93,59.93,59.9225,59.93,5200.0
2014-01-29 10:50:00,80.02,80.03,80.01,80.03,7100.0,59.93,59.9375,59.9225,59.9375,7100.0
2014-01-29 11:00:00,80.02,80.03,80.01,80.01,7900.0,59.93,59.9375,59.9225,59.9225,7900.0
2014-01-29 11:10:00,80.02,80.03,80.02,80.03,10200.0,59.93,59.9375,59.93,59.9375,10200.0
2014-01-29 11:20:00,80.03,80.03,80.01,80.02,5300.0,59.9375,59.9375,59.9225,59.93,5300.0
2014-01-29 11:30:00,80.02,80.02,80.01,80.02,1000.0,59.93,59.93,59.9225,59.93,1000.0
2014-01-29 11:40:00,80.02,80.04,80.01,80.02,169300.0,59.93,59.945,59.9225,59.93,169300.0
2014-01-29 11:50:00,80.04,80.04,80.01,80.01,6600.0,59.945,59.945,59.9225,59.9225,6600.0
2014-01-29 12:00:00,80.02,80.02,80.0,80.01,26300.0,59.93,59.93,59.915,59.9225,26300.0
2014-01-29 12:10:00,80.0,80.01,80.0,80.0,14300.0,59.915,59.9225,59.915,59.915,14300.0
2014-01-29 12:20:00,80.0,80.01,79.99,80.01,11600.0,59.915,59.9225,59.9075,59.9225,11600.0
2014-01-29 12:30:00,79.99,80.01,79.99,79.99,16800.0,59.9075,59.9225,59.9075,59.9075,16800.0
2014-01-29 12:40:00,79.99,80.01,79.99,80.0,33400.0,59.9075,59.9225,59.9075,59.915,33400.0
2014-01-29 12:50:00,80.0,80.0,79.99,79.99,2600.0,59.915,59.915,59.9075,59.9075,2600.0
2014-01-29 13:00:00,79.99,80.0,79.98,79.99,8500.0,59.9075,59.915,59.9001,59.9075,8500.0
2014-01-29 13:10:00,80.0,80.0,79.98,79.98,16800.0,59.915,59.915,59.9001,59.9001,16800.0
2014-01-29 13:20:00,79.99,80.01,79.98,79.99,42100.0,59.9075,59.9225,59.9001,59.9075,42100.0
2014-01-29 13:30:00,79.99,79.99,79.98,79.98,4100.0,59.9075,59.9075,59.9001,59.9001,4100.0
2014-01-29 13:40:00,79.99,79.99,79.97,79.98,5000.0,59.9075,59.9075,59.8926,59.9001,5000.0
2014-01-29 13:50:00,79.98,80.0,79.91,79.98,18500.0,59.9001,59.915,59.8476,59.9001,18500.0
2014-01-29 14:00:00,79.98,80.01,79.92,79.96,18600.0,59.9001,59.9225,59.8551,59.8851,18600.0
2014-01-29 14:10:00,79.99,79.99,79.95,79.96,5500.0,59.9075,59.9075,59.8776,59.8851,5500.0
2014-01-29 14:20:00,79.95,80.01,79.95,80.01,6100.0,59.8776,59.9225,59.8776,59.9225,6100.0
2014-01-29 14:30:00,80.01,80.01,79.99,80.0,7800.0,59.9225,59.9225,59.9075,59.915,7800.0
2014-01-29 14:40:00,79.99,80.04,79.99,80.02,12600.0,59.9075,59.945,59.9075,59.93,12600.0
2014-01-29 14:50:00,80.03,80.05,80.02,80.05,23400.0,59.9375,59.9525,59.93,59.9525,23400.0
2014-01-29 15:00:00,80.04,80.05,80.04,80.04,8500.0,59.945,59.9525,59.945,59.945,8500.0
2014-01-29 15:10:00,80.04,80.05,80.03,80.03,15300.0,59.945,59.9525,59.9375,59.9375,15300.0
2014-01-29 15:20:00,80.03,80.04,80.03,80.03,15300.0,59.9375,59.945,59.9375,59.9375,15300.0
2014-01-29 15:30:00,80.04,80.04,80.03,80.03,21400.0,59.945,59.945,59.9375,59.9375,21400.0
2014-01-29 15:40:00,80.03,80.04,80.03,80.03,6900.0,59.9375,59.945,59.9375,59.9375,6900.0
2014-01-29 15:50:00,80.03,80.04,80.03,80.04,16800.0,59.9375,59.945,59.9375,59.945,16800.0
2014-01-30 09:30:00,80.04,80.05,80.02,80.03,16900.0,59.945,59.9525,59.93,59.9375,16900.0
2014-01-30 09:40:00,80.03,80.04,80.02,80.04,2800.0,59.9375,59.945,59.93,59.945,2800.0
2014-01-30 09:50:00,80.03,80.04,80.02,80.04,13200.0,59.9375,59.945,59.93,59.945,13200.0
2014-01-30 10:00:00,80.04,80.06,80.04,80.05,44300.0,59.945,59.96,59.945,59.9525,44300.0
2014-01-30 10:10:00,80.06,80.07,80.06,80.07,2600.0,59.96,59.9675,59.96,59.9675,2600.0
2014-01-30 10:20:00,80.07,80.07,80.06,80.07,8700.0,59.9675,59.9675,59.96,59.9675,8700.0
2014-01-30 10:30:00,80.07,80.08,80.06,80.08,4200.0,59.9675,59.9749,59.96,59.9749,4200.0
2014-01-30 10:40:00,80.08,80.08,80.06,80.07,23700.0,59.9749,59.9749,59.96,59.9675,23700.0
2014-01-30 10:50:00,80.07,80.07,80.06,80.07,8600.0,59.9675,59.9675,59.96,59.9675,8600.0
2014-01-30 11:00:00,80.06,80.07,80.06,80.06,8700.0,59.96,59.9675,59.96,59.96,8700.0
2014-01-30 11:10:00,80.06,80.07,80.05,80.05,13500.0,59.96,59.9675,59.9525,59.9525,13500.0
2014-01-30 11:20:00,80.05,80.06,80.05,80.06,10500.0,59.9525,59.96,59.9525,59.96,10500.0
2014-01-30 11:30:00,80.06,80.07,80.05,80.05,6500.0,59.96,59.9675,59.9525,59.9525,6500.0
2014-01-30 11:40:00,80.07,80.07,80.05,80.05,10400.0,59.9675,59.9675,59.9525,59.9525,10400.0
2014-01-30 11:50:00,80.06,80.06,80.04,80.06,17600.0,59.96,59.96,59.945,59.96,17600.0
2014-01-30 12:00:00,80.07,80.07,80.04,80.05,7500.0,59.9675,59.9675,59.945,59.9525,7500.0
2014-01-30 12:10:00,80.05,80.05,80.03,80.05,19400.0,59.9525,59.9525,59.9375,59.9525,19400.0
2014-01-30 12:20:00,80.05,80.05,80.04,80.04,1300.0,59.9525,59.9525,59.945,59.945,1300.0
2014-01-30 12:30:00,80.04,80.05,80.04,80.05,3200.0,59.945,59.9525,59.945,59.9525,3200.0
2014-01-30 12:40:00,80.05,80.06,80.04,80.05,18400.0,59.9525,59.96,59.945,59.9525,18400.0
2014-01-30 12:50:00,80.05,80.07,80.05,80.05,20500.0,59.9525,59.9675,59.9525,59.9525,20500.0
2014-01-30 13:00:00,80.05,80.06,80.04,80.05,9200.0,59.9525,59.96,59.945,59.9525,9200.0
2014-01-30 13:10:00,80.04,80.06,80.04,80.06,3900.0,59.945,59.96,59.945,59.96,3900.0
2014-01-30 13:20:00,80.06,80.06,80.04,80.06,5600.0,59.96,59.96,59.945,59.96,5600.0
2014-01-30 13:30:00,80.06,80.06,80.05,80.06,3900.0,59.96,59.96,59.9525,59.96,3900.0
2014-01-30 13:40:00,80.04,80.06,80.04,80.06,18000.0,59.945,59.96,59.945,59.96,18000.0
2014-01-30 13:50:00,80.06,80.06,80.04,80.06,5800.0,59.96,59.96,59.945,59.96,5800.0
2014-01-30 14:00:00,80.05,80.06,80.03,80.03,9500.0,59.9525,59.96,59.9375,59.9375,9500.0
2014-01-30 14:10:00,80.04,80.05,80.03,80.04,10200.0,59.945,59.9525,59.9375,59.945,10200.0
2014-01-30 14:20:00,80.04,80.05,80.03,80.03,10300.0,59.945,59.9525,59.9375,59.9375,10300.0
2014-01-30 14:30:00,80.04,80.05,80.04,80.05,6100.0,59.945,59.9525,59.945,59.9525,6100.0
2014-01-30 14:40:00,80.04,80.06,80.03,80.04,15800.0,59.945,59.96,59.9375,59.945,15800.0
2014-01-30 14:50:00,80.05,80.06,80.04,80.04,5200.0,59.9525,59.96,59.945,59.945,5200.0
2014-01-30 15:00:00,80.04,80.06,80.04,80.04,6700.0,59.945,59.96,59.945,59.945,6700.0
2014-01-30 15:10:00,80.05,80.05,80.04,80.04,10200.0,59.9525,59.9525,59.945,59.945,10200.0
2014-01-30 15:20:00,80.04,80.05,80.04,80.05,12400.0,59.945,59.9525,59.945,59.9525,12400.0
2014-01-30 15:30:00,80.05,80.05,80.04,80.05,11000.0,59.9525,59.9525,59.945,59.9525,11000.0
2014-01-30 15:40:00,80.05,80.07,80.04,80.05,15200.0,59.9525,59.9675,59.945,59.9525,15200.0
2014-01-30 15:50:00,80.05,80.05,80.04,80.04,40800.0,59.9525,59.9525,59.945,59.945,40800.0
2014-01-31 09:30:00,80.05,80.1,80.05,80.09,20100.0,59.9525,59.9899,59.9525,59.9824,20100.0
2014-01-31 09:40:00,80.09,80.09,80.07,80.07,3500.0,59.9824,59.9824,59.9675,59.9675,3500.0
2014-01-31 09:50:00,80.09,80.09,80.08,80.08,5300.0,59.9824,59.9824,59.9749,59.9749,5300.0
2014-01-31 10:00:00,80.09,80.1,80.08,80.09,6000.0,59.9824,59.9899,59.9749,59.9824,6000.0
2014-01-31 10:10:00,80.1,80.1,80.09,80.1,2900.0,59.9899,59.9899,59.9824,59.9899,2900.0
2014-01-31 10:20:00,80.09,80.1,80.08,80.1,8200.0,59.9824,59.9899,59.9749,59.9899,8200.0
2014-01-31 10:30:00,80.08,80.1,80.08,80.09,4500.0,59.9749,59.9899,59.9749,59.9824,4500.0
2014-01-31 10:40:00,80.09,80.11,80.09,80.11,8300.0,59.9824,59.9974,59.9824,59.9974,8300.0
2014-01-31 10:50:00,80.11,80.12,80.1,80.11,19300.0,59.9974,60.0049,59.9899,59.9974,19300.0
2014-01-31 11:00:00,80.11,80.11,80.1,80.1,6900.0,59.9974,59.9974,59.9899,59.9899,6900.0
2014-01-31 11:10:00,80.1,80.11,80.1,80.1,4100.0,59.9899,59.9974,59.9899,59.9899,4100.0
2014-01-31 11:20:00,80.1,80.13,80.1,80.13,13300.0,59.9899,60.0124,59.9899,60.0124,13300.0
2014-01-31 11:30:00,80.12,80.14,80.12,80.14,14700.0,60.0049,60.0199,60.0049,60.0199,14700.0
2014-01-31 11:40:00,80.14,80.14,80.13,80.14,6800.0,60.0199,60.0199,60.0124,60.0199,6800.0
2014-01-31 11:50:00,80.14,80.14,80.13,80.13,20600.0,60.0199,60.0199,60.0124,60.0124,20600.0
2014-01-31 12:00:00,80.14,80.14,80.12,80.13,6500.0,60.0199,60.0199,60.0049,60.0124,6500.0
2014-01-31 12:10:00,80.12,80.13,80.12,80.13,2100.0,60.0049,60.0124,60.0049,60.0124,2100.0
2014-01-31 12:20:00,80.13,80.14,80.13,80.14,1100.0,60.0124,60.0199,60.0124,60.0199,1100.0
2014-01-31 12:30:00,80.14,80.14,80.13,80.14,1200.0,60.0199,60.0199,60.0124,60.0199,1200.0
2014-01-31 12:40:00,80.14,80.14,80.12,80.12,16300.0,60.0199,60.0199,60.0049,60.0049,16300.0
2014-01-31 12:50:00,80.13,80.13,80.12,80.13,7000.0,60.0124,60.0124,60.0049,60.0124,7000.0
2014-01-31 13:00:00,80.12,80.13,80.1,80.1,10800.0,60.0049,60.0124,59.9899,59.9899,10800.0
2014-01-31 13:10:00,80.11,80.12,80.1,80.11,31400.0,59.9974,60.0049,59.9899,59.9974,31400.0
2014-01-31 13:20:00,80.12,80.13,80.1,80.11,10800.0,60.0049,60.0124,59.9899,59.9974,10800.0
2014-01-31 13:30:00,80.11,80.12,80.1,80.11,8600.0,59.9974,60.0049,59.9899,59.9974,8600.0
2014-01-31 13:40:00,80.1,80.12,80.1,80.11,7300.0,59.9899,60.0049,59.9899,59.9974,7300.0
2014-01-31 13:50:00,80.12,80.12,80.11,80.11,8800.0,60.0049,60.0049,59.9974,59.9974,8800.0
2014-01-31 14:00:00,80.1,80.12,80.1,80.11,9100.0,59.9899,60.0049,59.9899,59.9974,9100.0
2014-01-31 14:10:00,80.12,80.12,80.1,80.12,18200.0,60.0049,60.0049,59.9899,60.0049,18200.0
2014-01-31 14:20:00,80.11,80.13,80.11,80.11,7600.0,59.9974,60.0124,59.9974,59.9974,7600.0
2014-01-31 14:30:00,80.13,80.13,80.11,80.13,11300.0,60.0124,60.0124,59.9974,60.0124,11300.0
2014-01-31 14:40:00,80.13,80.13,80.11,80.12,18800.0,60.0124,60.0124,59.9974,60.0049,18800.0
2014-01-31 14:50:00,80.13,80.13,80.11,80.11,27900.0,60.0124,60.0124,59.9974,59.9974,27900.0
2014-01-31 15:00:00,80.12,80.13,80.11,80.12,20000.0,60.0049,60.0124,59.9974,60.0049,20000.0
2014-01-31 15:10:00,80.12,80.13,80.11,80.12,26500.0,60.0049,60.0124,59.9974,60.0049,26500.0
2014-01-31 15:20:00,80.12,80.13,80.11,80.12,16400.0,60.0049,60.0124,59.9974,60.0049,16400.0
2014-01-31 15:30:00,80.12,80.13,80.11,80.11,13800.0,60.0049,60.0124,59.9974,59.9974,13800.0
2014-01-31 15:40:00,80.13,80.13,80.11,80.13,14900.0,60.0124,60.0124,59.9974,60.0124,14900.0
2014-01-31 15:50:00,80.13,80.16,80.12,80.16,13600.0,60.0124,60.0349,60.0049,60.0349,13600.0
2014-02-03 09:30:00,80.1,80.12,80.01,80.03,52000.0,60.076,60.091,60.0085,60.0235,52000.0
2014-02-03 09:40:00,80.02,80.04,80.01,80.02,2200.0,60.016,60.031,60.0085,60.016,2200.0
2014-02-03 09:50:00,80.02,80.03,80.01,80.01,10500.0,60.016,60.0235,60.0085,60.0085,10500.0
2014-02-03 10:00:00,80.01,80.08,80.01,80.04,5700.0,60.0085,60.061,60.0085,60.031,5700.0
2014-02-03 10:10:00,80.05,80.06,80.03,80.05,14300.0,60.0385,60.046,60.0235,60.0385,14300.0
2014-02-03 10:20:00,80.05,80.07,80.05,80.06,17900.0,60.0385,60.0535,60.0385,60.046,17900.0
2014-02-03 10:30:00,80.07,80.07,80.05,80.06,7500.0,60.0535,60.0535,60.0385,60.046,7500.0
2014-02-03 10:40:00,80.06,80.07,80.04,80.07,31600.0,60.046,60.0535,60.031,60.0535,31600.0
2014-02-03 10:50:00,80.07,80.07,80.06,80.07,15400.0,60.0535,60.0535,60.046,60.0535,15400.0
2014-02-03 11:00:00,80.07,80.08,80.07,80.07,3300.0,60.0535,60.061,60.0535,60.0535,3300.0
2014-02-03 11:10:00,80.08,80.1,80.07,80.1,14700.0,60.061,60.076,60.0535,60.076,14700.0
2014-02-03 11:20:00,80.1,80.1,80.09,80.1,7600.0,60.076,60.076,60.0685,60.076,7600.0
2014-02-03 11:30:00,80.09,80.1,80.09,80.09,12500.0,60.0685,60.076,60.0685,60.0685,12500.0
2014-02-03 11:40:00,80.09,80.1,80.08,80.09,4400.0,60.0685,60.076,60.061,60.0685,4400.0
2014-02-03 11:50:00,80.09,80.09,80.07,80.09,9300.0,60.0685,60.0685,60.0535,60.0685,9300.0
2014-02-03 12:00:00,80.09,80.1,80.07,80.09,11700.0,60.0685,60.076,60.0535,60.0685,11700.0
2014-02-03 12:10:00,80.09,80.09,80.08,80.08,5100.0,60.0685,60.0685,60.061,60.061,5100.0
2014-02-03 12:20:00,80.09,80.09,80.08,80.08,12500.0,60.0685,60.0685,60.061,60.061,12500.0
2014-02-03 12:30:00,80.08,80.1,80.08,80.08,10200.0,60.061,60.076,60.061,60.061,10200.0
2014-02-03 12:40:00,80.08,80.09,80.08,80.09,4800.0,60.061,60.0685,60.061,60.0685,4800.0
2014-02-03 12:50:00,80.08,80.1,80.07,80.1,12800.0,60.061,60.076,60.0535,60.076,12800.0
2014-02-03 13:00:00,80.09,80.1,80.08,80.09,8300.0,60.0685,60.076,60.061,60.0685,8300.0
2014-02-03 13:10:00,80.09,80.09,80.08,80.09,2800.0,60.0685,60.0685,60.061,60.0685,2800.0
2014-02-03 13:20:00,80.09,80.1,80.09,80.09,4100.0,60.0685,60.076,60.0685,60.0685,4100.0
2014-02-03 13:30:00,80.09,80.1,80.09,80.09,1900.0,60.0685,60.076,60.0685,60.0685,1900.0
2014-02-03 13:40:00,80.1,80.1,80.09,80.09,9100.0,60.076,60.076,60.0685,60.0685,9100.0
2014-02-03 13:50:00,80.09,80.1,80.06,80.06,15200.0,60.0685,60.076,60.046,60.046,15200.0
2014-02-03 14:00:00,80.06,80.07,80.06,80.06,12200.0,60.046,60.0535,60.046,60.046,12200.0
2014-02-03 14:10:00,80.06,80.07,80.04,80.04,25600.0,60.046,60.0535,60.031,60.031,25600.0
2014-02-03 14:20:00,80.04,80.08,80.04,80.08,17900.0,60.031,60.061,60.031,60.061,17900.0
2014-02-03 14:30:00,80.07,80.09,80.06,80.08,8200.0,60.0535,60.0685,60.046,60.061,8200.0
2014-02-03 14:40:00,80.08,80.11,80.07,80.1,8900.0,60.061,60.0835,60.0535,60.076,8900.0
2014-02-03 14:50:00,80.1,80.12,80.1,80.12,15100.0,60.076,60.091,60.076,60.091,15100.0
2014-02-03 15:00:00,80.12,80.12,80.11,80.12,19700.0,60.091,60.091,60.0835,60.091,19700.0
2014-02-03 15:10:00,80.11,80.14,80.1,80.12,45700.0,60.0835,60.106,60.076,60.091,45700.0
2014-02-03 15:20:00,80.13,80.13,80.1,80.1,24100.0,60.0985,60.0985,60.076,60.076,24100.0
2014-02-03 15:30:00,80.11,80.12,80.1,80.12,9400.0,60.0835,60.091,60.076,60.091,9400.0
2014-02-03 15:40:00,80.12,80.12,80.1,80.12,44300.0,60.091,60.091,60.076,60.091,44300.0
2014-02-03 15:50:00,80.12,80.13,80.11,80.13,42600.0,60.091,60.0985,60.0835,60.0985,42600.0
2014-02-04 09:30:00,80.1,80.12,80.07,80.09,25500.0,60.076,60.091,60.0535,60.0685,25500.0
2014-02-04 09:40:00,80.09,80.09,80.07,80.07,7800.0,60.0685,60.0685,60.0535,60.0535,7800.0
2014-02-04 09:50:00,80.07,80.08,80.07,80.08,2500.0,60.0535,60.061,60.0535,60.061,2500.0
2014-02-04 10:00:00,80.07,80.08,80.07,80.07,3100.0,60.0535,60.061,60.0535,60.0535,3100.0
2014-02-04 10:10:00,80.08,80.08,80.07,80.07,10500.0,60.061,60.061,60.0535,60.0535,10500.0
2014-02-04 10:20:00,80.08,80.1,80.07,80.09,34500.0,60.061,60.076,60.0535,60.0685,34500.0
2014-02-04 10:30:00,80.1,80.1,80.08,80.09,4100.0,60.076,60.076,60.061,60.0685,4100.0
2014-02-04 10:40:00,80.09,80.1,80.09,80.1,2800.0,60.0685,60.076,60.0685,60.076,2800.0
2014-02-04 10:50:00,80.09,80.11,80.09,80.11,15100.0,60.0685,60.0835,60.0685,60.0835,15100.0
2014-02-04 11:00:00,80.1,80.11,80.1,80.11,2600.0,60.076,60.0835,60.076,60.0835,2600.0
2014-02-04 11:10:00,80.11,80.11,80.1,80.1,4800.0,60.0835,60.0835,60.076,60.076,4800.0
2014-02-04 11:20:00,80.1,80.11,80.1,80.11,2800.0,60.076,60.0835,60.076,60.0835,2800.0
2014-02-04 11:30:00,80.1,80.11,80.1,80.1,4300.0,60.076,60.0835,60.076,60.076,4300.0
2014-02-04 11:40:00,80.1,80.11,80.09,80.1,8300.0,60.076,60.0835,60.0685,60.076,8300.0
2014-02-04 11:50:00,80.1,80.1,80.09,80.1,3100.0,60.076,60.076,60.0685,60.076,3100.0
2014-02-04 12:00:00,80.1,80.1,80.09,80.1,6400.0,60.076,60.076,60.0685,60.076,6400.0
2014-02-04 12:10:00,80.09,80.1,80.08,80.1,35300.0,60.0685,60.076,60.061,60.076,35300.0
2014-02-04 12:20:00,80.08,80.1,80.08,80.09,4800.0,60.061,60.076,60.061,60.0685,4800.0
2014-02-04 12:30:00,80.1,80.1,80.09,80.09,7400.0,60.076,60.076,60.0685,60.0685,7400.0
2014-02-04 12:40:00,80.09,80.1,80.08,80.1,7500.0,60.0685,60.076,60.061,60.076,7500.0
2014-02-04 12:50:00,80.09,80.09,80.08,80.09,11800.0,60.0685,60.0685,60.061,60.0685,11800.0
2014-02-04 13:00:00,80.09,80.09,80.08,80.08,7800.0,60.0685,60.0685,60.061,60.061,7800.0
2014-02-04 13:10:00,80.08,80.09,80.07,80.08,51100.0,60.061,60.0685,60.0535,60.061,51100.0
2014-02-04 13:20:00,80.08,80.08,80.07,80.08,4100.0,60.061,60.061,60.0535,60.061,4100.0
2014-02-04 13:30:00,80.08,80.09,80.08,80.09,35400.0,60.061,60.0685,60.061,60.0685,35400.0
2014-02-04 13:40:00,80.09,80.11,80.08,80.1,39200.0,60.0685,60.0835,60.061,60.076,39200.0
2014-02-04 13:50:00,80.1,80.11,80.1,80.1,9600.0,60.076,60.0835,60.076,60.076,9600.0
2014-02-04 14:00:00,80.1,80.11,80.09,80.09,10600.0,60.076,60.0835,60.0685,60.0685,10600.0
2014-02-04 14:10:00,80.1,80.1,80.07,80.07,10900.0,60.076,60.076,60.0535,60.0535,10900.0
2014-02-04 14:20:00,80.08,80.08,80.07,80.08,14300.0,60.061,60.061,60.0535,60.061,14300.0
2014-02-04 14:30:00,80.09,80.1,80.08,80.08,23800.0,60.0685,60.076,60.061,60.061,23800.0
2014-02-04 14:40:00,80.07,80.09,80.07,80.09,38100.0,60.0535,60.0685,60.0535,60.0685,38100.0
2014-02-04 14:50:00,80.08,80.09,80.08,80.08,19200.0,60.061,60.0685,60.061,60.061,19200.0
2014-02-04 15:00:00,80.09,80.09,80.08,80.08,10600.0,60.0685,60.0685,60.061,60.061,10600.0
2014-02-04 15:10:00,80.09,80.09,80.07,80.07,32400.0,60.0685,60.0685,60.0535,60.0535,32400.0
2014-02-04 15:20:00,80.07,80.08,80.06,80.06,20500.0,60.0535,60.061,60.046,60.046,20500.0
2014-02-04 15:30:00,80.06,80.07,80.06,80.06,13500.0,60.046,60.0535,60.046,60.046,13500.0
2014-02-04 15:40:00,80.06,80.08,80.06,80.08,49100.0,60.046,60.061,60.046,60.061,49100.0
2014-02-04 15:50:00,80.08,80.08,80.06,80.07,27800.0,60.061,60.061,60.046,60.0535,27800.0
2014-02-05 09:30:00,80.07,80.08,80.05,80.07,18600.0,60.0535,60.061,60.0385,60.0535,18600.0
2014-02-05 09:40:00,80.06,80.07,80.0,80.05,61300.0,60.046,60.0535,60.001,60.0385,61300.0
2014-02-05 09:50:00,80.04,80.07,80.02,80.02,19900.0,60.031,60.0535,60.016,60.016,19900.0
2014-02-05 10:00:00,80.04,80.05,79.98,80.01,24500.0,60.031,60.0385,59.986,60.0085,24500.0
2014-02-05 10:10:00,80.01,80.02,79.99,79.99,11100.0,60.0085,60.016,59.9935,59.9935,11100.0
2014-02-05 10:20:00,80.02,80.02,79.99,79.99,24200.0,60.016,60.016,59.9935,59.9935,24200.0
2014-02-05 10:30:00,80.0,80.02,80.0,80.02,2300.0,60.001,60.016,60.001,60.016,2300.0
2014-02-05 10:40:00,80.02,80.02,79.99,80.01,3000.0,60.016,60.016,59.9935,60.0085,3000.0
2014-02-05 10:50:00,80.0,80.01,80.0,80.01,4800.0,60.001,60.0085,60.001,60.0085,4800.0
2014-02-05 11:00:00,80.0,80.02,80.0,80.01,7300.0,60.001,60.016,60.001,60.0085,7300.0
2014-02-05 11:10:00,80.03,80.04,80.01,80.03,9500.0,60.0235,60.031,60.0085,60.0235,9500.0
2014-02-05 11:20:00,80.03,80.04,80.01,80.02,3200.0,60.0235,60.031,60.0085,60.016,3200.0
2014-02-05 11:30:00,80.04,80.05,80.03,80.03,9000.0,60.031,60.0385,60.0235,60.0235,9000.0
2014-02-05 11:40:00,80.05,80.05,80.03,80.04,2600.0,60.0385,60.0385,60.0235,60.031,2600.0
2014-02-05 11:50:00,80.05,80.05,80.03,80.04,3400.0,60.0385,60.0385,60.0235,60.031,3400.0
2014-02-05 12:00:00,80.04,80.04,80.03,80.03,1900.0,60.031,60.031,60.0235,60.0235,1900.0
2014-02-05 12:10:00,80.04,80.04,80.01,80.01,5200.0,60.031,60.031,60.0085,60.0085,5200.0
2014-02-05 12:20:00,80.01,80.04,80.01,80.03,6200.0,60.0085,60.031,60.0085,60.0235,6200.0
2014-02-05 12:30:00,80.03,80.03,80.01,80.03,6000.0,60.0235,60.0235,60.0085,60.0235,6000.0
2014-02-05 12:40:00,80.03,80.04,80.03,80.04,4100.0,60.0235,60.031,60.0235,60.031,4100.0
2014-02-05 12:50:00,80.05,80.05,80.03,80.04,54300.0,60.0385,60.0385,60.0235,60.031,54300.0
2014-02-05 13:00:00,80.05,80.06,80.05,80.05,16100.0,60.0385,60.046,60.0385,60.0385,16100.0
2014-02-05 13:10:00,80.05,80.06,80.04,80.06,10200.0,60.0385,60.046,60.031,60.046,10200.0
2014-02-05 13:20:00,80.05,80.06,80.05,80.06,2900.0,60.0385,60.046,60.0385,60.046,2900.0
2014-02-05 13:30:00,80.06,80.06,80.05,80.06,22200.0,60.046,60.046,60.0385,60.046,22200.0
2014-02-05 13:40:00,80.06,80.06,80.05,80.06,15000.0,60.046,60.046,60.0385,60.046,15000.0
2014-02-05 13:50:00,80.06,80.06,80.05,80.06,4300.0,60.046,60.046,60.0385,60.046,4300.0
2014-02-05 14:00:00,80.06,80.06,80.05,80.05,2800.0,60.046,60.046,60.0385,60.0385,2800.0
2014-02-05 14:10:00,80.06,80.06,80.03,80.03,4600.0,60.046,60.046,60.0235,60.0235,4600.0
2014-02-05 14:20:00,80.04,80.06,80.04,80.05,10800.0,60.031,60.046,60.031,60.0385,10800.0
2014-02-05 14:30:00,80.06,80.06,80.04,80.04,9800.0,60.046,60.046,60.031,60.031,9800.0
2014-02-05 14:40:00,80.04,80.05,80.04,80.04,3900.0,60.031,60.0385,60.031,60.031,3900.0
2014-02-05 14:50:00,80.04,80.05,80.04,80.04,10400.0,60.031,60.0385,60.031,60.031,10400.0
2014-02-05 15:00:00,80.05,80.05,80.04,80.04,6700.0,60.0385,60.0385,60.031,60.031,6700.0
2014-02-05 15:10:00,80.04,80.05,80.04,80.04,22600.0,60.031,60.0385,60.031,60.031,22600.0
2014-02-05 15:20:00,80.05,80.05,80.01,80.02,111100.0,60.0385,60.0385,60.0085,60.016,111100.0
2014-02-05 15:30:00,80.02,80.04,80.02,80.03,6700.0,60.016,60.031,60.016,60.0235,6700.0
2014-02-05 15:40:00,80.04,80.06,80.03,80.06,23500.0,60.031,60.046,60.0235,60.046,23500.0
2014-02-05 15:50:00,80.06,80.06,80.05,80.06,6100.0,60.046,60.046,60.0385,60.046,6100.0
2014-02-06 09:30:00,80.06,80.11,80.04,80.04,38800.0,60.046,60.0835,60.031,60.031,38800.0
2014-02-06 09:40:00,80.04,80.06,80.02,80.06,14900.0,60.031,60.046,60.016,60.046,14900.0
2014-02-06 09:50:00,80.05,80.09,80.05,80.09,46500.0,60.0385,60.0685,60.0385,60.0685,46500.0
2014-02-06 10:00:00,80.09,80.1,80.07,80.1,39500.0,60.0685,60.076,60.0535,60.076,39500.0
2014-02-06 10:10:00,80.1,80.1,80.08,80.09,175400.0,60.076,60.076,60.061,60.0685,175400.0
2014-02-06 10:20:00,80.09,80.1,80.08,80.1,14100.0,60.0685,60.076,60.061,60.076,14100.0
2014-02-06 10:30:00,80.09,80.1,80.08,80.09,6100.0,60.0685,60.076,60.061,60.0685,6100.0
2014-02-06 10:40:00,80.09,80.11,80.09,80.1,9900.0,60.0685,60.0835,60.0685,60.076,9900.0
2014-02-06 10:50:00,80.09,80.1,80.09,80.1,11900.0,60.0685,60.076,60.0685,60.076,11900.0
2014-02-06 11:00:00,80.09,80.1,80.09,80.09,17800.0,60.0685,60.076,60.0685,60.0685,17800.0
2014-02-06 11:10:00,80.1,80.1,80.09,80.1,3900.0,60.076,60.076,60.0685,60.076,3900.0
2014-02-06 11:20:00,80.1,80.1,80.09,80.1,8700.0,60.076,60.076,60.0685,60.076,8700.0
2014-02-06 11:30:00,80.1,80.13,80.1,80.1,19900.0,60.076,60.0985,60.076,60.076,19900.0
2014-02-06 11:40:00,80.12,80.13,80.11,80.12,4400.0,60.091,60.0985,60.0835,60.091,4400.0
2014-02-06 11:50:00,80.12,80.12,80.11,80.12,4000.0,60.091,60.091,60.0835,60.091,4000.0
2014-02-06 12:00:00,80.12,80.12,80.1,80.1,9600.0,60.091,60.091,60.076,60.076,9600.0
2014-02-06 12:10:00,80.1,80.11,80.1,80.11,4200.0,60.076,60.0835,60.076,60.0835,4200.0
2014-02-06 12:20:00,80.11,80.11,80.1,80.11,3300.0,60.0835,60.0835,60.076,60.0835,3300.0
2014-02-06 12:30:00,80.11,80.12,80.1,80.11,5000.0,60.0835,60.091,60.076,60.0835,5000.0
2014-02-06 12:40:00,80.11,80.12,80.1,80.11,3500.0,60.0835,60.091,60.076,60.0835,3500.0
2014-02-06 12:50:00,80.12,80.12,80.11,80.11,5900.0,60.091,60.091,60.0835,60.0835,5900.0
2014-02-06 13:00:00,80.12,80.13,80.11,80.13,5000.0,60.091,60.0985,60.0835,60.0985,5000.0
2014-02-06 13:10:00,80.13,80.13,80.11,80.13,104800.0,60.0985,60.0985,60.0835,60.0985,104800.0
2014-02-06 13:20:00,80.13,80.13,80.11,80.11,7200.0,60.0985,60.0985,60.0835,60.0835,7200.0
2014-02-06 13:30:00,80.12,80.13,80.11,80.13,4400.0,60.091,60.0985,60.0835,60.0985,4400.0
2014-02-06 13:40:00,80.12,80.13,80.11,80.12,10900.0,60.091,60.0985,60.0835,60.091,10900.0
2014-02-06 13:50:00,80.13,80.13,80.11,80.12,6400.0,60.0985,60.0985,60.0835,60.091,6400.0
2014-02-06 14:00:00,80.12,80.13,80.11,80.13,12600.0,60.091,60.0985,60.0835,60.0985,12600.0
2014-02-06 14:10:00,80.13,80.13,80.12,80.13,8900.0,60.0985,60.0985,60.091,60.0985,8900.0
2014-02-06 14:20:00,80.13,80.13,80.12,80.12,2200.0,60.0985,60.0985,60.091,60.091,2200.0
2014-02-06 14:30:00,80.12,80.14,80.11,80.12,29200.0,60.091,60.106,60.0835,60.091,29200.0
2014-02-06 14:40:00,80.1,80.12,80.09,80.11,8700.0,60.076,60.091,60.0685,60.0835,8700.0
2014-02-06 14:50:00,80.1,80.12,80.1,80.12,1500.0,60.076,60.091,60.076,60.091,1500.0
2014-02-06 15:00:00,80.14,80.14,80.12,80.13,9600.0,60.106,60.106,60.091,60.0985,9600.0
2014-02-06 15:10:00,80.14,80.14,80.12,80.13,3700.0,60.106,60.106,60.091,60.0985,3700.0
2014-02-06 15:20:00,80.13,80.14,80.12,80.13,12100.0,60.0985,60.106,60.091,60.0985,12100.0
2014-02-06 15:30:00,80.13,80.14,80.1,80.1,17800.0,60.0985,60.106,60.076,60.076,17800.0
2014-02-06 15:40:00,80.12,80.14,80.1,80.11,16300.0,60.091,60.106,60.076,60.0835,16300.0
2014-02-06 15:50:00,80.11,80.12,80.08,80.08,15100.0,60.0835,60.091,60.061,60.061,15100.0
2014-02-07 09:30:00,80.16,80.17,80.12,80.16,37500.0,60.121,60.1285,60.091,60.121,37500.0
2014-02-07 09:40:00,80.17,80.17,80.13,80.17,2600.0,60.1285,60.1285,60.0985,60.1285,2600.0
2014-02-07 09:50:00,80.17,80.17,80.13,80.17,9800.0,60.1285,60.1285,60.0985,60.1285,9800.0
2014-02-07 10:00:00,80.17,80.17,80.14,80.15,11200.0,60.1285,60.1285,60.106,60.1135,11200.0
2014-02-07 10:10:00,80.16,80.17,80.15,80.17,13500.0,60.121,60.1285,60.1135,60.1285,13500.0
2014-02-07 10:20:00,80.17,80.17,80.16,80.17,4300.0,60.1285,60.1285,60.121,60.1285,4300.0
2014-02-07 10:30:00,80.17,80.19,80.17,80.19,4600.0,60.1285,60.1435,60.1285,60.1435,4600.0
2014-02-07 10:40:00,80.19,80.19,80.17,80.17,3900.0,60.1435,60.1435,60.1285,60.1285,3900.0
2014-02-07 10:50:00,80.17,80.19,80.17,80.18,7400.0,60.1285,60.1435,60.1285,60.136,7400.0
2014-02-07 11:00:00,80.18,80.19,80.17,80.18,11100.0,60.136,60.1435,60.1285,60.136,11100.0
2014-02-07 11:10:00,80.19,80.19,80.17,80.18,18400.0,60.1435,60.1435,60.1285,60.136,18400.0
2014-02-07 11:20:00,80.19,80.19,80.17,80.19,2000.0,60.1435,60.1435,60.1285,60.1435,2000.0
2014-02-07 11:30:00,80.19,80.19,80.18,80.19,5000.0,60.1435,60.1435,60.136,60.1435,5000.0
2014-02-07 11:40:00,80.19,80.2,80.19,80.2,15800.0,60.1435,60.151,60.1435,60.151,15800.0
2014-02-07 11:50:00,80.19,80.2,80.18,80.2,12700.0,60.1435,60.151,60.136,60.151,12700.0
2014-02-07 12:00:00,80.19,80.21,80.18,80.21,7200.0,60.1435,60.1585,60.136,60.1585,7200.0
2014-02-07 12:10:00,80.2,80.21,80.2,80.21,1600.0,60.151,60.1585,60.151,60.1585,1600.0
2014-02-07 12:20:00,80.21,80.21,80.2,80.2,1500.0,60.1585,60.1585,60.151,60.151,1500.0
2014-02-07 12:30:00,80.21,80.22,80.2,80.21,2700.0,60.1585,60.166,60.151,60.1585,2700.0
2014-02-07 12:40:00,80.22,80.22,80.2,80.21,11100.0,60.166,60.166,60.151,60.1585,11100.0
2014-02-07 12:50:00,80.22,80.22,80.2,80.21,2600.0,60.166,60.166,60.151,60.1585,2600.0
2014-02-07 13:00:00,80.21,80.22,80.2,80.21,2700.0,60.1585,60.166,60.151,60.1585,2700.0
2014-02-07 13:10:00,80.2,80.21,80.19,80.21,8500.0,60.151,60.1585,60.1435,60.1585,8500.0
2014-02-07 13:20:00,80.19,80.21,80.18,80.19,5500.0,60.1435,60.1585,60.136,60.1435,5500.0
2014-02-07 13:30:00,80.19,80.22,80.19,80.2,26400.0,60.1435,60.166,60.1435,60.151,26400.0
2014-02-07 13:40:00,80.21,80.21,80.2,80.21,4400.0,60.1585,60.1585,60.151,60.1585,4400.0
2014-02-07 13:50:00,80.22,80.22,80.2,80.21,6000.0,60.166,60.166,60.151,60.1585,6000.0
2014-02-07 14:00:00,80.2,80.21,80.18,80.21,8400.0,60.151,60.1585,60.136,60.1585,8400.0
2014-02-07 14:10:00,80.2,80.21,80.2,80.21,3700.0,60.151,60.1585,60.151,60.1585,3700.0
2014-02-07 14:20:00,80.22,80.22,80.2,80.22,8200.0,60.166,60.166,60.151,60.166,8200.0
2014-02-07 14:30:00,80.2,80.22,80.18,80.21,17600.0,60.151,60.166,60.136,60.1585,17600.0
2014-02-07 14:40:00,80.21,80.22,80.2,80.22,13200.0,60.1585,60.166,60.151,60.166,13200.0
2014-02-07 14:50:00,80.2,80.21,80.2,80.21,12400.0,60.151,60.1585,60.151,60.1585,12400.0
2014-02-07 15:00:00,80.2,80.22,80.2,80.22,7700.0,60.151,60.166,60.151,60.166,7700.0
2014-02-07 15:10:00,80.2,80.22,80.2,80.22,5300.0,60.151,60.166,60.151,60.166,5300.0
2014-02-07 15:20:00,80.22,80.22,80.2,80.2,2500.0,60.166,60.166,60.151,60.151,2500.0
2014-02-07 15:30:00,80.2,80.22,80.2,80.21,5600.0,60.151,60.166,60.151,60.1585,5600.0
2014-02-07 15:40:00,80.21,80.22,80.2,80.21,15900.0,60.1585,60.166,60.151,60.1585,15900.0
2014-02-07 15:50:00,80.21,80.23,80.2,80.2,8300.0,60.1585,60.1735,60.151,60.151,8300.0
2014-02-10 09:30:00,80.18,80.2,80.16,80.17,24800.0,60.136,60.151,60.121,60.1285,24800.0
2014-02-10 09:40:00,80.19,80.19,80.17,80.17,5000.0,60.1435,60.1435,60.1285,60.1285,5000.0
2014-02-10 09:50:00,80.18,80.2,80.17,80.18,9800.0,60.136,60.151,60.1285,60.136,9800.0
2014-02-10 10:00:00,80.18,80.2,80.17,80.19,38400.0,60.136,60.151,60.1285,60.1435,38400.0
2014-02-10 10:10:00,80.18,80.2,80.17,80.17,8200.0,60.136,60.151,60.1285,60.1285,8200.0
2014-02-10 10:20:00,80.18,80.2,80.17,80.17,9400.0,60.136,60.151,60.1285,60.1285,9400.0
2014-02-10 10:30:00,80.17,80.18,80.16,80.17,4400.0,60.1285,60.136,60.121,60.1285,4400.0
2014-02-10 10:40:00,80.18,80.18,80.17,80.17,7700.0,60.136,60.136,60.1285,60.1285,7700.0
2014-02-10 10:50:00,80.18,80.19,80.18,80.18,8500.0,60.136,60.1435,60.136,60.136,8500.0
2014-02-10 11:00:00,80.18,80.19,80.17,80.17,5000.0,60.136,60.1435,60.1285,60.1285,5000.0
2014-02-10 11:10:00,80.18,80.19,80.17,80.19,5100.0,60.136,60.1435,60.1285,60.1435,5100.0
2014-02-10 11:20:00,80.19,80.19,80.17,80.17,8500.0,60.1435,60.1435,60.1285,60.1285,8500.0
2014-02-10 11:30:00,80.17,80.18,80.16,80.18,20000.0,60.1285,60.136,60.121,60.136,20000.0
2014-02-10 11:40:00,80.18,80.19,80.16,80.17,8900.0,60.136,60.1435,60.121,60.1285,8900.0
2014-02-10 11:50:00,80.17,80.18,80.16,80.16,3900.0,60.1285,60.136,60.121,60.121,3900.0
2014-02-10 12:00:00,80.16,80.18,80.16,80.17,5900.0,60.121,60.136,60.121,60.1285,5900.0
2014-02-10 12:10:00,80.18,80.18,80.17,80.18,28200.0,60.136,60.136,60.1285,60.136,28200.0
2014-02-10 12:20:00,80.17,80.19,80.17,80.17,7900.0,60.1285,60.1435,60.1285,60.1285,7900.0
2014-02-10 12:30:00,80.18,80.19,80.17,80.19,13700.0,60.136,60.1435,60.1285,60.1435,13700.0
2014-02-10 12:40:00,80.18,80.19,80.18,80.19,4500.0,60.136,60.1435,60.136,60.1435,4500.0
2014-02-10 12:50:00,80.18,80.19,80.18,80.19,3700.0,60.136,60.1435,60.136,60.1435,3700.0
2014-02-10 13:00:00,80.19,80.2,80.18,80.19,7100.0,60.1435,60.151,60.136,60.1435,7100.0
2014-02-10 13:10:00,80.19,80.19,80.18,80.19,3200.0,60.1435,60.1435,60.136,60.1435,3200.0
2014-02-10 13:20:00,80.19,80.19,80.18,80.18,2000.0,60.1435,60.1435,60.136,60.136,2000.0
2014-02-10 13:30:00,80.18,80.19,80.18,80.19,3500.0,60.136,60.1435,60.136,60.1435,3500.0
2014-02-10 13:40:00,80.19,80.19,80.18,80.19,3500.0,60.1435,60.1435,60.136,60.1435,3500.0
2014-02-10 13:50:00,80.19,80.19,80.18,80.19,1000.0,60.1435,60.1435,60.136,60.1435,1000.0
2014-02-10 14:00:00,80.18,80.19,80.18,80.19,8000.0,60.136,60.1435,60.136,60.1435,8000.0
2014-02-10 14:10:00,80.19,80.19,80.17,80.19,24000.0,60.1435,60.1435,60.1285,60.1435,24000.0
2014-02-10 14:20:00,80.19,80.19,80.18,80.19,3100.0,60.1435,60.1435,60.136,60.1435,3100.0
2014-02-10 14:30:00,80.19,80.19,80.17,80.17,5300.0,60.1435,60.1435,60.1285,60.1285,5300.0
2014-02-10 14:40:00,80.18,80.19,80.17,80.18,9900.0,60.136,60.1435,60.1285,60.136,9900.0
2014-02-10 14:50:00,80.17,80.18,80.17,80.18,8400.0,60.1285,60.136,60.1285,60.136,8400.0
2014-02-10 15:00:00,80.18,80.19,80.17,80.17,14300.0,60.136,60.1435,60.1285,60.1285,14300.0
2014-02-10 15:10:00,80.18,80.19,80.17,80.17,15800.0,60.136,60.1435,60.1285,60.1285,15800.0
2014-02-10 15:20:00,80.18,80.19,80.17,80.17,12000.0,60.136,60.1435,60.1285,60.1285,12000.0
2014-02-10 15:30:00,80.18,80.18,80.17,80.17,11400.0,60.136,60.136,60.1285,60.1285,11400.0
2014-02-10 15:40:00,80.17,80.19,80.17,80.18,10400.0,60.1285,60.1435,60.1285,60.136,10400.0
2014-02-10 15:50:00,80.17,80.18,80.15,80.15,40400.0,60.1285,60.136,60.1135,60.1135,40400.0
2014-02-11 09:30:00,80.15,80.16,80.12,80.15,20900.0,60.1135,60.121,60.091,60.1135,20900.0
2014-02-11 09:40:00,80.15,80.15,80.11,80.12,10700.0,60.1135,60.1135,60.0835,60.091,10700.0
2014-02-11 09:50:00,80.12,80.14,80.1,80.12,33100.0,60.091,60.106,60.076,60.091,33100.0
2014-02-11 10:00:00,80.13,80.14,80.12,80.13,11400.0,60.0985,60.106,60.091,60.0985,11400.0
2014-02-11 10:10:00,80.15,80.16,80.14,80.15,38800.0,60.1135,60.121,60.106,60.1135,38800.0
2014-02-11 10:20:00,80.15,80.16,80.15,80.16,27500.0,60.1135,60.121,60.1135,60.121,27500.0
2014-02-11 10:30:00,80.15,80.17,80.14,80.16,15300.0,60.1135,60.1285,60.106,60.121,15300.0
2014-02-11 10:40:00,80.16,80.17,80.15,80.16,11600.0,60.121,60.1285,60.1135,60.121,11600.0
2014-02-11 10:50:00,80.17,80.18,80.17,80.17,35600.0,60.1285,60.136,60.1285,60.1285,35600.0
2014-02-11 11:00:00,80.17,80.17,80.16,80.17,15200.0,60.1285,60.1285,60.121,60.1285,15200.0
2014-02-11 11:10:00,80.17,80.17,80.16,80.17,2500.0,60.1285,60.1285,60.121,60.1285,2500.0
2014-02-11 11:20:00,80.17,80.18,80.16,80.16,1400.0,60.1285,60.136,60.121,60.121,1400.0
2014-02-11 11:30:00,80.17,80.17,80.16,80.17,12400.0,60.1285,60.1285,60.121,60.1285,12400.0
2014-02-11 11:40:00,80.16,80.17,80.16,80.16,9300.0,60.121,60.1285,60.121,60.121,9300.0
2014-02-11 11:50:00,80.17,80.17,80.14,80.15,14900.0,60.1285,60.1285,60.106,60.1135,14900.0
2014-02-11 12:00:00,80.15,80.16,80.13,80.13,9200.0,60.1135,60.121,60.0985,60.0985,9200.0
2014-02-11 12:10:00,80.15,80.16,80.13,80.15,25200.0,60.1135,60.121,60.0985,60.1135,25200.0
2014-02-11 12:20:00,80.16,80.16,80.15,80.15,6200.0,60.121,60.121,60.1135,60.1135,6200.0
2014-02-11 12:30:00,80.16,80.16,80.15,80.15,9900.0,60.121,60.121,60.1135,60.1135,9900.0
2014-02-11 12:40:00,80.14,80.16,80.14,80.15,6300.0,60.106,60.121,60.106,60.1135,6300.0
2014-02-11 12:50:00,80.16,80.16,80.15,80.16,7100.0,60.121,60.121,60.1135,60.121,7100.0
2014-02-11 13:00:00,80.16,80.16,80.15,80.16,10100.0,60.121,60.121,60.1135,60.121,10100.0
2014-02-11 13:10:00,80.15,80.16,80.04,80.12,71900.0,60.1135,60.121,60.031,60.091,71900.0
2014-02-11 13:20:00,80.13,80.14,80.11,80.14,11000.0,60.0985,60.106,60.0835,60.106,11000.0
2014-02-11 13:30:00,80.14,80.14,80.13,80.14,9600.0,60.106,60.106,60.0985,60.106,9600.0
2014-02-11 13:40:00,80.13,80.15,80.13,80.15,2300.0,60.0985,60.1135,60.0985,60.1135,2300.0
2014-02-11 13:50:00,80.15,80.17,80.14,80.16,60500.0,60.1135,60.1285,60.106,60.121,60500.0
2014-02-11 14:00:00,80.17,80.17,80.15,80.17,9900.0,60.1285,60.1285,60.1135,60.1285,9900.0
2014-02-11 14:10:00,80.17,80.17,80.16,80.17,7200.0,60.1285,60.1285,60.121,60.1285,7200.0
2014-02-11 14:20:00,80.17,80.17,80.15,80.16,7500.0,60.1285,60.1285,60.1135,60.121,7500.0
2014-02-11 14:30:00,80.17,80.17,80.13,80.15,18100.0,60.1285,60.1285,60.0985,60.1135,18100.0
2014-02-11 14:40:00,80.14,80.15,80.14,80.15,11400.0,60.106,60.1135,60.106,60.1135,11400.0
2014-02-11 14:50:00,80.14,80.15,80.13,80.14,61200.0,60.106,60.1135,60.0985,60.106,61200.0
2014-02-11 15:00:00,80.14,80.16,80.13,80.15,28300.0,60.106,60.121,60.0985,60.1135,28300.0
2014-02-11 15:10:00,80.14,80.16,80.14,80.15,9700.0,60.106,60.121,60.106,60.1135,9700.0
2014-02-11 15:20:00,80.14,80.15,80.13,80.15,4200.0,60.106,60.1135,60.0985,60.1135,4200.0
2014-02-11 15:30:00,80.14,80.16,80.14,80.14,20700.0,60.106,60.121,60.106,60.106,20700.0
2014-02-11 15:40:00,80.16,80.16,80.14,80.14,35700.0,60.121,60.121,60.106,60.106,35700.0
2014-02-11 15:50:00,80.14,80.14,80.1,80.11,88900.0,60.106,60.106,60.076,60.0835,88900.0
2014-02-12 09:30:00,80.1,80.11,80.06,80.07,22800.0,60.076,60.0835,60.046,60.0535,22800.0
2014-02-12 09:40:00,80.1,80.11,80.07,80.09,31500.0,60.076,60.0835,60.0535,60.0685,31500.0
2014-02-12 09:50:00,80.08,80.09,80.08,80.09,20600.0,60.061,60.0685,60.061,60.0685,20600.0
2014-02-12 10:00:00,80.09,80.09,80.08,80.09,2300.0,60.0685,60.0685,60.061,60.0685,2300.0
2014-02-12 10:10:00,80.09,80.09,80.07,80.08,7700.0,60.0685,60.0685,60.0535,60.061,7700.0
2014-02-12 10:20:00,80.07,80.09,80.07,80.08,3100.0,60.0535,60.0685,60.0535,60.061,3100.0
2014-02-12 10:30:00,80.08,80.08,80.07,80.08,2400.0,60.061,60.061,60.0535,60.061,2400.0
2014-02-12 10:40:00,80.08,80.08,80.07,80.07,6400.0,60.061,60.061,60.0535,60.0535,6400.0
2014-02-12 10:50:00,80.08,80.08,80.07,80.07,7800.0,60.061,60.061,60.0535,60.0535,7800.0
2014-02-12 11:00:00,80.07,80.08,80.06,80.06,7200.0,60.0535,60.061,60.046,60.046,7200.0
2014-02-12 11:10:00,80.07,80.07,80.05,80.06,9900.0,60.0535,60.0535,60.0385,60.046,9900.0
2014-02-12 11:20:00,80.06,80.07,80.06,80.06,7500.0,60.046,60.0535,60.046,60.046,7500.0
2014-02-12 11:30:00,80.07,80.07,80.05,80.06,2400.0,60.0535,60.0535,60.0385,60.046,2400.0
2014-02-12 11:40:00,80.05,80.07,80.05,80.05,4700.0,60.0385,60.0535,60.0385,60.0385,4700.0
2014-02-12 11:50:00,80.07,80.07,80.05,80.05,23200.0,60.0535,60.0535,60.0385,60.0385,23200.0
2014-02-12 12:00:00,80.06,80.06,80.05,80.06,4200.0,60.046,60.046,60.0385,60.046,4200.0
2014-02-12 12:10:00,80.06,80.06,80.04,80.04,78200.0,60.046,60.046,60.031,60.031,78200.0
2014-02-12 12:20:00,80.04,80.04,80.03,80.04,4500.0,60.031,60.031,60.0235,60.031,4500.0
2014-02-12 12:30:00,80.04,80.04,80.03,80.04,7100.0,60.031,60.031,60.0235,60.031,7100.0
2014-02-12 12:40:00,80.04,80.04,80.03,80.03,10500.0,60.031,60.031,60.0235,60.0235,10500.0
2014-02-12 12:50:00,80.03,80.06,80.03,80.04,20000.0,60.0235,60.046,60.0235,60.031,20000.0
2014-02-12 13:00:00,80.05,80.07,80.05,80.07,12000.0,60.0385,60.0535,60.0385,60.0535,12000.0
2014-02-12 13:10:00,80.06,80.07,80.04,80.06,23100.0,60.046,60.0535,60.031,60.046,23100.0
2014-02-12 13:20:00,80.06,80.07,80.06,80.06,3000.0,60.046,60.0535,60.046,60.046,3000.0
2014-02-12 13:30:00,80.05,80.06,80.05,80.06,3000.0,60.0385,60.046,60.0385,60.046,3000.0
2014-02-12 13:40:00,80.07,80.07,80.05,80.07,3100.0,60.0535,60.0535,60.0385,60.0535,3100.0
2014-02-12 13:50:00,80.05,80.07,80.05,80.06,4900.0,60.0385,60.0535,60.0385,60.046,4900.0
2014-02-12 14:00:00,80.07,80.08,80.06,80.07,10100.0,60.0535,60.061,60.046,60.0535,10100.0
2014-02-12 14:10:00,80.06,80.09,80.06,80.09,22900.0,60.046,60.0685,60.046,60.0685,22900.0
2014-02-12 14:20:00,80.07,80.08,80.07,80.08,11800.0,60.0535,60.061,60.0535,60.061,11800.0
2014-02-12 14:30:00,80.08,80.08,80.07,80.07,17800.0,60.061,60.061,60.0535,60.0535,17800.0
2014-02-12 14:40:00,80.07,80.08,80.07,80.08,6900.0,60.0535,60.061,60.0535,60.061,6900.0
2014-02-12 14:50:00,80.07,80.08,80.07,80.08,9600.0,60.0535,60.061,60.0535,60.061,9600.0
2014-02-12 15:00:00,80.08,80.08,80.05,80.05,10200.0,60.061,60.061,60.0385,60.0385,10200.0
2014-02-12 15:10:00,80.05,80.09,80.05,80.09,23900.0,60.0385,60.0685,60.0385,60.0685,23900.0
2014-02-12 15:20:00,80.09,80.09,80.08,80.09,14400.0,60.0685,60.0685,60.061,60.0685,14400.0
2014-02-12 15:30:00,80.08,80.09,80.07,80.07,18700.0,60.061,60.0685,60.0535,60.0535,18700.0
2014-02-12 15:40:00,80.08,80.08,80.06,80.07,27400.0,60.061,60.061,60.046,60.0535,27400.0
2014-02-12 15:50:00,80.07,80.08,80.07,80.08,4800.0,60.0535,60.061,60.0535,60.061,4800.0
2014-02-13 09:30:00,80.12,80.18,80.12,80.12,12000.0,60.091,60.136,60.091,60.091,12000.0
2014-02-13 09:40:00,80.13,80.15,80.12,80.14,4600.0,60.0985,60.1135,60.091,60.106,4600.0
2014-02-13 09:50:00,80.14,80.15,80.14,80.15,5300.0,60.106,60.1135,60.106,60.1135,5300.0
2014-02-13 10:00:00,80.14,80.15,80.13,80.13,4900.0,60.106,60.1135,60.0985,60.0985,4900.0
2014-02-13 10:10:00,80.15,80.15,80.13,80.13,2400.0,60.1135,60.1135,60.0985,60.0985,2400.0
2014-02-13 10:20:00,80.14,80.15,80.12,80.12,2900.0,60.106,60.1135,60.091,60.091,2900.0
2014-02-13 10:30:00,80.12,80.14,80.12,80.13,2900.0,60.091,60.106,60.091,60.0985,2900.0
2014-02-13 10:40:00,80.12,80.15,80.12,80.14,7300.0,60.091,60.1135,60.091,60.106,7300.0
2014-02-13 10:50:00,80.14,80.15,80.13,80.13,7100.0,60.106,60.1135,60.0985,60.0985,7100.0
2014-02-13 11:00:00,80.12,80.14,80.12,80.13,4600.0,60.091,60.106,60.091,60.0985,4600.0
2014-02-13 11:10:00,80.13,80.15,80.12,80.15,7300.0,60.0985,60.1135,60.091,60.1135,7300.0
2014-02-13 11:20:00,80.14,80.16,80.14,80.15,6100.0,60.106,60.121,60.106,60.1135,6100.0
2014-02-13 11:30:00,80.15,80.15,80.14,80.14,5300.0,60.1135,60.1135,60.106,60.106,5300.0
2014-02-13 11:40:00,80.14,80.15,80.12,80.13,5600.0,60.106,60.1135,60.091,60.0985,5600.0
2014-02-13 11:50:00,80.12,80.14,80.12,80.13,4600.0,60.091,60.106,60.091,60.0985,4600.0
2014-02-13 12:00:00,80.14,80.14,80.12,80.13,9400.0,60.106,60.106,60.091,60.0985,9400.0
2014-02-13 12:10:00,80.13,80.14,80.13,80.14,6500.0,60.0985,60.106,60.0985,60.106,6500.0
2014-02-13 12:20:00,80.14,80.16,80.14,80.15,7100.0,60.106,60.121,60.106,60.1135,7100.0
2014-02-13 12:30:00,80.14,80.15,80.14,80.15,3900.0,60.106,60.1135,60.106,60.1135,3900.0
2014-02-13 12:40:00,80.14,80.14,80.12,80.13,7400.0,60.106,60.106,60.091,60.0985,7400.0
2014-02-13 12:50:00,80.13,80.15,80.13,80.14,8200.0,60.0985,60.1135,60.0985,60.106,8200.0
2014-02-13 13:00:00,80.14,80.15,80.13,80.14,3900.0,60.106,60.1135,60.0985,60.106,3900.0
2014-02-13 13:10:00,80.15,80.16,80.14,80.15,14500.0,60.1135,60.121,60.106,60.1135,14500.0
2014-02-13 13:20:00,80.16,80.16,80.14,80.15,7400.0,60.121,60.121,60.106,60.1135,7400.0
2014-02-13 13:30:00,80.15,80.15,80.14,80.15,3100.0,60.1135,60.1135,60.106,60.1135,3100.0
2014-02-13 13:40:00,80.15,80.15,80.14,80.15,4800.0,60.1135,60.1135,60.106,60.1135,4800.0
2014-02-13 13:50:00,80.15,80.15,80.14,80.15,11700.0,60.1135,60.1135,60.106,60.1135,11700.0
2014-02-13 14:00:00,80.15,80.15,80.14,80.15,5200.0,60.1135,60.1135,60.106,60.1135,5200.0
2014-02-13 14:10:00,80.15,80.16,80.14,80.14,23900.0,60.1135,60.121,60.106,60.106,23900.0
2014-02-13 14:20:00,80.14,80.15,80.14,80.15,13800.0,60.106,60.1135,60.106,60.1135,13800.0
2014-02-13 14:30:00,80.14,80.14,80.12,80.12,13500.0,60.106,60.106,60.091,60.091,13500.0
2014-02-13 14:40:00,80.13,80.13,80.12,80.13,16500.0,60.0985,60.0985,60.091,60.0985,16500.0
2014-02-13 14:50:00,80.13,80.13,80.12,80.12,4200.0,60.0985,60.0985,60.091,60.091,4200.0
2014-02-13 15:00:00,80.12,80.14,80.12,80.14,44300.0,60.091,60.106,60.091,60.106,44300.0
2014-02-13 15:10:00,80.12,80.13,80.12,80.13,7300.0,60.091,60.0985,60.091,60.0985,7300.0
2014-02-13 15:20:00,80.14,80.14,80.12,80.13,5400.0,60.106,60.106,60.091,60.0985,5400.0
2014-02-13 15:30:00,80.13,80.14,80.12,80.14,10400.0,60.0985,60.106,60.091,60.106,10400.0
2014-02-13 15:40:00,80.13,80.13,80.12,80.12,4500.0,60.0985,60.0985,60.091,60.091,4500.0
2014-02-13 15:50:00,80.11,80.13,80.11,80.12,11600.0,60.0835,60.0985,60.0835,60.091,11600.0
2014-02-14 09:30:00,80.17,80.17,80.12,80.17,23900.0,60.1285,60.1285,60.091,60.1285,23900.0
2014-02-14 09:40:00,80.17,80.18,80.15,80.17,8100.0,60.1285,60.136,60.1135,60.1285,8100.0
2014-02-14 09:50:00,80.17,80.18,80.16,80.17,7900.0,60.1285,60.136,60.121,60.1285,7900.0
2014-02-14 10:00:00,80.17,80.18,80.16,80.17,11000.0,60.1285,60.136,60.121,60.1285,11000.0
2014-02-14 10:10:00,80.17,80.17,80.16,80.16,11500.0,60.1285,60.1285,60.121,60.121,11500.0
2014-02-14 10:20:00,80.17,80.17,80.13,80.15,11500.0,60.1285,60.1285,60.0985,60.1135,11500.0
2014-02-14 10:30:00,80.14,80.15,80.14,80.15,8000.0,60.106,60.1135,60.106,60.1135,8000.0
2014-02-14 10:40:00,80.15,80.16,80.15,80.16,8900.0,60.1135,60.121,60.1135,60.121,8900.0
2014-02-14 10:50:00,80.16,80.16,80.15,80.16,8200.0,60.121,60.121,60.1135,60.121,8200.0
2014-02-14 11:00:00,80.16,80.16,80.15,80.16,16500.0,60.121,60.121,60.1135,60.121,16500.0
2014-02-14 11:10:00,80.16,80.16,80.15,80.16,5700.0,60.121,60.121,60.1135,60.121,5700.0
2014-02-14 11:20:00,80.16,80.16,80.15,80.16,10500.0,60.121,60.121,60.1135,60.121,10500.0
2014-02-14 11:30:00,80.15,80.16,80.14,80.15,16100.0,60.1135,60.121,60.106,60.1135,16100.0
2014-02-14 11:40:00,80.15,80.16,80.13,80.15,18900.0,60.1135,60.121,60.0985,60.1135,18900.0
2014-02-14 11:50:00,80.16,80.16,80.15,80.16,11500.0,60.121,60.121,60.1135,60.121,11500.0
2014-02-14 12:00:00,80.16,80.16,80.15,80.16,19600.0,60.121,60.121,60.1135,60.121,19600.0
2014-02-14 12:10:00,80.16,80.16,80.15,80.16,8200.0,60.121,60.121,60.1135,60.121,8200.0
2014-02-14 12:20:00,80.16,80.17,80.15,80.16,31700.0,60.121,60.1285,60.1135,60.121,31700.0
2014-02-14 12:30:00,80.16,80.17,80.16,80.17,6900.0,60.121,60.1285,60.121,60.1285,6900.0
2014-02-14 12:40:00,80.17,80.17,80.15,80.15,6400.0,60.1285,60.1285,60.1135,60.1135,6400.0
2014-02-14 12:50:00,80.15,80.17,80.15,80.17,15300.0,60.1135,60.1285,60.1135,60.1285,15300.0
2014-02-14 13:00:00,80.16,80.17,80.12,80.16,70200.0,60.121,60.1285,60.091,60.121,70200.0
2014-02-14 13:10:00,80.16,80.16,80.15,80.16,8400.0,60.121,60.121,60.1135,60.121,8400.0
2014-02-14 13:20:00,80.17,80.17,80.16,80.16,2900.0,60.1285,60.1285,60.121,60.121,2900.0
2014-02-14 13:30:00,80.16,80.17,80.15,80.16,5600.0,60.121,60.1285,60.1135,60.121,5600.0
2014-02-14 13:40:00,80.16,80.17,80.15,80.16,13600.0,60.121,60.1285,60.1135,60.121,13600.0
2014-02-14 13:50:00,80.16,80.16,80.15,80.16,11300.0,60.121,60.121,60.1135,60.121,11300.0
2014-02-14 14:00:00,80.16,80.17,80.14,80.15,130500.0,60.121,60.1285,60.106,60.1135,130500.0
2014-02-14 14:10:00,80.16,80.16,80.14,80.14,9800.0,60.121,60.121,60.106,60.106,9800.0
2014-02-14 14:20:00,80.13,80.15,80.13,80.14,8300.0,60.0985,60.1135,60.0985,60.106,8300.0
2014-02-14 14:30:00,80.15,80.15,80.13,80.15,6400.0,60.1135,60.1135,60.0985,60.1135,6400.0
2014-02-14 14:40:00,80.15,80.15,80.13,80.14,10500.0,60.1135,60.1135,60.0985,60.106,10500.0
2014-02-14 14:50:00,80.15,80.15,80.13,80.14,12000.0,60.1135,60.1135,60.0985,60.106,12000.0
2014-02-14 15:00:00,80.13,80.15,80.13,80.15,12800.0,60.0985,60.1135,60.0985,60.1135,12800.0
2014-02-14 15:10:00,80.15,80.15,80.13,80.15,10200.0,60.1135,60.1135,60.0985,60.1135,10200.0
2014-02-14 15:20:00,80.15,80.15,80.13,80.15,14000.0,60.1135,60.1135,60.0985,60.1135,14000.0
2014-02-14 15:30:00,80.14,80.15,80.13,80.13,13200.0,60.106,60.1135,60.0985,60.0985,13200.0
2014-02-14 15:40:00,80.14,80.14,80.13,80.13,47700.0,60.106,60.106,60.0985,60.0985,47700.0
2014-02-14 15:50:00,80.14,80.14,80.12,80.13,31600.0,60.106,60.106,60.091,60.0985,31600.0
2014-02-18 09:30:00,80.19,80.2,80.12,80.19,34600.0,60.1435,60.151,60.091,60.1435,34600.0
2014-02-18 09:40:00,80.2,80.2,80.18,80.2,1300.0,60.151,60.151,60.136,60.151,1300.0
2014-02-18 09:50:00,80.19,80.2,80.18,80.2,9800.0,60.1435,60.151,60.136,60.151,9800.0
2014-02-18 10:00:00,80.2,80.2,80.19,80.2,7000.0,60.151,60.151,60.1435,60.151,7000.0
2014-02-18 10:10:00,80.19,80.2,80.19,80.19,7600.0,60.1435,60.151,60.1435,60.1435,7600.0
2014-02-18 10:20:00,80.2,80.21,80.19,80.21,29000.0,60.151,60.1585,60.1435,60.1585,29000.0
2014-02-18 10:30:00,80.2,80.21,80.2,80.21,13700.0,60.151,60.1585,60.151,60.1585,13700.0
2014-02-18 10:40:00,80.21,80.21,80.2,80.21,8000.0,60.1585,60.1585,60.151,60.1585,8000.0
2014-02-18 10:50:00,80.21,80.22,80.2,80.22,11100.0,60.1585,60.166,60.151,60.166,11100.0
2014-02-18 11:00:00,80.21,80.22,80.2,80.22,9000.0,60.1585,60.166,60.151,60.166,9000.0
2014-02-18 11:10:00,80.21,80.21,80.2,80.2,7000.0,60.1585,60.1585,60.151,60.151,7000.0
2014-02-18 11:20:00,80.2,80.21,80.17,80.21,13900.0,60.151,60.1585,60.1285,60.1585,13900.0
2014-02-18 11:30:00,80.21,80.21,80.2,80.21,4800.0,60.1585,60.1585,60.151,60.1585,4800.0
2014-02-18 11:40:00,80.21,80.21,80.2,80.21,1900.0,60.1585,60.1585,60.151,60.1585,1900.0
2014-02-18 11:50:00,80.2,80.22,80.2,80.22,10000.0,60.151,60.166,60.151,60.166,10000.0
2014-02-18 12:00:00,80.21,80.24,80.21,80.23,8900.0,60.1585,60.181,60.1585,60.1735,8900.0
2014-02-18 12:10:00,80.24,80.24,80.22,80.22,13800.0,60.181,60.181,60.166,60.166,13800.0
2014-02-18 12:20:00,80.22,80.24,80.22,80.24,7500.0,60.166,60.181,60.166,60.181,7500.0
2014-02-18 12:30:00,80.22,80.24,80.22,80.23,8100.0,60.166,60.181,60.166,60.1735,8100.0
2014-02-18 12:40:00,80.24,80.24,80.22,80.22,5600.0,60.181,60.181,60.166,60.166,5600.0
2014-02-18 12:50:00,80.24,80.24,80.22,80.24,4100.0,60.181,60.181,60.166,60.181,4100.0
2014-02-18 13:00:00,80.24,80.25,80.22,80.23,15100.0,60.181,60.1885,60.166,60.1735,15100.0
2014-02-18 13:10:00,80.24,80.24,80.22,80.23,6300.0,60.181,60.181,60.166,60.1735,6300.0
2014-02-18 13:20:00,80.24,80.24,80.22,80.23,6000.0,60.181,60.181,60.166,60.1735,6000.0
2014-02-18 13:30:00,80.22,80.24,80.22,80.23,2000.0,60.166,60.181,60.166,60.1735,2000.0
2014-02-18 13:40:00,80.24,80.24,80.22,80.23,14000.0,60.181,60.181,60.166,60.1735,14000.0
2014-02-18 13:50:00,80.24,80.25,80.22,80.24,16500.0,60.181,60.1885,60.166,60.181,16500.0
2014-02-18 14:00:00,80.25,80.25,80.24,80.24,18000.0,60.1885,60.1885,60.181,60.181,18000.0
2014-02-18 14:10:00,80.24,80.25,80.24,80.25,27900.0,60.181,60.1885,60.181,60.1885,27900.0
2014-02-18 14:20:00,80.25,80.25,80.24,80.25,8500.0,60.1885,60.1885,60.181,60.1885,8500.0
2014-02-18 14:30:00,80.24,80.25,80.24,80.25,2900.0,60.181,60.1885,60.181,60.1885,2900.0
2014-02-18 14:40:00,80.24,80.25,80.24,80.24,10800.0,60.181,60.1885,60.181,60.181,10800.0
2014-02-18 14:50:00,80.24,80.24,80.22,80.24,5400.0,60.181,60.181,60.166,60.181,5400.0
2014-02-18 15:00:00,80.23,80.23,80.21,80.23,13200.0,60.1735,60.1735,60.1585,60.1735,13200.0
2014-02-18 15:10:00,80.23,80.23,80.21,80.22,18800.0,60.1735,60.1735,60.1585,60.166,18800.0
2014-02-18 15:20:00,80.22,80.23,80.21,80.23,21100.0,60.166,60.1735,60.1585,60.1735,21100.0
2014-02-18 15:30:00,80.22,80.23,80.19,80.2,51400.0,60.166,60.1735,60.1435,60.151,51400.0
2014-02-18 15:40:00,80.2,80.2,80.19,80.2,22600.0,60.151,60.151,60.1435,60.151,22600.0
2014-02-18 15:50:00,80.2,80.21,80.19,80.2,38400.0,60.151,60.1585,60.1435,60.151,38400.0
2014-02-19 09:30:00,80.25,80.28,80.22,80.23,15400.0,60.1885,60.211,60.166,60.1735,15400.0
2014-02-19 09:40:00,80.26,80.28,80.25,80.25,3500.0,60.196,60.211,60.1885,60.1885,3500.0
2014-02-19 09:50:00,80.25,80.28,80.25,80.26,1500.0,60.1885,60.211,60.1885,60.196,1500.0
2014-02-19 10:00:00,80.28,80.28,80.26,80.27,4600.0,60.211,60.211,60.196,60.2035,4600.0
2014-02-19 10:10:00,80.28,80.28,80.25,80.26,2800.0,60.211,60.211,60.1885,60.196,2800.0
2014-02-19 10:20:00,80.28,80.28,80.25,80.28,2100.0,60.211,60.211,60.1885,60.211,2100.0
2014-02-19 10:30:00,80.28,80.28,80.25,80.28,5800.0,60.211,60.211,60.1885,60.211,5800.0
2014-02-19 10:40:00,80.28,80.28,80.27,80.27,4600.0,60.211,60.211,60.2035,60.2035,4600.0
2014-02-19 10:50:00,80.27,80.28,80.26,80.27,2200.0,60.2035,60.211,60.196,60.2035,2200.0
2014-02-19 11:00:00,80.26,80.27,80.26,80.27,5400.0,60.196,60.2035,60.196,60.2035,5400.0
2014-02-19 11:10:00,80.27,80.28,80.26,80.27,17100.0,60.2035,60.211,60.196,60.2035,17100.0
2014-02-19 11:20:00,80.27,80.28,80.26,80.27,18900.0,60.2035,60.211,60.196,60.2035,18900.0
2014-02-19 11:30:00,80.27,80.28,80.24,80.26,60700.0,60.2035,60.211,60.181,60.196,60700.0
2014-02-19 11:40:00,80.25,80.27,80.25,80.27,5000.0,60.1885,60.2035,60.1885,60.2035,5000.0
2014-02-19 11:50:00,80.25,80.27,80.25,80.27,4300.0,60.1885,60.2035,60.1885,60.2035,4300.0
2014-02-19 12:00:00,80.27,80.27,80.26,80.26,4300.0,60.2035,60.2035,60.196,60.196,4300.0
2014-02-19 12:10:00,80.27,80.27,80.26,80.27,2200.0,60.2035,60.2035,60.196,60.2035,2200.0
2014-02-19 12:20:00,80.26,80.27,80.25,80.27,1400.0,60.196,60.2035,60.1885,60.2035,1400.0
2014-02-19 12:30:00,80.26,80.26,80.24,80.26,10300.0,60.196,60.196,60.181,60.196,10300.0
2014-02-19 12:40:00,80.25,80.26,80.24,80.24,3300.0,60.1885,60.196,60.181,60.181,3300.0
2014-02-19 12:50:00,80.26,80.26,80.24,80.24,9200.0,60.196,60.196,60.181,60.181,9200.0
2014-02-19 13:00:00,80.24,80.26,80.24,80.26,5600.0,60.181,60.196,60.181,60.196,5600.0
2014-02-19 13:10:00,80.26,80.26,80.24,80.25,4000.0,60.196,60.196,60.181,60.1885,4000.0
2014-02-19 13:20:00,80.24,80.26,80.24,80.26,8200.0,60.181,60.196,60.181,60.196,8200.0
2014-02-19 13:30:00,80.25,80.26,80.24,80.25,5800.0,60.1885,60.196,60.181,60.1885,5800.0
2014-02-19 13:40:00,80.24,80.25,80.23,80.25,9300.0,60.181,60.1885,60.1735,60.1885,9300.0
2014-02-19 13:50:00,80.25,80.25,80.23,80.24,4300.0,60.1885,60.1885,60.1735,60.181,4300.0
2014-02-19 14:00:00,80.25,80.25,80.22,80.23,14300.0,60.1885,60.1885,60.166,60.1735,14300.0
2014-02-19 14:10:00,80.23,80.23,80.21,80.22,5400.0,60.1735,60.1735,60.1585,60.166,5400.0
2014-02-19 14:20:00,80.22,80.23,80.2,80.22,10900.0,60.166,60.1735,60.151,60.166,10900.0
2014-02-19 14:30:00,80.22,80.24,80.19,80.21,19000.0,60.166,60.181,60.1435,60.1585,19000.0
2014-02-19 14:40:00,80.21,80.21,80.2,80.21,5500.0,60.1585,60.1585,60.151,60.1585,5500.0
2014-02-19 14:50:00,80.21,80.21,80.2,80.2,7700.0,60.1585,60.1585,60.151,60.151,7700.0
2014-02-19 15:00:00,80.2,80.21,80.18,80.18,12400.0,60.151,60.1585,60.136,60.136,12400.0
2014-02-19 15:10:00,80.2,80.21,80.19,80.21,3600.0,60.151,60.1585,60.1435,60.1585,3600.0
2014-02-19 15:20:00,80.21,80.21,80.19,80.2,11500.0,60.1585,60.1585,60.1435,60.151,11500.0
2014-02-19 15:30:00,80.2,80.21,80.18,80.2,50400.0,60.151,60.1585,60.136,60.151,50400.0
2014-02-19 15:40:00,80.19,80.21,80.19,80.2,5000.0,60.1435,60.1585,60.1435,60.151,5000.0
2014-02-19 15:50:00,80.2,80.2,80.18,80.19,5800.0,60.151,60.151,60.136,60.1435,5800.0
2014-02-20 09:30:00,80.12,80.15,80.11,80.15,21900.0,60.091,60.1135,60.0835,60.1135,21900.0
2014-02-20 09:40:00,80.12,80.15,80.12,80.13,2700.0,60.091,60.1135,60.091,60.0985,2700.0
2014-02-20 09:50:00,80.14,80.15,80.13,80.14,9000.0,60.106,60.1135,60.0985,60.106,9000.0
2014-02-20 10:00:00,80.12,80.15,80.12,80.15,6700.0,60.091,60.1135,60.091,60.1135,6700.0
2014-02-20 10:10:00,80.15,80.15,80.14,80.14,3100.0,60.1135,60.1135,60.106,60.106,3100.0
2014-02-20 10:20:00,80.14,80.14,80.12,80.13,9900.0,60.106,60.106,60.091,60.0985,9900.0
2014-02-20 10:30:00,80.12,80.14,80.12,80.14,2600.0,60.091,60.106,60.091,60.106,2600.0
2014-02-20 10:40:00,80.13,80.14,80.12,80.13,6400.0,60.0985,60.106,60.091,60.0985,6400.0
2014-02-20 10:50:00,80.13,80.13,80.12,80.12,6400.0,60.0985,60.0985,60.091,60.091,6400.0
2014-02-20 11:00:00,80.12,80.13,80.12,80.13,7300.0,60.091,60.0985,60.091,60.0985,7300.0
2014-02-20 11:10:00,80.13,80.13,80.12,80.13,5500.0,60.0985,60.0985,60.091,60.0985,5500.0
2014-02-20 11:20:00,80.13,80.13,80.12,80.13,4900.0,60.0985,60.0985,60.091,60.0985,4900.0
2014-02-20 11:30:00,80.12,80.13,80.12,80.13,6000.0,60.091,60.0985,60.091,60.0985,6000.0
2014-02-20 11:40:00,80.12,80.13,80.12,80.13,7200.0,60.091,60.0985,60.091,60.0985,7200.0
2014-02-20 11:50:00,80.12,80.13,80.12,80.12,7000.0,60.091,60.0985,60.091,60.091,7000.0
2014-02-20 12:00:00,80.13,80.13,80.12,80.13,3800.0,60.0985,60.0985,60.091,60.0985,3800.0
2014-02-20 12:10:00,80.13,80.13,80.12,80.12,3600.0,60.0985,60.0985,60.091,60.091,3600.0
2014-02-20 12:20:00,80.13,80.13,80.12,80.12,12600.0,60.0985,60.0985,60.091,60.091,12600.0
2014-02-20 12:30:00,80.13,80.13,80.12,80.13,11100.0,60.0985,60.0985,60.091,60.0985,11100.0
2014-02-20 12:40:00,80.13,80.13,80.12,80.13,3600.0,60.0985,60.0985,60.091,60.0985,3600.0
2014-02-20 12:50:00,80.12,80.13,80.11,80.12,21700.0,60.091,60.0985,60.0835,60.091,21700.0
2014-02-20 13:00:00,80.12,80.13,80.12,80.12,11800.0,60.091,60.0985,60.091,60.091,11800.0
2014-02-20 13:10:00,80.12,80.13,80.12,80.13,8100.0,60.091,60.0985,60.091,60.0985,8100.0
2014-02-20 13:20:00,80.13,80.13,80.12,80.13,16700.0,60.0985,60.0985,60.091,60.0985,16700.0
2014-02-20 13:30:00,80.13,80.13,80.12,80.13,4800.0,60.0985,60.0985,60.091,60.0985,4800.0
2014-02-20 13:40:00,80.13,80.13,80.11,80.12,10600.0,60.0985,60.0985,60.0835,60.091,10600.0
2014-02-20 13:50:00,80.12,80.13,80.11,80.12,9700.0,60.091,60.0985,60.0835,60.091,9700.0
2014-02-20 14:00:00,80.12,80.13,80.11,80.11,2300.0,60.091,60.0985,60.0835,60.0835,2300.0
2014-02-20 14:10:00,80.12,80.13,80.11,80.11,17900.0,60.091,60.0985,60.0835,60.0835,17900.0
2014-02-20 14:20:00,80.13,80.13,80.11,80.13,34300.0,60.0985,60.0985,60.0835,60.0985,34300.0
2014-02-20 14:30:00,80.13,80.14,80.12,80.13,22400.0,60.0985,60.106,60.091,60.0985,22400.0
2014-02-20 14:40:00,80.14,80.14,80.12,80.13,14000.0,60.106,60.106,60.091,60.0985,14000.0
2014-02-20 14:50:00,80.12,80.15,80.12,80.15,15000.0,60.091,60.1135,60.091,60.1135,15000.0
2014-02-20 15:00:00,80.15,80.15,80.13,80.15,14100.0,60.1135,60.1135,60.0985,60.1135,14100.0
2014-02-20 15:10:00,80.14,80.15,80.13,80.14,7300.0,60.106,60.1135,60.0985,60.106,7300.0
2014-02-20 15:20:00,80.14,80.15,80.13,80.13,6800.0,60.106,60.1135,60.0985,60.0985,6800.0
2014-02-20 15:30:00,80.13,80.14,80.12,80.13,22700.0,60.0985,60.106,60.091,60.0985,22700.0
2014-02-20 15:40:00,80.12,80.13,80.11,80.11,31800.0,60.091,60.0985,60.0835,60.0835,31800.0
2014-02-20 15:50:00,80.11,80.12,80.11,80.11,33800.0,60.0835,60.091,60.0835,60.0835,33800.0
2014-02-21 09:30:00,80.1,80.11,80.05,80.1,25900.0,60.076,60.0835,60.0385,60.076,25900.0
2014-02-21 09:40:00,80.1,80.1,80.09,80.09,1000.0,60.076,60.076,60.0685,60.0685,1000.0
2014-02-21 09:50:00,80.09,80.1,80.09,80.09,3500.0,60.0685,60.076,60.0685,60.0685,3500.0
2014-02-21 10:00:00,80.09,80.1,80.09,80.1,5400.0,60.0685,60.076,60.0685,60.076,5400.0
2014-02-21 10:10:00,80.1,80.1,80.09,80.1,6000.0,60.076,60.076,60.0685,60.076,6000.0
2014-02-21 10:20:00,80.09,80.11,80.09,80.11,9000.0,60.0685,60.0835,60.0685,60.0835,9000.0
2014-02-21 10:30:00,80.11,80.11,80.1,80.11,1000.0,60.0835,60.0835,60.076,60.0835,1000.0
2014-02-21 10:40:00,80.1,80.11,80.1,80.11,5900.0,60.076,60.0835,60.076,60.0835,5900.0
2014-02-21 10:50:00,80.11,80.11,80.1,80.11,9400.0,60.0835,60.0835,60.076,60.0835,9400.0
2014-02-21 11:00:00,80.11,80.11,80.1,80.11,2700.0,60.0835,60.0835,60.076,60.0835,2700.0
2014-02-21 11:10:00,80.11,80.11,80.1,80.11,2800.0,60.0835,60.0835,60.076,60.0835,2800.0
2014-02-21 11:20:00,80.11,80.12,80.1,80.11,4500.0,60.0835,60.091,60.076,60.0835,4500.0
2014-02-21 11:30:00,80.12,80.12,80.1,80.12,2100.0,60.091,60.091,60.076,60.091,2100.0
2014-02-21 11:40:00,80.1,80.12,80.1,80.12,3400.0,60.076,60.091,60.076,60.091,3400.0
2014-02-21 11:50:00,80.12,80.13,80.11,80.12,7900.0,60.091,60.0985,60.0835,60.091,7900.0
2014-02-21 12:00:00,80.12,80.12,80.11,80.11,2500.0,60.091,60.091,60.0835,60.0835,2500.0
2014-02-21 12:10:00,80.12,80.13,80.11,80.13,4600.0,60.091,60.0985,60.0835,60.0985,4600.0
2014-02-21 12:20:00,80.11,80.13,80.11,80.13,12100.0,60.0835,60.0985,60.0835,60.0985,12100.0
2014-02-21 12:30:00,80.13,80.13,80.12,80.13,12200.0,60.0985,60.0985,60.091,60.0985,12200.0
2014-02-21 12:40:00,80.13,80.13,80.12,80.12,5600.0,60.0985,60.0985,60.091,60.091,5600.0
2014-02-21 12:50:00,80.13,80.13,80.12,80.12,1400.0,60.0985,60.0985,60.091,60.091,1400.0
2014-02-21 13:00:00,80.13,80.13,80.12,80.12,2800.0,60.0985,60.0985,60.091,60.091,2800.0
2014-02-21 13:10:00,80.13,80.14,80.13,80.13,12300.0,60.0985,60.106,60.0985,60.0985,12300.0
2014-02-21 13:20:00,80.13,80.14,80.12,80.13,2700.0,60.0985,60.106,60.091,60.0985,2700.0
2014-02-21 13:30:00,80.13,80.14,80.12,80.13,7500.0,60.0985,60.106,60.091,60.0985,7500.0
2014-02-21 13:40:00,80.14,80.14,80.12,80.13,13800.0,60.106,60.106,60.091,60.0985,13800.0
2014-02-21 13:50:00,80.13,80.15,80.13,80.15,175000.0,60.0985,60.1135,60.0985,60.1135,175000.0
2014-02-21 14:00:00,80.14,80.15,80.14,80.14,12900.0,60.106,60.1135,60.106,60.106,12900.0
2014-02-21 14:10:00,80.15,80.15,80.14,80.15,5600.0,60.1135,60.1135,60.106,60.1135,5600.0
2014-02-21 14:20:00,80.15,80.16,80.14,80.14,6400.0,60.1135,60.121,60.106,60.106,6400.0
2014-02-21 14:30:00,80.14,80.16,80.14,80.16,14600.0,60.106,60.121,60.106,60.121,14600.0
2014-02-21 14:40:00,80.15,80.16,80.15,80.16,6900.0,60.1135,60.121,60.1135,60.121,6900.0
2014-02-21 14:50:00,80.16,80.16,80.15,80.16,2900.0,60.121,60.121,60.1135,60.121,2900.0
2014-02-21 15:00:00,80.16,80.16,80.15,80.15,10700.0,60.121,60.121,60.1135,60.1135,10700.0
2014-02-21 15:10:00,80.15,80.16,80.15,80.16,5900.0,60.1135,60.121,60.1135,60.121,5900.0
2014-02-21 15:20:00,80.16,80.16,80.15,80.16,7000.0,60.121,60.121,60.1135,60.121,7000.0
2014-02-21 15:30:00,80.16,80.16,80.15,80.16,15000.0,60.121,60.121,60.1135,60.121,15000.0
2014-02-21 15:40:00,80.15,80.16,80.15,80.16,28000.0,60.1135,60.121,60.1135,60.121,28000.0
2014-02-21 15:50:00,80.16,80.16,80.15,80.16,33500.0,60.121,60.121,60.1135,60.121,33500.0
2014-02-24 09:30:00,80.16,80.2,80.14,80.16,19800.0,60.121,60.151,60.106,60.121,19800.0
2014-02-24 09:40:00,80.16,80.16,80.15,80.16,5000.0,60.121,60.121,60.1135,60.121,5000.0
2014-02-24 09:50:00,80.16,80.16,80.13,80.13,71500.0,60.121,60.121,60.0985,60.0985,71500.0
2014-02-24 10:00:00,80.13,80.15,80.13,80.14,3500.0,60.0985,60.1135,60.0985,60.106,3500.0
2014-02-24 10:10:00,80.15,80.16,80.14,80.16,5800.0,60.1135,60.121,60.106,60.121,5800.0
2014-02-24 10:20:00,80.16,80.16,80.15,80.15,13100.0,60.121,60.121,60.1135,60.1135,13100.0
2014-02-24 10:30:00,80.15,80.15,80.13,80.14,2000.0,60.1135,60.1135,60.0985,60.106,2000.0
2014-02-24 10:40:00,80.15,80.15,80.13,80.14,15000.0,60.1135,60.1135,60.0985,60.106,15000.0
2014-02-24 10:50:00,80.13,80.15,80.13,80.14,3000.0,60.0985,60.1135,60.0985,60.106,3000.0
2014-02-24 11:00:00,80.15,80.15,80.14,80.15,3200.0,60.1135,60.1135,60.106,60.1135,3200.0
2014-02-24 11:10:00,80.15,80.15,80.14,80.14,2200.0,60.1135,60.1135,60.106,60.106,2200.0
2014-02-24 11:20:00,80.14,80.15,80.14,80.14,4900.0,60.106,60.1135,60.106,60.106,4900.0
2014-02-24 11:30:00,80.14,80.15,80.14,80.14,5700.0,60.106,60.1135,60.106,60.106,5700.0
2014-02-24 11:40:00,80.15,80.15,80.14,80.15,6300.0,60.1135,60.1135,60.106,60.1135,6300.0
2014-02-24 11:50:00,80.15,80.15,80.14,80.14,6700.0,60.1135,60.1135,60.106,60.106,6700.0
2014-02-24 12:00:00,80.15,80.16,80.14,80.16,13700.0,60.1135,60.121,60.106,60.121,13700.0
2014-02-24 12:10:00,80.16,80.16,80.15,80.15,5900.0,60.121,60.121,60.1135,60.1135,5900.0
2014-02-24 12:20:00,80.15,80.16,80.15,80.16,27000.0,60.1135,60.121,60.1135,60.121,27000.0
2014-02-24 12:30:00,80.15,80.15,80.15,80.15,2200.0,60.1135,60.1135,60.1135,60.1135,2200.0
2014-02-24 12:40:00,80.14,80.15,80.14,80.15,1500.0,60.106,60.1135,60.106,60.1135,1500.0
2014-02-24 12:50:00,80.14,80.15,80.14,80.15,3400.0,60.106,60.1135,60.106,60.1135,3400.0
2014-02-24 13:00:00,80.14,80.15,80.14,80.14,12600.0,60.106,60.1135,60.106,60.106,12600.0
2014-02-24 13:10:00,80.14,80.15,80.14,80.15,2400.0,60.106,60.1135,60.106,60.1135,2400.0
2014-02-24 13:20:00,80.14,80.15,80.14,80.15,16600.0,60.106,60.1135,60.106,60.1135,16600.0
2014-02-24 13:30:00,80.15,80.15,80.13,80.14,16100.0,60.1135,60.1135,60.0985,60.106,16100.0
2014-02-24 13:40:00,80.14,80.15,80.14,80.15,10800.0,60.106,60.1135,60.106,60.1135,10800.0
2014-02-24 13:50:00,80.15,80.15,80.14,80.14,11100.0,60.1135,60.1135,60.106,60.106,11100.0
2014-02-24 14:00:00,80.15,80.15,80.14,80.14,10000.0,60.1135,60.1135,60.106,60.106,10000.0
2014-02-24 14:10:00,80.15,80.15,80.14,80.14,5200.0,60.1135,60.1135,60.106,60.106,5200.0
2014-02-24 14:20:00,80.14,80.15,80.14,80.15,8300.0,60.106,60.1135,60.106,60.1135,8300.0
2014-02-24 14:30:00,80.15,80.16,80.14,80.15,20500.0,60.1135,60.121,60.106,60.1135,20500.0
2014-02-24 14:40:00,80.15,80.16,80.14,80.16,17900.0,60.1135,60.121,60.106,60.121,17900.0
2014-02-24 14:50:00,80.16,80.16,80.14,80.16,26900.0,60.121,60.121,60.106,60.121,26900.0
2014-02-24 15:00:00,80.15,80.16,80.15,80.16,19400.0,60.1135,60.121,60.1135,60.121,19400.0
2014-02-24 15:10:00,80.15,80.16,80.15,80.16,19500.0,60.1135,60.121,60.1135,60.121,19500.0
2014-02-24 15:20:00,80.16,80.16,80.15,80.16,11300.0,60.121,60.121,60.1135,60.121,11300.0
2014-02-24 15:30:00,80.16,80.16,80.14,80.15,11900.0,60.121,60.121,60.106,60.1135,11900.0
2014-02-24 15:40:00,80.15,80.16,80.14,80.15,11000.0,60.1135,60.121,60.106,60.1135,11000.0
2014-02-24 15:50:00,80.16,80.16,80.14,80.15,21300.0,60.121,60.121,60.106,60.1135,21300.0
2014-02-25 09:30:00,80.16,80.18,80.14,80.17,15300.0,60.121,60.136,60.106,60.1285,15300.0
2014-02-25 09:40:00,80.15,80.18,80.15,80.17,2200.0,60.1135,60.136,60.1135,60.1285,2200.0
2014-02-25 09:50:00,80.15,80.18,80.15,80.17,4700.0,60.1135,60.136,60.1135,60.1285,4700.0
2014-02-25 10:00:00,80.17,80.19,80.17,80.19,16000.0,60.1285,60.1435,60.1285,60.1435,16000.0
2014-02-25 10:10:00,80.19,80.19,80.17,80.18,23900.0,60.1435,60.1435,60.1285,60.136,23900.0
2014-02-25 10:20:00,80.17,80.18,80.17,80.17,8500.0,60.1285,60.136,60.1285,60.1285,8500.0
2014-02-25 10:30:00,80.17,80.18,80.17,80.17,7900.0,60.1285,60.136,60.1285,60.1285,7900.0
2014-02-25 10:40:00,80.17,80.18,80.17,80.18,3300.0,60.1285,60.136,60.1285,60.136,3300.0
2014-02-25 10:50:00,80.17,80.18,80.17,80.17,10200.0,60.1285,60.136,60.1285,60.1285,10200.0
2014-02-25 11:00:00,80.18,80.19,80.17,80.18,21300.0,60.136,60.1435,60.1285,60.136,21300.0
2014-02-25 11:10:00,80.19,80.2,80.18,80.2,13600.0,60.1435,60.151,60.136,60.151,13600.0
2014-02-25 11:20:00,80.2,80.2,80.19,80.2,9800.0,60.151,60.151,60.1435,60.151,9800.0
2014-02-25 11:30:00,80.2,80.2,80.19,80.2,3900.0,60.151,60.151,60.1435,60.151,3900.0
2014-02-25 11:40:00,80.19,80.2,80.18,80.18,6600.0,60.1435,60.151,60.136,60.136,6600.0
2014-02-25 11:50:00,80.18,80.21,80.18,80.21,13300.0,60.136,60.1585,60.136,60.1585,13300.0
2014-02-25 12:00:00,80.2,80.21,80.2,80.2,9500.0,60.151,60.1585,60.151,60.151,9500.0
2014-02-25 12:10:00,80.2,80.21,80.2,80.2,13800.0,60.151,60.1585,60.151,60.151,13800.0
2014-02-25 12:20:00,80.21,80.21,80.2,80.2,19300.0,60.1585,60.1585,60.151,60.151,19300.0
2014-02-25 12:30:00,80.2,80.21,80.2,80.2,8900.0,60.151,60.1585,60.151,60.151,8900.0
2014-02-25 12:40:00,80.2,80.2,80.18,80.18,14100.0,60.151,60.151,60.136,60.136,14100.0
2014-02-25 12:50:00,80.18,80.2,80.18,80.2,13900.0,60.136,60.151,60.136,60.151,13900.0
2014-02-25 13:00:00,80.19,80.2,80.19,80.2,2100.0,60.1435,60.151,60.1435,60.151,2100.0
2014-02-25 13:10:00,80.19,80.2,80.19,80.2,6000.0,60.1435,60.151,60.1435,60.151,6000.0
2014-02-25 13:20:00,80.19,80.2,80.19,80.2,13100.0,60.1435,60.151,60.1435,60.151,13100.0
2014-02-25 13:30:00,80.19,80.2,80.19,80.2,10700.0,60.1435,60.151,60.1435,60.151,10700.0
2014-02-25 13:40:00,80.2,80.2,80.19,80.2,4800.0,60.151,60.151,60.1435,60.151,4800.0
2014-02-25 13:50:00,80.19,80.2,80.19,80.2,10400.0,60.1435,60.151,60.1435,60.151,10400.0
2014-02-25 14:00:00,80.19,80.21,80.19,80.19,38800.0,60.1435,60.1585,60.1435,60.1435,38800.0
2014-02-25 14:10:00,80.19,80.2,80.19,80.19,8500.0,60.1435,60.151,60.1435,60.1435,8500.0
2014-02-25 14:20:00,80.2,80.21,80.19,80.2,10900.0,60.151,60.1585,60.1435,60.151,10900.0
2014-02-25 14:30:00,80.21,80.21,80.2,80.21,34600.0,60.1585,60.1585,60.151,60.1585,34600.0
2014-02-25 14:40:00,80.21,80.22,80.2,80.22,8500.0,60.1585,60.166,60.151,60.166,8500.0
2014-02-25 14:50:00,80.21,80.22,80.2,80.22,25500.0,60.1585,60.166,60.151,60.166,25500.0
2014-02-25 15:00:00,80.22,80.22,80.2,80.21,4900.0,60.166,60.166,60.151,60.1585,4900.0
2014-02-25 15:10:00,80.21,80.22,80.2,80.22,24800.0,60.1585,60.166,60.151,60.166,24800.0
2014-02-25 15:20:00,80.22,80.22,80.21,80.21,6800.0,60.166,60.166,60.1585,60.1585,6800.0
2014-02-25 15:30:00,80.21,80.22,80.21,80.22,14300.0,60.1585,60.166,60.1585,60.166,14300.0
2014-02-25 15:40:00,80.21,80.22,80.2,80.2,23200.0,60.1585,60.166,60.151,60.151,23200.0
2014-02-25 15:50:00,80.22,80.22,80.2,80.21,36700.0,60.166,60.166,60.151,60.1585,36700.0
2014-02-26 09:30:00,80.2,80.25,80.19,80.22,22000.0,60.151,60.1885,60.1435,60.166,22000.0
2014-02-26 09:40:00,80.21,80.22,80.2,80.2,7100.0,60.1585,60.166,60.151,60.151,7100.0
2014-02-26 09:50:00,80.2,80.22,80.2,80.22,11300.0,60.151,60.166,60.151,60.166,11300.0
2014-02-26 10:00:00,80.2,80.22,80.2,80.2,10800.0,60.151,60.166,60.151,60.151,10800.0
2014-02-26 10:10:00,80.21,80.21,80.2,80.2,5200.0,60.1585,60.1585,60.151,60.151,5200.0
2014-02-26 10:20:00,80.2,80.22,80.2,80.21,13400.0,60.151,60.166,60.151,60.1585,13400.0
2014-02-26 10:30:00,80.21,80.22,80.2,80.2,7000.0,60.1585,60.166,60.151,60.151,7000.0
2014-02-26 10:40:00,80.2,80.21,80.2,80.21,13800.0,60.151,60.1585,60.151,60.1585,13800.0
2014-02-26 10:50:00,80.21,80.22,80.2,80.22,6500.0,60.1585,60.166,60.151,60.166,6500.0
2014-02-26 11:00:00,80.2,80.22,80.2,80.21,13600.0,60.151,60.166,60.151,60.1585,13600.0
2014-02-26 11:10:00,80.2,80.21,80.2,80.2,7600.0,60.151,60.1585,60.151,60.151,7600.0
2014-02-26 11:20:00,80.2,80.21,80.2,80.2,13800.0,60.151,60.1585,60.151,60.151,13800.0
2014-02-26 11:30:00,80.2,80.21,80.2,80.2,30500.0,60.151,60.1585,60.151,60.151,30500.0
2014-02-26 11:40:00,80.2,80.21,80.2,80.2,4600.0,60.151,60.1585,60.151,60.151,4600.0
2014-02-26 11:50:00,80.2,80.21,80.19,80.2,9800.0,60.151,60.1585,60.1435,60.151,9800.0
2014-02-26 12:00:00,80.2,80.21,80.2,80.2,4000.0,60.151,60.1585,60.151,60.151,4000.0
2014-02-26 12:10:00,80.2,80.21,80.2,80.2,11000.0,60.151,60.1585,60.151,60.151,11000.0
2014-02-26 12:20:00,80.2,80.21,80.2,80.2,6700.0,60.151,60.1585,60.151,60.151,6700.0
2014-02-26 12:30:00,80.2,80.21,80.2,80.2,7000.0,60.151,60.1585,60.151,60.151,7000.0
2014-02-26 12:40:00,80.2,80.21,80.2,80.2,12000.0,60.151,60.1585,60.151,60.151,12000.0
2014-02-26 12:50:00,80.2,80.21,80.2,80.2,6100.0,60.151,60.1585,60.151,60.151,6100.0
2014-02-26 13:00:00,80.2,80.22,80.2,80.21,28400.0,60.151,60.166,60.151,60.1585,28400.0
2014-02-26 13:10:00,80.22,80.22,80.21,80.21,3100.0,60.166,60.166,60.1585,60.1585,3100.0
2014-02-26 13:20:00,80.22,80.23,80.21,80.23,3700.0,60.166,60.1735,60.1585,60.1735,3700.0
2014-02-26 13:30:00,80.22,80.23,80.22,80.23,7800.0,60.166,60.1735,60.166,60.1735,7800.0
2014-02-26 13:40:00,80.23,80.23,80.21,80.21,11900.0,60.1735,60.1735,60.1585,60.1585,11900.0
2014-02-26 13:50:00,80.22,80.22,80.21,80.21,26200.0,60.166,60.166,60.1585,60.1585,26200.0
2014-02-26 14:00:00,80.21,80.22,80.21,80.21,26900.0,60.1585,60.166,60.1585,60.1585,26900.0
2014-02-26 14:10:00,80.22,80.24,80.21,80.24,9900.0,60.166,60.181,60.1585,60.181,9900.0
2014-02-26 14:20:00,80.23,80.23,80.22,80.22,14200.0,60.1735,60.1735,60.166,60.166,14200.0
2014-02-26 14:30:00,80.22,80.25,80.22,80.25,14900.0,60.166,60.1885,60.166,60.1885,14900.0
2014-02-26 14:40:00,80.25,80.27,80.24,80.27,7000.0,60.1885,60.2035,60.181,60.2035,7000.0
2014-02-26 14:50:00,80.26,80.27,80.26,80.26,10200.0,60.196,60.2035,60.196,60.196,10200.0
2014-02-26 15:00:00,80.26,80.26,80.25,80.25,10900.0,60.196,60.196,60.1885,60.1885,10900.0
2014-02-26 15:10:00,80.25,80.26,80.25,80.25,14800.0,60.1885,60.196,60.1885,60.1885,14800.0
2014-02-26 15:20:00,80.24,80.27,80.24,80.25,25400.0,60.181,60.2035,60.181,60.1885,25400.0
2014-02-26 15:30:00,80.25,80.27,80.24,80.27,12800.0,60.1885,60.2035,60.181,60.2035,12800.0
2014-02-26 15:40:00,80.26,80.27,80.26,80.27,6700.0,60.196,60.2035,60.196,60.2035,6700.0
2014-02-26 15:50:00,80.27,80.28,80.26,80.26,12300.0,60.2035,60.211,60.196,60.196,12300.0
2014-02-27 09:30:00,80.3,80.38,80.28,80.3,16300.0,60.226,60.286,60.211,60.226,16300.0
2014-02-27 09:40:00,80.32,80.33,80.28,80.28,13500.0,60.241,60.2485,60.211,60.211,13500.0
2014-02-27 09:50:00,80.3,80.3,80.28,80.29,5600.0,60.226,60.226,60.211,60.2185,5600.0
2014-02-27 10:00:00,80.28,80.32,80.28,80.29,9400.0,60.211,60.241,60.211,60.2185,9400.0
2014-02-27 10:10:00,80.32,80.32,80.29,80.31,7100.0,60.241,60.241,60.2185,60.2335,7100.0
2014-02-27 10:20:00,80.29,80.32,80.29,80.31,8700.0,60.2185,60.241,60.2185,60.2335,8700.0
2014-02-27 10:30:00,80.32,80.32,80.31,80.31,8600.0,60.241,60.241,60.2335,60.2335,8600.0
2014-02-27 10:40:00,80.32,80.32,80.31,80.32,3200.0,60.241,60.241,60.2335,60.241,3200.0
2014-02-27 10:50:00,80.32,80.32,80.3,80.32,3200.0,60.241,60.241,60.226,60.241,3200.0
2014-02-27 11:00:00,80.32,80.32,80.3,80.32,4700.0,60.241,60.241,60.226,60.241,4700.0
2014-02-27 11:10:00,80.3,80.32,80.3,80.31,7300.0,60.226,60.241,60.226,60.2335,7300.0
2014-02-27 11:20:00,80.31,80.32,80.3,80.32,2300.0,60.2335,60.241,60.226,60.241,2300.0
2014-02-27 11:30:00,80.31,80.32,80.3,80.32,7600.0,60.2335,60.241,60.226,60.241,7600.0
2014-02-27 11:40:00,80.33,80.33,80.32,80.33,3800.0,60.2485,60.2485,60.241,60.2485,3800.0
2014-02-27 11:50:00,80.32,80.33,80.32,80.33,2700.0,60.241,60.2485,60.241,60.2485,2700.0
2014-02-27 12:00:00,80.33,80.33,80.32,80.32,10100.0,60.2485,60.2485,60.241,60.241,10100.0
2014-02-27 12:10:00,80.33,80.33,80.31,80.32,7700.0,60.2485,60.2485,60.2335,60.241,7700.0
2014-02-27 12:20:00,80.32,80.33,80.32,80.32,14500.0,60.241,60.2485,60.241,60.241,14500.0
2014-02-27 12:30:00,80.33,80.33,80.3,80.33,10200.0,60.2485,60.2485,60.226,60.2485,10200.0
2014-02-27 12:40:00,80.32,80.35,80.32,80.34,83700.0,60.241,60.2635,60.241,60.256,83700.0
2014-02-27 12:50:00,80.33,80.35,80.32,80.35,28600.0,60.2485,60.2635,60.241,60.2635,28600.0
2014-02-27 13:00:00,80.35,80.35,80.33,80.33,6300.0,60.2635,60.2635,60.2485,60.2485,6300.0
2014-02-27 13:10:00,80.34,80.34,80.33,80.34,2900.0,60.256,60.256,60.2485,60.256,2900.0
2014-02-27 13:20:00,80.34,80.34,80.32,80.33,5500.0,60.256,60.256,60.241,60.2485,5500.0
2014-02-27 13:30:00,80.32,80.35,80.32,80.34,28600.0,60.241,60.2635,60.241,60.256,28600.0
2014-02-27 13:40:00,80.34,80.35,80.34,80.34,44600.0,60.256,60.2635,60.256,60.256,44600.0
2014-02-27 13:50:00,80.34,80.35,80.34,80.34,7800.0,60.256,60.2635,60.256,60.256,7800.0
2014-02-27 14:00:00,80.34,80.35,80.33,80.34,15600.0,60.256,60.2635,60.2485,60.256,15600.0
2014-02-27 14:10:00,80.34,80.34,80.32,80.32,15500.0,60.256,60.256,60.241,60.241,15500.0
2014-02-27 14:20:00,80.33,80.33,80.31,80.31,7800.0,60.2485,60.2485,60.2335,60.2335,7800.0
2014-02-27 14:30:00,80.33,80.33,80.31,80.32,11600.0,60.2485,60.2485,60.2335,60.241,11600.0
2014-02-27 14:40:00,80.32,80.34,80.3,80.34,32800.0,60.241,60.256,60.226,60.256,32800.0
2014-02-27 14:50:00,80.34,80.34,80.32,80.32,8800.0,60.256,60.256,60.241,60.241,8800.0
2014-02-27 15:00:00,80.31,80.33,80.29,80.32,52000.0,60.2335,60.2485,60.2185,60.241,52000.0
2014-02-27 15:10:00,80.32,80.32,80.31,80.32,6000.0,60.241,60.241,60.2335,60.241,6000.0
2014-02-27 15:20:00,80.32,80.34,80.31,80.33,16400.0,60.241,60.256,60.2335,60.2485,16400.0
2014-02-27 15:30:00,80.34,80.34,80.31,80.32,25000.0,60.256,60.256,60.2335,60.241,25000.0
2014-02-27 15:40:00,80.33,80.33,80.32,80.32,11000.0,60.2485,60.2485,60.241,60.241,11000.0
2014-02-27 15:50:00,80.33,80.33,80.32,80.33,15600.0,60.2485,60.2485,60.241,60.2485,15600.0
2014-02-28 09:30:00,80.33,80.33,80.29,80.29,15400.0,60.2485,60.2485,60.2185,60.2185,15400.0
2014-02-28 09:40:00,80.29,80.31,80.25,80.28,8600.0,60.2185,60.2335,60.1885,60.211,8600.0
2014-02-28 09:50:00,80.28,80.28,80.22,80.25,3400.0,60.211,60.211,60.166,60.1885,3400.0
2014-02-28 10:00:00,80.27,80.27,80.25,80.27,1200.0,60.2035,60.2035,60.1885,60.2035,1200.0
2014-02-28 10:10:00,80.27,80.28,80.25,80.27,4300.0,60.2035,60.211,60.1885,60.2035,4300.0
2014-02-28 10:20:00,80.27,80.27,80.25,80.26,9000.0,60.2035,60.2035,60.1885,60.196,9000.0
2014-02-28 10:30:00,80.26,80.27,80.24,80.24,10600.0,60.196,60.2035,60.181,60.181,10600.0
2014-02-28 10:40:00,80.25,80.27,80.24,80.27,23900.0,60.1885,60.2035,60.181,60.2035,23900.0
2014-02-28 10:50:00,80.26,80.29,80.26,80.28,33100.0,60.196,60.2185,60.196,60.211,33100.0
2014-02-28 11:00:00,80.28,80.29,80.26,80.28,12500.0,60.211,60.2185,60.196,60.211,12500.0
2014-02-28 11:10:00,80.28,80.29,80.26,80.28,10500.0,60.211,60.2185,60.196,60.211,10500.0
2014-02-28 11:20:00,80.29,80.29,80.27,80.27,7200.0,60.2185,60.2185,60.2035,60.2035,7200.0
2014-02-28 11:30:00,80.28,80.29,80.27,80.29,9200.0,60.211,60.2185,60.2035,60.2185,9200.0
2014-02-28 11:40:00,80.29,80.3,80.28,80.29,6100.0,60.2185,60.226,60.211,60.2185,6100.0
2014-02-28 11:50:00,80.3,80.31,80.28,80.28,17600.0,60.226,60.2335,60.211,60.211,17600.0
2014-02-28 12:00:00,80.29,80.3,80.28,80.29,4800.0,60.2185,60.226,60.211,60.2185,4800.0
2014-02-28 12:10:00,80.29,80.32,80.27,80.32,16300.0,60.2185,60.241,60.2035,60.241,16300.0
2014-02-28 12:20:00,80.3,80.3,80.29,80.3,4400.0,60.226,60.226,60.2185,60.226,4400.0
2014-02-28 12:30:00,80.3,80.31,80.29,80.29,7600.0,60.226,60.2335,60.2185,60.2185,7600.0
2014-02-28 12:40:00,80.3,80.32,80.28,80.32,13700.0,60.226,60.241,60.211,60.241,13700.0
2014-02-28 12:50:00,80.31,80.32,80.3,80.31,11600.0,60.2335,60.241,60.226,60.2335,11600.0
2014-02-28 13:00:00,80.31,80.31,80.3,80.3,5800.0,60.2335,60.2335,60.226,60.226,5800.0
2014-02-28 13:10:00,80.3,80.31,80.3,80.3,2600.0,60.226,60.2335,60.226,60.226,2600.0
2014-02-28 13:20:00,80.31,80.31,80.3,80.3,3900.0,60.2335,60.2335,60.226,60.226,3900.0
2014-02-28 13:30:00,80.31,80.33,80.31,80.32,37600.0,60.2335,60.2485,60.2335,60.241,37600.0
2014-02-28 13:40:00,80.32,80.33,80.32,80.32,15100.0,60.241,60.2485,60.241,60.241,15100.0
2014-02-28 13:50:00,80.32,80.32,80.29,80.3,9100.0,60.241,60.241,60.2185,60.226,9100.0
2014-02-28 14:00:00,80.29,80.31,80.28,80.3,20900.0,60.2185,60.2335,60.211,60.226,20900.0
2014-02-28 14:10:00,80.29,80.3,80.29,80.3,7900.0,60.2185,60.226,60.2185,60.226,7900.0
2014-02-28 14:20:00,80.3,80.3,80.3,80.3,2200.0,60.226,60.226,60.226,60.226,2200.0
2014-02-28 14:30:00,80.3,80.33,80.3,80.31,4000.0,60.226,60.2485,60.226,60.2335,4000.0
2014-02-28 14:40:00,80.33,80.33,80.31,80.33,74000.0,60.2485,60.2485,60.2335,60.2485,74000.0
2014-02-28 14:50:00,80.33,80.33,80.31,80.31,9400.0,60.2485,60.2485,60.2335,60.2335,9400.0
2014-02-28 15:00:00,80.31,80.32,80.3,80.3,8800.0,60.2335,60.241,60.226,60.226,8800.0
2014-02-28 15:10:00,80.31,80.31,80.3,80.3,5700.0,60.2335,60.2335,60.226,60.226,5700.0
2014-02-28 15:20:00,80.31,80.33,80.3,80.32,10600.0,60.2335,60.2485,60.226,60.241,10600.0
2014-02-28 15:30:00,80.33,80.34,80.32,80.34,12400.0,60.2485,60.256,60.241,60.256,12400.0
2014-02-28 15:40:00,80.34,80.34,80.32,80.33,8300.0,60.256,60.256,60.241,60.2485,8300.0
2014-02-28 15:50:00,80.34,80.34,80.32,80.33,17200.0,60.256,60.256,60.241,60.2485,17200.0
2014-03-03 09:30:00,80.21,80.29,80.2,80.24,35400.0,60.2478,60.3079,60.2403,60.2703,35400.0
2014-03-03 09:40:00,80.23,80.24,80.22,80.23,3800.0,60.2628,60.2703,60.2553,60.2628,3800.0
2014-03-03 09:50:00,80.22,80.24,80.2,80.2,7000.0,60.2553,60.2703,60.2403,60.2403,7000.0
2014-03-03 10:00:00,80.21,80.24,80.21,80.22,3100.0,60.2478,60.2703,60.2478,60.2553,3100.0
2014-03-03 10:10:00,80.23,80.23,80.22,80.23,6800.0,60.2628,60.2628,60.2553,60.2628,6800.0
2014-03-03 10:20:00,80.22,80.23,80.21,80.21,5400.0,60.2553,60.2628,60.2478,60.2478,5400.0
2014-03-03 10:30:00,80.21,80.21,80.2,80.21,2000.0,60.2478,60.2478,60.2403,60.2478,2000.0
2014-03-03 10:40:00,80.21,80.21,80.2,80.21,23000.0,60.2478,60.2478,60.2403,60.2478,23000.0
2014-03-03 10:50:00,80.2,80.21,80.19,80.21,19800.0,60.2403,60.2478,60.2328,60.2478,19800.0
2014-03-03 11:00:00,80.2,80.21,80.2,80.21,13000.0,60.2403,60.2478,60.2403,60.2478,13000.0
2014-03-03 11:10:00,80.2,80.22,80.2,80.21,4800.0,60.2403,60.2553,60.2403,60.2478,4800.0
2014-03-03 11:20:00,80.22,80.24,80.22,80.24,52800.0,60.2553,60.2703,60.2553,60.2703,52800.0
2014-03-03 11:30:00,80.24,80.24,80.23,80.23,1800.0,60.2703,60.2703,60.2628,60.2628,1800.0
2014-03-03 11:40:00,80.24,80.25,80.23,80.25,21100.0,60.2703,60.2778,60.2628,60.2778,21100.0
2014-03-03 11:50:00,80.24,80.26,80.23,80.25,8500.0,60.2703,60.2854,60.2628,60.2778,8500.0
2014-03-03 12:00:00,80.25,80.26,80.25,80.25,6400.0,60.2778,60.2854,60.2778,60.2778,6400.0
2014-03-03 12:10:00,80.25,80.26,80.23,80.25,9800.0,60.2778,60.2854,60.2628,60.2778,9800.0
2014-03-03 12:20:00,80.24,80.25,80.23,80.25,9000.0,60.2703,60.2778,60.2628,60.2778,9000.0
2014-03-03 12:30:00,80.24,80.25,80.22,80.22,3200.0,60.2703,60.2778,60.2553,60.2553,3200.0
2014-03-03 12:40:00,80.23,80.25,80.22,80.23,12300.0,60.2628,60.2778,60.2553,60.2628,12300.0
2014-03-03 12:50:00,80.23,80.23,80.21,80.21,11200.0,60.2628,60.2628,60.2478,60.2478,11200.0
2014-03-03 13:00:00,80.21,80.22,80.21,80.22,11200.0,60.2478,60.2553,60.2478,60.2553,11200.0
2014-03-03 13:10:00,80.23,80.23,80.22,80.23,3400.0,60.2628,60.2628,60.2553,60.2628,3400.0
2014-03-03 13:20:00,80.23,80.23,80.22,80.23,1300.0,60.2628,60.2628,60.2553,60.2628,1300.0
2014-03-03 13:30:00,80.23,80.23,80.22,80.23,3800.0,60.2628,60.2628,60.2553,60.2628,3800.0
2014-03-03 13:40:00,80.23,80.23,80.22,80.22,5200.0,60.2628,60.2628,60.2553,60.2553,5200.0
2014-03-03 13:50:00,80.23,80.25,80.22,80.24,10300.0,60.2628,60.2778,60.2553,60.2703,10300.0
2014-03-03 14:00:00,80.25,80.25,80.23,80.23,2200.0,60.2778,60.2778,60.2628,60.2628,2200.0
2014-03-03 14:10:00,80.24,80.24,80.22,80.23,13800.0,60.2703,60.2703,60.2553,60.2628,13800.0
2014-03-03 14:20:00,80.22,80.23,80.21,80.22,8900.0,60.2553,60.2628,60.2478,60.2553,8900.0
2014-03-03 14:30:00,80.22,80.27,80.22,80.25,19600.0,60.2553,60.2929,60.2553,60.2778,19600.0
2014-03-03 14:40:00,80.26,80.26,80.24,80.25,14100.0,60.2854,60.2854,60.2703,60.2778,14100.0
2014-03-03 14:50:00,80.25,80.26,80.23,80.23,5200.0,60.2778,60.2854,60.2628,60.2628,5200.0
2014-03-03 15:00:00,80.25,80.25,80.21,80.22,9700.0,60.2778,60.2778,60.2478,60.2553,9700.0
2014-03-03 15:10:00,80.22,80.22,80.21,80.22,16900.0,60.2553,60.2553,60.2478,60.2553,16900.0
2014-03-03 15:20:00,80.21,80.22,80.21,80.22,4400.0,60.2478,60.2553,60.2478,60.2553,4400.0
2014-03-03 15:30:00,80.22,80.22,80.2,80.2,17900.0,60.2553,60.2553,60.2403,60.2403,17900.0
2014-03-03 15:40:00,80.21,80.21,80.19,80.21,10600.0,60.2478,60.2478,60.2328,60.2478,10600.0
2014-03-03 15:50:00,80.2,80.21,80.19,80.2,14700.0,60.2403,60.2478,60.2328,60.2403,14700.0
2014-03-04 09:30:00,80.15,80.19,80.14,80.17,12400.0,60.2027,60.2328,60.1952,60.2177,12400.0
2014-03-04 09:40:00,80.17,80.18,80.16,80.17,2000.0,60.2177,60.2253,60.2102,60.2177,2000.0
2014-03-04 09:50:00,80.17,80.19,80.17,80.17,8600.0,60.2177,60.2328,60.2177,60.2177,8600.0
2014-03-04 10:00:00,80.17,80.18,80.17,80.17,9000.0,60.2177,60.2253,60.2177,60.2177,9000.0
2014-03-04 10:10:00,80.17,80.19,80.17,80.17,11400.0,60.2177,60.2328,60.2177,60.2177,11400.0
2014-03-04 10:20:00,80.16,80.16,80.14,80.16,3300.0,60.2102,60.2102,60.1952,60.2102,3300.0
2014-03-04 10:30:00,80.15,80.16,80.15,80.16,10400.0,60.2027,60.2102,60.2027,60.2102,10400.0
2014-03-04 10:40:00,80.16,80.16,80.15,80.15,7800.0,60.2102,60.2102,60.2027,60.2027,7800.0
2014-03-04 10:50:00,80.16,80.16,80.14,80.14,13300.0,60.2102,60.2102,60.1952,60.1952,13300.0
2014-03-04 11:00:00,80.14,80.16,80.12,80.15,10800.0,60.1952,60.2102,60.1802,60.2027,10800.0
2014-03-04 11:10:00,80.13,80.16,80.11,80.16,42300.0,60.1877,60.2102,60.1727,60.2102,42300.0
2014-03-04 11:20:00,80.16,80.16,80.14,80.15,22400.0,60.2102,60.2102,60.1952,60.2027,22400.0
2014-03-04 11:30:00,80.15,80.15,80.14,80.14,7000.0,60.2027,60.2027,60.1952,60.1952,7000.0
2014-03-04 11:40:00,80.15,80.15,80.14,80.15,4900.0,60.2027,60.2027,60.1952,60.2027,4900.0
2014-03-04 11:50:00,80.15,80.16,80.14,80.15,3200.0,60.2027,60.2102,60.1952,60.2027,3200.0
2014-03-04 12:00:00,80.15,80.15,80.14,80.15,3600.0,60.2027,60.2027,60.1952,60.2027,3600.0
2014-03-04 12:10:00,80.15,80.17,80.14,80.17,11700.0,60.2027,60.2177,60.1952,60.2177,11700.0
2014-03-04 12:20:00,80.17,80.17,80.15,80.16,5200.0,60.2177,60.2177,60.2027,60.2102,5200.0
2014-03-04 12:30:00,80.15,80.17,80.15,80.17,5100.0,60.2027,60.2177,60.2027,60.2177,5100.0
2014-03-04 12:40:00,80.15,80.16,80.15,80.15,4900.0,60.2027,60.2102,60.2027,60.2027,4900.0
2014-03-04 12:50:00,80.15,80.16,80.14,80.16,5700.0,60.2027,60.2102,60.1952,60.2102,5700.0
2014-03-04 13:00:00,80.16,80.16,80.15,80.15,5700.0,60.2102,60.2102,60.2027,60.2027,5700.0
2014-03-04 13:10:00,80.15,80.16,80.15,80.15,10700.0,60.2027,60.2102,60.2027,60.2027,10700.0
2014-03-04 13:20:00,80.16,80.16,80.15,80.16,7700.0,60.2102,60.2102,60.2027,60.2102,7700.0
2014-03-04 13:30:00,80.15,80.16,80.15,80.15,4200.0,60.2027,60.2102,60.2027,60.2027,4200.0
2014-03-04 13:40:00,80.16,80.16,80.15,80.16,5400.0,60.2102,60.2102,60.2027,60.2102,5400.0
2014-03-04 13:50:00,80.15,80.16,80.15,80.16,2100.0,60.2027,60.2102,60.2027,60.2102,2100.0
2014-03-04 14:00:00,80.15,80.16,80.15,80.15,2700.0,60.2027,60.2102,60.2027,60.2027,2700.0
2014-03-04 14:10:00,80.16,80.16,80.15,80.16,10200.0,60.2102,60.2102,60.2027,60.2102,10200.0
2014-03-04 14:20:00,80.15,80.16,80.14,80.16,6800.0,60.2027,60.2102,60.1952,60.2102,6800.0
2014-03-04 14:30:00,80.16,80.17,80.16,80.17,12300.0,60.2102,60.2177,60.2102,60.2177,12300.0
2014-03-04 14:40:00,80.16,80.17,80.16,80.16,12900.0,60.2102,60.2177,60.2102,60.2102,12900.0
2014-03-04 14:50:00,80.16,80.17,80.16,80.16,7700.0,60.2102,60.2177,60.2102,60.2102,7700.0
2014-03-04 15:00:00,80.17,80.17,80.16,80.17,6400.0,60.2177,60.2177,60.2102,60.2177,6400.0
2014-03-04 15:10:00,80.17,80.17,80.15,80.15,77200.0,60.2177,60.2177,60.2027,60.2027,77200.0
2014-03-04 15:20:00,80.16,80.16,80.14,80.15,38300.0,60.2102,60.2102,60.1952,60.2027,38300.0
2014-03-04 15:30:00,80.15,80.16,80.14,80.15,3800.0,60.2027,60.2102,60.1952,60.2027,3800.0
2014-03-04 15:40:00,80.15,80.15,80.14,80.14,36000.0,60.2027,60.2027,60.1952,60.1952,36000.0
2014-03-04 15:50:00,80.14,80.15,80.11,80.11,27300.0,60.1952,60.2027,60.1727,60.1727,27300.0
2014-03-05 09:30:00,80.13,80.13,80.06,80.06,36500.0,60.1877,60.1877,60.1351,60.1351,36500.0
2014-03-05 09:40:00,80.06,80.1,80.05,80.05,6200.0,60.1351,60.1652,60.1276,60.1276,6200.0
2014-03-05 09:50:00,80.05,80.06,80.04,80.05,10800.0,60.1276,60.1351,60.1201,60.1276,10800.0
2014-03-05 10:00:00,80.06,80.07,80.05,80.06,3900.0,60.1351,60.1426,60.1276,60.1351,3900.0
2014-03-05 10:10:00,80.06,80.06,80.06,80.06,700.0,60.1351,60.1351,60.1351,60.1351,700.0
2014-03-05 10:20:00,80.06,80.07,80.06,80.07,1900.0,60.1351,60.1426,60.1351,60.1426,1900.0
2014-03-05 10:30:00,80.07,80.09,80.06,80.08,22400.0,60.1426,60.1577,60.1351,60.1501,22400.0
2014-03-05 10:40:00,80.08,80.1,80.08,80.1,15700.0,60.1501,60.1652,60.1501,60.1652,15700.0
2014-03-05 10:50:00,80.1,80.11,80.09,80.09,7100.0,60.1652,60.1727,60.1577,60.1577,7100.0
2014-03-05 11:00:00,80.1,80.11,80.07,80.07,6700.0,60.1652,60.1727,60.1426,60.1426,6700.0
2014-03-05 11:10:00,80.08,80.1,80.07,80.08,7200.0,60.1501,60.1652,60.1426,60.1501,7200.0
2014-03-05 11:20:00,80.1,80.1,80.07,80.1,8800.0,60.1652,60.1652,60.1426,60.1652,8800.0
2014-03-05 11:30:00,80.1,80.1,80.08,80.09,3600.0,60.1652,60.1652,60.1501,60.1577,3600.0
2014-03-05 11:40:00,80.09,80.1,80.08,80.09,6100.0,60.1577,60.1652,60.1501,60.1577,6100.0
2014-03-05 11:50:00,80.09,80.09,80.08,80.09,6700.0,60.1577,60.1577,60.1501,60.1577,6700.0
2014-03-05 12:00:00,80.09,80.09,80.08,80.08,1700.0,60.1577,60.1577,60.1501,60.1501,1700.0
2014-03-05 12:10:00,80.09,80.09,80.08,80.09,3400.0,60.1577,60.1577,60.1501,60.1577,3400.0
2014-03-05 12:20:00,80.08,80.09,80.08,80.09,8100.0,60.1501,60.1577,60.1501,60.1577,8100.0
2014-03-05 12:30:00,80.09,80.09,80.09,80.09,2300.0,60.1577,60.1577,60.1577,60.1577,2300.0
2014-03-05 12:40:00,80.09,80.1,80.09,80.09,3300.0,60.1577,60.1652,60.1577,60.1577,3300.0
2014-03-05 12:50:00,80.1,80.1,80.08,80.08,12500.0,60.1652,60.1652,60.1501,60.1501,12500.0
2014-03-05 13:00:00,80.08,80.1,80.08,80.09,12800.0,60.1501,60.1652,60.1501,60.1577,12800.0
2014-03-05 13:10:00,80.09,80.1,80.08,80.1,57300.0,60.1577,60.1652,60.1501,60.1652,57300.0
2014-03-05 13:20:00,80.11,80.11,80.09,80.1,4900.0,60.1727,60.1727,60.1577,60.1652,4900.0
2014-03-05 13:30:00,80.1,80.1,80.08,80.09,19500.0,60.1652,60.1652,60.1501,60.1577,19500.0
2014-03-05 13:40:00,80.1,80.11,80.09,80.11,17000.0,60.1652,60.1727,60.1577,60.1727,17000.0
2014-03-05 13:50:00,80.11,80.11,80.1,80.11,6600.0,60.1727,60.1727,60.1652,60.1727,6600.0
2014-03-05 14:00:00,80.1,80.12,80.1,80.11,144300.0,60.1652,60.1802,60.1652,60.1727,144300.0
2014-03-05 14:10:00,80.12,80.12,80.11,80.12,10400.0,60.1802,60.1802,60.1727,60.1802,10400.0
2014-03-05 14:20:00,80.12,80.12,80.11,80.12,17100.0,60.1802,60.1802,60.1727,60.1802,17100.0
2014-03-05 14:30:00,80.12,80.12,80.11,80.12,8200.0,60.1802,60.1802,60.1727,60.1802,8200.0
2014-03-05 14:40:00,80.11,80.12,80.11,80.12,8200.0,60.1727,60.1802,60.1727,60.1802,8200.0
2014-03-05 14:50:00,80.12,80.12,80.11,80.12,6700.0,60.1802,60.1802,60.1727,60.1802,6700.0
2014-03-05 15:00:00,80.12,80.12,80.1,80.11,5700.0,60.1802,60.1802,60.1652,60.1727,5700.0
2014-03-05 15:10:00,80.11,80.11,80.1,80.1,10100.0,60.1727,60.1727,60.1652,60.1652,10100.0
2014-03-05 15:20:00,80.11,80.11,80.09,80.1,10600.0,60.1727,60.1727,60.1577,60.1652,10600.0
2014-03-05 15:30:00,80.1,80.11,80.09,80.09,9000.0,60.1652,60.1727,60.1577,60.1577,9000.0
2014-03-05 15:40:00,80.1,80.11,80.1,80.1,36600.0,60.1652,60.1727,60.1652,60.1652,36600.0
2014-03-05 15:50:00,80.1,80.11,80.09,80.09,17900.0,60.1652,60.1727,60.1577,60.1577,17900.0
2014-03-06 09:30:00,80.04,80.07,80.04,80.05,14200.0,60.1201,60.1426,60.1201,60.1276,14200.0
2014-03-06 09:40:00,80.05,80.06,80.04,80.04,5900.0,60.1276,60.1351,60.1201,60.1201,5900.0
2014-03-06 09:50:00,80.04,80.05,80.03,80.03,14300.0,60.1201,60.1276,60.1126,60.1126,14300.0
2014-03-06 10:00:00,80.04,80.04,80.03,80.04,17300.0,60.1201,60.1201,60.1126,60.1201,17300.0
2014-03-06 10:10:00,80.03,80.04,80.0,80.02,106400.0,60.1126,60.1201,60.0901,60.1051,106400.0
2014-03-06 10:20:00,80.01,80.04,80.01,80.04,21000.0,60.0976,60.1201,60.0976,60.1201,21000.0
2014-03-06 10:30:00,80.04,80.05,80.03,80.05,28400.0,60.1201,60.1276,60.1126,60.1276,28400.0
2014-03-06 10:40:00,80.05,80.05,80.04,80.05,26100.0,60.1276,60.1276,60.1201,60.1276,26100.0
2014-03-06 10:50:00,80.05,80.05,80.03,80.03,12500.0,60.1276,60.1276,60.1126,60.1126,12500.0
2014-03-06 11:00:00,80.04,80.04,80.03,80.04,8600.0,60.1201,60.1201,60.1126,60.1201,8600.0
2014-03-06 11:10:00,80.04,80.04,80.03,80.04,7800.0,60.1201,60.1201,60.1126,60.1201,7800.0
2014-03-06 11:20:00,80.04,80.04,80.01,80.02,9000.0,60.1201,60.1201,60.0976,60.1051,9000.0
2014-03-06 11:30:00,80.02,80.05,80.02,80.04,8700.0,60.1051,60.1276,60.1051,60.1201,8700.0
2014-03-06 11:40:00,80.04,80.05,80.04,80.05,6300.0,60.1201,60.1276,60.1201,60.1276,6300.0
2014-03-06 11:50:00,80.05,80.06,80.04,80.05,41700.0,60.1276,60.1351,60.1201,60.1276,41700.0
2014-03-06 12:00:00,80.05,80.06,80.05,80.06,27000.0,60.1276,60.1351,60.1276,60.1351,27000.0
2014-03-06 12:10:00,80.06,80.06,80.05,80.06,16200.0,60.1351,60.1351,60.1276,60.1351,16200.0
2014-03-06 12:20:00,80.06,80.06,80.05,80.06,16000.0,60.1351,60.1351,60.1276,60.1351,16000.0
2014-03-06 12:30:00,80.06,80.06,80.05,80.06,9400.0,60.1351,60.1351,60.1276,60.1351,9400.0
2014-03-06 12:40:00,80.06,80.06,80.05,80.06,12000.0,60.1351,60.1351,60.1276,60.1351,12000.0
2014-03-06 12:50:00,80.06,80.06,80.05,80.06,23300.0,60.1351,60.1351,60.1276,60.1351,23300.0
2014-03-06 13:00:00,80.06,80.06,80.05,80.05,9800.0,60.1351,60.1351,60.1276,60.1276,9800.0
2014-03-06 13:10:00,80.06,80.06,80.05,80.06,27800.0,60.1351,60.1351,60.1276,60.1351,27800.0
2014-03-06 13:20:00,80.06,80.06,80.05,80.05,6800.0,60.1351,60.1351,60.1276,60.1276,6800.0
2014-03-06 13:30:00,80.06,80.06,80.05,80.06,6600.0,60.1351,60.1351,60.1276,60.1351,6600.0
2014-03-06 13:40:00,80.06,80.09,80.05,80.06,79000.0,60.1351,60.1577,60.1276,60.1351,79000.0
2014-03-06 13:50:00,80.05,80.06,80.04,80.06,23300.0,60.1276,60.1351,60.1201,60.1351,23300.0
2014-03-06 14:00:00,80.04,80.06,80.04,80.06,5600.0,60.1201,60.1351,60.1201,60.1351,5600.0
2014-03-06 14:10:00,80.06,80.06,80.04,80.04,13700.0,60.1351,60.1351,60.1201,60.1201,13700.0
2014-03-06 14:20:00,80.04,80.06,80.04,80.05,12300.0,60.1201,60.1351,60.1201,60.1276,12300.0
2014-03-06 14:30:00,80.06,80.06,80.04,80.05,6500.0,60.1351,60.1351,60.1201,60.1276,6500.0
2014-03-06 14:40:00,80.05,80.05,80.04,80.05,7400.0,60.1276,60.1276,60.1201,60.1276,7400.0
2014-03-06 14:50:00,80.06,80.06,80.04,80.04,8500.0,60.1351,60.1351,60.1201,60.1201,8500.0
2014-03-06 15:00:00,80.05,80.06,80.04,80.05,11100.0,60.1276,60.1351,60.1201,60.1276,11100.0
2014-03-06 15:10:00,80.04,80.06,80.04,80.05,8400.0,60.1201,60.1351,60.1201,60.1276,8400.0
2014-03-06 15:20:00,80.05,80.06,80.04,80.06,11500.0,60.1276,60.1351,60.1201,60.1351,11500.0
2014-03-06 15:30:00,80.05,80.06,80.05,80.05,11900.0,60.1276,60.1351,60.1276,60.1276,11900.0
2014-03-06 15:40:00,80.06,80.06,80.04,80.04,46000.0,60.1351,60.1351,60.1201,60.1201,46000.0
2014-03-06 15:50:00,80.05,80.05,80.04,80.04,16500.0,60.1276,60.1276,60.1201,60.1201,16500.0
2014-03-07 09:30:00,80.0,80.0,79.98,79.99,49200.0,60.0901,60.0901,60.075,60.0825,49200.0
2014-03-07 09:40:00,79.98,79.99,79.96,79.97,59000.0,60.075,60.0825,60.06,60.0675,59000.0
2014-03-07 09:50:00,79.97,79.97,79.92,79.93,16300.0,60.0675,60.0675,60.03,60.0375,16300.0
2014-03-07 10:00:00,79.96,79.97,79.93,79.93,6600.0,60.06,60.0675,60.0375,60.0375,6600.0
2014-03-07 10:10:00,79.93,79.96,79.93,79.94,10500.0,60.0375,60.06,60.0375,60.045,10500.0
2014-03-07 10:20:00,79.96,79.96,79.94,79.96,7000.0,60.06,60.06,60.045,60.06,7000.0
2014-03-07 10:30:00,79.96,79.97,79.95,79.97,2900.0,60.06,60.0675,60.0525,60.0675,2900.0
2014-03-07 10:40:00,79.97,79.97,79.96,79.97,7400.0,60.0675,60.0675,60.06,60.0675,7400.0
2014-03-07 10:50:00,79.96,79.97,79.96,79.97,5700.0,60.06,60.0675,60.06,60.0675,5700.0
2014-03-07 11:00:00,79.97,80.0,79.96,80.0,10700.0,60.0675,60.0901,60.06,60.0901,10700.0
2014-03-07 11:10:00,79.99,80.0,79.97,79.99,7200.0,60.0825,60.0901,60.0675,60.0825,7200.0
2014-03-07 11:20:00,80.0,80.0,79.96,79.96,9900.0,60.0901,60.0901,60.06,60.06,9900.0
2014-03-07 11:30:00,79.97,80.0,79.96,79.99,13800.0,60.0675,60.0901,60.06,60.0825,13800.0
2014-03-07 11:40:00,79.98,79.99,79.97,79.99,7400.0,60.075,60.0825,60.0675,60.0825,7400.0
2014-03-07 11:50:00,79.98,79.99,79.98,79.98,2100.0,60.075,60.0825,60.075,60.075,2100.0
2014-03-07 12:00:00,79.99,79.99,79.98,79.99,3800.0,60.0825,60.0825,60.075,60.0825,3800.0
2014-03-07 12:10:00,79.99,79.99,79.98,79.98,8000.0,60.0825,60.0825,60.075,60.075,8000.0
2014-03-07 12:20:00,79.99,79.99,79.98,79.99,14200.0,60.0825,60.0825,60.075,60.0825,14200.0
2014-03-07 12:30:00,79.99,80.0,79.98,79.98,8200.0,60.0825,60.0901,60.075,60.075,8200.0
2014-03-07 12:40:00,79.98,79.99,79.98,79.99,5200.0,60.075,60.0825,60.075,60.0825,5200.0
2014-03-07 12:50:00,79.99,80.0,79.98,80.0,16100.0,60.0825,60.0901,60.075,60.0901,16100.0
2014-03-07 13:00:00,80.0,80.0,79.99,80.0,8500.0,60.0901,60.0901,60.0825,60.0901,8500.0
2014-03-07 13:10:00,80.0,80.0,79.98,79.99,14400.0,60.0901,60.0901,60.075,60.0825,14400.0
2014-03-07 13:20:00,79.99,79.99,79.98,79.99,2500.0,60.0825,60.0825,60.075,60.0825,2500.0
2014-03-07 13:30:00,79.99,79.99,79.98,79.99,3900.0,60.0825,60.0825,60.075,60.0825,3900.0
2014-03-07 13:40:00,79.98,79.99,79.97,79.97,6100.0,60.075,60.0825,60.0675,60.0675,6100.0
2014-03-07 13:50:00,79.99,79.99,79.97,79.98,12100.0,60.0825,60.0825,60.0675,60.075,12100.0
2014-03-07 14:00:00,79.97,79.98,79.96,79.96,11300.0,60.0675,60.075,60.06,60.06,11300.0
2014-03-07 14:10:00,79.97,79.97,79.95,79.95,10900.0,60.0675,60.0675,60.0525,60.0525,10900.0
2014-03-07 14:20:00,79.95,79.95,79.94,79.94,7300.0,60.0525,60.0525,60.045,60.045,7300.0
2014-03-07 14:30:00,79.94,79.99,79.94,79.97,23200.0,60.045,60.0825,60.045,60.0675,23200.0
2014-03-07 14:40:00,79.97,80.0,79.97,79.99,38800.0,60.0675,60.0901,60.0675,60.0825,38800.0
2014-03-07 14:50:00,79.98,79.99,79.98,79.99,16600.0,60.075,60.0825,60.075,60.0825,16600.0
2014-03-07 15:00:00,79.99,79.99,79.98,79.98,21100.0,60.0825,60.0825,60.075,60.075,21100.0
2014-03-07 15:10:00,79.98,79.99,79.98,79.99,20300.0,60.075,60.0825,60.075,60.0825,20300.0
2014-03-07 15:20:00,79.99,79.99,79.97,79.99,28300.0,60.0825,60.0825,60.0675,60.0825,28300.0
2014-03-07 15:30:00,79.99,79.99,79.98,79.98,14600.0,60.0825,60.0825,60.075,60.075,14600.0
2014-03-07 15:40:00,79.98,79.99,79.96,79.97,47300.0,60.075,60.0825,60.06,60.0675,47300.0
2014-03-07 15:50:00,79.97,79.97,79.93,79.94,32700.0,60.0675,60.0675,60.0375,60.045,32700.0
2014-03-10 09:30:00,79.93,80.0,79.93,79.95,42800.0,60.0375,60.0901,60.0375,60.0525,42800.0
2014-03-10 09:40:00,79.95,79.96,79.94,79.96,4400.0,60.0525,60.06,60.045,60.06,4400.0
2014-03-10 09:50:00,79.96,79.97,79.95,79.96,17600.0,60.06,60.0675,60.0525,60.06,17600.0
2014-03-10 10:00:00,79.97,79.98,79.97,79.98,11900.0,60.0675,60.075,60.0675,60.075,11900.0
2014-03-10 10:10:00,79.98,79.98,79.97,79.98,3000.0,60.075,60.075,60.0675,60.075,3000.0
2014-03-10 10:20:00,79.98,79.98,79.97,79.98,5100.0,60.075,60.075,60.0675,60.075,5100.0
2014-03-10 10:30:00,79.98,80.0,79.98,79.99,10400.0,60.075,60.0901,60.075,60.0825,10400.0
2014-03-10 10:40:00,79.99,80.0,79.96,79.99,18500.0,60.0825,60.0901,60.06,60.0825,18500.0
2014-03-10 10:50:00,79.99,80.0,79.98,79.98,4100.0,60.0825,60.0901,60.075,60.075,4100.0
2014-03-10 11:00:00,79.99,80.0,79.95,79.99,278200.0,60.0825,60.0901,60.0525,60.0825,278200.0
2014-03-10 11:10:00,79.99,79.99,79.98,79.98,3200.0,60.0825,60.0825,60.075,60.075,3200.0
2014-03-10 11:20:00,79.99,79.99,79.94,79.97,13800.0,60.0825,60.0825,60.045,60.0675,13800.0
2014-03-10 11:30:00,79.97,79.98,79.96,79.98,7100.0,60.0675,60.075,60.06,60.075,7100.0
2014-03-10 11:40:00,79.98,79.98,79.96,79.98,2800.0,60.075,60.075,60.06,60.075,2800.0
2014-03-10 11:50:00,79.97,79.98,79.97,79.98,2800.0,60.0675,60.075,60.0675,60.075,2800.0
2014-03-10 12:00:00,79.98,79.99,79.98,79.99,1500.0,60.075,60.0825,60.075,60.0825,1500.0
2014-03-10 12:10:00,79.98,79.99,79.98,79.99,8900.0,60.075,60.0825,60.075,60.0825,8900.0
2014-03-10 12:20:00,79.99,80.0,79.98,80.0,3200.0,60.0825,60.0901,60.075,60.0901,3200.0
2014-03-10 12:30:00,79.99,80.0,79.99,80.0,6400.0,60.0825,60.0901,60.0825,60.0901,6400.0
2014-03-10 12:40:00,80.0,80.0,79.99,79.99,11600.0,60.0901,60.0901,60.0825,60.0825,11600.0
2014-03-10 12:50:00,80.0,80.01,79.99,80.0,24800.0,60.0901,60.0976,60.0825,60.0901,24800.0
2014-03-10 13:00:00,79.99,80.0,79.99,80.0,1000.0,60.0825,60.0901,60.0825,60.0901,1000.0
2014-03-10 13:10:00,80.0,80.0,79.99,80.0,5000.0,60.0901,60.0901,60.0825,60.0901,5000.0
2014-03-10 13:20:00,80.0,80.0,79.98,79.99,5300.0,60.0901,60.0901,60.075,60.0825,5300.0
2014-03-10 13:30:00,79.99,80.0,79.98,80.0,4500.0,60.0825,60.0901,60.075,60.0901,4500.0
2014-03-10 13:40:00,80.0,80.0,79.98,80.0,4500.0,60.0901,60.0901,60.075,60.0901,4500.0
2014-03-10 13:50:00,79.98,80.0,79.98,80.0,5500.0,60.075,60.0901,60.075,60.0901,5500.0
2014-03-10 14:00:00,79.98,80.0,79.98,79.99,5200.0,60.075,60.0901,60.075,60.0825,5200.0
2014-03-10 14:10:00,79.98,80.0,79.98,79.99,14300.0,60.075,60.0901,60.075,60.0825,14300.0
2014-03-10 14:20:00,79.99,79.99,79.98,79.99,4700.0,60.0825,60.0825,60.075,60.0825,4700.0
2014-03-10 14:30:00,79.99,79.99,79.98,79.99,23700.0,60.0825,60.0825,60.075,60.0825,23700.0
2014-03-10 14:40:00,79.98,79.99,79.97,79.97,16200.0,60.075,60.0825,60.0675,60.0675,16200.0
2014-03-10 14:50:00,79.98,79.98,79.97,79.98,8500.0,60.075,60.075,60.0675,60.075,8500.0
2014-03-10 15:00:00,79.98,79.99,79.97,79.98,33900.0,60.075,60.0825,60.0675,60.075,33900.0
2014-03-10 15:10:00,79.97,79.99,79.97,79.98,3900.0,60.0675,60.0825,60.0675,60.075,3900.0
2014-03-10 15:20:00,79.98,79.98,79.96,79.98,24200.0,60.075,60.075,60.06,60.075,24200.0
2014-03-10 15:30:00,79.97,79.98,79.96,79.98,11500.0,60.0675,60.075,60.06,60.075,11500.0
2014-03-10 15:40:00,79.97,79.98,79.96,79.97,27300.0,60.0675,60.075,60.06,60.0675,27300.0
2014-03-10 15:50:00,79.97,79.98,79.96,79.98,30100.0,60.0675,60.075,60.06,60.075,30100.0
2014-03-11 09:30:00,80.0,80.02,79.97,80.01,60700.0,60.0901,60.1051,60.0675,60.0976,60700.0
2014-03-11 09:40:00,79.98,80.01,79.98,80.01,4800.0,60.075,60.0976,60.075,60.0976,4800.0
2014-03-11 09:50:00,80.0,80.01,79.99,80.0,3700.0,60.0901,60.0976,60.0825,60.0901,3700.0
2014-03-11 10:00:00,80.0,80.01,79.98,80.0,17600.0,60.0901,60.0976,60.075,60.0901,17600.0
2014-03-11 10:10:00,80.0,80.0,79.98,80.0,1300.0,60.0901,60.0901,60.075,60.0901,1300.0
2014-03-11 10:20:00,79.99,80.0,79.98,79.99,10300.0,60.0825,60.0901,60.075,60.0825,10300.0
2014-03-11 10:30:00,79.98,80.0,79.97,79.98,8800.0,60.075,60.0901,60.0675,60.075,8800.0
2014-03-11 10:40:00,79.98,79.98,79.97,79.98,11500.0,60.075,60.075,60.0675,60.075,11500.0
2014-03-11 10:50:00,79.97,79.99,79.97,79.99,7400.0,60.0675,60.0825,60.0675,60.0825,7400.0
2014-03-11 11:00:00,79.98,79.99,79.95,79.97,11700.0,60.075,60.0825,60.0525,60.0675,11700.0
2014-03-11 11:10:00,79.98,79.99,79.98,79.98,6300.0,60.075,60.0825,60.075,60.075,6300.0
2014-03-11 11:20:00,79.98,79.98,79.97,79.98,1400.0,60.075,60.075,60.0675,60.075,1400.0
2014-03-11 11:30:00,79.97,79.99,79.97,79.98,9700.0,60.0675,60.0825,60.0675,60.075,9700.0
2014-03-11 11:40:00,79.98,79.99,79.97,79.97,9900.0,60.075,60.0825,60.0675,60.0675,9900.0
2014-03-11 11:50:00,79.99,79.99,79.97,79.99,800.0,60.0825,60.0825,60.0675,60.0825,800.0
2014-03-11 12:00:00,79.98,79.99,79.97,79.99,7300.0,60.075,60.0825,60.0675,60.0825,7300.0
2014-03-11 12:10:00,79.98,79.99,79.97,79.98,5100.0,60.075,60.0825,60.0675,60.075,5100.0
2014-03-11 12:20:00,79.98,79.99,79.98,79.98,7900.0,60.075,60.0825,60.075,60.075,7900.0
2014-03-11 12:30:00,79.98,79.99,79.98,79.99,3100.0,60.075,60.0825,60.075,60.0825,3100.0
2014-03-11 12:40:00,79.98,79.99,79.98,79.98,14400.0,60.075,60.0825,60.075,60.075,14400.0
2014-03-11 12:50:00,79.99,80.0,79.98,80.0,12300.0,60.0825,60.0901,60.075,60.0901,12300.0
2014-03-11 13:00:00,80.0,80.0,79.99,80.0,9500.0,60.0901,60.0901,60.0825,60.0901,9500.0
2014-03-11 13:10:00,80.0,80.01,79.99,80.01,88300.0,60.0901,60.0976,60.0825,60.0976,88300.0
2014-03-11 13:20:00,80.0,80.01,79.98,80.0,23600.0,60.0901,60.0976,60.075,60.0901,23600.0
2014-03-11 13:30:00,79.99,80.0,79.99,80.0,14500.0,60.0825,60.0901,60.0825,60.0901,14500.0
2014-03-11 13:40:00,80.0,80.0,79.99,80.0,4900.0,60.0901,60.0901,60.0825,60.0901,4900.0
2014-03-11 13:50:00,80.0,80.0,79.98,79.98,2600.0,60.0901,60.0901,60.075,60.075,2600.0
2014-03-11 14:00:00,79.98,80.0,79.98,80.0,3800.0,60.075,60.0901,60.075,60.0901,3800.0
2014-03-11 14:10:00,79.99,80.0,79.99,79.99,5900.0,60.0825,60.0901,60.0825,60.0825,5900.0
2014-03-11 14:20:00,79.99,80.0,79.99,80.0,9300.0,60.0825,60.0901,60.0825,60.0901,9300.0
2014-03-11 14:30:00,80.0,80.0,79.99,79.99,13200.0,60.0901,60.0901,60.0825,60.0825,13200.0
2014-03-11 14:40:00,80.0,80.0,79.99,80.0,3600.0,60.0901,60.0901,60.0825,60.0901,3600.0
2014-03-11 14:50:00,79.99,80.0,79.99,80.0,6400.0,60.0825,60.0901,60.0825,60.0901,6400.0
2014-03-11 15:00:00,79.99,80.0,79.98,79.99,10800.0,60.0825,60.0901,60.075,60.0825,10800.0
2014-03-11 15:10:00,79.99,79.99,79.98,79.98,5200.0,60.0825,60.0825,60.075,60.075,5200.0
2014-03-11 15:20:00,79.98,79.99,79.98,79.98,4100.0,60.075,60.0825,60.075,60.075,4100.0
2014-03-11 15:30:00,80.0,80.0,79.98,79.99,2800.0,60.0901,60.0901,60.075,60.0825,2800.0
2014-03-11 15:40:00,79.98,79.99,79.98,79.99,5700.0,60.075,60.0825,60.075,60.0825,5700.0
2014-03-11 15:50:00,79.99,79.99,79.97,79.97,11500.0,60.0825,60.0825,60.0675,60.0675,11500.0
2014-03-12 09:30:00,80.02,80.08,80.02,80.08,16400.0,60.1051,60.1501,60.1051,60.1501,16400.0
2014-03-12 09:40:00,80.06,80.08,80.03,80.06,9800.0,60.1351,60.1501,60.1126,60.1351,9800.0
2014-03-12 09:50:00,80.06,80.08,80.04,80.04,19200.0,60.1351,60.1501,60.1201,60.1201,19200.0
2014-03-12 10:00:00,80.06,80.07,80.05,80.07,9300.0,60.1351,60.1426,60.1276,60.1426,9300.0
2014-03-12 10:10:00,80.05,80.07,80.04,80.04,1200.0,60.1276,60.1426,60.1201,60.1201,1200.0
2014-03-12 10:20:00,80.06,80.07,80.06,80.06,3800.0,60.1351,60.1426,60.1351,60.1351,3800.0
2014-03-12 10:30:00,80.06,80.07,80.04,80.04,5300.0,60.1351,60.1426,60.1201,60.1201,5300.0
2014-03-12 10:40:00,80.04,80.06,80.04,80.05,22700.0,60.1201,60.1351,60.1201,60.1276,22700.0
2014-03-12 10:50:00,80.05,80.06,80.03,80.06,15800.0,60.1276,60.1351,60.1126,60.1351,15800.0
2014-03-12 11:00:00,80.06,80.06,80.04,80.06,3000.0,60.1351,60.1351,60.1201,60.1351,3000.0
2014-03-12 11:10:00,80.06,80.06,80.05,80.05,2900.0,60.1351,60.1351,60.1276,60.1276,2900.0
2014-03-12 11:20:00,80.05,80.06,80.04,80.05,1800.0,60.1276,60.1351,60.1201,60.1276,1800.0
2014-03-12 11:30:00,80.05,80.06,80.04,80.05,4500.0,60.1276,60.1351,60.1201,60.1276,4500.0
2014-03-12 11:40:00,80.05,80.05,80.04,80.04,4200.0,60.1276,60.1276,60.1201,60.1201,4200.0
2014-03-12 11:50:00,80.04,80.05,80.04,80.05,2800.0,60.1201,60.1276,60.1201,60.1276,2800.0
2014-03-12 12:00:00,80.05,80.05,80.04,80.04,9000.0,60.1276,60.1276,60.1201,60.1201,9000.0
2014-03-12 12:10:00,80.04,80.05,80.04,80.05,9000.0,60.1201,60.1276,60.1201,60.1276,9000.0
2014-03-12 12:20:00,80.04,80.05,80.04,80.05,24100.0,60.1201,60.1276,60.1201,60.1276,24100.0
2014-03-12 12:30:00,80.04,80.05,80.04,80.05,22300.0,60.1201,60.1276,60.1201,60.1276,22300.0
2014-03-12 12:40:00,80.05,80.05,80.04,80.05,9300.0,60.1276,60.1276,60.1201,60.1276,9300.0
2014-03-12 12:50:00,80.05,80.05,80.04,80.05,3900.0,60.1276,60.1276,60.1201,60.1276,3900.0
2014-03-12 13:00:00,80.05,80.05,80.04,80.05,3800.0,60.1276,60.1276,60.1201,60.1276,3800.0
2014-03-12 13:10:00,80.04,80.05,80.04,80.04,5700.0,60.1201,60.1276,60.1201,60.1201,5700.0
2014-03-12 13:20:00,80.04,80.05,80.04,80.04,4400.0,60.1201,60.1276,60.1201,60.1201,4400.0
2014-03-12 13:30:00,80.04,80.05,80.04,80.05,2000.0,60.1201,60.1276,60.1201,60.1276,2000.0
2014-03-12 13:40:00,80.05,80.05,80.04,80.05,8500.0,60.1276,60.1276,60.1201,60.1276,8500.0
2014-03-12 13:50:00,80.04,80.05,80.04,80.04,24200.0,60.1201,60.1276,60.1201,60.1201,24200.0
2014-03-12 14:00:00,80.05,80.06,80.05,80.05,8900.0,60.1276,60.1351,60.1276,60.1276,8900.0
2014-03-12 14:10:00,80.05,80.06,80.05,80.06,14600.0,60.1276,60.1351,60.1276,60.1351,14600.0
2014-03-12 14:20:00,80.06,80.06,80.05,80.06,6500.0,60.1351,60.1351,60.1276,60.1351,6500.0
2014-03-12 14:30:00,80.06,80.07,80.05,80.07,17200.0,60.1351,60.1426,60.1276,60.1426,17200.0
2014-03-12 14:40:00,80.06,80.07,80.06,80.07,4900.0,60.1351,60.1426,60.1351,60.1426,4900.0
2014-03-12 14:50:00,80.07,80.07,80.06,80.07,10400.0,60.1426,60.1426,60.1351,60.1426,10400.0
2014-03-12 15:00:00,80.06,80.07,80.05,80.07,4200.0,60.1351,60.1426,60.1276,60.1426,4200.0
2014-03-12 15:10:00,80.06,80.07,80.06,80.06,7400.0,60.1351,60.1426,60.1351,60.1351,7400.0
2014-03-12 15:20:00,80.06,80.07,80.06,80.07,10300.0,60.1351,60.1426,60.1351,60.1426,10300.0
2014-03-12 15:30:00,80.06,80.07,80.06,80.06,6100.0,60.1351,60.1426,60.1351,60.1351,6100.0
2014-03-12 15:40:00,80.07,80.07,80.05,80.06,13800.0,60.1426,60.1426,60.1276,60.1351,13800.0
2014-03-12 15:50:00,80.05,80.07,80.05,80.05,5300.0,60.1276,60.1426,60.1276,60.1276,5300.0
2014-03-13 09:30:00,79.97,80.02,79.95,79.96,17600.0,60.0675,60.1051,60.0525,60.06,17600.0
2014-03-13 09:40:00,79.97,79.97,79.95,79.97,13200.0,60.0675,60.0675,60.0525,60.0675,13200.0
2014-03-13 09:50:00,79.96,79.96,79.94,79.94,10600.0,60.06,60.06,60.045,60.045,10600.0
2014-03-13 10:00:00,79.95,79.98,79.94,79.98,19700.0,60.0525,60.075,60.045,60.075,19700.0
2014-03-13 10:10:00,79.98,79.98,79.96,79.97,10100.0,60.075,60.075,60.06,60.0675,10100.0
2014-03-13 10:20:00,79.98,79.98,79.96,79.97,22500.0,60.075,60.075,60.06,60.0675,22500.0
2014-03-13 10:30:00,79.97,79.97,79.96,79.96,11700.0,60.0675,60.0675,60.06,60.06,11700.0
2014-03-13 10:40:00,79.97,79.97,79.96,79.97,10600.0,60.0675,60.0675,60.06,60.0675,10600.0
2014-03-13 10:50:00,79.96,79.97,79.95,79.95,37600.0,60.06,60.0675,60.0525,60.0525,37600.0
2014-03-13 11:00:00,79.95,79.98,79.94,79.97,31500.0,60.0525,60.075,60.045,60.0675,31500.0
2014-03-13 11:10:00,79.97,79.97,79.96,79.97,4100.0,60.0675,60.0675,60.06,60.0675,4100.0
2014-03-13 11:20:00,79.97,79.97,79.96,79.97,27500.0,60.0675,60.0675,60.06,60.0675,27500.0
2014-03-13 11:30:00,79.97,79.97,79.96,79.97,14700.0,60.0675,60.0675,60.06,60.0675,14700.0
2014-03-13 11:40:00,79.97,79.97,79.96,79.97,12300.0,60.0675,60.0675,60.06,60.0675,12300.0
2014-03-13 11:50:00,79.97,80.01,79.97,79.99,29700.0,60.0675,60.0976,60.0675,60.0825,29700.0
2014-03-13 12:00:00,80.0,80.04,79.99,80.03,60600.0,60.0901,60.1201,60.0825,60.1126,60600.0
2014-03-13 12:10:00,80.04,80.04,80.02,80.03,34000.0,60.1201,60.1201,60.1051,60.1126,34000.0
2014-03-13 12:20:00,80.03,80.03,80.01,80.02,26600.0,60.1126,60.1126,60.0976,60.1051,26600.0
2014-03-13 12:30:00,80.01,80.02,80.01,80.01,21600.0,60.0976,60.1051,60.0976,60.0976,21600.0
2014-03-13 12:40:00,80.02,80.02,80.01,80.01,6400.0,60.1051,60.1051,60.0976,60.0976,6400.0
2014-03-13 12:50:00,80.01,80.02,80.01,80.01,25000.0,60.0976,60.1051,60.0976,60.0976,25000.0
2014-03-13 13:00:00,80.02,80.02,80.01,80.02,14800.0,60.1051,60.1051,60.0976,60.1051,14800.0
2014-03-13 13:10:00,80.02,80.02,80.0,80.0,68100.0,60.1051,60.1051,60.0901,60.0901,68100.0
2014-03-13 13:20:00,80.0,80.01,80.0,80.01,29700.0,60.0901,60.0976,60.0901,60.0976,29700.0
2014-03-13 13:30:00,80.01,80.01,80.0,80.0,59600.0,60.0976,60.0976,60.0901,60.0901,59600.0
2014-03-13 13:40:00,80.0,80.01,80.0,80.0,75200.0,60.0901,60.0976,60.0901,60.0901,75200.0
2014-03-13 13:50:00,80.0,80.01,79.99,80.0,102700.0,60.0901,60.0976,60.0825,60.0901,102700.0
2014-03-13 14:00:00,79.99,80.0,79.98,79.99,74000.0,60.0825,60.0901,60.075,60.0825,74000.0
2014-03-13 14:10:00,79.98,79.99,79.97,79.98,104700.0,60.075,60.0825,60.0675,60.075,104700.0
2014-03-13 14:20:00,79.98,79.99,79.97,79.98,60300.0,60.075,60.0825,60.0675,60.075,60300.0
2014-03-13 14:30:00,79.97,79.98,79.97,79.98,114300.0,60.0675,60.075,60.0675,60.075,114300.0
2014-03-13 14:40:00,79.97,79.98,79.97,79.97,101000.0,60.0675,60.075,60.0675,60.0675,101000.0
2014-03-13 14:50:00,79.97,79.98,79.97,79.98,30100.0,60.0675,60.075,60.0675,60.075,30100.0
2014-03-13 15:00:00,79.98,80.01,79.98,80.0,186700.0,60.075,60.0976,60.075,60.0901,186700.0
2014-03-13 15:10:00,79.99,80.01,79.99,80.0,157400.0,60.0825,60.0976,60.0825,60.0901,157400.0
2014-03-13 15:20:00,80.0,80.01,80.0,80.0,14800.0,60.0901,60.0976,60.0901,60.0901,14800.0
2014-03-13 15:30:00,80.0,80.01,80.0,80.01,65300.0,60.0901,60.0976,60.0901,60.0976,65300.0
2014-03-13 15:40:00,80.01,80.01,80.0,80.01,12400.0,60.0976,60.0976,60.0901,60.0976,12400.0
2014-03-13 15:50:00,80.0,80.01,80.0,80.0,40300.0,60.0901,60.0976,60.0901,60.0901,40300.0
2014-03-14 09:30:00,80.0,80.04,80.0,80.03,22400.0,60.0901,60.1201,60.0901,60.1126,22400.0
2014-03-14 09:40:00,80.02,80.04,80.02,80.03,2200.0,60.1051,60.1201,60.1051,60.1126,2200.0
2014-03-14 09:50:00,80.03,80.03,80.0,80.02,1300.0,60.1126,60.1126,60.0901,60.1051,1300.0
2014-03-14 10:00:00,80.03,80.03,79.98,79.99,18900.0,60.1126,60.1126,60.075,60.0825,18900.0
2014-03-14 10:10:00,79.99,80.01,79.99,80.01,5400.0,60.0825,60.0976,60.0825,60.0976,5400.0
2014-03-14 10:20:00,80.03,80.04,80.02,80.03,47400.0,60.1126,60.1201,60.1051,60.1126,47400.0
2014-03-14 10:30:00,80.04,80.04,80.02,80.02,10100.0,60.1201,60.1201,60.1051,60.1051,10100.0
2014-03-14 10:40:00,80.04,80.04,80.02,80.02,7100.0,60.1201,60.1201,60.1051,60.1051,7100.0
2014-03-14 10:50:00,80.02,80.04,80.02,80.03,3900.0,60.1051,60.1201,60.1051,60.1126,3900.0
2014-03-14 11:00:00,80.04,80.04,80.02,80.04,10200.0,60.1201,60.1201,60.1051,60.1201,10200.0
2014-03-14 11:10:00,80.03,80.05,80.03,80.05,4400.0,60.1126,60.1276,60.1126,60.1276,4400.0
2014-03-14 11:20:00,80.05,80.05,80.04,80.05,4700.0,60.1276,60.1276,60.1201,60.1276,4700.0
2014-03-14 11:30:00,80.04,80.05,80.03,80.04,39100.0,60.1201,60.1276,60.1126,60.1201,39100.0
2014-03-14 11:40:00,80.03,80.04,80.01,80.01,10500.0,60.1126,60.1201,60.0976,60.0976,10500.0
2014-03-14 11:50:00,80.02,80.03,80.0,80.01,14100.0,60.1051,60.1126,60.0901,60.0976,14100.0
2014-03-14 12:00:00,80.02,80.04,80.01,80.03,16100.0,60.1051,60.1201,60.0976,60.1126,16100.0
2014-03-14 12:10:00,80.02,80.04,80.02,80.04,2100.0,60.1051,60.1201,60.1051,60.1201,2100.0
2014-03-14 12:20:00,80.04,80.04,80.03,80.04,4500.0,60.1201,60.1201,60.1126,60.1201,4500.0
2014-03-14 12:30:00,80.04,80.05,80.02,80.04,9400.0,60.1201,60.1276,60.1051,60.1201,9400.0
2014-03-14 12:40:00,80.03,80.03,80.0,80.02,78700.0,60.1126,60.1126,60.0901,60.1051,78700.0
2014-03-14 12:50:00,80.02,80.03,80.0,80.02,39100.0,60.1051,60.1126,60.0901,60.1051,39100.0
2014-03-14 13:00:00,80.01,80.02,80.0,80.01,6700.0,60.0976,60.1051,60.0901,60.0976,6700.0
2014-03-14 13:10:00,80.01,80.02,80.0,80.02,6400.0,60.0976,60.1051,60.0901,60.1051,6400.0
2014-03-14 13:20:00,80.02,80.03,80.02,80.03,3900.0,60.1051,60.1126,60.1051,60.1126,3900.0
2014-03-14 13:30:00,80.03,80.03,80.02,80.03,2100.0,60.1126,60.1126,60.1051,60.1126,2100.0
2014-03-14 13:40:00,80.03,80.03,80.01,80.03,5300.0,60.1126,60.1126,60.0976,60.1126,5300.0
2014-03-14 13:50:00,80.03,80.03,80.01,80.01,12700.0,60.1126,60.1126,60.0976,60.0976,12700.0
2014-03-14 14:00:00,80.01,80.03,80.0,80.03,32200.0,60.0976,60.1126,60.0901,60.1126,32200.0
2014-03-14 14:10:00,80.02,80.02,80.01,80.02,30100.0,60.1051,60.1051,60.0976,60.1051,30100.0
2014-03-14 14:20:00,80.02,80.02,80.01,80.01,6600.0,60.1051,60.1051,60.0976,60.0976,6600.0
2014-03-14 14:30:00,80.02,80.02,80.0,80.0,6600.0,60.1051,60.1051,60.0901,60.0901,6600.0
2014-03-14 14:40:00,80.0,80.01,80.0,80.01,7600.0,60.0901,60.0976,60.0901,60.0976,7600.0
2014-03-14 14:50:00,80.0,80.02,80.0,80.02,22400.0,60.0901,60.1051,60.0901,60.1051,22400.0
2014-03-14 15:00:00,80.02,80.02,80.0,80.0,10000.0,60.1051,60.1051,60.0901,60.0901,10000.0
2014-03-14 15:10:00,80.01,80.01,80.0,80.01,5400.0,60.0976,60.0976,60.0901,60.0976,5400.0
2014-03-14 15:20:00,80.01,80.02,80.0,80.02,7900.0,60.0976,60.1051,60.0901,60.1051,7900.0
2014-03-14 15:30:00,80.01,80.02,80.01,80.02,7400.0,60.0976,60.1051,60.0976,60.1051,7400.0
2014-03-14 15:40:00,80.02,80.02,80.0,80.01,11700.0,60.1051,60.1051,60.0901,60.0976,11700.0
2014-03-14 15:50:00,80.01,80.02,80.0,80.01,22900.0,60.0976,60.1051,60.0901,60.0976,22900.0
2014-03-17 09:30:00,80.13,80.13,79.99,80.0,23900.0,60.1877,60.1877,60.0825,60.0901,23900.0
2014-03-17 09:40:00,80.0,80.01,80.0,80.01,13100.0,60.0901,60.0976,60.0901,60.0976,13100.0
2014-03-17 09:50:00,80.0,80.03,80.0,80.03,5600.0,60.0901,60.1126,60.0901,60.1126,5600.0
2014-03-17 10:00:00,80.01,80.03,80.0,80.0,4800.0,60.0976,60.1126,60.0901,60.0901,4800.0
2014-03-17 10:10:00,80.01,80.02,80.0,80.02,5900.0,60.0976,60.1051,60.0901,60.1051,5900.0
2014-03-17 10:20:00,80.02,80.02,80.0,80.0,28700.0,60.1051,60.1051,60.0901,60.0901,28700.0
2014-03-17 10:30:00,80.01,80.02,80.0,80.02,12400.0,60.0976,60.1051,60.0901,60.1051,12400.0
2014-03-17 10:40:00,80.02,80.03,80.01,80.02,64800.0,60.1051,60.1126,60.0976,60.1051,64800.0
2014-03-17 10:50:00,80.02,80.03,80.01,80.02,7200.0,60.1051,60.1126,60.0976,60.1051,7200.0
2014-03-17 11:00:00,80.02,80.02,80.01,80.01,2000.0,60.1051,60.1051,60.0976,60.0976,2000.0
2014-03-17 11:10:00,80.03,80.03,80.01,80.02,8400.0,60.1126,60.1126,60.0976,60.1051,8400.0
2014-03-17 11:20:00,80.01,80.02,80.01,80.01,2100.0,60.0976,60.1051,60.0976,60.0976,2100.0
2014-03-17 11:30:00,80.01,80.02,80.01,80.01,2900.0,60.0976,60.1051,60.0976,60.0976,2900.0
2014-03-17 11:40:00,80.02,80.02,80.01,80.01,4500.0,60.1051,60.1051,60.0976,60.0976,4500.0
2014-03-17 11:50:00,80.02,80.02,80.01,80.02,2800.0,60.1051,60.1051,60.0976,60.1051,2800.0
2014-03-17 12:00:00,80.01,80.02,80.01,80.02,4400.0,60.0976,60.1051,60.0976,60.1051,4400.0
2014-03-17 12:10:00,80.01,80.02,80.01,80.02,9600.0,60.0976,60.1051,60.0976,60.1051,9600.0
2014-03-17 12:20:00,80.02,80.04,80.01,80.04,2200.0,60.1051,60.1201,60.0976,60.1201,2200.0
2014-03-17 12:30:00,80.04,80.04,80.03,80.03,4900.0,60.1201,60.1201,60.1126,60.1126,4900.0
2014-03-17 12:40:00,80.04,80.04,80.03,80.03,9300.0,60.1201,60.1201,60.1126,60.1126,9300.0
2014-03-17 12:50:00,80.04,80.04,80.03,80.03,5600.0,60.1201,60.1201,60.1126,60.1126,5600.0
2014-03-17 13:00:00,80.03,80.04,80.02,80.02,8100.0,60.1126,60.1201,60.1051,60.1051,8100.0
2014-03-17 13:10:00,80.02,80.03,80.02,80.02,7600.0,60.1051,60.1126,60.1051,60.1051,7600.0
2014-03-17 13:20:00,80.03,80.03,80.02,80.03,2800.0,60.1126,60.1126,60.1051,60.1126,2800.0
2014-03-17 13:30:00,80.03,80.03,80.02,80.02,2800.0,60.1126,60.1126,60.1051,60.1051,2800.0
2014-03-17 13:40:00,80.03,80.03,80.02,80.03,5500.0,60.1126,60.1126,60.1051,60.1126,5500.0
2014-03-17 13:50:00,80.03,80.03,80.02,80.03,17800.0,60.1126,60.1126,60.1051,60.1126,17800.0
2014-03-17 14:00:00,80.03,80.03,80.02,80.03,4000.0,60.1126,60.1126,60.1051,60.1126,4000.0
2014-03-17 14:10:00,80.02,80.03,80.02,80.02,19400.0,60.1051,60.1126,60.1051,60.1051,19400.0
2014-03-17 14:20:00,80.03,80.03,80.02,80.03,6000.0,60.1126,60.1126,60.1051,60.1126,6000.0
2014-03-17 14:30:00,80.03,80.03,80.02,80.02,46600.0,60.1126,60.1126,60.1051,60.1051,46600.0
2014-03-17 14:40:00,80.03,80.03,80.02,80.03,5700.0,60.1126,60.1126,60.1051,60.1126,5700.0
2014-03-17 14:50:00,80.03,80.03,80.02,80.03,7600.0,60.1126,60.1126,60.1051,60.1126,7600.0
2014-03-17 15:00:00,80.02,80.03,80.02,80.02,4200.0,60.1051,60.1126,60.1051,60.1051,4200.0
2014-03-17 15:10:00,80.02,80.03,80.02,80.03,9300.0,60.1051,60.1126,60.1051,60.1126,9300.0
2014-03-17 15:20:00,80.03,80.03,80.02,80.02,5700.0,60.1126,60.1126,60.1051,60.1051,5700.0
2014-03-17 15:30:00,80.03,80.03,80.02,80.03,5400.0,60.1126,60.1126,60.1051,60.1126,5400.0
2014-03-17 15:40:00,80.03,80.03,80.02,80.03,7500.0,60.1126,60.1126,60.1051,60.1126,7500.0
2014-03-17 15:50:00,80.03,80.03,80.02,80.02,19300.0,60.1126,60.1126,60.1051,60.1051,19300.0
2014-03-18 09:30:00,80.03,80.05,80.02,80.03,47700.0,60.1126,60.1276,60.1051,60.1126,47700.0
2014-03-18 09:40:00,80.02,80.03,80.02,80.03,6300.0,60.1051,60.1126,60.1051,60.1126,6300.0
2014-03-18 09:50:00,80.03,80.03,80.01,80.01,11300.0,60.1126,60.1126,60.0976,60.0976,11300.0
2014-03-18 10:00:00,80.02,80.02,79.99,79.99,15900.0,60.1051,60.1051,60.0825,60.0825,15900.0
2014-03-18 10:10:00,80.0,80.0,79.99,80.0,20900.0,60.0901,60.0901,60.0825,60.0901,20900.0
2014-03-18 10:20:00,80.0,80.0,79.99,80.0,9300.0,60.0901,60.0901,60.0825,60.0901,9300.0
2014-03-18 10:30:00,79.99,80.0,79.99,79.99,17000.0,60.0825,60.0901,60.0825,60.0825,17000.0
2014-03-18 10:40:00,80.0,80.0,79.99,80.0,13900.0,60.0901,60.0901,60.0825,60.0901,13900.0
2014-03-18 10:50:00,79.99,80.0,79.99,79.99,10600.0,60.0825,60.0901,60.0825,60.0825,10600.0
2014-03-18 11:00:00,79.99,80.0,79.99,80.0,14700.0,60.0825,60.0901,60.0825,60.0901,14700.0
2014-03-18 11:10:00,79.99,80.0,79.99,79.99,8900.0,60.0825,60.0901,60.0825,60.0825,8900.0
2014-03-18 11:20:00,80.0,80.0,79.99,79.99,4100.0,60.0901,60.0901,60.0825,60.0825,4100.0
2014-03-18 11:30:00,79.99,80.0,79.99,79.99,7800.0,60.0825,60.0901,60.0825,60.0825,7800.0
2014-03-18 11:40:00,80.0,80.01,79.99,80.0,40300.0,60.0901,60.0976,60.0825,60.0901,40300.0
2014-03-18 11:50:00,80.0,80.0,79.99,80.0,52600.0,60.0901,60.0901,60.0825,60.0901,52600.0
2014-03-18 12:00:00,80.0,80.0,79.99,79.99,6200.0,60.0901,60.0901,60.0825,60.0825,6200.0
2014-03-18 12:10:00,80.0,80.0,79.99,80.0,33900.0,60.0901,60.0901,60.0825,60.0901,33900.0
2014-03-18 12:20:00,80.0,80.01,80.0,80.0,4900.0,60.0901,60.0976,60.0901,60.0901,4900.0
2014-03-18 12:30:00,80.01,80.01,80.0,80.01,5600.0,60.0976,60.0976,60.0901,60.0976,5600.0
2014-03-18 12:40:00,80.0,80.02,80.0,80.02,28600.0,60.0901,60.1051,60.0901,60.1051,28600.0
2014-03-18 12:50:00,80.01,80.02,80.0,80.02,53900.0,60.0976,60.1051,60.0901,60.1051,53900.0
2014-03-18 13:00:00,80.01,80.03,80.01,80.03,49900.0,60.0976,60.1126,60.0976,60.1126,49900.0
2014-03-18 13:10:00,80.02,80.03,80.02,80.02,5700.0,60.1051,60.1126,60.1051,60.1051,5700.0
2014-03-18 13:20:00,80.02,80.03,80.01,80.03,4300.0,60.1051,60.1126,60.0976,60.1126,4300.0
2014-03-18 13:30:00,80.02,80.03,80.01,80.01,69400.0,60.1051,60.1126,60.0976,60.0976,69400.0
2014-03-18 13:40:00,80.02,80.03,80.02,80.03,34400.0,60.1051,60.1126,60.1051,60.1126,34400.0
2014-03-18 13:50:00,80.03,80.03,80.02,80.03,41900.0,60.1126,60.1126,60.1051,60.1126,41900.0
2014-03-18 14:00:00,80.03,80.03,80.01,80.03,5800.0,60.1126,60.1126,60.0976,60.1126,5800.0
2014-03-18 14:10:00,80.02,80.03,80.02,80.03,37200.0,60.1051,60.1126,60.1051,60.1126,37200.0
2014-03-18 14:20:00,80.03,80.03,80.02,80.03,3400.0,60.1126,60.1126,60.1051,60.1126,3400.0
2014-03-18 14:30:00,80.02,80.03,80.02,80.02,28000.0,60.1051,60.1126,60.1051,60.1051,28000.0
2014-03-18 14:40:00,80.02,80.03,80.02,80.02,6300.0,60.1051,60.1126,60.1051,60.1051,6300.0
2014-03-18 14:50:00,80.02,80.03,80.02,80.02,34000.0,60.1051,60.1126,60.1051,60.1051,34000.0
2014-03-18 15:00:00,80.02,80.04,80.02,80.03,25300.0,60.1051,60.1201,60.1051,60.1126,25300.0
2014-03-18 15:10:00,80.03,80.03,80.02,80.03,6500.0,60.1126,60.1126,60.1051,60.1126,6500.0
2014-03-18 15:20:00,80.02,80.05,80.02,80.04,29700.0,60.1051,60.1276,60.1051,60.1201,29700.0
2014-03-18 15:30:00,80.05,80.05,80.04,80.05,23100.0,60.1276,60.1276,60.1201,60.1276,23100.0
2014-03-18 15:40:00,80.05,80.07,80.05,80.05,23900.0,60.1276,60.1426,60.1276,60.1276,23900.0
2014-03-18 15:50:00,80.06,80.07,80.04,80.06,39600.0,60.1351,60.1426,60.1201,60.1351,39600.0
2014-03-19 09:30:00,80.04,80.06,80.02,80.06,23900.0,60.1201,60.1351,60.1051,60.1351,23900.0
2014-03-19 09:40:00,80.06,80.06,80.05,80.05,6000.0,60.1351,60.1351,60.1276,60.1276,6000.0
2014-03-19 09:50:00,80.05,80.06,80.05,80.05,3800.0,60.1276,60.1351,60.1276,60.1276,3800.0
2014-03-19 10:00:00,80.06,80.06,80.04,80.06,26200.0,60.1351,60.1351,60.1201,60.1351,26200.0
2014-03-19 10:10:00,80.05,80.06,80.05,80.06,9000.0,60.1276,60.1351,60.1276,60.1351,9000.0
2014-03-19 10:20:00,80.05,80.05,80.04,80.04,8400.0,60.1276,60.1276,60.1201,60.1201,8400.0
2014-03-19 10:30:00,80.04,80.05,80.04,80.05,3600.0,60.1201,60.1276,60.1201,60.1276,3600.0
2014-03-19 10:40:00,80.04,80.05,80.04,80.04,4600.0,60.1201,60.1276,60.1201,60.1201,4600.0
2014-03-19 10:50:00,80.05,80.05,80.04,80.05,5700.0,60.1276,60.1276,60.1201,60.1276,5700.0
2014-03-19 11:00:00,80.04,80.05,80.04,80.04,4700.0,60.1201,60.1276,60.1201,60.1201,4700.0
2014-03-19 11:10:00,80.04,80.06,80.04,80.05,10500.0,60.1201,60.1351,60.1201,60.1276,10500.0
2014-03-19 11:20:00,80.06,80.06,80.05,80.05,3300.0,60.1351,60.1351,60.1276,60.1276,3300.0
2014-03-19 11:30:00,80.06,80.06,80.05,80.06,6200.0,60.1351,60.1351,60.1276,60.1351,6200.0
2014-03-19 11:40:00,80.05,80.06,80.05,80.05,4000.0,60.1276,60.1351,60.1276,60.1276,4000.0
2014-03-19 11:50:00,80.06,80.06,80.04,80.04,11200.0,60.1351,60.1351,60.1201,60.1201,11200.0
2014-03-19 12:00:00,80.05,80.05,80.04,80.05,10200.0,60.1276,60.1276,60.1201,60.1276,10200.0
2014-03-19 12:10:00,80.05,80.06,80.05,80.06,4300.0,60.1276,60.1351,60.1276,60.1351,4300.0
2014-03-19 12:20:00,80.06,80.06,80.05,80.06,7100.0,60.1351,60.1351,60.1276,60.1351,7100.0
2014-03-19 12:30:00,80.05,80.06,80.05,80.06,4600.0,60.1276,60.1351,60.1276,60.1351,4600.0
2014-03-19 12:40:00,80.06,80.06,80.05,80.05,2100.0,60.1351,60.1351,60.1276,60.1276,2100.0
2014-03-19 12:50:00,80.06,80.06,80.05,80.06,4200.0,60.1351,60.1351,60.1276,60.1351,4200.0
2014-03-19 13:00:00,80.06,80.06,80.05,80.05,17500.0,60.1351,60.1351,60.1276,60.1276,17500.0
2014-03-19 13:10:00,80.05,80.06,80.05,80.06,8000.0,60.1276,60.1351,60.1276,60.1351,8000.0
2014-03-19 13:20:00,80.06,80.06,80.04,80.05,8700.0,60.1351,60.1351,60.1201,60.1276,8700.0
2014-03-19 13:30:00,80.05,80.05,80.04,80.05,12000.0,60.1276,60.1276,60.1201,60.1276,12000.0
2014-03-19 13:40:00,80.05,80.05,80.04,80.04,11300.0,60.1276,60.1276,60.1201,60.1201,11300.0
2014-03-19 13:50:00,80.05,80.05,80.04,80.05,6400.0,60.1276,60.1276,60.1201,60.1276,6400.0
2014-03-19 14:00:00,80.04,80.04,79.88,79.88,91100.0,60.1201,60.1201,59.9999,59.9999,91100.0
2014-03-19 14:10:00,79.89,79.89,79.88,79.88,8900.0,60.0074,60.0074,59.9999,59.9999,8900.0
2014-03-19 14:20:00,79.89,79.91,79.88,79.9,35300.0,60.0074,60.0225,59.9999,60.0149,35300.0
2014-03-19 14:30:00,79.9,79.91,79.88,79.88,13100.0,60.0149,60.0225,59.9999,59.9999,13100.0
2014-03-19 14:40:00,79.88,79.89,79.88,79.88,9900.0,59.9999,60.0074,59.9999,59.9999,9900.0
2014-03-19 14:50:00,79.89,79.89,79.87,79.87,53900.0,60.0074,60.0074,59.9924,59.9924,53900.0
2014-03-19 15:00:00,79.87,79.87,79.81,79.81,14600.0,59.9924,59.9924,59.9473,59.9473,14600.0
2014-03-19 15:10:00,79.82,79.82,79.77,79.79,42300.0,59.9549,59.9549,59.9173,59.9323,42300.0
2014-03-19 15:20:00,79.79,79.83,79.78,79.8,57800.0,59.9323,59.9624,59.9248,59.9398,57800.0
2014-03-19 15:30:00,79.79,79.84,79.79,79.83,8500.0,59.9323,59.9699,59.9323,59.9624,8500.0
2014-03-19 15:40:00,79.83,79.85,79.82,79.84,23100.0,59.9624,59.9774,59.9549,59.9699,23100.0
2014-03-19 15:50:00,79.83,79.84,79.81,79.83,62800.0,59.9624,59.9699,59.9473,59.9624,62800.0
2014-03-20 09:30:00,79.84,79.86,79.8,79.8,26200.0,59.9699,59.9849,59.9398,59.9398,26200.0
2014-03-20 09:40:00,79.8,79.86,79.8,79.84,47200.0,59.9398,59.9849,59.9398,59.9699,47200.0
2014-03-20 09:50:00,79.84,79.85,79.82,79.85,5200.0,59.9699,59.9774,59.9549,59.9774,5200.0
2014-03-20 10:00:00,79.84,79.84,79.81,79.81,72900.0,59.9699,59.9699,59.9473,59.9473,72900.0
2014-03-20 10:10:00,79.83,79.83,79.81,79.82,3300.0,59.9624,59.9624,59.9473,59.9549,3300.0
2014-03-20 10:20:00,79.82,79.83,79.81,79.83,2700.0,59.9549,59.9624,59.9473,59.9624,2700.0
2014-03-20 10:30:00,79.82,79.83,79.81,79.82,4700.0,59.9549,59.9624,59.9473,59.9549,4700.0
2014-03-20 10:40:00,79.82,79.83,79.81,79.83,3700.0,59.9549,59.9624,59.9473,59.9624,3700.0
2014-03-20 10:50:00,79.81,79.83,79.81,79.81,5100.0,59.9473,59.9624,59.9473,59.9473,5100.0
2014-03-20 11:00:00,79.81,79.83,79.81,79.83,4400.0,59.9473,59.9624,59.9473,59.9624,4400.0
2014-03-20 11:10:00,79.83,79.83,79.82,79.83,13100.0,59.9624,59.9624,59.9549,59.9624,13100.0
2014-03-20 11:20:00,79.84,79.84,79.83,79.84,10500.0,59.9699,59.9699,59.9624,59.9699,10500.0
2014-03-20 11:30:00,79.84,79.84,79.83,79.83,7800.0,59.9699,59.9699,59.9624,59.9624,7800.0
2014-03-20 11:40:00,79.84,79.84,79.82,79.82,7600.0,59.9699,59.9699,59.9549,59.9549,7600.0
2014-03-20 11:50:00,79.83,79.83,79.82,79.82,4800.0,59.9624,59.9624,59.9549,59.9549,4800.0
2014-03-20 12:00:00,79.83,79.83,79.82,79.83,24000.0,59.9624,59.9624,59.9549,59.9624,24000.0
2014-03-20 12:10:00,79.82,79.85,79.82,79.84,11100.0,59.9549,59.9774,59.9549,59.9699,11100.0
2014-03-20 12:20:00,79.83,79.84,79.83,79.84,3300.0,59.9624,59.9699,59.9624,59.9699,3300.0
2014-03-20 12:30:00,79.84,79.84,79.83,79.83,2400.0,59.9699,59.9699,59.9624,59.9624,2400.0
2014-03-20 12:40:00,79.84,79.84,79.83,79.83,3700.0,59.9699,59.9699,59.9624,59.9624,3700.0
2014-03-20 12:50:00,79.84,79.84,79.83,79.83,2000.0,59.9699,59.9699,59.9624,59.9624,2000.0
2014-03-20 13:00:00,79.84,79.84,79.83,79.84,5200.0,59.9699,59.9699,59.9624,59.9699,5200.0
2014-03-20 13:10:00,79.84,79.84,79.83,79.84,7500.0,59.9699,59.9699,59.9624,59.9699,7500.0
2014-03-20 13:20:00,79.84,79.84,79.83,79.83,8000.0,59.9699,59.9699,59.9624,59.9624,8000.0
2014-03-20 13:30:00,79.84,79.84,79.83,79.84,12600.0,59.9699,59.9699,59.9624,59.9699,12600.0
2014-03-20 13:40:00,79.84,79.85,79.83,79.84,13700.0,59.9699,59.9774,59.9624,59.9699,13700.0
2014-03-20 13:50:00,79.84,79.85,79.84,79.84,64500.0,59.9699,59.9774,59.9699,59.9699,64500.0
2014-03-20 14:00:00,79.84,79.85,79.84,79.85,8500.0,59.9699,59.9774,59.9699,59.9774,8500.0
2014-03-20 14:10:00,79.84,79.85,79.83,79.83,13600.0,59.9699,59.9774,59.9624,59.9624,13600.0
2014-03-20 14:20:00,79.84,79.85,79.81,79.84,39300.0,59.9699,59.9774,59.9473,59.9699,39300.0
2014-03-20 14:30:00,79.83,79.84,79.83,79.83,3700.0,59.9624,59.9699,59.9624,59.9624,3700.0
2014-03-20 14:40:00,79.82,79.84,79.82,79.83,11900.0,59.9549,59.9699,59.9549,59.9624,11900.0
2014-03-20 14:50:00,79.84,79.84,79.83,79.84,3700.0,59.9699,59.9699,59.9624,59.9699,3700.0
2014-03-20 15:00:00,79.83,79.84,79.83,79.84,5200.0,59.9624,59.9699,59.9624,59.9699,5200.0
2014-03-20 15:10:00,79.84,79.85,79.83,79.85,6400.0,59.9699,59.9774,59.9624,59.9774,6400.0
2014-03-20 15:20:00,79.84,79.85,79.83,79.85,17100.0,59.9699,59.9774,59.9624,59.9774,17100.0
2014-03-20 15:30:00,79.85,79.85,79.82,79.83,34100.0,59.9774,59.9774,59.9549,59.9624,34100.0
2014-03-20 15:40:00,79.82,79.84,79.82,79.84,25200.0,59.9549,59.9699,59.9549,59.9699,25200.0
2014-03-20 15:50:00,79.84,79.84,79.82,79.83,35500.0,59.9699,59.9699,59.9549,59.9624,35500.0
2014-03-21 09:30:00,79.81,79.83,79.79,79.81,61700.0,59.9473,59.9624,59.9323,59.9473,61700.0
2014-03-21 09:40:00,79.8,79.81,79.79,79.8,157800.0,59.9398,59.9473,59.9323,59.9398,157800.0
2014-03-21 09:50:00,79.8,79.8,79.79,79.8,3100.0,59.9398,59.9398,59.9323,59.9398,3100.0
2014-03-21 10:00:00,79.8,79.82,79.79,79.81,13300.0,59.9398,59.9549,59.9323,59.9473,13300.0
2014-03-21 10:10:00,79.82,79.82,79.81,79.82,5300.0,59.9549,59.9549,59.9473,59.9549,5300.0
2014-03-21 10:20:00,79.82,79.82,79.81,79.82,3800.0,59.9549,59.9549,59.9473,59.9549,3800.0
2014-03-21 10:30:00,79.82,79.82,79.81,79.82,3500.0,59.9549,59.9549,59.9473,59.9549,3500.0
2014-03-21 10:40:00,79.82,79.82,79.81,79.82,3600.0,59.9549,59.9549,59.9473,59.9549,3600.0
2014-03-21 10:50:00,79.82,79.82,79.81,79.81,7000.0,59.9549,59.9549,59.9473,59.9473,7000.0
2014-03-21 11:00:00,79.81,79.82,79.81,79.82,3300.0,59.9473,59.9549,59.9473,59.9549,3300.0
2014-03-21 11:10:00,79.81,79.83,79.81,79.82,6100.0,59.9473,59.9624,59.9473,59.9549,6100.0
2014-03-21 11:20:00,79.83,79.83,79.82,79.83,1800.0,59.9624,59.9624,59.9549,59.9624,1800.0
2014-03-21 11:30:00,79.83,79.84,79.82,79.82,20700.0,59.9624,59.9699,59.9549,59.9549,20700.0
2014-03-21 11:40:00,79.84,79.84,79.82,79.83,1900.0,59.9699,59.9699,59.9549,59.9624,1900.0
2014-03-21 11:50:00,79.82,79.84,79.82,79.84,900.0,59.9549,59.9699,59.9549,59.9699,900.0
2014-03-21 12:00:00,79.82,79.84,79.82,79.83,2000.0,59.9549,59.9699,59.9549,59.9624,2000.0
2014-03-21 12:10:00,79.83,79.84,79.82,79.84,5300.0,59.9624,59.9699,59.9549,59.9699,5300.0
2014-03-21 12:20:00,79.82,79.84,79.82,79.84,2100.0,59.9549,59.9699,59.9549,59.9699,2100.0
2014-03-21 12:30:00,79.85,79.85,79.83,79.85,3400.0,59.9774,59.9774,59.9624,59.9774,3400.0
2014-03-21 12:40:00,79.85,79.85,79.83,79.84,6300.0,59.9774,59.9774,59.9624,59.9699,6300.0
2014-03-21 12:50:00,79.83,79.85,79.83,79.85,4100.0,59.9624,59.9774,59.9624,59.9774,4100.0
2014-03-21 13:00:00,79.85,79.87,79.84,79.85,4100.0,59.9774,59.9924,59.9699,59.9774,4100.0
2014-03-21 13:10:00,79.86,79.87,79.85,79.87,11200.0,59.9849,59.9924,59.9774,59.9924,11200.0
2014-03-21 13:20:00,79.86,79.87,79.85,79.86,18500.0,59.9849,59.9924,59.9774,59.9849,18500.0
2014-03-21 13:30:00,79.86,79.87,79.86,79.87,2800.0,59.9849,59.9924,59.9849,59.9924,2800.0
2014-03-21 13:40:00,79.87,79.88,79.86,79.87,5400.0,59.9924,59.9999,59.9849,59.9924,5400.0
2014-03-21 13:50:00,79.88,79.88,79.86,79.87,1500.0,59.9999,59.9999,59.9849,59.9924,1500.0
2014-03-21 14:00:00,79.88,79.88,79.87,79.87,39200.0,59.9999,59.9999,59.9924,59.9924,39200.0
2014-03-21 14:10:00,79.87,79.88,79.85,79.85,12500.0,59.9924,59.9999,59.9774,59.9774,12500.0
2014-03-21 14:20:00,79.85,79.87,79.85,79.85,4600.0,59.9774,59.9924,59.9774,59.9774,4600.0
2014-03-21 14:30:00,79.87,79.87,79.85,79.85,9400.0,59.9924,59.9924,59.9774,59.9774,9400.0
2014-03-21 14:40:00,79.85,79.86,79.85,79.85,9800.0,59.9774,59.9849,59.9774,59.9774,9800.0
2014-03-21 14:50:00,79.86,79.86,79.85,79.86,4000.0,59.9849,59.9849,59.9774,59.9849,4000.0
2014-03-21 15:00:00,79.86,79.86,79.85,79.85,5100.0,59.9849,59.9849,59.9774,59.9774,5100.0
2014-03-21 15:10:00,79.86,79.86,79.85,79.85,8900.0,59.9849,59.9849,59.9774,59.9774,8900.0
2014-03-21 15:20:00,79.86,79.86,79.85,79.86,11600.0,59.9849,59.9849,59.9774,59.9849,11600.0
2014-03-21 15:30:00,79.85,79.86,79.85,79.86,8300.0,59.9774,59.9849,59.9774,59.9849,8300.0
2014-03-21 15:40:00,79.86,79.87,79.86,79.87,15200.0,59.9849,59.9924,59.9849,59.9924,15200.0
2014-03-21 15:50:00,79.87,79.87,79.85,79.86,24200.0,59.9924,59.9924,59.9774,59.9849,24200.0
2014-03-24 09:30:00,79.8,79.83,79.76,79.79,44000.0,59.9398,59.9624,59.9098,59.9323,44000.0
2014-03-24 09:40:00,79.77,79.8,79.77,79.77,6800.0,59.9173,59.9398,59.9173,59.9173,6800.0
2014-03-24 09:50:00,79.78,79.79,79.77,79.79,4400.0,59.9248,59.9323,59.9173,59.9323,4400.0
2014-03-24 10:00:00,79.79,79.79,79.78,79.78,3400.0,59.9323,59.9323,59.9248,59.9248,3400.0
2014-03-24 10:10:00,79.79,79.79,79.78,79.79,4300.0,59.9323,59.9323,59.9248,59.9323,4300.0
2014-03-24 10:20:00,79.79,79.8,79.79,79.8,6500.0,59.9323,59.9398,59.9323,59.9398,6500.0
2014-03-24 10:30:00,79.8,79.8,79.79,79.79,5100.0,59.9398,59.9398,59.9323,59.9323,5100.0
2014-03-24 10:40:00,79.8,79.8,79.79,79.79,2400.0,59.9398,59.9398,59.9323,59.9323,2400.0
2014-03-24 10:50:00,79.79,79.8,79.79,79.79,7200.0,59.9323,59.9398,59.9323,59.9323,7200.0
2014-03-24 11:00:00,79.8,79.8,79.79,79.8,9300.0,59.9398,59.9398,59.9323,59.9398,9300.0
2014-03-24 11:10:00,79.8,79.8,79.79,79.8,1700.0,59.9398,59.9398,59.9323,59.9398,1700.0
2014-03-24 11:20:00,79.8,79.8,79.79,79.79,15400.0,59.9398,59.9398,59.9323,59.9323,15400.0
2014-03-24 11:30:00,79.8,79.8,79.78,79.78,16000.0,59.9398,59.9398,59.9248,59.9248,16000.0
2014-03-24 11:40:00,79.79,79.8,79.78,79.8,3300.0,59.9323,59.9398,59.9248,59.9398,3300.0
2014-03-24 11:50:00,79.8,79.8,79.79,79.8,5900.0,59.9398,59.9398,59.9323,59.9398,5900.0
2014-03-24 12:00:00,79.8,79.8,79.77,79.79,20100.0,59.9398,59.9398,59.9173,59.9323,20100.0
2014-03-24 12:10:00,79.78,79.8,79.78,79.8,7600.0,59.9248,59.9398,59.9248,59.9398,7600.0
2014-03-24 12:20:00,79.79,79.8,79.79,79.79,3400.0,59.9323,59.9398,59.9323,59.9323,3400.0
2014-03-24 12:30:00,79.8,79.8,79.79,79.8,2700.0,59.9398,59.9398,59.9323,59.9398,2700.0
2014-03-24 12:40:00,79.8,79.8,79.79,79.8,3300.0,59.9398,59.9398,59.9323,59.9398,3300.0
2014-03-24 12:50:00,79.8,79.81,79.8,79.8,1500.0,59.9398,59.9473,59.9398,59.9398,1500.0
2014-03-24 13:00:00,79.8,79.8,79.79,79.8,7200.0,59.9398,59.9398,59.9323,59.9398,7200.0
2014-03-24 13:10:00,79.8,79.8,79.79,79.8,1300.0,59.9398,59.9398,59.9323,59.9398,1300.0
2014-03-24 13:20:00,79.79,79.8,79.79,79.8,4600.0,59.9323,59.9398,59.9323,59.9398,4600.0
2014-03-24 13:30:00,79.8,79.8,79.79,79.8,4500.0,59.9398,59.9398,59.9323,59.9398,4500.0
2014-03-24 13:40:00,79.79,79.79,79.78,79.78,3000.0,59.9323,59.9323,59.9248,59.9248,3000.0
2014-03-24 13:50:00,79.79,79.79,79.78,79.79,7800.0,59.9323,59.9323,59.9248,59.9323,7800.0
2014-03-24 14:00:00,79.78,79.79,79.78,79.78,7100.0,59.9248,59.9323,59.9248,59.9248,7100.0
2014-03-24 14:10:00,79.79,79.79,79.78,79.78,30300.0,59.9323,59.9323,59.9248,59.9248,30300.0
2014-03-24 14:20:00,79.79,79.79,79.78,79.78,11800.0,59.9323,59.9323,59.9248,59.9248,11800.0
2014-03-24 14:30:00,79.79,79.79,79.78,79.79,2800.0,59.9323,59.9323,59.9248,59.9323,2800.0
2014-03-24 14:40:00,79.78,79.8,79.78,79.78,12500.0,59.9248,59.9398,59.9248,59.9248,12500.0
2014-03-24 14:50:00,79.8,79.8,79.78,79.8,3400.0,59.9398,59.9398,59.9248,59.9398,3400.0
2014-03-24 15:00:00,79.79,79.81,79.78,79.78,13900.0,59.9323,59.9473,59.9248,59.9248,13900.0
2014-03-24 15:10:00,79.79,79.79,79.78,79.79,5900.0,59.9323,59.9323,59.9248,59.9323,5900.0
2014-03-24 15:20:00,79.79,79.8,79.77,79.8,23700.0,59.9323,59.9398,59.9173,59.9398,23700.0
2014-03-24 15:30:00,79.79,79.8,79.79,79.79,117300.0,59.9323,59.9398,59.9323,59.9323,117300.0
2014-03-24 15:40:00,79.8,79.81,79.79,79.8,7600.0,59.9398,59.9473,59.9323,59.9398,7600.0
2014-03-24 15:50:00,79.81,79.81,79.79,79.79,17700.0,59.9473,59.9473,59.9323,59.9323,17700.0
2014-03-25 09:30:00,79.8,79.81,79.77,79.77,49200.0,59.9398,59.9473,59.9173,59.9173,49200.0
2014-03-25 09:40:00,79.77,79.78,79.77,79.78,8100.0,59.9173,59.9248,59.9173,59.9248,8100.0
2014-03-25 09:50:00,79.78,79.78,79.76,79.77,14400.0,59.9248,59.9248,59.9098,59.9173,14400.0
2014-03-25 10:00:00,79.76,79.8,79.76,79.8,15200.0,59.9098,59.9398,59.9098,59.9398,15200.0
2014-03-25 10:10:00,79.79,79.79,79.78,79.78,8900.0,59.9323,59.9323,59.9248,59.9248,8900.0
2014-03-25 10:20:00,79.79,79.79,79.78,79.78,9400.0,59.9323,59.9323,59.9248,59.9248,9400.0
2014-03-25 10:30:00,79.79,79.79,79.78,79.78,14300.0,59.9323,59.9323,59.9248,59.9248,14300.0
2014-03-25 10:40:00,79.78,79.79,79.78,79.79,9300.0,59.9248,59.9323,59.9248,59.9323,9300.0
2014-03-25 10:50:00,79.79,79.79,79.78,79.78,8200.0,59.9323,59.9323,59.9248,59.9248,8200.0
2014-03-25 11:00:00,79.78,79.79,79.78,79.79,8600.0,59.9248,59.9323,59.9248,59.9323,8600.0
2014-03-25 11:10:00,79.78,79.79,79.78,79.79,15900.0,59.9248,59.9323,59.9248,59.9323,15900.0
2014-03-25 11:20:00,79.79,79.79,79.78,79.79,9600.0,59.9323,59.9323,59.9248,59.9323,9600.0
2014-03-25 11:30:00,79.78,79.82,79.78,79.82,27300.0,59.9248,59.9549,59.9248,59.9549,27300.0
2014-03-25 11:40:00,79.81,79.81,79.79,79.8,21700.0,59.9473,59.9473,59.9323,59.9398,21700.0
2014-03-25 11:50:00,79.8,79.8,79.79,79.79,6900.0,59.9398,59.9398,59.9323,59.9323,6900.0
2014-03-25 12:00:00,79.79,79.82,79.79,79.82,37700.0,59.9323,59.9549,59.9323,59.9549,37700.0
2014-03-25 12:10:00,79.82,79.82,79.8,79.8,20600.0,59.9549,59.9549,59.9398,59.9398,20600.0
2014-03-25 12:20:00,79.8,79.81,79.79,79.79,7400.0,59.9398,59.9473,59.9323,59.9323,7400.0
2014-03-25 12:30:00,79.79,79.8,79.79,79.8,12400.0,59.9323,59.9398,59.9323,59.9398,12400.0
2014-03-25 12:40:00,79.8,79.8,79.79,79.8,15400.0,59.9398,59.9398,59.9323,59.9398,15400.0
2014-03-25 12:50:00,79.79,79.8,79.79,79.79,33800.0,59.9323,59.9398,59.9323,59.9323,33800.0
2014-03-25 13:00:00,79.79,79.81,79.79,79.8,57600.0,59.9323,59.9473,59.9323,59.9398,57600.0
2014-03-25 13:10:00,79.8,79.82,79.79,79.8,19700.0,59.9398,59.9549,59.9323,59.9398,19700.0
2014-03-25 13:20:00,79.81,79.81,79.8,79.8,11700.0,59.9473,59.9473,59.9398,59.9398,11700.0
2014-03-25 13:30:00,79.81,79.81,79.8,79.8,8500.0,59.9473,59.9473,59.9398,59.9398,8500.0
2014-03-25 13:40:00,79.81,79.81,79.8,79.81,5200.0,59.9473,59.9473,59.9398,59.9473,5200.0
2014-03-25 13:50:00,79.8,79.81,79.8,79.81,10600.0,59.9398,59.9473,59.9398,59.9473,10600.0
2014-03-25 14:00:00,79.81,79.82,79.8,79.81,28100.0,59.9473,59.9549,59.9398,59.9473,28100.0
2014-03-25 14:10:00,79.81,79.82,79.81,79.82,8200.0,59.9473,59.9549,59.9473,59.9549,8200.0
2014-03-25 14:20:00,79.82,79.83,79.81,79.81,8900.0,59.9549,59.9624,59.9473,59.9473,8900.0
2014-03-25 14:30:00,79.81,79.82,79.8,79.81,18800.0,59.9473,59.9549,59.9398,59.9473,18800.0
2014-03-25 14:40:00,79.82,79.82,79.79,79.79,78500.0,59.9549,59.9549,59.9323,59.9323,78500.0
2014-03-25 14:50:00,79.79,79.8,79.78,79.79,37300.0,59.9323,59.9398,59.9248,59.9323,37300.0
2014-03-25 15:00:00,79.78,79.79,79.77,79.77,14100.0,59.9248,59.9323,59.9173,59.9173,14100.0
2014-03-25 15:10:00,79.78,79.78,79.77,79.77,23400.0,59.9248,59.9248,59.9173,59.9173,23400.0
2014-03-25 15:20:00,79.77,79.78,79.76,79.77,199600.0,59.9173,59.9248,59.9098,59.9173,199600.0
2014-03-25 15:30:00,79.78,79.79,79.77,79.77,35100.0,59.9248,59.9323,59.9173,59.9173,35100.0
2014-03-25 15:40:00,79.77,79.78,79.76,79.78,582600.0,59.9173,59.9248,59.9098,59.9248,582600.0
2014-03-25 15:50:00,79.78,79.79,79.77,79.77,28700.0,59.9248,59.9323,59.9173,59.9173,28700.0
2014-03-26 09:30:00,79.79,79.83,79.78,79.83,12400.0,59.9323,59.9624,59.9248,59.9624,12400.0
2014-03-26 09:40:00,79.84,79.84,79.82,79.83,36100.0,59.9699,59.9699,59.9549,59.9624,36100.0
2014-03-26 09:50:00,79.83,79.84,79.83,79.83,23900.0,59.9624,59.9699,59.9624,59.9624,23900.0
2014-03-26 10:00:00,79.84,79.84,79.83,79.84,6900.0,59.9699,59.9699,59.9624,59.9699,6900.0
2014-03-26 10:10:00,79.84,79.86,79.83,79.86,13100.0,59.9699,59.9849,59.9624,59.9849,13100.0
2014-03-26 10:20:00,79.86,79.86,79.85,79.86,11200.0,59.9849,59.9849,59.9774,59.9849,11200.0
2014-03-26 10:30:00,79.86,79.86,79.84,79.84,65100.0,59.9849,59.9849,59.9699,59.9699,65100.0
2014-03-26 10:40:00,79.85,79.86,79.84,79.85,3600.0,59.9774,59.9849,59.9699,59.9774,3600.0
2014-03-26 10:50:00,79.85,79.87,79.85,79.85,7400.0,59.9774,59.9924,59.9774,59.9774,7400.0
2014-03-26 11:00:00,79.85,79.86,79.84,79.85,17400.0,59.9774,59.9849,59.9699,59.9774,17400.0
2014-03-26 11:10:00,79.85,79.86,79.84,79.86,31000.0,59.9774,59.9849,59.9699,59.9849,31000.0
2014-03-26 11:20:00,79.85,79.87,79.85,79.86,13400.0,59.9774,59.9924,59.9774,59.9849,13400.0
2014-03-26 11:30:00,79.86,79.87,79.85,79.86,2800.0,59.9849,59.9924,59.9774,59.9849,2800.0
2014-03-26 11:40:00,79.86,79.86,79.84,79.86,6900.0,59.9849,59.9849,59.9699,59.9849,6900.0
2014-03-26 11:50:00,79.86,79.86,79.85,79.86,2400.0,59.9849,59.9849,59.9774,59.9849,2400.0
2014-03-26 12:00:00,79.86,79.86,79.84,79.86,1000.0,59.9849,59.9849,59.9699,59.9849,1000.0
2014-03-26 12:10:00,79.86,79.87,79.85,79.87,6800.0,59.9849,59.9924,59.9774,59.9924,6800.0
2014-03-26 12:20:00,79.86,79.87,79.85,79.87,6400.0,59.9849,59.9924,59.9774,59.9924,6400.0
2014-03-26 12:30:00,79.87,79.87,79.83,79.84,16300.0,59.9924,59.9924,59.9624,59.9699,16300.0
2014-03-26 12:40:00,79.84,79.86,79.84,79.86,35400.0,59.9699,59.9849,59.9699,59.9849,35400.0
2014-03-26 12:50:00,79.85,79.86,79.82,79.85,1569800.0,59.9774,59.9849,59.9549,59.9774,1569800.0
2014-03-26 13:00:00,79.85,79.87,79.84,79.86,51100.0,59.9774,59.9924,59.9699,59.9849,51100.0
2014-03-26 13:10:00,79.87,79.91,79.86,79.91,108700.0,59.9924,60.0225,59.9849,60.0225,108700.0
2014-03-26 13:20:00,79.9,79.9,79.87,79.88,21600.0,60.0149,60.0149,59.9924,59.9999,21600.0
2014-03-26 13:30:00,79.88,79.91,79.87,79.91,8000.0,59.9999,60.0225,59.9924,60.0225,8000.0
2014-03-26 13:40:00,79.9,79.9,79.9,79.9,300.0,60.0149,60.0149,60.0149,60.0149,300.0
2014-03-26 13:50:00,79.91,79.92,79.9,79.91,11000.0,60.0225,60.03,60.0149,60.0225,11000.0
2014-03-26 14:00:00,79.91,79.92,79.9,79.92,57100.0,60.0225,60.03,60.0149,60.03,57100.0
2014-03-26 14:10:00,79.92,79.92,79.91,79.92,18600.0,60.03,60.03,60.0225,60.03,18600.0
2014-03-26 14:20:00,79.91,79.92,79.91,79.91,3200.0,60.0225,60.03,60.0225,60.0225,3200.0
2014-03-26 14:30:00,79.92,79.92,79.91,79.91,2800.0,60.03,60.03,60.0225,60.0225,2800.0
2014-03-26 14:40:00,79.91,79.92,79.9,79.91,68300.0,60.0225,60.03,60.0149,60.0225,68300.0
2014-03-26 14:50:00,79.92,79.92,79.9,79.91,18100.0,60.03,60.03,60.0149,60.0225,18100.0
2014-03-26 15:00:00,79.9,79.92,79.9,79.9,24600.0,60.0149,60.03,60.0149,60.0149,24600.0
2014-03-26 15:10:00,79.91,79.92,79.9,79.9,31400.0,60.0225,60.03,60.0149,60.0149,31400.0
2014-03-26 15:20:00,79.9,79.92,79.9,79.91,13700.0,60.0149,60.03,60.0149,60.0225,13700.0
2014-03-26 15:30:00,79.91,79.92,79.9,79.9,24000.0,60.0225,60.03,60.0149,60.0149,24000.0
2014-03-26 15:40:00,79.91,79.91,79.9,79.91,16300.0,60.0225,60.0225,60.0149,60.0225,16300.0
2014-03-26 15:50:00,79.9,79.91,79.9,79.9,28100.0,60.0149,60.0225,60.0149,60.0149,28100.0
2014-03-27 09:30:00,79.81,79.85,79.81,79.85,94200.0,59.9473,59.9774,59.9473,59.9774,94200.0
2014-03-27 09:40:00,79.84,79.85,79.83,79.84,3300.0,59.9699,59.9774,59.9624,59.9699,3300.0
2014-03-27 09:50:00,79.85,79.85,79.84,79.84,13300.0,59.9774,59.9774,59.9699,59.9699,13300.0
2014-03-27 10:00:00,79.84,79.86,79.83,79.84,23400.0,59.9699,59.9849,59.9624,59.9699,23400.0
2014-03-27 10:10:00,79.84,79.86,79.84,79.85,21900.0,59.9699,59.9849,59.9699,59.9774,21900.0
2014-03-27 10:20:00,79.85,79.86,79.85,79.86,67900.0,59.9774,59.9849,59.9774,59.9849,67900.0
2014-03-27 10:30:00,79.87,79.87,79.86,79.87,26300.0,59.9924,59.9924,59.9849,59.9924,26300.0
2014-03-27 10:40:00,79.87,79.88,79.86,79.88,9300.0,59.9924,59.9999,59.9849,59.9999,9300.0
2014-03-27 10:50:00,79.88,79.88,79.87,79.88,8400.0,59.9999,59.9999,59.9924,59.9999,8400.0
2014-03-27 11:00:00,79.87,79.88,79.87,79.87,5100.0,59.9924,59.9999,59.9924,59.9924,5100.0
2014-03-27 11:10:00,79.88,79.88,79.87,79.88,19600.0,59.9999,59.9999,59.9924,59.9999,19600.0
2014-03-27 11:20:00,79.88,79.89,79.88,79.89,3900.0,59.9999,60.0074,59.9999,60.0074,3900.0
2014-03-27 11:30:00,79.89,79.89,79.88,79.89,7000.0,60.0074,60.0074,59.9999,60.0074,7000.0
2014-03-27 11:40:00,79.89,79.9,79.89,79.89,1800.0,60.0074,60.0149,60.0074,60.0074,1800.0
2014-03-27 11:50:00,79.9,79.91,79.9,79.9,3100.0,60.0149,60.0225,60.0149,60.0149,3100.0
2014-03-27 12:00:00,79.91,79.91,79.89,79.89,4100.0,60.0225,60.0225,60.0074,60.0074,4100.0
2014-03-27 12:10:00,79.9,79.9,79.89,79.9,6900.0,60.0149,60.0149,60.0074,60.0149,6900.0
2014-03-27 12:20:00,79.9,79.9,79.89,79.9,2400.0,60.0149,60.0149,60.0074,60.0149,2400.0
2014-03-27 12:30:00,79.91,79.91,79.89,79.91,4200.0,60.0225,60.0225,60.0074,60.0225,4200.0
2014-03-27 12:40:00,79.91,79.92,79.89,79.91,42800.0,60.0225,60.03,60.0074,60.0225,42800.0
2014-03-27 12:50:00,79.92,79.92,79.9,79.9,4600.0,60.03,60.03,60.0149,60.0149,4600.0
2014-03-27 13:00:00,79.91,79.91,79.9,79.91,4200.0,60.0225,60.0225,60.0149,60.0225,4200.0
2014-03-27 13:10:00,79.91,79.91,79.89,79.9,6600.0,60.0225,60.0225,60.0074,60.0149,6600.0
2014-03-27 13:20:00,79.91,79.92,79.91,79.91,3800.0,60.0225,60.03,60.0225,60.0225,3800.0
2014-03-27 13:30:00,79.91,79.92,79.9,79.92,23700.0,60.0225,60.03,60.0149,60.03,23700.0
2014-03-27 13:40:00,79.92,79.93,79.91,79.93,5100.0,60.03,60.0375,60.0225,60.0375,5100.0
2014-03-27 13:50:00,79.93,79.93,79.92,79.92,2400.0,60.0375,60.0375,60.03,60.03,2400.0
2014-03-27 14:00:00,79.91,79.93,79.91,79.93,6300.0,60.0225,60.0375,60.0225,60.0375,6300.0
2014-03-27 14:10:00,79.93,79.93,79.91,79.92,5100.0,60.0375,60.0375,60.0225,60.03,5100.0
2014-03-27 14:20:00,79.93,79.94,79.92,79.94,8600.0,60.0375,60.045,60.03,60.045,8600.0
2014-03-27 14:30:00,79.94,79.97,79.93,79.96,19200.0,60.045,60.0675,60.0375,60.06,19200.0
2014-03-27 14:40:00,79.96,79.96,79.95,79.96,3800.0,60.06,60.06,60.0525,60.06,3800.0
2014-03-27 14:50:00,79.96,79.96,79.95,79.95,1700.0,60.06,60.06,60.0525,60.0525,1700.0
2014-03-27 15:00:00,79.95,79.96,79.95,79.95,6800.0,60.0525,60.06,60.0525,60.0525,6800.0
2014-03-27 15:10:00,79.95,79.95,79.93,79.94,10200.0,60.0525,60.0525,60.0375,60.045,10200.0
2014-03-27 15:20:00,79.94,79.95,79.93,79.94,3300.0,60.045,60.0525,60.0375,60.045,3300.0
2014-03-27 15:30:00,79.95,79.95,79.93,79.94,7700.0,60.0525,60.0525,60.0375,60.045,7700.0
2014-03-27 15:40:00,79.93,79.94,79.93,79.94,5900.0,60.0375,60.045,60.0375,60.045,5900.0
2014-03-27 15:50:00,79.93,79.94,79.91,79.92,14700.0,60.0375,60.045,60.0225,60.03,14700.0
2014-03-28 09:30:00,79.89,79.92,79.89,79.89,15700.0,60.0074,60.03,60.0074,60.0074,15700.0
2014-03-28 09:40:00,79.9,79.9,79.89,79.9,4400.0,60.0149,60.0149,60.0074,60.0149,4400.0
2014-03-28 09:50:00,79.89,79.9,79.88,79.88,7700.0,60.0074,60.0149,59.9999,59.9999,7700.0
2014-03-28 10:00:00,79.89,79.89,79.88,79.89,9600.0,60.0074,60.0074,59.9999,60.0074,9600.0
2014-03-28 10:10:00,79.89,79.89,79.88,79.89,66200.0,60.0074,60.0074,59.9999,60.0074,66200.0
2014-03-28 10:20:00,79.89,79.89,79.88,79.88,3100.0,60.0074,60.0074,59.9999,59.9999,3100.0
2014-03-28 10:30:00,79.89,79.9,79.88,79.89,9300.0,60.0074,60.0149,59.9999,60.0074,9300.0
2014-03-28 10:40:00,79.89,79.89,79.88,79.89,2300.0,60.0074,60.0074,59.9999,60.0074,2300.0
2014-03-28 10:50:00,79.88,79.88,79.88,79.88,10000.0,59.9999,59.9999,59.9999,59.9999,10000.0
2014-03-28 11:00:00,79.87,79.88,79.87,79.88,7400.0,59.9924,59.9999,59.9924,59.9999,7400.0
2014-03-28 11:10:00,79.88,79.88,79.87,79.88,14200.0,59.9999,59.9999,59.9924,59.9999,14200.0
2014-03-28 11:20:00,79.88,79.88,79.86,79.86,61300.0,59.9999,59.9999,59.9849,59.9849,61300.0
2014-03-28 11:30:00,79.87,79.88,79.86,79.86,7900.0,59.9924,59.9999,59.9849,59.9849,7900.0
2014-03-28 11:40:00,79.87,79.88,79.87,79.87,22100.0,59.9924,59.9999,59.9924,59.9924,22100.0
2014-03-28 11:50:00,79.88,79.88,79.88,79.88,1600.0,59.9999,59.9999,59.9999,59.9999,1600.0
2014-03-28 12:00:00,79.87,79.88,79.87,79.87,7300.0,59.9924,59.9999,59.9924,59.9924,7300.0
2014-03-28 12:10:00,79.87,79.88,79.87,79.88,9200.0,59.9924,59.9999,59.9924,59.9999,9200.0
2014-03-28 12:20:00,79.88,79.88,79.88,79.88,1400.0,59.9999,59.9999,59.9999,59.9999,1400.0
2014-03-28 12:30:00,79.88,79.88,79.87,79.88,4000.0,59.9999,59.9999,59.9924,59.9999,4000.0
2014-03-28 12:40:00,79.87,79.88,79.87,79.88,11200.0,59.9924,59.9999,59.9924,59.9999,11200.0
2014-03-28 12:50:00,79.88,79.88,79.87,79.88,2900.0,59.9999,59.9999,59.9924,59.9999,2900.0
2014-03-28 13:00:00,79.88,79.88,79.87,79.88,8900.0,59.9999,59.9999,59.9924,59.9999,8900.0
2014-03-28 13:10:00,79.87,79.88,79.87,79.87,3600.0,59.9924,59.9999,59.9924,59.9924,3600.0
2014-03-28 13:20:00,79.87,79.88,79.87,79.87,9700.0,59.9924,59.9999,59.9924,59.9924,9700.0
2014-03-28 13:30:00,79.88,79.88,79.87,79.87,19300.0,59.9999,59.9999,59.9924,59.9924,19300.0
2014-03-28 13:40:00,79.88,79.88,79.87,79.88,3700.0,59.9999,59.9999,59.9924,59.9999,3700.0
2014-03-28 13:50:00,79.87,79.88,79.87,79.88,4200.0,59.9924,59.9999,59.9924,59.9999,4200.0
2014-03-28 14:00:00,79.88,79.88,79.87,79.88,12100.0,59.9999,59.9999,59.9924,59.9999,12100.0
2014-03-28 14:10:00,79.87,79.9,79.87,79.9,19600.0,59.9924,60.0149,59.9924,60.0149,19600.0
2014-03-28 14:20:00,79.9,79.9,79.89,79.9,9300.0,60.0149,60.0149,60.0074,60.0149,9300.0
2014-03-28 14:30:00,79.89,79.91,79.89,79.9,20000.0,60.0074,60.0225,60.0074,60.0149,20000.0
2014-03-28 14:40:00,79.91,79.91,79.9,79.9,11400.0,60.0225,60.0225,60.0149,60.0149,11400.0
2014-03-28 14:50:00,79.9,79.91,79.9,79.9,2700.0,60.0149,60.0225,60.0149,60.0149,2700.0
2014-03-28 15:00:00,79.91,79.91,79.9,79.9,3300.0,60.0225,60.0225,60.0149,60.0149,3300.0
2014-03-28 15:10:00,79.9,79.91,79.9,79.91,3400.0,60.0149,60.0225,60.0149,60.0225,3400.0
2014-03-28 15:20:00,79.9,79.91,79.9,79.91,5800.0,60.0149,60.0225,60.0149,60.0225,5800.0
2014-03-28 15:30:00,79.9,79.91,79.9,79.91,24400.0,60.0149,60.0225,60.0149,60.0225,24400.0
2014-03-28 15:40:00,79.91,79.91,79.9,79.91,6500.0,60.0225,60.0225,60.0149,60.0225,6500.0
2014-03-28 15:50:00,79.91,79.91,79.88,79.88,14900.0,60.0225,60.0225,59.9999,59.9999,14900.0
2014-03-31 09:30:00,79.9,79.91,79.87,79.87,33800.0,60.0149,60.0225,59.9924,59.9924,33800.0
2014-03-31 09:40:00,79.87,79.89,79.87,79.87,3000.0,59.9924,60.0074,59.9924,59.9924,3000.0
2014-03-31 09:50:00,79.87,79.91,79.87,79.89,16400.0,59.9924,60.0225,59.9924,60.0074,16400.0
2014-03-31 10:00:00,79.89,79.9,79.87,79.87,8200.0,60.0074,60.0149,59.9924,59.9924,8200.0
2014-03-31 10:10:00,79.88,79.89,79.87,79.89,26300.0,59.9999,60.0074,59.9924,60.0074,26300.0
2014-03-31 10:20:00,79.89,79.9,79.89,79.9,6000.0,60.0074,60.0149,60.0074,60.0149,6000.0
2014-03-31 10:30:00,79.9,79.93,79.88,79.92,18300.0,60.0149,60.0375,59.9999,60.03,18300.0
2014-03-31 10:40:00,79.92,79.92,79.9,79.9,3800.0,60.03,60.03,60.0149,60.0149,3800.0
2014-03-31 10:50:00,79.9,79.92,79.9,79.91,9300.0,60.0149,60.03,60.0149,60.0225,9300.0
2014-03-31 11:00:00,79.9,79.91,79.9,79.9,14700.0,60.0149,60.0225,60.0149,60.0149,14700.0
2014-03-31 11:10:00,79.9,79.91,79.89,79.89,9700.0,60.0149,60.0225,60.0074,60.0074,9700.0
2014-03-31 11:20:00,79.89,79.9,79.89,79.89,11100.0,60.0074,60.0149,60.0074,60.0074,11100.0
2014-03-31 11:30:00,79.89,79.92,79.89,79.91,14300.0,60.0074,60.03,60.0074,60.0225,14300.0
2014-03-31 11:40:00,79.91,79.92,79.9,79.9,4400.0,60.0225,60.03,60.0149,60.0149,4400.0
2014-03-31 11:50:00,79.9,79.92,79.9,79.9,1900.0,60.0149,60.03,60.0149,60.0149,1900.0
2014-03-31 12:00:00,79.91,79.92,79.9,79.91,16500.0,60.0225,60.03,60.0149,60.0225,16500.0
2014-03-31 12:10:00,79.92,79.93,79.9,79.93,17800.0,60.03,60.0375,60.0149,60.0375,17800.0
2014-03-31 12:20:00,79.92,79.93,79.92,79.92,10400.0,60.03,60.0375,60.03,60.03,10400.0
2014-03-31 12:30:00,79.92,79.93,79.92,79.93,4500.0,60.03,60.0375,60.03,60.0375,4500.0
2014-03-31 12:40:00,79.92,79.93,79.92,79.93,11200.0,60.03,60.0375,60.03,60.0375,11200.0
2014-03-31 12:50:00,79.93,79.93,79.92,79.92,1200.0,60.0375,60.0375,60.03,60.03,1200.0
2014-03-31 13:00:00,79.93,79.93,79.92,79.93,6200.0,60.0375,60.0375,60.03,60.0375,6200.0
2014-03-31 13:10:00,79.93,79.93,79.92,79.93,5700.0,60.0375,60.0375,60.03,60.0375,5700.0
2014-03-31 13:20:00,79.92,79.93,79.91,79.92,17100.0,60.03,60.0375,60.0225,60.03,17100.0
2014-03-31 13:30:00,79.93,79.93,79.92,79.92,4400.0,60.0375,60.0375,60.03,60.03,4400.0
2014-03-31 13:40:00,79.93,79.93,79.92,79.93,4700.0,60.0375,60.0375,60.03,60.0375,4700.0
2014-03-31 13:50:00,79.93,79.93,79.92,79.92,4300.0,60.0375,60.0375,60.03,60.03,4300.0
2014-03-31 14:00:00,79.93,79.93,79.91,79.92,6600.0,60.0375,60.0375,60.0225,60.03,6600.0
2014-03-31 14:10:00,79.92,79.93,79.91,79.91,9900.0,60.03,60.0375,60.0225,60.0225,9900.0
2014-03-31 14:20:00,79.91,79.93,79.91,79.93,14400.0,60.0225,60.0375,60.0225,60.0375,14400.0
2014-03-31 14:30:00,79.93,79.94,79.92,79.94,8600.0,60.0375,60.045,60.03,60.045,8600.0
2014-03-31 14:40:00,79.93,79.94,79.93,79.93,3400.0,60.0375,60.045,60.0375,60.0375,3400.0
2014-03-31 14:50:00,79.94,79.95,79.93,79.94,5500.0,60.045,60.0525,60.0375,60.045,5500.0
2014-03-31 15:00:00,79.94,79.95,79.93,79.93,5900.0,60.045,60.0525,60.0375,60.0375,5900.0
2014-03-31 15:10:00,79.94,79.96,79.93,79.95,22600.0,60.045,60.06,60.0375,60.0525,22600.0
2014-03-31 15:20:00,79.95,79.96,79.95,79.95,7200.0,60.0525,60.06,60.0525,60.0525,7200.0
2014-03-31 15:30:00,79.95,79.97,79.95,79.97,9900.0,60.0525,60.0675,60.0525,60.0675,9900.0
2014-03-31 15:40:00,79.97,79.98,79.96,79.96,16200.0,60.0675,60.075,60.06,60.06,16200.0
2014-03-31 15:50:00,79.97,79.98,79.96,79.98,27900.0,60.0675,60.075,60.06,60.075,27900.0
2014-04-01 09:30:00,79.83,79.87,79.78,79.78,32800.0,60.0585,60.0886,60.0209,60.0209,32800.0
2014-04-01 09:40:00,79.79,79.81,79.78,79.81,12100.0,60.0285,60.0435,60.0209,60.0435,12100.0
2014-04-01 09:50:00,79.81,79.81,79.79,79.79,13400.0,60.0435,60.0435,60.0285,60.0285,13400.0
2014-04-01 10:00:00,79.79,79.81,79.79,79.8,19500.0,60.0285,60.0435,60.0285,60.036,19500.0
2014-04-01 10:10:00,79.8,79.81,79.79,79.79,11900.0,60.036,60.0435,60.0285,60.0285,11900.0
2014-04-01 10:20:00,79.79,79.79,79.78,79.78,13600.0,60.0285,60.0285,60.0209,60.0209,13600.0
2014-04-01 10:30:00,79.78,79.8,79.78,79.79,20800.0,60.0209,60.036,60.0209,60.0285,20800.0
2014-04-01 10:40:00,79.79,79.8,79.78,79.79,8700.0,60.0285,60.036,60.0209,60.0285,8700.0
2014-04-01 10:50:00,79.79,79.79,79.77,79.78,10700.0,60.0285,60.0285,60.0134,60.0209,10700.0
2014-04-01 11:00:00,79.77,79.78,79.76,79.76,29700.0,60.0134,60.0209,60.0059,60.0059,29700.0
2014-04-01 11:10:00,79.76,79.79,79.76,79.79,15500.0,60.0059,60.0285,60.0059,60.0285,15500.0
2014-04-01 11:20:00,79.78,79.79,79.78,79.79,19200.0,60.0209,60.0285,60.0209,60.0285,19200.0
2014-04-01 11:30:00,79.79,79.79,79.78,79.79,3200.0,60.0285,60.0285,60.0209,60.0285,3200.0
2014-04-01 11:40:00,79.79,79.79,79.78,79.79,18000.0,60.0285,60.0285,60.0209,60.0285,18000.0
2014-04-01 11:50:00,79.79,79.8,79.78,79.79,37000.0,60.0285,60.036,60.0209,60.0285,37000.0
2014-04-01 12:00:00,79.79,79.8,79.79,79.8,8800.0,60.0285,60.036,60.0285,60.036,8800.0
2014-04-01 12:10:00,79.8,79.81,79.79,79.8,26200.0,60.036,60.0435,60.0285,60.036,26200.0
2014-04-01 12:20:00,79.81,79.81,79.8,79.81,17200.0,60.0435,60.0435,60.036,60.0435,17200.0
2014-04-01 12:30:00,79.81,79.81,79.8,79.8,16500.0,60.0435,60.0435,60.036,60.036,16500.0
2014-04-01 12:40:00,79.81,79.81,79.8,79.8,19200.0,60.0435,60.0435,60.036,60.036,19200.0
2014-04-01 12:50:00,79.81,79.81,79.8,79.81,10000.0,60.0435,60.0435,60.036,60.0435,10000.0
2014-04-01 13:00:00,79.8,79.81,79.8,79.8,13400.0,60.036,60.0435,60.036,60.036,13400.0
2014-04-01 13:10:00,79.81,79.81,79.8,79.8,9800.0,60.0435,60.0435,60.036,60.036,9800.0
2014-04-01 13:20:00,79.8,79.81,79.8,79.81,19700.0,60.036,60.0435,60.036,60.0435,19700.0
2014-04-01 13:30:00,79.81,79.81,79.8,79.81,13100.0,60.0435,60.0435,60.036,60.0435,13100.0
2014-04-01 13:40:00,79.81,79.81,79.8,79.81,24200.0,60.0435,60.0435,60.036,60.0435,24200.0
2014-04-01 13:50:00,79.81,79.81,79.79,79.79,8800.0,60.0435,60.0435,60.0285,60.0285,8800.0
2014-04-01 14:00:00,79.79,79.81,79.79,79.79,13300.0,60.0285,60.0435,60.0285,60.0285,13300.0
2014-04-01 14:10:00,79.79,79.8,79.77,79.77,18600.0,60.0285,60.036,60.0134,60.0134,18600.0
2014-04-01 14:20:00,79.78,79.79,79.77,79.78,15500.0,60.0209,60.0285,60.0134,60.0209,15500.0
2014-04-01 14:30:00,79.78,79.79,79.78,79.78,20000.0,60.0209,60.0285,60.0209,60.0209,20000.0
2014-04-01 14:40:00,79.78,79.79,79.77,79.78,13500.0,60.0209,60.0285,60.0134,60.0209,13500.0
2014-04-01 14:50:00,79.78,79.79,79.77,79.78,19800.0,60.0209,60.0285,60.0134,60.0209,19800.0
2014-04-01 15:00:00,79.78,79.79,79.77,79.79,23100.0,60.0209,60.0285,60.0134,60.0285,23100.0
2014-04-01 15:10:00,79.78,79.79,79.77,79.77,13700.0,60.0209,60.0285,60.0134,60.0134,13700.0
2014-04-01 15:20:00,79.77,79.79,79.77,79.78,27800.0,60.0134,60.0285,60.0134,60.0209,27800.0
2014-04-01 15:30:00,79.78,79.79,79.78,79.78,15600.0,60.0209,60.0285,60.0209,60.0209,15600.0
2014-04-01 15:40:00,79.78,79.8,79.78,79.79,29500.0,60.0209,60.036,60.0209,60.0285,29500.0
2014-04-01 15:50:00,79.8,79.8,79.78,79.78,28200.0,60.036,60.036,60.0209,60.0209,28200.0
2014-04-02 09:30:00,79.75,79.81,79.75,79.8,12600.0,59.9984,60.0435,59.9984,60.036,12600.0
2014-04-02 09:40:00,79.8,79.8,79.78,79.8,3000.0,60.036,60.036,60.0209,60.036,3000.0
2014-04-02 09:50:00,79.8,79.8,79.75,79.79,20800.0,60.036,60.036,59.9984,60.0285,20800.0
2014-04-02 10:00:00,79.79,79.79,79.76,79.77,28600.0,60.0285,60.0285,60.0059,60.0134,28600.0
2014-04-02 10:10:00,79.76,79.79,79.76,79.78,8500.0,60.0059,60.0285,60.0059,60.0209,8500.0
2014-04-02 10:20:00,79.79,79.79,79.77,79.77,1100.0,60.0285,60.0285,60.0134,60.0134,1100.0
2014-04-02 10:30:00,79.79,79.79,79.78,79.79,12300.0,60.0285,60.0285,60.0209,60.0285,12300.0
2014-04-02 10:40:00,79.79,79.79,79.78,79.78,4900.0,60.0285,60.0285,60.0209,60.0209,4900.0
2014-04-02 10:50:00,79.78,79.78,79.77,79.77,2300.0,60.0209,60.0209,60.0134,60.0134,2300.0
2014-04-02 11:00:00,79.78,79.79,79.77,79.79,1600.0,60.0209,60.0285,60.0134,60.0285,1600.0
2014-04-02 11:10:00,79.79,79.79,79.78,79.79,1300.0,60.0285,60.0285,60.0209,60.0285,1300.0
2014-04-02 11:20:00,79.78,79.79,79.78,79.79,1800.0,60.0209,60.0285,60.0209,60.0285,1800.0
2014-04-02 11:30:00,79.78,79.79,79.78,79.79,3400.0,60.0209,60.0285,60.0209,60.0285,3400.0
2014-04-02 11:40:00,79.79,79.8,79.78,79.8,5700.0,60.0285,60.036,60.0209,60.036,5700.0
2014-04-02 11:50:00,79.79,79.79,79.78,79.78,1700.0,60.0285,60.0285,60.0209,60.0209,1700.0
2014-04-02 12:00:00,79.79,79.8,79.78,79.8,2700.0,60.0285,60.036,60.0209,60.036,2700.0
2014-04-02 12:10:00,79.79,79.8,79.78,79.8,4500.0,60.0285,60.036,60.0209,60.036,4500.0
2014-04-02 12:20:00,79.8,79.8,79.78,79.78,4000.0,60.036,60.036,60.0209,60.0209,4000.0
2014-04-02 12:30:00,79.78,79.8,79.77,79.77,7100.0,60.0209,60.036,60.0134,60.0134,7100.0
2014-04-02 12:40:00,79.78,79.78,79.77,79.77,2400.0,60.0209,60.0209,60.0134,60.0134,2400.0
2014-04-02 12:50:00,79.78,79.78,79.77,79.77,5800.0,60.0209,60.0209,60.0134,60.0134,5800.0
2014-04-02 13:00:00,79.77,79.78,79.77,79.77,3700.0,60.0134,60.0209,60.0134,60.0134,3700.0
2014-04-02 13:10:00,79.77,79.79,79.76,79.77,19400.0,60.0134,60.0285,60.0059,60.0134,19400.0
2014-04-02 13:20:00,79.77,79.79,79.77,79.78,8300.0,60.0134,60.0285,60.0134,60.0209,8300.0
2014-04-02 13:30:00,79.78,79.8,79.78,79.78,14700.0,60.0209,60.036,60.0209,60.0209,14700.0
2014-04-02 13:40:00,79.78,79.79,79.78,79.78,7500.0,60.0209,60.0285,60.0209,60.0209,7500.0
2014-04-02 13:50:00,79.78,79.79,79.76,79.77,20500.0,60.0209,60.0285,60.0059,60.0134,20500.0
2014-04-02 14:00:00,79.76,79.78,79.76,79.76,62800.0,60.0059,60.0209,60.0059,60.0059,62800.0
2014-04-02 14:10:00,79.77,79.78,79.76,79.78,7200.0,60.0134,60.0209,60.0059,60.0209,7200.0
2014-04-02 14:20:00,79.78,79.78,79.76,79.76,13200.0,60.0209,60.0209,60.0059,60.0059,13200.0
2014-04-02 14:30:00,79.77,79.78,79.76,79.77,64500.0,60.0134,60.0209,60.0059,60.0134,64500.0
2014-04-02 14:40:00,79.76,79.77,79.76,79.76,11400.0,60.0059,60.0134,60.0059,60.0059,11400.0
2014-04-02 14:50:00,79.77,79.78,79.76,79.78,9900.0,60.0134,60.0209,60.0059,60.0209,9900.0
2014-04-02 15:00:00,79.78,79.78,79.76,79.77,12100.0,60.0209,60.0209,60.0059,60.0134,12100.0
2014-04-02 15:10:00,79.76,79.78,79.76,79.76,4300.0,60.0059,60.0209,60.0059,60.0059,4300.0
2014-04-02 15:20:00,79.76,79.77,79.76,79.77,21500.0,60.0059,60.0134,60.0059,60.0134,21500.0
2014-04-02 15:30:00,79.78,79.78,79.75,79.75,11200.0,60.0209,60.0209,59.9984,59.9984,11200.0
2014-04-02 15:40:00,79.76,79.76,79.75,79.76,13000.0,60.0059,60.0059,59.9984,60.0059,13000.0
2014-04-02 15:50:00,79.75,79.76,79.74,79.75,20800.0,59.9984,60.0059,59.9908,59.9984,20800.0
2014-04-03 09:30:00,79.78,79.82,79.75,79.78,19400.0,60.0209,60.051,59.9984,60.0209,19400.0
2014-04-03 09:40:00,79.8,79.8,79.78,79.79,3300.0,60.036,60.036,60.0209,60.0285,3300.0
2014-04-03 09:50:00,79.79,79.79,79.78,79.79,13300.0,60.0285,60.0285,60.0209,60.0285,13300.0
2014-04-03 10:00:00,79.78,79.81,79.78,79.81,6600.0,60.0209,60.0435,60.0209,60.0435,6600.0
2014-04-03 10:10:00,79.81,79.81,79.79,79.8,2400.0,60.0435,60.0435,60.0285,60.036,2400.0
2014-04-03 10:20:00,79.81,79.82,79.8,79.81,15500.0,60.0435,60.051,60.036,60.0435,15500.0
2014-04-03 10:30:00,79.82,79.83,79.81,79.82,12900.0,60.051,60.0585,60.0435,60.051,12900.0
2014-04-03 10:40:00,79.83,79.83,79.81,79.83,12000.0,60.0585,60.0585,60.0435,60.0585,12000.0
2014-04-03 10:50:00,79.82,79.83,79.82,79.83,7000.0,60.051,60.0585,60.051,60.0585,7000.0
2014-04-03 11:00:00,79.83,79.84,79.82,79.83,6500.0,60.0585,60.0661,60.051,60.0585,6500.0
2014-04-03 11:10:00,79.82,79.83,79.8,79.8,12100.0,60.051,60.0585,60.036,60.036,12100.0
2014-04-03 11:20:00,79.8,79.81,79.79,79.8,5000.0,60.036,60.0435,60.0285,60.036,5000.0
2014-04-03 11:30:00,79.8,79.81,79.79,79.79,4400.0,60.036,60.0435,60.0285,60.0285,4400.0
2014-04-03 11:40:00,79.79,79.81,79.79,79.81,9900.0,60.0285,60.0435,60.0285,60.0435,9900.0
2014-04-03 11:50:00,79.82,79.83,79.81,79.83,9200.0,60.051,60.0585,60.0435,60.0585,9200.0
2014-04-03 12:00:00,79.83,79.83,79.82,79.83,5600.0,60.0585,60.0585,60.051,60.0585,5600.0
2014-04-03 12:10:00,79.83,79.83,79.82,79.82,2300.0,60.0585,60.0585,60.051,60.051,2300.0
2014-04-03 12:20:00,79.83,79.83,79.82,79.82,9100.0,60.0585,60.0585,60.051,60.051,9100.0
2014-04-03 12:30:00,79.83,79.83,79.82,79.82,7800.0,60.0585,60.0585,60.051,60.051,7800.0
2014-04-03 12:40:00,79.82,79.83,79.81,79.81,13600.0,60.051,60.0585,60.0435,60.0435,13600.0
2014-04-03 12:50:00,79.81,79.82,79.81,79.81,4400.0,60.0435,60.051,60.0435,60.0435,4400.0
2014-04-03 13:00:00,79.82,79.82,79.81,79.81,5200.0,60.051,60.051,60.0435,60.0435,5200.0
2014-04-03 13:10:00,79.82,79.82,79.81,79.82,3100.0,60.051,60.051,60.0435,60.051,3100.0
2014-04-03 13:20:00,79.82,79.82,79.81,79.82,8100.0,60.051,60.051,60.0435,60.051,8100.0
2014-04-03 13:30:00,79.82,79.82,79.81,79.81,2800.0,60.051,60.051,60.0435,60.0435,2800.0
2014-04-03 13:40:00,79.82,79.82,79.81,79.82,8400.0,60.051,60.051,60.0435,60.051,8400.0
2014-04-03 13:50:00,79.82,79.82,79.81,79.81,5900.0,60.051,60.051,60.0435,60.0435,5900.0
2014-04-03 14:00:00,79.81,79.83,79.81,79.81,5000.0,60.0435,60.0585,60.0435,60.0435,5000.0
2014-04-03 14:10:00,79.82,79.82,79.81,79.81,7800.0,60.051,60.051,60.0435,60.0435,7800.0
2014-04-03 14:20:00,79.81,79.82,79.81,79.82,6500.0,60.0435,60.051,60.0435,60.051,6500.0
2014-04-03 14:30:00,79.81,79.82,79.81,79.81,7500.0,60.0435,60.051,60.0435,60.0435,7500.0
2014-04-03 14:40:00,79.82,79.82,79.81,79.82,5600.0,60.051,60.051,60.0435,60.051,5600.0
2014-04-03 14:50:00,79.81,79.82,79.81,79.81,1700.0,60.0435,60.051,60.0435,60.0435,1700.0
2014-04-03 15:00:00,79.81,79.82,79.81,79.81,3600.0,60.0435,60.051,60.0435,60.0435,3600.0
2014-04-03 15:10:00,79.81,79.83,79.81,79.81,23100.0,60.0435,60.0585,60.0435,60.0435,23100.0
2014-04-03 15:20:00,79.83,79.83,79.81,79.81,11900.0,60.0585,60.0585,60.0435,60.0435,11900.0
2014-04-03 15:30:00,79.82,79.83,79.81,79.82,9600.0,60.051,60.0585,60.0435,60.051,9600.0
2014-04-03 15:40:00,79.82,79.83,79.81,79.81,12100.0,60.051,60.0585,60.0435,60.0435,12100.0
2014-04-03 15:50:00,79.81,79.82,79.79,79.8,21300.0,60.0435,60.051,60.0285,60.036,21300.0
2014-04-04 09:30:00,79.94,79.97,79.9,79.91,9200.0,60.1413,60.1639,60.1112,60.1187,9200.0
2014-04-04 09:40:00,79.91,79.92,79.9,79.91,23800.0,60.1187,60.1263,60.1112,60.1187,23800.0
2014-04-04 09:50:00,79.91,79.92,79.91,79.92,29600.0,60.1187,60.1263,60.1187,60.1263,29600.0
2014-04-04 10:00:00,79.92,79.92,79.91,79.92,3400.0,60.1263,60.1263,60.1187,60.1263,3400.0
2014-04-04 10:10:00,79.91,79.92,79.91,79.92,20700.0,60.1187,60.1263,60.1187,60.1263,20700.0
2014-04-04 10:20:00,79.91,79.93,79.91,79.93,2200.0,60.1187,60.1338,60.1187,60.1338,2200.0
2014-04-04 10:30:00,79.92,79.93,79.92,79.93,3900.0,60.1263,60.1338,60.1263,60.1338,3900.0
2014-04-04 10:40:00,79.93,79.94,79.92,79.93,5400.0,60.1338,60.1413,60.1263,60.1338,5400.0
2014-04-04 10:50:00,79.93,79.94,79.92,79.94,15400.0,60.1338,60.1413,60.1263,60.1413,15400.0
2014-04-04 11:00:00,79.94,79.95,79.93,79.95,5300.0,60.1413,60.1488,60.1338,60.1488,5300.0
2014-04-04 11:10:00,79.93,79.96,79.93,79.95,13100.0,60.1338,60.1563,60.1338,60.1488,13100.0
2014-04-04 11:20:00,79.95,79.97,79.95,79.97,13200.0,60.1488,60.1639,60.1488,60.1639,13200.0
2014-04-04 11:30:00,79.97,79.98,79.96,79.97,8200.0,60.1639,60.1714,60.1563,60.1639,8200.0
2014-04-04 11:40:00,79.97,79.97,79.96,79.96,4500.0,60.1639,60.1639,60.1563,60.1563,4500.0
2014-04-04 11:50:00,79.97,79.97,79.96,79.96,5200.0,60.1639,60.1639,60.1563,60.1563,5200.0
2014-04-04 12:00:00,79.97,79.97,79.96,79.97,4100.0,60.1639,60.1639,60.1563,60.1639,4100.0
2014-04-04 12:10:00,79.96,79.97,79.96,79.96,1900.0,60.1563,60.1639,60.1563,60.1563,1900.0
2014-04-04 12:20:00,79.97,79.97,79.96,79.96,9900.0,60.1639,60.1639,60.1563,60.1563,9900.0
2014-04-04 12:30:00,79.97,79.97,79.97,79.97,5700.0,60.1639,60.1639,60.1639,60.1639,5700.0
2014-04-04 12:40:00,79.97,79.98,79.97,79.98,3500.0,60.1639,60.1714,60.1639,60.1714,3500.0
2014-04-04 12:50:00,79.98,79.98,79.97,79.98,8800.0,60.1714,60.1714,60.1639,60.1714,8800.0
2014-04-04 13:00:00,79.98,79.99,79.97,79.97,4600.0,60.1714,60.1789,60.1639,60.1639,4600.0
2014-04-04 13:10:00,79.98,79.98,79.96,79.96,19500.0,60.1714,60.1714,60.1563,60.1563,19500.0
2014-04-04 13:20:00,79.97,79.97,79.96,79.97,2300.0,60.1639,60.1639,60.1563,60.1639,2300.0
2014-04-04 13:30:00,79.97,79.97,79.96,79.97,2500.0,60.1639,60.1639,60.1563,60.1639,2500.0
2014-04-04 13:40:00,79.97,79.97,79.96,79.96,9100.0,60.1639,60.1639,60.1563,60.1563,9100.0
2014-04-04 13:50:00,79.96,79.97,79.96,79.97,8000.0,60.1563,60.1639,60.1563,60.1639,8000.0
2014-04-04 14:00:00,79.97,79.97,79.96,79.97,6300.0,60.1639,60.1639,60.1563,60.1639,6300.0
2014-04-04 14:10:00,79.96,79.97,79.96,79.97,4000.0,60.1563,60.1639,60.1563,60.1639,4000.0
2014-04-04 14:20:00,79.96,79.97,79.96,79.97,5400.0,60.1563,60.1639,60.1563,60.1639,5400.0
2014-04-04 14:30:00,79.96,79.97,79.95,79.95,12400.0,60.1563,60.1639,60.1488,60.1488,12400.0
2014-04-04 14:40:00,79.96,79.96,79.95,79.96,8900.0,60.1563,60.1563,60.1488,60.1563,8900.0
2014-04-04 14:50:00,79.95,79.96,79.94,79.96,9100.0,60.1488,60.1563,60.1413,60.1563,9100.0
2014-04-04 15:00:00,79.95,79.97,79.95,79.96,22000.0,60.1488,60.1639,60.1488,60.1563,22000.0
2014-04-04 15:10:00,79.96,79.97,79.95,79.96,4500.0,60.1563,60.1639,60.1488,60.1563,4500.0
2014-04-04 15:20:00,79.96,79.97,79.95,79.96,8000.0,60.1563,60.1639,60.1488,60.1563,8000.0
2014-04-04 15:30:00,79.96,79.96,79.95,79.95,7700.0,60.1563,60.1563,60.1488,60.1488,7700.0
2014-04-04 15:40:00,79.95,79.95,79.93,79.94,15900.0,60.1488,60.1488,60.1338,60.1413,15900.0
2014-04-04 15:50:00,79.94,79.95,79.92,79.93,31100.0,60.1413,60.1488,60.1263,60.1338,31100.0
2014-04-07 09:30:00,80.05,80.05,80.0,80.03,53300.0,60.2241,60.2241,60.1864,60.209,53300.0
2014-04-07 09:40:00,80.04,80.04,80.02,80.03,3500.0,60.2165,60.2165,60.2015,60.209,3500.0
2014-04-07 09:50:00,80.02,80.04,80.02,80.03,7300.0,60.2015,60.2165,60.2015,60.209,7300.0
2014-04-07 10:00:00,80.04,80.04,80.02,80.03,7000.0,60.2165,60.2165,60.2015,60.209,7000.0
2014-04-07 10:10:00,80.02,80.03,80.02,80.03,3400.0,60.2015,60.209,60.2015,60.209,3400.0
2014-04-07 10:20:00,80.03,80.03,80.02,80.03,6500.0,60.209,60.209,60.2015,60.209,6500.0
2014-04-07 10:30:00,80.02,80.03,80.02,80.03,4600.0,60.2015,60.209,60.2015,60.209,4600.0
2014-04-07 10:40:00,80.03,80.03,80.02,80.03,9900.0,60.209,60.209,60.2015,60.209,9900.0
2014-04-07 10:50:00,80.03,80.03,80.0,80.02,14000.0,60.209,60.209,60.1864,60.2015,14000.0
2014-04-07 11:00:00,80.01,80.02,80.0,80.02,14800.0,60.194,60.2015,60.1864,60.2015,14800.0
2014-04-07 11:10:00,80.02,80.03,80.01,80.02,10000.0,60.2015,60.209,60.194,60.2015,10000.0
2014-04-07 11:20:00,80.02,80.03,80.01,80.01,20300.0,60.2015,60.209,60.194,60.194,20300.0
2014-04-07 11:30:00,80.03,80.03,80.01,80.02,13200.0,60.209,60.209,60.194,60.2015,13200.0
2014-04-07 11:40:00,80.03,80.03,80.02,80.03,7900.0,60.209,60.209,60.2015,60.209,7900.0
2014-04-07 11:50:00,80.02,80.03,80.01,80.02,16600.0,60.2015,60.209,60.194,60.2015,16600.0
2014-04-07 12:00:00,80.03,80.03,80.02,80.03,4300.0,60.209,60.209,60.2015,60.209,4300.0
2014-04-07 12:10:00,80.03,80.04,80.02,80.03,11700.0,60.209,60.2165,60.2015,60.209,11700.0
2014-04-07 12:20:00,80.04,80.04,80.02,80.04,8600.0,60.2165,60.2165,60.2015,60.2165,8600.0
2014-04-07 12:30:00,80.04,80.04,80.02,80.04,7600.0,60.2165,60.2165,60.2015,60.2165,7600.0
2014-04-07 12:40:00,80.04,80.04,80.02,80.04,4600.0,60.2165,60.2165,60.2015,60.2165,4600.0
2014-04-07 12:50:00,80.03,80.04,80.03,80.04,1200.0,60.209,60.2165,60.209,60.2165,1200.0
2014-04-07 13:00:00,80.04,80.04,80.03,80.03,9600.0,60.2165,60.2165,60.209,60.209,9600.0
2014-04-07 13:10:00,80.04,80.04,80.03,80.04,4400.0,60.2165,60.2165,60.209,60.2165,4400.0
2014-04-07 13:20:00,80.03,80.05,80.03,80.04,15500.0,60.209,60.2241,60.209,60.2165,15500.0
2014-04-07 13:30:00,80.05,80.05,80.04,80.04,5700.0,60.2241,60.2241,60.2165,60.2165,5700.0
2014-04-07 13:40:00,80.05,80.05,80.04,80.05,1800.0,60.2241,60.2241,60.2165,60.2241,1800.0
2014-04-07 13:50:00,80.04,80.05,80.04,80.05,2400.0,60.2165,60.2241,60.2165,60.2241,2400.0
2014-04-07 14:00:00,80.04,80.05,80.04,80.04,2900.0,60.2165,60.2241,60.2165,60.2165,2900.0
2014-04-07 14:10:00,80.05,80.05,80.04,80.05,8200.0,60.2241,60.2241,60.2165,60.2241,8200.0
2014-04-07 14:20:00,80.04,80.05,80.04,80.04,6200.0,60.2165,60.2241,60.2165,60.2165,6200.0
2014-04-07 14:30:00,80.05,80.05,80.04,80.05,11600.0,60.2241,60.2241,60.2165,60.2241,11600.0
2014-04-07 14:40:00,80.05,80.05,80.04,80.05,2400.0,60.2241,60.2241,60.2165,60.2241,2400.0
2014-04-07 14:50:00,80.05,80.05,80.04,80.05,29400.0,60.2241,60.2241,60.2165,60.2241,29400.0
2014-04-07 15:00:00,80.05,80.05,80.04,80.05,8600.0,60.2241,60.2241,60.2165,60.2241,8600.0
2014-04-07 15:10:00,80.05,80.05,80.04,80.05,8600.0,60.2241,60.2241,60.2165,60.2241,8600.0
2014-04-07 15:20:00,80.05,80.05,80.03,80.03,11400.0,60.2241,60.2241,60.209,60.209,11400.0
2014-04-07 15:30:00,80.04,80.05,80.03,80.03,34200.0,60.2165,60.2241,60.209,60.209,34200.0
2014-04-07 15:40:00,80.03,80.04,80.03,80.04,12000.0,60.209,60.2165,60.209,60.2165,12000.0
2014-04-07 15:50:00,80.03,80.04,80.02,80.02,22700.0,60.209,60.2165,60.2015,60.2015,22700.0
2014-04-08 09:30:00,80.04,80.05,80.04,80.05,44500.0,60.2165,60.2241,60.2165,60.2241,44500.0
2014-04-08 09:40:00,80.05,80.05,80.04,80.05,13600.0,60.2241,60.2241,60.2165,60.2241,13600.0
2014-04-08 09:50:00,80.05,80.05,80.02,80.03,3700.0,60.2241,60.2241,60.2015,60.209,3700.0
2014-04-08 10:00:00,80.05,80.05,80.04,80.04,5900.0,60.2241,60.2241,60.2165,60.2165,5900.0
2014-04-08 10:10:00,80.04,80.05,80.03,80.04,12600.0,60.2165,60.2241,60.209,60.2165,12600.0
2014-04-08 10:20:00,80.05,80.06,80.04,80.06,16700.0,60.2241,60.2316,60.2165,60.2316,16700.0
2014-04-08 10:30:00,80.05,80.07,80.05,80.05,19700.0,60.2241,60.2391,60.2241,60.2241,19700.0
2014-04-08 10:40:00,80.05,80.06,80.05,80.06,7600.0,60.2241,60.2316,60.2241,60.2316,7600.0
2014-04-08 10:50:00,80.05,80.06,80.05,80.06,4200.0,60.2241,60.2316,60.2241,60.2316,4200.0
2014-04-08 11:00:00,80.06,80.06,80.03,80.05,20100.0,60.2316,60.2316,60.209,60.2241,20100.0
2014-04-08 11:10:00,80.05,80.06,80.03,80.06,17100.0,60.2241,60.2316,60.209,60.2316,17100.0
2014-04-08 11:20:00,80.06,80.06,80.05,80.06,6600.0,60.2316,60.2316,60.2241,60.2316,6600.0
2014-04-08 11:30:00,80.06,80.06,80.03,80.03,25200.0,60.2316,60.2316,60.209,60.209,25200.0
2014-04-08 11:40:00,80.04,80.05,80.03,80.05,5300.0,60.2165,60.2241,60.209,60.2241,5300.0
2014-04-08 11:50:00,80.05,80.05,80.03,80.03,7300.0,60.2241,60.2241,60.209,60.209,7300.0
2014-04-08 12:00:00,80.03,80.05,80.03,80.04,1400.0,60.209,60.2241,60.209,60.2165,1400.0
2014-04-08 12:10:00,80.05,80.05,80.04,80.05,4400.0,60.2241,60.2241,60.2165,60.2241,4400.0
2014-04-08 12:20:00,80.05,80.06,80.05,80.06,9800.0,60.2241,60.2316,60.2241,60.2316,9800.0
2014-04-08 12:30:00,80.05,80.06,80.05,80.05,3000.0,60.2241,60.2316,60.2241,60.2241,3000.0
2014-04-08 12:40:00,80.05,80.06,80.05,80.06,2700.0,60.2241,60.2316,60.2241,60.2316,2700.0
2014-04-08 12:50:00,80.05,80.06,80.05,80.05,4500.0,60.2241,60.2316,60.2241,60.2241,4500.0
2014-04-08 13:00:00,80.05,80.06,80.05,80.05,3800.0,60.2241,60.2316,60.2241,60.2241,3800.0
2014-04-08 13:10:00,80.06,80.06,80.05,80.06,2200.0,60.2316,60.2316,60.2241,60.2316,2200.0
2014-04-08 13:20:00,80.06,80.06,80.05,80.06,10600.0,60.2316,60.2316,60.2241,60.2316,10600.0
2014-04-08 13:30:00,80.06,80.06,80.05,80.06,5400.0,60.2316,60.2316,60.2241,60.2316,5400.0
2014-04-08 13:40:00,80.06,80.06,80.06,80.06,3600.0,60.2316,60.2316,60.2316,60.2316,3600.0
2014-04-08 13:50:00,80.05,80.06,80.05,80.06,3600.0,60.2241,60.2316,60.2241,60.2316,3600.0
2014-04-08 14:00:00,80.07,80.07,80.05,80.07,7100.0,60.2391,60.2391,60.2241,60.2391,7100.0
2014-04-08 14:10:00,80.07,80.07,80.06,80.07,2000.0,60.2391,60.2391,60.2316,60.2391,2000.0
2014-04-08 14:20:00,80.06,80.07,80.06,80.07,2900.0,60.2316,60.2391,60.2316,60.2391,2900.0
2014-04-08 14:30:00,80.06,80.07,80.06,80.06,3500.0,60.2316,60.2391,60.2316,60.2316,3500.0
2014-04-08 14:40:00,80.06,80.07,80.06,80.06,4900.0,60.2316,60.2391,60.2316,60.2316,4900.0
2014-04-08 14:50:00,80.06,80.07,80.06,80.06,15100.0,60.2316,60.2391,60.2316,60.2316,15100.0
2014-04-08 15:00:00,80.06,80.07,80.06,80.06,9000.0,60.2316,60.2391,60.2316,60.2316,9000.0
2014-04-08 15:10:00,80.06,80.07,80.06,80.07,6900.0,60.2316,60.2391,60.2316,60.2391,6900.0
2014-04-08 15:20:00,80.06,80.08,80.06,80.07,4600.0,60.2316,60.2466,60.2316,60.2391,4600.0
2014-04-08 15:30:00,80.08,80.08,80.07,80.08,3100.0,60.2466,60.2466,60.2391,60.2466,3100.0
2014-04-08 15:40:00,80.07,80.09,80.07,80.09,21000.0,60.2391,60.2542,60.2391,60.2542,21000.0
2014-04-08 15:50:00,80.08,80.09,80.08,80.09,11800.0,60.2466,60.2542,60.2466,60.2542,11800.0
2014-04-09 09:30:00,80.04,80.06,80.03,80.04,15900.0,60.2165,60.2316,60.209,60.2165,15900.0
2014-04-09 09:40:00,80.04,80.07,80.03,80.06,22500.0,60.2165,60.2391,60.209,60.2316,22500.0
2014-04-09 09:50:00,80.06,80.07,80.05,80.06,3800.0,60.2316,60.2391,60.2241,60.2316,3800.0
2014-04-09 10:00:00,80.06,80.08,80.05,80.05,9200.0,60.2316,60.2466,60.2241,60.2241,9200.0
2014-04-09 10:10:00,80.05,80.07,80.05,80.06,2900.0,60.2241,60.2391,60.2241,60.2316,2900.0
2014-04-09 10:20:00,80.06,80.07,80.05,80.05,6000.0,60.2316,60.2391,60.2241,60.2241,6000.0
2014-04-09 10:30:00,80.07,80.07,80.05,80.06,2000.0,60.2391,60.2391,60.2241,60.2316,2000.0
2014-04-09 10:40:00,80.06,80.06,80.05,80.05,6300.0,60.2316,60.2316,60.2241,60.2241,6300.0
2014-04-09 10:50:00,80.06,80.07,80.05,80.07,15300.0,60.2316,60.2391,60.2241,60.2391,15300.0
2014-04-09 11:00:00,80.07,80.08,80.07,80.08,5500.0,60.2391,60.2466,60.2391,60.2466,5500.0
2014-04-09 11:10:00,80.07,80.08,80.07,80.08,1900.0,60.2391,60.2466,60.2391,60.2466,1900.0
2014-04-09 11:20:00,80.07,80.08,80.07,80.07,4700.0,60.2391,60.2466,60.2391,60.2391,4700.0
2014-04-09 11:30:00,80.08,80.08,80.06,80.06,47000.0,60.2466,60.2466,60.2316,60.2316,47000.0
2014-04-09 11:40:00,80.06,80.07,80.06,80.06,6200.0,60.2316,60.2391,60.2316,60.2316,6200.0
2014-04-09 11:50:00,80.07,80.07,80.06,80.06,3600.0,60.2391,60.2391,60.2316,60.2316,3600.0
2014-04-09 12:00:00,80.06,80.07,80.05,80.05,8200.0,60.2316,60.2391,60.2241,60.2241,8200.0
2014-04-09 12:10:00,80.06,80.06,80.05,80.06,1300.0,60.2316,60.2316,60.2241,60.2316,1300.0
2014-04-09 12:20:00,80.06,80.06,80.05,80.05,7800.0,60.2316,60.2316,60.2241,60.2241,7800.0
2014-04-09 12:30:00,80.06,80.06,80.05,80.06,1700.0,60.2316,60.2316,60.2241,60.2316,1700.0
2014-04-09 12:40:00,80.05,80.06,80.05,80.06,29400.0,60.2241,60.2316,60.2241,60.2316,29400.0
2014-04-09 12:50:00,80.05,80.06,80.05,80.06,7600.0,60.2241,60.2316,60.2241,60.2316,7600.0
2014-04-09 13:00:00,80.05,80.06,80.05,80.06,2800.0,60.2241,60.2316,60.2241,60.2316,2800.0
2014-04-09 13:10:00,80.05,80.06,80.04,80.04,7600.0,60.2241,60.2316,60.2165,60.2165,7600.0
2014-04-09 13:20:00,80.04,80.05,80.04,80.04,3700.0,60.2165,60.2241,60.2165,60.2165,3700.0
2014-04-09 13:30:00,80.04,80.05,80.03,80.04,6700.0,60.2165,60.2241,60.209,60.2165,6700.0
2014-04-09 13:40:00,80.04,80.06,80.03,80.05,5100.0,60.2165,60.2316,60.209,60.2241,5100.0
2014-04-09 13:50:00,80.05,80.06,80.04,80.06,9800.0,60.2241,60.2316,60.2165,60.2316,9800.0
2014-04-09 14:00:00,80.06,80.14,80.06,80.14,22000.0,60.2316,60.2918,60.2316,60.2918,22000.0
2014-04-09 14:10:00,80.14,80.17,80.14,80.16,12500.0,60.2918,60.3143,60.2918,60.3068,12500.0
2014-04-09 14:20:00,80.17,80.19,80.17,80.18,37000.0,60.3143,60.3294,60.3143,60.3219,37000.0
2014-04-09 14:30:00,80.17,80.19,80.17,80.18,5300.0,60.3143,60.3294,60.3143,60.3219,5300.0
2014-04-09 14:40:00,80.18,80.19,80.17,80.17,4900.0,60.3219,60.3294,60.3143,60.3143,4900.0
2014-04-09 14:50:00,80.17,80.18,80.17,80.18,5100.0,60.3143,60.3219,60.3143,60.3219,5100.0
2014-04-09 15:00:00,80.17,80.18,80.15,80.16,45100.0,60.3143,60.3219,60.2993,60.3068,45100.0
2014-04-09 15:10:00,80.16,80.17,80.16,80.17,11200.0,60.3068,60.3143,60.3068,60.3143,11200.0
2014-04-09 15:20:00,80.17,80.18,80.16,80.18,57100.0,60.3143,60.3219,60.3068,60.3219,57100.0
2014-04-09 15:30:00,80.18,80.18,80.17,80.17,5300.0,60.3219,60.3219,60.3143,60.3143,5300.0
2014-04-09 15:40:00,80.17,80.18,80.17,80.18,23000.0,60.3143,60.3219,60.3143,60.3219,23000.0
2014-04-09 15:50:00,80.19,80.19,80.17,80.17,18700.0,60.3294,60.3294,60.3143,60.3143,18700.0
2014-04-10 09:30:00,80.19,80.19,80.16,80.17,14500.0,60.3294,60.3294,60.3068,60.3143,14500.0
2014-04-10 09:40:00,80.17,80.19,80.16,80.19,8100.0,60.3143,60.3294,60.3068,60.3294,8100.0
2014-04-10 09:50:00,80.18,80.19,80.17,80.19,20300.0,60.3219,60.3294,60.3143,60.3294,20300.0
2014-04-10 10:00:00,80.18,80.19,80.17,80.19,6500.0,60.3219,60.3294,60.3143,60.3294,6500.0
2014-04-10 10:10:00,80.18,80.2,80.17,80.2,29600.0,60.3219,60.3369,60.3143,60.3369,29600.0
2014-04-10 10:20:00,80.2,80.2,80.18,80.2,14700.0,60.3369,60.3369,60.3219,60.3369,14700.0
2014-04-10 10:30:00,80.2,80.2,80.18,80.2,9500.0,60.3369,60.3369,60.3219,60.3369,9500.0
2014-04-10 10:40:00,80.18,80.2,80.18,80.19,7600.0,60.3219,60.3369,60.3219,60.3294,7600.0
2014-04-10 10:50:00,80.19,80.2,80.18,80.19,4800.0,60.3294,60.3369,60.3219,60.3294,4800.0
2014-04-10 11:00:00,80.19,80.2,80.19,80.2,4200.0,60.3294,60.3369,60.3294,60.3369,4200.0
2014-04-10 11:10:00,80.2,80.2,80.19,80.19,3100.0,60.3369,60.3369,60.3294,60.3294,3100.0
2014-04-10 11:20:00,80.2,80.2,80.19,80.2,5600.0,60.3369,60.3369,60.3294,60.3369,5600.0
2014-04-10 11:30:00,80.19,80.2,80.19,80.19,7000.0,60.3294,60.3369,60.3294,60.3294,7000.0
2014-04-10 11:40:00,80.19,80.2,80.19,80.2,6500.0,60.3294,60.3369,60.3294,60.3369,6500.0
2014-04-10 11:50:00,80.19,80.24,80.19,80.22,70500.0,60.3294,60.367,60.3294,60.352,70500.0
2014-04-10 12:00:00,80.23,80.24,80.22,80.22,4700.0,60.3595,60.367,60.352,60.352,4700.0
2014-04-10 12:10:00,80.22,80.24,80.22,80.23,18100.0,60.352,60.367,60.352,60.3595,18100.0
2014-04-10 12:20:00,80.22,80.24,80.22,80.22,1300.0,60.352,60.367,60.352,60.352,1300.0
2014-04-10 12:30:00,80.22,80.24,80.22,80.24,1700.0,60.352,60.367,60.352,60.367,1700.0
2014-04-10 12:40:00,80.22,80.24,80.22,80.22,1300.0,60.352,60.367,60.352,60.352,1300.0
2014-04-10 12:50:00,80.22,80.24,80.22,80.22,3700.0,60.352,60.367,60.352,60.352,3700.0
2014-04-10 13:00:00,80.23,80.25,80.23,80.25,5600.0,60.3595,60.3745,60.3595,60.3745,5600.0
2014-04-10 13:10:00,80.24,80.27,80.23,80.27,21800.0,60.367,60.3896,60.3595,60.3896,21800.0
2014-04-10 13:20:00,80.27,80.27,80.25,80.25,2200.0,60.3896,60.3896,60.3745,60.3745,2200.0
2014-04-10 13:30:00,80.25,80.27,80.25,80.25,4000.0,60.3745,60.3896,60.3745,60.3745,4000.0
2014-04-10 13:40:00,80.25,80.26,80.24,80.25,11500.0,60.3745,60.382,60.367,60.3745,11500.0
2014-04-10 13:50:00,80.24,80.27,80.24,80.26,20400.0,60.367,60.3896,60.367,60.382,20400.0
2014-04-10 14:00:00,80.26,80.27,80.25,80.26,10700.0,60.382,60.3896,60.3745,60.382,10700.0
2014-04-10 14:10:00,80.27,80.27,80.25,80.25,11500.0,60.3896,60.3896,60.3745,60.3745,11500.0
2014-04-10 14:20:00,80.27,80.27,80.25,80.26,12000.0,60.3896,60.3896,60.3745,60.382,12000.0
2014-04-10 14:30:00,80.25,80.26,80.25,80.25,3500.0,60.3745,60.382,60.3745,60.3745,3500.0
2014-04-10 14:40:00,80.25,80.26,80.25,80.26,12100.0,60.3745,60.382,60.3745,60.382,12100.0
2014-04-10 14:50:00,80.25,80.26,80.25,80.25,7200.0,60.3745,60.382,60.3745,60.3745,7200.0
2014-04-10 15:00:00,80.26,80.26,80.25,80.26,3800.0,60.382,60.382,60.3745,60.382,3800.0
2014-04-10 15:10:00,80.26,80.26,80.25,80.26,5500.0,60.382,60.382,60.3745,60.382,5500.0
2014-04-10 15:20:00,80.26,80.27,80.25,80.27,11200.0,60.382,60.3896,60.3745,60.3896,11200.0
2014-04-10 15:30:00,80.26,80.27,80.26,80.26,8300.0,60.382,60.3896,60.382,60.382,8300.0
2014-04-10 15:40:00,80.26,80.27,80.25,80.25,6100.0,60.382,60.3896,60.3745,60.3745,6100.0
2014-04-10 15:50:00,80.25,80.26,80.23,80.24,18000.0,60.3745,60.382,60.3595,60.367,18000.0
2014-04-11 09:30:00,80.28,80.28,80.27,80.28,21000.0,60.3971,60.3971,60.3896,60.3971,21000.0
2014-04-11 09:40:00,80.28,80.28,80.25,80.25,3900.0,60.3971,60.3971,60.3745,60.3745,3900.0
2014-04-11 09:50:00,80.27,80.27,80.25,80.26,1500.0,60.3896,60.3896,60.3745,60.382,1500.0
2014-04-11 10:00:00,80.26,80.27,80.25,80.25,5300.0,60.382,60.3896,60.3745,60.3745,5300.0
2014-04-11 10:10:00,80.25,80.26,80.25,80.26,2200.0,60.3745,60.382,60.3745,60.382,2200.0
2014-04-11 10:20:00,80.26,80.26,80.25,80.25,5100.0,60.382,60.382,60.3745,60.3745,5100.0
2014-04-11 10:30:00,80.26,80.27,80.25,80.26,46300.0,60.382,60.3896,60.3745,60.382,46300.0
2014-04-11 10:40:00,80.26,80.26,80.25,80.26,2700.0,60.382,60.382,60.3745,60.382,2700.0
2014-04-11 10:50:00,80.25,80.26,80.24,80.24,8800.0,60.3745,60.382,60.367,60.367,8800.0
2014-04-11 11:00:00,80.24,80.25,80.24,80.25,3600.0,60.367,60.3745,60.367,60.3745,3600.0
2014-04-11 11:10:00,80.24,80.25,80.22,80.23,5400.0,60.367,60.3745,60.352,60.3595,5400.0
2014-04-11 11:20:00,80.23,80.23,80.22,80.22,3100.0,60.3595,60.3595,60.352,60.352,3100.0
2014-04-11 11:30:00,80.22,80.23,80.21,80.21,4100.0,60.352,60.3595,60.3444,60.3444,4100.0
2014-04-11 11:40:00,80.23,80.23,80.23,80.23,2900.0,60.3595,60.3595,60.3595,60.3595,2900.0
2014-04-11 11:50:00,80.23,80.24,80.22,80.23,5700.0,60.3595,60.367,60.352,60.3595,5700.0
2014-04-11 12:00:00,80.23,80.24,80.22,80.24,3700.0,60.3595,60.367,60.352,60.367,3700.0
2014-04-11 12:10:00,80.24,80.24,80.23,80.24,8900.0,60.367,60.367,60.3595,60.367,8900.0
2014-04-11 12:20:00,80.23,80.23,80.22,80.22,2000.0,60.3595,60.3595,60.352,60.352,2000.0
2014-04-11 12:30:00,80.22,80.23,80.22,80.23,1000.0,60.352,60.3595,60.352,60.3595,1000.0
2014-04-11 12:40:00,80.23,80.23,80.22,80.23,1900.0,60.3595,60.3595,60.352,60.3595,1900.0
2014-04-11 12:50:00,80.23,80.23,80.22,80.22,1000.0,60.3595,60.3595,60.352,60.352,1000.0
2014-04-11 13:00:00,80.23,80.23,80.22,80.23,4000.0,60.3595,60.3595,60.352,60.3595,4000.0
2014-04-11 13:10:00,80.23,80.23,80.22,80.22,12800.0,60.3595,60.3595,60.352,60.352,12800.0
2014-04-11 13:20:00,80.22,80.23,80.22,80.23,1000.0,60.352,60.3595,60.352,60.3595,1000.0
2014-04-11 13:30:00,80.22,80.23,80.22,80.22,3300.0,60.352,60.3595,60.352,60.352,3300.0
2014-04-11 13:40:00,80.23,80.23,80.21,80.21,1600.0,60.3595,60.3595,60.3444,60.3444,1600.0
2014-04-11 13:50:00,80.22,80.23,80.21,80.22,2900.0,60.352,60.3595,60.3444,60.352,2900.0
2014-04-11 14:00:00,80.23,80.23,80.22,80.23,6000.0,60.3595,60.3595,60.352,60.3595,6000.0
2014-04-11 14:10:00,80.23,80.23,80.22,80.22,9800.0,60.3595,60.3595,60.352,60.352,9800.0
2014-04-11 14:20:00,80.23,80.23,80.22,80.23,3500.0,60.3595,60.3595,60.352,60.3595,3500.0
2014-04-11 14:30:00,80.23,80.23,80.22,80.23,3400.0,60.3595,60.3595,60.352,60.3595,3400.0
2014-04-11 14:40:00,80.22,80.23,80.22,80.22,30800.0,60.352,60.3595,60.352,60.352,30800.0
2014-04-11 14:50:00,80.22,80.23,80.22,80.22,3600.0,60.352,60.3595,60.352,60.352,3600.0
2014-04-11 15:00:00,80.22,80.23,80.21,80.22,4800.0,60.352,60.3595,60.3444,60.352,4800.0
2014-04-11 15:10:00,80.22,80.23,80.21,80.23,9000.0,60.352,60.3595,60.3444,60.3595,9000.0
2014-04-11 15:20:00,80.23,80.24,80.21,80.24,12900.0,60.3595,60.367,60.3444,60.367,12900.0
2014-04-11 15:30:00,80.24,80.24,80.22,80.23,10600.0,60.367,60.367,60.352,60.3595,10600.0
2014-04-11 15:40:00,80.23,80.24,80.22,80.22,12500.0,60.3595,60.367,60.352,60.352,12500.0
2014-04-11 15:50:00,80.24,80.24,80.22,80.24,7000.0,60.367,60.367,60.352,60.367,7000.0
2014-04-14 09:30:00,80.2,80.22,80.15,80.2,17300.0,60.3369,60.352,60.2993,60.3369,17300.0
2014-04-14 09:40:00,80.2,80.2,80.17,80.2,5700.0,60.3369,60.3369,60.3143,60.3369,5700.0
2014-04-14 09:50:00,80.21,80.22,80.19,80.21,3500.0,60.3444,60.352,60.3294,60.3444,3500.0
2014-04-14 10:00:00,80.21,80.22,80.2,80.21,7200.0,60.3444,60.352,60.3369,60.3444,7200.0
2014-04-14 10:10:00,80.21,80.21,80.2,80.2,7300.0,60.3444,60.3444,60.3369,60.3369,7300.0
2014-04-14 10:20:00,80.19,80.2,80.18,80.19,10900.0,60.3294,60.3369,60.3219,60.3294,10900.0
2014-04-14 10:30:00,80.18,80.19,80.18,80.19,1400.0,60.3219,60.3294,60.3219,60.3294,1400.0
2014-04-14 10:40:00,80.18,80.19,80.18,80.19,2100.0,60.3219,60.3294,60.3219,60.3294,2100.0
2014-04-14 10:50:00,80.18,80.19,80.18,80.19,3800.0,60.3219,60.3294,60.3219,60.3294,3800.0
2014-04-14 11:00:00,80.18,80.19,80.18,80.18,800.0,60.3219,60.3294,60.3219,60.3219,800.0
2014-04-14 11:10:00,80.19,80.19,80.18,80.18,1100.0,60.3294,60.3294,60.3219,60.3219,1100.0
2014-04-14 11:20:00,80.19,80.2,80.18,80.19,3000.0,60.3294,60.3369,60.3219,60.3294,3000.0
2014-04-14 11:30:00,80.2,80.2,80.18,80.2,15200.0,60.3369,60.3369,60.3219,60.3369,15200.0
2014-04-14 11:40:00,80.18,80.19,80.18,80.18,2200.0,60.3219,60.3294,60.3219,60.3219,2200.0
2014-04-14 11:50:00,80.19,80.19,80.18,80.18,5200.0,60.3294,60.3294,60.3219,60.3219,5200.0
2014-04-14 12:00:00,80.2,80.2,80.18,80.2,2500.0,60.3369,60.3369,60.3219,60.3369,2500.0
2014-04-14 12:10:00,80.2,80.2,80.19,80.2,7100.0,60.3369,60.3369,60.3294,60.3369,7100.0
2014-04-14 12:20:00,80.2,80.2,80.19,80.19,3600.0,60.3369,60.3369,60.3294,60.3294,3600.0
2014-04-14 12:30:00,80.2,80.2,80.19,80.2,11500.0,60.3369,60.3369,60.3294,60.3369,11500.0
2014-04-14 12:40:00,80.19,80.2,80.19,80.19,6900.0,60.3294,60.3369,60.3294,60.3294,6900.0
2014-04-14 12:50:00,80.19,80.2,80.19,80.2,2000.0,60.3294,60.3369,60.3294,60.3369,2000.0
2014-04-14 13:00:00,80.2,80.21,80.19,80.2,3300.0,60.3369,60.3444,60.3294,60.3369,3300.0
2014-04-14 13:10:00,80.19,80.19,80.18,80.18,10100.0,60.3294,60.3294,60.3219,60.3219,10100.0
2014-04-14 13:20:00,80.18,80.19,80.18,80.19,4300.0,60.3219,60.3294,60.3219,60.3294,4300.0
2014-04-14 13:30:00,80.19,80.2,80.19,80.2,4500.0,60.3294,60.3369,60.3294,60.3369,4500.0
2014-04-14 13:40:00,80.2,80.2,80.18,80.19,8500.0,60.3369,60.3369,60.3219,60.3294,8500.0
2014-04-14 13:50:00,80.19,80.2,80.18,80.18,11400.0,60.3294,60.3369,60.3219,60.3219,11400.0
2014-04-14 14:00:00,80.19,80.2,80.18,80.18,11200.0,60.3294,60.3369,60.3219,60.3219,11200.0
2014-04-14 14:10:00,80.19,80.2,80.18,80.18,4300.0,60.3294,60.3369,60.3219,60.3219,4300.0
2014-04-14 14:20:00,80.18,80.19,80.18,80.19,2000.0,60.3219,60.3294,60.3219,60.3294,2000.0
2014-04-14 14:30:00,80.19,80.2,80.18,80.19,12500.0,60.3294,60.3369,60.3219,60.3294,12500.0
2014-04-14 14:40:00,80.2,80.21,80.19,80.21,17600.0,60.3369,60.3444,60.3294,60.3444,17600.0
2014-04-14 14:50:00,80.19,80.22,80.19,80.21,3800.0,60.3294,60.352,60.3294,60.3444,3800.0
2014-04-14 15:00:00,80.21,80.22,80.2,80.21,20400.0,60.3444,60.352,60.3369,60.3444,20400.0
2014-04-14 15:10:00,80.2,80.22,80.2,80.21,11800.0,60.3369,60.352,60.3369,60.3444,11800.0
2014-04-14 15:20:00,80.21,80.22,80.2,80.21,8500.0,60.3444,60.352,60.3369,60.3444,8500.0
2014-04-14 15:30:00,80.2,80.22,80.2,80.21,13500.0,60.3369,60.352,60.3369,60.3444,13500.0
2014-04-14 15:40:00,80.22,80.22,80.2,80.22,10000.0,60.352,60.352,60.3369,60.352,10000.0
2014-04-14 15:50:00,80.21,80.22,80.2,80.22,10800.0,60.3444,60.352,60.3369,60.352,10800.0
2014-04-15 09:30:00,80.17,80.2,80.17,80.2,30900.0,60.3143,60.3369,60.3143,60.3369,30900.0
2014-04-15 09:40:00,80.19,80.2,80.19,80.19,2900.0,60.3294,60.3369,60.3294,60.3294,2900.0
2014-04-15 09:50:00,80.2,80.2,80.17,80.19,4800.0,60.3369,60.3369,60.3143,60.3294,4800.0
2014-04-15 10:00:00,80.19,80.19,80.18,80.19,2700.0,60.3294,60.3294,60.3219,60.3294,2700.0
2014-04-15 10:10:00,80.19,80.21,80.18,80.21,22000.0,60.3294,60.3444,60.3219,60.3444,22000.0
2014-04-15 10:20:00,80.21,80.23,80.21,80.23,21100.0,60.3444,60.3595,60.3444,60.3595,21100.0
2014-04-15 10:30:00,80.21,80.22,80.2,80.2,8200.0,60.3444,60.352,60.3369,60.3369,8200.0
2014-04-15 10:40:00,80.22,80.22,80.21,80.22,3700.0,60.352,60.352,60.3444,60.352,3700.0
2014-04-15 10:50:00,80.22,80.22,80.2,80.22,4400.0,60.352,60.352,60.3369,60.352,4400.0
2014-04-15 11:00:00,80.21,80.22,80.2,80.21,2800.0,60.3444,60.352,60.3369,60.3444,2800.0
2014-04-15 11:10:00,80.2,80.22,80.2,80.2,2900.0,60.3369,60.352,60.3369,60.3369,2900.0
2014-04-15 11:20:00,80.22,80.22,80.2,80.22,5400.0,60.352,60.352,60.3369,60.352,5400.0
2014-04-15 11:30:00,80.22,80.22,80.2,80.2,3800.0,60.352,60.352,60.3369,60.3369,3800.0
2014-04-15 11:40:00,80.22,80.22,80.21,80.22,2500.0,60.352,60.352,60.3444,60.352,2500.0
2014-04-15 11:50:00,80.22,80.22,80.21,80.21,6000.0,60.352,60.352,60.3444,60.3444,6000.0
2014-04-15 12:00:00,80.21,80.22,80.21,80.22,1200.0,60.3444,60.352,60.3444,60.352,1200.0
2014-04-15 12:10:00,80.22,80.23,80.22,80.22,5900.0,60.352,60.3595,60.352,60.352,5900.0
2014-04-15 12:20:00,80.23,80.24,80.21,80.21,6500.0,60.3595,60.367,60.3444,60.3444,6500.0
2014-04-15 12:30:00,80.21,80.23,80.21,80.23,7500.0,60.3444,60.3595,60.3444,60.3595,7500.0
2014-04-15 12:40:00,80.23,80.23,80.22,80.23,3900.0,60.3595,60.3595,60.352,60.3595,3900.0
2014-04-15 12:50:00,80.23,80.24,80.22,80.24,9100.0,60.3595,60.367,60.352,60.367,9100.0
2014-04-15 13:00:00,80.24,80.24,80.23,80.24,3200.0,60.367,60.367,60.3595,60.367,3200.0
2014-04-15 13:10:00,80.24,80.25,80.23,80.24,24300.0,60.367,60.3745,60.3595,60.367,24300.0
2014-04-15 13:20:00,80.23,80.25,80.23,80.24,8200.0,60.3595,60.3745,60.3595,60.367,8200.0
2014-04-15 13:30:00,80.23,80.24,80.23,80.24,2900.0,60.3595,60.367,60.3595,60.367,2900.0
2014-04-15 13:40:00,80.24,80.24,80.23,80.24,7900.0,60.367,60.367,60.3595,60.367,7900.0
2014-04-15 13:50:00,80.24,80.24,80.23,80.24,17400.0,60.367,60.367,60.3595,60.367,17400.0
2014-04-15 14:00:00,80.24,80.24,80.23,80.23,2800.0,60.367,60.367,60.3595,60.3595,2800.0
2014-04-15 14:10:00,80.24,80.24,80.22,80.22,1500.0,60.367,60.367,60.352,60.352,1500.0
2014-04-15 14:20:00,80.24,80.24,80.21,80.22,8700.0,60.367,60.367,60.3444,60.352,8700.0
2014-04-15 14:30:00,80.21,80.23,80.21,80.23,600.0,60.3444,60.3595,60.3444,60.3595,600.0
2014-04-15 14:40:00,80.23,80.23,80.2,80.2,7200.0,60.3595,60.3595,60.3369,60.3369,7200.0
2014-04-15 14:50:00,80.2,80.21,80.19,80.19,9100.0,60.3369,60.3444,60.3294,60.3294,9100.0
2014-04-15 15:00:00,80.19,80.21,80.19,80.2,40900.0,60.3294,60.3444,60.3294,60.3369,40900.0
2014-04-15 15:10:00,80.2,80.21,80.19,80.2,12700.0,60.3369,60.3444,60.3294,60.3369,12700.0
2014-04-15 15:20:00,80.2,80.21,80.19,80.2,13400.0,60.3369,60.3444,60.3294,60.3369,13400.0
2014-04-15 15:30:00,80.19,80.21,80.19,80.2,13100.0,60.3294,60.3444,60.3294,60.3369,13100.0
2014-04-15 15:40:00,80.19,80.2,80.18,80.18,22400.0,60.3294,60.3369,60.3219,60.3219,22400.0
2014-04-15 15:50:00,80.18,80.18,80.17,80.18,17900.0,60.3219,60.3219,60.3143,60.3219,17900.0
2014-04-16 09:30:00,80.19,80.19,80.15,80.17,12000.0,60.3294,60.3294,60.2993,60.3143,12000.0
2014-04-16 09:40:00,80.17,80.19,80.17,80.18,6100.0,60.3143,60.3294,60.3143,60.3219,6100.0
2014-04-16 09:50:00,80.18,80.2,80.17,80.17,4200.0,60.3219,60.3369,60.3143,60.3143,4200.0
2014-04-16 10:00:00,80.18,80.19,80.18,80.18,36100.0,60.3219,60.3294,60.3219,60.3219,36100.0
2014-04-16 10:10:00,80.18,80.19,80.18,80.18,4500.0,60.3219,60.3294,60.3219,60.3219,4500.0
2014-04-16 10:20:00,80.19,80.19,80.17,80.17,7400.0,60.3294,60.3294,60.3143,60.3143,7400.0
2014-04-16 10:30:00,80.17,80.17,80.16,80.17,4500.0,60.3143,60.3143,60.3068,60.3143,4500.0
2014-04-16 10:40:00,80.17,80.19,80.16,80.17,3300.0,60.3143,60.3294,60.3068,60.3143,3300.0
2014-04-16 10:50:00,80.19,80.19,80.17,80.17,11300.0,60.3294,60.3294,60.3143,60.3143,11300.0
2014-04-16 11:00:00,80.18,80.19,80.17,80.18,4900.0,60.3219,60.3294,60.3143,60.3219,4900.0
2014-04-16 11:10:00,80.19,80.19,80.17,80.17,8100.0,60.3294,60.3294,60.3143,60.3143,8100.0
2014-04-16 11:20:00,80.18,80.19,80.18,80.19,3300.0,60.3219,60.3294,60.3219,60.3294,3300.0
2014-04-16 11:30:00,80.19,80.19,80.17,80.18,16700.0,60.3294,60.3294,60.3143,60.3219,16700.0
2014-04-16 11:40:00,80.19,80.19,80.17,80.17,6900.0,60.3294,60.3294,60.3143,60.3143,6900.0
2014-04-16 11:50:00,80.19,80.19,80.17,80.18,9700.0,60.3294,60.3294,60.3143,60.3219,9700.0
2014-04-16 12:00:00,80.2,80.2,80.18,80.19,6400.0,60.3369,60.3369,60.3219,60.3294,6400.0
2014-04-16 12:10:00,80.2,80.2,80.18,80.2,1600.0,60.3369,60.3369,60.3219,60.3369,1600.0
2014-04-16 12:20:00,80.2,80.2,80.19,80.19,9500.0,60.3369,60.3369,60.3294,60.3294,9500.0
2014-04-16 12:30:00,80.19,80.19,80.16,80.17,24700.0,60.3294,60.3294,60.3068,60.3143,24700.0
2014-04-16 12:40:00,80.16,80.16,80.15,80.15,1400.0,60.3068,60.3068,60.2993,60.2993,1400.0
2014-04-16 12:50:00,80.17,80.18,80.16,80.17,8500.0,60.3143,60.3219,60.3068,60.3143,8500.0
2014-04-16 13:00:00,80.17,80.17,80.16,80.16,5400.0,60.3143,60.3143,60.3068,60.3068,5400.0
2014-04-16 13:10:00,80.17,80.18,80.16,80.18,3200.0,60.3143,60.3219,60.3068,60.3219,3200.0
2014-04-16 13:20:00,80.17,80.18,80.16,80.17,17200.0,60.3143,60.3219,60.3068,60.3143,17200.0
2014-04-16 13:30:00,80.17,80.18,80.17,80.18,2300.0,60.3143,60.3219,60.3143,60.3219,2300.0
2014-04-16 13:40:00,80.18,80.19,80.17,80.18,1900.0,60.3219,60.3294,60.3143,60.3219,1900.0
2014-04-16 13:50:00,80.17,80.19,80.17,80.18,8700.0,60.3143,60.3294,60.3143,60.3219,8700.0
2014-04-16 14:00:00,80.18,80.18,80.17,80.18,5200.0,60.3219,60.3219,60.3143,60.3219,5200.0
2014-04-16 14:10:00,80.18,80.18,80.16,80.17,6200.0,60.3219,60.3219,60.3068,60.3143,6200.0
2014-04-16 14:20:00,80.17,80.18,80.16,80.18,9000.0,60.3143,60.3219,60.3068,60.3219,9000.0
2014-04-16 14:30:00,80.17,80.18,80.16,80.18,13900.0,60.3143,60.3219,60.3068,60.3219,13900.0
2014-04-16 14:40:00,80.16,80.18,80.16,80.17,11600.0,60.3068,60.3219,60.3068,60.3143,11600.0
2014-04-16 14:50:00,80.16,80.17,80.16,80.16,1300.0,60.3068,60.3143,60.3068,60.3068,1300.0
2014-04-16 15:00:00,80.16,80.16,80.16,80.16,1600.0,60.3068,60.3068,60.3068,60.3068,1600.0
2014-04-16 15:10:00,80.17,80.17,80.16,80.17,7200.0,60.3143,60.3143,60.3068,60.3143,7200.0
2014-04-16 15:20:00,80.16,80.17,80.16,80.16,11400.0,60.3068,60.3143,60.3068,60.3068,11400.0
2014-04-16 15:30:00,80.17,80.18,80.17,80.17,10100.0,60.3143,60.3219,60.3143,60.3143,10100.0
2014-04-16 15:40:00,80.17,80.18,80.17,80.17,7200.0,60.3143,60.3219,60.3143,60.3143,7200.0
2014-04-16 15:50:00,80.17,80.18,80.1,80.11,54700.0,60.3143,60.3219,60.2617,60.2692,54700.0
2014-04-17 09:30:00,80.12,80.18,80.12,80.17,20100.0,60.2767,60.3219,60.2767,60.3143,20100.0
2014-04-17 09:40:00,80.16,80.16,80.11,80.16,5300.0,60.3068,60.3068,60.2692,60.3068,5300.0
2014-04-17 09:50:00,80.14,80.14,80.13,80.14,2300.0,60.2918,60.2918,60.2842,60.2918,2300.0
2014-04-17 10:00:00,80.13,80.15,80.11,80.12,9300.0,60.2842,60.2993,60.2692,60.2767,9300.0
2014-04-17 10:10:00,80.14,80.15,80.11,80.12,7100.0,60.2918,60.2993,60.2692,60.2767,7100.0
2014-04-17 10:20:00,80.11,80.13,80.11,80.12,1700.0,60.2692,60.2842,60.2692,60.2767,1700.0
2014-04-17 10:30:00,80.12,80.12,80.11,80.11,3400.0,60.2767,60.2767,60.2692,60.2692,3400.0
2014-04-17 10:40:00,80.12,80.12,80.11,80.11,6000.0,60.2767,60.2767,60.2692,60.2692,6000.0
2014-04-17 10:50:00,80.11,80.12,80.11,80.11,2100.0,60.2692,60.2767,60.2692,60.2692,2100.0
2014-04-17 11:00:00,80.12,80.13,80.11,80.11,1700.0,60.2767,60.2842,60.2692,60.2692,1700.0
2014-04-17 11:10:00,80.13,80.13,80.11,80.11,1400.0,60.2842,60.2842,60.2692,60.2692,1400.0
2014-04-17 11:20:00,80.11,80.13,80.11,80.12,2300.0,60.2692,60.2842,60.2692,60.2767,2300.0
2014-04-17 11:30:00,80.1,80.12,80.1,80.1,11800.0,60.2617,60.2767,60.2617,60.2617,11800.0
2014-04-17 11:40:00,80.11,80.11,80.08,80.09,16400.0,60.2692,60.2692,60.2466,60.2542,16400.0
2014-04-17 11:50:00,80.08,80.09,80.07,80.09,6300.0,60.2466,60.2542,60.2391,60.2542,6300.0
2014-04-17 12:00:00,80.07,80.07,80.05,80.06,5100.0,60.2391,60.2391,60.2241,60.2316,5100.0
2014-04-17 12:10:00,80.05,80.07,80.04,80.04,17200.0,60.2241,60.2391,60.2165,60.2165,17200.0
2014-04-17 12:20:00,80.05,80.06,80.03,80.04,4900.0,60.2241,60.2316,60.209,60.2165,4900.0
2014-04-17 12:30:00,80.04,80.06,80.02,80.03,4400.0,60.2165,60.2316,60.2015,60.209,4400.0
2014-04-17 12:40:00,80.03,80.06,80.01,80.06,34000.0,60.209,60.2316,60.194,60.2316,34000.0
2014-04-17 12:50:00,80.06,80.06,80.05,80.05,3700.0,60.2316,60.2316,60.2241,60.2241,3700.0
2014-04-17 13:00:00,80.05,80.06,80.05,80.06,1300.0,60.2241,60.2316,60.2241,60.2316,1300.0
2014-04-17 13:10:00,80.06,80.07,80.05,80.06,4500.0,60.2316,60.2391,60.2241,60.2316,4500.0
2014-04-17 13:20:00,80.07,80.07,80.05,80.05,2200.0,60.2391,60.2391,60.2241,60.2241,2200.0
2014-04-17 13:30:00,80.06,80.07,80.05,80.05,2800.0,60.2316,60.2391,60.2241,60.2241,2800.0
2014-04-17 13:40:00,80.06,80.07,80.06,80.06,2400.0,60.2316,60.2391,60.2316,60.2316,2400.0
2014-04-17 13:50:00,80.07,80.07,80.06,80.07,6600.0,60.2391,60.2391,60.2316,60.2391,6600.0
2014-04-17 14:00:00,80.06,80.07,80.06,80.06,2200.0,60.2316,60.2391,60.2316,60.2316,2200.0
2014-04-17 14:10:00,80.07,80.07,80.06,80.07,4400.0,60.2391,60.2391,60.2316,60.2391,4400.0
2014-04-17 14:20:00,80.06,80.06,80.03,80.05,25900.0,60.2316,60.2316,60.209,60.2241,25900.0
2014-04-17 14:30:00,80.06,80.06,80.04,80.04,4900.0,60.2316,60.2316,60.2165,60.2165,4900.0
2014-04-17 14:40:00,80.05,80.06,80.05,80.05,3100.0,60.2241,60.2316,60.2241,60.2241,3100.0
2014-04-17 14:50:00,80.06,80.07,80.04,80.07,15300.0,60.2316,60.2391,60.2165,60.2391,15300.0
2014-04-17 15:00:00,80.06,80.07,80.05,80.05,4600.0,60.2316,60.2391,60.2241,60.2241,4600.0
2014-04-17 15:10:00,80.06,80.07,80.05,80.06,5300.0,60.2316,60.2391,60.2241,60.2316,5300.0
2014-04-17 15:20:00,80.06,80.07,80.06,80.06,6600.0,60.2316,60.2391,60.2316,60.2316,6600.0
2014-04-17 15:30:00,80.06,80.07,80.06,80.06,14500.0,60.2316,60.2391,60.2316,60.2316,14500.0
2014-04-17 15:40:00,80.06,80.07,80.06,80.07,13600.0,60.2316,60.2391,60.2316,60.2391,13600.0
2014-04-17 15:50:00,80.06,80.07,80.06,80.07,52700.0,60.2316,60.2391,60.2316,60.2391,52700.0
2014-04-21 09:30:00,80.1,80.11,80.08,80.08,41200.0,60.2617,60.2692,60.2466,60.2466,41200.0
2014-04-21 09:40:00,80.09,80.09,80.07,80.07,4400.0,60.2542,60.2542,60.2391,60.2391,4400.0
2014-04-21 09:50:00,80.08,80.08,80.07,80.08,4400.0,60.2466,60.2466,60.2391,60.2466,4400.0
2014-04-21 10:00:00,80.08,80.08,80.07,80.08,2100.0,60.2466,60.2466,60.2391,60.2466,2100.0
2014-04-21 10:10:00,80.08,80.08,80.07,80.08,2900.0,60.2466,60.2466,60.2391,60.2466,2900.0
2014-04-21 10:20:00,80.06,80.08,80.06,80.08,4000.0,60.2316,60.2466,60.2316,60.2466,4000.0
2014-04-21 10:30:00,80.08,80.08,80.06,80.08,7800.0,60.2466,60.2466,60.2316,60.2466,7800.0
2014-04-21 10:40:00,80.06,80.08,80.06,80.08,2500.0,60.2316,60.2466,60.2316,60.2466,2500.0
2014-04-21 10:50:00,80.06,80.08,80.06,80.07,8000.0,60.2316,60.2466,60.2316,60.2391,8000.0
2014-04-21 11:00:00,80.07,80.11,80.07,80.1,3800.0,60.2391,60.2692,60.2391,60.2617,3800.0
2014-04-21 11:10:00,80.09,80.09,80.08,80.09,700.0,60.2542,60.2542,60.2466,60.2542,700.0
2014-04-21 11:20:00,80.09,80.09,80.07,80.09,3200.0,60.2542,60.2542,60.2391,60.2542,3200.0
2014-04-21 11:30:00,80.09,80.11,80.09,80.11,3600.0,60.2542,60.2692,60.2542,60.2692,3600.0
2014-04-21 11:40:00,80.11,80.11,80.05,80.06,9900.0,60.2692,60.2692,60.2241,60.2316,9900.0
2014-04-21 11:50:00,80.07,80.1,80.07,80.1,6000.0,60.2391,60.2617,60.2391,60.2617,6000.0
2014-04-21 12:00:00,80.1,80.1,80.09,80.1,4000.0,60.2617,60.2617,60.2542,60.2617,4000.0
2014-04-21 12:10:00,80.1,80.1,80.06,80.06,107100.0,60.2617,60.2617,60.2316,60.2316,107100.0
2014-04-21 12:20:00,80.08,80.08,80.06,80.06,5200.0,60.2466,60.2466,60.2316,60.2316,5200.0
2014-04-21 12:30:00,80.05,80.06,80.05,80.06,8300.0,60.2241,60.2316,60.2241,60.2316,8300.0
2014-04-21 12:40:00,80.06,80.06,80.05,80.05,5100.0,60.2316,60.2316,60.2241,60.2241,5100.0
2014-04-21 12:50:00,80.06,80.06,80.05,80.05,5000.0,60.2316,60.2316,60.2241,60.2241,5000.0
2014-04-21 13:00:00,80.06,80.06,80.05,80.06,8000.0,60.2316,60.2316,60.2241,60.2316,8000.0
2014-04-21 13:10:00,80.06,80.09,80.05,80.09,11900.0,60.2316,60.2542,60.2241,60.2542,11900.0
2014-04-21 13:20:00,80.08,80.08,80.06,80.07,7000.0,60.2466,60.2466,60.2316,60.2391,7000.0
2014-04-21 13:30:00,80.07,80.08,80.07,80.08,3700.0,60.2391,60.2466,60.2391,60.2466,3700.0
2014-04-21 13:40:00,80.08,80.08,80.07,80.08,5700.0,60.2466,60.2466,60.2391,60.2466,5700.0
2014-04-21 13:50:00,80.08,80.08,80.06,80.06,17300.0,60.2466,60.2466,60.2316,60.2316,17300.0
2014-04-21 14:00:00,80.07,80.08,80.06,80.07,12500.0,60.2391,60.2466,60.2316,60.2391,12500.0
2014-04-21 14:10:00,80.08,80.08,80.06,80.07,15700.0,60.2466,60.2466,60.2316,60.2391,15700.0
2014-04-21 14:20:00,80.08,80.08,80.07,80.08,8300.0,60.2466,60.2466,60.2391,60.2466,8300.0
2014-04-21 14:30:00,80.08,80.08,80.06,80.06,15200.0,60.2466,60.2466,60.2316,60.2316,15200.0
2014-04-21 14:40:00,80.06,80.07,80.06,80.07,8800.0,60.2316,60.2391,60.2316,60.2391,8800.0
2014-04-21 14:50:00,80.06,80.07,80.06,80.06,11600.0,60.2316,60.2391,60.2316,60.2316,11600.0
2014-04-21 15:00:00,80.07,80.07,80.06,80.06,6500.0,60.2391,60.2391,60.2316,60.2316,6500.0
2014-04-21 15:10:00,80.06,80.07,80.06,80.06,7400.0,60.2316,60.2391,60.2316,60.2316,7400.0
2014-04-21 15:20:00,80.07,80.07,80.06,80.07,10500.0,60.2391,60.2391,60.2316,60.2391,10500.0
2014-04-21 15:30:00,80.07,80.07,80.06,80.06,13500.0,60.2391,60.2391,60.2316,60.2316,13500.0
2014-04-21 15:40:00,80.07,80.07,80.06,80.07,7100.0,60.2391,60.2391,60.2316,60.2391,7100.0
2014-04-21 15:50:00,80.06,80.07,80.06,80.06,17700.0,60.2316,60.2391,60.2316,60.2316,17700.0
2014-04-22 09:30:00,80.09,80.09,80.02,80.08,9200.0,60.2542,60.2542,60.2015,60.2466,9200.0
2014-04-22 09:40:00,80.08,80.1,80.04,80.1,5600.0,60.2466,60.2617,60.2165,60.2617,5600.0
2014-04-22 09:50:00,80.08,80.1,80.08,80.1,2700.0,60.2466,60.2617,60.2466,60.2617,2700.0
2014-04-22 10:00:00,80.1,80.11,80.09,80.1,6300.0,60.2617,60.2692,60.2542,60.2617,6300.0
2014-04-22 10:10:00,80.1,80.11,80.09,80.1,5600.0,60.2617,60.2692,60.2542,60.2617,5600.0
2014-04-22 10:20:00,80.1,80.1,80.08,80.09,11500.0,60.2617,60.2617,60.2466,60.2542,11500.0
2014-04-22 10:30:00,80.1,80.1,80.08,80.1,5100.0,60.2617,60.2617,60.2466,60.2617,5100.0
2014-04-22 10:40:00,80.1,80.1,80.09,80.09,2000.0,60.2617,60.2617,60.2542,60.2542,2000.0
2014-04-22 10:50:00,80.1,80.11,80.09,80.09,4900.0,60.2617,60.2692,60.2542,60.2542,4900.0
2014-04-22 11:00:00,80.09,80.1,80.08,80.08,11600.0,60.2542,60.2617,60.2466,60.2466,11600.0
2014-04-22 11:10:00,80.1,80.1,80.09,80.09,9200.0,60.2617,60.2617,60.2542,60.2542,9200.0
2014-04-22 11:20:00,80.09,80.1,80.09,80.09,5000.0,60.2542,60.2617,60.2542,60.2542,5000.0
2014-04-22 11:30:00,80.09,80.1,80.09,80.09,8900.0,60.2542,60.2617,60.2542,60.2542,8900.0
2014-04-22 11:40:00,80.1,80.1,80.09,80.09,9500.0,60.2617,60.2617,60.2542,60.2542,9500.0
2014-04-22 11:50:00,80.1,80.11,80.07,80.07,12200.0,60.2617,60.2692,60.2391,60.2391,12200.0
2014-04-22 12:00:00,80.06,80.09,80.05,80.08,21200.0,60.2316,60.2542,60.2241,60.2466,21200.0
2014-04-22 12:10:00,80.09,80.11,80.07,80.1,4900.0,60.2542,60.2692,60.2391,60.2617,4900.0
2014-04-22 12:20:00,80.1,80.11,80.09,80.11,4100.0,60.2617,60.2692,60.2542,60.2692,4100.0
2014-04-22 12:30:00,80.09,80.11,80.09,80.09,8700.0,60.2542,60.2692,60.2542,60.2542,8700.0
2014-04-22 12:40:00,80.09,80.1,80.09,80.1,1700.0,60.2542,60.2617,60.2542,60.2617,1700.0
2014-04-22 12:50:00,80.09,80.1,80.09,80.1,7900.0,60.2542,60.2617,60.2542,60.2617,7900.0
2014-04-22 13:00:00,80.1,80.1,80.06,80.06,7400.0,60.2617,60.2617,60.2316,60.2316,7400.0
2014-04-22 13:10:00,80.07,80.08,80.06,80.07,4400.0,60.2391,60.2466,60.2316,60.2391,4400.0
2014-04-22 13:20:00,80.06,80.06,80.05,80.05,1200.0,60.2316,60.2316,60.2241,60.2241,1200.0
2014-04-22 13:30:00,80.05,80.06,80.05,80.06,7400.0,60.2241,60.2316,60.2241,60.2316,7400.0
2014-04-22 13:40:00,80.06,80.06,80.04,80.04,5600.0,60.2316,60.2316,60.2165,60.2165,5600.0
2014-04-22 13:50:00,80.05,80.06,80.04,80.05,6600.0,60.2241,60.2316,60.2165,60.2241,6600.0
2014-04-22 14:00:00,80.05,80.05,80.04,80.04,2000.0,60.2241,60.2241,60.2165,60.2165,2000.0
2014-04-22 14:10:00,80.04,80.05,80.03,80.03,12600.0,60.2165,60.2241,60.209,60.209,12600.0
2014-04-22 14:20:00,80.03,80.05,80.03,80.05,6400.0,60.209,60.2241,60.209,60.2241,6400.0
2014-04-22 14:30:00,80.03,80.05,80.03,80.03,6300.0,60.209,60.2241,60.209,60.209,6300.0
2014-04-22 14:40:00,80.03,80.05,80.03,80.05,12800.0,60.209,60.2241,60.209,60.2241,12800.0
2014-04-22 14:50:00,80.04,80.06,80.04,80.05,9200.0,60.2165,60.2316,60.2165,60.2241,9200.0
2014-04-22 15:00:00,80.05,80.05,80.04,80.05,8500.0,60.2241,60.2241,60.2165,60.2241,8500.0
2014-04-22 15:10:00,80.04,80.07,80.04,80.06,7800.0,60.2165,60.2391,60.2165,60.2316,7800.0
2014-04-22 15:20:00,80.07,80.08,80.05,80.08,26000.0,60.2391,60.2466,60.2241,60.2466,26000.0
2014-04-22 15:30:00,80.07,80.08,80.07,80.08,9600.0,60.2391,60.2466,60.2391,60.2466,9600.0
2014-04-22 15:40:00,80.08,80.08,80.07,80.08,10900.0,60.2466,60.2466,60.2391,60.2466,10900.0
2014-04-22 15:50:00,80.07,80.08,80.06,80.06,10300.0,60.2391,60.2466,60.2316,60.2316,10300.0
2014-04-23 09:30:00,80.14,80.14,80.1,80.1,9500.0,60.2918,60.2918,60.2617,60.2617,9500.0
2014-04-23 09:40:00,80.14,80.15,80.14,80.15,58100.0,60.2918,60.2993,60.2918,60.2993,58100.0
2014-04-23 09:50:00,80.14,80.14,80.11,80.12,28000.0,60.2918,60.2918,60.2692,60.2767,28000.0
2014-04-23 10:00:00,80.12,80.15,80.12,80.15,17900.0,60.2767,60.2993,60.2767,60.2993,17900.0
2014-04-23 10:10:00,80.14,80.15,80.14,80.14,3200.0,60.2918,60.2993,60.2918,60.2918,3200.0
2014-04-23 10:20:00,80.15,80.16,80.14,80.16,2500.0,60.2993,60.3068,60.2918,60.3068,2500.0
2014-04-23 10:30:00,80.16,80.16,80.15,80.15,3600.0,60.3068,60.3068,60.2993,60.2993,3600.0
2014-04-23 10:40:00,80.15,80.16,80.15,80.15,3400.0,60.2993,60.3068,60.2993,60.2993,3400.0
2014-04-23 10:50:00,80.15,80.16,80.15,80.16,7600.0,60.2993,60.3068,60.2993,60.3068,7600.0
2014-04-23 11:00:00,80.16,80.16,80.15,80.16,4500.0,60.3068,60.3068,60.2993,60.3068,4500.0
2014-04-23 11:10:00,80.15,80.18,80.15,80.17,4200.0,60.2993,60.3219,60.2993,60.3143,4200.0
2014-04-23 11:20:00,80.18,80.18,80.16,80.16,12600.0,60.3219,60.3219,60.3068,60.3068,12600.0
2014-04-23 11:30:00,80.16,80.16,80.15,80.16,2100.0,60.3068,60.3068,60.2993,60.3068,2100.0
2014-04-23 11:40:00,80.16,80.16,80.15,80.15,3200.0,60.3068,60.3068,60.2993,60.2993,3200.0
2014-04-23 11:50:00,80.15,80.16,80.15,80.15,5300.0,60.2993,60.3068,60.2993,60.2993,5300.0
2014-04-23 12:00:00,80.15,80.16,80.14,80.14,4100.0,60.2993,60.3068,60.2918,60.2918,4100.0
2014-04-23 12:10:00,80.16,80.16,80.14,80.15,12500.0,60.3068,60.3068,60.2918,60.2993,12500.0
2014-04-23 12:20:00,80.16,80.16,80.15,80.16,12600.0,60.3068,60.3068,60.2993,60.3068,12600.0
2014-04-23 12:30:00,80.16,80.16,80.15,80.16,23300.0,60.3068,60.3068,60.2993,60.3068,23300.0
2014-04-23 12:40:00,80.17,80.17,80.16,80.17,5900.0,60.3143,60.3143,60.3068,60.3143,5900.0
2014-04-23 12:50:00,80.16,80.16,80.15,80.15,2400.0,60.3068,60.3068,60.2993,60.2993,2400.0
2014-04-23 13:00:00,80.15,80.15,80.14,80.15,2300.0,60.2993,60.2993,60.2918,60.2993,2300.0
2014-04-23 13:10:00,80.14,80.16,80.14,80.15,37000.0,60.2918,60.3068,60.2918,60.2993,37000.0
2014-04-23 13:20:00,80.14,80.15,80.13,80.15,23000.0,60.2918,60.2993,60.2842,60.2993,23000.0
2014-04-23 13:30:00,80.13,80.13,80.13,80.13,1400.0,60.2842,60.2842,60.2842,60.2842,1400.0
2014-04-23 13:40:00,80.14,80.14,80.12,80.14,14300.0,60.2918,60.2918,60.2767,60.2918,14300.0
2014-04-23 13:50:00,80.14,80.14,80.13,80.13,27700.0,60.2918,60.2918,60.2842,60.2842,27700.0
2014-04-23 14:00:00,80.14,80.14,80.12,80.12,59600.0,60.2918,60.2918,60.2767,60.2767,59600.0
2014-04-23 14:10:00,80.12,80.13,80.12,80.12,7700.0,60.2767,60.2842,60.2767,60.2767,7700.0
2014-04-23 14:20:00,80.13,80.13,80.12,80.13,3600.0,60.2842,60.2842,60.2767,60.2842,3600.0
2014-04-23 14:30:00,80.12,80.14,80.12,80.12,2500.0,60.2767,60.2918,60.2767,60.2767,2500.0
2014-04-23 14:40:00,80.14,80.14,80.12,80.12,2200.0,60.2918,60.2918,60.2767,60.2767,2200.0
2014-04-23 14:50:00,80.12,80.14,80.12,80.13,6100.0,60.2767,60.2918,60.2767,60.2842,6100.0
2014-04-23 15:00:00,80.13,80.13,80.12,80.13,1600.0,60.2842,60.2842,60.2767,60.2842,1600.0
2014-04-23 15:10:00,80.13,80.14,80.12,80.14,5100.0,60.2842,60.2918,60.2767,60.2918,5100.0
2014-04-23 15:20:00,80.13,80.14,80.13,80.14,7100.0,60.2842,60.2918,60.2842,60.2918,7100.0
2014-04-23 15:30:00,80.13,80.13,80.12,80.12,13600.0,60.2842,60.2842,60.2767,60.2767,13600.0
2014-04-23 15:40:00,80.12,80.12,80.11,80.11,14800.0,60.2767,60.2767,60.2692,60.2692,14800.0
2014-04-23 15:50:00,80.12,80.12,80.1,80.11,14900.0,60.2767,60.2767,60.2617,60.2692,14900.0
2014-04-24 09:30:00,80.1,80.1,80.05,80.05,15800.0,60.2617,60.2617,60.2241,60.2241,15800.0
2014-04-24 09:40:00,80.05,80.1,80.05,80.1,8200.0,60.2241,60.2617,60.2241,60.2617,8200.0
2014-04-24 09:50:00,80.11,80.12,80.1,80.12,5800.0,60.2692,60.2767,60.2617,60.2767,5800.0
2014-04-24 10:00:00,80.12,80.13,80.11,80.12,1600.0,60.2767,60.2842,60.2692,60.2767,1600.0
2014-04-24 10:10:00,80.13,80.13,80.11,80.12,10100.0,60.2842,60.2842,60.2692,60.2767,10100.0
2014-04-24 10:20:00,80.11,80.12,80.1,80.1,9200.0,60.2692,60.2767,60.2617,60.2617,9200.0
2014-04-24 10:30:00,80.1,80.11,80.08,80.1,5100.0,60.2617,60.2692,60.2466,60.2617,5100.0
2014-04-24 10:40:00,80.09,80.12,80.09,80.1,1300.0,60.2542,60.2767,60.2542,60.2617,1300.0
2014-04-24 10:50:00,80.11,80.12,80.1,80.1,8700.0,60.2692,60.2767,60.2617,60.2617,8700.0
2014-04-24 11:00:00,80.11,80.12,80.09,80.12,24400.0,60.2692,60.2767,60.2542,60.2767,24400.0
2014-04-24 11:10:00,80.12,80.12,80.09,80.09,10600.0,60.2767,60.2767,60.2542,60.2542,10600.0
2014-04-24 11:20:00,80.1,80.11,80.09,80.1,5600.0,60.2617,60.2692,60.2542,60.2617,5600.0
2014-04-24 11:30:00,80.1,80.1,80.09,80.1,2000.0,60.2617,60.2617,60.2542,60.2617,2000.0
2014-04-24 11:40:00,80.09,80.11,80.09,80.11,1400.0,60.2542,60.2692,60.2542,60.2692,1400.0
2014-04-24 11:50:00,80.11,80.11,80.09,80.1,2600.0,60.2692,60.2692,60.2542,60.2617,2600.0
2014-04-24 12:00:00,80.1,80.11,80.09,80.11,5100.0,60.2617,60.2692,60.2542,60.2692,5100.0
2014-04-24 12:10:00,80.11,80.11,80.1,80.11,12100.0,60.2692,60.2692,60.2617,60.2692,12100.0
2014-04-24 12:20:00,80.1,80.12,80.1,80.1,6800.0,60.2617,60.2767,60.2617,60.2617,6800.0
2014-04-24 12:30:00,80.1,80.11,80.1,80.1,2500.0,60.2617,60.2692,60.2617,60.2617,2500.0
2014-04-24 12:40:00,80.1,80.12,80.1,80.1,20200.0,60.2617,60.2767,60.2617,60.2617,20200.0
2014-04-24 12:50:00,80.11,80.11,80.09,80.1,10100.0,60.2692,60.2692,60.2542,60.2617,10100.0
2014-04-24 13:00:00,80.1,80.12,80.09,80.12,6000.0,60.2617,60.2767,60.2542,60.2767,6000.0
2014-04-24 13:10:00,80.12,80.12,80.1,80.1,6800.0,60.2767,60.2767,60.2617,60.2617,6800.0
2014-04-24 13:20:00,80.12,80.12,80.1,80.11,3100.0,60.2767,60.2767,60.2617,60.2692,3100.0
2014-04-24 13:30:00,80.1,80.13,80.1,80.13,5000.0,60.2617,60.2842,60.2617,60.2842,5000.0
2014-04-24 13:40:00,80.13,80.13,80.11,80.13,6200.0,60.2842,60.2842,60.2692,60.2842,6200.0
2014-04-24 13:50:00,80.13,80.13,80.11,80.12,7300.0,60.2842,60.2842,60.2692,60.2767,7300.0
2014-04-24 14:00:00,80.1,80.12,80.1,80.11,6100.0,60.2617,60.2767,60.2617,60.2692,6100.0
2014-04-24 14:10:00,80.12,80.12,80.1,80.1,1000.0,60.2767,60.2767,60.2617,60.2617,1000.0
2014-04-24 14:20:00,80.11,80.12,80.11,80.11,2000.0,60.2692,60.2767,60.2692,60.2692,2000.0
2014-04-24 14:30:00,80.12,80.13,80.11,80.12,4500.0,60.2767,60.2842,60.2692,60.2767,4500.0
2014-04-24 14:40:00,80.11,80.12,80.11,80.12,2200.0,60.2692,60.2767,60.2692,60.2767,2200.0
2014-04-24 14:50:00,80.12,80.13,80.11,80.13,5200.0,60.2767,60.2842,60.2692,60.2842,5200.0
2014-04-24 15:00:00,80.11,80.13,80.11,80.12,4500.0,60.2692,60.2842,60.2692,60.2767,4500.0
2014-04-24 15:10:00,80.12,80.13,80.11,80.11,11700.0,60.2767,60.2842,60.2692,60.2692,11700.0
2014-04-24 15:20:00,80.13,80.13,80.11,80.12,5200.0,60.2842,60.2842,60.2692,60.2767,5200.0
2014-04-24 15:30:00,80.11,80.12,80.11,80.11,3800.0,60.2692,60.2767,60.2692,60.2692,3800.0
2014-04-24 15:40:00,80.12,80.12,80.11,80.12,3700.0,60.2767,60.2767,60.2692,60.2767,3700.0
2014-04-24 15:50:00,80.12,80.12,80.11,80.12,10600.0,60.2767,60.2767,60.2692,60.2767,10600.0
2014-04-25 09:30:00,80.15,80.16,80.14,80.16,14800.0,60.2993,60.3068,60.2918,60.3068,14800.0
2014-04-25 09:40:00,80.15,80.16,80.15,80.15,3200.0,60.2993,60.3068,60.2993,60.2993,3200.0
2014-04-25 09:50:00,80.16,80.16,80.15,80.15,14200.0,60.3068,60.3068,60.2993,60.2993,14200.0
2014-04-25 10:00:00,80.15,80.16,80.15,80.15,4400.0,60.2993,60.3068,60.2993,60.2993,4400.0
2014-04-25 10:10:00,80.16,80.16,80.15,80.16,3400.0,60.3068,60.3068,60.2993,60.3068,3400.0
2014-04-25 10:20:00,80.15,80.16,80.15,80.16,2900.0,60.2993,60.3068,60.2993,60.3068,2900.0
2014-04-25 10:30:00,80.15,80.16,80.15,80.16,1300.0,60.2993,60.3068,60.2993,60.3068,1300.0
2014-04-25 10:40:00,80.15,80.16,80.15,80.16,5800.0,60.2993,60.3068,60.2993,60.3068,5800.0
2014-04-25 10:50:00,80.15,80.17,80.15,80.17,7000.0,60.2993,60.3143,60.2993,60.3143,7000.0
2014-04-25 11:00:00,80.15,80.17,80.15,80.17,11800.0,60.2993,60.3143,60.2993,60.3143,11800.0
2014-04-25 11:10:00,80.16,80.17,80.15,80.17,21100.0,60.3068,60.3143,60.2993,60.3143,21100.0
2014-04-25 11:20:00,80.16,80.17,80.16,80.16,6000.0,60.3068,60.3143,60.3068,60.3068,6000.0
2014-04-25 11:30:00,80.16,80.17,80.16,80.16,1600.0,60.3068,60.3143,60.3068,60.3068,1600.0
2014-04-25 11:40:00,80.17,80.17,80.15,80.15,11400.0,60.3143,60.3143,60.2993,60.2993,11400.0
2014-04-25 11:50:00,80.16,80.17,80.15,80.17,3800.0,60.3068,60.3143,60.2993,60.3143,3800.0
2014-04-25 12:00:00,80.15,80.17,80.15,80.16,2800.0,60.2993,60.3143,60.2993,60.3068,2800.0
2014-04-25 12:10:00,80.15,80.17,80.15,80.16,2200.0,60.2993,60.3143,60.2993,60.3068,2200.0
2014-04-25 12:20:00,80.16,80.17,80.15,80.15,19400.0,60.3068,60.3143,60.2993,60.2993,19400.0
2014-04-25 12:30:00,80.16,80.16,80.15,80.15,6500.0,60.3068,60.3068,60.2993,60.2993,6500.0
2014-04-25 12:40:00,80.15,80.16,80.15,80.16,3900.0,60.2993,60.3068,60.2993,60.3068,3900.0
2014-04-25 12:50:00,80.16,80.16,80.15,80.15,5800.0,60.3068,60.3068,60.2993,60.2993,5800.0
2014-04-25 13:00:00,80.15,80.16,80.15,80.16,2700.0,60.2993,60.3068,60.2993,60.3068,2700.0
2014-04-25 13:10:00,80.15,80.16,80.15,80.15,1400.0,60.2993,60.3068,60.2993,60.2993,1400.0
2014-04-25 13:20:00,80.16,80.16,80.15,80.15,3000.0,60.3068,60.3068,60.2993,60.2993,3000.0
2014-04-25 13:30:00,80.16,80.16,80.13,80.13,12400.0,60.3068,60.3068,60.2842,60.2842,12400.0
2014-04-25 13:40:00,80.13,80.13,80.12,80.13,6900.0,60.2842,60.2842,60.2767,60.2842,6900.0
2014-04-25 13:50:00,80.12,80.13,80.12,80.13,3900.0,60.2767,60.2842,60.2767,60.2842,3900.0
2014-04-25 14:00:00,80.13,80.14,80.12,80.14,7200.0,60.2842,60.2918,60.2767,60.2918,7200.0
2014-04-25 14:10:00,80.12,80.14,80.12,80.13,6100.0,60.2767,60.2918,60.2767,60.2842,6100.0
2014-04-25 14:20:00,80.14,80.14,80.13,80.13,5000.0,60.2918,60.2918,60.2842,60.2842,5000.0
2014-04-25 14:30:00,80.13,80.14,80.13,80.14,3100.0,60.2842,60.2918,60.2842,60.2918,3100.0
2014-04-25 14:40:00,80.13,80.14,80.13,80.13,21300.0,60.2842,60.2918,60.2842,60.2842,21300.0
2014-04-25 14:50:00,80.14,80.14,80.14,80.14,1200.0,60.2918,60.2918,60.2918,60.2918,1200.0
2014-04-25 15:00:00,80.14,80.14,80.13,80.13,21100.0,60.2918,60.2918,60.2842,60.2842,21100.0
2014-04-25 15:10:00,80.13,80.14,80.13,80.13,7300.0,60.2842,60.2918,60.2842,60.2842,7300.0
2014-04-25 15:20:00,80.14,80.14,80.12,80.13,7400.0,60.2918,60.2918,60.2767,60.2842,7400.0
2014-04-25 15:30:00,80.13,80.14,80.12,80.13,9200.0,60.2842,60.2918,60.2767,60.2842,9200.0
2014-04-25 15:40:00,80.14,80.14,80.13,80.14,11900.0,60.2918,60.2918,60.2842,60.2918,11900.0
2014-04-25 15:50:00,80.14,80.14,80.13,80.14,14300.0,60.2918,60.2918,60.2842,60.2918,14300.0
2014-04-28 09:30:00,80.12,80.13,80.1,80.1,24600.0,60.2767,60.2842,60.2617,60.2617,24600.0
2014-04-28 09:40:00,80.13,80.13,80.1,80.13,2400.0,60.2842,60.2842,60.2617,60.2842,2400.0
2014-04-28 09:50:00,80.14,80.14,80.12,80.13,3100.0,60.2918,60.2918,60.2767,60.2842,3100.0
2014-04-28 10:00:00,80.12,80.12,80.11,80.11,18400.0,60.2767,60.2767,60.2692,60.2692,18400.0
2014-04-28 10:10:00,80.11,80.11,80.06,80.08,13200.0,60.2692,60.2692,60.2316,60.2466,13200.0
2014-04-28 10:20:00,80.06,80.08,80.06,80.08,3700.0,60.2316,60.2466,60.2316,60.2466,3700.0
2014-04-28 10:30:00,80.08,80.09,80.07,80.09,3700.0,60.2466,60.2542,60.2391,60.2542,3700.0
2014-04-28 10:40:00,80.09,80.09,80.07,80.09,3000.0,60.2542,60.2542,60.2391,60.2542,3000.0
2014-04-28 10:50:00,80.09,80.09,80.06,80.08,25500.0,60.2542,60.2542,60.2316,60.2466,25500.0
2014-04-28 11:00:00,80.07,80.08,80.06,80.06,5600.0,60.2391,60.2466,60.2316,60.2316,5600.0
2014-04-28 11:10:00,80.07,80.08,80.06,80.07,1700.0,60.2391,60.2466,60.2316,60.2391,1700.0
2014-04-28 11:20:00,80.06,80.09,80.06,80.09,2900.0,60.2316,60.2542,60.2316,60.2542,2900.0
2014-04-28 11:30:00,80.07,80.09,80.07,80.09,5400.0,60.2391,60.2542,60.2391,60.2542,5400.0
2014-04-28 11:40:00,80.09,80.09,80.09,80.09,4900.0,60.2542,60.2542,60.2542,60.2542,4900.0
2014-04-28 11:50:00,80.09,80.09,80.08,80.09,23200.0,60.2542,60.2542,60.2466,60.2542,23200.0
2014-04-28 12:00:00,80.09,80.09,80.08,80.09,7500.0,60.2542,60.2542,60.2466,60.2542,7500.0
2014-04-28 12:10:00,80.09,80.09,80.08,80.09,3200.0,60.2542,60.2542,60.2466,60.2542,3200.0
2014-04-28 12:20:00,80.09,80.09,80.09,80.09,5300.0,60.2542,60.2542,60.2542,60.2542,5300.0
2014-04-28 12:30:00,80.09,80.09,80.08,80.09,4100.0,60.2542,60.2542,60.2466,60.2542,4100.0
2014-04-28 12:40:00,80.09,80.09,80.08,80.09,3900.0,60.2542,60.2542,60.2466,60.2542,3900.0
2014-04-28 12:50:00,80.09,80.09,80.08,80.09,2900.0,60.2542,60.2542,60.2466,60.2542,2900.0
2014-04-28 13:00:00,80.08,80.09,80.08,80.09,5600.0,60.2466,60.2542,60.2466,60.2542,5600.0
2014-04-28 13:10:00,80.09,80.12,80.09,80.12,18200.0,60.2542,60.2767,60.2542,60.2767,18200.0
2014-04-28 13:20:00,80.12,80.12,80.1,80.11,30300.0,60.2767,60.2767,60.2617,60.2692,30300.0
2014-04-28 13:30:00,80.11,80.12,80.11,80.12,6700.0,60.2692,60.2767,60.2692,60.2767,6700.0
2014-04-28 13:40:00,80.11,80.12,80.1,80.11,14700.0,60.2692,60.2767,60.2617,60.2692,14700.0
2014-04-28 13:50:00,80.1,80.11,80.1,80.1,24000.0,60.2617,60.2692,60.2617,60.2617,24000.0
2014-04-28 14:00:00,80.1,80.11,80.1,80.11,4400.0,60.2617,60.2692,60.2617,60.2692,4400.0
2014-04-28 14:10:00,80.11,80.12,80.11,80.11,7700.0,60.2692,60.2767,60.2692,60.2692,7700.0
2014-04-28 14:20:00,80.12,80.12,80.12,80.12,1400.0,60.2767,60.2767,60.2767,60.2767,1400.0
2014-04-28 14:30:00,80.12,80.12,80.11,80.11,20000.0,60.2767,60.2767,60.2692,60.2692,20000.0
2014-04-28 14:40:00,80.11,80.12,80.11,80.11,2900.0,60.2692,60.2767,60.2692,60.2692,2900.0
2014-04-28 14:50:00,80.12,80.13,80.11,80.12,11100.0,60.2767,60.2842,60.2692,60.2767,11100.0
2014-04-28 15:00:00,80.11,80.12,80.11,80.11,5400.0,60.2692,60.2767,60.2692,60.2692,5400.0
2014-04-28 15:10:00,80.11,80.12,80.11,80.11,5300.0,60.2692,60.2767,60.2692,60.2692,5300.0
2014-04-28 15:20:00,80.11,80.12,80.11,80.12,8300.0,60.2692,60.2767,60.2692,60.2767,8300.0
2014-04-28 15:30:00,80.11,80.11,80.1,80.1,17400.0,60.2692,60.2692,60.2617,60.2617,17400.0
2014-04-28 15:40:00,80.1,80.11,80.1,80.1,5500.0,60.2617,60.2692,60.2617,60.2617,5500.0
2014-04-28 15:50:00,80.11,80.11,80.1,80.1,17400.0,60.2692,60.2692,60.2617,60.2617,17400.0
2014-04-29 09:30:00,80.1,80.11,80.09,80.11,20800.0,60.2617,60.2692,60.2542,60.2692,20800.0
2014-04-29 09:40:00,80.11,80.11,80.1,80.1,8200.0,60.2692,60.2692,60.2617,60.2617,8200.0
2014-04-29 09:50:00,80.1,80.1,80.09,80.09,4600.0,60.2617,60.2617,60.2542,60.2542,4600.0
2014-04-29 10:00:00,80.09,80.1,80.09,80.1,2800.0,60.2542,60.2617,60.2542,60.2617,2800.0
2014-04-29 10:10:00,80.1,80.1,80.09,80.09,900.0,60.2617,60.2617,60.2542,60.2542,900.0
2014-04-29 10:20:00,80.1,80.11,80.09,80.11,7100.0,60.2617,60.2692,60.2542,60.2692,7100.0
2014-04-29 10:30:00,80.09,80.11,80.09,80.1,10400.0,60.2542,60.2692,60.2542,60.2617,10400.0
2014-04-29 10:40:00,80.1,80.11,80.09,80.11,9500.0,60.2617,60.2692,60.2542,60.2692,9500.0
2014-04-29 10:50:00,80.09,80.11,80.09,80.11,6400.0,60.2542,60.2692,60.2542,60.2692,6400.0
2014-04-29 11:00:00,80.1,80.11,80.09,80.09,6100.0,60.2617,60.2692,60.2542,60.2542,6100.0
2014-04-29 11:10:00,80.09,80.11,80.09,80.1,2600.0,60.2542,60.2692,60.2542,60.2617,2600.0
2014-04-29 11:20:00,80.11,80.12,80.1,80.1,9900.0,60.2692,60.2767,60.2617,60.2617,9900.0
2014-04-29 11:30:00,80.11,80.12,80.1,80.12,4700.0,60.2692,60.2767,60.2617,60.2767,4700.0
2014-04-29 11:40:00,80.11,80.12,80.11,80.11,11000.0,60.2692,60.2767,60.2692,60.2692,11000.0
2014-04-29 11:50:00,80.12,80.12,80.11,80.12,1900.0,60.2767,60.2767,60.2692,60.2767,1900.0
2014-04-29 12:00:00,80.12,80.12,80.11,80.12,3500.0,60.2767,60.2767,60.2692,60.2767,3500.0
2014-04-29 12:10:00,80.12,80.12,80.11,80.11,900.0,60.2767,60.2767,60.2692,60.2692,900.0
2014-04-29 12:20:00,80.11,80.12,80.11,80.12,5000.0,60.2692,60.2767,60.2692,60.2767,5000.0
2014-04-29 12:30:00,80.11,80.12,80.11,80.11,7000.0,60.2692,60.2767,60.2692,60.2692,7000.0
2014-04-29 12:40:00,80.12,80.12,80.11,80.12,5100.0,60.2767,60.2767,60.2692,60.2767,5100.0
2014-04-29 12:50:00,80.12,80.12,80.11,80.12,1500.0,60.2767,60.2767,60.2692,60.2767,1500.0
2014-04-29 13:00:00,80.12,80.12,80.11,80.12,16500.0,60.2767,60.2767,60.2692,60.2767,16500.0
2014-04-29 13:10:00,80.12,80.12,80.11,80.12,1400.0,60.2767,60.2767,60.2692,60.2767,1400.0
2014-04-29 13:20:00,80.12,80.12,80.11,80.12,4100.0,60.2767,60.2767,60.2692,60.2767,4100.0
2014-04-29 13:30:00,80.11,80.12,80.11,80.11,8200.0,60.2692,60.2767,60.2692,60.2692,8200.0
2014-04-29 13:40:00,80.1,80.11,80.09,80.11,36700.0,60.2617,60.2692,60.2542,60.2692,36700.0
2014-04-29 13:50:00,80.1,80.12,80.1,80.11,7400.0,60.2617,60.2767,60.2617,60.2692,7400.0
2014-04-29 14:00:00,80.12,80.12,80.11,80.11,8600.0,60.2767,60.2767,60.2692,60.2692,8600.0
2014-04-29 14:10:00,80.12,80.12,80.11,80.12,25600.0,60.2767,60.2767,60.2692,60.2767,25600.0
2014-04-29 14:20:00,80.12,80.12,80.11,80.12,5400.0,60.2767,60.2767,60.2692,60.2767,5400.0
2014-04-29 14:30:00,80.12,80.13,80.11,80.11,12500.0,60.2767,60.2842,60.2692,60.2692,12500.0
2014-04-29 14:40:00,80.12,80.13,80.11,80.12,5500.0,60.2767,60.2842,60.2692,60.2767,5500.0
2014-04-29 14:50:00,80.12,80.13,80.11,80.11,6500.0,60.2767,60.2842,60.2692,60.2692,6500.0
2014-04-29 15:00:00,80.12,80.12,80.11,80.12,1200.0,60.2767,60.2767,60.2692,60.2767,1200.0
2014-04-29 15:10:00,80.12,80.12,80.11,80.11,4000.0,60.2767,60.2767,60.2692,60.2692,4000.0
2014-04-29 15:20:00,80.11,80.12,80.11,80.11,10800.0,60.2692,60.2767,60.2692,60.2692,10800.0
2014-04-29 15:30:00,80.11,80.12,80.11,80.11,3700.0,60.2692,60.2767,60.2692,60.2692,3700.0
2014-04-29 15:40:00,80.12,80.13,80.12,80.13,11300.0,60.2767,60.2842,60.2767,60.2842,11300.0
2014-04-29 15:50:00,80.12,80.13,80.12,80.13,4300.0,60.2767,60.2842,60.2767,60.2842,4300.0
2014-04-30 09:30:00,80.2,80.2,80.16,80.16,8700.0,60.3369,60.3369,60.3068,60.3068,8700.0
2014-04-30 09:40:00,80.18,80.18,80.16,80.17,50200.0,60.3219,60.3219,60.3068,60.3143,50200.0
2014-04-30 09:50:00,80.17,80.18,80.17,80.18,3100.0,60.3143,60.3219,60.3143,60.3219,3100.0
2014-04-30 10:00:00,80.18,80.18,80.16,80.18,4200.0,60.3219,60.3219,60.3068,60.3219,4200.0
2014-04-30 10:10:00,80.16,80.19,80.16,80.19,9000.0,60.3068,60.3294,60.3068,60.3294,9000.0
2014-04-30 10:20:00,80.19,80.19,80.16,80.19,3800.0,60.3294,60.3294,60.3068,60.3294,3800.0
2014-04-30 10:30:00,80.17,80.2,80.17,80.2,7700.0,60.3143,60.3369,60.3143,60.3369,7700.0
2014-04-30 10:40:00,80.2,80.2,80.18,80.18,3700.0,60.3369,60.3369,60.3219,60.3219,3700.0
2014-04-30 10:50:00,80.2,80.2,80.19,80.2,6500.0,60.3369,60.3369,60.3294,60.3369,6500.0
2014-04-30 11:00:00,80.2,80.2,80.19,80.19,4000.0,60.3369,60.3369,60.3294,60.3294,4000.0
2014-04-30 11:10:00,80.2,80.21,80.19,80.19,7100.0,60.3369,60.3444,60.3294,60.3294,7100.0
2014-04-30 11:20:00,80.2,80.2,80.19,80.2,3800.0,60.3369,60.3369,60.3294,60.3369,3800.0
2014-04-30 11:30:00,80.2,80.2,80.19,80.2,1500.0,60.3369,60.3369,60.3294,60.3369,1500.0
2014-04-30 11:40:00,80.2,80.2,80.18,80.2,11000.0,60.3369,60.3369,60.3219,60.3369,11000.0
2014-04-30 11:50:00,80.2,80.2,80.18,80.18,4200.0,60.3369,60.3369,60.3219,60.3219,4200.0
2014-04-30 12:00:00,80.18,80.2,80.18,80.18,1700.0,60.3219,60.3369,60.3219,60.3219,1700.0
2014-04-30 12:10:00,80.18,80.21,80.18,80.19,2600.0,60.3219,60.3444,60.3219,60.3294,2600.0
2014-04-30 12:20:00,80.19,80.21,80.18,80.2,10000.0,60.3294,60.3444,60.3219,60.3369,10000.0
2014-04-30 12:30:00,80.21,80.21,80.19,80.19,1600.0,60.3444,60.3444,60.3294,60.3294,1600.0
2014-04-30 12:40:00,80.2,80.2,80.19,80.2,2300.0,60.3369,60.3369,60.3294,60.3369,2300.0
2014-04-30 12:50:00,80.19,80.2,80.19,80.19,3300.0,60.3294,60.3369,60.3294,60.3294,3300.0
2014-04-30 13:00:00,80.2,80.2,80.19,80.19,1000.0,60.3369,60.3369,60.3294,60.3294,1000.0
2014-04-30 13:10:00,80.19,80.2,80.19,80.2,5800.0,60.3294,60.3369,60.3294,60.3369,5800.0
2014-04-30 13:20:00,80.2,80.2,80.19,80.2,6200.0,60.3369,60.3369,60.3294,60.3369,6200.0
2014-04-30 13:30:00,80.2,80.2,80.19,80.2,8700.0,60.3369,60.3369,60.3294,60.3369,8700.0
2014-04-30 13:40:00,80.2,80.2,80.19,80.19,8500.0,60.3369,60.3369,60.3294,60.3294,8500.0
2014-04-30 13:50:00,80.19,80.2,80.19,80.2,11600.0,60.3294,60.3369,60.3294,60.3369,11600.0
2014-04-30 14:00:00,80.2,80.2,80.19,80.2,3300.0,60.3369,60.3369,60.3294,60.3369,3300.0
2014-04-30 14:10:00,80.2,80.2,80.19,80.2,2300.0,60.3369,60.3369,60.3294,60.3369,2300.0
2014-04-30 14:20:00,80.2,80.2,80.18,80.2,13700.0,60.3369,60.3369,60.3219,60.3369,13700.0
2014-04-30 14:30:00,80.19,80.2,80.18,80.2,1300.0,60.3294,60.3369,60.3219,60.3369,1300.0
2014-04-30 14:40:00,80.19,80.2,80.18,80.19,15300.0,60.3294,60.3369,60.3219,60.3294,15300.0
2014-04-30 14:50:00,80.18,80.2,80.18,80.19,32100.0,60.3219,60.3369,60.3219,60.3294,32100.0
2014-04-30 15:00:00,80.2,80.2,80.19,80.19,3100.0,60.3369,60.3369,60.3294,60.3294,3100.0
2014-04-30 15:10:00,80.19,80.2,80.18,80.18,12700.0,60.3294,60.3369,60.3219,60.3219,12700.0
2014-04-30 15:20:00,80.19,80.19,80.18,80.18,4500.0,60.3294,60.3294,60.3219,60.3219,4500.0
2014-04-30 15:30:00,80.19,80.2,80.18,80.19,20500.0,60.3294,60.3369,60.3219,60.3294,20500.0
2014-04-30 15:40:00,80.19,80.19,80.18,80.19,24000.0,60.3294,60.3294,60.3219,60.3294,24000.0
2014-04-30 15:50:00,80.19,80.19,80.18,80.19,73300.0,60.3294,60.3294,60.3219,60.3294,73300.0
2014-05-01 09:30:00,80.07,80.09,80.04,80.06,11500.0,60.3278,60.3429,60.3052,60.3203,11500.0
2014-05-01 09:40:00,80.06,80.1,80.06,80.07,2500.0,60.3203,60.3504,60.3203,60.3278,2500.0
2014-05-01 09:50:00,80.1,80.1,80.07,80.09,8400.0,60.3504,60.3504,60.3278,60.3429,8400.0
2014-05-01 10:00:00,80.1,80.14,80.1,80.12,11500.0,60.3504,60.3805,60.3504,60.3655,11500.0
2014-05-01 10:10:00,80.12,80.14,80.12,80.14,7600.0,60.3655,60.3805,60.3655,60.3805,7600.0
2014-05-01 10:20:00,80.14,80.14,80.13,80.14,3000.0,60.3805,60.3805,60.373,60.3805,3000.0
2014-05-01 10:30:00,80.14,80.14,80.13,80.14,3100.0,60.3805,60.3805,60.373,60.3805,3100.0
2014-05-01 10:40:00,80.14,80.14,80.13,80.14,1100.0,60.3805,60.3805,60.373,60.3805,1100.0
2014-05-01 10:50:00,80.14,80.14,80.12,80.12,7600.0,60.3805,60.3805,60.3655,60.3655,7600.0
2014-05-01 11:00:00,80.12,80.14,80.12,80.13,6600.0,60.3655,60.3805,60.3655,60.373,6600.0
2014-05-01 11:10:00,80.12,80.13,80.12,80.13,3100.0,60.3655,60.373,60.3655,60.373,3100.0
2014-05-01 11:20:00,80.13,80.13,80.12,80.12,1900.0,60.373,60.373,60.3655,60.3655,1900.0
2014-05-01 11:30:00,80.13,80.13,80.12,80.13,9900.0,60.373,60.373,60.3655,60.373,9900.0
2014-05-01 11:40:00,80.13,80.14,80.12,80.13,12800.0,60.373,60.3805,60.3655,60.373,12800.0
2014-05-01 11:50:00,80.14,80.14,80.13,80.13,3700.0,60.3805,60.3805,60.373,60.373,3700.0
2014-05-01 12:00:00,80.14,80.14,80.13,80.13,4700.0,60.3805,60.3805,60.373,60.373,4700.0
2014-05-01 12:10:00,80.13,80.14,80.13,80.13,7200.0,60.373,60.3805,60.373,60.373,7200.0
2014-05-01 12:20:00,80.13,80.14,80.13,80.14,3900.0,60.373,60.3805,60.373,60.3805,3900.0
2014-05-01 12:30:00,80.14,80.16,80.14,80.15,2200.0,60.3805,60.3956,60.3805,60.3881,2200.0
2014-05-01 12:40:00,80.16,80.17,80.15,80.15,2700.0,60.3956,60.4031,60.3881,60.3881,2700.0
2014-05-01 12:50:00,80.16,80.17,80.15,80.16,5700.0,60.3956,60.4031,60.3881,60.3956,5700.0
2014-05-01 13:00:00,80.17,80.17,80.16,80.17,3100.0,60.4031,60.4031,60.3956,60.4031,3100.0
2014-05-01 13:10:00,80.17,80.17,80.16,80.17,3400.0,60.4031,60.4031,60.3956,60.4031,3400.0
2014-05-01 13:20:00,80.17,80.19,80.16,80.19,32400.0,60.4031,60.4182,60.3956,60.4182,32400.0
2014-05-01 13:30:00,80.19,80.19,80.18,80.19,16600.0,60.4182,60.4182,60.4107,60.4182,16600.0
2014-05-01 13:40:00,80.19,80.19,80.18,80.19,9300.0,60.4182,60.4182,60.4107,60.4182,9300.0
2014-05-01 13:50:00,80.19,80.19,80.18,80.19,4100.0,60.4182,60.4182,60.4107,60.4182,4100.0
2014-05-01 14:00:00,80.19,80.19,80.18,80.19,10200.0,60.4182,60.4182,60.4107,60.4182,10200.0
2014-05-01 14:10:00,80.19,80.19,80.19,80.19,4300.0,60.4182,60.4182,60.4182,60.4182,4300.0
2014-05-01 14:20:00,80.19,80.19,80.18,80.19,2300.0,60.4182,60.4182,60.4107,60.4182,2300.0
2014-05-01 14:30:00,80.19,80.19,80.18,80.18,5900.0,60.4182,60.4182,60.4107,60.4107,5900.0
2014-05-01 14:40:00,80.19,80.19,80.18,80.19,8200.0,60.4182,60.4182,60.4107,60.4182,8200.0
2014-05-01 14:50:00,80.19,80.19,80.18,80.19,9300.0,60.4182,60.4182,60.4107,60.4182,9300.0
2014-05-01 15:00:00,80.18,80.19,80.18,80.19,5500.0,60.4107,60.4182,60.4107,60.4182,5500.0
2014-05-01 15:10:00,80.18,80.19,80.18,80.19,8300.0,60.4107,60.4182,60.4107,60.4182,8300.0
2014-05-01 15:20:00,80.18,80.19,80.13,80.15,15300.0,60.4107,60.4182,60.373,60.3881,15300.0
2014-05-01 15:30:00,80.14,80.16,80.14,80.15,12400.0,60.3805,60.3956,60.3805,60.3881,12400.0
2014-05-01 15:40:00,80.15,80.17,80.15,80.16,7500.0,60.3881,60.4031,60.3881,60.3956,7500.0
2014-05-01 15:50:00,80.16,80.16,80.14,80.14,14200.0,60.3956,60.3956,60.3805,60.3805,14200.0
2014-05-02 09:30:00,80.03,80.06,80.02,80.02,15600.0,60.2977,60.3203,60.2901,60.2901,15600.0
2014-05-02 09:40:00,80.02,80.04,80.02,80.04,12000.0,60.2901,60.3052,60.2901,60.3052,12000.0
2014-05-02 09:50:00,80.04,80.04,80.03,80.04,5100.0,60.3052,60.3052,60.2977,60.3052,5100.0
2014-05-02 10:00:00,80.04,80.05,80.03,80.04,10700.0,60.3052,60.3127,60.2977,60.3052,10700.0
2014-05-02 10:10:00,80.03,80.04,80.03,80.04,11300.0,60.2977,60.3052,60.2977,60.3052,11300.0
2014-05-02 10:20:00,80.03,80.07,80.03,80.06,15300.0,60.2977,60.3278,60.2977,60.3203,15300.0
2014-05-02 10:30:00,80.07,80.1,80.05,80.1,4600.0,60.3278,60.3504,60.3127,60.3504,4600.0
2014-05-02 10:40:00,80.1,80.14,80.08,80.14,9000.0,60.3504,60.3805,60.3353,60.3805,9000.0
2014-05-02 10:50:00,80.14,80.16,80.11,80.12,11200.0,60.3805,60.3956,60.3579,60.3655,11200.0
2014-05-02 11:00:00,80.12,80.13,80.1,80.12,3700.0,60.3655,60.373,60.3504,60.3655,3700.0
2014-05-02 11:10:00,80.11,80.12,80.1,80.1,8000.0,60.3579,60.3655,60.3504,60.3504,8000.0
2014-05-02 11:20:00,80.11,80.11,80.1,80.11,1600.0,60.3579,60.3579,60.3504,60.3579,1600.0
2014-05-02 11:30:00,80.11,80.11,80.09,80.1,3100.0,60.3579,60.3579,60.3429,60.3504,3100.0
2014-05-02 11:40:00,80.09,80.1,80.08,80.08,5300.0,60.3429,60.3504,60.3353,60.3353,5300.0
2014-05-02 11:50:00,80.09,80.09,80.05,80.07,6900.0,60.3429,60.3429,60.3127,60.3278,6900.0
2014-05-02 12:00:00,80.07,80.1,80.05,80.09,11900.0,60.3278,60.3504,60.3127,60.3429,11900.0
2014-05-02 12:10:00,80.08,80.11,80.08,80.08,7800.0,60.3353,60.3579,60.3353,60.3353,7800.0
2014-05-02 12:20:00,80.09,80.1,80.08,80.1,5400.0,60.3429,60.3504,60.3353,60.3504,5400.0
2014-05-02 12:30:00,80.1,80.1,80.08,80.1,1300.0,60.3504,60.3504,60.3353,60.3504,1300.0
2014-05-02 12:40:00,80.1,80.1,80.09,80.09,2600.0,60.3504,60.3504,60.3429,60.3429,2600.0
2014-05-02 12:50:00,80.09,80.1,80.09,80.09,2300.0,60.3429,60.3504,60.3429,60.3429,2300.0
2014-05-02 13:00:00,80.09,80.11,80.09,80.1,5600.0,60.3429,60.3579,60.3429,60.3504,5600.0
2014-05-02 13:10:00,80.1,80.13,80.1,80.12,3400.0,60.3504,60.373,60.3504,60.3655,3400.0
2014-05-02 13:20:00,80.13,80.14,80.11,80.14,20400.0,60.373,60.3805,60.3579,60.3805,20400.0
2014-05-02 13:30:00,80.12,80.14,80.12,80.14,16900.0,60.3655,60.3805,60.3655,60.3805,16900.0
2014-05-02 13:40:00,80.13,80.14,80.13,80.13,2400.0,60.373,60.3805,60.373,60.373,2400.0
2014-05-02 13:50:00,80.14,80.14,80.13,80.13,800.0,60.3805,60.3805,60.373,60.373,800.0
2014-05-02 14:00:00,80.13,80.14,80.13,80.13,5400.0,60.373,60.3805,60.373,60.373,5400.0
2014-05-02 14:10:00,80.13,80.15,80.13,80.15,12900.0,60.373,60.3881,60.373,60.3881,12900.0
2014-05-02 14:20:00,80.15,80.15,80.13,80.14,5200.0,60.3881,60.3881,60.373,60.3805,5200.0
2014-05-02 14:30:00,80.13,80.13,80.11,80.13,10000.0,60.373,60.373,60.3579,60.373,10000.0
2014-05-02 14:40:00,80.11,80.13,80.11,80.11,800.0,60.3579,60.373,60.3579,60.3579,800.0
2014-05-02 14:50:00,80.11,80.13,80.11,80.12,5400.0,60.3579,60.373,60.3579,60.3655,5400.0
2014-05-02 15:00:00,80.12,80.13,80.12,80.12,4500.0,60.3655,60.373,60.3655,60.3655,4500.0
2014-05-02 15:10:00,80.12,80.14,80.12,80.14,12700.0,60.3655,60.3805,60.3655,60.3805,12700.0
2014-05-02 15:20:00,80.13,80.14,80.12,80.13,6800.0,60.373,60.3805,60.3655,60.373,6800.0
2014-05-02 15:30:00,80.14,80.14,80.12,80.14,8700.0,60.3805,60.3805,60.3655,60.3805,8700.0
2014-05-02 15:40:00,80.13,80.14,80.12,80.14,12300.0,60.373,60.3805,60.3655,60.3805,12300.0
2014-05-02 15:50:00,80.14,80.14,80.12,80.14,13700.0,60.3805,60.3805,60.3655,60.3805,13700.0
2014-05-05 09:30:00,80.15,80.15,80.12,80.14,21400.0,60.3881,60.3881,60.3655,60.3805,21400.0
2014-05-05 09:40:00,80.14,80.14,80.11,80.13,3900.0,60.3805,60.3805,60.3579,60.373,3900.0
2014-05-05 09:50:00,80.12,80.13,80.11,80.12,11000.0,60.3655,60.373,60.3579,60.3655,11000.0
2014-05-05 10:00:00,80.11,80.12,80.11,80.12,1800.0,60.3579,60.3655,60.3579,60.3655,1800.0
2014-05-05 10:10:00,80.11,80.12,80.11,80.11,3400.0,60.3579,60.3655,60.3579,60.3579,3400.0
2014-05-05 10:20:00,80.11,80.12,80.11,80.12,20800.0,60.3579,60.3655,60.3579,60.3655,20800.0
2014-05-05 10:30:00,80.12,80.12,80.11,80.11,2800.0,60.3655,60.3655,60.3579,60.3579,2800.0
2014-05-05 10:40:00,80.11,80.12,80.11,80.11,11200.0,60.3579,60.3655,60.3579,60.3579,11200.0
2014-05-05 10:50:00,80.12,80.12,80.11,80.11,2900.0,60.3655,60.3655,60.3579,60.3579,2900.0
2014-05-05 11:00:00,80.12,80.12,80.11,80.11,2800.0,60.3655,60.3655,60.3579,60.3579,2800.0
2014-05-05 11:10:00,80.11,80.12,80.11,80.12,5700.0,60.3579,60.3655,60.3579,60.3655,5700.0
2014-05-05 11:20:00,80.12,80.12,80.11,80.11,2300.0,60.3655,60.3655,60.3579,60.3579,2300.0
2014-05-05 11:30:00,80.11,80.12,80.11,80.11,1100.0,60.3579,60.3655,60.3579,60.3579,1100.0
2014-05-05 11:40:00,80.11,80.12,80.11,80.11,1200.0,60.3579,60.3655,60.3579,60.3579,1200.0
2014-05-05 11:50:00,80.11,80.12,80.11,80.12,7600.0,60.3579,60.3655,60.3579,60.3655,7600.0
2014-05-05 12:00:00,80.11,80.12,80.11,80.11,3800.0,60.3579,60.3655,60.3579,60.3579,3800.0
2014-05-05 12:10:00,80.12,80.12,80.11,80.12,5100.0,60.3655,60.3655,60.3579,60.3655,5100.0
2014-05-05 12:20:00,80.11,80.12,80.11,80.11,4100.0,60.3579,60.3655,60.3579,60.3579,4100.0
2014-05-05 12:30:00,80.11,80.12,80.11,80.11,4900.0,60.3579,60.3655,60.3579,60.3579,4900.0
2014-05-05 12:40:00,80.12,80.12,80.11,80.12,6500.0,60.3655,60.3655,60.3579,60.3655,6500.0
2014-05-05 12:50:00,80.12,80.12,80.11,80.12,2100.0,60.3655,60.3655,60.3579,60.3655,2100.0
2014-05-05 13:00:00,80.12,80.12,80.11,80.12,10900.0,60.3655,60.3655,60.3579,60.3655,10900.0
2014-05-05 13:10:00,80.11,80.12,80.11,80.11,3600.0,60.3579,60.3655,60.3579,60.3579,3600.0
2014-05-05 13:20:00,80.11,80.12,80.11,80.12,1000.0,60.3579,60.3655,60.3579,60.3655,1000.0
2014-05-05 13:30:00,80.11,80.12,80.11,80.11,5500.0,60.3579,60.3655,60.3579,60.3579,5500.0
2014-05-05 13:40:00,80.11,80.11,80.11,80.11,800.0,60.3579,60.3579,60.3579,60.3579,800.0
2014-05-05 13:50:00,80.11,80.12,80.11,80.11,2800.0,60.3579,60.3655,60.3579,60.3579,2800.0
2014-05-05 14:00:00,80.12,80.12,80.11,80.11,6100.0,60.3655,60.3655,60.3579,60.3579,6100.0
2014-05-05 14:10:00,80.11,80.12,80.11,80.11,3100.0,60.3579,60.3655,60.3579,60.3579,3100.0
2014-05-05 14:20:00,80.11,80.12,80.11,80.11,7800.0,60.3579,60.3655,60.3579,60.3579,7800.0
2014-05-05 14:30:00,80.12,80.12,80.11,80.11,9400.0,60.3655,60.3655,60.3579,60.3579,9400.0
2014-05-05 14:40:00,80.11,80.12,80.11,80.12,7900.0,60.3579,60.3655,60.3579,60.3655,7900.0
2014-05-05 14:50:00,80.12,80.12,80.11,80.12,1500.0,60.3655,60.3655,60.3579,60.3655,1500.0
2014-05-05 15:00:00,80.12,80.15,80.12,80.14,64900.0,60.3655,60.3881,60.3655,60.3805,64900.0
2014-05-05 15:10:00,80.14,80.15,80.14,80.15,2900.0,60.3805,60.3881,60.3805,60.3881,2900.0
2014-05-05 15:20:00,80.15,80.15,80.14,80.15,14600.0,60.3881,60.3881,60.3805,60.3881,14600.0
2014-05-05 15:30:00,80.14,80.15,80.13,80.13,30500.0,60.3805,60.3881,60.373,60.373,30500.0
2014-05-05 15:40:00,80.14,80.15,80.13,80.14,7000.0,60.3805,60.3881,60.373,60.3805,7000.0
2014-05-05 15:50:00,80.14,80.15,80.14,80.15,15200.0,60.3805,60.3881,60.3805,60.3881,15200.0
2014-05-06 09:30:00,80.16,80.16,80.14,80.15,68600.0,60.3956,60.3956,60.3805,60.3881,68600.0
2014-05-06 09:40:00,80.14,80.14,80.13,80.14,27100.0,60.3805,60.3805,60.373,60.3805,27100.0
2014-05-06 09:50:00,80.15,80.15,80.12,80.12,159400.0,60.3881,60.3881,60.3655,60.3655,159400.0
2014-05-06 10:00:00,80.14,80.15,80.14,80.14,6100.0,60.3805,60.3881,60.3805,60.3805,6100.0
2014-05-06 10:10:00,80.13,80.15,80.13,80.15,1700.0,60.373,60.3881,60.373,60.3881,1700.0
2014-05-06 10:20:00,80.14,80.15,80.13,80.13,3800.0,60.3805,60.3881,60.373,60.373,3800.0
2014-05-06 10:30:00,80.14,80.14,80.13,80.14,7200.0,60.3805,60.3805,60.373,60.3805,7200.0
2014-05-06 10:40:00,80.14,80.14,80.13,80.14,800.0,60.3805,60.3805,60.373,60.3805,800.0
2014-05-06 10:50:00,80.14,80.15,80.13,80.14,5400.0,60.3805,60.3881,60.373,60.3805,5400.0
2014-05-06 11:00:00,80.14,80.15,80.13,80.14,10900.0,60.3805,60.3881,60.373,60.3805,10900.0
2014-05-06 11:10:00,80.16,80.16,80.15,80.15,6500.0,60.3956,60.3956,60.3881,60.3881,6500.0
2014-05-06 11:20:00,80.15,80.16,80.14,80.15,3000.0,60.3881,60.3956,60.3805,60.3881,3000.0
2014-05-06 11:30:00,80.14,80.16,80.14,80.15,6300.0,60.3805,60.3956,60.3805,60.3881,6300.0
2014-05-06 11:40:00,80.14,80.16,80.14,80.16,2600.0,60.3805,60.3956,60.3805,60.3956,2600.0
2014-05-06 11:50:00,80.14,80.15,80.14,80.14,3500.0,60.3805,60.3881,60.3805,60.3805,3500.0
2014-05-06 12:00:00,80.15,80.16,80.14,80.15,6300.0,60.3881,60.3956,60.3805,60.3881,6300.0
2014-05-06 12:10:00,80.15,80.15,80.14,80.15,2600.0,60.3881,60.3881,60.3805,60.3881,2600.0
2014-05-06 12:20:00,80.15,80.16,80.14,80.15,8000.0,60.3881,60.3956,60.3805,60.3881,8000.0
2014-05-06 12:30:00,80.15,80.15,80.14,80.14,7200.0,60.3881,60.3881,60.3805,60.3805,7200.0
2014-05-06 12:40:00,80.15,80.15,80.14,80.15,2100.0,60.3881,60.3881,60.3805,60.3881,2100.0
2014-05-06 12:50:00,80.15,80.15,80.14,80.15,2700.0,60.3881,60.3881,60.3805,60.3881,2700.0
2014-05-06 13:00:00,80.14,80.15,80.13,80.14,17100.0,60.3805,60.3881,60.373,60.3805,17100.0
2014-05-06 13:10:00,80.14,80.15,80.13,80.14,5100.0,60.3805,60.3881,60.373,60.3805,5100.0
2014-05-06 13:20:00,80.15,80.15,80.13,80.14,4100.0,60.3881,60.3881,60.373,60.3805,4100.0
2014-05-06 13:30:00,80.15,80.15,80.14,80.15,3300.0,60.3881,60.3881,60.3805,60.3881,3300.0
2014-05-06 13:40:00,80.14,80.15,80.13,80.14,5200.0,60.3805,60.3881,60.373,60.3805,5200.0
2014-05-06 13:50:00,80.15,80.15,80.13,80.14,3100.0,60.3881,60.3881,60.373,60.3805,3100.0
2014-05-06 14:00:00,80.15,80.15,80.14,80.15,5800.0,60.3881,60.3881,60.3805,60.3881,5800.0
2014-05-06 14:10:00,80.14,80.15,80.14,80.15,8200.0,60.3805,60.3881,60.3805,60.3881,8200.0
2014-05-06 14:20:00,80.15,80.15,80.14,80.15,5500.0,60.3881,60.3881,60.3805,60.3881,5500.0
2014-05-06 14:30:00,80.15,80.15,80.14,80.15,1900.0,60.3881,60.3881,60.3805,60.3881,1900.0
2014-05-06 14:40:00,80.15,80.16,80.14,80.16,15800.0,60.3881,60.3956,60.3805,60.3956,15800.0
2014-05-06 14:50:00,80.16,80.16,80.14,80.15,1200.0,60.3956,60.3956,60.3805,60.3881,1200.0
2014-05-06 15:00:00,80.15,80.15,80.14,80.15,1800.0,60.3881,60.3881,60.3805,60.3881,1800.0
2014-05-06 15:10:00,80.14,80.16,80.14,80.15,77200.0,60.3805,60.3956,60.3805,60.3881,77200.0
2014-05-06 15:20:00,80.15,80.16,80.15,80.16,13700.0,60.3881,60.3956,60.3881,60.3956,13700.0
2014-05-06 15:30:00,80.16,80.17,80.15,80.16,22000.0,60.3956,60.4031,60.3881,60.3956,22000.0
2014-05-06 15:40:00,80.16,80.17,80.15,80.16,46600.0,60.3956,60.4031,60.3881,60.3956,46600.0
2014-05-06 15:50:00,80.17,80.17,80.15,80.15,78000.0,60.4031,60.4031,60.3881,60.3881,78000.0
2014-05-07 09:30:00,80.15,80.16,80.12,80.13,17700.0,60.3881,60.3956,60.3655,60.373,17700.0
2014-05-07 09:40:00,80.14,80.15,80.12,80.12,1200.0,60.3805,60.3881,60.3655,60.3655,1200.0
2014-05-07 09:50:00,80.14,80.15,80.13,80.15,4000.0,60.3805,60.3881,60.373,60.3881,4000.0
2014-05-07 10:00:00,80.16,80.19,80.14,80.16,261900.0,60.3956,60.4182,60.3805,60.3956,261900.0
2014-05-07 10:10:00,80.19,80.21,80.18,80.19,15000.0,60.4182,60.4333,60.4107,60.4182,15000.0
2014-05-07 10:20:00,80.19,80.2,80.17,80.2,4000.0,60.4182,60.4258,60.4031,60.4258,4000.0
2014-05-07 10:30:00,80.19,80.21,80.19,80.2,3800.0,60.4182,60.4333,60.4182,60.4258,3800.0
2014-05-07 10:40:00,80.18,80.2,80.18,80.2,1600.0,60.4107,60.4258,60.4107,60.4258,1600.0
2014-05-07 10:50:00,80.2,80.2,80.18,80.2,7100.0,60.4258,60.4258,60.4107,60.4258,7100.0
2014-05-07 11:00:00,80.2,80.2,80.19,80.2,12900.0,60.4258,60.4258,60.4182,60.4258,12900.0
2014-05-07 11:10:00,80.2,80.22,80.19,80.22,15300.0,60.4258,60.4408,60.4182,60.4408,15300.0
2014-05-07 11:20:00,80.2,80.23,80.2,80.23,4300.0,60.4258,60.4484,60.4258,60.4484,4300.0
2014-05-07 11:30:00,80.23,80.23,80.21,80.21,3500.0,60.4484,60.4484,60.4333,60.4333,3500.0
2014-05-07 11:40:00,80.21,80.23,80.21,80.23,7300.0,60.4333,60.4484,60.4333,60.4484,7300.0
2014-05-07 11:50:00,80.23,80.23,80.21,80.22,4900.0,60.4484,60.4484,60.4333,60.4408,4900.0
2014-05-07 12:00:00,80.22,80.22,80.22,80.22,2600.0,60.4408,60.4408,60.4408,60.4408,2600.0
2014-05-07 12:10:00,80.22,80.22,80.21,80.21,1800.0,60.4408,60.4408,60.4333,60.4333,1800.0
2014-05-07 12:20:00,80.22,80.22,80.21,80.22,7100.0,60.4408,60.4408,60.4333,60.4408,7100.0
2014-05-07 12:30:00,80.21,80.22,80.21,80.22,4300.0,60.4333,60.4408,60.4333,60.4408,4300.0
2014-05-07 12:40:00,80.21,80.22,80.2,80.21,7100.0,60.4333,60.4408,60.4258,60.4333,7100.0
2014-05-07 12:50:00,80.21,80.22,80.21,80.22,2300.0,60.4333,60.4408,60.4333,60.4408,2300.0
2014-05-07 13:00:00,80.21,80.22,80.21,80.22,5400.0,60.4333,60.4408,60.4333,60.4408,5400.0
2014-05-07 13:10:00,80.22,80.22,80.21,80.21,4300.0,60.4408,60.4408,60.4333,60.4333,4300.0
2014-05-07 13:20:00,80.21,80.22,80.21,80.21,4900.0,60.4333,60.4408,60.4333,60.4333,4900.0
2014-05-07 13:30:00,80.21,80.22,80.21,80.22,7600.0,60.4333,60.4408,60.4333,60.4408,7600.0
2014-05-07 13:40:00,80.21,80.22,80.21,80.21,1400.0,60.4333,60.4408,60.4333,60.4333,1400.0
2014-05-07 13:50:00,80.22,80.22,80.21,80.22,2400.0,60.4408,60.4408,60.4333,60.4408,2400.0
2014-05-07 14:00:00,80.21,80.22,80.2,80.2,12600.0,60.4333,60.4408,60.4258,60.4258,12600.0
2014-05-07 14:10:00,80.21,80.22,80.2,80.22,13800.0,60.4333,60.4408,60.4258,60.4408,13800.0
2014-05-07 14:20:00,80.22,80.23,80.21,80.23,6800.0,60.4408,60.4484,60.4333,60.4484,6800.0
2014-05-07 14:30:00,80.23,80.23,80.21,80.23,5600.0,60.4484,60.4484,60.4333,60.4484,5600.0
2014-05-07 14:40:00,80.22,80.23,80.22,80.22,9400.0,60.4408,60.4484,60.4408,60.4408,9400.0
2014-05-07 14:50:00,80.23,80.23,80.21,80.22,16500.0,60.4484,60.4484,60.4333,60.4408,16500.0
2014-05-07 15:00:00,80.22,80.23,80.21,80.21,5300.0,60.4408,60.4484,60.4333,60.4333,5300.0
2014-05-07 15:10:00,80.23,80.23,80.21,80.22,13900.0,60.4484,60.4484,60.4333,60.4408,13900.0
2014-05-07 15:20:00,80.22,80.23,80.21,80.21,38100.0,60.4408,60.4484,60.4333,60.4333,38100.0
2014-05-07 15:30:00,80.22,80.22,80.2,80.21,12300.0,60.4408,60.4408,60.4258,60.4333,12300.0
2014-05-07 15:40:00,80.2,80.22,80.2,80.2,21500.0,60.4258,60.4408,60.4258,60.4258,21500.0
2014-05-07 15:50:00,80.21,80.22,80.19,80.21,38400.0,60.4333,60.4408,60.4182,60.4333,38400.0
2014-05-08 09:30:00,80.25,80.26,80.24,80.25,12900.0,60.4634,60.471,60.4559,60.4634,12900.0
2014-05-08 09:40:00,80.25,80.25,80.23,80.23,11600.0,60.4634,60.4634,60.4484,60.4484,11600.0
2014-05-08 09:50:00,80.23,80.23,80.22,80.23,2400.0,60.4484,60.4484,60.4408,60.4484,2400.0
2014-05-08 10:00:00,80.23,80.24,80.22,80.22,11300.0,60.4484,60.4559,60.4408,60.4408,11300.0
2014-05-08 10:10:00,80.23,80.24,80.22,80.24,2600.0,60.4484,60.4559,60.4408,60.4559,2600.0
2014-05-08 10:20:00,80.22,80.24,80.22,80.23,19100.0,60.4408,60.4559,60.4408,60.4484,19100.0
2014-05-08 10:30:00,80.22,80.24,80.22,80.24,7700.0,60.4408,60.4559,60.4408,60.4559,7700.0
2014-05-08 10:40:00,80.25,80.26,80.23,80.26,2800.0,60.4634,60.471,60.4484,60.471,2800.0
2014-05-08 10:50:00,80.26,80.27,80.24,80.27,21200.0,60.471,60.4785,60.4559,60.4785,21200.0
2014-05-08 11:00:00,80.27,80.27,80.25,80.26,8300.0,60.4785,60.4785,60.4634,60.471,8300.0
2014-05-08 11:10:00,80.27,80.27,80.26,80.26,12500.0,60.4785,60.4785,60.471,60.471,12500.0
2014-05-08 11:20:00,80.27,80.28,80.26,80.28,8200.0,60.4785,60.486,60.471,60.486,8200.0
2014-05-08 11:30:00,80.27,80.28,80.26,80.28,7100.0,60.4785,60.486,60.471,60.486,7100.0
2014-05-08 11:40:00,80.28,80.28,80.26,80.26,27800.0,60.486,60.486,60.471,60.471,27800.0
2014-05-08 11:50:00,80.27,80.28,80.26,80.28,3400.0,60.4785,60.486,60.471,60.486,3400.0
2014-05-08 12:00:00,80.27,80.28,80.27,80.27,1900.0,60.4785,60.486,60.4785,60.4785,1900.0
2014-05-08 12:10:00,80.28,80.28,80.27,80.28,3100.0,60.486,60.486,60.4785,60.486,3100.0
2014-05-08 12:20:00,80.27,80.28,80.27,80.28,900.0,60.4785,60.486,60.4785,60.486,900.0
2014-05-08 12:30:00,80.28,80.28,80.27,80.27,2700.0,60.486,60.486,60.4785,60.4785,2700.0
2014-05-08 12:40:00,80.28,80.29,80.27,80.27,3500.0,60.486,60.4936,60.4785,60.4785,3500.0
2014-05-08 12:50:00,80.28,80.28,80.26,80.27,6100.0,60.486,60.486,60.471,60.4785,6100.0
2014-05-08 13:00:00,80.27,80.28,80.24,80.25,8600.0,60.4785,60.486,60.4559,60.4634,8600.0
2014-05-08 13:10:00,80.24,80.28,80.24,80.28,18100.0,60.4559,60.486,60.4559,60.486,18100.0
2014-05-08 13:20:00,80.28,80.28,80.25,80.26,9700.0,60.486,60.486,60.4634,60.471,9700.0
2014-05-08 13:30:00,80.25,80.26,80.24,80.24,2100.0,60.4634,60.471,60.4559,60.4559,2100.0
2014-05-08 13:40:00,80.24,80.25,80.24,80.25,3800.0,60.4559,60.4634,60.4559,60.4634,3800.0
2014-05-08 13:50:00,80.25,80.27,80.24,80.25,10400.0,60.4634,60.4785,60.4559,60.4634,10400.0
2014-05-08 14:00:00,80.25,80.26,80.25,80.25,11000.0,60.4634,60.471,60.4634,60.4634,11000.0
2014-05-08 14:10:00,80.25,80.26,80.25,80.25,5600.0,60.4634,60.471,60.4634,60.4634,5600.0
2014-05-08 14:20:00,80.25,80.26,80.24,80.26,43100.0,60.4634,60.471,60.4559,60.471,43100.0
2014-05-08 14:30:00,80.25,80.29,80.25,80.29,11600.0,60.4634,60.4936,60.4634,60.4936,11600.0
2014-05-08 14:40:00,80.28,80.29,80.27,80.27,12900.0,60.486,60.4936,60.4785,60.4785,12900.0
2014-05-08 14:50:00,80.27,80.28,80.27,80.27,21500.0,60.4785,60.486,60.4785,60.4785,21500.0
2014-05-08 15:00:00,80.26,80.27,80.26,80.27,15500.0,60.471,60.4785,60.471,60.4785,15500.0
2014-05-08 15:10:00,80.27,80.28,80.26,80.27,9500.0,60.4785,60.486,60.471,60.4785,9500.0
2014-05-08 15:20:00,80.26,80.28,80.26,80.26,9300.0,60.471,60.486,60.471,60.471,9300.0
2014-05-08 15:30:00,80.27,80.28,80.26,80.27,32500.0,60.4785,60.486,60.471,60.4785,32500.0
2014-05-08 15:40:00,80.26,80.28,80.26,80.27,14600.0,60.471,60.486,60.471,60.4785,14600.0
2014-05-08 15:50:00,80.27,80.27,80.25,80.26,85800.0,60.4785,60.4785,60.4634,60.471,85800.0
2014-05-09 09:30:00,80.2,80.25,80.2,80.24,30200.0,60.4258,60.4634,60.4258,60.4559,30200.0
2014-05-09 09:40:00,80.23,80.24,80.22,80.23,1700.0,60.4484,60.4559,60.4408,60.4484,1700.0
2014-05-09 09:50:00,80.23,80.24,80.23,80.24,6900.0,60.4484,60.4559,60.4484,60.4559,6900.0
2014-05-09 10:00:00,80.23,80.24,80.23,80.23,3300.0,60.4484,60.4559,60.4484,60.4484,3300.0
2014-05-09 10:10:00,80.23,80.24,80.23,80.23,8000.0,60.4484,60.4559,60.4484,60.4484,8000.0
2014-05-09 10:20:00,80.23,80.24,80.22,80.23,3000.0,60.4484,60.4559,60.4408,60.4484,3000.0
2014-05-09 10:30:00,80.23,80.25,80.22,80.24,17900.0,60.4484,60.4634,60.4408,60.4559,17900.0
2014-05-09 10:40:00,80.23,80.25,80.22,80.25,17800.0,60.4484,60.4634,60.4408,60.4634,17800.0
2014-05-09 10:50:00,80.24,80.24,80.23,80.24,1200.0,60.4559,60.4559,60.4484,60.4559,1200.0
2014-05-09 11:00:00,80.24,80.25,80.23,80.23,5500.0,60.4559,60.4634,60.4484,60.4484,5500.0
2014-05-09 11:10:00,80.23,80.25,80.23,80.24,2200.0,60.4484,60.4634,60.4484,60.4559,2200.0
2014-05-09 11:20:00,80.23,80.24,80.23,80.24,9200.0,60.4484,60.4559,60.4484,60.4559,9200.0
2014-05-09 11:30:00,80.24,80.24,80.23,80.23,10600.0,60.4559,60.4559,60.4484,60.4484,10600.0
2014-05-09 11:40:00,80.23,80.24,80.23,80.24,2800.0,60.4484,60.4559,60.4484,60.4559,2800.0
2014-05-09 11:50:00,80.24,80.25,80.23,80.25,3600.0,60.4559,60.4634,60.4484,60.4634,3600.0
2014-05-09 12:00:00,80.25,80.25,80.23,80.23,3800.0,60.4634,60.4634,60.4484,60.4484,3800.0
2014-05-09 12:10:00,80.23,80.24,80.23,80.23,11200.0,60.4484,60.4559,60.4484,60.4484,11200.0
2014-05-09 12:20:00,80.23,80.24,80.23,80.23,800.0,60.4484,60.4559,60.4484,60.4484,800.0
2014-05-09 12:30:00,80.23,80.24,80.23,80.24,4900.0,60.4484,60.4559,60.4484,60.4559,4900.0
2014-05-09 12:40:00,80.23,80.24,80.23,80.24,4200.0,60.4484,60.4559,60.4484,60.4559,4200.0
2014-05-09 12:50:00,80.23,80.24,80.23,80.24,3400.0,60.4484,60.4559,60.4484,60.4559,3400.0
2014-05-09 13:00:00,80.23,80.24,80.23,80.24,2200.0,60.4484,60.4559,60.4484,60.4559,2200.0
2014-05-09 13:10:00,80.23,80.24,80.23,80.23,2100.0,60.4484,60.4559,60.4484,60.4484,2100.0
2014-05-09 13:20:00,80.23,80.25,80.23,80.24,10200.0,60.4484,60.4634,60.4484,60.4559,10200.0
2014-05-09 13:30:00,80.23,80.24,80.23,80.24,7200.0,60.4484,60.4559,60.4484,60.4559,7200.0
2014-05-09 13:40:00,80.23,80.25,80.23,80.24,24800.0,60.4484,60.4634,60.4484,60.4559,24800.0
2014-05-09 13:50:00,80.24,80.25,80.24,80.24,6800.0,60.4559,60.4634,60.4559,60.4559,6800.0
2014-05-09 14:00:00,80.25,80.25,80.24,80.24,7200.0,60.4634,60.4634,60.4559,60.4559,7200.0
2014-05-09 14:10:00,80.24,80.24,80.23,80.23,11600.0,60.4559,60.4559,60.4484,60.4484,11600.0
2014-05-09 14:20:00,80.23,80.24,80.23,80.24,3900.0,60.4484,60.4559,60.4484,60.4559,3900.0
2014-05-09 14:30:00,80.23,80.24,80.23,80.23,4700.0,60.4484,60.4559,60.4484,60.4484,4700.0
2014-05-09 14:40:00,80.23,80.24,80.23,80.23,5600.0,60.4484,60.4559,60.4484,60.4484,5600.0
2014-05-09 14:50:00,80.23,80.24,80.23,80.23,10600.0,60.4484,60.4559,60.4484,60.4484,10600.0
2014-05-09 15:00:00,80.23,80.24,80.23,80.23,9200.0,60.4484,60.4559,60.4484,60.4484,9200.0
2014-05-09 15:10:00,80.23,80.24,80.23,80.23,6100.0,60.4484,60.4559,60.4484,60.4484,6100.0
2014-05-09 15:20:00,80.23,80.24,80.23,80.23,7000.0,60.4484,60.4559,60.4484,60.4484,7000.0
2014-05-09 15:30:00,80.23,80.25,80.23,80.23,81100.0,60.4484,60.4634,60.4484,60.4484,81100.0
2014-05-09 15:40:00,80.24,80.25,80.23,80.23,22800.0,60.4559,60.4634,60.4484,60.4484,22800.0
2014-05-09 15:50:00,80.23,80.24,80.22,80.22,23700.0,60.4484,60.4559,60.4408,60.4408,23700.0
2014-05-12 09:30:00,80.23,80.23,80.2,80.21,9300.0,60.4484,60.4484,60.4258,60.4333,9300.0
2014-05-12 09:40:00,80.2,80.23,80.2,80.2,7500.0,60.4258,60.4484,60.4258,60.4258,7500.0
2014-05-12 09:50:00,80.22,80.23,80.21,80.23,5800.0,60.4408,60.4484,60.4333,60.4484,5800.0
2014-05-12 10:00:00,80.2,80.23,80.2,80.21,2000.0,60.4258,60.4484,60.4258,60.4333,2000.0
2014-05-12 10:10:00,80.22,80.22,80.2,80.2,5000.0,60.4408,60.4408,60.4258,60.4258,5000.0
2014-05-12 10:20:00,80.2,80.21,80.2,80.2,5200.0,60.4258,60.4333,60.4258,60.4258,5200.0
2014-05-12 10:30:00,80.2,80.21,80.2,80.2,1700.0,60.4258,60.4333,60.4258,60.4258,1700.0
2014-05-12 10:40:00,80.21,80.21,80.2,80.2,3800.0,60.4333,60.4333,60.4258,60.4258,3800.0
2014-05-12 10:50:00,80.21,80.22,80.19,80.21,8400.0,60.4333,60.4408,60.4182,60.4333,8400.0
2014-05-12 11:00:00,80.21,80.21,80.2,80.21,2300.0,60.4333,60.4333,60.4258,60.4333,2300.0
2014-05-12 11:10:00,80.2,80.22,80.2,80.22,6300.0,60.4258,60.4408,60.4258,60.4408,6300.0
2014-05-12 11:20:00,80.21,80.24,80.21,80.23,27400.0,60.4333,60.4559,60.4333,60.4484,27400.0
2014-05-12 11:30:00,80.23,80.23,80.22,80.23,13500.0,60.4484,60.4484,60.4408,60.4484,13500.0
2014-05-12 11:40:00,80.23,80.23,80.22,80.22,1300.0,60.4484,60.4484,60.4408,60.4408,1300.0
2014-05-12 11:50:00,80.23,80.23,80.22,80.22,6000.0,60.4484,60.4484,60.4408,60.4408,6000.0
2014-05-12 12:00:00,80.22,80.23,80.22,80.23,23400.0,60.4408,60.4484,60.4408,60.4484,23400.0
2014-05-12 12:10:00,80.22,80.23,80.22,80.23,3000.0,60.4408,60.4484,60.4408,60.4484,3000.0
2014-05-12 12:20:00,80.22,80.23,80.22,80.23,11900.0,60.4408,60.4484,60.4408,60.4484,11900.0
2014-05-12 12:30:00,80.23,80.23,80.22,80.23,5600.0,60.4484,60.4484,60.4408,60.4484,5600.0
2014-05-12 12:40:00,80.23,80.23,80.22,80.23,9300.0,60.4484,60.4484,60.4408,60.4484,9300.0
2014-05-12 12:50:00,80.22,80.23,80.22,80.22,3300.0,60.4408,60.4484,60.4408,60.4408,3300.0
2014-05-12 13:00:00,80.23,80.23,80.22,80.23,32300.0,60.4484,60.4484,60.4408,60.4484,32300.0
2014-05-12 13:10:00,80.22,80.24,80.22,80.22,3700.0,60.4408,60.4559,60.4408,60.4408,3700.0
2014-05-12 13:20:00,80.23,80.24,80.23,80.24,2300.0,60.4484,60.4559,60.4484,60.4559,2300.0
2014-05-12 13:30:00,80.24,80.25,80.23,80.23,8700.0,60.4559,60.4634,60.4484,60.4484,8700.0
2014-05-12 13:40:00,80.23,80.24,80.23,80.23,3300.0,60.4484,60.4559,60.4484,60.4484,3300.0
2014-05-12 13:50:00,80.23,80.24,80.23,80.23,8500.0,60.4484,60.4559,60.4484,60.4484,8500.0
2014-05-12 14:00:00,80.24,80.24,80.22,80.22,8000.0,60.4559,60.4559,60.4408,60.4408,8000.0
2014-05-12 14:10:00,80.23,80.23,80.22,80.23,4200.0,60.4484,60.4484,60.4408,60.4484,4200.0
2014-05-12 14:20:00,80.23,80.23,80.22,80.23,1600.0,60.4484,60.4484,60.4408,60.4484,1600.0
2014-05-12 14:30:00,80.22,80.23,80.22,80.23,5800.0,60.4408,60.4484,60.4408,60.4484,5800.0
2014-05-12 14:40:00,80.22,80.23,80.22,80.23,13300.0,60.4408,60.4484,60.4408,60.4484,13300.0
2014-05-12 14:50:00,80.22,80.24,80.22,80.22,11100.0,60.4408,60.4559,60.4408,60.4408,11100.0
2014-05-12 15:00:00,80.23,80.24,80.22,80.24,5500.0,60.4484,60.4559,60.4408,60.4559,5500.0
2014-05-12 15:10:00,80.24,80.24,80.22,80.24,9300.0,60.4559,60.4559,60.4408,60.4559,9300.0
2014-05-12 15:20:00,80.24,80.24,80.22,80.23,12000.0,60.4559,60.4559,60.4408,60.4484,12000.0
2014-05-12 15:30:00,80.23,80.23,80.22,80.22,5500.0,60.4484,60.4484,60.4408,60.4408,5500.0
2014-05-12 15:40:00,80.23,80.23,80.21,80.21,19300.0,60.4484,60.4484,60.4333,60.4333,19300.0
2014-05-12 15:50:00,80.22,80.23,80.21,80.23,11800.0,60.4408,60.4484,60.4333,60.4484,11800.0
2014-05-13 09:30:00,80.28,80.29,80.23,80.28,11300.0,60.486,60.4936,60.4484,60.486,11300.0
2014-05-13 09:40:00,80.28,80.29,80.28,80.28,2600.0,60.486,60.4936,60.486,60.486,2600.0
2014-05-13 09:50:00,80.28,80.28,80.27,80.27,9700.0,60.486,60.486,60.4785,60.4785,9700.0
2014-05-13 10:00:00,80.24,80.28,80.23,80.26,27200.0,60.4559,60.486,60.4484,60.471,27200.0
2014-05-13 10:10:00,80.26,80.28,80.26,80.27,3200.0,60.471,60.486,60.471,60.4785,3200.0
2014-05-13 10:20:00,80.27,80.28,80.26,80.27,9600.0,60.4785,60.486,60.471,60.4785,9600.0
2014-05-13 10:30:00,80.27,80.27,80.25,80.26,3300.0,60.4785,60.4785,60.4634,60.471,3300.0
2014-05-13 10:40:00,80.27,80.27,80.25,80.25,1700.0,60.4785,60.4785,60.4634,60.4634,1700.0
2014-05-13 10:50:00,80.27,80.29,80.26,80.29,9100.0,60.4785,60.4936,60.471,60.4936,9100.0
2014-05-13 11:00:00,80.29,80.29,80.28,80.29,15200.0,60.4936,60.4936,60.486,60.4936,15200.0
2014-05-13 11:10:00,80.28,80.29,80.26,80.27,16600.0,60.486,60.4936,60.471,60.4785,16600.0
2014-05-13 11:20:00,80.29,80.29,80.27,80.28,3800.0,60.4936,60.4936,60.4785,60.486,3800.0
2014-05-13 11:30:00,80.28,80.28,80.27,80.28,4700.0,60.486,60.486,60.4785,60.486,4700.0
2014-05-13 11:40:00,80.27,80.29,80.27,80.29,3400.0,60.4785,60.4936,60.4785,60.4936,3400.0
2014-05-13 11:50:00,80.29,80.29,80.28,80.29,4400.0,60.4936,60.4936,60.486,60.4936,4400.0
2014-05-13 12:00:00,80.29,80.29,80.28,80.28,9900.0,60.4936,60.4936,60.486,60.486,9900.0
2014-05-13 12:10:00,80.28,80.29,80.28,80.28,4300.0,60.486,60.4936,60.486,60.486,4300.0
2014-05-13 12:20:00,80.29,80.29,80.28,80.29,4000.0,60.4936,60.4936,60.486,60.4936,4000.0
2014-05-13 12:30:00,80.29,80.3,80.29,80.3,3900.0,60.4936,60.5011,60.4936,60.5011,3900.0
2014-05-13 12:40:00,80.3,80.3,80.28,80.28,4000.0,60.5011,60.5011,60.486,60.486,4000.0
2014-05-13 12:50:00,80.29,80.3,80.28,80.28,3600.0,60.4936,60.5011,60.486,60.486,3600.0
2014-05-13 13:00:00,80.29,80.3,80.28,80.28,2500.0,60.4936,60.5011,60.486,60.486,2500.0
2014-05-13 13:10:00,80.3,80.3,80.28,80.29,6300.0,60.5011,60.5011,60.486,60.4936,6300.0
2014-05-13 13:20:00,80.29,80.3,80.28,80.29,2500.0,60.4936,60.5011,60.486,60.4936,2500.0
2014-05-13 13:30:00,80.3,80.3,80.29,80.29,1600.0,60.5011,60.5011,60.4936,60.4936,1600.0
2014-05-13 13:40:00,80.29,80.3,80.27,80.29,4800.0,60.4936,60.5011,60.4785,60.4936,4800.0
2014-05-13 13:50:00,80.3,80.3,80.28,80.3,3700.0,60.5011,60.5011,60.486,60.5011,3700.0
2014-05-13 14:00:00,80.29,80.3,80.28,80.29,2600.0,60.4936,60.5011,60.486,60.4936,2600.0
2014-05-13 14:10:00,80.29,80.3,80.28,80.3,9500.0,60.4936,60.5011,60.486,60.5011,9500.0
2014-05-13 14:20:00,80.29,80.3,80.28,80.29,12900.0,60.4936,60.5011,60.486,60.4936,12900.0
2014-05-13 14:30:00,80.29,80.3,80.28,80.29,5200.0,60.4936,60.5011,60.486,60.4936,5200.0
2014-05-13 14:40:00,80.28,80.3,80.28,80.3,4800.0,60.486,60.5011,60.486,60.5011,4800.0
2014-05-13 14:50:00,80.29,80.3,80.28,80.29,6000.0,60.4936,60.5011,60.486,60.4936,6000.0
2014-05-13 15:00:00,80.3,80.3,80.28,80.29,12100.0,60.5011,60.5011,60.486,60.4936,12100.0
2014-05-13 15:10:00,80.29,80.3,80.27,80.28,22900.0,60.4936,60.5011,60.4785,60.486,22900.0
2014-05-13 15:20:00,80.29,80.29,80.27,80.29,5200.0,60.4936,60.4936,60.4785,60.4936,5200.0
2014-05-13 15:30:00,80.29,80.3,80.28,80.3,6300.0,60.4936,60.5011,60.486,60.5011,6300.0
2014-05-13 15:40:00,80.3,80.3,80.29,80.3,16800.0,60.5011,60.5011,60.4936,60.5011,16800.0
2014-05-13 15:50:00,80.3,80.31,80.3,80.31,11500.0,60.5011,60.5086,60.5011,60.5086,11500.0
2014-05-14 09:30:00,80.35,80.36,80.31,80.34,35400.0,60.5388,60.5463,60.5086,60.5312,35400.0
2014-05-14 09:40:00,80.34,80.36,80.34,80.35,2700.0,60.5312,60.5463,60.5312,60.5388,2700.0
2014-05-14 09:50:00,80.37,80.38,80.34,80.35,5900.0,60.5538,60.5614,60.5312,60.5388,5900.0
2014-05-14 10:00:00,80.37,80.39,80.37,80.39,3800.0,60.5538,60.5689,60.5538,60.5689,3800.0
2014-05-14 10:10:00,80.38,80.39,80.37,80.38,4200.0,60.5614,60.5689,60.5538,60.5614,4200.0
2014-05-14 10:20:00,80.38,80.4,80.38,80.39,3000.0,60.5614,60.5764,60.5614,60.5689,3000.0
2014-05-14 10:30:00,80.39,80.4,80.39,80.39,9600.0,60.5689,60.5764,60.5689,60.5689,9600.0
2014-05-14 10:40:00,80.4,80.4,80.38,80.38,13300.0,60.5764,60.5764,60.5614,60.5614,13300.0
2014-05-14 10:50:00,80.38,80.39,80.38,80.38,9100.0,60.5614,60.5689,60.5614,60.5614,9100.0
2014-05-14 11:00:00,80.38,80.39,80.38,80.39,4500.0,60.5614,60.5689,60.5614,60.5689,4500.0
2014-05-14 11:10:00,80.39,80.39,80.37,80.39,8400.0,60.5689,60.5689,60.5538,60.5689,8400.0
2014-05-14 11:20:00,80.38,80.39,80.38,80.39,2200.0,60.5614,60.5689,60.5614,60.5689,2200.0
2014-05-14 11:30:00,80.38,80.39,80.38,80.39,1900.0,60.5614,60.5689,60.5614,60.5689,1900.0
2014-05-14 11:40:00,80.39,80.39,80.38,80.39,5700.0,60.5689,60.5689,60.5614,60.5689,5700.0
2014-05-14 11:50:00,80.38,80.44,80.38,80.42,59500.0,60.5614,60.6066,60.5614,60.5915,59500.0
2014-05-14 12:00:00,80.42,80.43,80.41,80.43,19800.0,60.5915,60.599,60.584,60.599,19800.0
2014-05-14 12:10:00,80.42,80.42,80.4,80.41,6800.0,60.5915,60.5915,60.5764,60.584,6800.0
2014-05-14 12:20:00,80.41,80.44,80.4,80.43,5100.0,60.584,60.6066,60.5764,60.599,5100.0
2014-05-14 12:30:00,80.44,80.44,80.43,80.43,3800.0,60.6066,60.6066,60.599,60.599,3800.0
2014-05-14 12:40:00,80.42,80.42,80.42,80.42,4000.0,60.5915,60.5915,60.5915,60.5915,4000.0
2014-05-14 12:50:00,80.42,80.43,80.42,80.43,2000.0,60.5915,60.599,60.5915,60.599,2000.0
2014-05-14 13:00:00,80.43,80.43,80.42,80.43,2200.0,60.599,60.599,60.5915,60.599,2200.0
2014-05-14 13:10:00,80.43,80.43,80.42,80.43,4400.0,60.599,60.599,60.5915,60.599,4400.0
2014-05-14 13:20:00,80.43,80.43,80.42,80.42,3200.0,60.599,60.599,60.5915,60.5915,3200.0
2014-05-14 13:30:00,80.43,80.43,80.43,80.43,1000.0,60.599,60.599,60.599,60.599,1000.0
2014-05-14 13:40:00,80.43,80.43,80.42,80.42,3000.0,60.599,60.599,60.5915,60.5915,3000.0
2014-05-14 13:50:00,80.42,80.43,80.41,80.42,42700.0,60.5915,60.599,60.584,60.5915,42700.0
2014-05-14 14:00:00,80.42,80.42,80.41,80.42,6800.0,60.5915,60.5915,60.584,60.5915,6800.0
2014-05-14 14:10:00,80.42,80.43,80.41,80.43,10900.0,60.5915,60.599,60.584,60.599,10900.0
2014-05-14 14:20:00,80.43,80.43,80.42,80.42,11000.0,60.599,60.599,60.5915,60.5915,11000.0
2014-05-14 14:30:00,80.43,80.43,80.42,80.43,8100.0,60.599,60.599,60.5915,60.599,8100.0
2014-05-14 14:40:00,80.42,80.43,80.41,80.41,7200.0,60.5915,60.599,60.584,60.584,7200.0
2014-05-14 14:50:00,80.43,80.43,80.42,80.43,8200.0,60.599,60.599,60.5915,60.599,8200.0
2014-05-14 15:00:00,80.42,80.44,80.41,80.42,32500.0,60.5915,60.6066,60.584,60.5915,32500.0
2014-05-14 15:10:00,80.42,80.43,80.41,80.42,4900.0,60.5915,60.599,60.584,60.5915,4900.0
2014-05-14 15:20:00,80.43,80.43,80.42,80.42,9800.0,60.599,60.599,60.5915,60.5915,9800.0
2014-05-14 15:30:00,80.43,80.43,80.41,80.43,12400.0,60.599,60.599,60.584,60.599,12400.0
2014-05-14 15:40:00,80.43,80.43,80.41,80.42,17600.0,60.599,60.599,60.584,60.5915,17600.0
2014-05-14 15:50:00,80.42,80.43,80.39,80.43,22300.0,60.5915,60.599,60.5689,60.599,22300.0
2014-05-15 09:30:00,80.4,80.42,80.36,80.38,21700.0,60.5764,60.5915,60.5463,60.5614,21700.0
2014-05-15 09:40:00,80.36,80.39,80.36,80.38,2600.0,60.5463,60.5689,60.5463,60.5614,2600.0
2014-05-15 09:50:00,80.38,80.41,80.38,80.41,9700.0,60.5614,60.584,60.5614,60.584,9700.0
2014-05-15 10:00:00,80.41,80.42,80.4,80.42,4000.0,60.584,60.5915,60.5764,60.5915,4000.0
2014-05-15 10:10:00,80.42,80.44,80.41,80.42,31900.0,60.5915,60.6066,60.584,60.5915,31900.0
2014-05-15 10:20:00,80.42,80.44,80.41,80.44,8600.0,60.5915,60.6066,60.584,60.6066,8600.0
2014-05-15 10:30:00,80.43,80.43,80.41,80.43,9100.0,60.599,60.599,60.584,60.599,9100.0
2014-05-15 10:40:00,80.43,80.45,80.43,80.45,319600.0,60.599,60.6141,60.599,60.6141,319600.0
2014-05-15 10:50:00,80.45,80.45,80.44,80.45,36200.0,60.6141,60.6141,60.6066,60.6141,36200.0
2014-05-15 11:00:00,80.44,80.45,80.44,80.45,1900.0,60.6066,60.6141,60.6066,60.6141,1900.0
2014-05-15 11:10:00,80.45,80.45,80.44,80.45,4700.0,60.6141,60.6141,60.6066,60.6141,4700.0
2014-05-15 11:20:00,80.45,80.45,80.44,80.45,5100.0,60.6141,60.6141,60.6066,60.6141,5100.0
2014-05-15 11:30:00,80.45,80.46,80.44,80.46,4800.0,60.6141,60.6216,60.6066,60.6216,4800.0
2014-05-15 11:40:00,80.45,80.46,80.45,80.45,3800.0,60.6141,60.6216,60.6141,60.6141,3800.0
2014-05-15 11:50:00,80.45,80.46,80.45,80.46,18400.0,60.6141,60.6216,60.6141,60.6216,18400.0
2014-05-15 12:00:00,80.45,80.46,80.45,80.45,42400.0,60.6141,60.6216,60.6141,60.6141,42400.0
2014-05-15 12:10:00,80.45,80.45,80.43,80.44,11300.0,60.6141,60.6141,60.599,60.6066,11300.0
2014-05-15 12:20:00,80.45,80.45,80.43,80.43,7800.0,60.6141,60.6141,60.599,60.599,7800.0
2014-05-15 12:30:00,80.43,80.44,80.43,80.43,4500.0,60.599,60.6066,60.599,60.599,4500.0
2014-05-15 12:40:00,80.44,80.44,80.43,80.43,4900.0,60.6066,60.6066,60.599,60.599,4900.0
2014-05-15 12:50:00,80.44,80.44,80.43,80.43,10000.0,60.6066,60.6066,60.599,60.599,10000.0
2014-05-15 13:00:00,80.44,80.44,80.43,80.44,3300.0,60.6066,60.6066,60.599,60.6066,3300.0
2014-05-15 13:10:00,80.44,80.44,80.43,80.43,4700.0,60.6066,60.6066,60.599,60.599,4700.0
2014-05-15 13:20:00,80.44,80.44,80.43,80.44,1800.0,60.6066,60.6066,60.599,60.6066,1800.0
2014-05-15 13:30:00,80.44,80.44,80.43,80.43,7900.0,60.6066,60.6066,60.599,60.599,7900.0
2014-05-15 13:40:00,80.44,80.44,80.43,80.44,5800.0,60.6066,60.6066,60.599,60.6066,5800.0
2014-05-15 13:50:00,80.43,80.44,80.43,80.44,4200.0,60.599,60.6066,60.599,60.6066,4200.0
2014-05-15 14:00:00,80.44,80.44,80.43,80.44,4600.0,60.6066,60.6066,60.599,60.6066,4600.0
2014-05-15 14:10:00,80.43,80.44,80.43,80.43,8700.0,60.599,60.6066,60.599,60.599,8700.0
2014-05-15 14:20:00,80.44,80.47,80.42,80.42,71800.0,60.6066,60.6292,60.5915,60.5915,71800.0
2014-05-15 14:30:00,80.42,80.44,80.42,80.43,6800.0,60.5915,60.6066,60.5915,60.599,6800.0
2014-05-15 14:40:00,80.43,80.44,80.42,80.43,9100.0,60.599,60.6066,60.5915,60.599,9100.0
2014-05-15 14:50:00,80.42,80.44,80.42,80.43,9600.0,60.5915,60.6066,60.5915,60.599,9600.0
2014-05-15 15:00:00,80.42,80.44,80.42,80.44,5200.0,60.5915,60.6066,60.5915,60.6066,5200.0
2014-05-15 15:10:00,80.44,80.45,80.43,80.43,53900.0,60.6066,60.6141,60.599,60.599,53900.0
2014-05-15 15:20:00,80.43,80.44,80.43,80.43,5000.0,60.599,60.6066,60.599,60.599,5000.0
2014-05-15 15:30:00,80.44,80.44,80.43,80.43,3600.0,60.6066,60.6066,60.599,60.599,3600.0
2014-05-15 15:40:00,80.44,80.44,80.43,80.43,1200.0,60.6066,60.6066,60.599,60.599,1200.0
2014-05-15 15:50:00,80.43,80.43,80.41,80.42,19900.0,60.599,60.599,60.584,60.5915,19900.0
2014-05-16 09:30:00,80.41,80.42,80.39,80.4,7300.0,60.584,60.5915,60.5689,60.5764,7300.0
2014-05-16 09:40:00,80.4,80.4,80.39,80.39,3700.0,60.5764,60.5764,60.5689,60.5689,3700.0
2014-05-16 09:50:00,80.4,80.41,80.38,80.41,27500.0,60.5764,60.584,60.5614,60.584,27500.0
2014-05-16 10:00:00,80.4,80.41,80.4,80.41,4100.0,60.5764,60.584,60.5764,60.584,4100.0
2014-05-16 10:10:00,80.41,80.44,80.41,80.44,55600.0,60.584,60.6066,60.584,60.6066,55600.0
2014-05-16 10:20:00,80.43,80.44,80.41,80.43,334400.0,60.599,60.6066,60.584,60.599,334400.0
2014-05-16 10:30:00,80.43,80.43,80.41,80.43,11500.0,60.599,60.599,60.584,60.599,11500.0
2014-05-16 10:40:00,80.43,80.43,80.42,80.42,4600.0,60.599,60.599,60.5915,60.5915,4600.0
2014-05-16 10:50:00,80.43,80.43,80.42,80.43,18300.0,60.599,60.599,60.5915,60.599,18300.0
2014-05-16 11:00:00,80.42,80.43,80.42,80.42,600.0,60.5915,60.599,60.5915,60.5915,600.0
2014-05-16 11:10:00,80.42,80.43,80.41,80.41,6200.0,60.5915,60.599,60.584,60.584,6200.0
2014-05-16 11:20:00,80.43,80.43,80.42,80.43,2800.0,60.599,60.599,60.5915,60.599,2800.0
2014-05-16 11:30:00,80.43,80.43,80.42,80.43,1000.0,60.599,60.599,60.5915,60.599,1000.0
2014-05-16 11:40:00,80.43,80.44,80.43,80.44,6000.0,60.599,60.6066,60.599,60.6066,6000.0
2014-05-16 11:50:00,80.44,80.44,80.43,80.44,1500.0,60.6066,60.6066,60.599,60.6066,1500.0
2014-05-16 12:00:00,80.44,80.44,80.43,80.43,1200.0,60.6066,60.6066,60.599,60.599,1200.0
2014-05-16 12:10:00,80.44,80.46,80.43,80.46,4900.0,60.6066,60.6216,60.599,60.6216,4900.0
2014-05-16 12:20:00,80.46,80.46,80.45,80.46,10800.0,60.6216,60.6216,60.6141,60.6216,10800.0
2014-05-16 12:30:00,80.46,80.46,80.46,80.46,1400.0,60.6216,60.6216,60.6216,60.6216,1400.0
2014-05-16 12:40:00,80.46,80.46,80.45,80.46,2500.0,60.6216,60.6216,60.6141,60.6216,2500.0
2014-05-16 12:50:00,80.46,80.46,80.45,80.46,6200.0,60.6216,60.6216,60.6141,60.6216,6200.0
2014-05-16 13:00:00,80.46,80.46,80.45,80.46,4100.0,60.6216,60.6216,60.6141,60.6216,4100.0
2014-05-16 13:10:00,80.46,80.46,80.45,80.45,12900.0,60.6216,60.6216,60.6141,60.6141,12900.0
2014-05-16 13:20:00,80.46,80.46,80.44,80.44,9400.0,60.6216,60.6216,60.6066,60.6066,9400.0
2014-05-16 13:30:00,80.44,80.46,80.44,80.46,6200.0,60.6066,60.6216,60.6066,60.6216,6200.0
2014-05-16 13:40:00,80.46,80.46,80.44,80.46,9300.0,60.6216,60.6216,60.6066,60.6216,9300.0
2014-05-16 13:50:00,80.46,80.46,80.44,80.46,9800.0,60.6216,60.6216,60.6066,60.6216,9800.0
2014-05-16 14:00:00,80.46,80.46,80.45,80.45,14500.0,60.6216,60.6216,60.6141,60.6141,14500.0
2014-05-16 14:10:00,80.46,80.48,80.45,80.48,79900.0,60.6216,60.6367,60.6141,60.6367,79900.0
2014-05-16 14:20:00,80.47,80.47,80.46,80.47,4400.0,60.6292,60.6292,60.6216,60.6292,4400.0
2014-05-16 14:30:00,80.47,80.48,80.47,80.48,69100.0,60.6292,60.6367,60.6292,60.6367,69100.0
2014-05-16 14:40:00,80.47,80.48,80.46,80.47,20000.0,60.6292,60.6367,60.6216,60.6292,20000.0
2014-05-16 14:50:00,80.47,80.48,80.46,80.48,7900.0,60.6292,60.6367,60.6216,60.6367,7900.0
2014-05-16 15:00:00,80.47,80.48,80.46,80.47,8600.0,60.6292,60.6367,60.6216,60.6292,8600.0
2014-05-16 15:10:00,80.47,80.48,80.46,80.47,7500.0,60.6292,60.6367,60.6216,60.6292,7500.0
2014-05-16 15:20:00,80.48,80.48,80.47,80.48,19900.0,60.6367,60.6367,60.6292,60.6367,19900.0
2014-05-16 15:30:00,80.47,80.48,80.45,80.45,9600.0,60.6292,60.6367,60.6141,60.6141,9600.0
2014-05-16 15:40:00,80.46,80.47,80.45,80.45,19200.0,60.6216,60.6292,60.6141,60.6141,19200.0
2014-05-16 15:50:00,80.46,80.46,80.44,80.45,15300.0,60.6216,60.6216,60.6066,60.6141,15300.0
2014-05-19 09:30:00,80.49,80.49,80.48,80.49,21300.0,60.6442,60.6442,60.6367,60.6442,21300.0
2014-05-19 09:40:00,80.48,80.48,80.46,80.47,7900.0,60.6367,60.6367,60.6216,60.6292,7900.0
2014-05-19 09:50:00,80.47,80.47,80.46,80.46,2000.0,60.6292,60.6292,60.6216,60.6216,2000.0
2014-05-19 10:00:00,80.46,80.47,80.46,80.46,14100.0,60.6216,60.6292,60.6216,60.6216,14100.0
2014-05-19 10:10:00,80.47,80.47,80.46,80.47,1600.0,60.6292,60.6292,60.6216,60.6292,1600.0
2014-05-19 10:20:00,80.47,80.47,80.46,80.46,3300.0,60.6292,60.6292,60.6216,60.6216,3300.0
2014-05-19 10:30:00,80.47,80.47,80.46,80.46,1100.0,60.6292,60.6292,60.6216,60.6216,1100.0
2014-05-19 10:40:00,80.47,80.47,80.46,80.47,30800.0,60.6292,60.6292,60.6216,60.6292,30800.0
2014-05-19 10:50:00,80.47,80.49,80.47,80.49,16100.0,60.6292,60.6442,60.6292,60.6442,16100.0
2014-05-19 11:00:00,80.49,80.49,80.48,80.49,4100.0,60.6442,60.6442,60.6367,60.6442,4100.0
2014-05-19 11:10:00,80.49,80.5,80.48,80.5,6100.0,60.6442,60.6518,60.6367,60.6518,6100.0
2014-05-19 11:20:00,80.5,80.5,80.48,80.49,13200.0,60.6518,60.6518,60.6367,60.6442,13200.0
2014-05-19 11:30:00,80.49,80.49,80.48,80.48,2400.0,60.6442,60.6442,60.6367,60.6367,2400.0
2014-05-19 11:40:00,80.49,80.49,80.48,80.48,13500.0,60.6442,60.6442,60.6367,60.6367,13500.0
2014-05-19 11:50:00,80.47,80.49,80.47,80.48,4600.0,60.6292,60.6442,60.6292,60.6367,4600.0
2014-05-19 12:00:00,80.48,80.48,80.47,80.47,11500.0,60.6367,60.6367,60.6292,60.6292,11500.0
2014-05-19 12:10:00,80.49,80.49,80.48,80.48,2200.0,60.6442,60.6442,60.6367,60.6367,2200.0
2014-05-19 12:20:00,80.49,80.49,80.47,80.47,1700.0,60.6442,60.6442,60.6292,60.6292,1700.0
2014-05-19 12:30:00,80.48,80.48,80.47,80.47,1500.0,60.6367,60.6367,60.6292,60.6292,1500.0
2014-05-19 12:40:00,80.48,80.48,80.47,80.48,4000.0,60.6367,60.6367,60.6292,60.6367,4000.0
2014-05-19 12:50:00,80.48,80.48,80.47,80.48,15800.0,60.6367,60.6367,60.6292,60.6367,15800.0
2014-05-19 13:00:00,80.48,80.48,80.46,80.47,11800.0,60.6367,60.6367,60.6216,60.6292,11800.0
2014-05-19 13:10:00,80.46,80.48,80.46,80.46,3400.0,60.6216,60.6367,60.6216,60.6216,3400.0
2014-05-19 13:20:00,80.46,80.48,80.46,80.48,500.0,60.6216,60.6367,60.6216,60.6367,500.0
2014-05-19 13:30:00,80.48,80.48,80.47,80.47,2800.0,60.6367,60.6367,60.6292,60.6292,2800.0
2014-05-19 13:40:00,80.46,80.47,80.46,80.47,32000.0,60.6216,60.6292,60.6216,60.6292,32000.0
2014-05-19 13:50:00,80.46,80.47,80.46,80.47,4900.0,60.6216,60.6292,60.6216,60.6292,4900.0
2014-05-19 14:00:00,80.47,80.47,80.46,80.46,3200.0,60.6292,60.6292,60.6216,60.6216,3200.0
2014-05-19 14:10:00,80.47,80.47,80.46,80.47,8000.0,60.6292,60.6292,60.6216,60.6292,8000.0
2014-05-19 14:20:00,80.47,80.47,80.46,80.46,7300.0,60.6292,60.6292,60.6216,60.6216,7300.0
2014-05-19 14:30:00,80.46,80.48,80.46,80.48,12400.0,60.6216,60.6367,60.6216,60.6367,12400.0
2014-05-19 14:40:00,80.48,80.48,80.46,80.47,14800.0,60.6367,60.6367,60.6216,60.6292,14800.0
2014-05-19 14:50:00,80.47,80.48,80.46,80.48,17500.0,60.6292,60.6367,60.6216,60.6367,17500.0
2014-05-19 15:00:00,80.47,80.48,80.47,80.47,10900.0,60.6292,60.6367,60.6292,60.6292,10900.0
2014-05-19 15:10:00,80.47,80.48,80.47,80.47,6500.0,60.6292,60.6367,60.6292,60.6292,6500.0
2014-05-19 15:20:00,80.48,80.48,80.47,80.48,9000.0,60.6367,60.6367,60.6292,60.6367,9000.0
2014-05-19 15:30:00,80.47,80.47,80.46,80.46,24700.0,60.6292,60.6292,60.6216,60.6216,24700.0
2014-05-19 15:40:00,80.47,80.47,80.46,80.46,27900.0,60.6292,60.6292,60.6216,60.6216,27900.0
2014-05-19 15:50:00,80.47,80.47,80.46,80.47,22000.0,60.6292,60.6292,60.6216,60.6292,22000.0
2014-05-20 09:30:00,80.49,80.5,80.46,80.49,43000.0,60.6442,60.6518,60.6216,60.6442,43000.0
2014-05-20 09:40:00,80.48,80.49,80.47,80.49,30100.0,60.6367,60.6442,60.6292,60.6442,30100.0
2014-05-20 09:50:00,80.49,80.49,80.47,80.47,3400.0,60.6442,60.6442,60.6292,60.6292,3400.0
2014-05-20 10:00:00,80.48,80.48,80.47,80.48,3400.0,60.6367,60.6367,60.6292,60.6367,3400.0
2014-05-20 10:10:00,80.48,80.48,80.47,80.47,3900.0,60.6367,60.6367,60.6292,60.6292,3900.0
2014-05-20 10:20:00,80.48,80.48,80.47,80.48,9800.0,60.6367,60.6367,60.6292,60.6367,9800.0
2014-05-20 10:30:00,80.48,80.49,80.47,80.48,6100.0,60.6367,60.6442,60.6292,60.6367,6100.0
2014-05-20 10:40:00,80.49,80.49,80.47,80.48,12100.0,60.6442,60.6442,60.6292,60.6367,12100.0
2014-05-20 10:50:00,80.47,80.48,80.47,80.47,1900.0,60.6292,60.6367,60.6292,60.6292,1900.0
2014-05-20 11:00:00,80.48,80.49,80.47,80.48,21400.0,60.6367,60.6442,60.6292,60.6367,21400.0
2014-05-20 11:10:00,80.48,80.49,80.47,80.48,2200.0,60.6367,60.6442,60.6292,60.6367,2200.0
2014-05-20 11:20:00,80.48,80.49,80.47,80.48,6300.0,60.6367,60.6442,60.6292,60.6367,6300.0
2014-05-20 11:30:00,80.48,80.49,80.47,80.47,8700.0,60.6367,60.6442,60.6292,60.6292,8700.0
2014-05-20 11:40:00,80.48,80.48,80.47,80.47,6100.0,60.6367,60.6367,60.6292,60.6292,6100.0
2014-05-20 11:50:00,80.48,80.49,80.48,80.49,15200.0,60.6367,60.6442,60.6367,60.6442,15200.0
2014-05-20 12:00:00,80.48,80.51,80.48,80.51,33500.0,60.6367,60.6593,60.6367,60.6593,33500.0
2014-05-20 12:10:00,80.49,80.52,80.49,80.52,3800.0,60.6442,60.6669,60.6442,60.6669,3800.0
2014-05-20 12:20:00,80.51,80.52,80.5,80.52,2300.0,60.6593,60.6669,60.6518,60.6669,2300.0
2014-05-20 12:30:00,80.5,80.51,80.5,80.5,16400.0,60.6518,60.6593,60.6518,60.6518,16400.0
2014-05-20 12:40:00,80.5,80.5,80.49,80.5,4100.0,60.6518,60.6518,60.6442,60.6518,4100.0
2014-05-20 12:50:00,80.5,80.5,80.49,80.49,900.0,60.6518,60.6518,60.6442,60.6442,900.0
2014-05-20 13:00:00,80.5,80.51,80.5,80.51,1900.0,60.6518,60.6593,60.6518,60.6593,1900.0
2014-05-20 13:10:00,80.51,80.52,80.5,80.51,9700.0,60.6593,60.6669,60.6518,60.6593,9700.0
2014-05-20 13:20:00,80.51,80.52,80.5,80.51,12200.0,60.6593,60.6669,60.6518,60.6593,12200.0
2014-05-20 13:30:00,80.51,80.51,80.49,80.5,24700.0,60.6593,60.6593,60.6442,60.6518,24700.0
2014-05-20 13:40:00,80.51,80.52,80.5,80.52,24600.0,60.6593,60.6669,60.6518,60.6669,24600.0
2014-05-20 13:50:00,80.5,80.52,80.5,80.5,6500.0,60.6518,60.6669,60.6518,60.6518,6500.0
2014-05-20 14:00:00,80.52,80.52,80.5,80.51,5500.0,60.6669,60.6669,60.6518,60.6593,5500.0
2014-05-20 14:10:00,80.51,80.52,80.51,80.52,2600.0,60.6593,60.6669,60.6593,60.6669,2600.0
2014-05-20 14:20:00,80.52,80.52,80.51,80.52,3300.0,60.6669,60.6669,60.6593,60.6669,3300.0
2014-05-20 14:30:00,80.51,80.52,80.51,80.52,5500.0,60.6593,60.6669,60.6593,60.6669,5500.0
2014-05-20 14:40:00,80.52,80.52,80.51,80.52,3900.0,60.6669,60.6669,60.6593,60.6669,3900.0
2014-05-20 14:50:00,80.51,80.52,80.51,80.52,4900.0,60.6593,60.6669,60.6593,60.6669,4900.0
2014-05-20 15:00:00,80.52,80.52,80.5,80.5,5400.0,60.6669,60.6669,60.6518,60.6518,5400.0
2014-05-20 15:10:00,80.51,80.51,80.5,80.51,2600.0,60.6593,60.6593,60.6518,60.6593,2600.0
2014-05-20 15:20:00,80.51,80.51,80.5,80.51,5500.0,60.6593,60.6593,60.6518,60.6593,5500.0
2014-05-20 15:30:00,80.5,80.51,80.5,80.51,11700.0,60.6518,60.6593,60.6518,60.6593,11700.0
2014-05-20 15:40:00,80.51,80.51,80.5,80.5,10200.0,60.6593,60.6593,60.6518,60.6518,10200.0
2014-05-20 15:50:00,80.51,80.51,80.5,80.51,15800.0,60.6593,60.6593,60.6518,60.6593,15800.0
2014-05-21 09:30:00,80.48,80.5,80.47,80.48,59600.0,60.6367,60.6518,60.6292,60.6367,59600.0
2014-05-21 09:40:00,80.49,80.49,80.47,80.47,5100.0,60.6442,60.6442,60.6292,60.6292,5100.0
2014-05-21 09:50:00,80.48,80.48,80.46,80.46,56400.0,60.6367,60.6367,60.6216,60.6216,56400.0
2014-05-21 10:00:00,80.46,80.47,80.45,80.46,17100.0,60.6216,60.6292,60.6141,60.6216,17100.0
2014-05-21 10:10:00,80.46,80.47,80.45,80.46,8800.0,60.6216,60.6292,60.6141,60.6216,8800.0
2014-05-21 10:20:00,80.45,80.48,80.45,80.48,162500.0,60.6141,60.6367,60.6141,60.6367,162500.0
2014-05-21 10:30:00,80.47,80.48,80.45,80.47,36100.0,60.6292,60.6367,60.6141,60.6292,36100.0
2014-05-21 10:40:00,80.45,80.46,80.45,80.45,1300.0,60.6141,60.6216,60.6141,60.6141,1300.0
2014-05-21 10:50:00,80.45,80.47,80.45,80.47,4200.0,60.6141,60.6292,60.6141,60.6292,4200.0
2014-05-21 11:00:00,80.47,80.47,80.46,80.47,5200.0,60.6292,60.6292,60.6216,60.6292,5200.0
2014-05-21 11:10:00,80.46,80.47,80.46,80.46,12900.0,60.6216,60.6292,60.6216,60.6216,12900.0
2014-05-21 11:20:00,80.46,80.47,80.45,80.47,8100.0,60.6216,60.6292,60.6141,60.6292,8100.0
2014-05-21 11:30:00,80.46,80.47,80.45,80.45,2500.0,60.6216,60.6292,60.6141,60.6141,2500.0
2014-05-21 11:40:00,80.47,80.47,80.45,80.47,5000.0,60.6292,60.6292,60.6141,60.6292,5000.0
2014-05-21 11:50:00,80.46,80.47,80.45,80.45,15000.0,60.6216,60.6292,60.6141,60.6141,15000.0
2014-05-21 12:00:00,80.46,80.46,80.45,80.46,16900.0,60.6216,60.6216,60.6141,60.6216,16900.0
2014-05-21 12:10:00,80.46,80.46,80.45,80.46,3100.0,60.6216,60.6216,60.6141,60.6216,3100.0
2014-05-21 12:20:00,80.46,80.46,80.45,80.45,10300.0,60.6216,60.6216,60.6141,60.6141,10300.0
2014-05-21 12:30:00,80.46,80.46,80.44,80.45,5500.0,60.6216,60.6216,60.6066,60.6141,5500.0
2014-05-21 12:40:00,80.46,80.46,80.44,80.46,5400.0,60.6216,60.6216,60.6066,60.6216,5400.0
2014-05-21 12:50:00,80.46,80.46,80.45,80.46,6300.0,60.6216,60.6216,60.6141,60.6216,6300.0
2014-05-21 13:00:00,80.45,80.46,80.45,80.45,11400.0,60.6141,60.6216,60.6141,60.6141,11400.0
2014-05-21 13:10:00,80.46,80.46,80.44,80.45,5400.0,60.6216,60.6216,60.6066,60.6141,5400.0
2014-05-21 13:20:00,80.45,80.46,80.44,80.44,7900.0,60.6141,60.6216,60.6066,60.6066,7900.0
2014-05-21 13:30:00,80.44,80.45,80.44,80.45,5400.0,60.6066,60.6141,60.6066,60.6141,5400.0
2014-05-21 13:40:00,80.45,80.48,80.44,80.46,187500.0,60.6141,60.6367,60.6066,60.6216,187500.0
2014-05-21 13:50:00,80.47,80.47,80.46,80.47,12700.0,60.6292,60.6292,60.6216,60.6292,12700.0
2014-05-21 14:00:00,80.47,80.48,80.45,80.46,13200.0,60.6292,60.6367,60.6141,60.6216,13200.0
2014-05-21 14:10:00,80.45,80.47,80.45,80.45,2800.0,60.6141,60.6292,60.6141,60.6141,2800.0
2014-05-21 14:20:00,80.47,80.49,80.46,80.49,5500.0,60.6292,60.6442,60.6216,60.6442,5500.0
2014-05-21 14:30:00,80.47,80.49,80.47,80.49,7800.0,60.6292,60.6442,60.6292,60.6442,7800.0
2014-05-21 14:40:00,80.47,80.5,80.47,80.5,15400.0,60.6292,60.6518,60.6292,60.6518,15400.0
2014-05-21 14:50:00,80.49,80.5,80.49,80.49,6600.0,60.6442,60.6518,60.6442,60.6442,6600.0
2014-05-21 15:00:00,80.49,80.49,80.48,80.48,3200.0,60.6442,60.6442,60.6367,60.6367,3200.0
2014-05-21 15:10:00,80.48,80.49,80.48,80.48,5200.0,60.6367,60.6442,60.6367,60.6367,5200.0
2014-05-21 15:20:00,80.47,80.49,80.47,80.48,7300.0,60.6292,60.6442,60.6292,60.6367,7300.0
2014-05-21 15:30:00,80.48,80.5,80.48,80.49,9600.0,60.6367,60.6518,60.6367,60.6442,9600.0
2014-05-21 15:40:00,80.48,80.49,80.48,80.49,12500.0,60.6367,60.6442,60.6367,60.6442,12500.0
2014-05-21 15:50:00,80.49,80.49,80.48,80.49,16600.0,60.6442,60.6442,60.6367,60.6442,16600.0
2014-05-22 09:30:00,80.49,80.49,80.45,80.47,21900.0,60.6442,60.6442,60.6141,60.6292,21900.0
2014-05-22 09:40:00,80.46,80.47,80.44,80.46,2900.0,60.6216,60.6292,60.6066,60.6216,2900.0
2014-05-22 09:50:00,80.47,80.47,80.44,80.47,8800.0,60.6292,60.6292,60.6066,60.6292,8800.0
2014-05-22 10:00:00,80.46,80.48,80.46,80.47,16200.0,60.6216,60.6367,60.6216,60.6292,16200.0
2014-05-22 10:10:00,80.47,80.47,80.45,80.45,4200.0,60.6292,60.6292,60.6141,60.6141,4200.0
2014-05-22 10:20:00,80.45,80.47,80.45,80.45,11400.0,60.6141,60.6292,60.6141,60.6141,11400.0
2014-05-22 10:30:00,80.47,80.47,80.45,80.46,5800.0,60.6292,60.6292,60.6141,60.6216,5800.0
2014-05-22 10:40:00,80.45,80.46,80.45,80.46,1500.0,60.6141,60.6216,60.6141,60.6216,1500.0
2014-05-22 10:50:00,80.46,80.47,80.45,80.47,4700.0,60.6216,60.6292,60.6141,60.6292,4700.0
2014-05-22 11:00:00,80.46,80.47,80.45,80.45,59300.0,60.6216,60.6292,60.6141,60.6141,59300.0
2014-05-22 11:10:00,80.45,80.46,80.45,80.45,2300.0,60.6141,60.6216,60.6141,60.6141,2300.0
2014-05-22 11:20:00,80.46,80.46,80.44,80.45,30900.0,60.6216,60.6216,60.6066,60.6141,30900.0
2014-05-22 11:30:00,80.44,80.45,80.44,80.44,9500.0,60.6066,60.6141,60.6066,60.6066,9500.0
2014-05-22 11:40:00,80.46,80.46,80.44,80.44,14300.0,60.6216,60.6216,60.6066,60.6066,14300.0
2014-05-22 11:50:00,80.45,80.46,80.44,80.44,5800.0,60.6141,60.6216,60.6066,60.6066,5800.0
2014-05-22 12:00:00,80.45,80.46,80.44,80.45,29500.0,60.6141,60.6216,60.6066,60.6141,29500.0
2014-05-22 12:10:00,80.45,80.46,80.44,80.46,10600.0,60.6141,60.6216,60.6066,60.6216,10600.0
2014-05-22 12:20:00,80.45,80.47,80.45,80.46,10500.0,60.6141,60.6292,60.6141,60.6216,10500.0
2014-05-22 12:30:00,80.45,80.46,80.45,80.45,3900.0,60.6141,60.6216,60.6141,60.6141,3900.0
2014-05-22 12:40:00,80.46,80.47,80.45,80.46,10100.0,60.6216,60.6292,60.6141,60.6216,10100.0
2014-05-22 12:50:00,80.47,80.47,80.45,80.45,8300.0,60.6292,60.6292,60.6141,60.6141,8300.0
2014-05-22 13:00:00,80.46,80.47,80.43,80.46,17700.0,60.6216,60.6292,60.599,60.6216,17700.0
2014-05-22 13:10:00,80.46,80.46,80.45,80.45,200.0,60.6216,60.6216,60.6141,60.6141,200.0
2014-05-22 13:20:00,80.46,80.46,80.44,80.46,4200.0,60.6216,60.6216,60.6066,60.6216,4200.0
2014-05-22 13:30:00,80.44,80.46,80.44,80.46,2700.0,60.6066,60.6216,60.6066,60.6216,2700.0
2014-05-22 13:40:00,80.46,80.46,80.43,80.46,28900.0,60.6216,60.6216,60.599,60.6216,28900.0
2014-05-22 13:50:00,80.45,80.46,80.44,80.46,3300.0,60.6141,60.6216,60.6066,60.6216,3300.0
2014-05-22 14:00:00,80.45,80.46,80.45,80.45,1900.0,60.6141,60.6216,60.6141,60.6141,1900.0
2014-05-22 14:10:00,80.45,80.45,80.44,80.45,3800.0,60.6141,60.6141,60.6066,60.6141,3800.0
2014-05-22 14:20:00,80.45,80.46,80.44,80.46,4600.0,60.6141,60.6216,60.6066,60.6216,4600.0
2014-05-22 14:30:00,80.45,80.45,80.44,80.45,6200.0,60.6141,60.6141,60.6066,60.6141,6200.0
2014-05-22 14:40:00,80.45,80.45,80.44,80.45,4400.0,60.6141,60.6141,60.6066,60.6141,4400.0
2014-05-22 14:50:00,80.44,80.45,80.44,80.45,7000.0,60.6066,60.6141,60.6066,60.6141,7000.0
2014-05-22 15:00:00,80.45,80.45,80.44,80.45,3600.0,60.6141,60.6141,60.6066,60.6141,3600.0
2014-05-22 15:10:00,80.45,80.46,80.44,80.46,27100.0,60.6141,60.6216,60.6066,60.6216,27100.0
2014-05-22 15:20:00,80.46,80.46,80.45,80.45,18300.0,60.6216,60.6216,60.6141,60.6141,18300.0
2014-05-22 15:30:00,80.46,80.46,80.45,80.45,4500.0,60.6216,60.6216,60.6141,60.6141,4500.0
2014-05-22 15:40:00,80.46,80.48,80.45,80.48,75500.0,60.6216,60.6367,60.6141,60.6367,75500.0
2014-05-22 15:50:00,80.48,80.48,80.46,80.48,21500.0,60.6367,60.6367,60.6216,60.6367,21500.0
2014-05-23 09:30:00,80.47,80.47,80.45,80.47,28500.0,60.6292,60.6292,60.6141,60.6292,28500.0
2014-05-23 09:40:00,80.45,80.47,80.45,80.46,9700.0,60.6141,60.6292,60.6141,60.6216,9700.0
2014-05-23 09:50:00,80.46,80.49,80.46,80.48,6100.0,60.6216,60.6442,60.6216,60.6367,6100.0
2014-05-23 10:00:00,80.47,80.48,80.46,80.46,4300.0,60.6292,60.6367,60.6216,60.6216,4300.0
2014-05-23 10:10:00,80.46,80.48,80.46,80.48,7400.0,60.6216,60.6367,60.6216,60.6367,7400.0
2014-05-23 10:20:00,80.48,80.49,80.48,80.49,86800.0,60.6367,60.6442,60.6367,60.6442,86800.0
2014-05-23 10:30:00,80.48,80.49,80.48,80.48,3200.0,60.6367,60.6442,60.6367,60.6367,3200.0
2014-05-23 10:40:00,80.49,80.49,80.48,80.48,5900.0,60.6442,60.6442,60.6367,60.6367,5900.0
2014-05-23 10:50:00,80.49,80.51,80.48,80.51,9700.0,60.6442,60.6593,60.6367,60.6593,9700.0
2014-05-23 11:00:00,80.5,80.51,80.49,80.5,24800.0,60.6518,60.6593,60.6442,60.6518,24800.0
2014-05-23 11:10:00,80.49,80.5,80.48,80.49,13300.0,60.6442,60.6518,60.6367,60.6442,13300.0
2014-05-23 11:20:00,80.48,80.49,80.47,80.48,9900.0,60.6367,60.6442,60.6292,60.6367,9900.0
2014-05-23 11:30:00,80.48,80.49,80.47,80.48,11300.0,60.6367,60.6442,60.6292,60.6367,11300.0
2014-05-23 11:40:00,80.47,80.49,80.47,80.47,2900.0,60.6292,60.6442,60.6292,60.6292,2900.0
2014-05-23 11:50:00,80.47,80.49,80.47,80.48,4300.0,60.6292,60.6442,60.6292,60.6367,4300.0
2014-05-23 12:00:00,80.49,80.49,80.48,80.48,7600.0,60.6442,60.6442,60.6367,60.6367,7600.0
2014-05-23 12:10:00,80.49,80.49,80.48,80.48,5500.0,60.6442,60.6442,60.6367,60.6367,5500.0
2014-05-23 12:20:00,80.49,80.49,80.48,80.48,5600.0,60.6442,60.6442,60.6367,60.6367,5600.0
2014-05-23 12:30:00,80.49,80.49,80.48,80.48,5100.0,60.6442,60.6442,60.6367,60.6367,5100.0
2014-05-23 12:40:00,80.49,80.49,80.47,80.47,2400.0,60.6442,60.6442,60.6292,60.6292,2400.0
2014-05-23 12:50:00,80.49,80.49,80.48,80.49,1800.0,60.6442,60.6442,60.6367,60.6442,1800.0
2014-05-23 13:00:00,80.48,80.49,80.48,80.48,3300.0,60.6367,60.6442,60.6367,60.6367,3300.0
2014-05-23 13:10:00,80.49,80.49,80.48,80.49,2800.0,60.6442,60.6442,60.6367,60.6442,2800.0
2014-05-23 13:20:00,80.49,80.49,80.48,80.48,4800.0,60.6442,60.6442,60.6367,60.6367,4800.0
2014-05-23 13:30:00,80.48,80.49,80.48,80.49,2000.0,60.6367,60.6442,60.6367,60.6442,2000.0
2014-05-23 13:40:00,80.49,80.49,80.49,80.49,500.0,60.6442,60.6442,60.6442,60.6442,500.0
2014-05-23 13:50:00,80.49,80.49,80.48,80.49,6600.0,60.6442,60.6442,60.6367,60.6442,6600.0
2014-05-23 14:00:00,80.48,80.5,80.48,80.5,8200.0,60.6367,60.6518,60.6367,60.6518,8200.0
2014-05-23 14:10:00,80.49,80.5,80.48,80.49,6300.0,60.6442,60.6518,60.6367,60.6442,6300.0
2014-05-23 14:20:00,80.49,80.5,80.48,80.48,3100.0,60.6442,60.6518,60.6367,60.6367,3100.0
2014-05-23 14:30:00,80.5,80.5,80.48,80.5,7800.0,60.6518,60.6518,60.6367,60.6518,7800.0
2014-05-23 14:40:00,80.49,80.5,80.48,80.49,5000.0,60.6442,60.6518,60.6367,60.6442,5000.0
2014-05-23 14:50:00,80.5,80.5,80.49,80.49,7700.0,60.6518,60.6518,60.6442,60.6442,7700.0
2014-05-23 15:00:00,80.49,80.5,80.49,80.49,3700.0,60.6442,60.6518,60.6442,60.6442,3700.0
2014-05-23 15:10:00,80.5,80.5,80.48,80.5,2600.0,60.6518,60.6518,60.6367,60.6518,2600.0
2014-05-23 15:20:00,80.49,80.5,80.49,80.5,8600.0,60.6442,60.6518,60.6442,60.6518,8600.0
2014-05-23 15:30:00,80.5,80.5,80.49,80.5,3600.0,60.6518,60.6518,60.6442,60.6518,3600.0
2014-05-23 15:40:00,80.5,80.5,80.49,80.5,10000.0,60.6518,60.6518,60.6442,60.6518,10000.0
2014-05-23 15:50:00,80.5,80.5,80.49,80.5,7900.0,60.6518,60.6518,60.6442,60.6518,7900.0
2014-05-27 09:30:00,80.49,80.49,80.47,80.47,20100.0,60.6442,60.6442,60.6292,60.6292,20100.0
2014-05-27 09:40:00,80.47,80.48,80.47,80.47,4900.0,60.6292,60.6367,60.6292,60.6292,4900.0
2014-05-27 09:50:00,80.47,80.48,80.47,80.47,4200.0,60.6292,60.6367,60.6292,60.6292,4200.0
2014-05-27 10:00:00,80.48,80.48,80.43,80.44,11400.0,60.6367,60.6367,60.599,60.6066,11400.0
2014-05-27 10:10:00,80.44,80.46,80.43,80.45,8000.0,60.6066,60.6216,60.599,60.6141,8000.0
2014-05-27 10:20:00,80.45,80.46,80.45,80.46,2500.0,60.6141,60.6216,60.6141,60.6216,2500.0
2014-05-27 10:30:00,80.46,80.47,80.45,80.47,11500.0,60.6216,60.6292,60.6141,60.6292,11500.0
2014-05-27 10:40:00,80.47,80.49,80.46,80.48,33400.0,60.6292,60.6442,60.6216,60.6367,33400.0
2014-05-27 10:50:00,80.49,80.5,80.48,80.5,5300.0,60.6442,60.6518,60.6367,60.6518,5300.0
2014-05-27 11:00:00,80.5,80.5,80.49,80.49,3600.0,60.6518,60.6518,60.6442,60.6442,3600.0
2014-05-27 11:10:00,80.49,80.51,80.49,80.5,14400.0,60.6442,60.6593,60.6442,60.6518,14400.0
2014-05-27 11:20:00,80.51,80.52,80.5,80.5,8900.0,60.6593,60.6669,60.6518,60.6518,8900.0
2014-05-27 11:30:00,80.5,80.52,80.5,80.52,1900.0,60.6518,60.6669,60.6518,60.6669,1900.0
2014-05-27 11:40:00,80.52,80.52,80.5,80.5,900.0,60.6669,60.6669,60.6518,60.6518,900.0
2014-05-27 11:50:00,80.51,80.51,80.5,80.51,7400.0,60.6593,60.6593,60.6518,60.6593,7400.0
2014-05-27 12:00:00,80.51,80.51,80.51,80.51,2600.0,60.6593,60.6593,60.6593,60.6593,2600.0
2014-05-27 12:10:00,80.5,80.51,80.5,80.5,14900.0,60.6518,60.6593,60.6518,60.6518,14900.0
2014-05-27 12:20:00,80.5,80.51,80.49,80.49,26500.0,60.6518,60.6593,60.6442,60.6442,26500.0
2014-05-27 12:30:00,80.49,80.5,80.49,80.5,2300.0,60.6442,60.6518,60.6442,60.6518,2300.0
2014-05-27 12:40:00,80.5,80.5,80.48,80.49,39100.0,60.6518,60.6518,60.6367,60.6442,39100.0
2014-05-27 12:50:00,80.49,80.5,80.48,80.48,9300.0,60.6442,60.6518,60.6367,60.6367,9300.0
2014-05-27 13:00:00,80.49,80.49,80.48,80.48,6000.0,60.6442,60.6442,60.6367,60.6367,6000.0
2014-05-27 13:10:00,80.49,80.49,80.48,80.49,5400.0,60.6442,60.6442,60.6367,60.6442,5400.0
2014-05-27 13:20:00,80.49,80.49,80.48,80.48,3900.0,60.6442,60.6442,60.6367,60.6367,3900.0
2014-05-27 13:30:00,80.48,80.49,80.48,80.48,2200.0,60.6367,60.6442,60.6367,60.6367,2200.0
2014-05-27 13:40:00,80.49,80.49,80.48,80.49,4500.0,60.6442,60.6442,60.6367,60.6442,4500.0
2014-05-27 13:50:00,80.49,80.49,80.48,80.49,4300.0,60.6442,60.6442,60.6367,60.6442,4300.0
2014-05-27 14:00:00,80.49,80.5,80.48,80.49,15200.0,60.6442,60.6518,60.6367,60.6442,15200.0
2014-05-27 14:10:00,80.49,80.49,80.48,80.49,5000.0,60.6442,60.6442,60.6367,60.6442,5000.0
2014-05-27 14:20:00,80.49,80.5,80.48,80.49,61200.0,60.6442,60.6518,60.6367,60.6442,61200.0
2014-05-27 14:30:00,80.5,80.5,80.49,80.5,16600.0,60.6518,60.6518,60.6442,60.6518,16600.0
2014-05-27 14:40:00,80.5,80.5,80.48,80.49,12900.0,60.6518,60.6518,60.6367,60.6442,12900.0
2014-05-27 14:50:00,80.5,80.5,80.48,80.5,17800.0,60.6518,60.6518,60.6367,60.6518,17800.0
2014-05-27 15:00:00,80.5,80.5,80.49,80.5,14600.0,60.6518,60.6518,60.6442,60.6518,14600.0
2014-05-27 15:10:00,80.5,80.5,80.48,80.49,11400.0,60.6518,60.6518,60.6367,60.6442,11400.0
2014-05-27 15:20:00,80.49,80.5,80.48,80.48,17600.0,60.6442,60.6518,60.6367,60.6367,17600.0
2014-05-27 15:30:00,80.48,80.49,80.48,80.48,20700.0,60.6367,60.6442,60.6367,60.6367,20700.0
2014-05-27 15:40:00,80.49,80.5,80.48,80.48,32700.0,60.6442,60.6518,60.6367,60.6367,32700.0
2014-05-27 15:50:00,80.5,80.5,80.48,80.49,33200.0,60.6518,60.6518,60.6367,60.6442,33200.0
2014-05-28 09:30:00,80.57,80.58,80.51,80.52,41700.0,60.7045,60.7121,60.6593,60.6669,41700.0
2014-05-28 09:40:00,80.54,80.56,80.52,80.55,8500.0,60.6819,60.697,60.6669,60.6895,8500.0
2014-05-28 09:50:00,80.54,80.56,80.54,80.55,8200.0,60.6819,60.697,60.6819,60.6895,8200.0
2014-05-28 10:00:00,80.55,80.55,80.54,80.54,4700.0,60.6895,60.6895,60.6819,60.6819,4700.0
2014-05-28 10:10:00,80.55,80.55,80.54,80.54,24900.0,60.6895,60.6895,60.6819,60.6819,24900.0
2014-05-28 10:20:00,80.54,80.55,80.54,80.54,8100.0,60.6819,60.6895,60.6819,60.6819,8100.0
2014-05-28 10:30:00,80.55,80.55,80.54,80.54,2400.0,60.6895,60.6895,60.6819,60.6819,2400.0
2014-05-28 10:40:00,80.53,80.56,80.53,80.55,9900.0,60.6744,60.697,60.6744,60.6895,9900.0
2014-05-28 10:50:00,80.55,80.56,80.54,80.56,9200.0,60.6895,60.697,60.6819,60.697,9200.0
2014-05-28 11:00:00,80.56,80.56,80.55,80.55,4000.0,60.697,60.697,60.6895,60.6895,4000.0
2014-05-28 11:10:00,80.55,80.55,80.53,80.54,18900.0,60.6895,60.6895,60.6744,60.6819,18900.0
2014-05-28 11:20:00,80.54,80.55,80.53,80.53,7800.0,60.6819,60.6895,60.6744,60.6744,7800.0
2014-05-28 11:30:00,80.53,80.55,80.53,80.55,9800.0,60.6744,60.6895,60.6744,60.6895,9800.0
2014-05-28 11:40:00,80.55,80.55,80.54,80.54,2200.0,60.6895,60.6895,60.6819,60.6819,2200.0
2014-05-28 11:50:00,80.55,80.57,80.54,80.57,15300.0,60.6895,60.7045,60.6819,60.7045,15300.0
2014-05-28 12:00:00,80.56,80.57,80.56,80.57,21500.0,60.697,60.7045,60.697,60.7045,21500.0
2014-05-28 12:10:00,80.55,80.57,80.55,80.55,22800.0,60.6895,60.7045,60.6895,60.6895,22800.0
2014-05-28 12:20:00,80.55,80.57,80.55,80.57,2800.0,60.6895,60.7045,60.6895,60.7045,2800.0
2014-05-28 12:30:00,80.57,80.57,80.55,80.56,3200.0,60.7045,60.7045,60.6895,60.697,3200.0
2014-05-28 12:40:00,80.55,80.56,80.54,80.56,2300.0,60.6895,60.697,60.6819,60.697,2300.0
2014-05-28 12:50:00,80.56,80.56,80.54,80.55,2300.0,60.697,60.697,60.6819,60.6895,2300.0
2014-05-28 13:00:00,80.55,80.56,80.55,80.56,4200.0,60.6895,60.697,60.6895,60.697,4200.0
2014-05-28 13:10:00,80.55,80.56,80.55,80.55,4300.0,60.6895,60.697,60.6895,60.6895,4300.0
2014-05-28 13:20:00,80.56,80.56,80.54,80.56,7900.0,60.697,60.697,60.6819,60.697,7900.0
2014-05-28 13:30:00,80.56,80.56,80.53,80.54,38700.0,60.697,60.697,60.6744,60.6819,38700.0
2014-05-28 13:40:00,80.54,80.54,80.53,80.54,1600.0,60.6819,60.6819,60.6744,60.6819,1600.0
2014-05-28 13:50:00,80.54,80.55,80.53,80.55,2300.0,60.6819,60.6895,60.6744,60.6895,2300.0
2014-05-28 14:00:00,80.55,80.55,80.53,80.54,5600.0,60.6895,60.6895,60.6744,60.6819,5600.0
2014-05-28 14:10:00,80.53,80.56,80.53,80.56,4900.0,60.6744,60.697,60.6744,60.697,4900.0
2014-05-28 14:20:00,80.54,80.56,80.54,80.56,11300.0,60.6819,60.697,60.6819,60.697,11300.0
2014-05-28 14:30:00,80.56,80.56,80.54,80.55,1200.0,60.697,60.697,60.6819,60.6895,1200.0
2014-05-28 14:40:00,80.56,80.56,80.55,80.56,4200.0,60.697,60.697,60.6895,60.697,4200.0
2014-05-28 14:50:00,80.56,80.56,80.55,80.56,5000.0,60.697,60.697,60.6895,60.697,5000.0
2014-05-28 15:00:00,80.56,80.57,80.55,80.56,14300.0,60.697,60.7045,60.6895,60.697,14300.0
2014-05-28 15:10:00,80.56,80.56,80.55,80.56,8000.0,60.697,60.697,60.6895,60.697,8000.0
2014-05-28 15:20:00,80.55,80.56,80.55,80.55,8200.0,60.6895,60.697,60.6895,60.6895,8200.0
2014-05-28 15:30:00,80.56,80.56,80.55,80.55,5400.0,60.697,60.697,60.6895,60.6895,5400.0
2014-05-28 15:40:00,80.56,80.56,80.55,80.55,13300.0,60.697,60.697,60.6895,60.6895,13300.0
2014-05-28 15:50:00,80.56,80.56,80.55,80.55,19700.0,60.697,60.697,60.6895,60.6895,19700.0
2014-05-29 09:30:00,80.53,80.56,80.53,80.54,12400.0,60.6744,60.697,60.6744,60.6819,12400.0
2014-05-29 09:40:00,80.53,80.54,80.53,80.53,9600.0,60.6744,60.6819,60.6744,60.6744,9600.0
2014-05-29 09:50:00,80.54,80.54,80.53,80.54,13500.0,60.6819,60.6819,60.6744,60.6819,13500.0
2014-05-29 10:00:00,80.54,80.55,80.53,80.54,19700.0,60.6819,60.6895,60.6744,60.6819,19700.0
2014-05-29 10:10:00,80.53,80.56,80.53,80.56,11000.0,60.6744,60.697,60.6744,60.697,11000.0
2014-05-29 10:20:00,80.57,80.57,80.56,80.57,7700.0,60.7045,60.7045,60.697,60.7045,7700.0
2014-05-29 10:30:00,80.57,80.57,80.56,80.57,4100.0,60.7045,60.7045,60.697,60.7045,4100.0
2014-05-29 10:40:00,80.56,80.57,80.56,80.57,7700.0,60.697,60.7045,60.697,60.7045,7700.0
2014-05-29 10:50:00,80.57,80.57,80.56,80.57,11100.0,60.7045,60.7045,60.697,60.7045,11100.0
2014-05-29 11:00:00,80.57,80.57,80.57,80.57,8500.0,60.7045,60.7045,60.7045,60.7045,8500.0
2014-05-29 11:10:00,80.57,80.57,80.56,80.56,10300.0,60.7045,60.7045,60.697,60.697,10300.0
2014-05-29 11:20:00,80.57,80.57,80.56,80.57,8400.0,60.7045,60.7045,60.697,60.7045,8400.0
2014-05-29 11:30:00,80.57,80.57,80.56,80.57,5500.0,60.7045,60.7045,60.697,60.7045,5500.0
2014-05-29 11:40:00,80.57,80.59,80.56,80.59,59700.0,60.7045,60.7196,60.697,60.7196,59700.0
2014-05-29 11:50:00,80.59,80.59,80.58,80.59,21500.0,60.7196,60.7196,60.7121,60.7196,21500.0
2014-05-29 12:00:00,80.58,80.58,80.57,80.58,16400.0,60.7121,60.7121,60.7045,60.7121,16400.0
2014-05-29 12:10:00,80.57,80.58,80.56,80.57,28500.0,60.7045,60.7121,60.697,60.7045,28500.0
2014-05-29 12:20:00,80.58,80.6,80.57,80.57,20500.0,60.7121,60.7271,60.7045,60.7045,20500.0
2014-05-29 12:30:00,80.57,80.58,80.56,80.57,24400.0,60.7045,60.7121,60.697,60.7045,24400.0
2014-05-29 12:40:00,80.57,80.58,80.57,80.57,1300.0,60.7045,60.7121,60.7045,60.7045,1300.0
2014-05-29 12:50:00,80.57,80.58,80.57,80.58,3900.0,60.7045,60.7121,60.7045,60.7121,3900.0
2014-05-29 13:00:00,80.58,80.58,80.58,80.58,700.0,60.7121,60.7121,60.7121,60.7121,700.0
2014-05-29 13:10:00,80.58,80.59,80.57,80.58,10000.0,60.7121,60.7196,60.7045,60.7121,10000.0
2014-05-29 13:20:00,80.59,80.59,80.58,80.59,2900.0,60.7196,60.7196,60.7121,60.7196,2900.0
2014-05-29 13:30:00,80.59,80.59,80.56,80.57,4300.0,60.7196,60.7196,60.697,60.7045,4300.0
2014-05-29 13:40:00,80.56,80.57,80.55,80.56,13300.0,60.697,60.7045,60.6895,60.697,13300.0
2014-05-29 13:50:00,80.56,80.56,80.55,80.55,4800.0,60.697,60.697,60.6895,60.6895,4800.0
2014-05-29 14:00:00,80.55,80.55,80.54,80.55,5800.0,60.6895,60.6895,60.6819,60.6895,5800.0
2014-05-29 14:10:00,80.54,80.57,80.54,80.57,6200.0,60.6819,60.7045,60.6819,60.7045,6200.0
2014-05-29 14:20:00,80.57,80.57,80.56,80.56,4800.0,60.7045,60.7045,60.697,60.697,4800.0
2014-05-29 14:30:00,80.57,80.57,80.54,80.57,7700.0,60.7045,60.7045,60.6819,60.7045,7700.0
2014-05-29 14:40:00,80.57,80.57,80.56,80.57,35400.0,60.7045,60.7045,60.697,60.7045,35400.0
2014-05-29 14:50:00,80.56,80.57,80.56,80.56,2300.0,60.697,60.7045,60.697,60.697,2300.0
2014-05-29 15:00:00,80.57,80.57,80.56,80.57,6500.0,60.7045,60.7045,60.697,60.7045,6500.0
2014-05-29 15:10:00,80.56,80.57,80.55,80.55,16200.0,60.697,60.7045,60.6895,60.6895,16200.0
2014-05-29 15:20:00,80.56,80.56,80.54,80.55,7200.0,60.697,60.697,60.6819,60.6895,7200.0
2014-05-29 15:30:00,80.55,80.55,80.54,80.55,6600.0,60.6895,60.6895,60.6819,60.6895,6600.0
2014-05-29 15:40:00,80.55,80.56,80.54,80.55,19300.0,60.6895,60.697,60.6819,60.6895,19300.0
2014-05-29 15:50:00,80.55,80.55,80.54,80.54,13300.0,60.6895,60.6895,60.6819,60.6819,13300.0
2014-05-30 09:30:00,80.56,80.57,80.46,80.47,26800.0,60.697,60.7045,60.6216,60.6292,26800.0
2014-05-30 09:40:00,80.48,80.5,80.47,80.49,9200.0,60.6367,60.6518,60.6292,60.6442,9200.0
2014-05-30 09:50:00,80.49,80.51,80.49,80.49,2400.0,60.6442,60.6593,60.6442,60.6442,2400.0
2014-05-30 10:00:00,80.49,80.5,80.48,80.5,6800.0,60.6442,60.6518,60.6367,60.6518,6800.0
2014-05-30 10:10:00,80.49,80.5,80.48,80.5,12200.0,60.6442,60.6518,60.6367,60.6518,12200.0
2014-05-30 10:20:00,80.5,80.5,80.48,80.5,3200.0,60.6518,60.6518,60.6367,60.6518,3200.0
2014-05-30 10:30:00,80.5,80.5,80.49,80.5,4400.0,60.6518,60.6518,60.6442,60.6518,4400.0
2014-05-30 10:40:00,80.49,80.5,80.49,80.49,2900.0,60.6442,60.6518,60.6442,60.6442,2900.0
2014-05-30 10:50:00,80.5,80.5,80.5,80.5,2100.0,60.6518,60.6518,60.6518,60.6518,2100.0
2014-05-30 11:00:00,80.51,80.52,80.51,80.51,16900.0,60.6593,60.6669,60.6593,60.6593,16900.0
2014-05-30 11:10:00,80.52,80.54,80.52,80.53,50100.0,60.6669,60.6819,60.6669,60.6744,50100.0
2014-05-30 11:20:00,80.52,80.54,80.52,80.53,14700.0,60.6669,60.6819,60.6669,60.6744,14700.0
2014-05-30 11:30:00,80.54,80.54,80.53,80.53,9900.0,60.6819,60.6819,60.6744,60.6744,9900.0
2014-05-30 11:40:00,80.52,80.54,80.52,80.53,8600.0,60.6669,60.6819,60.6669,60.6744,8600.0
2014-05-30 11:50:00,80.53,80.53,80.53,80.53,3100.0,60.6744,60.6744,60.6744,60.6744,3100.0
2014-05-30 12:00:00,80.53,80.54,80.53,80.53,10500.0,60.6744,60.6819,60.6744,60.6744,10500.0
2014-05-30 12:10:00,80.53,80.54,80.52,80.52,10100.0,60.6744,60.6819,60.6669,60.6669,10100.0
2014-05-30 12:20:00,80.53,80.53,80.52,80.53,7000.0,60.6744,60.6744,60.6669,60.6744,7000.0
2014-05-30 12:30:00,80.52,80.53,80.52,80.53,3900.0,60.6669,60.6744,60.6669,60.6744,3900.0
2014-05-30 12:40:00,80.53,80.54,80.52,80.53,5200.0,60.6744,60.6819,60.6669,60.6744,5200.0
2014-05-30 12:50:00,80.53,80.54,80.52,80.52,7700.0,60.6744,60.6819,60.6669,60.6669,7700.0
2014-05-30 13:00:00,80.53,80.54,80.52,80.53,3500.0,60.6744,60.6819,60.6669,60.6744,3500.0
2014-05-30 13:10:00,80.53,80.54,80.52,80.54,15100.0,60.6744,60.6819,60.6669,60.6819,15100.0
2014-05-30 13:20:00,80.54,80.54,80.52,80.53,14400.0,60.6819,60.6819,60.6669,60.6744,14400.0
2014-05-30 13:30:00,80.52,80.53,80.52,80.52,6200.0,60.6669,60.6744,60.6669,60.6669,6200.0
2014-05-30 13:40:00,80.52,80.54,80.52,80.53,3400.0,60.6669,60.6819,60.6669,60.6744,3400.0
2014-05-30 13:50:00,80.53,80.53,80.52,80.53,5800.0,60.6744,60.6744,60.6669,60.6744,5800.0
2014-05-30 14:00:00,80.53,80.53,80.52,80.53,5600.0,60.6744,60.6744,60.6669,60.6744,5600.0
2014-05-30 14:10:00,80.53,80.53,80.52,80.53,1400.0,60.6744,60.6744,60.6669,60.6744,1400.0
2014-05-30 14:20:00,80.52,80.53,80.52,80.53,3900.0,60.6669,60.6744,60.6669,60.6744,3900.0
2014-05-30 14:30:00,80.53,80.53,80.51,80.53,15800.0,60.6744,60.6744,60.6593,60.6744,15800.0
2014-05-30 14:40:00,80.53,80.53,80.5,80.51,19900.0,60.6744,60.6744,60.6518,60.6593,19900.0
2014-05-30 14:50:00,80.51,80.52,80.5,80.5,38500.0,60.6593,60.6669,60.6518,60.6518,38500.0
2014-05-30 15:00:00,80.5,80.51,80.48,80.49,92400.0,60.6518,60.6593,60.6367,60.6442,92400.0
2014-05-30 15:10:00,80.48,80.49,80.48,80.48,37100.0,60.6367,60.6442,60.6367,60.6367,37100.0
2014-05-30 15:20:00,80.48,80.49,80.47,80.47,38100.0,60.6367,60.6442,60.6292,60.6292,38100.0
2014-05-30 15:30:00,80.48,80.49,80.47,80.47,52200.0,60.6367,60.6442,60.6292,60.6292,52200.0
2014-05-30 15:40:00,80.47,80.51,80.47,80.47,75500.0,60.6292,60.6593,60.6292,60.6292,75500.0
2014-05-30 15:50:00,80.47,80.48,80.46,80.47,33400.0,60.6292,60.6367,60.6216,60.6292,33400.0
2014-06-02 09:30:00,80.32,80.35,80.32,80.34,29000.0,60.6082,60.6308,60.6082,60.6232,29000.0
2014-06-02 09:40:00,80.34,80.34,80.3,80.3,5200.0,60.6232,60.6232,60.5931,60.5931,5200.0
2014-06-02 09:50:00,80.32,80.32,80.3,80.32,7300.0,60.6082,60.6082,60.5931,60.6082,7300.0
2014-06-02 10:00:00,80.32,80.33,80.3,80.33,6800.0,60.6082,60.6157,60.5931,60.6157,6800.0
2014-06-02 10:10:00,80.31,80.33,80.31,80.33,7300.0,60.6006,60.6157,60.6006,60.6157,7300.0
2014-06-02 10:20:00,80.31,80.33,80.31,80.33,2500.0,60.6006,60.6157,60.6006,60.6157,2500.0
2014-06-02 10:30:00,80.31,80.32,80.3,80.31,7600.0,60.6006,60.6082,60.5931,60.6006,7600.0
2014-06-02 10:40:00,80.32,80.32,80.3,80.31,2500.0,60.6082,60.6082,60.5931,60.6006,2500.0
2014-06-02 10:50:00,80.3,80.31,80.3,80.31,6400.0,60.5931,60.6006,60.5931,60.6006,6400.0
2014-06-02 11:00:00,80.31,80.31,80.3,80.3,3100.0,60.6006,60.6006,60.5931,60.5931,3100.0
2014-06-02 11:10:00,80.31,80.32,80.3,80.3,9600.0,60.6006,60.6082,60.5931,60.5931,9600.0
2014-06-02 11:20:00,80.31,80.31,80.27,80.28,37000.0,60.6006,60.6006,60.5704,60.578,37000.0
2014-06-02 11:30:00,80.28,80.28,80.27,80.27,16200.0,60.578,60.578,60.5704,60.5704,16200.0
2014-06-02 11:40:00,80.28,80.28,80.26,80.28,52700.0,60.578,60.578,60.5629,60.578,52700.0
2014-06-02 11:50:00,80.27,80.29,80.27,80.29,1800.0,60.5704,60.5855,60.5704,60.5855,1800.0
2014-06-02 12:00:00,80.28,80.28,80.27,80.27,6400.0,60.578,60.578,60.5704,60.5704,6400.0
2014-06-02 12:10:00,80.28,80.28,80.26,80.27,14900.0,60.578,60.578,60.5629,60.5704,14900.0
2014-06-02 12:20:00,80.27,80.27,80.26,80.27,9300.0,60.5704,60.5704,60.5629,60.5704,9300.0
2014-06-02 12:30:00,80.27,80.28,80.26,80.27,3900.0,60.5704,60.578,60.5629,60.5704,3900.0
2014-06-02 12:40:00,80.27,80.27,80.26,80.26,2200.0,60.5704,60.5704,60.5629,60.5629,2200.0
2014-06-02 12:50:00,80.27,80.27,80.26,80.27,2500.0,60.5704,60.5704,60.5629,60.5704,2500.0
2014-06-02 13:00:00,80.27,80.28,80.26,80.28,2600.0,60.5704,60.578,60.5629,60.578,2600.0
2014-06-02 13:10:00,80.28,80.29,80.28,80.28,3300.0,60.578,60.5855,60.578,60.578,3300.0
2014-06-02 13:20:00,80.27,80.29,80.27,80.27,3600.0,60.5704,60.5855,60.5704,60.5704,3600.0
2014-06-02 13:30:00,80.29,80.29,80.27,80.27,3700.0,60.5855,60.5855,60.5704,60.5704,3700.0
2014-06-02 13:40:00,80.28,80.28,80.27,80.28,2500.0,60.578,60.578,60.5704,60.578,2500.0
2014-06-02 13:50:00,80.27,80.28,80.26,80.27,6400.0,60.5704,60.578,60.5629,60.5704,6400.0
2014-06-02 14:00:00,80.27,80.29,80.27,80.27,7400.0,60.5704,60.5855,60.5704,60.5704,7400.0
2014-06-02 14:10:00,80.29,80.29,80.27,80.27,16500.0,60.5855,60.5855,60.5704,60.5704,16500.0
2014-06-02 14:20:00,80.28,80.28,80.27,80.28,4600.0,60.578,60.578,60.5704,60.578,4600.0
2014-06-02 14:30:00,80.28,80.28,80.27,80.28,8900.0,60.578,60.578,60.5704,60.578,8900.0
2014-06-02 14:40:00,80.28,80.28,80.26,80.26,13300.0,60.578,60.578,60.5629,60.5629,13300.0
2014-06-02 14:50:00,80.27,80.28,80.26,80.28,7100.0,60.5704,60.578,60.5629,60.578,7100.0
2014-06-02 15:00:00,80.26,80.28,80.26,80.27,6500.0,60.5629,60.578,60.5629,60.5704,6500.0
2014-06-02 15:10:00,80.26,80.28,80.26,80.27,4600.0,60.5629,60.578,60.5629,60.5704,4600.0
2014-06-02 15:20:00,80.26,80.28,80.26,80.26,14500.0,60.5629,60.578,60.5629,60.5629,14500.0
2014-06-02 15:30:00,80.27,80.28,80.26,80.26,31300.0,60.5704,60.578,60.5629,60.5629,31300.0
2014-06-02 15:40:00,80.26,80.28,80.26,80.27,8100.0,60.5629,60.578,60.5629,60.5704,8100.0
2014-06-02 15:50:00,80.27,80.28,80.25,80.26,66800.0,60.5704,60.578,60.5553,60.5629,66800.0
2014-06-03 09:30:00,80.24,80.26,80.24,80.26,11500.0,60.5478,60.5629,60.5478,60.5629,11500.0
2014-06-03 09:40:00,80.24,80.25,80.24,80.24,3800.0,60.5478,60.5553,60.5478,60.5478,3800.0
2014-06-03 09:50:00,80.25,80.26,80.25,80.25,7700.0,60.5553,60.5629,60.5553,60.5553,7700.0
2014-06-03 10:00:00,80.26,80.26,80.24,80.24,6000.0,60.5629,60.5629,60.5478,60.5478,6000.0
2014-06-03 10:10:00,80.25,80.26,80.21,80.22,16900.0,60.5553,60.5629,60.5251,60.5327,16900.0
2014-06-03 10:20:00,80.22,80.24,80.22,80.23,1800.0,60.5327,60.5478,60.5327,60.5402,1800.0
2014-06-03 10:30:00,80.24,80.24,80.22,80.23,4000.0,60.5478,60.5478,60.5327,60.5402,4000.0
2014-06-03 10:40:00,80.23,80.24,80.23,80.23,5600.0,60.5402,60.5478,60.5402,60.5402,5600.0
2014-06-03 10:50:00,80.23,80.24,80.23,80.23,2400.0,60.5402,60.5478,60.5402,60.5402,2400.0
2014-06-03 11:00:00,80.24,80.24,80.23,80.23,4800.0,60.5478,60.5478,60.5402,60.5402,4800.0
2014-06-03 11:10:00,80.24,80.24,80.23,80.24,2000.0,60.5478,60.5478,60.5402,60.5478,2000.0
2014-06-03 11:20:00,80.23,80.24,80.22,80.23,10800.0,60.5402,60.5478,60.5327,60.5402,10800.0
2014-06-03 11:30:00,80.24,80.24,80.22,80.23,3300.0,60.5478,60.5478,60.5327,60.5402,3300.0
2014-06-03 11:40:00,80.22,80.24,80.22,80.24,4700.0,60.5327,60.5478,60.5327,60.5478,4700.0
2014-06-03 11:50:00,80.23,80.24,80.22,80.24,4200.0,60.5402,60.5478,60.5327,60.5478,4200.0
2014-06-03 12:00:00,80.24,80.24,80.23,80.23,2000.0,60.5478,60.5478,60.5402,60.5402,2000.0
2014-06-03 12:10:00,80.24,80.24,80.22,80.22,7900.0,60.5478,60.5478,60.5327,60.5327,7900.0
2014-06-03 12:20:00,80.23,80.24,80.22,80.22,10700.0,60.5402,60.5478,60.5327,60.5327,10700.0
2014-06-03 12:30:00,80.23,80.23,80.22,80.22,12200.0,60.5402,60.5402,60.5327,60.5327,12200.0
2014-06-03 12:40:00,80.22,80.23,80.22,80.22,3900.0,60.5327,60.5402,60.5327,60.5327,3900.0
2014-06-03 12:50:00,80.22,80.23,80.22,80.23,1700.0,60.5327,60.5402,60.5327,60.5402,1700.0
2014-06-03 13:00:00,80.23,80.23,80.22,80.23,4900.0,60.5402,60.5402,60.5327,60.5402,4900.0
2014-06-03 13:10:00,80.22,80.23,80.22,80.22,5700.0,60.5327,60.5402,60.5327,60.5327,5700.0
2014-06-03 13:20:00,80.22,80.23,80.22,80.22,9100.0,60.5327,60.5402,60.5327,60.5327,9100.0
2014-06-03 13:30:00,80.22,80.23,80.22,80.22,2600.0,60.5327,60.5402,60.5327,60.5327,2600.0
2014-06-03 13:40:00,80.22,80.23,80.22,80.23,3700.0,60.5327,60.5402,60.5327,60.5402,3700.0
2014-06-03 13:50:00,80.22,80.23,80.21,80.21,10600.0,60.5327,60.5402,60.5251,60.5251,10600.0
2014-06-03 14:00:00,80.22,80.22,80.21,80.21,3800.0,60.5327,60.5327,60.5251,60.5251,3800.0
2014-06-03 14:10:00,80.21,80.22,80.2,80.2,21200.0,60.5251,60.5327,60.5176,60.5176,21200.0
2014-06-03 14:20:00,80.21,80.22,80.2,80.2,9200.0,60.5251,60.5327,60.5176,60.5176,9200.0
2014-06-03 14:30:00,80.21,80.21,80.2,80.21,1500.0,60.5251,60.5251,60.5176,60.5251,1500.0
2014-06-03 14:40:00,80.21,80.21,80.2,80.2,5200.0,60.5251,60.5251,60.5176,60.5176,5200.0
2014-06-03 14:50:00,80.21,80.22,80.2,80.2,11600.0,60.5251,60.5327,60.5176,60.5176,11600.0
2014-06-03 15:00:00,80.2,80.21,80.2,80.2,3000.0,60.5176,60.5251,60.5176,60.5176,3000.0
2014-06-03 15:10:00,80.2,80.21,80.2,80.2,6200.0,60.5176,60.5251,60.5176,60.5176,6200.0
2014-06-03 15:20:00,80.21,80.22,80.2,80.22,22000.0,60.5251,60.5327,60.5176,60.5327,22000.0
2014-06-03 15:30:00,80.22,80.23,80.21,80.22,24000.0,60.5327,60.5402,60.5251,60.5327,24000.0
2014-06-03 15:40:00,80.21,80.22,80.19,80.2,9200.0,60.5251,60.5327,60.5101,60.5176,9200.0
2014-06-03 15:50:00,80.2,80.21,80.15,80.15,23100.0,60.5176,60.5251,60.4799,60.4799,23100.0
2014-06-04 09:30:00,80.24,80.24,80.17,80.18,29800.0,60.5478,60.5478,60.495,60.5025,29800.0
2014-06-04 09:40:00,80.17,80.18,80.17,80.17,5000.0,60.495,60.5025,60.495,60.495,5000.0
2014-06-04 09:50:00,80.18,80.18,80.17,80.18,7400.0,60.5025,60.5025,60.495,60.5025,7400.0
2014-06-04 10:00:00,80.18,80.18,80.15,80.16,8700.0,60.5025,60.5025,60.4799,60.4874,8700.0
2014-06-04 10:10:00,80.16,80.16,80.15,80.15,4000.0,60.4874,60.4874,60.4799,60.4799,4000.0
2014-06-04 10:20:00,80.14,80.17,80.14,80.17,5900.0,60.4723,60.495,60.4723,60.495,5900.0
2014-06-04 10:30:00,80.16,80.16,80.15,80.15,4700.0,60.4874,60.4874,60.4799,60.4799,4700.0
2014-06-04 10:40:00,80.15,80.16,80.14,80.15,8100.0,60.4799,60.4874,60.4723,60.4799,8100.0
2014-06-04 10:50:00,80.15,80.16,80.14,80.14,8800.0,60.4799,60.4874,60.4723,60.4723,8800.0
2014-06-04 11:00:00,80.15,80.15,80.14,80.14,6500.0,60.4799,60.4799,60.4723,60.4723,6500.0
2014-06-04 11:10:00,80.15,80.16,80.14,80.15,1300.0,60.4799,60.4874,60.4723,60.4799,1300.0
2014-06-04 11:20:00,80.16,80.16,80.15,80.15,2600.0,60.4874,60.4874,60.4799,60.4799,2600.0
2014-06-04 11:30:00,80.15,80.16,80.15,80.16,8900.0,60.4799,60.4874,60.4799,60.4874,8900.0
2014-06-04 11:40:00,80.15,80.16,80.15,80.15,2600.0,60.4799,60.4874,60.4799,60.4799,2600.0
2014-06-04 11:50:00,80.16,80.16,80.15,80.16,1900.0,60.4874,60.4874,60.4799,60.4874,1900.0
2014-06-04 12:00:00,80.16,80.18,80.14,80.18,27400.0,60.4874,60.5025,60.4723,60.5025,27400.0
2014-06-04 12:10:00,80.18,80.18,80.17,80.18,1400.0,60.5025,60.5025,60.495,60.5025,1400.0
2014-06-04 12:20:00,80.18,80.18,80.17,80.17,1200.0,60.5025,60.5025,60.495,60.495,1200.0
2014-06-04 12:30:00,80.17,80.18,80.17,80.17,500.0,60.495,60.5025,60.495,60.495,500.0
2014-06-04 12:40:00,80.18,80.18,80.18,80.18,4500.0,60.5025,60.5025,60.5025,60.5025,4500.0
2014-06-04 12:50:00,80.18,80.19,80.17,80.18,15600.0,60.5025,60.5101,60.495,60.5025,15600.0
2014-06-04 13:00:00,80.18,80.19,80.16,80.17,7400.0,60.5025,60.5101,60.4874,60.495,7400.0
2014-06-04 13:10:00,80.16,80.17,80.16,80.16,7900.0,60.4874,60.495,60.4874,60.4874,7900.0
2014-06-04 13:20:00,80.17,80.18,80.16,80.17,2100.0,60.495,60.5025,60.4874,60.495,2100.0
2014-06-04 13:30:00,80.17,80.18,80.16,80.18,5100.0,60.495,60.5025,60.4874,60.5025,5100.0
2014-06-04 13:40:00,80.17,80.17,80.16,80.16,7700.0,60.495,60.495,60.4874,60.4874,7700.0
2014-06-04 13:50:00,80.17,80.17,80.15,80.16,11400.0,60.495,60.495,60.4799,60.4874,11400.0
2014-06-04 14:00:00,80.16,80.17,80.15,80.16,4000.0,60.4874,60.495,60.4799,60.4874,4000.0
2014-06-04 14:10:00,80.15,80.17,80.15,80.16,14600.0,60.4799,60.495,60.4799,60.4874,14600.0
2014-06-04 14:20:00,80.16,80.17,80.15,80.15,1700.0,60.4874,60.495,60.4799,60.4799,1700.0
2014-06-04 14:30:00,80.15,80.17,80.15,80.16,2500.0,60.4799,60.495,60.4799,60.4874,2500.0
2014-06-04 14:40:00,80.16,80.18,80.16,80.18,8600.0,60.4874,60.5025,60.4874,60.5025,8600.0
2014-06-04 14:50:00,80.17,80.19,80.17,80.18,10900.0,60.495,60.5101,60.495,60.5025,10900.0
2014-06-04 15:00:00,80.19,80.19,80.17,80.19,8100.0,60.5101,60.5101,60.495,60.5101,8100.0
2014-06-04 15:10:00,80.18,80.19,80.17,80.19,41500.0,60.5025,60.5101,60.495,60.5101,41500.0
2014-06-04 15:20:00,80.18,80.19,80.17,80.18,7800.0,60.5025,60.5101,60.495,60.5025,7800.0
2014-06-04 15:30:00,80.18,80.19,80.17,80.19,12000.0,60.5025,60.5101,60.495,60.5101,12000.0
2014-06-04 15:40:00,80.19,80.19,80.18,80.19,5100.0,60.5101,60.5101,60.5025,60.5101,5100.0
2014-06-04 15:50:00,80.18,80.19,80.18,80.19,8100.0,60.5025,60.5101,60.5025,60.5101,8100.0
2014-06-05 09:30:00,80.21,80.25,80.18,80.23,11100.0,60.5251,60.5553,60.5025,60.5402,11100.0
2014-06-05 09:40:00,80.23,80.24,80.22,80.22,6000.0,60.5402,60.5478,60.5327,60.5327,6000.0
2014-06-05 09:50:00,80.23,80.25,80.23,80.24,3200.0,60.5402,60.5553,60.5402,60.5478,3200.0
2014-06-05 10:00:00,80.23,80.24,80.22,80.23,7000.0,60.5402,60.5478,60.5327,60.5402,7000.0
2014-06-05 10:10:00,80.23,80.25,80.2,80.24,32900.0,60.5402,60.5553,60.5176,60.5478,32900.0
2014-06-05 10:20:00,80.24,80.24,80.23,80.23,5500.0,60.5478,60.5478,60.5402,60.5402,5500.0
2014-06-05 10:30:00,80.22,80.23,80.22,80.23,6500.0,60.5327,60.5402,60.5327,60.5402,6500.0
2014-06-05 10:40:00,80.23,80.23,80.22,80.23,7600.0,60.5402,60.5402,60.5327,60.5402,7600.0
2014-06-05 10:50:00,80.22,80.23,80.22,80.22,2100.0,60.5327,60.5402,60.5327,60.5327,2100.0
2014-06-05 11:00:00,80.23,80.23,80.22,80.23,2600.0,60.5402,60.5402,60.5327,60.5402,2600.0
2014-06-05 11:10:00,80.23,80.23,80.22,80.23,1400.0,60.5402,60.5402,60.5327,60.5402,1400.0
2014-06-05 11:20:00,80.23,80.25,80.22,80.25,25200.0,60.5402,60.5553,60.5327,60.5553,25200.0
2014-06-05 11:30:00,80.25,80.26,80.24,80.24,5100.0,60.5553,60.5629,60.5478,60.5478,5100.0
2014-06-05 11:40:00,80.24,80.25,80.24,80.24,7100.0,60.5478,60.5553,60.5478,60.5478,7100.0
2014-06-05 11:50:00,80.24,80.26,80.24,80.25,23900.0,60.5478,60.5629,60.5478,60.5553,23900.0
2014-06-05 12:00:00,80.25,80.26,80.25,80.25,1800.0,60.5553,60.5629,60.5553,60.5553,1800.0
2014-06-05 12:10:00,80.24,80.26,80.22,80.25,38700.0,60.5478,60.5629,60.5327,60.5553,38700.0
2014-06-05 12:20:00,80.25,80.26,80.24,80.25,6900.0,60.5553,60.5629,60.5478,60.5553,6900.0
2014-06-05 12:30:00,80.25,80.25,80.23,80.25,7400.0,60.5553,60.5553,60.5402,60.5553,7400.0
2014-06-05 12:40:00,80.25,80.26,80.24,80.25,1100.0,60.5553,60.5629,60.5478,60.5553,1100.0
2014-06-05 12:50:00,80.24,80.26,80.24,80.26,5300.0,60.5478,60.5629,60.5478,60.5629,5300.0
2014-06-05 13:00:00,80.25,80.26,80.25,80.26,3200.0,60.5553,60.5629,60.5553,60.5629,3200.0
2014-06-05 13:10:00,80.25,80.26,80.25,80.26,8900.0,60.5553,60.5629,60.5553,60.5629,8900.0
2014-06-05 13:20:00,80.26,80.26,80.25,80.26,6100.0,60.5629,60.5629,60.5553,60.5629,6100.0
2014-06-05 13:30:00,80.26,80.26,80.25,80.26,5300.0,60.5629,60.5629,60.5553,60.5629,5300.0
2014-06-05 13:40:00,80.25,80.26,80.25,80.26,3100.0,60.5553,60.5629,60.5553,60.5629,3100.0
2014-06-05 13:50:00,80.26,80.26,80.25,80.26,4100.0,60.5629,60.5629,60.5553,60.5629,4100.0
2014-06-05 14:00:00,80.26,80.26,80.25,80.26,10400.0,60.5629,60.5629,60.5553,60.5629,10400.0
2014-06-05 14:10:00,80.26,80.26,80.24,80.25,7400.0,60.5629,60.5629,60.5478,60.5553,7400.0
2014-06-05 14:20:00,80.25,80.25,80.24,80.25,3300.0,60.5553,60.5553,60.5478,60.5553,3300.0
2014-06-05 14:30:00,80.24,80.25,80.24,80.24,5800.0,60.5478,60.5553,60.5478,60.5478,5800.0
2014-06-05 14:40:00,80.24,80.24,80.23,80.23,4600.0,60.5478,60.5478,60.5402,60.5402,4600.0
2014-06-05 14:50:00,80.24,80.24,80.22,80.24,24000.0,60.5478,60.5478,60.5327,60.5478,24000.0
2014-06-05 15:00:00,80.23,80.23,80.22,80.22,6800.0,60.5402,60.5402,60.5327,60.5327,6800.0
2014-06-05 15:10:00,80.23,80.23,80.22,80.23,4800.0,60.5402,60.5402,60.5327,60.5402,4800.0
2014-06-05 15:20:00,80.23,80.23,80.22,80.23,13900.0,60.5402,60.5402,60.5327,60.5402,13900.0
2014-06-05 15:30:00,80.23,80.23,80.22,80.22,4800.0,60.5402,60.5402,60.5327,60.5327,4800.0
2014-06-05 15:40:00,80.22,80.24,80.21,80.22,12300.0,60.5327,60.5478,60.5251,60.5327,12300.0
2014-06-05 15:50:00,80.23,80.23,80.22,80.23,6200.0,60.5402,60.5402,60.5327,60.5402,6200.0
2014-06-06 09:30:00,80.28,80.33,80.28,80.29,25200.0,60.578,60.6157,60.578,60.5855,25200.0
2014-06-06 09:40:00,80.29,80.29,80.26,80.27,3200.0,60.5855,60.5855,60.5629,60.5704,3200.0
2014-06-06 09:50:00,80.28,80.29,80.27,80.29,6000.0,60.578,60.5855,60.5704,60.5855,6000.0
2014-06-06 10:00:00,80.29,80.29,80.28,80.29,8400.0,60.5855,60.5855,60.578,60.5855,8400.0
2014-06-06 10:10:00,80.29,80.29,80.28,80.29,10300.0,60.5855,60.5855,60.578,60.5855,10300.0
2014-06-06 10:20:00,80.29,80.29,80.28,80.28,8400.0,60.5855,60.5855,60.578,60.578,8400.0
2014-06-06 10:30:00,80.29,80.29,80.27,80.29,7900.0,60.5855,60.5855,60.5704,60.5855,7900.0
2014-06-06 10:40:00,80.28,80.29,80.28,80.28,4900.0,60.578,60.5855,60.578,60.578,4900.0
2014-06-06 10:50:00,80.28,80.29,80.27,80.27,9500.0,60.578,60.5855,60.5704,60.5704,9500.0
2014-06-06 11:00:00,80.27,80.27,80.26,80.26,5600.0,60.5704,60.5704,60.5629,60.5629,5600.0
2014-06-06 11:10:00,80.26,80.27,80.26,80.27,4700.0,60.5629,60.5704,60.5629,60.5704,4700.0
2014-06-06 11:20:00,80.26,80.27,80.26,80.26,2000.0,60.5629,60.5704,60.5629,60.5629,2000.0
2014-06-06 11:30:00,80.27,80.27,80.24,80.25,17300.0,60.5704,60.5704,60.5478,60.5553,17300.0
2014-06-06 11:40:00,80.25,80.26,80.24,80.26,2100.0,60.5553,60.5629,60.5478,60.5629,2100.0
2014-06-06 11:50:00,80.25,80.26,80.24,80.26,4700.0,60.5553,60.5629,60.5478,60.5629,4700.0
2014-06-06 12:00:00,80.25,80.25,80.24,80.25,2400.0,60.5553,60.5553,60.5478,60.5553,2400.0
2014-06-06 12:10:00,80.24,80.26,80.24,80.26,1900.0,60.5478,60.5629,60.5478,60.5629,1900.0
2014-06-06 12:20:00,80.26,80.26,80.24,80.26,4500.0,60.5629,60.5629,60.5478,60.5629,4500.0
2014-06-06 12:30:00,80.26,80.26,80.25,80.25,4900.0,60.5629,60.5629,60.5553,60.5553,4900.0
2014-06-06 12:40:00,80.26,80.26,80.25,80.26,8900.0,60.5629,60.5629,60.5553,60.5629,8900.0
2014-06-06 12:50:00,80.26,80.27,80.26,80.27,2700.0,60.5629,60.5704,60.5629,60.5704,2700.0
2014-06-06 13:00:00,80.27,80.27,80.26,80.27,3400.0,60.5704,60.5704,60.5629,60.5704,3400.0
2014-06-06 13:10:00,80.27,80.27,80.26,80.27,9800.0,60.5704,60.5704,60.5629,60.5704,9800.0
2014-06-06 13:20:00,80.27,80.28,80.26,80.27,11800.0,60.5704,60.578,60.5629,60.5704,11800.0
2014-06-06 13:30:00,80.27,80.28,80.27,80.27,3800.0,60.5704,60.578,60.5704,60.5704,3800.0
2014-06-06 13:40:00,80.26,80.27,80.26,80.27,6700.0,60.5629,60.5704,60.5629,60.5704,6700.0
2014-06-06 13:50:00,80.27,80.27,80.26,80.27,6600.0,60.5704,60.5704,60.5629,60.5704,6600.0
2014-06-06 14:00:00,80.27,80.27,80.26,80.26,16600.0,60.5704,60.5704,60.5629,60.5629,16600.0
2014-06-06 14:10:00,80.27,80.27,80.26,80.27,24400.0,60.5704,60.5704,60.5629,60.5704,24400.0
2014-06-06 14:20:00,80.27,80.27,80.26,80.26,11000.0,60.5704,60.5704,60.5629,60.5629,11000.0
2014-06-06 14:30:00,80.27,80.27,80.26,80.26,4100.0,60.5704,60.5704,60.5629,60.5629,4100.0
2014-06-06 14:40:00,80.27,80.27,80.25,80.25,4700.0,60.5704,60.5704,60.5553,60.5553,4700.0
2014-06-06 14:50:00,80.26,80.27,80.25,80.25,3000.0,60.5629,60.5704,60.5553,60.5553,3000.0
2014-06-06 15:00:00,80.25,80.27,80.25,80.26,5700.0,60.5553,60.5704,60.5553,60.5629,5700.0
2014-06-06 15:10:00,80.26,80.27,80.25,80.26,11100.0,60.5629,60.5704,60.5553,60.5629,11100.0
2014-06-06 15:20:00,80.26,80.28,80.26,80.28,7400.0,60.5629,60.578,60.5629,60.578,7400.0
2014-06-06 15:30:00,80.27,80.28,80.26,80.28,13300.0,60.5704,60.578,60.5629,60.578,13300.0
2014-06-06 15:40:00,80.27,80.28,80.27,80.28,9000.0,60.5704,60.578,60.5704,60.578,9000.0
2014-06-06 15:50:00,80.28,80.28,80.27,80.27,11000.0,60.578,60.578,60.5704,60.5704,11000.0
2014-06-09 09:30:00,80.24,80.24,80.21,80.21,23400.0,60.5478,60.5478,60.5251,60.5251,23400.0
2014-06-09 09:40:00,80.21,80.24,80.2,80.2,21000.0,60.5251,60.5478,60.5176,60.5176,21000.0
2014-06-09 09:50:00,80.2,80.21,80.2,80.2,5600.0,60.5176,60.5251,60.5176,60.5176,5600.0
2014-06-09 10:00:00,80.21,80.24,80.21,80.23,8300.0,60.5251,60.5478,60.5251,60.5402,8300.0
2014-06-09 10:10:00,80.24,80.24,80.22,80.22,5000.0,60.5478,60.5478,60.5327,60.5327,5000.0
2014-06-09 10:20:00,80.22,80.22,80.21,80.22,5000.0,60.5327,60.5327,60.5251,60.5327,5000.0
2014-06-09 10:30:00,80.21,80.23,80.21,80.23,10600.0,60.5251,60.5402,60.5251,60.5402,10600.0
2014-06-09 10:40:00,80.22,80.23,80.22,80.23,9000.0,60.5327,60.5402,60.5327,60.5402,9000.0
2014-06-09 10:50:00,80.23,80.23,80.2,80.21,9200.0,60.5402,60.5402,60.5176,60.5251,9200.0
2014-06-09 11:00:00,80.21,80.21,80.19,80.2,15100.0,60.5251,60.5251,60.5101,60.5176,15100.0
2014-06-09 11:10:00,80.19,80.2,80.17,80.17,11900.0,60.5101,60.5176,60.495,60.495,11900.0
2014-06-09 11:20:00,80.17,80.18,80.17,80.17,29700.0,60.495,60.5025,60.495,60.495,29700.0
2014-06-09 11:30:00,80.17,80.18,80.17,80.17,13900.0,60.495,60.5025,60.495,60.495,13900.0
2014-06-09 11:40:00,80.18,80.18,80.17,80.17,11800.0,60.5025,60.5025,60.495,60.495,11800.0
2014-06-09 11:50:00,80.18,80.18,80.17,80.17,13100.0,60.5025,60.5025,60.495,60.495,13100.0
2014-06-09 12:00:00,80.18,80.22,80.17,80.2,34100.0,60.5025,60.5327,60.495,60.5176,34100.0
2014-06-09 12:10:00,80.2,80.2,80.17,80.17,13800.0,60.5176,60.5176,60.495,60.495,13800.0
2014-06-09 12:20:00,80.17,80.18,80.16,80.17,23200.0,60.495,60.5025,60.4874,60.495,23200.0
2014-06-09 12:30:00,80.17,80.17,80.16,80.17,7300.0,60.495,60.495,60.4874,60.495,7300.0
2014-06-09 12:40:00,80.16,80.17,80.16,80.16,19200.0,60.4874,60.495,60.4874,60.4874,19200.0
2014-06-09 12:50:00,80.16,80.17,80.16,80.17,7900.0,60.4874,60.495,60.4874,60.495,7900.0
2014-06-09 13:00:00,80.16,80.17,80.16,80.16,13500.0,60.4874,60.495,60.4874,60.4874,13500.0
2014-06-09 13:10:00,80.16,80.17,80.15,80.15,22900.0,60.4874,60.495,60.4799,60.4799,22900.0
2014-06-09 13:20:00,80.16,80.16,80.15,80.15,10500.0,60.4874,60.4874,60.4799,60.4799,10500.0
2014-06-09 13:30:00,80.15,80.16,80.15,80.15,15800.0,60.4799,60.4874,60.4799,60.4799,15800.0
2014-06-09 13:40:00,80.15,80.16,80.14,80.15,17900.0,60.4799,60.4874,60.4723,60.4799,17900.0
2014-06-09 13:50:00,80.15,80.16,80.14,80.15,14800.0,60.4799,60.4874,60.4723,60.4799,14800.0
2014-06-09 14:00:00,80.15,80.16,80.14,80.14,14100.0,60.4799,60.4874,60.4723,60.4723,14100.0
2014-06-09 14:10:00,80.14,80.15,80.14,80.14,11200.0,60.4723,60.4799,60.4723,60.4723,11200.0
2014-06-09 14:20:00,80.14,80.15,80.14,80.14,11200.0,60.4723,60.4799,60.4723,60.4723,11200.0
2014-06-09 14:30:00,80.14,80.15,80.14,80.15,13600.0,60.4723,60.4799,60.4723,60.4799,13600.0
2014-06-09 14:40:00,80.15,80.15,80.14,80.14,16100.0,60.4799,60.4799,60.4723,60.4723,16100.0
2014-06-09 14:50:00,80.15,80.15,80.14,80.14,15400.0,60.4799,60.4799,60.4723,60.4723,15400.0
2014-06-09 15:00:00,80.14,80.15,80.14,80.14,16800.0,60.4723,60.4799,60.4723,60.4723,16800.0
2014-06-09 15:10:00,80.14,80.15,80.13,80.14,13500.0,60.4723,60.4799,60.4648,60.4723,13500.0
2014-06-09 15:20:00,80.14,80.15,80.13,80.15,20100.0,60.4723,60.4799,60.4648,60.4799,20100.0
2014-06-09 15:30:00,80.14,80.15,80.13,80.14,18300.0,60.4723,60.4799,60.4648,60.4723,18300.0
2014-06-09 15:40:00,80.13,80.14,80.13,80.13,18000.0,60.4648,60.4723,60.4648,60.4648,18000.0
2014-06-09 15:50:00,80.13,80.14,80.12,80.12,26700.0,60.4648,60.4723,60.4572,60.4572,26700.0
2014-06-10 09:30:00,80.15,80.16,80.13,80.15,9200.0,60.4799,60.4874,60.4648,60.4799,9200.0
2014-06-10 09:40:00,80.13,80.16,80.13,80.14,8200.0,60.4648,60.4874,60.4648,60.4723,8200.0
2014-06-10 09:50:00,80.13,80.15,80.13,80.13,8600.0,60.4648,60.4799,60.4648,60.4648,8600.0
2014-06-10 10:00:00,80.14,80.15,80.13,80.14,10200.0,60.4723,60.4799,60.4648,60.4723,10200.0
2014-06-10 10:10:00,80.15,80.15,80.14,80.14,10600.0,60.4799,60.4799,60.4723,60.4723,10600.0
2014-06-10 10:20:00,80.14,80.15,80.13,80.14,4500.0,60.4723,60.4799,60.4648,60.4723,4500.0
2014-06-10 10:30:00,80.14,80.14,80.13,80.14,5400.0,60.4723,60.4723,60.4648,60.4723,5400.0
2014-06-10 10:40:00,80.14,80.14,80.13,80.14,7200.0,60.4723,60.4723,60.4648,60.4723,7200.0
2014-06-10 10:50:00,80.14,80.15,80.13,80.15,5600.0,60.4723,60.4799,60.4648,60.4799,5600.0
2014-06-10 11:00:00,80.15,80.15,80.14,80.15,6100.0,60.4799,60.4799,60.4723,60.4799,6100.0
2014-06-10 11:10:00,80.15,80.15,80.14,80.14,20700.0,60.4799,60.4799,60.4723,60.4723,20700.0
2014-06-10 11:20:00,80.14,80.15,80.14,80.14,14900.0,60.4723,60.4799,60.4723,60.4723,14900.0
2014-06-10 11:30:00,80.14,80.15,80.14,80.14,8000.0,60.4723,60.4799,60.4723,60.4723,8000.0
2014-06-10 11:40:00,80.14,80.16,80.14,80.15,115300.0,60.4723,60.4874,60.4723,60.4799,115300.0
2014-06-10 11:50:00,80.15,80.16,80.15,80.16,5300.0,60.4799,60.4874,60.4799,60.4874,5300.0
2014-06-10 12:00:00,80.15,80.17,80.15,80.17,8200.0,60.4799,60.495,60.4799,60.495,8200.0
2014-06-10 12:10:00,80.17,80.17,80.16,80.17,5600.0,60.495,60.495,60.4874,60.495,5600.0
2014-06-10 12:20:00,80.17,80.18,80.16,80.18,8100.0,60.495,60.5025,60.4874,60.5025,8100.0
2014-06-10 12:30:00,80.18,80.18,80.17,80.17,2000.0,60.5025,60.5025,60.495,60.495,2000.0
2014-06-10 12:40:00,80.17,80.18,80.17,80.17,3000.0,60.495,60.5025,60.495,60.495,3000.0
2014-06-10 12:50:00,80.17,80.18,80.17,80.17,10900.0,60.495,60.5025,60.495,60.495,10900.0
2014-06-10 13:00:00,80.17,80.18,80.15,80.15,14500.0,60.495,60.5025,60.4799,60.4799,14500.0
2014-06-10 13:10:00,80.16,80.16,80.15,80.15,4700.0,60.4874,60.4874,60.4799,60.4799,4700.0
2014-06-10 13:20:00,80.16,80.16,80.15,80.15,4600.0,60.4874,60.4874,60.4799,60.4799,4600.0
2014-06-10 13:30:00,80.16,80.17,80.15,80.16,9100.0,60.4874,60.495,60.4799,60.4874,9100.0
2014-06-10 13:40:00,80.17,80.17,80.16,80.17,5600.0,60.495,60.495,60.4874,60.495,5600.0
2014-06-10 13:50:00,80.16,80.17,80.16,80.17,5500.0,60.4874,60.495,60.4874,60.495,5500.0
2014-06-10 14:00:00,80.17,80.17,80.16,80.16,6500.0,60.495,60.495,60.4874,60.4874,6500.0
2014-06-10 14:10:00,80.17,80.18,80.16,80.17,3000.0,60.495,60.5025,60.4874,60.495,3000.0
2014-06-10 14:20:00,80.17,80.17,80.16,80.17,2800.0,60.495,60.495,60.4874,60.495,2800.0
2014-06-10 14:30:00,80.17,80.17,80.16,80.17,2800.0,60.495,60.495,60.4874,60.495,2800.0
2014-06-10 14:40:00,80.16,80.18,80.16,80.18,7500.0,60.4874,60.5025,60.4874,60.5025,7500.0
2014-06-10 14:50:00,80.17,80.18,80.17,80.18,20700.0,60.495,60.5025,60.495,60.5025,20700.0
2014-06-10 15:00:00,80.17,80.18,80.17,80.17,4200.0,60.495,60.5025,60.495,60.495,4200.0
2014-06-10 15:10:00,80.18,80.18,80.17,80.18,6600.0,60.5025,60.5025,60.495,60.5025,6600.0
2014-06-10 15:20:00,80.18,80.18,80.17,80.18,6100.0,60.5025,60.5025,60.495,60.5025,6100.0
2014-06-10 15:30:00,80.18,80.18,80.17,80.18,8400.0,60.5025,60.5025,60.495,60.5025,8400.0
2014-06-10 15:40:00,80.17,80.18,80.17,80.17,5500.0,60.495,60.5025,60.495,60.495,5500.0
2014-06-10 15:50:00,80.18,80.18,80.17,80.18,13300.0,60.5025,60.5025,60.495,60.5025,13300.0
2014-06-11 09:30:00,80.18,80.19,80.17,80.17,12300.0,60.5025,60.5101,60.495,60.495,12300.0
2014-06-11 09:40:00,80.17,80.19,80.17,80.17,8000.0,60.495,60.5101,60.495,60.495,8000.0
2014-06-11 09:50:00,80.17,80.19,80.17,80.19,4200.0,60.495,60.5101,60.495,60.5101,4200.0
2014-06-11 10:00:00,80.18,80.2,80.18,80.19,11400.0,60.5025,60.5176,60.5025,60.5101,11400.0
2014-06-11 10:10:00,80.19,80.2,80.18,80.18,10500.0,60.5101,60.5176,60.5025,60.5025,10500.0
2014-06-11 10:20:00,80.18,80.2,80.18,80.19,11600.0,60.5025,60.5176,60.5025,60.5101,11600.0
2014-06-11 10:30:00,80.2,80.2,80.19,80.2,2200.0,60.5176,60.5176,60.5101,60.5176,2200.0
2014-06-11 10:40:00,80.19,80.2,80.19,80.2,4500.0,60.5101,60.5176,60.5101,60.5176,4500.0
2014-06-11 10:50:00,80.2,80.2,80.19,80.19,2800.0,60.5176,60.5176,60.5101,60.5101,2800.0
2014-06-11 11:00:00,80.19,80.2,80.19,80.19,3700.0,60.5101,60.5176,60.5101,60.5101,3700.0
2014-06-11 11:10:00,80.19,80.2,80.19,80.19,3000.0,60.5101,60.5176,60.5101,60.5101,3000.0
2014-06-11 11:20:00,80.19,80.2,80.19,80.19,3900.0,60.5101,60.5176,60.5101,60.5101,3900.0
2014-06-11 11:30:00,80.19,80.2,80.19,80.19,4300.0,60.5101,60.5176,60.5101,60.5101,4300.0
2014-06-11 11:40:00,80.19,80.2,80.19,80.19,4300.0,60.5101,60.5176,60.5101,60.5101,4300.0
2014-06-11 11:50:00,80.19,80.2,80.19,80.19,4500.0,60.5101,60.5176,60.5101,60.5101,4500.0
2014-06-11 12:00:00,80.2,80.2,80.19,80.19,12200.0,60.5176,60.5176,60.5101,60.5101,12200.0
2014-06-11 12:10:00,80.2,80.2,80.19,80.19,3900.0,60.5176,60.5176,60.5101,60.5101,3900.0
2014-06-11 12:20:00,80.19,80.2,80.19,80.19,13900.0,60.5101,60.5176,60.5101,60.5101,13900.0
2014-06-11 12:30:00,80.2,80.2,80.19,80.2,5600.0,60.5176,60.5176,60.5101,60.5176,5600.0
2014-06-11 12:40:00,80.2,80.2,80.19,80.19,5300.0,60.5176,60.5176,60.5101,60.5101,5300.0
2014-06-11 12:50:00,80.2,80.2,80.17,80.19,46800.0,60.5176,60.5176,60.495,60.5101,46800.0
2014-06-11 13:00:00,80.19,80.19,80.18,80.18,15600.0,60.5101,60.5101,60.5025,60.5025,15600.0
2014-06-11 13:10:00,80.18,80.19,80.18,80.18,17800.0,60.5025,60.5101,60.5025,60.5025,17800.0
2014-06-11 13:20:00,80.19,80.19,80.18,80.18,8600.0,60.5101,60.5101,60.5025,60.5025,8600.0
2014-06-11 13:30:00,80.18,80.19,80.18,80.18,1800.0,60.5025,60.5101,60.5025,60.5025,1800.0
2014-06-11 13:40:00,80.18,80.19,80.18,80.18,18400.0,60.5025,60.5101,60.5025,60.5025,18400.0
2014-06-11 13:50:00,80.18,80.19,80.18,80.18,3700.0,60.5025,60.5101,60.5025,60.5025,3700.0
2014-06-11 14:00:00,80.19,80.19,80.18,80.19,3900.0,60.5101,60.5101,60.5025,60.5101,3900.0
2014-06-11 14:10:00,80.19,80.19,80.18,80.19,11500.0,60.5101,60.5101,60.5025,60.5101,11500.0
2014-06-11 14:20:00,80.18,80.2,80.18,80.2,7600.0,60.5025,60.5176,60.5025,60.5176,7600.0
2014-06-11 14:30:00,80.19,80.2,80.19,80.2,8000.0,60.5101,60.5176,60.5101,60.5176,8000.0
2014-06-11 14:40:00,80.2,80.2,80.18,80.19,22400.0,60.5176,60.5176,60.5025,60.5101,22400.0
2014-06-11 14:50:00,80.18,80.19,80.18,80.19,68900.0,60.5025,60.5101,60.5025,60.5101,68900.0
2014-06-11 15:00:00,80.18,80.19,80.18,80.18,24600.0,60.5025,60.5101,60.5025,60.5025,24600.0
2014-06-11 15:10:00,80.19,80.2,80.19,80.2,17900.0,60.5101,60.5176,60.5101,60.5176,17900.0
2014-06-11 15:20:00,80.19,80.2,80.19,80.2,8000.0,60.5101,60.5176,60.5101,60.5176,8000.0
2014-06-11 15:30:00,80.2,80.2,80.18,80.18,26200.0,60.5176,60.5176,60.5025,60.5025,26200.0
2014-06-11 15:40:00,80.18,80.2,80.18,80.2,20900.0,60.5025,60.5176,60.5025,60.5176,20900.0
2014-06-11 15:50:00,80.2,80.21,80.19,80.21,36400.0,60.5176,60.5251,60.5101,60.5251,36400.0
2014-06-12 09:30:00,80.21,80.21,80.18,80.2,36700.0,60.5251,60.5251,60.5025,60.5176,36700.0
2014-06-12 09:40:00,80.2,80.2,80.18,80.18,9000.0,60.5176,60.5176,60.5025,60.5025,9000.0
2014-06-12 09:50:00,80.19,80.19,80.18,80.19,2800.0,60.5101,60.5101,60.5025,60.5101,2800.0
2014-06-12 10:00:00,80.19,80.19,80.18,80.18,3800.0,60.5101,60.5101,60.5025,60.5025,3800.0
2014-06-12 10:10:00,80.19,80.19,80.18,80.18,8600.0,60.5101,60.5101,60.5025,60.5025,8600.0
2014-06-12 10:20:00,80.18,80.19,80.18,80.18,5300.0,60.5025,60.5101,60.5025,60.5025,5300.0
2014-06-12 10:30:00,80.19,80.19,80.18,80.19,4100.0,60.5101,60.5101,60.5025,60.5101,4100.0
2014-06-12 10:40:00,80.19,80.19,80.19,80.19,3900.0,60.5101,60.5101,60.5101,60.5101,3900.0
2014-06-12 10:50:00,80.19,80.2,80.18,80.2,7900.0,60.5101,60.5176,60.5025,60.5176,7900.0
2014-06-12 11:00:00,80.2,80.2,80.19,80.2,5200.0,60.5176,60.5176,60.5101,60.5176,5200.0
2014-06-12 11:10:00,80.2,80.2,80.19,80.2,8000.0,60.5176,60.5176,60.5101,60.5176,8000.0
2014-06-12 11:20:00,80.2,80.2,80.19,80.2,5400.0,60.5176,60.5176,60.5101,60.5176,5400.0
2014-06-12 11:30:00,80.2,80.2,80.2,80.2,2400.0,60.5176,60.5176,60.5176,60.5176,2400.0
2014-06-12 11:40:00,80.19,80.2,80.18,80.19,10200.0,60.5101,60.5176,60.5025,60.5101,10200.0
2014-06-12 11:50:00,80.19,80.19,80.18,80.19,6900.0,60.5101,60.5101,60.5025,60.5101,6900.0
2014-06-12 12:00:00,80.19,80.2,80.18,80.2,6400.0,60.5101,60.5176,60.5025,60.5176,6400.0
2014-06-12 12:10:00,80.2,80.2,80.19,80.19,3900.0,60.5176,60.5176,60.5101,60.5101,3900.0
2014-06-12 12:20:00,80.19,80.2,80.18,80.18,7500.0,60.5101,60.5176,60.5025,60.5025,7500.0
2014-06-12 12:30:00,80.19,80.19,80.19,80.19,2400.0,60.5101,60.5101,60.5101,60.5101,2400.0
2014-06-12 12:40:00,80.18,80.19,80.18,80.19,4900.0,60.5025,60.5101,60.5025,60.5101,4900.0
2014-06-12 12:50:00,80.19,80.19,80.18,80.18,7500.0,60.5101,60.5101,60.5025,60.5025,7500.0
2014-06-12 13:00:00,80.19,80.2,80.18,80.2,5300.0,60.5101,60.5176,60.5025,60.5176,5300.0
2014-06-12 13:10:00,80.2,80.22,80.19,80.22,6400.0,60.5176,60.5327,60.5101,60.5327,6400.0
2014-06-12 13:20:00,80.22,80.22,80.21,80.22,5700.0,60.5327,60.5327,60.5251,60.5327,5700.0
2014-06-12 13:30:00,80.23,80.24,80.22,80.24,7500.0,60.5402,60.5478,60.5327,60.5478,7500.0
2014-06-12 13:40:00,80.23,80.24,80.21,80.24,8600.0,60.5402,60.5478,60.5251,60.5478,8600.0
2014-06-12 13:50:00,80.23,80.24,80.23,80.23,1700.0,60.5402,60.5478,60.5402,60.5402,1700.0
2014-06-12 14:00:00,80.23,80.24,80.23,80.23,10000.0,60.5402,60.5478,60.5402,60.5402,10000.0
2014-06-12 14:10:00,80.24,80.24,80.23,80.23,4400.0,60.5478,60.5478,60.5402,60.5402,4400.0
2014-06-12 14:20:00,80.24,80.24,80.22,80.23,8000.0,60.5478,60.5478,60.5327,60.5402,8000.0
2014-06-12 14:30:00,80.23,80.24,80.22,80.24,14600.0,60.5402,60.5478,60.5327,60.5478,14600.0
2014-06-12 14:40:00,80.24,80.24,80.23,80.23,2000.0,60.5478,60.5478,60.5402,60.5402,2000.0
2014-06-12 14:50:00,80.23,80.24,80.23,80.23,2100.0,60.5402,60.5478,60.5402,60.5402,2100.0
2014-06-12 15:00:00,80.23,80.24,80.23,80.23,7100.0,60.5402,60.5478,60.5402,60.5402,7100.0
2014-06-12 15:10:00,80.23,80.25,80.23,80.25,10500.0,60.5402,60.5553,60.5402,60.5553,10500.0
2014-06-12 15:20:00,80.24,80.25,80.23,80.23,13400.0,60.5478,60.5553,60.5402,60.5402,13400.0
2014-06-12 15:30:00,80.24,80.24,80.23,80.23,6500.0,60.5478,60.5478,60.5402,60.5402,6500.0
2014-06-12 15:40:00,80.23,80.23,80.22,80.22,10000.0,60.5402,60.5402,60.5327,60.5327,10000.0
2014-06-12 15:50:00,80.23,80.23,80.21,80.21,18500.0,60.5402,60.5402,60.5251,60.5251,18500.0
2014-06-13 09:30:00,80.12,80.15,80.12,80.14,35400.0,60.4572,60.4799,60.4572,60.4723,35400.0
2014-06-13 09:40:00,80.14,80.15,80.14,80.14,4300.0,60.4723,60.4799,60.4723,60.4723,4300.0
2014-06-13 09:50:00,80.14,80.15,80.14,80.14,6000.0,60.4723,60.4799,60.4723,60.4723,6000.0
2014-06-13 10:00:00,80.15,80.15,80.14,80.14,5500.0,60.4799,60.4799,60.4723,60.4723,5500.0
2014-06-13 10:10:00,80.15,80.15,80.14,80.15,1900.0,60.4799,60.4799,60.4723,60.4799,1900.0
2014-06-13 10:20:00,80.15,80.16,80.14,80.16,6500.0,60.4799,60.4874,60.4723,60.4874,6500.0
2014-06-13 10:30:00,80.15,80.17,80.15,80.17,6600.0,60.4799,60.495,60.4799,60.495,6600.0
2014-06-13 10:40:00,80.15,80.17,80.15,80.16,19800.0,60.4799,60.495,60.4799,60.4874,19800.0
2014-06-13 10:50:00,80.17,80.18,80.16,80.17,1600.0,60.495,60.5025,60.4874,60.495,1600.0
2014-06-13 11:00:00,80.18,80.18,80.16,80.17,6100.0,60.5025,60.5025,60.4874,60.495,6100.0
2014-06-13 11:10:00,80.17,80.17,80.15,80.15,13100.0,60.495,60.495,60.4799,60.4799,13100.0
2014-06-13 11:20:00,80.16,80.16,80.16,80.16,8200.0,60.4874,60.4874,60.4874,60.4874,8200.0
2014-06-13 11:30:00,80.16,80.17,80.15,80.16,4500.0,60.4874,60.495,60.4799,60.4874,4500.0
2014-06-13 11:40:00,80.17,80.18,80.17,80.18,3800.0,60.495,60.5025,60.495,60.5025,3800.0
2014-06-13 11:50:00,80.17,80.19,80.17,80.19,5900.0,60.495,60.5101,60.495,60.5101,5900.0
2014-06-13 12:00:00,80.18,80.18,80.15,80.17,5100.0,60.5025,60.5025,60.4799,60.495,5100.0
2014-06-13 12:10:00,80.17,80.18,80.17,80.17,4100.0,60.495,60.5025,60.495,60.495,4100.0
2014-06-13 12:20:00,80.18,80.18,80.17,80.17,4000.0,60.5025,60.5025,60.495,60.495,4000.0
2014-06-13 12:30:00,80.18,80.19,80.18,80.19,7900.0,60.5025,60.5101,60.5025,60.5101,7900.0
2014-06-13 12:40:00,80.18,80.19,80.18,80.19,5600.0,60.5025,60.5101,60.5025,60.5101,5600.0
2014-06-13 12:50:00,80.18,80.19,80.18,80.19,2400.0,60.5025,60.5101,60.5025,60.5101,2400.0
2014-06-13 13:00:00,80.19,80.19,80.18,80.18,3600.0,60.5101,60.5101,60.5025,60.5025,3600.0
2014-06-13 13:10:00,80.19,80.19,80.18,80.18,2900.0,60.5101,60.5101,60.5025,60.5025,2900.0
2014-06-13 13:20:00,80.17,80.17,80.16,80.16,2200.0,60.495,60.495,60.4874,60.4874,2200.0
2014-06-13 13:30:00,80.16,80.17,80.16,80.16,2200.0,60.4874,60.495,60.4874,60.4874,2200.0
2014-06-13 13:40:00,80.17,80.18,80.17,80.18,3300.0,60.495,60.5025,60.495,60.5025,3300.0
2014-06-13 13:50:00,80.17,80.19,80.17,80.18,6400.0,60.495,60.5101,60.495,60.5025,6400.0
2014-06-13 14:00:00,80.18,80.19,80.18,80.19,3400.0,60.5025,60.5101,60.5025,60.5101,3400.0
2014-06-13 14:10:00,80.19,80.19,80.18,80.19,3900.0,60.5101,60.5101,60.5025,60.5101,3900.0
2014-06-13 14:20:00,80.18,80.19,80.18,80.18,5200.0,60.5025,60.5101,60.5025,60.5025,5200.0
2014-06-13 14:30:00,80.19,80.19,80.18,80.18,2500.0,60.5101,60.5101,60.5025,60.5025,2500.0
2014-06-13 14:40:00,80.19,80.19,80.18,80.19,7400.0,60.5101,60.5101,60.5025,60.5101,7400.0
2014-06-13 14:50:00,80.19,80.19,80.18,80.18,2800.0,60.5101,60.5101,60.5025,60.5025,2800.0
2014-06-13 15:00:00,80.19,80.19,80.18,80.18,15700.0,60.5101,60.5101,60.5025,60.5025,15700.0
2014-06-13 15:10:00,80.19,80.19,80.18,80.19,14700.0,60.5101,60.5101,60.5025,60.5101,14700.0
2014-06-13 15:20:00,80.19,80.19,80.18,80.18,2300.0,60.5101,60.5101,60.5025,60.5025,2300.0
2014-06-13 15:30:00,80.18,80.19,80.17,80.19,9900.0,60.5025,60.5101,60.495,60.5101,9900.0
2014-06-13 15:40:00,80.19,80.19,80.18,80.18,13800.0,60.5101,60.5101,60.5025,60.5025,13800.0
2014-06-13 15:50:00,80.19,80.21,80.19,80.21,15100.0,60.5101,60.5251,60.5101,60.5251,15100.0
2014-06-16 09:30:00,80.12,80.15,80.11,80.15,23000.0,60.4572,60.4799,60.4497,60.4799,23000.0
2014-06-16 09:40:00,80.14,80.16,80.14,80.16,6000.0,60.4723,60.4874,60.4723,60.4874,6000.0
2014-06-16 09:50:00,80.15,80.17,80.15,80.16,3100.0,60.4799,60.495,60.4799,60.4874,3100.0
2014-06-16 10:00:00,80.15,80.16,80.15,80.15,6400.0,60.4799,60.4874,60.4799,60.4799,6400.0
2014-06-16 10:10:00,80.16,80.16,80.15,80.15,1300.0,60.4874,60.4874,60.4799,60.4799,1300.0
2014-06-16 10:20:00,80.15,80.17,80.15,80.17,3400.0,60.4799,60.495,60.4799,60.495,3400.0
2014-06-16 10:30:00,80.16,80.17,80.16,80.17,3100.0,60.4874,60.495,60.4874,60.495,3100.0
2014-06-16 10:40:00,80.16,80.17,80.15,80.17,8900.0,60.4874,60.495,60.4799,60.495,8900.0
2014-06-16 10:50:00,80.17,80.17,80.16,80.16,6700.0,60.495,60.495,60.4874,60.4874,6700.0
2014-06-16 11:00:00,80.17,80.17,80.16,80.17,2900.0,60.495,60.495,60.4874,60.495,2900.0
2014-06-16 11:10:00,80.17,80.17,80.15,80.15,6400.0,60.495,60.495,60.4799,60.4799,6400.0
2014-06-16 11:20:00,80.15,80.16,80.15,80.16,3300.0,60.4799,60.4874,60.4799,60.4874,3300.0
2014-06-16 11:30:00,80.16,80.16,80.15,80.16,10500.0,60.4874,60.4874,60.4799,60.4874,10500.0
2014-06-16 11:40:00,80.15,80.16,80.15,80.15,2900.0,60.4799,60.4874,60.4799,60.4799,2900.0
2014-06-16 11:50:00,80.15,80.16,80.15,80.16,3000.0,60.4799,60.4874,60.4799,60.4874,3000.0
2014-06-16 12:00:00,80.16,80.16,80.15,80.16,4800.0,60.4874,60.4874,60.4799,60.4874,4800.0
2014-06-16 12:10:00,80.15,80.16,80.15,80.16,1300.0,60.4799,60.4874,60.4799,60.4874,1300.0
2014-06-16 12:20:00,80.15,80.16,80.15,80.15,3800.0,60.4799,60.4874,60.4799,60.4799,3800.0
2014-06-16 12:30:00,80.16,80.16,80.15,80.16,1600.0,60.4874,60.4874,60.4799,60.4874,1600.0
2014-06-16 12:40:00,80.15,80.16,80.15,80.15,31200.0,60.4799,60.4874,60.4799,60.4799,31200.0
2014-06-16 12:50:00,80.15,80.16,80.14,80.15,6000.0,60.4799,60.4874,60.4723,60.4799,6000.0
2014-06-16 13:00:00,80.14,80.15,80.14,80.14,1100.0,60.4723,60.4799,60.4723,60.4723,1100.0
2014-06-16 13:10:00,80.14,80.16,80.14,80.16,3700.0,60.4723,60.4874,60.4723,60.4874,3700.0
2014-06-16 13:20:00,80.16,80.16,80.14,80.15,2800.0,60.4874,60.4874,60.4723,60.4799,2800.0
2014-06-16 13:30:00,80.15,80.16,80.14,80.14,5600.0,60.4799,60.4874,60.4723,60.4723,5600.0
2014-06-16 13:40:00,80.16,80.16,80.14,80.15,4400.0,60.4874,60.4874,60.4723,60.4799,4400.0
2014-06-16 13:50:00,80.15,80.15,80.14,80.14,15200.0,60.4799,60.4799,60.4723,60.4723,15200.0
2014-06-16 14:00:00,80.13,80.14,80.13,80.14,4300.0,60.4648,60.4723,60.4648,60.4723,4300.0
2014-06-16 14:10:00,80.13,80.14,80.13,80.14,8100.0,60.4648,60.4723,60.4648,60.4723,8100.0
2014-06-16 14:20:00,80.14,80.14,80.13,80.13,15300.0,60.4723,60.4723,60.4648,60.4648,15300.0
2014-06-16 14:30:00,80.14,80.14,80.13,80.14,1700.0,60.4723,60.4723,60.4648,60.4723,1700.0
2014-06-16 14:40:00,80.13,80.14,80.13,80.14,2800.0,60.4648,60.4723,60.4648,60.4723,2800.0
2014-06-16 14:50:00,80.14,80.15,80.13,80.13,11500.0,60.4723,60.4799,60.4648,60.4648,11500.0
2014-06-16 15:00:00,80.14,80.15,80.13,80.13,20800.0,60.4723,60.4799,60.4648,60.4648,20800.0
2014-06-16 15:10:00,80.14,80.15,80.13,80.14,18100.0,60.4723,60.4799,60.4648,60.4723,18100.0
2014-06-16 15:20:00,80.14,80.15,80.14,80.15,10600.0,60.4723,60.4799,60.4723,60.4799,10600.0
2014-06-16 15:30:00,80.14,80.15,80.13,80.14,16300.0,60.4723,60.4799,60.4648,60.4723,16300.0
2014-06-16 15:40:00,80.14,80.14,80.13,80.14,16400.0,60.4723,60.4723,60.4648,60.4723,16400.0
2014-06-16 15:50:00,80.13,80.14,80.11,80.12,31200.0,60.4648,60.4723,60.4497,60.4572,31200.0
2014-06-17 09:30:00,80.11,80.13,80.1,80.11,22200.0,60.4497,60.4648,60.4421,60.4497,22200.0
2014-06-17 09:40:00,80.11,80.11,80.1,80.1,8700.0,60.4497,60.4497,60.4421,60.4421,8700.0
2014-06-17 09:50:00,80.1,80.11,80.06,80.07,12900.0,60.4421,60.4497,60.412,60.4195,12900.0
2014-06-17 10:00:00,80.08,80.09,80.07,80.08,4200.0,60.4271,60.4346,60.4195,60.4271,4200.0
2014-06-17 10:10:00,80.08,80.09,80.08,80.08,3600.0,60.4271,60.4346,60.4271,60.4271,3600.0
2014-06-17 10:20:00,80.08,80.1,80.08,80.09,2200.0,60.4271,60.4421,60.4271,60.4346,2200.0
2014-06-17 10:30:00,80.09,80.1,80.09,80.09,5600.0,60.4346,60.4421,60.4346,60.4346,5600.0
2014-06-17 10:40:00,80.09,80.1,80.09,80.1,3800.0,60.4346,60.4421,60.4346,60.4421,3800.0
2014-06-17 10:50:00,80.09,80.1,80.09,80.1,5900.0,60.4346,60.4421,60.4346,60.4421,5900.0
2014-06-17 11:00:00,80.1,80.1,80.09,80.1,4100.0,60.4421,60.4421,60.4346,60.4421,4100.0
2014-06-17 11:10:00,80.1,80.11,80.1,80.11,12300.0,60.4421,60.4497,60.4421,60.4497,12300.0
2014-06-17 11:20:00,80.11,80.11,80.1,80.11,2300.0,60.4497,60.4497,60.4421,60.4497,2300.0
2014-06-17 11:30:00,80.11,80.11,80.1,80.11,2500.0,60.4497,60.4497,60.4421,60.4497,2500.0
2014-06-17 11:40:00,80.11,80.11,80.1,80.1,7300.0,60.4497,60.4497,60.4421,60.4421,7300.0
2014-06-17 11:50:00,80.11,80.12,80.1,80.11,7700.0,60.4497,60.4572,60.4421,60.4497,7700.0
2014-06-17 12:00:00,80.11,80.12,80.11,80.12,6900.0,60.4497,60.4572,60.4497,60.4572,6900.0
2014-06-17 12:10:00,80.11,80.12,80.11,80.11,4400.0,60.4497,60.4572,60.4497,60.4497,4400.0
2014-06-17 12:20:00,80.11,80.12,80.11,80.12,2300.0,60.4497,60.4572,60.4497,60.4572,2300.0
2014-06-17 12:30:00,80.12,80.12,80.11,80.12,900.0,60.4572,60.4572,60.4497,60.4572,900.0
2014-06-17 12:40:00,80.12,80.12,80.11,80.11,700.0,60.4572,60.4572,60.4497,60.4497,700.0
2014-06-17 12:50:00,80.12,80.12,80.1,80.11,17300.0,60.4572,60.4572,60.4421,60.4497,17300.0
2014-06-17 13:00:00,80.1,80.11,80.1,80.11,12300.0,60.4421,60.4497,60.4421,60.4497,12300.0
2014-06-17 13:10:00,80.11,80.11,80.1,80.11,12500.0,60.4497,60.4497,60.4421,60.4497,12500.0
2014-06-17 13:20:00,80.11,80.11,80.1,80.11,5400.0,60.4497,60.4497,60.4421,60.4497,5400.0
2014-06-17 13:30:00,80.11,80.11,80.1,80.11,3700.0,60.4497,60.4497,60.4421,60.4497,3700.0
2014-06-17 13:40:00,80.11,80.11,80.1,80.11,27900.0,60.4497,60.4497,60.4421,60.4497,27900.0
2014-06-17 13:50:00,80.11,80.12,80.1,80.1,4900.0,60.4497,60.4572,60.4421,60.4421,4900.0
2014-06-17 14:00:00,80.11,80.11,80.1,80.11,13100.0,60.4497,60.4497,60.4421,60.4497,13100.0
2014-06-17 14:10:00,80.1,80.1,80.1,80.1,1100.0,60.4421,60.4421,60.4421,60.4421,1100.0
2014-06-17 14:20:00,80.1,80.11,80.1,80.11,8800.0,60.4421,60.4497,60.4421,60.4497,8800.0
2014-06-17 14:30:00,80.11,80.11,80.09,80.1,33300.0,60.4497,60.4497,60.4346,60.4421,33300.0
2014-06-17 14:40:00,80.1,80.1,80.09,80.1,10900.0,60.4421,60.4421,60.4346,60.4421,10900.0
2014-06-17 14:50:00,80.11,80.11,80.09,80.09,8600.0,60.4497,60.4497,60.4346,60.4346,8600.0
2014-06-17 15:00:00,80.1,80.1,80.09,80.1,14600.0,60.4421,60.4421,60.4346,60.4421,14600.0
2014-06-17 15:10:00,80.1,80.1,80.09,80.1,15100.0,60.4421,60.4421,60.4346,60.4421,15100.0
2014-06-17 15:20:00,80.1,80.11,80.09,80.11,17800.0,60.4421,60.4497,60.4346,60.4497,17800.0
2014-06-17 15:30:00,80.11,80.11,80.1,80.11,44300.0,60.4497,60.4497,60.4421,60.4497,44300.0
2014-06-17 15:40:00,80.11,80.11,80.1,80.11,8000.0,60.4497,60.4497,60.4421,60.4497,8000.0
2014-06-17 15:50:00,80.11,80.11,80.09,80.09,30000.0,60.4497,60.4497,60.4346,60.4346,30000.0
2014-06-18 09:30:00,80.13,80.16,80.13,80.13,23700.0,60.4648,60.4874,60.4648,60.4648,23700.0
2014-06-18 09:40:00,80.13,80.14,80.12,80.13,54100.0,60.4648,60.4723,60.4572,60.4648,54100.0
2014-06-18 09:50:00,80.12,80.13,80.12,80.13,1100.0,60.4572,60.4648,60.4572,60.4648,1100.0
2014-06-18 10:00:00,80.14,80.14,80.13,80.14,10000.0,60.4723,60.4723,60.4648,60.4723,10000.0
2014-06-18 10:10:00,80.14,80.14,80.13,80.14,800.0,60.4723,60.4723,60.4648,60.4723,800.0
2014-06-18 10:20:00,80.13,80.15,80.13,80.14,9700.0,60.4648,60.4799,60.4648,60.4723,9700.0
2014-06-18 10:30:00,80.14,80.14,80.13,80.13,800.0,60.4723,60.4723,60.4648,60.4648,800.0
2014-06-18 10:40:00,80.14,80.14,80.13,80.13,57600.0,60.4723,60.4723,60.4648,60.4648,57600.0
2014-06-18 10:50:00,80.13,80.14,80.13,80.14,2700.0,60.4648,60.4723,60.4648,60.4723,2700.0
2014-06-18 11:00:00,80.14,80.14,80.13,80.14,6300.0,60.4723,60.4723,60.4648,60.4723,6300.0
2014-06-18 11:10:00,80.13,80.14,80.12,80.13,19000.0,60.4648,60.4723,60.4572,60.4648,19000.0
2014-06-18 11:20:00,80.12,80.13,80.12,80.12,9300.0,60.4572,60.4648,60.4572,60.4572,9300.0
2014-06-18 11:30:00,80.12,80.13,80.12,80.12,5700.0,60.4572,60.4648,60.4572,60.4572,5700.0
2014-06-18 11:40:00,80.12,80.13,80.12,80.12,5900.0,60.4572,60.4648,60.4572,60.4572,5900.0
2014-06-18 11:50:00,80.12,80.13,80.12,80.12,6000.0,60.4572,60.4648,60.4572,60.4572,6000.0
2014-06-18 12:00:00,80.12,80.13,80.12,80.12,2300.0,60.4572,60.4648,60.4572,60.4572,2300.0
2014-06-18 12:10:00,80.12,80.13,80.12,80.13,16800.0,60.4572,60.4648,60.4572,60.4648,16800.0
2014-06-18 12:20:00,80.13,80.13,80.12,80.13,1100.0,60.4648,60.4648,60.4572,60.4648,1100.0
2014-06-18 12:30:00,80.12,80.13,80.12,80.13,15000.0,60.4572,60.4648,60.4572,60.4648,15000.0
2014-06-18 12:40:00,80.12,80.14,80.12,80.14,5000.0,60.4572,60.4723,60.4572,60.4723,5000.0
2014-06-18 12:50:00,80.14,80.15,80.14,80.14,11200.0,60.4723,60.4799,60.4723,60.4723,11200.0
2014-06-18 13:00:00,80.14,80.15,80.13,80.13,12400.0,60.4723,60.4799,60.4648,60.4648,12400.0
2014-06-18 13:10:00,80.14,80.14,80.13,80.14,10400.0,60.4723,60.4723,60.4648,60.4723,10400.0
2014-06-18 13:20:00,80.14,80.14,80.13,80.13,4000.0,60.4723,60.4723,60.4648,60.4648,4000.0
2014-06-18 13:30:00,80.14,80.14,80.13,80.13,11500.0,60.4723,60.4723,60.4648,60.4648,11500.0
2014-06-18 13:40:00,80.13,80.15,80.13,80.14,16300.0,60.4648,60.4799,60.4648,60.4723,16300.0
2014-06-18 13:50:00,80.15,80.16,80.14,80.16,34700.0,60.4799,60.4874,60.4723,60.4874,34700.0
2014-06-18 14:00:00,80.15,80.19,80.09,80.11,29300.0,60.4799,60.5101,60.4346,60.4497,29300.0
2014-06-18 14:10:00,80.1,80.13,80.1,80.13,10900.0,60.4421,60.4648,60.4421,60.4648,10900.0
2014-06-18 14:20:00,80.13,80.15,80.12,80.14,9300.0,60.4648,60.4799,60.4572,60.4723,9300.0
2014-06-18 14:30:00,80.15,80.17,80.14,80.16,18500.0,60.4799,60.495,60.4723,60.4874,18500.0
2014-06-18 14:40:00,80.17,80.18,80.16,80.18,118600.0,60.495,60.5025,60.4874,60.5025,118600.0
2014-06-18 14:50:00,80.17,80.18,80.17,80.17,23200.0,60.495,60.5025,60.495,60.495,23200.0
2014-06-18 15:00:00,80.17,80.18,80.17,80.17,20700.0,60.495,60.5025,60.495,60.495,20700.0
2014-06-18 15:10:00,80.18,80.18,80.17,80.18,3900.0,60.5025,60.5025,60.495,60.5025,3900.0
2014-06-18 15:20:00,80.17,80.19,80.17,80.18,21900.0,60.495,60.5101,60.495,60.5025,21900.0
2014-06-18 15:30:00,80.18,80.2,80.18,80.2,60800.0,60.5025,60.5176,60.5025,60.5176,60800.0
2014-06-18 15:40:00,80.2,80.22,80.19,80.22,24000.0,60.5176,60.5327,60.5101,60.5327,24000.0
2014-06-18 15:50:00,80.22,80.22,80.21,80.21,25800.0,60.5327,60.5327,60.5251,60.5251,25800.0
2014-06-19 09:30:00,80.23,80.25,80.23,80.23,54700.0,60.5402,60.5553,60.5402,60.5402,54700.0
2014-06-19 09:40:00,80.24,80.25,80.23,80.24,15500.0,60.5478,60.5553,60.5402,60.5478,15500.0
2014-06-19 09:50:00,80.25,80.25,80.24,80.24,13200.0,60.5553,60.5553,60.5478,60.5478,13200.0
2014-06-19 10:00:00,80.26,80.26,80.24,80.25,12500.0,60.5629,60.5629,60.5478,60.5553,12500.0
2014-06-19 10:10:00,80.25,80.25,80.24,80.25,7200.0,60.5553,60.5553,60.5478,60.5553,7200.0
2014-06-19 10:20:00,80.25,80.25,80.24,80.25,10600.0,60.5553,60.5553,60.5478,60.5553,10600.0
2014-06-19 10:30:00,80.25,80.25,80.24,80.24,3400.0,60.5553,60.5553,60.5478,60.5478,3400.0
2014-06-19 10:40:00,80.25,80.25,80.24,80.25,9800.0,60.5553,60.5553,60.5478,60.5553,9800.0
2014-06-19 10:50:00,80.25,80.25,80.24,80.24,8100.0,60.5553,60.5553,60.5478,60.5478,8100.0
2014-06-19 11:00:00,80.25,80.26,80.24,80.26,11900.0,60.5553,60.5629,60.5478,60.5629,11900.0
2014-06-19 11:10:00,80.26,80.27,80.25,80.27,189900.0,60.5629,60.5704,60.5553,60.5704,189900.0
2014-06-19 11:20:00,80.27,80.27,80.26,80.26,7700.0,60.5704,60.5704,60.5629,60.5629,7700.0
2014-06-19 11:30:00,80.26,80.27,80.26,80.27,5500.0,60.5629,60.5704,60.5629,60.5704,5500.0
2014-06-19 11:40:00,80.26,80.27,80.26,80.27,2300.0,60.5629,60.5704,60.5629,60.5704,2300.0
2014-06-19 11:50:00,80.27,80.27,80.26,80.27,3000.0,60.5704,60.5704,60.5629,60.5704,3000.0
2014-06-19 12:00:00,80.27,80.27,80.26,80.27,1300.0,60.5704,60.5704,60.5629,60.5704,1300.0
2014-06-19 12:10:00,80.27,80.27,80.25,80.25,7000.0,60.5704,60.5704,60.5553,60.5553,7000.0
2014-06-19 12:20:00,80.25,80.26,80.24,80.24,2700.0,60.5553,60.5629,60.5478,60.5478,2700.0
2014-06-19 12:30:00,80.24,80.24,80.23,80.23,600.0,60.5478,60.5478,60.5402,60.5402,600.0
2014-06-19 12:40:00,80.24,80.25,80.24,80.25,3500.0,60.5478,60.5553,60.5478,60.5553,3500.0
2014-06-19 12:50:00,80.25,80.25,80.24,80.24,8200.0,60.5553,60.5553,60.5478,60.5478,8200.0
2014-06-19 13:00:00,80.25,80.25,80.24,80.24,1300.0,60.5553,60.5553,60.5478,60.5478,1300.0
2014-06-19 13:10:00,80.24,80.24,80.23,80.23,1600.0,60.5478,60.5478,60.5402,60.5402,1600.0
2014-06-19 13:20:00,80.23,80.24,80.22,80.22,15000.0,60.5402,60.5478,60.5327,60.5327,15000.0
2014-06-19 13:30:00,80.23,80.23,80.22,80.22,3300.0,60.5402,60.5402,60.5327,60.5327,3300.0
2014-06-19 13:40:00,80.22,80.23,80.2,80.21,10900.0,60.5327,60.5402,60.5176,60.5251,10900.0
2014-06-19 13:50:00,80.22,80.22,80.21,80.22,4900.0,60.5327,60.5327,60.5251,60.5327,4900.0
2014-06-19 14:00:00,80.21,80.22,80.21,80.22,6800.0,60.5251,60.5327,60.5251,60.5327,6800.0
2014-06-19 14:10:00,80.23,80.23,80.21,80.22,7900.0,60.5402,60.5402,60.5251,60.5327,7900.0
2014-06-19 14:20:00,80.22,80.23,80.22,80.23,12800.0,60.5327,60.5402,60.5327,60.5402,12800.0
2014-06-19 14:30:00,80.22,80.23,80.22,80.23,11600.0,60.5327,60.5402,60.5327,60.5402,11600.0
2014-06-19 14:40:00,80.23,80.24,80.22,80.23,14200.0,60.5402,60.5478,60.5327,60.5402,14200.0
2014-06-19 14:50:00,80.23,80.23,80.22,80.23,15400.0,60.5402,60.5402,60.5327,60.5402,15400.0
2014-06-19 15:00:00,80.22,80.24,80.22,80.22,22300.0,60.5327,60.5478,60.5327,60.5327,22300.0
2014-06-19 15:10:00,80.23,80.23,80.21,80.21,14300.0,60.5402,60.5402,60.5251,60.5251,14300.0
2014-06-19 15:20:00,80.22,80.22,80.17,80.18,47500.0,60.5327,60.5327,60.495,60.5025,47500.0
2014-06-19 15:30:00,80.19,80.19,80.18,80.18,14100.0,60.5101,60.5101,60.5025,60.5025,14100.0
2014-06-19 15:40:00,80.18,80.19,80.17,80.18,36000.0,60.5025,60.5101,60.495,60.5025,36000.0
2014-06-19 15:50:00,80.18,80.2,80.17,80.2,11000.0,60.5025,60.5176,60.495,60.5176,11000.0
2014-06-20 09:30:00,80.19,80.19,80.17,80.17,11800.0,60.5101,60.5101,60.495,60.495,11800.0
2014-06-20 09:40:00,80.18,80.19,80.18,80.18,3100.0,60.5025,60.5101,60.5025,60.5025,3100.0
2014-06-20 09:50:00,80.19,80.19,80.18,80.19,12400.0,60.5101,60.5101,60.5025,60.5101,12400.0
2014-06-20 10:00:00,80.18,80.18,80.17,80.18,2300.0,60.5025,60.5025,60.495,60.5025,2300.0
2014-06-20 10:10:00,80.17,80.18,80.17,80.18,7000.0,60.495,60.5025,60.495,60.5025,7000.0
2014-06-20 10:20:00,80.18,80.18,80.17,80.18,4300.0,60.5025,60.5025,60.495,60.5025,4300.0
2014-06-20 10:30:00,80.17,80.19,80.16,80.19,10500.0,60.495,60.5101,60.4874,60.5101,10500.0
2014-06-20 10:40:00,80.19,80.19,80.19,80.19,2100.0,60.5101,60.5101,60.5101,60.5101,2100.0
2014-06-20 10:50:00,80.19,80.19,80.18,80.19,4300.0,60.5101,60.5101,60.5025,60.5101,4300.0
2014-06-20 11:00:00,80.19,80.19,80.19,80.19,500.0,60.5101,60.5101,60.5101,60.5101,500.0
2014-06-20 11:10:00,80.19,80.19,80.18,80.19,2800.0,60.5101,60.5101,60.5025,60.5101,2800.0
2014-06-20 11:20:00,80.18,80.19,80.18,80.18,10600.0,60.5025,60.5101,60.5025,60.5025,10600.0
2014-06-20 11:30:00,80.18,80.2,80.18,80.2,7600.0,60.5025,60.5176,60.5025,60.5176,7600.0
2014-06-20 11:40:00,80.19,80.21,80.19,80.2,10300.0,60.5101,60.5251,60.5101,60.5176,10300.0
2014-06-20 11:50:00,80.19,80.22,80.19,80.21,3400.0,60.5101,60.5327,60.5101,60.5251,3400.0
2014-06-20 12:00:00,80.22,80.22,80.21,80.22,6000.0,60.5327,60.5327,60.5251,60.5327,6000.0
2014-06-20 12:10:00,80.22,80.22,80.21,80.22,2400.0,60.5327,60.5327,60.5251,60.5327,2400.0
2014-06-20 12:20:00,80.22,80.22,80.21,80.21,1100.0,60.5327,60.5327,60.5251,60.5251,1100.0
2014-06-20 12:30:00,80.22,80.22,80.21,80.21,1200.0,60.5327,60.5327,60.5251,60.5251,1200.0
2014-06-20 12:40:00,80.21,80.23,80.21,80.21,27200.0,60.5251,60.5402,60.5251,60.5251,27200.0
2014-06-20 12:50:00,80.22,80.22,80.21,80.22,2900.0,60.5327,60.5327,60.5251,60.5327,2900.0
2014-06-20 13:00:00,80.22,80.22,80.21,80.22,6400.0,60.5327,60.5327,60.5251,60.5327,6400.0
2014-06-20 13:10:00,80.22,80.22,80.19,80.21,116300.0,60.5327,60.5327,60.5101,60.5251,116300.0
2014-06-20 13:20:00,80.21,80.21,80.2,80.21,2500.0,60.5251,60.5251,60.5176,60.5251,2500.0
2014-06-20 13:30:00,80.2,80.21,80.2,80.2,3700.0,60.5176,60.5251,60.5176,60.5176,3700.0
2014-06-20 13:40:00,80.2,80.21,80.2,80.21,1300.0,60.5176,60.5251,60.5176,60.5251,1300.0
2014-06-20 13:50:00,80.2,80.21,80.2,80.21,6700.0,60.5176,60.5251,60.5176,60.5251,6700.0
2014-06-20 14:00:00,80.21,80.21,80.2,80.2,6100.0,60.5251,60.5251,60.5176,60.5176,6100.0
2014-06-20 14:10:00,80.21,80.21,80.2,80.21,4000.0,60.5251,60.5251,60.5176,60.5251,4000.0
2014-06-20 14:20:00,80.2,80.21,80.2,80.2,12400.0,60.5176,60.5251,60.5176,60.5176,12400.0
2014-06-20 14:30:00,80.2,80.21,80.2,80.2,2900.0,60.5176,60.5251,60.5176,60.5176,2900.0
2014-06-20 14:40:00,80.2,80.2,80.19,80.19,9300.0,60.5176,60.5176,60.5101,60.5101,9300.0
2014-06-20 14:50:00,80.19,80.2,80.18,80.19,15900.0,60.5101,60.5176,60.5025,60.5101,15900.0
2014-06-20 15:00:00,80.19,80.2,80.18,80.19,17700.0,60.5101,60.5176,60.5025,60.5101,17700.0
2014-06-20 15:10:00,80.18,80.2,80.18,80.19,8600.0,60.5025,60.5176,60.5025,60.5101,8600.0
2014-06-20 15:20:00,80.2,80.2,80.18,80.19,46200.0,60.5176,60.5176,60.5025,60.5101,46200.0
2014-06-20 15:30:00,80.19,80.21,80.18,80.2,56500.0,60.5101,60.5251,60.5025,60.5176,56500.0
2014-06-20 15:40:00,80.2,80.2,80.19,80.19,9300.0,60.5176,60.5176,60.5101,60.5101,9300.0
2014-06-20 15:50:00,80.2,80.21,80.19,80.2,17700.0,60.5176,60.5251,60.5101,60.5176,17700.0
2014-06-23 09:30:00,80.2,80.21,80.19,80.21,14800.0,60.5176,60.5251,60.5101,60.5251,14800.0
2014-06-23 09:40:00,80.21,80.22,80.19,80.19,2000.0,60.5251,60.5327,60.5101,60.5101,2000.0
2014-06-23 09:50:00,80.19,80.21,80.18,80.2,3800.0,60.5101,60.5251,60.5025,60.5176,3800.0
2014-06-23 10:00:00,80.17,80.2,80.16,80.2,6700.0,60.495,60.5176,60.4874,60.5176,6700.0
2014-06-23 10:10:00,80.16,80.21,80.16,80.2,11500.0,60.4874,60.5251,60.4874,60.5176,11500.0
2014-06-23 10:20:00,80.2,80.2,80.19,80.19,9000.0,60.5176,60.5176,60.5101,60.5101,9000.0
2014-06-23 10:30:00,80.2,80.2,80.19,80.2,4400.0,60.5176,60.5176,60.5101,60.5176,4400.0
2014-06-23 10:40:00,80.2,80.2,80.19,80.2,1400.0,60.5176,60.5176,60.5101,60.5176,1400.0
2014-06-23 10:50:00,80.2,80.21,80.19,80.2,8900.0,60.5176,60.5251,60.5101,60.5176,8900.0
2014-06-23 11:00:00,80.21,80.21,80.2,80.2,7600.0,60.5251,60.5251,60.5176,60.5176,7600.0
2014-06-23 11:10:00,80.21,80.21,80.19,80.2,3300.0,60.5251,60.5251,60.5101,60.5176,3300.0
2014-06-23 11:20:00,80.2,80.2,80.17,80.18,352600.0,60.5176,60.5176,60.495,60.5025,352600.0
2014-06-23 11:30:00,80.17,80.18,80.17,80.18,1400.0,60.495,60.5025,60.495,60.5025,1400.0
2014-06-23 11:40:00,80.19,80.2,80.19,80.2,12300.0,60.5101,60.5176,60.5101,60.5176,12300.0
2014-06-23 11:50:00,80.2,80.2,80.19,80.19,7400.0,60.5176,60.5176,60.5101,60.5101,7400.0
2014-06-23 12:00:00,80.18,80.2,80.18,80.2,4700.0,60.5025,60.5176,60.5025,60.5176,4700.0
2014-06-23 12:10:00,80.2,80.2,80.19,80.19,11600.0,60.5176,60.5176,60.5101,60.5101,11600.0
2014-06-23 12:20:00,80.19,80.19,80.18,80.18,2800.0,60.5101,60.5101,60.5025,60.5025,2800.0
2014-06-23 12:30:00,80.18,80.19,80.17,80.17,3600.0,60.5025,60.5101,60.495,60.495,3600.0
2014-06-23 12:40:00,80.18,80.19,80.17,80.18,3900.0,60.5025,60.5101,60.495,60.5025,3900.0
2014-06-23 12:50:00,80.19,80.19,80.18,80.19,1700.0,60.5101,60.5101,60.5025,60.5101,1700.0
2014-06-23 13:00:00,80.19,80.2,80.18,80.18,23800.0,60.5101,60.5176,60.5025,60.5025,23800.0
2014-06-23 13:10:00,80.19,80.2,80.18,80.18,22600.0,60.5101,60.5176,60.5025,60.5025,22600.0
2014-06-23 13:20:00,80.19,80.19,80.18,80.19,2600.0,60.5101,60.5101,60.5025,60.5101,2600.0
2014-06-23 13:30:00,80.19,80.19,80.18,80.19,7300.0,60.5101,60.5101,60.5025,60.5101,7300.0
2014-06-23 13:40:00,80.18,80.19,80.18,80.19,3100.0,60.5025,60.5101,60.5025,60.5101,3100.0
2014-06-23 13:50:00,80.18,80.19,80.18,80.19,8100.0,60.5025,60.5101,60.5025,60.5101,8100.0
2014-06-23 14:00:00,80.19,80.19,80.18,80.18,2400.0,60.5101,60.5101,60.5025,60.5025,2400.0
2014-06-23 14:10:00,80.2,80.22,80.2,80.2,78900.0,60.5176,60.5327,60.5176,60.5176,78900.0
2014-06-23 14:20:00,80.2,80.21,80.19,80.2,5400.0,60.5176,60.5251,60.5101,60.5176,5400.0
2014-06-23 14:30:00,80.19,80.2,80.18,80.19,6600.0,60.5101,60.5176,60.5025,60.5101,6600.0
2014-06-23 14:40:00,80.19,80.19,80.18,80.18,31800.0,60.5101,60.5101,60.5025,60.5025,31800.0
2014-06-23 14:50:00,80.18,80.18,80.17,80.18,4400.0,60.5025,60.5025,60.495,60.5025,4400.0
2014-06-23 15:00:00,80.17,80.18,80.17,80.18,7400.0,60.495,60.5025,60.495,60.5025,7400.0
2014-06-23 15:10:00,80.18,80.18,80.17,80.18,9200.0,60.5025,60.5025,60.495,60.5025,9200.0
2014-06-23 15:20:00,80.17,80.2,80.17,80.19,57400.0,60.495,60.5176,60.495,60.5101,57400.0
2014-06-23 15:30:00,80.19,80.19,80.17,80.18,32000.0,60.5101,60.5101,60.495,60.5025,32000.0
2014-06-23 15:40:00,80.18,80.19,80.18,80.18,3700.0,60.5025,60.5101,60.5025,60.5025,3700.0
2014-06-23 15:50:00,80.19,80.19,80.18,80.19,13600.0,60.5101,60.5101,60.5025,60.5101,13600.0
2014-06-24 09:30:00,80.28,80.28,80.2,80.22,23000.0,60.578,60.578,60.5176,60.5327,23000.0
2014-06-24 09:40:00,80.22,80.22,80.21,80.22,2500.0,60.5327,60.5327,60.5251,60.5327,2500.0
2014-06-24 09:50:00,80.22,80.22,80.2,80.21,13900.0,60.5327,60.5327,60.5176,60.5251,13900.0
2014-06-24 10:00:00,80.21,80.21,80.19,80.19,4100.0,60.5251,60.5251,60.5101,60.5101,4100.0
2014-06-24 10:10:00,80.19,80.19,80.17,80.18,3600.0,60.5101,60.5101,60.495,60.5025,3600.0
2014-06-24 10:20:00,80.18,80.19,80.17,80.19,6400.0,60.5025,60.5101,60.495,60.5101,6400.0
2014-06-24 10:30:00,80.19,80.2,80.18,80.19,11600.0,60.5101,60.5176,60.5025,60.5101,11600.0
2014-06-24 10:40:00,80.18,80.19,80.18,80.19,3900.0,60.5025,60.5101,60.5025,60.5101,3900.0
2014-06-24 10:50:00,80.19,80.19,80.18,80.18,15400.0,60.5101,60.5101,60.5025,60.5025,15400.0
2014-06-24 11:00:00,80.19,80.19,80.18,80.18,3000.0,60.5101,60.5101,60.5025,60.5025,3000.0
2014-06-24 11:10:00,80.18,80.19,80.18,80.18,5100.0,60.5025,60.5101,60.5025,60.5025,5100.0
2014-06-24 11:20:00,80.19,80.19,80.17,80.18,3300.0,60.5101,60.5101,60.495,60.5025,3300.0
2014-06-24 11:30:00,80.18,80.18,80.17,80.18,2900.0,60.5025,60.5025,60.495,60.5025,2900.0
2014-06-24 11:40:00,80.18,80.18,80.17,80.17,1800.0,60.5025,60.5025,60.495,60.495,1800.0
2014-06-24 11:50:00,80.17,80.19,80.16,80.19,17900.0,60.495,60.5101,60.4874,60.5101,17900.0
2014-06-24 12:00:00,80.18,80.19,80.17,80.17,4300.0,60.5025,60.5101,60.495,60.495,4300.0
2014-06-24 12:10:00,80.18,80.19,80.18,80.19,7100.0,60.5025,60.5101,60.5025,60.5101,7100.0
2014-06-24 12:20:00,80.19,80.19,80.18,80.18,9500.0,60.5101,60.5101,60.5025,60.5025,9500.0
2014-06-24 12:30:00,80.18,80.18,80.17,80.18,4600.0,60.5025,60.5025,60.495,60.5025,4600.0
2014-06-24 12:40:00,80.18,80.18,80.17,80.17,2700.0,60.5025,60.5025,60.495,60.495,2700.0
2014-06-24 12:50:00,80.18,80.19,80.18,80.19,2900.0,60.5025,60.5101,60.5025,60.5101,2900.0
2014-06-24 13:00:00,80.19,80.2,80.17,80.2,27500.0,60.5101,60.5176,60.495,60.5176,27500.0
2014-06-24 13:10:00,80.2,80.2,80.19,80.19,6000.0,60.5176,60.5176,60.5101,60.5101,6000.0
2014-06-24 13:20:00,80.2,80.2,80.19,80.2,7700.0,60.5176,60.5176,60.5101,60.5176,7700.0
2014-06-24 13:30:00,80.2,80.21,80.2,80.2,5000.0,60.5176,60.5251,60.5176,60.5176,5000.0
2014-06-24 13:40:00,80.21,80.21,80.2,80.21,5100.0,60.5251,60.5251,60.5176,60.5251,5100.0
2014-06-24 13:50:00,80.2,80.21,80.2,80.2,11300.0,60.5176,60.5251,60.5176,60.5176,11300.0
2014-06-24 14:00:00,80.2,80.21,80.19,80.19,21400.0,60.5176,60.5251,60.5101,60.5101,21400.0
2014-06-24 14:10:00,80.19,80.19,80.18,80.19,3000.0,60.5101,60.5101,60.5025,60.5101,3000.0
2014-06-24 14:20:00,80.19,80.2,80.19,80.2,10200.0,60.5101,60.5176,60.5101,60.5176,10200.0
2014-06-24 14:30:00,80.2,80.2,80.17,80.17,15600.0,60.5176,60.5176,60.495,60.495,15600.0
2014-06-24 14:40:00,80.17,80.18,80.17,80.17,4700.0,60.495,60.5025,60.495,60.495,4700.0
2014-06-24 14:50:00,80.18,80.18,80.17,80.18,35700.0,60.5025,60.5025,60.495,60.5025,35700.0
2014-06-24 15:00:00,80.17,80.18,80.17,80.18,19300.0,60.495,60.5025,60.495,60.5025,19300.0
2014-06-24 15:10:00,80.17,80.18,80.17,80.17,4500.0,60.495,60.5025,60.495,60.495,4500.0
2014-06-24 15:20:00,80.17,80.18,80.17,80.18,7600.0,60.495,60.5025,60.495,60.5025,7600.0
2014-06-24 15:30:00,80.17,80.18,80.17,80.17,7900.0,60.495,60.5025,60.495,60.495,7900.0
2014-06-24 15:40:00,80.17,80.18,80.17,80.17,21400.0,60.495,60.5025,60.495,60.495,21400.0
2014-06-24 15:50:00,80.17,80.2,80.17,80.2,39700.0,60.495,60.5176,60.495,60.5176,39700.0
2014-06-25 09:30:00,80.29,80.32,80.25,80.29,18200.0,60.5855,60.6082,60.5553,60.5855,18200.0
2014-06-25 09:40:00,80.29,80.29,80.28,80.28,8200.0,60.5855,60.5855,60.578,60.578,8200.0
2014-06-25 09:50:00,80.28,80.28,80.26,80.27,9400.0,60.578,60.578,60.5629,60.5704,9400.0
2014-06-25 10:00:00,80.27,80.28,80.25,80.26,127100.0,60.5704,60.578,60.5553,60.5629,127100.0
2014-06-25 10:10:00,80.26,80.28,80.26,80.27,43900.0,60.5629,60.578,60.5629,60.5704,43900.0
2014-06-25 10:20:00,80.27,80.3,80.27,80.3,12200.0,60.5704,60.5931,60.5704,60.5931,12200.0
2014-06-25 10:30:00,80.3,80.3,80.27,80.27,8300.0,60.5931,60.5931,60.5704,60.5704,8300.0
2014-06-25 10:40:00,80.28,80.28,80.27,80.28,3700.0,60.578,60.578,60.5704,60.578,3700.0
2014-06-25 10:50:00,80.28,80.28,80.27,80.28,3600.0,60.578,60.578,60.5704,60.578,3600.0
2014-06-25 11:00:00,80.28,80.28,80.27,80.28,10500.0,60.578,60.578,60.5704,60.578,10500.0
2014-06-25 11:10:00,80.27,80.28,80.27,80.28,3800.0,60.5704,60.578,60.5704,60.578,3800.0
2014-06-25 11:20:00,80.28,80.28,80.27,80.28,5300.0,60.578,60.578,60.5704,60.578,5300.0
2014-06-25 11:30:00,80.27,80.28,80.27,80.28,4800.0,60.5704,60.578,60.5704,60.578,4800.0
2014-06-25 11:40:00,80.27,80.28,80.27,80.27,5600.0,60.5704,60.578,60.5704,60.5704,5600.0
2014-06-25 11:50:00,80.27,80.28,80.27,80.27,5400.0,60.5704,60.578,60.5704,60.5704,5400.0
2014-06-25 12:00:00,80.27,80.28,80.27,80.28,2600.0,60.5704,60.578,60.5704,60.578,2600.0
2014-06-25 12:10:00,80.28,80.28,80.27,80.27,3200.0,60.578,60.578,60.5704,60.5704,3200.0
2014-06-25 12:20:00,80.27,80.28,80.27,80.28,3500.0,60.5704,60.578,60.5704,60.578,3500.0
2014-06-25 12:30:00,80.27,80.28,80.27,80.28,8900.0,60.5704,60.578,60.5704,60.578,8900.0
2014-06-25 12:40:00,80.28,80.28,80.27,80.27,2400.0,60.578,60.578,60.5704,60.5704,2400.0
2014-06-25 12:50:00,80.27,80.28,80.27,80.27,4900.0,60.5704,60.578,60.5704,60.5704,4900.0
2014-06-25 13:00:00,80.28,80.28,80.28,80.28,600.0,60.578,60.578,60.578,60.578,600.0
2014-06-25 13:10:00,80.28,80.28,80.27,80.27,9700.0,60.578,60.578,60.5704,60.5704,9700.0
2014-06-25 13:20:00,80.27,80.28,80.26,80.26,12900.0,60.5704,60.578,60.5629,60.5629,12900.0
2014-06-25 13:30:00,80.26,80.27,80.26,80.27,9300.0,60.5629,60.5704,60.5629,60.5704,9300.0
2014-06-25 13:40:00,80.26,80.27,80.25,80.26,11100.0,60.5629,60.5704,60.5553,60.5629,11100.0
2014-06-25 13:50:00,80.26,80.26,80.25,80.26,3700.0,60.5629,60.5629,60.5553,60.5629,3700.0
2014-06-25 14:00:00,80.26,80.26,80.25,80.26,13600.0,60.5629,60.5629,60.5553,60.5629,13600.0
2014-06-25 14:10:00,80.25,80.27,80.25,80.26,4500.0,60.5553,60.5704,60.5553,60.5629,4500.0
2014-06-25 14:20:00,80.27,80.27,80.26,80.27,3000.0,60.5704,60.5704,60.5629,60.5704,3000.0
2014-06-25 14:30:00,80.27,80.27,80.26,80.27,7300.0,60.5704,60.5704,60.5629,60.5704,7300.0
2014-06-25 14:40:00,80.26,80.27,80.26,80.27,3900.0,60.5629,60.5704,60.5629,60.5704,3900.0
2014-06-25 14:50:00,80.27,80.28,80.26,80.28,19500.0,60.5704,60.578,60.5629,60.578,19500.0
2014-06-25 15:00:00,80.28,80.28,80.28,80.28,1200.0,60.578,60.578,60.578,60.578,1200.0
2014-06-25 15:10:00,80.27,80.28,80.27,80.27,9000.0,60.5704,60.578,60.5704,60.5704,9000.0
2014-06-25 15:20:00,80.27,80.28,80.27,80.28,16900.0,60.5704,60.578,60.5704,60.578,16900.0
2014-06-25 15:30:00,80.28,80.28,80.26,80.26,21900.0,60.578,60.578,60.5629,60.5629,21900.0
2014-06-25 15:40:00,80.27,80.27,80.26,80.27,7800.0,60.5704,60.5704,60.5629,60.5704,7800.0
2014-06-25 15:50:00,80.27,80.27,80.25,80.27,17600.0,60.5704,60.5704,60.5553,60.5704,17600.0
2014-06-26 09:30:00,80.26,80.28,80.25,80.27,22800.0,60.5629,60.578,60.5553,60.5704,22800.0
2014-06-26 09:40:00,80.27,80.28,80.25,80.27,8400.0,60.5704,60.578,60.5553,60.5704,8400.0
2014-06-26 09:50:00,80.28,80.29,80.27,80.29,3600.0,60.578,60.5855,60.5704,60.5855,3600.0
2014-06-26 10:00:00,80.28,80.29,80.28,80.29,4000.0,60.578,60.5855,60.578,60.5855,4000.0
2014-06-26 10:10:00,80.29,80.29,80.28,80.29,7800.0,60.5855,60.5855,60.578,60.5855,7800.0
2014-06-26 10:20:00,80.29,80.29,80.28,80.29,5300.0,60.5855,60.5855,60.578,60.5855,5300.0
2014-06-26 10:30:00,80.29,80.29,80.28,80.29,2100.0,60.5855,60.5855,60.578,60.5855,2100.0
2014-06-26 10:40:00,80.28,80.3,80.28,80.29,7800.0,60.578,60.5931,60.578,60.5855,7800.0
2014-06-26 10:50:00,80.29,80.3,80.25,80.27,66900.0,60.5855,60.5931,60.5553,60.5704,66900.0
2014-06-26 11:00:00,80.28,80.28,80.27,80.28,8400.0,60.578,60.578,60.5704,60.578,8400.0
2014-06-26 11:10:00,80.28,80.28,80.27,80.28,8200.0,60.578,60.578,60.5704,60.578,8200.0
2014-06-26 11:20:00,80.28,80.28,80.28,80.28,2700.0,60.578,60.578,60.578,60.578,2700.0
2014-06-26 11:30:00,80.28,80.28,80.27,80.28,4700.0,60.578,60.578,60.5704,60.578,4700.0
2014-06-26 11:40:00,80.28,80.28,80.27,80.28,2100.0,60.578,60.578,60.5704,60.578,2100.0
2014-06-26 11:50:00,80.28,80.28,80.27,80.28,3000.0,60.578,60.578,60.5704,60.578,3000.0
2014-06-26 12:00:00,80.27,80.28,80.27,80.27,8800.0,60.5704,60.578,60.5704,60.5704,8800.0
2014-06-26 12:10:00,80.28,80.28,80.27,80.27,2500.0,60.578,60.578,60.5704,60.5704,2500.0
2014-06-26 12:20:00,80.28,80.28,80.27,80.28,3300.0,60.578,60.578,60.5704,60.578,3300.0
2014-06-26 12:30:00,80.27,80.28,80.27,80.28,2200.0,60.5704,60.578,60.5704,60.578,2200.0
2014-06-26 12:40:00,80.27,80.28,80.27,80.28,900.0,60.5704,60.578,60.5704,60.578,900.0
2014-06-26 12:50:00,80.28,80.28,80.27,80.28,6300.0,60.578,60.578,60.5704,60.578,6300.0
2014-06-26 13:00:00,80.27,80.28,80.27,80.28,3400.0,60.5704,60.578,60.5704,60.578,3400.0
2014-06-26 13:10:00,80.28,80.28,80.27,80.28,3500.0,60.578,60.578,60.5704,60.578,3500.0
2014-06-26 13:20:00,80.28,80.28,80.27,80.28,2700.0,60.578,60.578,60.5704,60.578,2700.0
2014-06-26 13:30:00,80.28,80.28,80.27,80.28,5500.0,60.578,60.578,60.5704,60.578,5500.0
2014-06-26 13:40:00,80.28,80.29,80.27,80.29,41600.0,60.578,60.5855,60.5704,60.5855,41600.0
2014-06-26 13:50:00,80.29,80.29,80.28,80.29,5100.0,60.5855,60.5855,60.578,60.5855,5100.0
2014-06-26 14:00:00,80.29,80.29,80.28,80.29,2500.0,60.5855,60.5855,60.578,60.5855,2500.0
2014-06-26 14:10:00,80.29,80.29,80.28,80.29,5500.0,60.5855,60.5855,60.578,60.5855,5500.0
2014-06-26 14:20:00,80.29,80.31,80.29,80.3,15600.0,60.5855,60.6006,60.5855,60.5931,15600.0
2014-06-26 14:30:00,80.3,80.3,80.29,80.3,8200.0,60.5931,60.5931,60.5855,60.5931,8200.0
2014-06-26 14:40:00,80.29,80.3,80.29,80.29,6000.0,60.5855,60.5931,60.5855,60.5855,6000.0
2014-06-26 14:50:00,80.3,80.3,80.29,80.29,9900.0,60.5931,60.5931,60.5855,60.5855,9900.0
2014-06-26 15:00:00,80.3,80.3,80.29,80.29,10300.0,60.5931,60.5931,60.5855,60.5855,10300.0
2014-06-26 15:10:00,80.3,80.3,80.29,80.3,26900.0,60.5931,60.5931,60.5855,60.5931,26900.0
2014-06-26 15:20:00,80.3,80.3,80.29,80.3,18500.0,60.5931,60.5931,60.5855,60.5931,18500.0
2014-06-26 15:30:00,80.3,80.31,80.29,80.31,40300.0,60.5931,60.6006,60.5855,60.6006,40300.0
2014-06-26 15:40:00,80.31,80.31,80.3,80.31,15300.0,60.6006,60.6006,60.5931,60.6006,15300.0
2014-06-26 15:50:00,80.31,80.31,80.3,80.31,29700.0,60.6006,60.6006,60.5931,60.6006,29700.0
2014-06-27 09:30:00,80.3,80.33,80.3,80.33,22600.0,60.5931,60.6157,60.5931,60.6157,22600.0
2014-06-27 09:40:00,80.33,80.34,80.32,80.34,6900.0,60.6157,60.6232,60.6082,60.6232,6900.0
2014-06-27 09:50:00,80.32,80.34,80.32,80.34,2600.0,60.6082,60.6232,60.6082,60.6232,2600.0
2014-06-27 10:00:00,80.33,80.33,80.32,80.33,900.0,60.6157,60.6157,60.6082,60.6157,900.0
2014-06-27 10:10:00,80.32,80.34,80.32,80.32,3100.0,60.6082,60.6232,60.6082,60.6082,3100.0
2014-06-27 10:20:00,80.33,80.34,80.33,80.34,67000.0,60.6157,60.6232,60.6157,60.6232,67000.0
2014-06-27 10:30:00,80.34,80.34,80.33,80.33,3100.0,60.6232,60.6232,60.6157,60.6157,3100.0
2014-06-27 10:40:00,80.34,80.34,80.33,80.34,2500.0,60.6232,60.6232,60.6157,60.6232,2500.0
2014-06-27 10:50:00,80.33,80.34,80.33,80.33,18100.0,60.6157,60.6232,60.6157,60.6157,18100.0
2014-06-27 11:00:00,80.33,80.33,80.32,80.32,4400.0,60.6157,60.6157,60.6082,60.6082,4400.0
2014-06-27 11:10:00,80.33,80.33,80.32,80.33,9400.0,60.6157,60.6157,60.6082,60.6157,9400.0
2014-06-27 11:20:00,80.32,80.33,80.32,80.33,12000.0,60.6082,60.6157,60.6082,60.6157,12000.0
2014-06-27 11:30:00,80.33,80.33,80.32,80.33,2800.0,60.6157,60.6157,60.6082,60.6157,2800.0
2014-06-27 11:40:00,80.33,80.33,80.31,80.31,13300.0,60.6157,60.6157,60.6006,60.6006,13300.0
2014-06-27 11:50:00,80.31,80.32,80.31,80.31,5700.0,60.6006,60.6082,60.6006,60.6006,5700.0
2014-06-27 12:00:00,80.31,80.32,80.31,80.31,3000.0,60.6006,60.6082,60.6006,60.6006,3000.0
2014-06-27 12:10:00,80.31,80.32,80.31,80.32,1300.0,60.6006,60.6082,60.6006,60.6082,1300.0
2014-06-27 12:20:00,80.32,80.32,80.31,80.31,3000.0,60.6082,60.6082,60.6006,60.6006,3000.0
2014-06-27 12:30:00,80.31,80.32,80.31,80.31,10000.0,60.6006,60.6082,60.6006,60.6006,10000.0
2014-06-27 12:40:00,80.31,80.32,80.31,80.31,5900.0,60.6006,60.6082,60.6006,60.6006,5900.0
2014-06-27 12:50:00,80.31,80.32,80.31,80.32,3500.0,60.6006,60.6082,60.6006,60.6082,3500.0
2014-06-27 13:00:00,80.32,80.32,80.31,80.31,2400.0,60.6082,60.6082,60.6006,60.6006,2400.0
2014-06-27 13:10:00,80.31,80.32,80.31,80.32,2000.0,60.6006,60.6082,60.6006,60.6082,2000.0
2014-06-27 13:20:00,80.32,80.32,80.31,80.31,900.0,60.6082,60.6082,60.6006,60.6006,900.0
2014-06-27 13:30:00,80.31,80.32,80.31,80.32,3300.0,60.6006,60.6082,60.6006,60.6082,3300.0
2014-06-27 13:40:00,80.32,80.32,80.31,80.31,6600.0,60.6082,60.6082,60.6006,60.6006,6600.0
2014-06-27 13:50:00,80.32,80.32,80.31,80.32,4400.0,60.6082,60.6082,60.6006,60.6082,4400.0
2014-06-27 14:00:00,80.32,80.32,80.31,80.31,3900.0,60.6082,60.6082,60.6006,60.6006,3900.0
2014-06-27 14:10:00,80.32,80.33,80.31,80.32,22600.0,60.6082,60.6157,60.6006,60.6082,22600.0
2014-06-27 14:20:00,80.32,80.33,80.32,80.32,8500.0,60.6082,60.6157,60.6082,60.6082,8500.0
2014-06-27 14:30:00,80.33,80.33,80.32,80.33,8500.0,60.6157,60.6157,60.6082,60.6157,8500.0
2014-06-27 14:40:00,80.32,80.33,80.32,80.33,4300.0,60.6082,60.6157,60.6082,60.6157,4300.0
2014-06-27 14:50:00,80.33,80.33,80.32,80.33,8800.0,60.6157,60.6157,60.6082,60.6157,8800.0
2014-06-27 15:00:00,80.33,80.34,80.33,80.34,5100.0,60.6157,60.6232,60.6157,60.6232,5100.0
2014-06-27 15:10:00,80.34,80.34,80.33,80.34,5000.0,60.6232,60.6232,60.6157,60.6232,5000.0
2014-06-27 15:20:00,80.34,80.34,80.33,80.34,15800.0,60.6232,60.6232,60.6157,60.6232,15800.0
2014-06-27 15:30:00,80.34,80.34,80.33,80.33,6400.0,60.6232,60.6232,60.6157,60.6157,6400.0
2014-06-27 15:40:00,80.34,80.34,80.31,80.31,5700.0,60.6232,60.6232,60.6006,60.6006,5700.0
2014-06-27 15:50:00,80.32,80.34,80.32,80.34,14600.0,60.6082,60.6232,60.6082,60.6232,14600.0
2014-06-30 09:30:00,80.36,80.36,80.34,80.35,26100.0,60.6383,60.6383,60.6232,60.6308,26100.0
2014-06-30 09:40:00,80.35,80.36,80.34,80.34,4800.0,60.6308,60.6383,60.6232,60.6232,4800.0
2014-06-30 09:50:00,80.34,80.35,80.33,80.33,3200.0,60.6232,60.6308,60.6157,60.6157,3200.0
2014-06-30 10:00:00,80.34,80.35,80.32,80.34,3500.0,60.6232,60.6308,60.6082,60.6232,3500.0
2014-06-30 10:10:00,80.33,80.34,80.33,80.34,3400.0,60.6157,60.6232,60.6157,60.6232,3400.0
2014-06-30 10:20:00,80.33,80.35,80.33,80.35,2300.0,60.6157,60.6308,60.6157,60.6308,2300.0
2014-06-30 10:30:00,80.35,80.35,80.33,80.35,6400.0,60.6308,60.6308,60.6157,60.6308,6400.0
2014-06-30 10:40:00,80.35,80.36,80.34,80.36,3300.0,60.6308,60.6383,60.6232,60.6383,3300.0
2014-06-30 10:50:00,80.36,80.36,80.35,80.36,6500.0,60.6383,60.6383,60.6308,60.6383,6500.0
2014-06-30 11:00:00,80.36,80.36,80.35,80.35,5300.0,60.6383,60.6383,60.6308,60.6308,5300.0
2014-06-30 11:10:00,80.36,80.36,80.35,80.36,3300.0,60.6383,60.6383,60.6308,60.6383,3300.0
2014-06-30 11:20:00,80.36,80.37,80.35,80.37,9400.0,60.6383,60.6459,60.6308,60.6459,9400.0
2014-06-30 11:30:00,80.37,80.37,80.36,80.37,10000.0,60.6459,60.6459,60.6383,60.6459,10000.0
2014-06-30 11:40:00,80.37,80.37,80.35,80.36,9000.0,60.6459,60.6459,60.6308,60.6383,9000.0
2014-06-30 11:50:00,80.35,80.37,80.35,80.37,5100.0,60.6308,60.6459,60.6308,60.6459,5100.0
2014-06-30 12:00:00,80.37,80.37,80.36,80.36,8900.0,60.6459,60.6459,60.6383,60.6383,8900.0
2014-06-30 12:10:00,80.37,80.37,80.36,80.37,2100.0,60.6459,60.6459,60.6383,60.6459,2100.0
2014-06-30 12:20:00,80.37,80.37,80.36,80.36,6900.0,60.6459,60.6459,60.6383,60.6383,6900.0
2014-06-30 12:30:00,80.36,80.37,80.36,80.36,2200.0,60.6383,60.6459,60.6383,60.6383,2200.0
2014-06-30 12:40:00,80.36,80.37,80.35,80.37,5200.0,60.6383,60.6459,60.6308,60.6459,5200.0
2014-06-30 12:50:00,80.36,80.37,80.36,80.37,1300.0,60.6383,60.6459,60.6383,60.6459,1300.0
2014-06-30 13:00:00,80.37,80.37,80.36,80.36,3200.0,60.6459,60.6459,60.6383,60.6383,3200.0
2014-06-30 13:10:00,80.36,80.37,80.36,80.37,12400.0,60.6383,60.6459,60.6383,60.6459,12400.0
2014-06-30 13:20:00,80.36,80.37,80.36,80.37,1200.0,60.6383,60.6459,60.6383,60.6459,1200.0
2014-06-30 13:30:00,80.37,80.37,80.36,80.36,12900.0,60.6459,60.6459,60.6383,60.6383,12900.0
2014-06-30 13:40:00,80.37,80.37,80.36,80.37,5800.0,60.6459,60.6459,60.6383,60.6459,5800.0
2014-06-30 13:50:00,80.36,80.37,80.36,80.36,5300.0,60.6383,60.6459,60.6383,60.6383,5300.0
2014-06-30 14:00:00,80.36,80.37,80.36,80.36,3500.0,60.6383,60.6459,60.6383,60.6383,3500.0
2014-06-30 14:10:00,80.36,80.37,80.36,80.37,1700.0,60.6383,60.6459,60.6383,60.6459,1700.0
2014-06-30 14:20:00,80.36,80.37,80.35,80.36,33600.0,60.6383,60.6459,60.6308,60.6383,33600.0
2014-06-30 14:30:00,80.36,80.37,80.36,80.36,6300.0,60.6383,60.6459,60.6383,60.6383,6300.0
2014-06-30 14:40:00,80.36,80.37,80.36,80.37,6300.0,60.6383,60.6459,60.6383,60.6459,6300.0
2014-06-30 14:50:00,80.37,80.37,80.36,80.37,9000.0,60.6459,60.6459,60.6383,60.6459,9000.0
2014-06-30 15:00:00,80.37,80.37,80.36,80.37,7100.0,60.6459,60.6459,60.6383,60.6459,7100.0
2014-06-30 15:10:00,80.37,80.37,80.36,80.37,7300.0,60.6459,60.6459,60.6383,60.6459,7300.0
2014-06-30 15:20:00,80.37,80.37,80.36,80.36,8000.0,60.6459,60.6459,60.6383,60.6383,8000.0
2014-06-30 15:30:00,80.37,80.37,80.36,80.37,11100.0,60.6459,60.6459,60.6383,60.6459,11100.0
2014-06-30 15:40:00,80.37,80.37,80.36,80.36,5700.0,60.6459,60.6459,60.6383,60.6383,5700.0
2014-06-30 15:50:00,80.37,80.37,80.35,80.35,14800.0,60.6459,60.6459,60.6308,60.6308,14800.0
2014-07-01 09:30:00,80.22,80.23,80.21,80.23,44500.0,60.6225,60.63,60.6149,60.63,44500.0
2014-07-01 09:40:00,80.22,80.23,80.22,80.22,3500.0,60.6225,60.63,60.6225,60.6225,3500.0
2014-07-01 09:50:00,80.23,80.23,80.22,80.23,6100.0,60.63,60.63,60.6225,60.63,6100.0
2014-07-01 10:00:00,80.23,80.24,80.22,80.23,8900.0,60.63,60.6376,60.6225,60.63,8900.0
2014-07-01 10:10:00,80.22,80.24,80.22,80.24,26800.0,60.6225,60.6376,60.6225,60.6376,26800.0
2014-07-01 10:20:00,80.23,80.24,80.23,80.24,4300.0,60.63,60.6376,60.63,60.6376,4300.0
2014-07-01 10:30:00,80.24,80.24,80.23,80.24,21300.0,60.6376,60.6376,60.63,60.6376,21300.0
2014-07-01 10:40:00,80.24,80.24,80.23,80.24,4000.0,60.6376,60.6376,60.63,60.6376,4000.0
2014-07-01 10:50:00,80.24,80.24,80.23,80.23,15700.0,60.6376,60.6376,60.63,60.63,15700.0
2014-07-01 11:00:00,80.24,80.24,80.23,80.23,3800.0,60.6376,60.6376,60.63,60.63,3800.0
2014-07-01 11:10:00,80.23,80.24,80.23,80.24,3600.0,60.63,60.6376,60.63,60.6376,3600.0
2014-07-01 11:20:00,80.24,80.25,80.23,80.24,15700.0,60.6376,60.6451,60.63,60.6376,15700.0
2014-07-01 11:30:00,80.23,80.25,80.23,80.24,19500.0,60.63,60.6451,60.63,60.6376,19500.0
2014-07-01 11:40:00,80.24,80.25,80.24,80.24,7300.0,60.6376,60.6451,60.6376,60.6376,7300.0
2014-07-01 11:50:00,80.24,80.25,80.24,80.25,16000.0,60.6376,60.6451,60.6376,60.6451,16000.0
2014-07-01 12:00:00,80.24,80.25,80.24,80.24,7100.0,60.6376,60.6451,60.6376,60.6376,7100.0
2014-07-01 12:10:00,80.24,80.25,80.24,80.24,8800.0,60.6376,60.6451,60.6376,60.6376,8800.0
2014-07-01 12:20:00,80.24,80.25,80.24,80.24,12300.0,60.6376,60.6451,60.6376,60.6376,12300.0
2014-07-01 12:30:00,80.24,80.25,80.24,80.25,2500.0,60.6376,60.6451,60.6376,60.6451,2500.0
2014-07-01 12:40:00,80.25,80.25,80.24,80.24,1200.0,60.6451,60.6451,60.6376,60.6376,1200.0
2014-07-01 12:50:00,80.24,80.25,80.24,80.25,2000.0,60.6376,60.6451,60.6376,60.6451,2000.0
2014-07-01 13:00:00,80.25,80.25,80.24,80.24,3500.0,60.6451,60.6451,60.6376,60.6376,3500.0
2014-07-01 13:10:00,80.24,80.25,80.24,80.24,14000.0,60.6376,60.6451,60.6376,60.6376,14000.0
2014-07-01 13:20:00,80.24,80.25,80.23,80.23,10400.0,60.6376,60.6451,60.63,60.63,10400.0
2014-07-01 13:30:00,80.23,80.24,80.23,80.23,14500.0,60.63,60.6376,60.63,60.63,14500.0
2014-07-01 13:40:00,80.23,80.24,80.23,80.24,22900.0,60.63,60.6376,60.63,60.6376,22900.0
2014-07-01 13:50:00,80.24,80.24,80.23,80.23,4800.0,60.6376,60.6376,60.63,60.63,4800.0
2014-07-01 14:00:00,80.24,80.24,80.23,80.23,31000.0,60.6376,60.6376,60.63,60.63,31000.0
2014-07-01 14:10:00,80.23,80.23,80.22,80.22,12100.0,60.63,60.63,60.6225,60.6225,12100.0
2014-07-01 14:20:00,80.22,80.23,80.22,80.23,7300.0,60.6225,60.63,60.6225,60.63,7300.0
2014-07-01 14:30:00,80.22,80.23,80.22,80.23,22500.0,60.6225,60.63,60.6225,60.63,22500.0
2014-07-01 14:40:00,80.23,80.23,80.22,80.23,10900.0,60.63,60.63,60.6225,60.63,10900.0
2014-07-01 14:50:00,80.23,80.23,80.22,80.23,74900.0,60.63,60.63,60.6225,60.63,74900.0
2014-07-01 15:00:00,80.23,80.23,80.22,80.23,19900.0,60.63,60.63,60.6225,60.63,19900.0
2014-07-01 15:10:00,80.23,80.23,80.22,80.22,29800.0,60.63,60.63,60.6225,60.6225,29800.0
2014-07-01 15:20:00,80.23,80.23,80.22,80.23,18200.0,60.63,60.63,60.6225,60.63,18200.0
2014-07-01 15:30:00,80.22,80.23,80.22,80.23,11100.0,60.6225,60.63,60.6225,60.63,11100.0
2014-07-01 15:40:00,80.23,80.23,80.22,80.23,23800.0,60.63,60.63,60.6225,60.63,23800.0
2014-07-01 15:50:00,80.22,80.24,80.22,80.23,27100.0,60.6225,60.6376,60.6225,60.63,27100.0
2014-07-02 09:30:00,80.18,80.18,80.16,80.17,24100.0,60.5922,60.5922,60.5771,60.5847,24100.0
2014-07-02 09:40:00,80.17,80.18,80.17,80.17,1400.0,60.5847,60.5922,60.5847,60.5847,1400.0
2014-07-02 09:50:00,80.18,80.18,80.16,80.16,10200.0,60.5922,60.5922,60.5771,60.5771,10200.0
2014-07-02 10:00:00,80.16,80.17,80.14,80.16,25900.0,60.5771,60.5847,60.562,60.5771,25900.0
2014-07-02 10:10:00,80.16,80.16,80.15,80.15,9800.0,60.5771,60.5771,60.5696,60.5696,9800.0
2014-07-02 10:20:00,80.15,80.16,80.15,80.16,2600.0,60.5696,60.5771,60.5696,60.5771,2600.0
2014-07-02 10:30:00,80.15,80.16,80.15,80.16,900.0,60.5696,60.5771,60.5696,60.5771,900.0
2014-07-02 10:40:00,80.16,80.16,80.15,80.15,8800.0,60.5771,60.5771,60.5696,60.5696,8800.0
2014-07-02 10:50:00,80.16,80.16,80.14,80.16,9500.0,60.5771,60.5771,60.562,60.5771,9500.0
2014-07-02 11:00:00,80.16,80.16,80.15,80.15,9300.0,60.5771,60.5771,60.5696,60.5696,9300.0
2014-07-02 11:10:00,80.15,80.16,80.15,80.16,3900.0,60.5696,60.5771,60.5696,60.5771,3900.0
2014-07-02 11:20:00,80.15,80.16,80.14,80.15,13900.0,60.5696,60.5771,60.562,60.5696,13900.0
2014-07-02 11:30:00,80.14,80.15,80.14,80.14,5100.0,60.562,60.5696,60.562,60.562,5100.0
2014-07-02 11:40:00,80.14,80.14,80.14,80.14,4200.0,60.562,60.562,60.562,60.562,4200.0
2014-07-02 11:50:00,80.14,80.14,80.13,80.14,13600.0,60.562,60.562,60.5545,60.562,13600.0
2014-07-02 12:00:00,80.13,80.14,80.13,80.14,7500.0,60.5545,60.562,60.5545,60.562,7500.0
2014-07-02 12:10:00,80.13,80.13,80.12,80.12,7900.0,60.5545,60.5545,60.5469,60.5469,7900.0
2014-07-02 12:20:00,80.13,80.13,80.12,80.13,4800.0,60.5545,60.5545,60.5469,60.5545,4800.0
2014-07-02 12:30:00,80.13,80.14,80.12,80.12,51000.0,60.5545,60.562,60.5469,60.5469,51000.0
2014-07-02 12:40:00,80.12,80.12,80.11,80.11,23400.0,60.5469,60.5469,60.5393,60.5393,23400.0
2014-07-02 12:50:00,80.11,80.12,80.1,80.12,35200.0,60.5393,60.5469,60.5318,60.5469,35200.0
2014-07-02 13:00:00,80.11,80.12,80.1,80.1,5300.0,60.5393,60.5469,60.5318,60.5318,5300.0
2014-07-02 13:10:00,80.11,80.11,80.1,80.1,17800.0,60.5393,60.5393,60.5318,60.5318,17800.0
2014-07-02 13:20:00,80.1,80.11,80.09,80.1,19000.0,60.5318,60.5393,60.5242,60.5318,19000.0
2014-07-02 13:30:00,80.09,80.1,80.08,80.09,11400.0,60.5242,60.5318,60.5167,60.5242,11400.0
2014-07-02 13:40:00,80.09,80.1,80.09,80.1,8500.0,60.5242,60.5318,60.5242,60.5318,8500.0
2014-07-02 13:50:00,80.09,80.1,80.09,80.1,2900.0,60.5242,60.5318,60.5242,60.5318,2900.0
2014-07-02 14:00:00,80.1,80.1,80.09,80.09,5600.0,60.5318,60.5318,60.5242,60.5242,5600.0
2014-07-02 14:10:00,80.09,80.1,80.09,80.1,9400.0,60.5242,60.5318,60.5242,60.5318,9400.0
2014-07-02 14:20:00,80.1,80.1,80.09,80.1,13200.0,60.5318,60.5318,60.5242,60.5318,13200.0
2014-07-02 14:30:00,80.09,80.1,80.09,80.1,2800.0,60.5242,60.5318,60.5242,60.5318,2800.0
2014-07-02 14:40:00,80.09,80.11,80.09,80.09,39300.0,60.5242,60.5393,60.5242,60.5242,39300.0
2014-07-02 14:50:00,80.1,80.1,80.09,80.1,12500.0,60.5318,60.5318,60.5242,60.5318,12500.0
2014-07-02 15:00:00,80.1,80.1,80.08,80.08,9700.0,60.5318,60.5318,60.5167,60.5167,9700.0
2014-07-02 15:10:00,80.08,80.08,80.07,80.07,18100.0,60.5167,60.5167,60.5091,60.5091,18100.0
2014-07-02 15:20:00,80.08,80.09,80.07,80.07,54600.0,60.5167,60.5242,60.5091,60.5091,54600.0
2014-07-02 15:30:00,80.08,80.08,80.07,80.08,4600.0,60.5167,60.5167,60.5091,60.5167,4600.0
2014-07-02 15:40:00,80.08,80.08,80.07,80.08,21900.0,60.5167,60.5167,60.5091,60.5167,21900.0
2014-07-02 15:50:00,80.08,80.08,80.06,80.07,21100.0,60.5167,60.5167,60.5016,60.5091,21100.0
2014-07-03 09:30:00,80.02,80.07,80.02,80.04,19700.0,60.4713,60.5091,60.4713,60.4864,19700.0
2014-07-03 09:40:00,80.03,80.03,80.01,80.01,15400.0,60.4789,60.4789,60.4638,60.4638,15400.0
2014-07-03 09:50:00,80.01,80.02,80.0,80.0,7800.0,60.4638,60.4713,60.4562,60.4562,7800.0
2014-07-03 10:00:00,80.02,80.02,80.0,80.01,13500.0,60.4713,60.4713,60.4562,60.4638,13500.0
2014-07-03 10:10:00,80.02,80.02,80.01,80.02,3900.0,60.4713,60.4713,60.4638,60.4713,3900.0
2014-07-03 10:20:00,80.02,80.02,80.01,80.01,1700.0,60.4713,60.4713,60.4638,60.4638,1700.0
2014-07-03 10:30:00,80.02,80.03,80.01,80.03,7200.0,60.4713,60.4789,60.4638,60.4789,7200.0
2014-07-03 10:40:00,80.02,80.03,80.02,80.02,7600.0,60.4713,60.4789,60.4713,60.4713,7600.0
2014-07-03 10:50:00,80.02,80.06,80.01,80.06,53200.0,60.4713,60.5016,60.4638,60.5016,53200.0
2014-07-03 11:00:00,80.06,80.06,80.02,80.02,12100.0,60.5016,60.5016,60.4713,60.4713,12100.0
2014-07-03 11:10:00,80.03,80.05,80.02,80.02,30300.0,60.4789,60.494,60.4713,60.4713,30300.0
2014-07-03 11:20:00,80.03,80.03,80.01,80.03,14300.0,60.4789,60.4789,60.4638,60.4789,14300.0
2014-07-03 11:30:00,80.02,80.03,80.02,80.03,20100.0,60.4713,60.4789,60.4713,60.4789,20100.0
2014-07-03 11:40:00,80.03,80.03,80.02,80.03,15100.0,60.4789,60.4789,60.4713,60.4789,15100.0
2014-07-03 11:50:00,80.03,80.03,80.02,80.02,34800.0,60.4789,60.4789,60.4713,60.4713,34800.0
2014-07-03 12:00:00,80.03,80.03,80.02,80.02,30100.0,60.4789,60.4789,60.4713,60.4713,30100.0
2014-07-03 12:10:00,80.02,80.03,80.01,80.02,15200.0,60.4713,60.4789,60.4638,60.4713,15200.0
2014-07-03 12:20:00,80.01,80.02,80.01,80.02,13800.0,60.4638,60.4713,60.4638,60.4713,13800.0
2014-07-03 12:30:00,80.01,80.02,80.01,80.02,10000.0,60.4638,60.4713,60.4638,60.4713,10000.0
2014-07-03 12:40:00,80.01,80.02,80.01,80.01,11500.0,60.4638,60.4713,60.4638,60.4638,11500.0
2014-07-03 12:50:00,80.02,80.02,80.0,80.01,32200.0,60.4713,60.4713,60.4562,60.4638,32200.0
2014-07-07 09:30:00,80.01,80.07,80.01,80.01,33200.0,60.4638,60.5091,60.4638,60.4638,33200.0
2014-07-07 09:40:00,80.01,80.03,80.01,80.03,19300.0,60.4638,60.4789,60.4638,60.4789,19300.0
2014-07-07 09:50:00,80.03,80.03,80.02,80.02,2900.0,60.4789,60.4789,60.4713,60.4713,2900.0
2014-07-07 10:00:00,80.03,80.03,80.02,80.03,6600.0,60.4789,60.4789,60.4713,60.4789,6600.0
2014-07-07 10:10:00,80.03,80.04,80.03,80.04,4200.0,60.4789,60.4864,60.4789,60.4864,4200.0
2014-07-07 10:20:00,80.04,80.04,80.03,80.03,5000.0,60.4864,60.4864,60.4789,60.4789,5000.0
2014-07-07 10:30:00,80.03,80.04,80.03,80.03,4300.0,60.4789,60.4864,60.4789,60.4789,4300.0
2014-07-07 10:40:00,80.03,80.04,80.03,80.03,8300.0,60.4789,60.4864,60.4789,60.4789,8300.0
2014-07-07 10:50:00,80.04,80.04,80.03,80.03,5400.0,60.4864,60.4864,60.4789,60.4789,5400.0
2014-07-07 11:00:00,80.04,80.06,80.03,80.06,13100.0,60.4864,60.5016,60.4789,60.5016,13100.0
2014-07-07 11:10:00,80.06,80.06,80.03,80.04,18900.0,60.5016,60.5016,60.4789,60.4864,18900.0
2014-07-07 11:20:00,80.05,80.05,80.02,80.02,14800.0,60.494,60.494,60.4713,60.4713,14800.0
2014-07-07 11:30:00,80.03,80.04,80.02,80.04,9200.0,60.4789,60.4864,60.4713,60.4864,9200.0
2014-07-07 11:40:00,80.04,80.04,80.03,80.04,8500.0,60.4864,60.4864,60.4789,60.4864,8500.0
2014-07-07 11:50:00,80.03,80.03,80.02,80.03,10700.0,60.4789,60.4789,60.4713,60.4789,10700.0
2014-07-07 12:00:00,80.03,80.03,80.02,80.02,6100.0,60.4789,60.4789,60.4713,60.4713,6100.0
2014-07-07 12:10:00,80.03,80.04,80.02,80.04,10200.0,60.4789,60.4864,60.4713,60.4864,10200.0
2014-07-07 12:20:00,80.04,80.04,80.03,80.03,2500.0,60.4864,60.4864,60.4789,60.4789,2500.0
2014-07-07 12:30:00,80.03,80.04,80.03,80.04,6600.0,60.4789,60.4864,60.4789,60.4864,6600.0
2014-07-07 12:40:00,80.03,80.04,80.03,80.03,5100.0,60.4789,60.4864,60.4789,60.4789,5100.0
2014-07-07 12:50:00,80.03,80.04,80.03,80.03,9800.0,60.4789,60.4864,60.4789,60.4789,9800.0
2014-07-07 13:00:00,80.03,80.04,80.03,80.03,5400.0,60.4789,60.4864,60.4789,60.4789,5400.0
2014-07-07 13:10:00,80.04,80.04,80.02,80.02,7200.0,60.4864,60.4864,60.4713,60.4713,7200.0
2014-07-07 13:20:00,80.03,80.03,80.02,80.03,2900.0,60.4789,60.4789,60.4713,60.4789,2900.0
2014-07-07 13:30:00,80.03,80.04,80.02,80.02,13300.0,60.4789,60.4864,60.4713,60.4713,13300.0
2014-07-07 13:40:00,80.02,80.03,80.02,80.03,8500.0,60.4713,60.4789,60.4713,60.4789,8500.0
2014-07-07 13:50:00,80.02,80.03,80.02,80.03,5900.0,60.4713,60.4789,60.4713,60.4789,5900.0
2014-07-07 14:00:00,80.03,80.04,80.03,80.04,9100.0,60.4789,60.4864,60.4789,60.4864,9100.0
2014-07-07 14:10:00,80.03,80.04,80.03,80.04,5300.0,60.4789,60.4864,60.4789,60.4864,5300.0
2014-07-07 14:20:00,80.03,80.05,80.03,80.05,4300.0,60.4789,60.494,60.4789,60.494,4300.0
2014-07-07 14:30:00,80.05,80.06,80.04,80.06,15700.0,60.494,60.5016,60.4864,60.5016,15700.0
2014-07-07 14:40:00,80.06,80.08,80.05,80.06,17000.0,60.5016,60.5167,60.494,60.5016,17000.0
2014-07-07 14:50:00,80.06,80.07,80.05,80.05,2900.0,60.5016,60.5091,60.494,60.494,2900.0
2014-07-07 15:00:00,80.05,80.06,80.05,80.06,8800.0,60.494,60.5016,60.494,60.5016,8800.0
2014-07-07 15:10:00,80.06,80.06,80.05,80.05,10500.0,60.5016,60.5016,60.494,60.494,10500.0
2014-07-07 15:20:00,80.05,80.06,80.05,80.05,12600.0,60.494,60.5016,60.494,60.494,12600.0
2014-07-07 15:30:00,80.06,80.06,80.05,80.05,3500.0,60.5016,60.5016,60.494,60.494,3500.0
2014-07-07 15:40:00,80.05,80.06,80.04,80.05,3400.0,60.494,60.5016,60.4864,60.494,3400.0
2014-07-07 15:50:00,80.04,80.05,80.04,80.05,7700.0,60.4864,60.494,60.4864,60.494,7700.0
2014-07-08 09:30:00,80.08,80.1,80.07,80.1,15800.0,60.5167,60.5318,60.5091,60.5318,15800.0
2014-07-08 09:40:00,80.09,80.11,80.09,80.11,4900.0,60.5242,60.5393,60.5242,60.5393,4900.0
2014-07-08 09:50:00,80.11,80.13,80.11,80.12,4600.0,60.5393,60.5545,60.5393,60.5469,4600.0
2014-07-08 10:00:00,80.11,80.12,80.11,80.11,3400.0,60.5393,60.5469,60.5393,60.5393,3400.0
2014-07-08 10:10:00,80.11,80.12,80.1,80.1,7700.0,60.5393,60.5469,60.5318,60.5318,7700.0
2014-07-08 10:20:00,80.1,80.11,80.1,80.1,34000.0,60.5318,60.5393,60.5318,60.5318,34000.0
2014-07-08 10:30:00,80.1,80.11,80.09,80.09,22400.0,60.5318,60.5393,60.5242,60.5242,22400.0
2014-07-08 10:40:00,80.1,80.1,80.09,80.09,22200.0,60.5318,60.5318,60.5242,60.5242,22200.0
2014-07-08 10:50:00,80.09,80.1,80.09,80.09,2800.0,60.5242,60.5318,60.5242,60.5242,2800.0
2014-07-08 11:00:00,80.1,80.11,80.1,80.1,11900.0,60.5318,60.5393,60.5318,60.5318,11900.0
2014-07-08 11:10:00,80.11,80.12,80.1,80.1,18900.0,60.5393,60.5469,60.5318,60.5318,18900.0
2014-07-08 11:20:00,80.11,80.11,80.11,80.11,2400.0,60.5393,60.5393,60.5393,60.5393,2400.0
2014-07-08 11:30:00,80.11,80.12,80.11,80.12,6500.0,60.5393,60.5469,60.5393,60.5469,6500.0
2014-07-08 11:40:00,80.11,80.12,80.1,80.11,3400.0,60.5393,60.5469,60.5318,60.5393,3400.0
2014-07-08 11:50:00,80.12,80.12,80.11,80.12,1700.0,60.5469,60.5469,60.5393,60.5469,1700.0
2014-07-08 12:00:00,80.12,80.13,80.11,80.13,31000.0,60.5469,60.5545,60.5393,60.5545,31000.0
2014-07-08 12:10:00,80.12,80.13,80.12,80.13,7500.0,60.5469,60.5545,60.5469,60.5545,7500.0
2014-07-08 12:20:00,80.13,80.13,80.13,80.13,5400.0,60.5545,60.5545,60.5545,60.5545,5400.0
2014-07-08 12:30:00,80.12,80.12,80.1,80.11,6400.0,60.5469,60.5469,60.5318,60.5393,6400.0
2014-07-08 12:40:00,80.11,80.12,80.1,80.12,4800.0,60.5393,60.5469,60.5318,60.5469,4800.0
2014-07-08 12:50:00,80.11,80.12,80.11,80.12,8100.0,60.5393,60.5469,60.5393,60.5469,8100.0
2014-07-08 13:00:00,80.12,80.13,80.1,80.13,8200.0,60.5469,60.5545,60.5318,60.5545,8200.0
2014-07-08 13:10:00,80.13,80.13,80.11,80.12,2900.0,60.5545,60.5545,60.5393,60.5469,2900.0
2014-07-08 13:20:00,80.12,80.12,80.11,80.11,2100.0,60.5469,60.5469,60.5393,60.5393,2100.0
2014-07-08 13:30:00,80.12,80.13,80.11,80.12,3200.0,60.5469,60.5545,60.5393,60.5469,3200.0
2014-07-08 13:40:00,80.13,80.13,80.12,80.13,1900.0,60.5545,60.5545,60.5469,60.5545,1900.0
2014-07-08 13:50:00,80.13,80.13,80.12,80.12,3700.0,60.5545,60.5545,60.5469,60.5469,3700.0
2014-07-08 14:00:00,80.12,80.13,80.12,80.13,6400.0,60.5469,60.5545,60.5469,60.5545,6400.0
2014-07-08 14:10:00,80.13,80.13,80.12,80.13,5600.0,60.5545,60.5545,60.5469,60.5545,5600.0
2014-07-08 14:20:00,80.12,80.13,80.12,80.13,7300.0,60.5469,60.5545,60.5469,60.5545,7300.0
2014-07-08 14:30:00,80.13,80.13,80.11,80.11,10500.0,60.5545,60.5545,60.5393,60.5393,10500.0
2014-07-08 14:40:00,80.11,80.12,80.11,80.12,700.0,60.5393,60.5469,60.5393,60.5469,700.0
2014-07-08 14:50:00,80.12,80.12,80.11,80.12,4200.0,60.5469,60.5469,60.5393,60.5469,4200.0
2014-07-08 15:00:00,80.12,80.12,80.1,80.11,4900.0,60.5469,60.5469,60.5318,60.5393,4900.0
2014-07-08 15:10:00,80.11,80.11,80.1,80.11,10200.0,60.5393,60.5393,60.5318,60.5393,10200.0
2014-07-08 15:20:00,80.11,80.11,80.1,80.11,8800.0,60.5393,60.5393,60.5318,60.5393,8800.0
2014-07-08 15:30:00,80.11,80.12,80.11,80.11,14800.0,60.5393,60.5469,60.5393,60.5393,14800.0
2014-07-08 15:40:00,80.11,80.12,80.11,80.12,2800.0,60.5393,60.5469,60.5393,60.5469,2800.0
2014-07-08 15:50:00,80.11,80.12,80.11,80.12,6700.0,60.5393,60.5469,60.5393,60.5469,6700.0
2014-07-09 09:30:00,80.07,80.08,80.05,80.06,17200.0,60.5091,60.5167,60.494,60.5016,17200.0
2014-07-09 09:40:00,80.07,80.07,80.06,80.06,1200.0,60.5091,60.5091,60.5016,60.5016,1200.0
2014-07-09 09:50:00,80.07,80.07,80.06,80.07,1300.0,60.5091,60.5091,60.5016,60.5091,1300.0
2014-07-09 10:00:00,80.07,80.07,80.06,80.07,8900.0,60.5091,60.5091,60.5016,60.5091,8900.0
2014-07-09 10:10:00,80.07,80.07,80.06,80.06,1900.0,60.5091,60.5091,60.5016,60.5016,1900.0
2014-07-09 10:20:00,80.07,80.08,80.06,80.07,2800.0,60.5091,60.5167,60.5016,60.5091,2800.0
2014-07-09 10:30:00,80.07,80.07,80.06,80.06,10200.0,60.5091,60.5091,60.5016,60.5016,10200.0
2014-07-09 10:40:00,80.06,80.07,80.06,80.06,2900.0,60.5016,60.5091,60.5016,60.5016,2900.0
2014-07-09 10:50:00,80.07,80.07,80.06,80.06,10000.0,60.5091,60.5091,60.5016,60.5016,10000.0
2014-07-09 11:00:00,80.05,80.06,80.05,80.06,5700.0,60.494,60.5016,60.494,60.5016,5700.0
2014-07-09 11:10:00,80.06,80.06,80.05,80.06,6100.0,60.5016,60.5016,60.494,60.5016,6100.0
2014-07-09 11:20:00,80.06,80.06,80.05,80.06,28500.0,60.5016,60.5016,60.494,60.5016,28500.0
2014-07-09 11:30:00,80.06,80.06,80.05,80.06,5100.0,60.5016,60.5016,60.494,60.5016,5100.0
2014-07-09 11:40:00,80.06,80.06,80.05,80.05,14500.0,60.5016,60.5016,60.494,60.494,14500.0
2014-07-09 11:50:00,80.05,80.06,80.05,80.06,3400.0,60.494,60.5016,60.494,60.5016,3400.0
2014-07-09 12:00:00,80.06,80.06,80.05,80.06,8600.0,60.5016,60.5016,60.494,60.5016,8600.0
2014-07-09 12:10:00,80.06,80.06,80.05,80.05,8400.0,60.5016,60.5016,60.494,60.494,8400.0
2014-07-09 12:20:00,80.05,80.07,80.05,80.05,15400.0,60.494,60.5091,60.494,60.494,15400.0
2014-07-09 12:30:00,80.05,80.07,80.05,80.07,5700.0,60.494,60.5091,60.494,60.5091,5700.0
2014-07-09 12:40:00,80.07,80.07,80.06,80.06,5200.0,60.5091,60.5091,60.5016,60.5016,5200.0
2014-07-09 12:50:00,80.07,80.07,80.06,80.06,3100.0,60.5091,60.5091,60.5016,60.5016,3100.0
2014-07-09 13:00:00,80.06,80.07,80.06,80.06,5000.0,60.5016,60.5091,60.5016,60.5016,5000.0
2014-07-09 13:10:00,80.06,80.07,80.06,80.06,2400.0,60.5016,60.5091,60.5016,60.5016,2400.0
2014-07-09 13:20:00,80.06,80.07,80.06,80.07,7000.0,60.5016,60.5091,60.5016,60.5091,7000.0
2014-07-09 13:30:00,80.06,80.07,80.06,80.07,1900.0,60.5016,60.5091,60.5016,60.5091,1900.0
2014-07-09 13:40:00,80.07,80.07,80.06,80.07,5200.0,60.5091,60.5091,60.5016,60.5091,5200.0
2014-07-09 13:50:00,80.07,80.07,80.06,80.06,1600.0,60.5091,60.5091,60.5016,60.5016,1600.0
2014-07-09 14:00:00,80.06,80.07,80.05,80.05,19000.0,60.5016,60.5091,60.494,60.494,19000.0
2014-07-09 14:10:00,80.05,80.1,80.05,80.1,13500.0,60.494,60.5318,60.494,60.5318,13500.0
2014-07-09 14:20:00,80.09,80.13,80.09,80.13,8500.0,60.5242,60.5545,60.5242,60.5545,8500.0
2014-07-09 14:30:00,80.13,80.16,80.13,80.15,10700.0,60.5545,60.5771,60.5545,60.5696,10700.0
2014-07-09 14:40:00,80.14,80.15,80.13,80.14,7500.0,60.562,60.5696,60.5545,60.562,7500.0
2014-07-09 14:50:00,80.14,80.19,80.13,80.18,25700.0,60.562,60.5998,60.5545,60.5922,25700.0
2014-07-09 15:00:00,80.18,80.18,80.17,80.18,6200.0,60.5922,60.5922,60.5847,60.5922,6200.0
2014-07-09 15:10:00,80.18,80.19,80.17,80.19,6300.0,60.5922,60.5998,60.5847,60.5998,6300.0
2014-07-09 15:20:00,80.19,80.19,80.16,80.17,12000.0,60.5998,60.5998,60.5771,60.5847,12000.0
2014-07-09 15:30:00,80.16,80.19,80.16,80.19,8700.0,60.5771,60.5998,60.5771,60.5998,8700.0
2014-07-09 15:40:00,80.18,80.19,80.18,80.18,9800.0,60.5922,60.5998,60.5922,60.5922,9800.0
2014-07-09 15:50:00,80.19,80.19,80.16,80.17,17700.0,60.5998,60.5998,60.5771,60.5847,17700.0
2014-07-10 09:30:00,80.23,80.23,80.18,80.23,16300.0,60.63,60.63,60.5922,60.63,16300.0
2014-07-10 09:40:00,80.23,80.25,80.23,80.24,6300.0,60.63,60.6451,60.63,60.6376,6300.0
2014-07-10 09:50:00,80.25,80.26,80.24,80.26,3300.0,60.6451,60.6527,60.6376,60.6527,3300.0
2014-07-10 10:00:00,80.25,80.26,80.24,80.25,16600.0,60.6451,60.6527,60.6376,60.6451,16600.0
2014-07-10 10:10:00,80.25,80.25,80.24,80.24,5600.0,60.6451,60.6451,60.6376,60.6376,5600.0
2014-07-10 10:20:00,80.25,80.25,80.24,80.25,17400.0,60.6451,60.6451,60.6376,60.6451,17400.0
2014-07-10 10:30:00,80.25,80.25,80.22,80.22,14800.0,60.6451,60.6451,60.6225,60.6225,14800.0
2014-07-10 10:40:00,80.22,80.23,80.22,80.22,1700.0,60.6225,60.63,60.6225,60.6225,1700.0
2014-07-10 10:50:00,80.23,80.23,80.22,80.22,3400.0,60.63,60.63,60.6225,60.6225,3400.0
2014-07-10 11:00:00,80.23,80.23,80.21,80.22,4200.0,60.63,60.63,60.6149,60.6225,4200.0
2014-07-10 11:10:00,80.22,80.22,80.21,80.22,7500.0,60.6225,60.6225,60.6149,60.6225,7500.0
2014-07-10 11:20:00,80.23,80.23,80.22,80.22,1800.0,60.63,60.63,60.6225,60.6225,1800.0
2014-07-10 11:30:00,80.23,80.23,80.22,80.22,5100.0,60.63,60.63,60.6225,60.6225,5100.0
2014-07-10 11:40:00,80.22,80.23,80.22,80.22,9600.0,60.6225,60.63,60.6225,60.6225,9600.0
2014-07-10 11:50:00,80.23,80.23,80.22,80.22,3600.0,60.63,60.63,60.6225,60.6225,3600.0
2014-07-10 12:00:00,80.23,80.23,80.22,80.22,8700.0,60.63,60.63,60.6225,60.6225,8700.0
2014-07-10 12:10:00,80.22,80.23,80.22,80.23,12300.0,60.6225,60.63,60.6225,60.63,12300.0
2014-07-10 12:20:00,80.23,80.24,80.23,80.23,33200.0,60.63,60.6376,60.63,60.63,33200.0
2014-07-10 12:30:00,80.23,80.24,80.23,80.23,8100.0,60.63,60.6376,60.63,60.63,8100.0
2014-07-10 12:40:00,80.24,80.24,80.23,80.23,8700.0,60.6376,60.6376,60.63,60.63,8700.0
2014-07-10 12:50:00,80.24,80.24,80.24,80.24,1800.0,60.6376,60.6376,60.6376,60.6376,1800.0
2014-07-10 13:00:00,80.24,80.24,80.23,80.23,2300.0,60.6376,60.6376,60.63,60.63,2300.0
2014-07-10 13:10:00,80.23,80.24,80.21,80.24,60900.0,60.63,60.6376,60.6149,60.6376,60900.0
2014-07-10 13:20:00,80.23,80.23,80.22,80.22,13200.0,60.63,60.63,60.6225,60.6225,13200.0
2014-07-10 13:30:00,80.22,80.23,80.22,80.22,9000.0,60.6225,60.63,60.6225,60.6225,9000.0
2014-07-10 13:40:00,80.22,80.23,80.22,80.22,2600.0,60.6225,60.63,60.6225,60.6225,2600.0
2014-07-10 13:50:00,80.22,80.23,80.22,80.22,2100.0,60.6225,60.63,60.6225,60.6225,2100.0
2014-07-10 14:00:00,80.23,80.23,80.21,80.21,8600.0,60.63,60.63,60.6149,60.6149,8600.0
2014-07-10 14:10:00,80.22,80.22,80.21,80.21,3700.0,60.6225,60.6225,60.6149,60.6149,3700.0
2014-07-10 14:20:00,80.22,80.22,80.21,80.22,3600.0,60.6225,60.6225,60.6149,60.6225,3600.0
2014-07-10 14:30:00,80.22,80.22,80.21,80.22,11800.0,60.6225,60.6225,60.6149,60.6225,11800.0
2014-07-10 14:40:00,80.22,80.22,80.21,80.21,7400.0,60.6225,60.6225,60.6149,60.6149,7400.0
2014-07-10 14:50:00,80.22,80.22,80.21,80.22,5700.0,60.6225,60.6225,60.6149,60.6225,5700.0
2014-07-10 15:00:00,80.22,80.22,80.21,80.22,10900.0,60.6225,60.6225,60.6149,60.6225,10900.0
2014-07-10 15:10:00,80.22,80.22,80.21,80.22,15100.0,60.6225,60.6225,60.6149,60.6225,15100.0
2014-07-10 15:20:00,80.22,80.24,80.22,80.22,47900.0,60.6225,60.6376,60.6225,60.6225,47900.0
2014-07-10 15:30:00,80.22,80.24,80.22,80.22,14300.0,60.6225,60.6376,60.6225,60.6225,14300.0
2014-07-10 15:40:00,80.23,80.23,80.22,80.22,9200.0,60.63,60.63,60.6225,60.6225,9200.0
2014-07-10 15:50:00,80.23,80.24,80.22,80.24,11700.0,60.63,60.6376,60.6225,60.6376,11700.0
2014-07-11 09:30:00,80.24,80.25,80.23,80.24,9900.0,60.6376,60.6451,60.63,60.6376,9900.0
2014-07-11 09:40:00,80.24,80.24,80.23,80.23,2300.0,60.6376,60.6376,60.63,60.63,2300.0
2014-07-11 09:50:00,80.23,80.24,80.22,80.23,5200.0,60.63,60.6376,60.6225,60.63,5200.0
2014-07-11 10:00:00,80.23,80.24,80.22,80.23,20200.0,60.63,60.6376,60.6225,60.63,20200.0
2014-07-11 10:10:00,80.22,80.23,80.22,80.23,5600.0,60.6225,60.63,60.6225,60.63,5600.0
2014-07-11 10:20:00,80.22,80.23,80.21,80.22,23100.0,60.6225,60.63,60.6149,60.6225,23100.0
2014-07-11 10:30:00,80.22,80.22,80.2,80.21,22000.0,60.6225,60.6225,60.6074,60.6149,22000.0
2014-07-11 10:40:00,80.2,80.22,80.2,80.22,9700.0,60.6074,60.6225,60.6074,60.6225,9700.0
2014-07-11 10:50:00,80.22,80.24,80.22,80.24,16900.0,60.6225,60.6376,60.6225,60.6376,16900.0
2014-07-11 11:00:00,80.24,80.24,80.23,80.24,2400.0,60.6376,60.6376,60.63,60.6376,2400.0
2014-07-11 11:10:00,80.23,80.24,80.23,80.23,12400.0,60.63,60.6376,60.63,60.63,12400.0
2014-07-11 11:20:00,80.24,80.24,80.23,80.23,3200.0,60.6376,60.6376,60.63,60.63,3200.0
2014-07-11 11:30:00,80.24,80.24,80.22,80.24,30700.0,60.6376,60.6376,60.6225,60.6376,30700.0
2014-07-11 11:40:00,80.24,80.24,80.23,80.24,14500.0,60.6376,60.6376,60.63,60.6376,14500.0
2014-07-11 11:50:00,80.23,80.24,80.23,80.24,9000.0,60.63,60.6376,60.63,60.6376,9000.0
2014-07-11 12:00:00,80.24,80.24,80.23,80.23,1200.0,60.6376,60.6376,60.63,60.63,1200.0
2014-07-11 12:10:00,80.23,80.24,80.23,80.23,13700.0,60.63,60.6376,60.63,60.63,13700.0
2014-07-11 12:20:00,80.24,80.24,80.23,80.24,9700.0,60.6376,60.6376,60.63,60.6376,9700.0
2014-07-11 12:30:00,80.24,80.24,80.23,80.24,2000.0,60.6376,60.6376,60.63,60.6376,2000.0
2014-07-11 12:40:00,80.24,80.24,80.23,80.24,1300.0,60.6376,60.6376,60.63,60.6376,1300.0
2014-07-11 12:50:00,80.24,80.24,80.23,80.24,3400.0,60.6376,60.6376,60.63,60.6376,3400.0
2014-07-11 13:00:00,80.24,80.24,80.23,80.23,2800.0,60.6376,60.6376,60.63,60.63,2800.0
2014-07-11 13:10:00,80.24,80.24,80.23,80.24,4400.0,60.6376,60.6376,60.63,60.6376,4400.0
2014-07-11 13:20:00,80.24,80.24,80.23,80.23,2900.0,60.6376,60.6376,60.63,60.63,2900.0
2014-07-11 13:30:00,80.23,80.24,80.23,80.24,700.0,60.63,60.6376,60.63,60.6376,700.0
2014-07-11 13:40:00,80.24,80.24,80.23,80.24,1300.0,60.6376,60.6376,60.63,60.6376,1300.0
2014-07-11 13:50:00,80.24,80.24,80.23,80.24,13100.0,60.6376,60.6376,60.63,60.6376,13100.0
2014-07-11 14:00:00,80.23,80.24,80.23,80.24,13700.0,60.63,60.6376,60.63,60.6376,13700.0
2014-07-11 14:10:00,80.24,80.24,80.23,80.24,19100.0,60.6376,60.6376,60.63,60.6376,19100.0
2014-07-11 14:20:00,80.24,80.24,80.23,80.24,16600.0,60.6376,60.6376,60.63,60.6376,16600.0
2014-07-11 14:30:00,80.24,80.24,80.23,80.24,10900.0,60.6376,60.6376,60.63,60.6376,10900.0
2014-07-11 14:40:00,80.24,80.24,80.22,80.22,25400.0,60.6376,60.6376,60.6225,60.6225,25400.0
2014-07-11 14:50:00,80.23,80.23,80.22,80.23,2100.0,60.63,60.63,60.6225,60.63,2100.0
2014-07-11 15:00:00,80.23,80.23,80.22,80.23,21500.0,60.63,60.63,60.6225,60.63,21500.0
2014-07-11 15:10:00,80.23,80.24,80.22,80.22,38700.0,60.63,60.6376,60.6225,60.6225,38700.0
2014-07-11 15:20:00,80.23,80.23,80.22,80.22,8800.0,60.63,60.63,60.6225,60.6225,8800.0
2014-07-11 15:30:00,80.23,80.24,80.22,80.24,76300.0,60.63,60.6376,60.6225,60.6376,76300.0
2014-07-11 15:40:00,80.23,80.24,80.23,80.23,10600.0,60.63,60.6376,60.63,60.63,10600.0
2014-07-11 15:50:00,80.24,80.24,80.21,80.21,22700.0,60.6376,60.6376,60.6149,60.6149,22700.0
2014-07-14 09:30:00,80.19,80.19,80.16,80.19,14200.0,60.5998,60.5998,60.5771,60.5998,14200.0
2014-07-14 09:40:00,80.16,80.18,80.16,80.18,2700.0,60.5771,60.5922,60.5771,60.5922,2700.0
2014-07-14 09:50:00,80.17,80.21,80.17,80.19,8200.0,60.5847,60.6149,60.5847,60.5998,8200.0
2014-07-14 10:00:00,80.2,80.21,80.19,80.2,4500.0,60.6074,60.6149,60.5998,60.6074,4500.0
2014-07-14 10:10:00,80.21,80.21,80.18,80.19,5700.0,60.6149,60.6149,60.5922,60.5998,5700.0
2014-07-14 10:20:00,80.19,80.19,80.18,80.19,3800.0,60.5998,60.5998,60.5922,60.5998,3800.0
2014-07-14 10:30:00,80.18,80.19,80.18,80.19,1900.0,60.5922,60.5998,60.5922,60.5998,1900.0
2014-07-14 10:40:00,80.18,80.19,80.17,80.18,5800.0,60.5922,60.5998,60.5847,60.5922,5800.0
2014-07-14 10:50:00,80.17,80.17,80.16,80.17,9900.0,60.5847,60.5847,60.5771,60.5847,9900.0
2014-07-14 11:00:00,80.17,80.18,80.15,80.17,6900.0,60.5847,60.5922,60.5696,60.5847,6900.0
2014-07-14 11:10:00,80.17,80.17,80.16,80.17,2200.0,60.5847,60.5847,60.5771,60.5847,2200.0
2014-07-14 11:20:00,80.16,80.19,80.16,80.18,14800.0,60.5771,60.5998,60.5771,60.5922,14800.0
2014-07-14 11:30:00,80.17,80.18,80.17,80.18,5400.0,60.5847,60.5922,60.5847,60.5922,5400.0
2014-07-14 11:40:00,80.17,80.18,80.17,80.17,3300.0,60.5847,60.5922,60.5847,60.5847,3300.0
2014-07-14 11:50:00,80.18,80.18,80.17,80.18,3000.0,60.5922,60.5922,60.5847,60.5922,3000.0
2014-07-14 12:00:00,80.17,80.18,80.17,80.18,4700.0,60.5847,60.5922,60.5847,60.5922,4700.0
2014-07-14 12:10:00,80.17,80.18,80.17,80.17,6600.0,60.5847,60.5922,60.5847,60.5847,6600.0
2014-07-14 12:20:00,80.17,80.18,80.17,80.18,2800.0,60.5847,60.5922,60.5847,60.5922,2800.0
2014-07-14 12:30:00,80.18,80.18,80.17,80.18,11900.0,60.5922,60.5922,60.5847,60.5922,11900.0
2014-07-14 12:40:00,80.17,80.18,80.17,80.17,6300.0,60.5847,60.5922,60.5847,60.5847,6300.0
2014-07-14 12:50:00,80.17,80.18,80.17,80.18,1400.0,60.5847,60.5922,60.5847,60.5922,1400.0
2014-07-14 13:00:00,80.17,80.18,80.17,80.17,3200.0,60.5847,60.5922,60.5847,60.5847,3200.0
2014-07-14 13:10:00,80.17,80.18,80.17,80.17,4500.0,60.5847,60.5922,60.5847,60.5847,4500.0
2014-07-14 13:20:00,80.18,80.18,80.17,80.17,3000.0,60.5922,60.5922,60.5847,60.5847,3000.0
2014-07-14 13:30:00,80.17,80.18,80.17,80.17,3900.0,60.5847,60.5922,60.5847,60.5847,3900.0
2014-07-14 13:40:00,80.18,80.18,80.17,80.18,5200.0,60.5922,60.5922,60.5847,60.5922,5200.0
2014-07-14 13:50:00,80.18,80.18,80.17,80.18,3100.0,60.5922,60.5922,60.5847,60.5922,3100.0
2014-07-14 14:00:00,80.17,80.18,80.17,80.18,2000.0,60.5847,60.5922,60.5847,60.5922,2000.0
2014-07-14 14:10:00,80.17,80.18,80.17,80.17,3300.0,60.5847,60.5922,60.5847,60.5847,3300.0
2014-07-14 14:20:00,80.17,80.18,80.17,80.18,7000.0,60.5847,60.5922,60.5847,60.5922,7000.0
2014-07-14 14:30:00,80.18,80.18,80.17,80.17,10400.0,60.5922,60.5922,60.5847,60.5847,10400.0
2014-07-14 14:40:00,80.17,80.18,80.17,80.17,7100.0,60.5847,60.5922,60.5847,60.5847,7100.0
2014-07-14 14:50:00,80.18,80.18,80.17,80.17,5700.0,60.5922,60.5922,60.5847,60.5847,5700.0
2014-07-14 15:00:00,80.18,80.18,80.17,80.17,17400.0,60.5922,60.5922,60.5847,60.5847,17400.0
2014-07-14 15:10:00,80.17,80.18,80.16,80.17,14700.0,60.5847,60.5922,60.5771,60.5847,14700.0
2014-07-14 15:20:00,80.16,80.18,80.16,80.18,6900.0,60.5771,60.5922,60.5771,60.5922,6900.0
2014-07-14 15:30:00,80.18,80.18,80.17,80.18,7700.0,60.5922,60.5922,60.5847,60.5922,7700.0
2014-07-14 15:40:00,80.18,80.18,80.17,80.18,6600.0,60.5922,60.5922,60.5847,60.5922,6600.0
2014-07-14 15:50:00,80.18,80.18,80.17,80.18,17600.0,60.5922,60.5922,60.5847,60.5922,17600.0
2014-07-15 09:30:00,80.18,80.21,80.17,80.21,11500.0,60.5922,60.6149,60.5847,60.6149,11500.0
2014-07-15 09:40:00,80.21,80.21,80.17,80.2,2200.0,60.6149,60.6149,60.5847,60.6074,2200.0
2014-07-15 09:50:00,80.19,80.25,80.19,80.23,19400.0,60.5998,60.6451,60.5998,60.63,19400.0
2014-07-15 10:00:00,80.23,80.24,80.22,80.24,7600.0,60.63,60.6376,60.6225,60.6376,7600.0
2014-07-15 10:10:00,80.23,80.24,80.22,80.23,7400.0,60.63,60.6376,60.6225,60.63,7400.0
2014-07-15 10:20:00,80.22,80.23,80.2,80.2,4000.0,60.6225,60.63,60.6074,60.6074,4000.0
2014-07-15 10:30:00,80.2,80.21,80.18,80.18,17400.0,60.6074,60.6149,60.5922,60.5922,17400.0
2014-07-15 10:40:00,80.18,80.19,80.18,80.18,8500.0,60.5922,60.5998,60.5922,60.5922,8500.0
2014-07-15 10:50:00,80.18,80.18,80.15,80.16,10300.0,60.5922,60.5922,60.5696,60.5771,10300.0
2014-07-15 11:00:00,80.16,80.16,80.13,80.14,21600.0,60.5771,60.5771,60.5545,60.562,21600.0
2014-07-15 11:10:00,80.14,80.15,80.12,80.14,10600.0,60.562,60.5696,60.5469,60.562,10600.0
2014-07-15 11:20:00,80.15,80.16,80.15,80.15,11700.0,60.5696,60.5771,60.5696,60.5696,11700.0
2014-07-15 11:30:00,80.15,80.16,80.15,80.15,12900.0,60.5696,60.5771,60.5696,60.5696,12900.0
2014-07-15 11:40:00,80.16,80.17,80.15,80.16,5200.0,60.5771,60.5847,60.5696,60.5771,5200.0
2014-07-15 11:50:00,80.17,80.18,80.16,80.18,6100.0,60.5847,60.5922,60.5771,60.5922,6100.0
2014-07-15 12:00:00,80.17,80.18,80.17,80.17,2500.0,60.5847,60.5922,60.5847,60.5847,2500.0
2014-07-15 12:10:00,80.17,80.18,80.17,80.18,3900.0,60.5847,60.5922,60.5847,60.5922,3900.0
2014-07-15 12:20:00,80.17,80.18,80.17,80.17,4100.0,60.5847,60.5922,60.5847,60.5847,4100.0
2014-07-15 12:30:00,80.17,80.18,80.17,80.17,3300.0,60.5847,60.5922,60.5847,60.5847,3300.0
2014-07-15 12:40:00,80.18,80.18,80.17,80.17,3800.0,60.5922,60.5922,60.5847,60.5847,3800.0
2014-07-15 12:50:00,80.17,80.18,80.17,80.17,3800.0,60.5847,60.5922,60.5847,60.5847,3800.0
2014-07-15 13:00:00,80.17,80.19,80.17,80.19,10700.0,60.5847,60.5998,60.5847,60.5998,10700.0
2014-07-15 13:10:00,80.18,80.19,80.18,80.19,7300.0,60.5922,60.5998,60.5922,60.5998,7300.0
2014-07-15 13:20:00,80.19,80.19,80.16,80.17,8400.0,60.5998,60.5998,60.5771,60.5847,8400.0
2014-07-15 13:30:00,80.17,80.2,80.17,80.2,18900.0,60.5847,60.6074,60.5847,60.6074,18900.0
2014-07-15 13:40:00,80.2,80.2,80.19,80.19,3400.0,60.6074,60.6074,60.5998,60.5998,3400.0
2014-07-15 13:50:00,80.19,80.2,80.19,80.19,3500.0,60.5998,60.6074,60.5998,60.5998,3500.0
2014-07-15 14:00:00,80.2,80.2,80.19,80.2,2700.0,60.6074,60.6074,60.5998,60.6074,2700.0
2014-07-15 14:10:00,80.19,80.2,80.19,80.2,9500.0,60.5998,60.6074,60.5998,60.6074,9500.0
2014-07-15 14:20:00,80.19,80.19,80.17,80.17,13100.0,60.5998,60.5998,60.5847,60.5847,13100.0
2014-07-15 14:30:00,80.17,80.18,80.17,80.17,6600.0,60.5847,60.5922,60.5847,60.5847,6600.0
2014-07-15 14:40:00,80.17,80.18,80.17,80.18,7100.0,60.5847,60.5922,60.5847,60.5922,7100.0
2014-07-15 14:50:00,80.17,80.18,80.17,80.18,6100.0,60.5847,60.5922,60.5847,60.5922,6100.0
2014-07-15 15:00:00,80.18,80.18,80.17,80.18,14600.0,60.5922,60.5922,60.5847,60.5922,14600.0
2014-07-15 15:10:00,80.17,80.18,80.17,80.17,2300.0,60.5847,60.5922,60.5847,60.5847,2300.0
2014-07-15 15:20:00,80.18,80.18,80.17,80.17,8100.0,60.5922,60.5922,60.5847,60.5847,8100.0
2014-07-15 15:30:00,80.18,80.18,80.17,80.17,8800.0,60.5922,60.5922,60.5847,60.5847,8800.0
2014-07-15 15:40:00,80.18,80.18,80.17,80.18,7900.0,60.5922,60.5922,60.5847,60.5922,7900.0
2014-07-15 15:50:00,80.17,80.18,80.17,80.17,15300.0,60.5847,60.5922,60.5847,60.5847,15300.0
2014-07-16 09:30:00,80.13,80.15,80.13,80.15,4900.0,60.5545,60.5696,60.5545,60.5696,4900.0
2014-07-16 09:40:00,80.14,80.16,80.14,80.15,2200.0,60.562,60.5771,60.562,60.5696,2200.0
2014-07-16 09:50:00,80.15,80.18,80.15,80.18,26800.0,60.5696,60.5922,60.5696,60.5922,26800.0
2014-07-16 10:00:00,80.17,80.17,80.15,80.16,9000.0,60.5847,60.5847,60.5696,60.5771,9000.0
2014-07-16 10:10:00,80.16,80.16,80.15,80.16,3700.0,60.5771,60.5771,60.5696,60.5771,3700.0
2014-07-16 10:20:00,80.15,80.15,80.12,80.15,20800.0,60.5696,60.5696,60.5469,60.5696,20800.0
2014-07-16 10:30:00,80.15,80.16,80.14,80.15,7200.0,60.5696,60.5771,60.562,60.5696,7200.0
2014-07-16 10:40:00,80.16,80.16,80.15,80.15,2300.0,60.5771,60.5771,60.5696,60.5696,2300.0
2014-07-16 10:50:00,80.16,80.16,80.15,80.15,1400.0,60.5771,60.5771,60.5696,60.5696,1400.0
2014-07-16 11:00:00,80.16,80.16,80.15,80.16,2700.0,60.5771,60.5771,60.5696,60.5771,2700.0
2014-07-16 11:10:00,80.16,80.16,80.15,80.16,5700.0,60.5771,60.5771,60.5696,60.5771,5700.0
2014-07-16 11:20:00,80.16,80.16,80.14,80.14,21100.0,60.5771,60.5771,60.562,60.562,21100.0
2014-07-16 11:30:00,80.14,80.16,80.14,80.15,6000.0,60.562,60.5771,60.562,60.5696,6000.0
2014-07-16 11:40:00,80.15,80.16,80.14,80.15,11900.0,60.5696,60.5771,60.562,60.5696,11900.0
2014-07-16 11:50:00,80.14,80.15,80.14,80.14,3000.0,60.562,60.5696,60.562,60.562,3000.0
2014-07-16 12:00:00,80.15,80.15,80.15,80.15,1400.0,60.5696,60.5696,60.5696,60.5696,1400.0
2014-07-16 12:10:00,80.15,80.16,80.15,80.15,6800.0,60.5696,60.5771,60.5696,60.5696,6800.0
2014-07-16 12:20:00,80.16,80.16,80.15,80.15,3100.0,60.5771,60.5771,60.5696,60.5696,3100.0
2014-07-16 12:30:00,80.16,80.17,80.16,80.17,7200.0,60.5771,60.5847,60.5771,60.5847,7200.0
2014-07-16 12:40:00,80.17,80.17,80.16,80.16,7500.0,60.5847,60.5847,60.5771,60.5771,7500.0
2014-07-16 12:50:00,80.16,80.17,80.16,80.17,4100.0,60.5771,60.5847,60.5771,60.5847,4100.0
2014-07-16 13:00:00,80.17,80.17,80.13,80.16,203400.0,60.5847,60.5847,60.5545,60.5771,203400.0
2014-07-16 13:10:00,80.15,80.16,80.15,80.15,20600.0,60.5696,60.5771,60.5696,60.5696,20600.0
2014-07-16 13:20:00,80.15,80.16,80.15,80.15,12500.0,60.5696,60.5771,60.5696,60.5696,12500.0
2014-07-16 13:30:00,80.16,80.16,80.15,80.15,18900.0,60.5771,60.5771,60.5696,60.5696,18900.0
2014-07-16 13:40:00,80.15,80.16,80.15,80.15,3500.0,60.5696,60.5771,60.5696,60.5696,3500.0
2014-07-16 13:50:00,80.16,80.16,80.15,80.16,2300.0,60.5771,60.5771,60.5696,60.5771,2300.0
2014-07-16 14:00:00,80.16,80.16,80.15,80.15,4700.0,60.5771,60.5771,60.5696,60.5696,4700.0
2014-07-16 14:10:00,80.14,80.15,80.13,80.14,25200.0,60.562,60.5696,60.5545,60.562,25200.0
2014-07-16 14:20:00,80.14,80.15,80.13,80.13,36600.0,60.562,60.5696,60.5545,60.5545,36600.0
2014-07-16 14:30:00,80.13,80.14,80.13,80.14,2600.0,60.5545,60.562,60.5545,60.562,2600.0
2014-07-16 14:40:00,80.14,80.15,80.13,80.14,11400.0,60.562,60.5696,60.5545,60.562,11400.0
2014-07-16 14:50:00,80.13,80.14,80.13,80.13,9400.0,60.5545,60.562,60.5545,60.5545,9400.0
2014-07-16 15:00:00,80.13,80.15,80.13,80.14,12300.0,60.5545,60.5696,60.5545,60.562,12300.0
2014-07-16 15:10:00,80.14,80.15,80.13,80.14,4200.0,60.562,60.5696,60.5545,60.562,4200.0
2014-07-16 15:20:00,80.14,80.15,80.13,80.13,10400.0,60.562,60.5696,60.5545,60.5545,10400.0
2014-07-16 15:30:00,80.14,80.14,80.13,80.14,31200.0,60.562,60.562,60.5545,60.562,31200.0
2014-07-16 15:40:00,80.14,80.15,80.14,80.15,24800.0,60.562,60.5696,60.562,60.5696,24800.0
2014-07-16 15:50:00,80.14,80.15,80.13,80.14,17900.0,60.562,60.5696,60.5545,60.562,17900.0
2014-07-17 09:30:00,80.22,80.23,80.17,80.21,8100.0,60.6225,60.63,60.5847,60.6149,8100.0
2014-07-17 09:40:00,80.22,80.22,80.19,80.21,9900.0,60.6225,60.6225,60.5998,60.6149,9900.0
2014-07-17 09:50:00,80.2,80.21,80.18,80.19,2500.0,60.6074,60.6149,60.5922,60.5998,2500.0
2014-07-17 10:00:00,80.19,80.2,80.18,80.19,13300.0,60.5998,60.6074,60.5922,60.5998,13300.0
2014-07-17 10:10:00,80.19,80.19,80.17,80.18,12000.0,60.5998,60.5998,60.5847,60.5922,12000.0
2014-07-17 10:20:00,80.18,80.18,80.17,80.18,4500.0,60.5922,60.5922,60.5847,60.5922,4500.0
2014-07-17 10:30:00,80.18,80.18,80.17,80.17,18200.0,60.5922,60.5922,60.5847,60.5847,18200.0
2014-07-17 10:40:00,80.17,80.17,80.16,80.17,3200.0,60.5847,60.5847,60.5771,60.5847,3200.0
2014-07-17 10:50:00,80.17,80.17,80.17,80.17,6600.0,60.5847,60.5847,60.5847,60.5847,6600.0
2014-07-17 11:00:00,80.17,80.17,80.16,80.17,8300.0,60.5847,60.5847,60.5771,60.5847,8300.0
2014-07-17 11:10:00,80.17,80.17,80.16,80.17,4000.0,60.5847,60.5847,60.5771,60.5847,4000.0
2014-07-17 11:20:00,80.17,80.17,80.16,80.17,30800.0,60.5847,60.5847,60.5771,60.5847,30800.0
2014-07-17 11:30:00,80.17,80.18,80.17,80.17,16700.0,60.5847,60.5922,60.5847,60.5847,16700.0
2014-07-17 11:40:00,80.17,80.18,80.17,80.18,8600.0,60.5847,60.5922,60.5847,60.5922,8600.0
2014-07-17 11:50:00,80.18,80.18,80.17,80.18,1000.0,60.5922,60.5922,60.5847,60.5922,1000.0
2014-07-17 12:00:00,80.18,80.18,80.17,80.18,3500.0,60.5922,60.5922,60.5847,60.5922,3500.0
2014-07-17 12:10:00,80.17,80.18,80.17,80.18,900.0,60.5847,60.5922,60.5847,60.5922,900.0
2014-07-17 12:20:00,80.17,80.18,80.17,80.18,6200.0,60.5847,60.5922,60.5847,60.5922,6200.0
2014-07-17 12:30:00,80.18,80.18,80.17,80.18,7200.0,60.5922,60.5922,60.5847,60.5922,7200.0
2014-07-17 12:40:00,80.17,80.18,80.17,80.17,5200.0,60.5847,60.5922,60.5847,60.5847,5200.0
2014-07-17 12:50:00,80.17,80.18,80.17,80.18,4200.0,60.5847,60.5922,60.5847,60.5922,4200.0
2014-07-17 13:00:00,80.18,80.18,80.17,80.18,3000.0,60.5922,60.5922,60.5847,60.5922,3000.0
2014-07-17 13:10:00,80.18,80.18,80.17,80.18,6500.0,60.5922,60.5922,60.5847,60.5922,6500.0
2014-07-17 13:20:00,80.18,80.18,80.17,80.18,8800.0,60.5922,60.5922,60.5847,60.5922,8800.0
2014-07-17 13:30:00,80.18,80.18,80.18,80.18,27900.0,60.5922,60.5922,60.5922,60.5922,27900.0
2014-07-17 13:40:00,80.18,80.18,80.17,80.18,5300.0,60.5922,60.5922,60.5847,60.5922,5300.0
2014-07-17 13:50:00,80.17,80.18,80.17,80.17,6800.0,60.5847,60.5922,60.5847,60.5847,6800.0
2014-07-17 14:00:00,80.18,80.18,80.18,80.18,8800.0,60.5922,60.5922,60.5922,60.5922,8800.0
2014-07-17 14:10:00,80.18,80.18,80.17,80.17,8900.0,60.5922,60.5922,60.5847,60.5847,8900.0
2014-07-17 14:20:00,80.18,80.19,80.17,80.18,17900.0,60.5922,60.5998,60.5847,60.5922,17900.0
2014-07-17 14:30:00,80.18,80.18,80.17,80.17,4300.0,60.5922,60.5922,60.5847,60.5847,4300.0
2014-07-17 14:40:00,80.18,80.18,80.17,80.18,4900.0,60.5922,60.5922,60.5847,60.5922,4900.0
2014-07-17 14:50:00,80.17,80.18,80.17,80.18,2800.0,60.5847,60.5922,60.5847,60.5922,2800.0
2014-07-17 15:00:00,80.18,80.18,80.17,80.17,12500.0,60.5922,60.5922,60.5847,60.5847,12500.0
2014-07-17 15:10:00,80.18,80.18,80.17,80.18,12800.0,60.5922,60.5922,60.5847,60.5922,12800.0
2014-07-17 15:20:00,80.17,80.18,80.17,80.17,10300.0,60.5847,60.5922,60.5847,60.5847,10300.0
2014-07-17 15:30:00,80.17,80.18,80.17,80.18,5700.0,60.5847,60.5922,60.5847,60.5922,5700.0
2014-07-17 15:40:00,80.18,80.18,80.16,80.17,32600.0,60.5922,60.5922,60.5771,60.5847,32600.0
2014-07-17 15:50:00,80.18,80.18,80.16,80.16,7300.0,60.5922,60.5922,60.5771,60.5771,7300.0
2014-07-18 09:30:00,80.2,80.2,80.15,80.18,11700.0,60.6074,60.6074,60.5696,60.5922,11700.0
2014-07-18 09:40:00,80.19,80.19,80.16,80.18,3100.0,60.5998,60.5998,60.5771,60.5922,3100.0
2014-07-18 09:50:00,80.19,80.2,80.18,80.18,3900.0,60.5998,60.6074,60.5922,60.5922,3900.0
2014-07-18 10:00:00,80.17,80.19,80.17,80.18,7100.0,60.5847,60.5998,60.5847,60.5922,7100.0
2014-07-18 10:10:00,80.18,80.18,80.16,80.18,2200.0,60.5922,60.5922,60.5771,60.5922,2200.0
2014-07-18 10:20:00,80.18,80.18,80.17,80.17,2900.0,60.5922,60.5922,60.5847,60.5847,2900.0
2014-07-18 10:30:00,80.16,80.18,80.15,80.15,8600.0,60.5771,60.5922,60.5696,60.5696,8600.0
2014-07-18 10:40:00,80.16,80.18,80.16,80.18,4400.0,60.5771,60.5922,60.5771,60.5922,4400.0
2014-07-18 10:50:00,80.18,80.18,80.17,80.17,3600.0,60.5922,60.5922,60.5847,60.5847,3600.0
2014-07-18 11:00:00,80.18,80.18,80.16,80.17,6900.0,60.5922,60.5922,60.5771,60.5847,6900.0
2014-07-18 11:10:00,80.17,80.18,80.17,80.18,1500.0,60.5847,60.5922,60.5847,60.5922,1500.0
2014-07-18 11:20:00,80.17,80.17,80.16,80.16,2700.0,60.5847,60.5847,60.5771,60.5771,2700.0
2014-07-18 11:30:00,80.17,80.18,80.17,80.17,21900.0,60.5847,60.5922,60.5847,60.5847,21900.0
2014-07-18 11:40:00,80.17,80.18,80.17,80.17,4200.0,60.5847,60.5922,60.5847,60.5847,4200.0
2014-07-18 11:50:00,80.17,80.18,80.17,80.18,9700.0,60.5847,60.5922,60.5847,60.5922,9700.0
2014-07-18 12:00:00,80.17,80.18,80.16,80.16,2900.0,60.5847,60.5922,60.5771,60.5771,2900.0
2014-07-18 12:10:00,80.17,80.17,80.16,80.17,6300.0,60.5847,60.5847,60.5771,60.5847,6300.0
2014-07-18 12:20:00,80.17,80.17,80.15,80.16,13400.0,60.5847,60.5847,60.5696,60.5771,13400.0
2014-07-18 12:30:00,80.15,80.16,80.15,80.16,4300.0,60.5696,60.5771,60.5696,60.5771,4300.0
2014-07-18 12:40:00,80.16,80.16,80.15,80.15,10100.0,60.5771,60.5771,60.5696,60.5696,10100.0
2014-07-18 12:50:00,80.15,80.16,80.15,80.16,2000.0,60.5696,60.5771,60.5696,60.5771,2000.0
2014-07-18 13:00:00,80.16,80.17,80.15,80.16,2700.0,60.5771,60.5847,60.5696,60.5771,2700.0
2014-07-18 13:10:00,80.16,80.16,80.14,80.16,92300.0,60.5771,60.5771,60.562,60.5771,92300.0
2014-07-18 13:20:00,80.16,80.17,80.15,80.16,6400.0,60.5771,60.5847,60.5696,60.5771,6400.0
2014-07-18 13:30:00,80.16,80.17,80.15,80.16,5300.0,60.5771,60.5847,60.5696,60.5771,5300.0
2014-07-18 13:40:00,80.16,80.19,80.15,80.19,116000.0,60.5771,60.5998,60.5696,60.5998,116000.0
2014-07-18 13:50:00,80.18,80.18,80.17,80.18,1900.0,60.5922,60.5922,60.5847,60.5922,1900.0
2014-07-18 14:00:00,80.19,80.19,80.17,80.19,3500.0,60.5998,60.5998,60.5847,60.5998,3500.0
2014-07-18 14:10:00,80.19,80.19,80.18,80.19,5200.0,60.5998,60.5998,60.5922,60.5998,5200.0
2014-07-18 14:20:00,80.19,80.19,80.17,80.18,11800.0,60.5998,60.5998,60.5847,60.5922,11800.0
2014-07-18 14:30:00,80.18,80.18,80.17,80.18,6400.0,60.5922,60.5922,60.5847,60.5922,6400.0
2014-07-18 14:40:00,80.17,80.18,80.16,80.16,9700.0,60.5847,60.5922,60.5771,60.5771,9700.0
2014-07-18 14:50:00,80.16,80.19,80.16,80.19,9200.0,60.5771,60.5998,60.5771,60.5998,9200.0
2014-07-18 15:00:00,80.18,80.19,80.18,80.18,6900.0,60.5922,60.5998,60.5922,60.5922,6900.0
2014-07-18 15:10:00,80.18,80.19,80.18,80.18,13500.0,60.5922,60.5998,60.5922,60.5922,13500.0
2014-07-18 15:20:00,80.18,80.18,80.17,80.17,3600.0,60.5922,60.5922,60.5847,60.5847,3600.0
2014-07-18 15:30:00,80.17,80.17,80.16,80.17,16800.0,60.5847,60.5847,60.5771,60.5847,16800.0
2014-07-18 15:40:00,80.17,80.17,80.15,80.15,16400.0,60.5847,60.5847,60.5696,60.5696,16400.0
2014-07-18 15:50:00,80.16,80.16,80.15,80.15,29500.0,60.5771,60.5771,60.5696,60.5696,29500.0
2014-07-21 09:30:00,80.15,80.15,80.13,80.15,21200.0,60.5696,60.5696,60.5545,60.5696,21200.0
2014-07-21 09:40:00,80.15,80.15,80.14,80.15,3000.0,60.5696,60.5696,60.562,60.5696,3000.0
2014-07-21 09:50:00,80.15,80.15,80.14,80.14,3000.0,60.5696,60.5696,60.562,60.562,3000.0
2014-07-21 10:00:00,80.15,80.16,80.14,80.15,18800.0,60.5696,60.5771,60.562,60.5696,18800.0
2014-07-21 10:10:00,80.15,80.16,80.14,80.16,16800.0,60.5696,60.5771,60.562,60.5771,16800.0
2014-07-21 10:20:00,80.16,80.16,80.15,80.16,7000.0,60.5771,60.5771,60.5696,60.5771,7000.0
2014-07-21 10:30:00,80.16,80.16,80.15,80.16,13900.0,60.5771,60.5771,60.5696,60.5771,13900.0
2014-07-21 10:40:00,80.16,80.17,80.16,80.16,18300.0,60.5771,60.5847,60.5771,60.5771,18300.0
2014-07-21 10:50:00,80.16,80.18,80.16,80.17,25900.0,60.5771,60.5922,60.5771,60.5847,25900.0
2014-07-21 11:00:00,80.17,80.18,80.17,80.18,10200.0,60.5847,60.5922,60.5847,60.5922,10200.0
2014-07-21 11:10:00,80.18,80.18,80.17,80.17,23400.0,60.5922,60.5922,60.5847,60.5847,23400.0
2014-07-21 11:20:00,80.17,80.18,80.17,80.17,7600.0,60.5847,60.5922,60.5847,60.5847,7600.0
2014-07-21 11:30:00,80.18,80.18,80.17,80.18,6200.0,60.5922,60.5922,60.5847,60.5922,6200.0
2014-07-21 11:40:00,80.18,80.19,80.17,80.17,8400.0,60.5922,60.5998,60.5847,60.5847,8400.0
2014-07-21 11:50:00,80.18,80.19,80.17,80.19,3500.0,60.5922,60.5998,60.5847,60.5998,3500.0
2014-07-21 12:00:00,80.19,80.19,80.18,80.19,3400.0,60.5998,60.5998,60.5922,60.5998,3400.0
2014-07-21 12:10:00,80.19,80.19,80.18,80.18,1100.0,60.5998,60.5998,60.5922,60.5922,1100.0
2014-07-21 12:20:00,80.19,80.19,80.17,80.17,11500.0,60.5998,60.5998,60.5847,60.5847,11500.0
2014-07-21 12:30:00,80.17,80.18,80.17,80.17,3600.0,60.5847,60.5922,60.5847,60.5847,3600.0
2014-07-21 12:40:00,80.17,80.18,80.17,80.18,400.0,60.5847,60.5922,60.5847,60.5922,400.0
2014-07-21 12:50:00,80.18,80.18,80.17,80.17,3000.0,60.5922,60.5922,60.5847,60.5847,3000.0
2014-07-21 13:00:00,80.17,80.17,80.17,80.17,8500.0,60.5847,60.5847,60.5847,60.5847,8500.0
2014-07-21 13:10:00,80.17,80.17,80.16,80.16,23200.0,60.5847,60.5847,60.5771,60.5771,23200.0
2014-07-21 13:20:00,80.16,80.17,80.15,80.15,8700.0,60.5771,60.5847,60.5696,60.5696,8700.0
2014-07-21 13:30:00,80.15,80.17,80.15,80.16,4100.0,60.5696,60.5847,60.5696,60.5771,4100.0
2014-07-21 13:40:00,80.17,80.17,80.15,80.16,18100.0,60.5847,60.5847,60.5696,60.5771,18100.0
2014-07-21 13:50:00,80.16,80.16,80.15,80.16,5000.0,60.5771,60.5771,60.5696,60.5771,5000.0
2014-07-21 14:00:00,80.16,80.16,80.15,80.16,3500.0,60.5771,60.5771,60.5696,60.5771,3500.0
2014-07-21 14:10:00,80.16,80.16,80.15,80.16,6200.0,60.5771,60.5771,60.5696,60.5771,6200.0
2014-07-21 14:20:00,80.15,80.16,80.15,80.16,3400.0,60.5696,60.5771,60.5696,60.5771,3400.0
2014-07-21 14:30:00,80.16,80.16,80.14,80.15,41600.0,60.5771,60.5771,60.562,60.5696,41600.0
2014-07-21 14:40:00,80.14,80.15,80.14,80.15,2800.0,60.562,60.5696,60.562,60.5696,2800.0
2014-07-21 14:50:00,80.14,80.15,80.13,80.14,9000.0,60.562,60.5696,60.5545,60.562,9000.0
2014-07-21 15:00:00,80.14,80.14,80.13,80.13,9200.0,60.562,60.562,60.5545,60.5545,9200.0
2014-07-21 15:10:00,80.13,80.14,80.13,80.13,40100.0,60.5545,60.562,60.5545,60.5545,40100.0
2014-07-21 15:20:00,80.13,80.14,80.12,80.12,20800.0,60.5545,60.562,60.5469,60.5469,20800.0
2014-07-21 15:30:00,80.13,80.13,80.12,80.12,11800.0,60.5545,60.5545,60.5469,60.5469,11800.0
2014-07-21 15:40:00,80.12,80.12,80.11,80.12,6700.0,60.5469,60.5469,60.5393,60.5469,6700.0
2014-07-21 15:50:00,80.12,80.12,80.1,80.11,9000.0,60.5469,60.5469,60.5318,60.5393,9000.0
2014-07-22 09:30:00,80.17,80.17,80.12,80.14,5300.0,60.5847,60.5847,60.5469,60.562,5300.0
2014-07-22 09:40:00,80.13,80.16,80.13,80.16,11400.0,60.5545,60.5771,60.5545,60.5771,11400.0
2014-07-22 09:50:00,80.14,80.16,80.14,80.16,2900.0,60.562,60.5771,60.562,60.5771,2900.0
2014-07-22 10:00:00,80.16,80.16,80.13,80.16,6100.0,60.5771,60.5771,60.5545,60.5771,6100.0
2014-07-22 10:10:00,80.15,80.15,80.12,80.13,7100.0,60.5696,60.5696,60.5469,60.5545,7100.0
2014-07-22 10:20:00,80.13,80.13,80.13,80.13,1500.0,60.5545,60.5545,60.5545,60.5545,1500.0
2014-07-22 10:30:00,80.13,80.13,80.12,80.12,2300.0,60.5545,60.5545,60.5469,60.5469,2300.0
2014-07-22 10:40:00,80.13,80.13,80.12,80.13,8600.0,60.5545,60.5545,60.5469,60.5545,8600.0
2014-07-22 10:50:00,80.13,80.13,80.12,80.12,7100.0,60.5545,60.5545,60.5469,60.5469,7100.0
2014-07-22 11:00:00,80.13,80.13,80.12,80.12,6400.0,60.5545,60.5545,60.5469,60.5469,6400.0
2014-07-22 11:10:00,80.12,80.13,80.12,80.13,13300.0,60.5469,60.5545,60.5469,60.5545,13300.0
2014-07-22 11:20:00,80.12,80.13,80.12,80.12,5600.0,60.5469,60.5545,60.5469,60.5469,5600.0
2014-07-22 11:30:00,80.12,80.13,80.12,80.13,8700.0,60.5469,60.5545,60.5469,60.5545,8700.0
2014-07-22 11:40:00,80.13,80.13,80.12,80.13,1100.0,60.5545,60.5545,60.5469,60.5545,1100.0
2014-07-22 11:50:00,80.13,80.13,80.12,80.12,3100.0,60.5545,60.5545,60.5469,60.5469,3100.0
2014-07-22 12:00:00,80.12,80.13,80.12,80.13,4400.0,60.5469,60.5545,60.5469,60.5545,4400.0
2014-07-22 12:10:00,80.12,80.13,80.12,80.12,2600.0,60.5469,60.5545,60.5469,60.5469,2600.0
2014-07-22 12:20:00,80.13,80.13,80.12,80.13,41900.0,60.5545,60.5545,60.5469,60.5545,41900.0
2014-07-22 12:30:00,80.12,80.13,80.12,80.13,13600.0,60.5469,60.5545,60.5469,60.5545,13600.0
2014-07-22 12:40:00,80.13,80.13,80.12,80.12,4800.0,60.5545,60.5545,60.5469,60.5469,4800.0
2014-07-22 12:50:00,80.13,80.13,80.12,80.12,8200.0,60.5545,60.5545,60.5469,60.5469,8200.0
2014-07-22 13:00:00,80.13,80.13,80.12,80.12,13100.0,60.5545,60.5545,60.5469,60.5469,13100.0
2014-07-22 13:10:00,80.13,80.13,80.12,80.12,5200.0,60.5545,60.5545,60.5469,60.5469,5200.0
2014-07-22 13:20:00,80.12,80.13,80.12,80.12,5000.0,60.5469,60.5545,60.5469,60.5469,5000.0
2014-07-22 13:30:00,80.12,80.15,80.12,80.13,28200.0,60.5469,60.5696,60.5469,60.5545,28200.0
2014-07-22 13:40:00,80.14,80.14,80.13,80.13,9500.0,60.562,60.562,60.5545,60.5545,9500.0
2014-07-22 13:50:00,80.14,80.14,80.13,80.14,26700.0,60.562,60.562,60.5545,60.562,26700.0
2014-07-22 14:00:00,80.15,80.15,80.14,80.15,1700.0,60.5696,60.5696,60.562,60.5696,1700.0
2014-07-22 14:10:00,80.14,80.15,80.14,80.15,3400.0,60.562,60.5696,60.562,60.5696,3400.0
2014-07-22 14:20:00,80.15,80.16,80.15,80.15,5400.0,60.5696,60.5771,60.5696,60.5696,5400.0
2014-07-22 14:30:00,80.16,80.16,80.15,80.16,12700.0,60.5771,60.5771,60.5696,60.5771,12700.0
2014-07-22 14:40:00,80.16,80.16,80.14,80.14,67700.0,60.5771,60.5771,60.562,60.562,67700.0
2014-07-22 14:50:00,80.14,80.15,80.14,80.14,49500.0,60.562,60.5696,60.562,60.562,49500.0
2014-07-22 15:00:00,80.14,80.15,80.13,80.14,20200.0,60.562,60.5696,60.5545,60.562,20200.0
2014-07-22 15:10:00,80.14,80.14,80.13,80.13,57400.0,60.562,60.562,60.5545,60.5545,57400.0
2014-07-22 15:20:00,80.13,80.14,80.13,80.14,90200.0,60.5545,60.562,60.5545,60.562,90200.0
2014-07-22 15:30:00,80.13,80.14,80.13,80.13,11100.0,60.5545,60.562,60.5545,60.5545,11100.0
2014-07-22 15:40:00,80.13,80.14,80.13,80.14,13100.0,60.5545,60.562,60.5545,60.562,13100.0
2014-07-22 15:50:00,80.14,80.14,80.12,80.14,49200.0,60.562,60.562,60.5469,60.562,49200.0
2014-07-23 09:30:00,80.18,80.21,80.17,80.21,14100.0,60.5922,60.6149,60.5847,60.6149,14100.0
2014-07-23 09:40:00,80.21,80.21,80.18,80.19,2700.0,60.6149,60.6149,60.5922,60.5998,2700.0
2014-07-23 09:50:00,80.19,80.19,80.17,80.18,2000.0,60.5998,60.5998,60.5847,60.5922,2000.0
2014-07-23 10:00:00,80.19,80.21,80.18,80.21,2800.0,60.5998,60.6149,60.5922,60.6149,2800.0
2014-07-23 10:10:00,80.2,80.2,80.19,80.2,12300.0,60.6074,60.6074,60.5998,60.6074,12300.0
2014-07-23 10:20:00,80.19,80.2,80.19,80.2,1300.0,60.5998,60.6074,60.5998,60.6074,1300.0
2014-07-23 10:30:00,80.2,80.2,80.19,80.19,2400.0,60.6074,60.6074,60.5998,60.5998,2400.0
2014-07-23 10:40:00,80.2,80.22,80.2,80.21,9800.0,60.6074,60.6225,60.6074,60.6149,9800.0
2014-07-23 10:50:00,80.21,80.22,80.21,80.21,2900.0,60.6149,60.6225,60.6149,60.6149,2900.0
2014-07-23 11:00:00,80.21,80.22,80.21,80.22,7000.0,60.6149,60.6225,60.6149,60.6225,7000.0
2014-07-23 11:10:00,80.22,80.22,80.2,80.21,15600.0,60.6225,60.6225,60.6074,60.6149,15600.0
2014-07-23 11:20:00,80.21,80.21,80.21,80.21,3300.0,60.6149,60.6149,60.6149,60.6149,3300.0
2014-07-23 11:30:00,80.21,80.21,80.2,80.21,4000.0,60.6149,60.6149,60.6074,60.6149,4000.0
2014-07-23 11:40:00,80.2,80.22,80.2,80.22,5800.0,60.6074,60.6225,60.6074,60.6225,5800.0
2014-07-23 11:50:00,80.21,80.22,80.21,80.21,8800.0,60.6149,60.6225,60.6149,60.6149,8800.0
2014-07-23 12:00:00,80.21,80.22,80.21,80.22,1700.0,60.6149,60.6225,60.6149,60.6225,1700.0
2014-07-23 12:10:00,80.22,80.22,80.21,80.22,1800.0,60.6225,60.6225,60.6149,60.6225,1800.0
2014-07-23 12:20:00,80.21,80.22,80.21,80.22,4400.0,60.6149,60.6225,60.6149,60.6225,4400.0
2014-07-23 12:30:00,80.22,80.22,80.21,80.21,2100.0,60.6225,60.6225,60.6149,60.6149,2100.0
2014-07-23 12:40:00,80.21,80.22,80.21,80.21,2200.0,60.6149,60.6225,60.6149,60.6149,2200.0
2014-07-23 12:50:00,80.21,80.22,80.19,80.19,18600.0,60.6149,60.6225,60.5998,60.5998,18600.0
2014-07-23 13:00:00,80.19,80.19,80.18,80.19,11300.0,60.5998,60.5998,60.5922,60.5998,11300.0
2014-07-23 13:10:00,80.19,80.21,80.18,80.2,36500.0,60.5998,60.6149,60.5922,60.6074,36500.0
2014-07-23 13:20:00,80.2,80.21,80.19,80.21,5400.0,60.6074,60.6149,60.5998,60.6149,5400.0
2014-07-23 13:30:00,80.21,80.21,80.2,80.21,6400.0,60.6149,60.6149,60.6074,60.6149,6400.0
2014-07-23 13:40:00,80.22,80.22,80.21,80.22,2600.0,60.6225,60.6225,60.6149,60.6225,2600.0
2014-07-23 13:50:00,80.22,80.23,80.21,80.21,18900.0,60.6225,60.63,60.6149,60.6149,18900.0
2014-07-23 14:00:00,80.22,80.22,80.21,80.22,2600.0,60.6225,60.6225,60.6149,60.6225,2600.0
2014-07-23 14:10:00,80.21,80.22,80.2,80.22,42600.0,60.6149,60.6225,60.6074,60.6225,42600.0
2014-07-23 14:20:00,80.22,80.22,80.2,80.2,6400.0,60.6225,60.6225,60.6074,60.6074,6400.0
2014-07-23 14:30:00,80.21,80.21,80.2,80.21,7400.0,60.6149,60.6149,60.6074,60.6149,7400.0
2014-07-23 14:40:00,80.2,80.21,80.2,80.2,5800.0,60.6074,60.6149,60.6074,60.6074,5800.0
2014-07-23 14:50:00,80.21,80.21,80.2,80.21,6700.0,60.6149,60.6149,60.6074,60.6149,6700.0
2014-07-23 15:00:00,80.21,80.21,80.2,80.21,7500.0,60.6149,60.6149,60.6074,60.6149,7500.0
2014-07-23 15:10:00,80.2,80.21,80.2,80.2,2700.0,60.6074,60.6149,60.6074,60.6074,2700.0
2014-07-23 15:20:00,80.2,80.21,80.2,80.2,13100.0,60.6074,60.6149,60.6074,60.6074,13100.0
2014-07-23 15:30:00,80.21,80.21,80.2,80.21,4700.0,60.6149,60.6149,60.6074,60.6149,4700.0
2014-07-23 15:40:00,80.21,80.21,80.2,80.21,6300.0,60.6149,60.6149,60.6074,60.6149,6300.0
2014-07-23 15:50:00,80.2,80.22,80.2,80.21,16300.0,60.6074,60.6225,60.6074,60.6149,16300.0
2014-07-24 09:30:00,80.19,80.19,80.14,80.14,16000.0,60.5998,60.5998,60.562,60.562,16000.0
2014-07-24 09:40:00,80.14,80.14,80.13,80.13,4400.0,60.562,60.562,60.5545,60.5545,4400.0
2014-07-24 09:50:00,80.14,80.14,80.12,80.13,4600.0,60.562,60.562,60.5469,60.5545,4600.0
2014-07-24 10:00:00,80.12,80.14,80.12,80.13,6000.0,60.5469,60.562,60.5469,60.5545,6000.0
2014-07-24 10:10:00,80.13,80.13,80.12,80.12,1400.0,60.5545,60.5545,60.5469,60.5469,1400.0
2014-07-24 10:20:00,80.12,80.14,80.12,80.13,4500.0,60.5469,60.562,60.5469,60.5545,4500.0
2014-07-24 10:30:00,80.14,80.14,80.12,80.13,4900.0,60.562,60.562,60.5469,60.5545,4900.0
2014-07-24 10:40:00,80.13,80.13,80.12,80.13,3600.0,60.5545,60.5545,60.5469,60.5545,3600.0
2014-07-24 10:50:00,80.13,80.13,80.12,80.13,1700.0,60.5545,60.5545,60.5469,60.5545,1700.0
2014-07-24 11:00:00,80.12,80.13,80.12,80.13,3500.0,60.5469,60.5545,60.5469,60.5545,3500.0
2014-07-24 11:10:00,80.13,80.14,80.13,80.13,5100.0,60.5545,60.562,60.5545,60.5545,5100.0
2014-07-24 11:20:00,80.14,80.14,80.13,80.13,2900.0,60.562,60.562,60.5545,60.5545,2900.0
2014-07-24 11:30:00,80.13,80.14,80.13,80.13,4500.0,60.5545,60.562,60.5545,60.5545,4500.0
2014-07-24 11:40:00,80.13,80.14,80.13,80.13,15400.0,60.5545,60.562,60.5545,60.5545,15400.0
2014-07-24 11:50:00,80.13,80.14,80.12,80.14,11300.0,60.5545,60.562,60.5469,60.562,11300.0
2014-07-24 12:00:00,80.13,80.14,80.13,80.13,17900.0,60.5545,60.562,60.5545,60.5545,17900.0
2014-07-24 12:10:00,80.13,80.14,80.12,80.12,14900.0,60.5545,60.562,60.5469,60.5469,14900.0
2014-07-24 12:20:00,80.12,80.13,80.12,80.12,7300.0,60.5469,60.5545,60.5469,60.5469,7300.0
2014-07-24 12:30:00,80.13,80.13,80.12,80.13,8100.0,60.5545,60.5545,60.5469,60.5545,8100.0
2014-07-24 12:40:00,80.13,80.13,80.12,80.12,2200.0,60.5545,60.5545,60.5469,60.5469,2200.0
2014-07-24 12:50:00,80.13,80.13,80.12,80.13,5500.0,60.5545,60.5545,60.5469,60.5545,5500.0
2014-07-24 13:00:00,80.13,80.13,80.11,80.13,31400.0,60.5545,60.5545,60.5393,60.5545,31400.0
2014-07-24 13:10:00,80.13,80.13,80.12,80.12,5700.0,60.5545,60.5545,60.5469,60.5469,5700.0
2014-07-24 13:20:00,80.12,80.12,80.11,80.11,15600.0,60.5469,60.5469,60.5393,60.5393,15600.0
2014-07-24 13:30:00,80.11,80.12,80.11,80.12,8400.0,60.5393,60.5469,60.5393,60.5469,8400.0
2014-07-24 13:40:00,80.11,80.12,80.11,80.11,3500.0,60.5393,60.5469,60.5393,60.5393,3500.0
2014-07-24 13:50:00,80.1,80.12,80.1,80.12,4400.0,60.5318,60.5469,60.5318,60.5469,4400.0
2014-07-24 14:00:00,80.11,80.13,80.11,80.13,6900.0,60.5393,60.5545,60.5393,60.5545,6900.0
2014-07-24 14:10:00,80.13,80.13,80.12,80.13,1500.0,60.5545,60.5545,60.5469,60.5545,1500.0
2014-07-24 14:20:00,80.13,80.13,80.12,80.13,14000.0,60.5545,60.5545,60.5469,60.5545,14000.0
2014-07-24 14:30:00,80.14,80.14,80.12,80.12,6600.0,60.562,60.562,60.5469,60.5469,6600.0
2014-07-24 14:40:00,80.13,80.14,80.12,80.14,7400.0,60.5545,60.562,60.5469,60.562,7400.0
2014-07-24 14:50:00,80.14,80.14,80.13,80.14,6400.0,60.562,60.562,60.5545,60.562,6400.0
2014-07-24 15:00:00,80.14,80.14,80.13,80.13,9000.0,60.562,60.562,60.5545,60.5545,9000.0
2014-07-24 15:10:00,80.14,80.14,80.12,80.13,4700.0,60.562,60.562,60.5469,60.5545,4700.0
2014-07-24 15:20:00,80.13,80.13,80.12,80.12,6400.0,60.5545,60.5545,60.5469,60.5469,6400.0
2014-07-24 15:30:00,80.13,80.13,80.12,80.12,7800.0,60.5545,60.5545,60.5469,60.5469,7800.0
2014-07-24 15:40:00,80.12,80.13,80.11,80.11,15900.0,60.5469,60.5545,60.5393,60.5393,15900.0
2014-07-24 15:50:00,80.12,80.13,80.11,80.13,14000.0,60.5469,60.5545,60.5393,60.5545,14000.0
2014-07-25 09:30:00,80.15,80.15,80.11,80.13,12800.0,60.5696,60.5696,60.5393,60.5545,12800.0
2014-07-25 09:40:00,80.13,80.15,80.12,80.15,7500.0,60.5545,60.5696,60.5469,60.5696,7500.0
2014-07-25 09:50:00,80.14,80.15,80.14,80.15,5400.0,60.562,60.5696,60.562,60.5696,5400.0
2014-07-25 10:00:00,80.14,80.15,80.14,80.15,5800.0,60.562,60.5696,60.562,60.5696,5800.0
2014-07-25 10:10:00,80.14,80.15,80.14,80.14,6900.0,60.562,60.5696,60.562,60.562,6900.0
2014-07-25 10:20:00,80.15,80.15,80.14,80.15,8100.0,60.5696,60.5696,60.562,60.5696,8100.0
2014-07-25 10:30:00,80.15,80.15,80.14,80.15,4100.0,60.5696,60.5696,60.562,60.5696,4100.0
2014-07-25 10:40:00,80.15,80.15,80.14,80.15,2600.0,60.5696,60.5696,60.562,60.5696,2600.0
2014-07-25 10:50:00,80.14,80.15,80.14,80.14,2800.0,60.562,60.5696,60.562,60.562,2800.0
2014-07-25 11:00:00,80.15,80.15,80.14,80.15,2000.0,60.5696,60.5696,60.562,60.5696,2000.0
2014-07-25 11:10:00,80.15,80.15,80.14,80.15,10600.0,60.5696,60.5696,60.562,60.5696,10600.0
2014-07-25 11:20:00,80.14,80.15,80.14,80.14,6800.0,60.562,60.5696,60.562,60.562,6800.0
2014-07-25 11:30:00,80.15,80.16,80.14,80.16,6800.0,60.5696,60.5771,60.562,60.5771,6800.0
2014-07-25 11:40:00,80.15,80.16,80.15,80.15,13800.0,60.5696,60.5771,60.5696,60.5696,13800.0
2014-07-25 11:50:00,80.16,80.16,80.13,80.13,100600.0,60.5771,60.5771,60.5545,60.5545,100600.0
2014-07-25 12:00:00,80.14,80.14,80.14,80.14,3500.0,60.562,60.562,60.562,60.562,3500.0
2014-07-25 12:10:00,80.13,80.14,80.13,80.14,1300.0,60.5545,60.562,60.5545,60.562,1300.0
2014-07-25 12:20:00,80.14,80.14,80.13,80.14,2700.0,60.562,60.562,60.5545,60.562,2700.0
2014-07-25 12:30:00,80.14,80.15,80.14,80.14,3300.0,60.562,60.5696,60.562,60.562,3300.0
2014-07-25 12:40:00,80.14,80.16,80.14,80.16,5300.0,60.562,60.5771,60.562,60.5771,5300.0
2014-07-25 12:50:00,80.15,80.16,80.15,80.15,10100.0,60.5696,60.5771,60.5696,60.5696,10100.0
2014-07-25 13:00:00,80.15,80.16,80.15,80.16,800.0,60.5696,60.5771,60.5696,60.5771,800.0
2014-07-25 13:10:00,80.15,80.15,80.15,80.15,100.0,60.5696,60.5696,60.5696,60.5696,100.0
2014-07-25 13:20:00,80.16,80.16,80.15,80.15,800.0,60.5771,60.5771,60.5696,60.5696,800.0
2014-07-25 13:30:00,80.16,80.17,80.16,80.17,700.0,60.5771,60.5847,60.5771,60.5847,700.0
2014-07-25 13:40:00,80.16,80.17,80.16,80.17,2500.0,60.5771,60.5847,60.5771,60.5847,2500.0
2014-07-25 13:50:00,80.17,80.17,80.16,80.17,3200.0,60.5847,60.5847,60.5771,60.5847,3200.0
2014-07-25 14:00:00,80.17,80.17,80.16,80.17,1700.0,60.5847,60.5847,60.5771,60.5847,1700.0
2014-07-25 14:10:00,80.17,80.17,80.16,80.17,5000.0,60.5847,60.5847,60.5771,60.5847,5000.0
2014-07-25 14:20:00,80.17,80.18,80.16,80.17,4500.0,60.5847,60.5922,60.5771,60.5847,4500.0
2014-07-25 14:30:00,80.18,80.18,80.17,80.18,12100.0,60.5922,60.5922,60.5847,60.5922,12100.0
2014-07-25 14:40:00,80.17,80.18,80.17,80.18,4100.0,60.5847,60.5922,60.5847,60.5922,4100.0
2014-07-25 14:50:00,80.18,80.18,80.17,80.18,7400.0,60.5922,60.5922,60.5847,60.5922,7400.0
2014-07-25 15:00:00,80.18,80.18,80.17,80.18,15300.0,60.5922,60.5922,60.5847,60.5922,15300.0
2014-07-25 15:10:00,80.18,80.18,80.17,80.18,10200.0,60.5922,60.5922,60.5847,60.5922,10200.0
2014-07-25 15:20:00,80.18,80.18,80.17,80.18,5400.0,60.5922,60.5922,60.5847,60.5922,5400.0
2014-07-25 15:30:00,80.18,80.18,80.17,80.17,2700.0,60.5922,60.5922,60.5847,60.5847,2700.0
2014-07-25 15:40:00,80.17,80.18,80.17,80.18,4500.0,60.5847,60.5922,60.5847,60.5922,4500.0
2014-07-25 15:50:00,80.17,80.17,80.16,80.16,8200.0,60.5847,60.5847,60.5771,60.5771,8200.0
2014-07-28 09:30:00,80.19,80.19,80.16,80.19,16000.0,60.5998,60.5998,60.5771,60.5998,16000.0
2014-07-28 09:40:00,80.18,80.19,80.17,80.17,10700.0,60.5922,60.5998,60.5847,60.5847,10700.0
2014-07-28 09:50:00,80.16,80.17,80.16,80.17,40000.0,60.5771,60.5847,60.5771,60.5847,40000.0
2014-07-28 10:00:00,80.16,80.19,80.16,80.18,30000.0,60.5771,60.5998,60.5771,60.5922,30000.0
2014-07-28 10:10:00,80.19,80.2,80.17,80.2,87200.0,60.5998,60.6074,60.5847,60.6074,87200.0
2014-07-28 10:20:00,80.19,80.2,80.18,80.19,51800.0,60.5998,60.6074,60.5922,60.5998,51800.0
2014-07-28 10:30:00,80.19,80.2,80.19,80.19,2800.0,60.5998,60.6074,60.5998,60.5998,2800.0
2014-07-28 10:40:00,80.19,80.2,80.19,80.2,49700.0,60.5998,60.6074,60.5998,60.6074,49700.0
2014-07-28 10:50:00,80.19,80.21,80.19,80.2,16000.0,60.5998,60.6149,60.5998,60.6074,16000.0
2014-07-28 11:00:00,80.2,80.2,80.2,80.2,1800.0,60.6074,60.6074,60.6074,60.6074,1800.0
2014-07-28 11:10:00,80.2,80.2,80.19,80.19,2300.0,60.6074,60.6074,60.5998,60.5998,2300.0
2014-07-28 11:20:00,80.19,80.2,80.19,80.19,4000.0,60.5998,60.6074,60.5998,60.5998,4000.0
2014-07-28 11:30:00,80.2,80.2,80.19,80.2,1900.0,60.6074,60.6074,60.5998,60.6074,1900.0
2014-07-28 11:40:00,80.19,80.2,80.18,80.2,8500.0,60.5998,60.6074,60.5922,60.6074,8500.0
2014-07-28 11:50:00,80.2,80.2,80.19,80.2,4300.0,60.6074,60.6074,60.5998,60.6074,4300.0
2014-07-28 12:00:00,80.2,80.2,80.2,80.2,600.0,60.6074,60.6074,60.6074,60.6074,600.0
2014-07-28 12:10:00,80.2,80.2,80.2,80.2,2600.0,60.6074,60.6074,60.6074,60.6074,2600.0
2014-07-28 12:20:00,80.2,80.2,80.19,80.19,8400.0,60.6074,60.6074,60.5998,60.5998,8400.0
2014-07-28 12:30:00,80.2,80.2,80.19,80.2,3200.0,60.6074,60.6074,60.5998,60.6074,3200.0
2014-07-28 12:40:00,80.2,80.2,80.19,80.19,1200.0,60.6074,60.6074,60.5998,60.5998,1200.0
2014-07-28 12:50:00,80.19,80.2,80.19,80.2,12500.0,60.5998,60.6074,60.5998,60.6074,12500.0
2014-07-28 13:00:00,80.2,80.2,80.19,80.2,4500.0,60.6074,60.6074,60.5998,60.6074,4500.0
2014-07-28 13:10:00,80.2,80.2,80.19,80.2,2600.0,60.6074,60.6074,60.5998,60.6074,2600.0
2014-07-28 13:20:00,80.2,80.2,80.19,80.2,7300.0,60.6074,60.6074,60.5998,60.6074,7300.0
2014-07-28 13:30:00,80.2,80.2,80.19,80.2,7400.0,60.6074,60.6074,60.5998,60.6074,7400.0
2014-07-28 13:40:00,80.19,80.2,80.19,80.2,5200.0,60.5998,60.6074,60.5998,60.6074,5200.0
2014-07-28 13:50:00,80.2,80.2,80.19,80.19,6200.0,60.6074,60.6074,60.5998,60.5998,6200.0
2014-07-28 14:00:00,80.2,80.2,80.19,80.2,9800.0,60.6074,60.6074,60.5998,60.6074,9800.0
2014-07-28 14:10:00,80.2,80.2,80.16,80.16,19100.0,60.6074,60.6074,60.5771,60.5771,19100.0
2014-07-28 14:20:00,80.16,80.17,80.16,80.17,2200.0,60.5771,60.5847,60.5771,60.5847,2200.0
2014-07-28 14:30:00,80.16,80.18,80.16,80.18,15200.0,60.5771,60.5922,60.5771,60.5922,15200.0
2014-07-28 14:40:00,80.18,80.18,80.17,80.18,5500.0,60.5922,60.5922,60.5847,60.5922,5500.0
2014-07-28 14:50:00,80.17,80.19,80.17,80.18,6700.0,60.5847,60.5998,60.5847,60.5922,6700.0
2014-07-28 15:00:00,80.18,80.19,80.17,80.19,7300.0,60.5922,60.5998,60.5847,60.5998,7300.0
2014-07-28 15:10:00,80.19,80.19,80.18,80.19,2600.0,60.5998,60.5998,60.5922,60.5998,2600.0
2014-07-28 15:20:00,80.19,80.19,80.17,80.19,17400.0,60.5998,60.5998,60.5847,60.5998,17400.0
2014-07-28 15:30:00,80.19,80.19,80.18,80.18,8300.0,60.5998,60.5998,60.5922,60.5922,8300.0
2014-07-28 15:40:00,80.19,80.19,80.18,80.19,5800.0,60.5998,60.5998,60.5922,60.5998,5800.0
2014-07-28 15:50:00,80.19,80.2,80.18,80.2,23200.0,60.5998,60.6074,60.5922,60.6074,23200.0
2014-07-29 09:30:00,80.18,80.18,80.16,80.17,14000.0,60.5922,60.5922,60.5771,60.5847,14000.0
2014-07-29 09:40:00,80.18,80.18,80.17,80.18,12600.0,60.5922,60.5922,60.5847,60.5922,12600.0
2014-07-29 09:50:00,80.18,80.19,80.17,80.19,3100.0,60.5922,60.5998,60.5847,60.5998,3100.0
2014-07-29 10:00:00,80.18,80.18,80.17,80.17,3700.0,60.5922,60.5922,60.5847,60.5847,3700.0
2014-07-29 10:10:00,80.17,80.18,80.17,80.17,2000.0,60.5847,60.5922,60.5847,60.5847,2000.0
2014-07-29 10:20:00,80.18,80.19,80.18,80.19,2600.0,60.5922,60.5998,60.5922,60.5998,2600.0
2014-07-29 10:30:00,80.19,80.19,80.18,80.18,2200.0,60.5998,60.5998,60.5922,60.5922,2200.0
2014-07-29 10:40:00,80.19,80.19,80.18,80.18,900.0,60.5998,60.5998,60.5922,60.5922,900.0
2014-07-29 10:50:00,80.19,80.19,80.18,80.19,4100.0,60.5998,60.5998,60.5922,60.5998,4100.0
2014-07-29 11:00:00,80.18,80.2,80.18,80.18,11700.0,60.5922,60.6074,60.5922,60.5922,11700.0
2014-07-29 11:10:00,80.19,80.2,80.17,80.19,10400.0,60.5998,60.6074,60.5847,60.5998,10400.0
2014-07-29 11:20:00,80.2,80.2,80.18,80.19,7200.0,60.6074,60.6074,60.5922,60.5998,7200.0
2014-07-29 11:30:00,80.19,80.19,80.18,80.19,1400.0,60.5998,60.5998,60.5922,60.5998,1400.0
2014-07-29 11:40:00,80.19,80.19,80.17,80.19,8100.0,60.5998,60.5998,60.5847,60.5998,8100.0
2014-07-29 11:50:00,80.19,80.19,80.18,80.19,5800.0,60.5998,60.5998,60.5922,60.5998,5800.0
2014-07-29 12:00:00,80.19,80.19,80.18,80.18,2300.0,60.5998,60.5998,60.5922,60.5922,2300.0
2014-07-29 12:10:00,80.18,80.18,80.17,80.18,600.0,60.5922,60.5922,60.5847,60.5922,600.0
2014-07-29 12:20:00,80.17,80.18,80.16,80.17,11700.0,60.5847,60.5922,60.5771,60.5847,11700.0
2014-07-29 12:30:00,80.17,80.17,80.17,80.17,4300.0,60.5847,60.5847,60.5847,60.5847,4300.0
2014-07-29 12:40:00,80.17,80.18,80.17,80.18,3300.0,60.5847,60.5922,60.5847,60.5922,3300.0
2014-07-29 12:50:00,80.17,80.18,80.17,80.18,30200.0,60.5847,60.5922,60.5847,60.5922,30200.0
2014-07-29 13:00:00,80.17,80.19,80.17,80.19,4500.0,60.5847,60.5998,60.5847,60.5998,4500.0
2014-07-29 13:10:00,80.18,80.2,80.18,80.2,3700.0,60.5922,60.6074,60.5922,60.6074,3700.0
2014-07-29 13:20:00,80.19,80.2,80.19,80.2,3200.0,60.5998,60.6074,60.5998,60.6074,3200.0
2014-07-29 13:30:00,80.19,80.2,80.19,80.2,10700.0,60.5998,60.6074,60.5998,60.6074,10700.0
2014-07-29 13:40:00,80.19,80.2,80.19,80.2,2200.0,60.5998,60.6074,60.5998,60.6074,2200.0
2014-07-29 13:50:00,80.2,80.2,80.19,80.2,7600.0,60.6074,60.6074,60.5998,60.6074,7600.0
2014-07-29 14:00:00,80.2,80.2,80.19,80.19,22100.0,60.6074,60.6074,60.5998,60.5998,22100.0
2014-07-29 14:10:00,80.2,80.2,80.19,80.2,15000.0,60.6074,60.6074,60.5998,60.6074,15000.0
2014-07-29 14:20:00,80.2,80.2,80.19,80.2,5600.0,60.6074,60.6074,60.5998,60.6074,5600.0
2014-07-29 14:30:00,80.21,80.22,80.21,80.22,10300.0,60.6149,60.6225,60.6149,60.6225,10300.0
2014-07-29 14:40:00,80.22,80.22,80.21,80.21,3100.0,60.6225,60.6225,60.6149,60.6149,3100.0
2014-07-29 14:50:00,80.21,80.22,80.21,80.22,11600.0,60.6149,60.6225,60.6149,60.6225,11600.0
2014-07-29 15:00:00,80.22,80.22,80.21,80.22,6500.0,60.6225,60.6225,60.6149,60.6225,6500.0
2014-07-29 15:10:00,80.22,80.23,80.21,80.21,47000.0,60.6225,60.63,60.6149,60.6149,47000.0
2014-07-29 15:20:00,80.22,80.23,80.21,80.23,19500.0,60.6225,60.63,60.6149,60.63,19500.0
2014-07-29 15:30:00,80.22,80.23,80.22,80.22,9000.0,60.6225,60.63,60.6225,60.6225,9000.0
2014-07-29 15:40:00,80.22,80.23,80.22,80.23,8500.0,60.6225,60.63,60.6225,60.63,8500.0
2014-07-29 15:50:00,80.23,80.23,80.22,80.23,9600.0,60.63,60.63,60.6225,60.63,9600.0
2014-07-30 09:30:00,80.14,80.14,80.11,80.12,31900.0,60.562,60.562,60.5393,60.5469,31900.0
2014-07-30 09:40:00,80.11,80.12,80.11,80.11,3700.0,60.5393,60.5469,60.5393,60.5393,3700.0
2014-07-30 09:50:00,80.12,80.12,80.11,80.12,9000.0,60.5469,60.5469,60.5393,60.5469,9000.0
2014-07-30 10:00:00,80.12,80.12,80.1,80.11,10300.0,60.5469,60.5469,60.5318,60.5393,10300.0
2014-07-30 10:10:00,80.11,80.12,80.11,80.11,5300.0,60.5393,60.5469,60.5393,60.5393,5300.0
2014-07-30 10:20:00,80.12,80.12,80.11,80.12,7300.0,60.5469,60.5469,60.5393,60.5469,7300.0
2014-07-30 10:30:00,80.11,80.11,80.09,80.09,22100.0,60.5393,60.5393,60.5242,60.5242,22100.0
2014-07-30 10:40:00,80.1,80.1,80.09,80.09,7500.0,60.5318,60.5318,60.5242,60.5242,7500.0
2014-07-30 10:50:00,80.09,80.09,80.07,80.07,17300.0,60.5242,60.5242,60.5091,60.5091,17300.0
2014-07-30 11:00:00,80.06,80.07,80.05,80.06,17200.0,60.5016,60.5091,60.494,60.5016,17200.0
2014-07-30 11:10:00,80.06,80.07,80.05,80.06,20300.0,60.5016,60.5091,60.494,60.5016,20300.0
2014-07-30 11:20:00,80.06,80.06,80.05,80.05,21900.0,60.5016,60.5016,60.494,60.494,21900.0
2014-07-30 11:30:00,80.06,80.06,80.05,80.06,3500.0,60.5016,60.5016,60.494,60.5016,3500.0
2014-07-30 11:40:00,80.05,80.06,80.05,80.06,13500.0,60.494,60.5016,60.494,60.5016,13500.0
2014-07-30 11:50:00,80.05,80.06,80.04,80.05,35700.0,60.494,60.5016,60.4864,60.494,35700.0
2014-07-30 12:00:00,80.05,80.05,80.04,80.05,2100.0,60.494,60.494,60.4864,60.494,2100.0
2014-07-30 12:10:00,80.05,80.05,80.04,80.04,58800.0,60.494,60.494,60.4864,60.4864,58800.0
2014-07-30 12:20:00,80.05,80.05,80.04,80.05,13600.0,60.494,60.494,60.4864,60.494,13600.0
2014-07-30 12:30:00,80.05,80.05,80.04,80.05,3400.0,60.494,60.494,60.4864,60.494,3400.0
2014-07-30 12:40:00,80.05,80.05,80.04,80.05,25000.0,60.494,60.494,60.4864,60.494,25000.0
2014-07-30 12:50:00,80.04,80.05,80.04,80.05,5000.0,60.4864,60.494,60.4864,60.494,5000.0
2014-07-30 13:00:00,80.05,80.05,80.04,80.04,9000.0,60.494,60.494,60.4864,60.4864,9000.0
2014-07-30 13:10:00,80.04,80.05,80.04,80.04,5000.0,60.4864,60.494,60.4864,60.4864,5000.0
2014-07-30 13:20:00,80.04,80.05,80.04,80.05,7400.0,60.4864,60.494,60.4864,60.494,7400.0
2014-07-30 13:30:00,80.05,80.05,80.04,80.05,5500.0,60.494,60.494,60.4864,60.494,5500.0
2014-07-30 13:40:00,80.05,80.05,80.04,80.05,9200.0,60.494,60.494,60.4864,60.494,9200.0
2014-07-30 13:50:00,80.05,80.06,80.04,80.05,14200.0,60.494,60.5016,60.4864,60.494,14200.0
2014-07-30 14:00:00,80.06,80.09,80.05,80.07,10200.0,60.5016,60.5242,60.494,60.5091,10200.0
2014-07-30 14:10:00,80.08,80.09,80.08,80.09,1900.0,60.5167,60.5242,60.5167,60.5242,1900.0
2014-07-30 14:20:00,80.09,80.09,80.08,80.09,6900.0,60.5242,60.5242,60.5167,60.5242,6900.0
2014-07-30 14:30:00,80.09,80.09,80.08,80.09,12800.0,60.5242,60.5242,60.5167,60.5242,12800.0
2014-07-30 14:40:00,80.09,80.11,80.08,80.11,24900.0,60.5242,60.5393,60.5167,60.5393,24900.0
2014-07-30 14:50:00,80.11,80.11,80.1,80.11,27600.0,60.5393,60.5393,60.5318,60.5393,27600.0
2014-07-30 15:00:00,80.11,80.11,80.1,80.11,12300.0,60.5393,60.5393,60.5318,60.5393,12300.0
2014-07-30 15:10:00,80.11,80.11,80.1,80.1,24400.0,60.5393,60.5393,60.5318,60.5318,24400.0
2014-07-30 15:20:00,80.1,80.11,80.1,80.11,12400.0,60.5318,60.5393,60.5318,60.5393,12400.0
2014-07-30 15:30:00,80.11,80.11,80.11,80.11,7500.0,60.5393,60.5393,60.5393,60.5393,7500.0
2014-07-30 15:40:00,80.11,80.11,80.1,80.11,11600.0,60.5393,60.5393,60.5318,60.5393,11600.0
2014-07-30 15:50:00,80.11,80.12,80.1,80.12,27400.0,60.5393,60.5469,60.5318,60.5469,27400.0
2014-07-31 09:30:00,80.11,80.11,80.05,80.07,26000.0,60.5393,60.5393,60.494,60.5091,26000.0
2014-07-31 09:40:00,80.06,80.07,80.06,80.06,4900.0,60.5016,60.5091,60.5016,60.5016,4900.0
2014-07-31 09:50:00,80.07,80.07,80.05,80.06,22700.0,60.5091,60.5091,60.494,60.5016,22700.0
2014-07-31 10:00:00,80.06,80.06,80.01,80.03,15600.0,60.5016,60.5016,60.4638,60.4789,15600.0
2014-07-31 10:10:00,80.03,80.04,80.03,80.04,3700.0,60.4789,60.4864,60.4789,60.4864,3700.0
2014-07-31 10:20:00,80.04,80.05,80.03,80.05,14000.0,60.4864,60.494,60.4789,60.494,14000.0
2014-07-31 10:30:00,80.05,80.06,80.03,80.05,15700.0,60.494,60.5016,60.4789,60.494,15700.0
2014-07-31 10:40:00,80.04,80.05,80.04,80.05,11000.0,60.4864,60.494,60.4864,60.494,11000.0
2014-07-31 10:50:00,80.04,80.06,80.04,80.06,4600.0,60.4864,60.5016,60.4864,60.5016,4600.0
2014-07-31 11:00:00,80.06,80.07,80.05,80.07,2300.0,60.5016,60.5091,60.494,60.5091,2300.0
2014-07-31 11:10:00,80.06,80.08,80.06,80.08,7000.0,60.5016,60.5167,60.5016,60.5167,7000.0
2014-07-31 11:20:00,80.07,80.08,80.07,80.08,6900.0,60.5091,60.5167,60.5091,60.5167,6900.0
2014-07-31 11:30:00,80.07,80.08,80.07,80.08,3300.0,60.5091,60.5167,60.5091,60.5167,3300.0
2014-07-31 11:40:00,80.08,80.08,80.07,80.08,6200.0,60.5167,60.5167,60.5091,60.5167,6200.0
2014-07-31 11:50:00,80.07,80.08,80.07,80.08,5400.0,60.5091,60.5167,60.5091,60.5167,5400.0
2014-07-31 12:00:00,80.08,80.08,80.07,80.08,1300.0,60.5167,60.5167,60.5091,60.5167,1300.0
2014-07-31 12:10:00,80.07,80.08,80.07,80.08,5200.0,60.5091,60.5167,60.5091,60.5167,5200.0
2014-07-31 12:20:00,80.07,80.08,80.07,80.08,6000.0,60.5091,60.5167,60.5091,60.5167,6000.0
2014-07-31 12:30:00,80.08,80.08,80.07,80.08,2500.0,60.5167,60.5167,60.5091,60.5167,2500.0
2014-07-31 12:40:00,80.08,80.08,80.07,80.08,1400.0,60.5167,60.5167,60.5091,60.5167,1400.0
2014-07-31 12:50:00,80.07,80.09,80.07,80.09,10500.0,60.5091,60.5242,60.5091,60.5242,10500.0
2014-07-31 13:00:00,80.09,80.1,80.09,80.1,3600.0,60.5242,60.5318,60.5242,60.5318,3600.0
2014-07-31 13:10:00,80.1,80.1,80.09,80.1,5200.0,60.5318,60.5318,60.5242,60.5318,5200.0
2014-07-31 13:20:00,80.1,80.1,80.09,80.09,2500.0,60.5318,60.5318,60.5242,60.5242,2500.0
2014-07-31 13:30:00,80.09,80.1,80.09,80.09,2600.0,60.5242,60.5318,60.5242,60.5242,2600.0
2014-07-31 13:40:00,80.1,80.1,80.09,80.09,10700.0,60.5318,60.5318,60.5242,60.5242,10700.0
2014-07-31 13:50:00,80.1,80.1,80.08,80.08,27600.0,60.5318,60.5318,60.5167,60.5167,27600.0
2014-07-31 14:00:00,80.08,80.1,80.08,80.1,39600.0,60.5167,60.5318,60.5167,60.5318,39600.0
2014-07-31 14:10:00,80.1,80.1,80.07,80.08,18500.0,60.5318,60.5318,60.5091,60.5167,18500.0
2014-07-31 14:20:00,80.08,80.09,80.08,80.09,5300.0,60.5167,60.5242,60.5167,60.5242,5300.0
2014-07-31 14:30:00,80.09,80.09,80.08,80.09,4000.0,60.5242,60.5242,60.5167,60.5242,4000.0
2014-07-31 14:40:00,80.1,80.1,80.09,80.1,11500.0,60.5318,60.5318,60.5242,60.5318,11500.0
2014-07-31 14:50:00,80.1,80.11,80.1,80.11,3700.0,60.5318,60.5393,60.5318,60.5393,3700.0
2014-07-31 15:00:00,80.1,80.11,80.1,80.1,6400.0,60.5318,60.5393,60.5318,60.5318,6400.0
2014-07-31 15:10:00,80.1,80.11,80.1,80.1,8200.0,60.5318,60.5393,60.5318,60.5318,8200.0
2014-07-31 15:20:00,80.11,80.11,80.1,80.11,6400.0,60.5393,60.5393,60.5318,60.5393,6400.0
2014-07-31 15:30:00,80.11,80.11,80.1,80.1,4600.0,60.5393,60.5393,60.5318,60.5318,4600.0
2014-07-31 15:40:00,80.11,80.11,80.08,80.11,66300.0,60.5393,60.5393,60.5167,60.5393,66300.0
2014-07-31 15:50:00,80.11,80.12,80.1,80.11,13400.0,60.5393,60.5469,60.5318,60.5393,13400.0
2014-08-01 09:30:00,80.13,80.13,80.06,80.12,19000.0,60.6459,60.6459,60.5929,60.6383,19000.0
2014-08-01 09:40:00,80.08,80.12,80.08,80.11,16200.0,60.608,60.6383,60.608,60.6307,16200.0
2014-08-01 09:50:00,80.11,80.11,80.1,80.1,5300.0,60.6307,60.6307,60.6232,60.6232,5300.0
2014-08-01 10:00:00,80.1,80.1,80.08,80.09,18600.0,60.6232,60.6232,60.608,60.6156,18600.0
2014-08-01 10:10:00,80.09,80.12,80.09,80.11,15600.0,60.6156,60.6383,60.6156,60.6307,15600.0
2014-08-01 10:20:00,80.11,80.11,80.09,80.1,9000.0,60.6307,60.6307,60.6156,60.6232,9000.0
2014-08-01 10:30:00,80.09,80.11,80.09,80.1,17800.0,60.6156,60.6307,60.6156,60.6232,17800.0
2014-08-01 10:40:00,80.1,80.11,80.1,80.11,7100.0,60.6232,60.6307,60.6232,60.6307,7100.0
2014-08-01 10:50:00,80.11,80.13,80.1,80.11,32400.0,60.6307,60.6459,60.6232,60.6307,32400.0
2014-08-01 11:00:00,80.12,80.13,80.1,80.12,25900.0,60.6383,60.6459,60.6232,60.6383,25900.0
2014-08-01 11:10:00,80.11,80.12,80.11,80.12,16300.0,60.6307,60.6383,60.6307,60.6383,16300.0
2014-08-01 11:20:00,80.12,80.12,80.11,80.11,3300.0,60.6383,60.6383,60.6307,60.6307,3300.0
2014-08-01 11:30:00,80.12,80.13,80.11,80.13,4400.0,60.6383,60.6459,60.6307,60.6459,4400.0
2014-08-01 11:40:00,80.12,80.13,80.12,80.13,10600.0,60.6383,60.6459,60.6383,60.6459,10600.0
2014-08-01 11:50:00,80.12,80.14,80.12,80.14,11500.0,60.6383,60.6534,60.6383,60.6534,11500.0
2014-08-01 12:00:00,80.13,80.14,80.12,80.13,16800.0,60.6459,60.6534,60.6383,60.6459,16800.0
2014-08-01 12:10:00,80.13,80.13,80.12,80.12,4400.0,60.6459,60.6459,60.6383,60.6383,4400.0
2014-08-01 12:20:00,80.13,80.15,80.12,80.14,6700.0,60.6459,60.661,60.6383,60.6534,6700.0
2014-08-01 12:30:00,80.15,80.15,80.14,80.14,6300.0,60.661,60.661,60.6534,60.6534,6300.0
2014-08-01 12:40:00,80.14,80.15,80.13,80.14,8800.0,60.6534,60.661,60.6459,60.6534,8800.0
2014-08-01 12:50:00,80.15,80.15,80.13,80.15,6800.0,60.661,60.661,60.6459,60.661,6800.0
2014-08-01 13:00:00,80.14,80.15,80.14,80.15,4700.0,60.6534,60.661,60.6534,60.661,4700.0
2014-08-01 13:10:00,80.14,80.16,80.14,80.15,35900.0,60.6534,60.6686,60.6534,60.661,35900.0
2014-08-01 13:20:00,80.15,80.15,80.14,80.15,2800.0,60.661,60.661,60.6534,60.661,2800.0
2014-08-01 13:30:00,80.14,80.15,80.14,80.15,5700.0,60.6534,60.661,60.6534,60.661,5700.0
2014-08-01 13:40:00,80.15,80.15,80.15,80.15,3800.0,60.661,60.661,60.661,60.661,3800.0
2014-08-01 13:50:00,80.15,80.16,80.15,80.16,55200.0,60.661,60.6686,60.661,60.6686,55200.0
2014-08-01 14:00:00,80.15,80.16,80.15,80.16,3700.0,60.661,60.6686,60.661,60.6686,3700.0
2014-08-01 14:10:00,80.16,80.16,80.15,80.16,8400.0,60.6686,60.6686,60.661,60.6686,8400.0
2014-08-01 14:20:00,80.16,80.16,80.15,80.15,19300.0,60.6686,60.6686,60.661,60.661,19300.0
2014-08-01 14:30:00,80.15,80.16,80.15,80.16,21800.0,60.661,60.6686,60.661,60.6686,21800.0
2014-08-01 14:40:00,80.15,80.16,80.15,80.16,8700.0,60.661,60.6686,60.661,60.6686,8700.0
2014-08-01 14:50:00,80.16,80.16,80.15,80.16,11500.0,60.6686,60.6686,60.661,60.6686,11500.0
2014-08-01 15:00:00,80.16,80.16,80.15,80.16,4600.0,60.6686,60.6686,60.661,60.6686,4600.0
2014-08-01 15:10:00,80.16,80.16,80.14,80.15,20300.0,60.6686,60.6686,60.6534,60.661,20300.0
2014-08-01 15:20:00,80.15,80.15,80.14,80.14,1100.0,60.661,60.661,60.6534,60.6534,1100.0
2014-08-01 15:30:00,80.15,80.16,80.14,80.15,16900.0,60.661,60.6686,60.6534,60.661,16900.0
2014-08-01 15:40:00,80.15,80.16,80.13,80.14,102600.0,60.661,60.6686,60.6459,60.6534,102600.0
2014-08-01 15:50:00,80.14,80.15,80.12,80.14,41400.0,60.6534,60.661,60.6383,60.6534,41400.0
2014-08-04 09:30:00,80.18,80.18,80.17,80.17,29100.0,60.6837,60.6837,60.6762,60.6762,29100.0
2014-08-04 09:40:00,80.18,80.19,80.16,80.18,18100.0,60.6837,60.6913,60.6686,60.6837,18100.0
2014-08-04 09:50:00,80.18,80.18,80.17,80.17,7400.0,60.6837,60.6837,60.6762,60.6762,7400.0
2014-08-04 10:00:00,80.18,80.18,80.18,80.18,1500.0,60.6837,60.6837,60.6837,60.6837,1500.0
2014-08-04 10:10:00,80.18,80.19,80.18,80.19,21500.0,60.6837,60.6913,60.6837,60.6913,21500.0
2014-08-04 10:20:00,80.19,80.2,80.18,80.19,11200.0,60.6913,60.6989,60.6837,60.6913,11200.0
2014-08-04 10:30:00,80.19,80.2,80.18,80.2,18900.0,60.6913,60.6989,60.6837,60.6989,18900.0
2014-08-04 10:40:00,80.2,80.21,80.19,80.2,16600.0,60.6989,60.7064,60.6913,60.6989,16600.0
2014-08-04 10:50:00,80.2,80.2,80.19,80.2,5300.0,60.6989,60.6989,60.6913,60.6989,5300.0
2014-08-04 11:00:00,80.2,80.2,80.19,80.2,3400.0,60.6989,60.6989,60.6913,60.6989,3400.0
2014-08-04 11:10:00,80.2,80.21,80.19,80.21,18700.0,60.6989,60.7064,60.6913,60.7064,18700.0
2014-08-04 11:20:00,80.21,80.21,80.2,80.21,2800.0,60.7064,60.7064,60.6989,60.7064,2800.0
2014-08-04 11:30:00,80.21,80.21,80.2,80.21,19500.0,60.7064,60.7064,60.6989,60.7064,19500.0
2014-08-04 11:40:00,80.21,80.21,80.2,80.21,2300.0,60.7064,60.7064,60.6989,60.7064,2300.0
2014-08-04 11:50:00,80.21,80.21,80.2,80.21,4700.0,60.7064,60.7064,60.6989,60.7064,4700.0
2014-08-04 12:00:00,80.21,80.21,80.2,80.21,6900.0,60.7064,60.7064,60.6989,60.7064,6900.0
2014-08-04 12:10:00,80.21,80.21,80.2,80.21,4400.0,60.7064,60.7064,60.6989,60.7064,4400.0
2014-08-04 12:20:00,80.21,80.21,80.2,80.2,7000.0,60.7064,60.7064,60.6989,60.6989,7000.0
2014-08-04 12:30:00,80.2,80.2,80.19,80.2,12500.0,60.6989,60.6989,60.6913,60.6989,12500.0
2014-08-04 12:40:00,80.2,80.2,80.19,80.2,3000.0,60.6989,60.6989,60.6913,60.6989,3000.0
2014-08-04 12:50:00,80.2,80.2,80.19,80.2,19900.0,60.6989,60.6989,60.6913,60.6989,19900.0
2014-08-04 13:00:00,80.2,80.21,80.19,80.2,17300.0,60.6989,60.7064,60.6913,60.6989,17300.0
2014-08-04 13:10:00,80.2,80.2,80.19,80.2,15600.0,60.6989,60.6989,60.6913,60.6989,15600.0
2014-08-04 13:20:00,80.2,80.2,80.19,80.2,6700.0,60.6989,60.6989,60.6913,60.6989,6700.0
2014-08-04 13:30:00,80.2,80.2,80.19,80.2,3600.0,60.6989,60.6989,60.6913,60.6989,3600.0
2014-08-04 13:40:00,80.2,80.2,80.19,80.2,11800.0,60.6989,60.6989,60.6913,60.6989,11800.0
2014-08-04 13:50:00,80.2,80.2,80.19,80.2,5600.0,60.6989,60.6989,60.6913,60.6989,5600.0
2014-08-04 14:00:00,80.19,80.19,80.18,80.19,6300.0,60.6913,60.6913,60.6837,60.6913,6300.0
2014-08-04 14:10:00,80.19,80.2,80.18,80.19,46200.0,60.6913,60.6989,60.6837,60.6913,46200.0
2014-08-04 14:20:00,80.19,80.22,80.18,80.22,40000.0,60.6913,60.714,60.6837,60.714,40000.0
2014-08-04 14:30:00,80.21,80.22,80.2,80.21,6700.0,60.7064,60.714,60.6989,60.7064,6700.0
2014-08-04 14:40:00,80.22,80.22,80.2,80.2,6300.0,60.714,60.714,60.6989,60.6989,6300.0
2014-08-04 14:50:00,80.21,80.21,80.2,80.21,2300.0,60.7064,60.7064,60.6989,60.7064,2300.0
2014-08-04 15:00:00,80.21,80.21,80.19,80.2,2100.0,60.7064,60.7064,60.6913,60.6989,2100.0
2014-08-04 15:10:00,80.19,80.2,80.19,80.19,5500.0,60.6913,60.6989,60.6913,60.6913,5500.0
2014-08-04 15:20:00,80.2,80.2,80.19,80.19,12700.0,60.6989,60.6989,60.6913,60.6913,12700.0
2014-08-04 15:30:00,80.19,80.2,80.19,80.19,2200.0,60.6913,60.6989,60.6913,60.6913,2200.0
2014-08-04 15:40:00,80.19,80.2,80.19,80.2,5800.0,60.6913,60.6989,60.6913,60.6989,5800.0
2014-08-04 15:50:00,80.2,80.22,80.19,80.22,35400.0,60.6989,60.714,60.6913,60.714,35400.0
2014-08-05 09:30:00,80.2,80.2,80.17,80.19,17200.0,60.6989,60.6989,60.6762,60.6913,17200.0
2014-08-05 09:40:00,80.18,80.2,80.18,80.2,3000.0,60.6837,60.6989,60.6837,60.6989,3000.0
2014-08-05 09:50:00,80.2,80.2,80.18,80.19,25500.0,60.6989,60.6989,60.6837,60.6913,25500.0
2014-08-05 10:00:00,80.18,80.19,80.17,80.18,5000.0,60.6837,60.6913,60.6762,60.6837,5000.0
2014-08-05 10:10:00,80.17,80.18,80.15,80.15,12800.0,60.6762,60.6837,60.661,60.661,12800.0
2014-08-05 10:20:00,80.16,80.16,80.14,80.14,5400.0,60.6686,60.6686,60.6534,60.6534,5400.0
2014-08-05 10:30:00,80.14,80.16,80.14,80.16,3700.0,60.6534,60.6686,60.6534,60.6686,3700.0
2014-08-05 10:40:00,80.16,80.16,80.15,80.16,5700.0,60.6686,60.6686,60.661,60.6686,5700.0
2014-08-05 10:50:00,80.16,80.16,80.15,80.15,3800.0,60.6686,60.6686,60.661,60.661,3800.0
2014-08-05 11:00:00,80.15,80.16,80.15,80.16,1000.0,60.661,60.6686,60.661,60.6686,1000.0
2014-08-05 11:10:00,80.16,80.16,80.15,80.16,3600.0,60.6686,60.6686,60.661,60.6686,3600.0
2014-08-05 11:20:00,80.17,80.17,80.16,80.17,5400.0,60.6762,60.6762,60.6686,60.6762,5400.0
2014-08-05 11:30:00,80.17,80.17,80.16,80.16,9700.0,60.6762,60.6762,60.6686,60.6686,9700.0
2014-08-05 11:40:00,80.17,80.18,80.17,80.18,25300.0,60.6762,60.6837,60.6762,60.6837,25300.0
2014-08-05 11:50:00,80.17,80.18,80.17,80.17,4700.0,60.6762,60.6837,60.6762,60.6762,4700.0
2014-08-05 12:00:00,80.18,80.18,80.17,80.17,3500.0,60.6837,60.6837,60.6762,60.6762,3500.0
2014-08-05 12:10:00,80.18,80.18,80.17,80.17,4400.0,60.6837,60.6837,60.6762,60.6762,4400.0
2014-08-05 12:20:00,80.17,80.18,80.17,80.17,10500.0,60.6762,60.6837,60.6762,60.6762,10500.0
2014-08-05 12:30:00,80.17,80.18,80.17,80.18,3000.0,60.6762,60.6837,60.6762,60.6837,3000.0
2014-08-05 12:40:00,80.18,80.18,80.17,80.18,3000.0,60.6837,60.6837,60.6762,60.6837,3000.0
2014-08-05 12:50:00,80.17,80.19,80.17,80.18,11300.0,60.6762,60.6913,60.6762,60.6837,11300.0
2014-08-05 13:00:00,80.19,80.19,80.18,80.18,11100.0,60.6913,60.6913,60.6837,60.6837,11100.0
2014-08-05 13:10:00,80.19,80.19,80.18,80.19,3300.0,60.6913,60.6913,60.6837,60.6913,3300.0
2014-08-05 13:20:00,80.18,80.19,80.18,80.19,3800.0,60.6837,60.6913,60.6837,60.6913,3800.0
2014-08-05 13:30:00,80.19,80.19,80.18,80.19,3600.0,60.6913,60.6913,60.6837,60.6913,3600.0
2014-08-05 13:40:00,80.19,80.21,80.19,80.2,5500.0,60.6913,60.7064,60.6913,60.6989,5500.0
2014-08-05 13:50:00,80.2,80.21,80.2,80.2,2700.0,60.6989,60.7064,60.6989,60.6989,2700.0
2014-08-05 14:00:00,80.2,80.21,80.2,80.2,4700.0,60.6989,60.7064,60.6989,60.6989,4700.0
2014-08-05 14:10:00,80.21,80.21,80.2,80.2,11200.0,60.7064,60.7064,60.6989,60.6989,11200.0
2014-08-05 14:20:00,80.21,80.21,80.2,80.2,1100.0,60.7064,60.7064,60.6989,60.6989,1100.0
2014-08-05 14:30:00,80.2,80.21,80.2,80.2,6900.0,60.6989,60.7064,60.6989,60.6989,6900.0
2014-08-05 14:40:00,80.2,80.2,80.19,80.2,4200.0,60.6989,60.6989,60.6913,60.6989,4200.0
2014-08-05 14:50:00,80.2,80.2,80.19,80.2,4900.0,60.6989,60.6989,60.6913,60.6989,4900.0
2014-08-05 15:00:00,80.2,80.2,80.19,80.2,12500.0,60.6989,60.6989,60.6913,60.6989,12500.0
2014-08-05 15:10:00,80.19,80.2,80.19,80.2,4800.0,60.6913,60.6989,60.6913,60.6989,4800.0
2014-08-05 15:20:00,80.2,80.2,80.19,80.2,10200.0,60.6989,60.6989,60.6913,60.6989,10200.0
2014-08-05 15:30:00,80.19,80.2,80.19,80.19,11000.0,60.6913,60.6989,60.6913,60.6913,11000.0
2014-08-05 15:40:00,80.19,80.2,80.19,80.2,7100.0,60.6913,60.6989,60.6913,60.6989,7100.0
2014-08-05 15:50:00,80.2,80.2,80.19,80.19,11300.0,60.6989,60.6989,60.6913,60.6913,11300.0
2014-08-06 09:30:00,80.22,80.24,80.19,80.2,17900.0,60.714,60.7291,60.6913,60.6989,17900.0
2014-08-06 09:40:00,80.2,80.22,80.2,80.22,2600.0,60.6989,60.714,60.6989,60.714,2600.0
2014-08-06 09:50:00,80.22,80.22,80.21,80.21,20300.0,60.714,60.714,60.7064,60.7064,20300.0
2014-08-06 10:00:00,80.21,80.22,80.2,80.2,5500.0,60.7064,60.714,60.6989,60.6989,5500.0
2014-08-06 10:10:00,80.2,80.22,80.2,80.22,7300.0,60.6989,60.714,60.6989,60.714,7300.0
2014-08-06 10:20:00,80.22,80.22,80.21,80.22,9300.0,60.714,60.714,60.7064,60.714,9300.0
2014-08-06 10:30:00,80.22,80.22,80.21,80.22,7200.0,60.714,60.714,60.7064,60.714,7200.0
2014-08-06 10:40:00,80.22,80.23,80.22,80.23,5200.0,60.714,60.7216,60.714,60.7216,5200.0
2014-08-06 10:50:00,80.23,80.23,80.22,80.23,2100.0,60.7216,60.7216,60.714,60.7216,2100.0
2014-08-06 11:00:00,80.23,80.23,80.22,80.23,4900.0,60.7216,60.7216,60.714,60.7216,4900.0
2014-08-06 11:10:00,80.23,80.23,80.22,80.22,6100.0,60.7216,60.7216,60.714,60.714,6100.0
2014-08-06 11:20:00,80.23,80.23,80.22,80.23,4400.0,60.7216,60.7216,60.714,60.7216,4400.0
2014-08-06 11:30:00,80.22,80.23,80.22,80.23,1600.0,60.714,60.7216,60.714,60.7216,1600.0
2014-08-06 11:40:00,80.23,80.23,80.22,80.23,2000.0,60.7216,60.7216,60.714,60.7216,2000.0
2014-08-06 11:50:00,80.23,80.23,80.22,80.23,2900.0,60.7216,60.7216,60.714,60.7216,2900.0
2014-08-06 12:00:00,80.23,80.23,80.22,80.23,4600.0,60.7216,60.7216,60.714,60.7216,4600.0
2014-08-06 12:10:00,80.22,80.23,80.22,80.23,1600.0,60.714,60.7216,60.714,60.7216,1600.0
2014-08-06 12:20:00,80.24,80.24,80.23,80.24,9000.0,60.7291,60.7291,60.7216,60.7291,9000.0
2014-08-06 12:30:00,80.24,80.24,80.23,80.23,1000.0,60.7291,60.7291,60.7216,60.7216,1000.0
2014-08-06 12:40:00,80.23,80.24,80.23,80.23,9600.0,60.7216,60.7291,60.7216,60.7216,9600.0
2014-08-06 12:50:00,80.23,80.25,80.23,80.25,17700.0,60.7216,60.7367,60.7216,60.7367,17700.0
2014-08-06 13:00:00,80.25,80.25,80.23,80.23,4000.0,60.7367,60.7367,60.7216,60.7216,4000.0
2014-08-06 13:10:00,80.24,80.24,80.23,80.24,5900.0,60.7291,60.7291,60.7216,60.7291,5900.0
2014-08-06 13:20:00,80.24,80.24,80.23,80.24,2700.0,60.7291,60.7291,60.7216,60.7291,2700.0
2014-08-06 13:30:00,80.23,80.24,80.23,80.23,2800.0,60.7216,60.7291,60.7216,60.7216,2800.0
2014-08-06 13:40:00,80.24,80.24,80.22,80.23,7400.0,60.7291,60.7291,60.714,60.7216,7400.0
2014-08-06 13:50:00,80.23,80.24,80.23,80.23,19200.0,60.7216,60.7291,60.7216,60.7216,19200.0
2014-08-06 14:00:00,80.24,80.24,80.23,80.23,31300.0,60.7291,60.7291,60.7216,60.7216,31300.0
2014-08-06 14:10:00,80.24,80.24,80.23,80.24,4700.0,60.7291,60.7291,60.7216,60.7291,4700.0
2014-08-06 14:20:00,80.23,80.24,80.23,80.24,1700.0,60.7216,60.7291,60.7216,60.7291,1700.0
2014-08-06 14:30:00,80.23,80.24,80.23,80.23,4500.0,60.7216,60.7291,60.7216,60.7216,4500.0
2014-08-06 14:40:00,80.23,80.24,80.22,80.23,5700.0,60.7216,60.7291,60.714,60.7216,5700.0
2014-08-06 14:50:00,80.23,80.23,80.22,80.23,8600.0,60.7216,60.7216,60.714,60.7216,8600.0
2014-08-06 15:00:00,80.23,80.23,80.22,80.22,12300.0,60.7216,60.7216,60.714,60.714,12300.0
2014-08-06 15:10:00,80.23,80.23,80.22,80.23,16300.0,60.7216,60.7216,60.714,60.7216,16300.0
2014-08-06 15:20:00,80.22,80.23,80.22,80.22,26900.0,60.714,60.7216,60.714,60.714,26900.0
2014-08-06 15:30:00,80.23,80.23,80.22,80.23,8800.0,60.7216,60.7216,60.714,60.7216,8800.0
2014-08-06 15:40:00,80.23,80.23,80.22,80.22,6600.0,60.7216,60.7216,60.714,60.714,6600.0
2014-08-06 15:50:00,80.23,80.23,80.22,80.23,16600.0,60.7216,60.7216,60.714,60.7216,16600.0
2014-08-07 09:30:00,80.24,80.24,80.21,80.21,19400.0,60.7291,60.7291,60.7064,60.7064,19400.0
2014-08-07 09:40:00,80.22,80.22,80.21,80.21,300.0,60.714,60.714,60.7064,60.7064,300.0
2014-08-07 09:50:00,80.21,80.21,80.2,80.21,7900.0,60.7064,60.7064,60.6989,60.7064,7900.0
2014-08-07 10:00:00,80.2,80.21,80.2,80.2,4500.0,60.6989,60.7064,60.6989,60.6989,4500.0
2014-08-07 10:10:00,80.2,80.2,80.18,80.2,30100.0,60.6989,60.6989,60.6837,60.6989,30100.0
2014-08-07 10:20:00,80.2,80.2,80.2,80.2,1900.0,60.6989,60.6989,60.6989,60.6989,1900.0
2014-08-07 10:30:00,80.2,80.22,80.2,80.22,5200.0,60.6989,60.714,60.6989,60.714,5200.0
2014-08-07 10:40:00,80.22,80.22,80.21,80.21,4600.0,60.714,60.714,60.7064,60.7064,4600.0
2014-08-07 10:50:00,80.21,80.23,80.21,80.22,3600.0,60.7064,60.7216,60.7064,60.714,3600.0
2014-08-07 11:00:00,80.23,80.23,80.22,80.22,3500.0,60.7216,60.7216,60.714,60.714,3500.0
2014-08-07 11:10:00,80.23,80.23,80.22,80.23,1500.0,60.7216,60.7216,60.714,60.7216,1500.0
2014-08-07 11:20:00,80.23,80.25,80.23,80.24,19100.0,60.7216,60.7367,60.7216,60.7291,19100.0
2014-08-07 11:30:00,80.25,80.25,80.24,80.25,4500.0,60.7367,60.7367,60.7291,60.7367,4500.0
2014-08-07 11:40:00,80.25,80.3,80.24,80.29,31900.0,60.7367,60.7745,60.7291,60.767,31900.0
2014-08-07 11:50:00,80.3,80.3,80.29,80.3,1400.0,60.7745,60.7745,60.767,60.7745,1400.0
2014-08-07 12:00:00,80.29,80.3,80.29,80.3,6900.0,60.767,60.7745,60.767,60.7745,6900.0
2014-08-07 12:10:00,80.3,80.3,80.29,80.29,5900.0,60.7745,60.7745,60.767,60.767,5900.0
2014-08-07 12:20:00,80.29,80.3,80.29,80.3,4600.0,60.767,60.7745,60.767,60.7745,4600.0
2014-08-07 12:30:00,80.3,80.3,80.29,80.29,1000.0,60.7745,60.7745,60.767,60.767,1000.0
2014-08-07 12:40:00,80.3,80.3,80.29,80.3,1200.0,60.7745,60.7745,60.767,60.7745,1200.0
2014-08-07 12:50:00,80.29,80.3,80.28,80.28,8000.0,60.767,60.7745,60.7594,60.7594,8000.0
2014-08-07 13:00:00,80.28,80.28,80.27,80.27,6300.0,60.7594,60.7594,60.7518,60.7518,6300.0
2014-08-07 13:10:00,80.27,80.29,80.27,80.28,8700.0,60.7518,60.767,60.7518,60.7594,8700.0
2014-08-07 13:20:00,80.29,80.29,80.28,80.28,3100.0,60.767,60.767,60.7594,60.7594,3100.0
2014-08-07 13:30:00,80.28,80.29,80.28,80.29,6100.0,60.7594,60.767,60.7594,60.767,6100.0
2014-08-07 13:40:00,80.28,80.29,80.28,80.28,26500.0,60.7594,60.767,60.7594,60.7594,26500.0
2014-08-07 13:50:00,80.27,80.28,80.27,80.27,65900.0,60.7518,60.7594,60.7518,60.7518,65900.0
2014-08-07 14:00:00,80.27,80.3,80.26,80.29,25700.0,60.7518,60.7745,60.7443,60.767,25700.0
2014-08-07 14:10:00,80.29,80.29,80.28,80.29,800.0,60.767,60.767,60.7594,60.767,800.0
2014-08-07 14:20:00,80.28,80.29,80.28,80.29,4100.0,60.7594,60.767,60.7594,60.767,4100.0
2014-08-07 14:30:00,80.29,80.29,80.28,80.28,5400.0,60.767,60.767,60.7594,60.7594,5400.0
2014-08-07 14:40:00,80.29,80.3,80.28,80.3,7300.0,60.767,60.7745,60.7594,60.7745,7300.0
2014-08-07 14:50:00,80.3,80.31,80.29,80.31,6300.0,60.7745,60.7821,60.767,60.7821,6300.0
2014-08-07 15:00:00,80.3,80.31,80.3,80.31,2600.0,60.7745,60.7821,60.7745,60.7821,2600.0
2014-08-07 15:10:00,80.3,80.31,80.3,80.3,5200.0,60.7745,60.7821,60.7745,60.7745,5200.0
2014-08-07 15:20:00,80.3,80.31,80.3,80.3,4300.0,60.7745,60.7821,60.7745,60.7745,4300.0
2014-08-07 15:30:00,80.3,80.31,80.3,80.31,19000.0,60.7745,60.7821,60.7745,60.7821,19000.0
2014-08-07 15:40:00,80.3,80.31,80.3,80.31,5200.0,60.7745,60.7821,60.7745,60.7821,5200.0
2014-08-07 15:50:00,80.31,80.32,80.3,80.32,19000.0,60.7821,60.7897,60.7745,60.7897,19000.0
2014-08-08 09:30:00,80.31,80.31,80.26,80.31,9700.0,60.7821,60.7821,60.7443,60.7821,9700.0
2014-08-08 09:40:00,80.32,80.32,80.31,80.31,5000.0,60.7897,60.7897,60.7821,60.7821,5000.0
2014-08-08 09:50:00,80.32,80.33,80.32,80.33,1600.0,60.7897,60.7973,60.7897,60.7973,1600.0
2014-08-08 10:00:00,80.33,80.34,80.33,80.34,8600.0,60.7973,60.8048,60.7973,60.8048,8600.0
2014-08-08 10:10:00,80.34,80.34,80.32,80.32,5300.0,60.8048,60.8048,60.7897,60.7897,5300.0
2014-08-08 10:20:00,80.34,80.34,80.33,80.34,2400.0,60.8048,60.8048,60.7973,60.8048,2400.0
2014-08-08 10:30:00,80.33,80.35,80.33,80.35,4900.0,60.7973,60.8124,60.7973,60.8124,4900.0
2014-08-08 10:40:00,80.34,80.35,80.34,80.35,2900.0,60.8048,60.8124,60.8048,60.8124,2900.0
2014-08-08 10:50:00,80.35,80.35,80.34,80.34,8200.0,60.8124,60.8124,60.8048,60.8048,8200.0
2014-08-08 11:00:00,80.35,80.35,80.34,80.34,11200.0,60.8124,60.8124,60.8048,60.8048,11200.0
2014-08-08 11:10:00,80.34,80.37,80.34,80.37,38600.0,60.8048,60.8275,60.8048,60.8275,38600.0
2014-08-08 11:20:00,80.37,80.37,80.36,80.36,13300.0,60.8275,60.8275,60.82,60.82,13300.0
2014-08-08 11:30:00,80.37,80.37,80.35,80.35,6100.0,60.8275,60.8275,60.8124,60.8124,6100.0
2014-08-08 11:40:00,80.36,80.36,80.35,80.36,16100.0,60.82,60.82,60.8124,60.82,16100.0
2014-08-08 11:50:00,80.36,80.36,80.33,80.34,18900.0,60.82,60.82,60.7973,60.8048,18900.0
2014-08-08 12:00:00,80.33,80.34,80.33,80.34,5500.0,60.7973,60.8048,60.7973,60.8048,5500.0
2014-08-08 12:10:00,80.33,80.34,80.33,80.33,5400.0,60.7973,60.8048,60.7973,60.7973,5400.0
2014-08-08 12:20:00,80.33,80.34,80.33,80.33,1900.0,60.7973,60.8048,60.7973,60.7973,1900.0
2014-08-08 12:30:00,80.34,80.34,80.34,80.34,4000.0,60.8048,60.8048,60.8048,60.8048,4000.0
2014-08-08 12:40:00,80.33,80.34,80.33,80.34,1900.0,60.7973,60.8048,60.7973,60.8048,1900.0
2014-08-08 12:50:00,80.34,80.34,80.33,80.34,7200.0,60.8048,60.8048,60.7973,60.8048,7200.0
2014-08-08 13:00:00,80.33,80.35,80.33,80.35,23000.0,60.7973,60.8124,60.7973,60.8124,23000.0
2014-08-08 13:10:00,80.34,80.35,80.34,80.35,5600.0,60.8048,60.8124,60.8048,60.8124,5600.0
2014-08-08 13:20:00,80.34,80.34,80.33,80.34,1800.0,60.8048,60.8048,60.7973,60.8048,1800.0
2014-08-08 13:30:00,80.33,80.34,80.32,80.32,20700.0,60.7973,60.8048,60.7897,60.7897,20700.0
2014-08-08 13:40:00,80.31,80.32,80.31,80.32,5100.0,60.7821,60.7897,60.7821,60.7897,5100.0
2014-08-08 13:50:00,80.31,80.32,80.3,80.32,11900.0,60.7821,60.7897,60.7745,60.7897,11900.0
2014-08-08 14:00:00,80.32,80.32,80.31,80.32,7600.0,60.7897,60.7897,60.7821,60.7897,7600.0
2014-08-08 14:10:00,80.31,80.34,80.31,80.33,23100.0,60.7821,60.8048,60.7821,60.7973,23100.0
2014-08-08 14:20:00,80.33,80.33,80.31,80.32,8500.0,60.7973,60.7973,60.7821,60.7897,8500.0
2014-08-08 14:30:00,80.31,80.32,80.31,80.32,2700.0,60.7821,60.7897,60.7821,60.7897,2700.0
2014-08-08 14:40:00,80.32,80.33,80.32,80.33,14900.0,60.7897,60.7973,60.7897,60.7973,14900.0
2014-08-08 14:50:00,80.33,80.33,80.32,80.33,2000.0,60.7973,60.7973,60.7897,60.7973,2000.0
2014-08-08 15:00:00,80.33,80.33,80.32,80.33,3000.0,60.7973,60.7973,60.7897,60.7973,3000.0
2014-08-08 15:10:00,80.32,80.33,80.32,80.32,8500.0,60.7897,60.7973,60.7897,60.7897,8500.0
2014-08-08 15:20:00,80.31,80.32,80.31,80.32,2600.0,60.7821,60.7897,60.7821,60.7897,2600.0
2014-08-08 15:30:00,80.31,80.32,80.31,80.31,2200.0,60.7821,60.7897,60.7821,60.7821,2200.0
2014-08-08 15:40:00,80.32,80.32,80.29,80.3,32500.0,60.7897,60.7897,60.767,60.7745,32500.0
2014-08-08 15:50:00,80.3,80.31,80.3,80.31,7300.0,60.7745,60.7821,60.7745,60.7821,7300.0
2014-08-11 09:30:00,80.34,80.34,80.29,80.29,15400.0,60.8048,60.8048,60.767,60.767,15400.0
2014-08-11 09:40:00,80.28,80.28,80.24,80.24,12300.0,60.7594,60.7594,60.7291,60.7291,12300.0
2014-08-11 09:50:00,80.24,80.24,80.23,80.23,2600.0,60.7291,60.7291,60.7216,60.7216,2600.0
2014-08-11 10:00:00,80.24,80.24,80.23,80.24,19800.0,60.7291,60.7291,60.7216,60.7291,19800.0
2014-08-11 10:10:00,80.24,80.25,80.23,80.25,6500.0,60.7291,60.7367,60.7216,60.7367,6500.0
2014-08-11 10:20:00,80.25,80.25,80.24,80.25,4400.0,60.7367,60.7367,60.7291,60.7367,4400.0
2014-08-11 10:30:00,80.24,80.25,80.24,80.25,5800.0,60.7291,60.7367,60.7291,60.7367,5800.0
2014-08-11 10:40:00,80.25,80.25,80.24,80.25,18400.0,60.7367,60.7367,60.7291,60.7367,18400.0
2014-08-11 10:50:00,80.25,80.25,80.24,80.24,2900.0,60.7367,60.7367,60.7291,60.7291,2900.0
2014-08-11 11:00:00,80.25,80.25,80.24,80.25,4600.0,60.7367,60.7367,60.7291,60.7367,4600.0
2014-08-11 11:10:00,80.25,80.25,80.24,80.25,4600.0,60.7367,60.7367,60.7291,60.7367,4600.0
2014-08-11 11:20:00,80.24,80.26,80.24,80.26,11800.0,60.7291,60.7443,60.7291,60.7443,11800.0
2014-08-11 11:30:00,80.25,80.26,80.25,80.26,3100.0,60.7367,60.7443,60.7367,60.7443,3100.0
2014-08-11 11:40:00,80.25,80.26,80.25,80.26,3800.0,60.7367,60.7443,60.7367,60.7443,3800.0
2014-08-11 11:50:00,80.25,80.26,80.25,80.26,1900.0,60.7367,60.7443,60.7367,60.7443,1900.0
2014-08-11 12:00:00,80.26,80.26,80.25,80.26,9700.0,60.7443,60.7443,60.7367,60.7443,9700.0
2014-08-11 12:10:00,80.25,80.26,80.25,80.25,8800.0,60.7367,60.7443,60.7367,60.7367,8800.0
2014-08-11 12:20:00,80.26,80.26,80.25,80.25,1800.0,60.7443,60.7443,60.7367,60.7367,1800.0
2014-08-11 12:30:00,80.26,80.27,80.26,80.27,9600.0,60.7443,60.7518,60.7443,60.7518,9600.0
2014-08-11 12:40:00,80.26,80.27,80.25,80.25,8000.0,60.7443,60.7518,60.7367,60.7367,8000.0
2014-08-11 12:50:00,80.25,80.26,80.25,80.26,2100.0,60.7367,60.7443,60.7367,60.7443,2100.0
2014-08-11 13:00:00,80.26,80.26,80.25,80.26,2900.0,60.7443,60.7443,60.7367,60.7443,2900.0
2014-08-11 13:10:00,80.26,80.26,80.25,80.26,1500.0,60.7443,60.7443,60.7367,60.7443,1500.0
2014-08-11 13:20:00,80.25,80.26,80.25,80.26,2600.0,60.7367,60.7443,60.7367,60.7443,2600.0
2014-08-11 13:30:00,80.26,80.27,80.26,80.27,10000.0,60.7443,60.7518,60.7443,60.7518,10000.0
2014-08-11 13:40:00,80.27,80.27,80.26,80.27,6400.0,60.7518,60.7518,60.7443,60.7518,6400.0
2014-08-11 13:50:00,80.27,80.28,80.26,80.27,8200.0,60.7518,60.7594,60.7443,60.7518,8200.0
2014-08-11 14:00:00,80.27,80.28,80.26,80.26,13100.0,60.7518,60.7594,60.7443,60.7443,13100.0
2014-08-11 14:10:00,80.27,80.27,80.26,80.27,4900.0,60.7518,60.7518,60.7443,60.7518,4900.0
2014-08-11 14:20:00,80.27,80.29,80.27,80.29,26100.0,60.7518,60.767,60.7518,60.767,26100.0
2014-08-11 14:30:00,80.28,80.29,80.28,80.28,4900.0,60.7594,60.767,60.7594,60.7594,4900.0
2014-08-11 14:40:00,80.27,80.28,80.27,80.28,7100.0,60.7518,60.7594,60.7518,60.7594,7100.0
2014-08-11 14:50:00,80.28,80.28,80.27,80.28,8000.0,60.7594,60.7594,60.7518,60.7594,8000.0
2014-08-11 15:00:00,80.28,80.28,80.27,80.27,6600.0,60.7594,60.7594,60.7518,60.7518,6600.0
2014-08-11 15:10:00,80.28,80.28,80.27,80.28,24700.0,60.7594,60.7594,60.7518,60.7594,24700.0
2014-08-11 15:20:00,80.28,80.29,80.28,80.28,6600.0,60.7594,60.767,60.7594,60.7594,6600.0
2014-08-11 15:30:00,80.29,80.29,80.28,80.28,7900.0,60.767,60.767,60.7594,60.7594,7900.0
2014-08-11 15:40:00,80.28,80.29,80.27,80.27,17200.0,60.7594,60.767,60.7518,60.7518,17200.0
2014-08-11 15:50:00,80.27,80.29,80.27,80.29,29100.0,60.7518,60.767,60.7518,60.767,29100.0
2014-08-12 09:30:00,80.32,80.32,80.29,80.31,10000.0,60.7897,60.7897,60.767,60.7821,10000.0
2014-08-12 09:40:00,80.31,80.32,80.3,80.3,8900.0,60.7821,60.7897,60.7745,60.7745,8900.0
2014-08-12 09:50:00,80.3,80.31,80.3,80.31,2200.0,60.7745,60.7821,60.7745,60.7821,2200.0
2014-08-12 10:00:00,80.31,80.31,80.29,80.3,7200.0,60.7821,60.7821,60.767,60.7745,7200.0
2014-08-12 10:10:00,80.3,80.3,80.27,80.28,5100.0,60.7745,60.7745,60.7518,60.7594,5100.0
2014-08-12 10:20:00,80.27,80.28,80.27,80.28,800.0,60.7518,60.7594,60.7518,60.7594,800.0
2014-08-12 10:30:00,80.28,80.28,80.27,80.28,4800.0,60.7594,60.7594,60.7518,60.7594,4800.0
2014-08-12 10:40:00,80.27,80.28,80.27,80.28,3400.0,60.7518,60.7594,60.7518,60.7594,3400.0
2014-08-12 10:50:00,80.27,80.29,80.27,80.29,3700.0,60.7518,60.767,60.7518,60.767,3700.0
2014-08-12 11:00:00,80.29,80.29,80.28,80.29,2400.0,60.767,60.767,60.7594,60.767,2400.0
2014-08-12 11:10:00,80.28,80.29,80.28,80.28,5600.0,60.7594,60.767,60.7594,60.7594,5600.0
2014-08-12 11:20:00,80.29,80.3,80.28,80.3,7500.0,60.767,60.7745,60.7594,60.7745,7500.0
2014-08-12 11:30:00,80.3,80.3,80.29,80.3,4300.0,60.7745,60.7745,60.767,60.7745,4300.0
2014-08-12 11:40:00,80.3,80.3,80.29,80.29,3800.0,60.7745,60.7745,60.767,60.767,3800.0
2014-08-12 11:50:00,80.29,80.3,80.29,80.3,3300.0,60.767,60.7745,60.767,60.7745,3300.0
2014-08-12 12:00:00,80.29,80.3,80.29,80.3,1800.0,60.767,60.7745,60.767,60.7745,1800.0
2014-08-12 12:10:00,80.29,80.3,80.29,80.29,3200.0,60.767,60.7745,60.767,60.767,3200.0
2014-08-12 12:20:00,80.3,80.3,80.29,80.3,2700.0,60.7745,60.7745,60.767,60.7745,2700.0
2014-08-12 12:30:00,80.29,80.3,80.29,80.29,11600.0,60.767,60.7745,60.767,60.767,11600.0
2014-08-12 12:40:00,80.29,80.3,80.29,80.3,3500.0,60.767,60.7745,60.767,60.7745,3500.0
2014-08-12 12:50:00,80.29,80.3,80.29,80.3,6500.0,60.767,60.7745,60.767,60.7745,6500.0
2014-08-12 13:00:00,80.29,80.3,80.29,80.29,15600.0,60.767,60.7745,60.767,60.767,15600.0
2014-08-12 13:10:00,80.3,80.3,80.29,80.29,2700.0,60.7745,60.7745,60.767,60.767,2700.0
2014-08-12 13:20:00,80.29,80.3,80.28,80.28,21400.0,60.767,60.7745,60.7594,60.7594,21400.0
2014-08-12 13:30:00,80.27,80.28,80.27,80.27,5000.0,60.7518,60.7594,60.7518,60.7518,5000.0
2014-08-12 13:40:00,80.27,80.28,80.25,80.26,22600.0,60.7518,60.7594,60.7367,60.7443,22600.0
2014-08-12 13:50:00,80.26,80.26,80.25,80.25,9700.0,60.7443,60.7443,60.7367,60.7367,9700.0
2014-08-12 14:00:00,80.25,80.25,80.24,80.25,10700.0,60.7367,60.7367,60.7291,60.7367,10700.0
2014-08-12 14:10:00,80.25,80.25,80.24,80.24,5200.0,60.7367,60.7367,60.7291,60.7291,5200.0
2014-08-12 14:20:00,80.25,80.25,80.24,80.25,13100.0,60.7367,60.7367,60.7291,60.7367,13100.0
2014-08-12 14:30:00,80.25,80.25,80.24,80.25,5700.0,60.7367,60.7367,60.7291,60.7367,5700.0
2014-08-12 14:40:00,80.25,80.25,80.24,80.25,8000.0,60.7367,60.7367,60.7291,60.7367,8000.0
2014-08-12 14:50:00,80.25,80.25,80.24,80.24,7300.0,60.7367,60.7367,60.7291,60.7291,7300.0
2014-08-12 15:00:00,80.25,80.25,80.24,80.24,5700.0,60.7367,60.7367,60.7291,60.7291,5700.0
2014-08-12 15:10:00,80.25,80.25,80.24,80.24,6900.0,60.7367,60.7367,60.7291,60.7291,6900.0
2014-08-12 15:20:00,80.24,80.25,80.23,80.24,9800.0,60.7291,60.7367,60.7216,60.7291,9800.0
2014-08-12 15:30:00,80.23,80.24,80.23,80.23,8200.0,60.7216,60.7291,60.7216,60.7216,8200.0
2014-08-12 15:40:00,80.23,80.24,80.23,80.23,15600.0,60.7216,60.7291,60.7216,60.7216,15600.0
2014-08-12 15:50:00,80.23,80.25,80.23,80.25,22700.0,60.7216,60.7367,60.7216,60.7367,22700.0
2014-08-13 09:30:00,80.29,80.3,80.26,80.27,11400.0,60.767,60.7745,60.7443,60.7518,11400.0
2014-08-13 09:40:00,80.27,80.3,80.27,80.3,1100.0,60.7518,60.7745,60.7518,60.7745,1100.0
2014-08-13 09:50:00,80.3,80.32,80.3,80.31,4800.0,60.7745,60.7897,60.7745,60.7821,4800.0
2014-08-13 10:00:00,80.31,80.31,80.3,80.31,800.0,60.7821,60.7821,60.7745,60.7821,800.0
2014-08-13 10:10:00,80.3,80.32,80.3,80.32,3600.0,60.7745,60.7897,60.7745,60.7897,3600.0
2014-08-13 10:20:00,80.31,80.33,80.31,80.33,8200.0,60.7821,60.7973,60.7821,60.7973,8200.0
2014-08-13 10:30:00,80.32,80.33,80.32,80.32,4300.0,60.7897,60.7973,60.7897,60.7897,4300.0
2014-08-13 10:40:00,80.33,80.34,80.33,80.34,5200.0,60.7973,60.8048,60.7973,60.8048,5200.0
2014-08-13 10:50:00,80.34,80.34,80.32,80.34,7600.0,60.8048,60.8048,60.7897,60.8048,7600.0
2014-08-13 11:00:00,80.34,80.34,80.33,80.33,9000.0,60.8048,60.8048,60.7973,60.7973,9000.0
2014-08-13 11:10:00,80.33,80.34,80.32,80.32,25500.0,60.7973,60.8048,60.7897,60.7897,25500.0
2014-08-13 11:20:00,80.32,80.34,80.32,80.32,11000.0,60.7897,60.8048,60.7897,60.7897,11000.0
2014-08-13 11:30:00,80.33,80.34,80.32,80.33,7700.0,60.7973,60.8048,60.7897,60.7973,7700.0
2014-08-13 11:40:00,80.32,80.33,80.32,80.32,1300.0,60.7897,60.7973,60.7897,60.7897,1300.0
2014-08-13 11:50:00,80.33,80.35,80.32,80.34,8900.0,60.7973,60.8124,60.7897,60.8048,8900.0
2014-08-13 12:00:00,80.35,80.35,80.34,80.34,6900.0,60.8124,60.8124,60.8048,60.8048,6900.0
2014-08-13 12:10:00,80.34,80.35,80.34,80.35,6300.0,60.8048,60.8124,60.8048,60.8124,6300.0
2014-08-13 12:20:00,80.34,80.35,80.34,80.34,10800.0,60.8048,60.8124,60.8048,60.8048,10800.0
2014-08-13 12:30:00,80.35,80.35,80.34,80.34,7200.0,60.8124,60.8124,60.8048,60.8048,7200.0
2014-08-13 12:40:00,80.34,80.34,80.33,80.34,2200.0,60.8048,60.8048,60.7973,60.8048,2200.0
2014-08-13 12:50:00,80.34,80.34,80.34,80.34,2400.0,60.8048,60.8048,60.8048,60.8048,2400.0
2014-08-13 13:00:00,80.34,80.34,80.33,80.34,4800.0,60.8048,60.8048,60.7973,60.8048,4800.0
2014-08-13 13:10:00,80.33,80.34,80.33,80.34,300.0,60.7973,60.8048,60.7973,60.8048,300.0
2014-08-13 13:20:00,80.34,80.34,80.33,80.33,3300.0,60.8048,60.8048,60.7973,60.7973,3300.0
2014-08-13 13:30:00,80.34,80.35,80.33,80.34,2900.0,60.8048,60.8124,60.7973,60.8048,2900.0
2014-08-13 13:40:00,80.34,80.35,80.34,80.35,4000.0,60.8048,60.8124,60.8048,60.8124,4000.0
2014-08-13 13:50:00,80.35,80.35,80.34,80.34,8000.0,60.8124,60.8124,60.8048,60.8048,8000.0
2014-08-13 14:00:00,80.35,80.35,80.34,80.35,2800.0,60.8124,60.8124,60.8048,60.8124,2800.0
2014-08-13 14:10:00,80.34,80.35,80.34,80.35,14700.0,60.8048,60.8124,60.8048,60.8124,14700.0
2014-08-13 14:20:00,80.35,80.35,80.34,80.35,11300.0,60.8124,60.8124,60.8048,60.8124,11300.0
2014-08-13 14:30:00,80.35,80.36,80.34,80.34,15000.0,60.8124,60.82,60.8048,60.8048,15000.0
2014-08-13 14:40:00,80.34,80.35,80.34,80.35,3700.0,60.8048,60.8124,60.8048,60.8124,3700.0
2014-08-13 14:50:00,80.35,80.35,80.34,80.34,12500.0,60.8124,60.8124,60.8048,60.8048,12500.0
2014-08-13 15:00:00,80.34,80.35,80.34,80.35,8400.0,60.8048,60.8124,60.8048,60.8124,8400.0
2014-08-13 15:10:00,80.34,80.35,80.33,80.34,54900.0,60.8048,60.8124,60.7973,60.8048,54900.0
2014-08-13 15:20:00,80.33,80.34,80.33,80.34,5200.0,60.7973,60.8048,60.7973,60.8048,5200.0
2014-08-13 15:30:00,80.33,80.34,80.33,80.34,3800.0,60.7973,60.8048,60.7973,60.8048,3800.0
2014-08-13 15:40:00,80.33,80.34,80.31,80.33,25500.0,60.7973,60.8048,60.7821,60.7973,25500.0
2014-08-13 15:50:00,80.33,80.34,80.32,80.33,18200.0,60.7973,60.8048,60.7897,60.7973,18200.0
2014-08-14 09:30:00,80.38,80.39,80.37,80.37,13000.0,60.8351,60.8427,60.8275,60.8275,13000.0
2014-08-14 09:40:00,80.36,80.37,80.36,80.37,10100.0,60.82,60.8275,60.82,60.8275,10100.0
2014-08-14 09:50:00,80.36,80.37,80.36,80.37,6800.0,60.82,60.8275,60.82,60.8275,6800.0
2014-08-14 10:00:00,80.37,80.37,80.36,80.37,4000.0,60.8275,60.8275,60.82,60.8275,4000.0
2014-08-14 10:10:00,80.37,80.37,80.36,80.37,6900.0,60.8275,60.8275,60.82,60.8275,6900.0
2014-08-14 10:20:00,80.37,80.37,80.36,80.36,6000.0,60.8275,60.8275,60.82,60.82,6000.0
2014-08-14 10:30:00,80.37,80.37,80.36,80.37,2900.0,60.8275,60.8275,60.82,60.8275,2900.0
2014-08-14 10:40:00,80.36,80.37,80.36,80.37,3400.0,60.82,60.8275,60.82,60.8275,3400.0
2014-08-14 10:50:00,80.36,80.37,80.36,80.36,7600.0,60.82,60.8275,60.82,60.82,7600.0
2014-08-14 11:00:00,80.37,80.37,80.36,80.36,2100.0,60.8275,60.8275,60.82,60.82,2100.0
2014-08-14 11:10:00,80.37,80.37,80.36,80.36,4200.0,60.8275,60.8275,60.82,60.82,4200.0
2014-08-14 11:20:00,80.36,80.36,80.35,80.36,3200.0,60.82,60.82,60.8124,60.82,3200.0
2014-08-14 11:30:00,80.36,80.36,80.35,80.36,2200.0,60.82,60.82,60.8124,60.82,2200.0
2014-08-14 11:40:00,80.36,80.36,80.35,80.36,2300.0,60.82,60.82,60.8124,60.82,2300.0
2014-08-14 11:50:00,80.36,80.36,80.35,80.36,4400.0,60.82,60.82,60.8124,60.82,4400.0
2014-08-14 12:00:00,80.36,80.36,80.35,80.36,6100.0,60.82,60.82,60.8124,60.82,6100.0
2014-08-14 12:10:00,80.36,80.36,80.36,80.36,2000.0,60.82,60.82,60.82,60.82,2000.0
2014-08-14 12:20:00,80.36,80.36,80.35,80.36,8500.0,60.82,60.82,60.8124,60.82,8500.0
2014-08-14 12:30:00,80.35,80.35,80.34,80.34,13300.0,60.8124,60.8124,60.8048,60.8048,13300.0
2014-08-14 12:40:00,80.35,80.35,80.34,80.34,900.0,60.8124,60.8124,60.8048,60.8048,900.0
2014-08-14 12:50:00,80.35,80.35,80.34,80.35,7400.0,60.8124,60.8124,60.8048,60.8124,7400.0
2014-08-14 13:00:00,80.35,80.36,80.35,80.36,16700.0,60.8124,60.82,60.8124,60.82,16700.0
2014-08-14 13:10:00,80.35,80.36,80.35,80.35,9500.0,60.8124,60.82,60.8124,60.8124,9500.0
2014-08-14 13:20:00,80.34,80.36,80.34,80.36,9800.0,60.8048,60.82,60.8048,60.82,9800.0
2014-08-14 13:30:00,80.36,80.36,80.34,80.35,18300.0,60.82,60.82,60.8048,60.8124,18300.0
2014-08-14 13:40:00,80.34,80.35,80.34,80.35,4500.0,60.8048,60.8124,60.8048,60.8124,4500.0
2014-08-14 13:50:00,80.34,80.35,80.34,80.35,2000.0,60.8048,60.8124,60.8048,60.8124,2000.0
2014-08-14 14:00:00,80.34,80.35,80.34,80.34,5900.0,60.8048,60.8124,60.8048,60.8048,5900.0
2014-08-14 14:10:00,80.34,80.36,80.34,80.36,3300.0,60.8048,60.82,60.8048,60.82,3300.0
2014-08-14 14:20:00,80.36,80.36,80.35,80.35,6700.0,60.82,60.82,60.8124,60.8124,6700.0
2014-08-14 14:30:00,80.34,80.35,80.34,80.34,4900.0,60.8048,60.8124,60.8048,60.8048,4900.0
2014-08-14 14:40:00,80.34,80.35,80.34,80.35,3300.0,60.8048,60.8124,60.8048,60.8124,3300.0
2014-08-14 14:50:00,80.34,80.36,80.34,80.36,3100.0,60.8048,60.82,60.8048,60.82,3100.0
2014-08-14 15:00:00,80.35,80.35,80.34,80.34,5900.0,60.8124,60.8124,60.8048,60.8048,5900.0
2014-08-14 15:10:00,80.34,80.35,80.34,80.35,7000.0,60.8048,60.8124,60.8048,60.8124,7000.0
2014-08-14 15:20:00,80.35,80.35,80.34,80.35,4300.0,60.8124,60.8124,60.8048,60.8124,4300.0
2014-08-14 15:30:00,80.34,80.35,80.34,80.34,3600.0,60.8048,60.8124,60.8048,60.8048,3600.0
2014-08-14 15:40:00,80.35,80.35,80.34,80.35,8000.0,60.8124,60.8124,60.8048,60.8124,8000.0
2014-08-14 15:50:00,80.34,80.35,80.33,80.34,9200.0,60.8048,60.8124,60.7973,60.8048,9200.0
2014-08-15 09:30:00,80.35,80.35,80.31,80.33,9600.0,60.8124,60.8124,60.7821,60.7973,9600.0
2014-08-15 09:40:00,80.35,80.35,80.31,80.32,11200.0,60.8124,60.8124,60.7821,60.7897,11200.0
2014-08-15 09:50:00,80.35,80.35,80.32,80.35,5800.0,60.8124,60.8124,60.7897,60.8124,5800.0
2014-08-15 10:00:00,80.35,80.35,80.31,80.31,10000.0,60.8124,60.8124,60.7821,60.7821,10000.0
2014-08-15 10:10:00,80.32,80.32,80.31,80.31,14800.0,60.7897,60.7897,60.7821,60.7821,14800.0
2014-08-15 10:20:00,80.31,80.32,80.31,80.32,12000.0,60.7821,60.7897,60.7821,60.7897,12000.0
2014-08-15 10:30:00,80.31,80.32,80.31,80.32,11100.0,60.7821,60.7897,60.7821,60.7897,11100.0
2014-08-15 10:40:00,80.32,80.35,80.32,80.35,5200.0,60.7897,60.8124,60.7897,60.8124,5200.0
2014-08-15 10:50:00,80.34,80.38,80.34,80.38,7200.0,60.8048,60.8351,60.8048,60.8351,7200.0
2014-08-15 11:00:00,80.38,80.39,80.38,80.39,11100.0,60.8351,60.8427,60.8351,60.8427,11100.0
2014-08-15 11:10:00,80.38,80.38,80.36,80.37,19700.0,60.8351,60.8351,60.82,60.8275,19700.0
2014-08-15 11:20:00,80.37,80.39,80.36,80.38,13700.0,60.8275,60.8427,60.82,60.8351,13700.0
2014-08-15 11:30:00,80.38,80.39,80.38,80.38,4700.0,60.8351,60.8427,60.8351,60.8351,4700.0
2014-08-15 11:40:00,80.39,80.39,80.38,80.39,3600.0,60.8427,60.8427,60.8351,60.8427,3600.0
2014-08-15 11:50:00,80.39,80.39,80.38,80.39,3200.0,60.8427,60.8427,60.8351,60.8427,3200.0
2014-08-15 12:00:00,80.38,80.41,80.38,80.4,36200.0,60.8351,60.8578,60.8351,60.8502,36200.0
2014-08-15 12:10:00,80.4,80.4,80.38,80.4,6200.0,60.8502,60.8502,60.8351,60.8502,6200.0
2014-08-15 12:20:00,80.4,80.4,80.39,80.4,3800.0,60.8502,60.8502,60.8427,60.8502,3800.0
2014-08-15 12:30:00,80.4,80.4,80.39,80.4,3300.0,60.8502,60.8502,60.8427,60.8502,3300.0
2014-08-15 12:40:00,80.39,80.39,80.38,80.39,12400.0,60.8427,60.8427,60.8351,60.8427,12400.0
2014-08-15 12:50:00,80.39,80.39,80.38,80.39,12200.0,60.8427,60.8427,60.8351,60.8427,12200.0
2014-08-15 13:00:00,80.39,80.39,80.38,80.39,4600.0,60.8427,60.8427,60.8351,60.8427,4600.0
2014-08-15 13:10:00,80.39,80.39,80.38,80.39,6200.0,60.8427,60.8427,60.8351,60.8427,6200.0
2014-08-15 13:20:00,80.39,80.4,80.38,80.38,10500.0,60.8427,60.8502,60.8351,60.8351,10500.0
2014-08-15 13:30:00,80.39,80.39,80.37,80.37,8600.0,60.8427,60.8427,60.8275,60.8275,8600.0
2014-08-15 13:40:00,80.37,80.38,80.37,80.37,3800.0,60.8275,60.8351,60.8275,60.8275,3800.0
2014-08-15 13:50:00,80.38,80.38,80.37,80.38,2300.0,60.8351,60.8351,60.8275,60.8351,2300.0
2014-08-15 14:00:00,80.38,80.38,80.37,80.37,2400.0,60.8351,60.8351,60.8275,60.8275,2400.0
2014-08-15 14:10:00,80.37,80.38,80.37,80.37,3700.0,60.8275,60.8351,60.8275,60.8275,3700.0
2014-08-15 14:20:00,80.37,80.38,80.37,80.38,3900.0,60.8275,60.8351,60.8275,60.8351,3900.0
2014-08-15 14:30:00,80.37,80.38,80.37,80.37,11000.0,60.8275,60.8351,60.8275,60.8275,11000.0
2014-08-15 14:40:00,80.37,80.37,80.35,80.36,7500.0,60.8275,60.8275,60.8124,60.82,7500.0
2014-08-15 14:50:00,80.36,80.36,80.35,80.35,12100.0,60.82,60.82,60.8124,60.8124,12100.0
2014-08-15 15:00:00,80.36,80.36,80.35,80.35,1000.0,60.82,60.82,60.8124,60.8124,1000.0
2014-08-15 15:10:00,80.35,80.36,80.35,80.35,5200.0,60.8124,60.82,60.8124,60.8124,5200.0
2014-08-15 15:20:00,80.35,80.36,80.35,80.35,4400.0,60.8124,60.82,60.8124,60.8124,4400.0
2014-08-15 15:30:00,80.36,80.36,80.34,80.35,3900.0,60.82,60.82,60.8048,60.8124,3900.0
2014-08-15 15:40:00,80.34,80.35,80.34,80.34,6600.0,60.8048,60.8124,60.8048,60.8048,6600.0
2014-08-15 15:50:00,80.33,80.36,80.32,80.35,18700.0,60.7973,60.82,60.7897,60.8124,18700.0
2014-08-18 09:30:00,80.35,80.36,80.34,80.34,22800.0,60.8124,60.82,60.8048,60.8048,22800.0
2014-08-18 09:40:00,80.34,80.34,80.33,80.33,1800.0,60.8048,60.8048,60.7973,60.7973,1800.0
2014-08-18 09:50:00,80.34,80.34,80.34,80.34,2300.0,60.8048,60.8048,60.8048,60.8048,2300.0
2014-08-18 10:00:00,80.34,80.34,80.33,80.34,3400.0,60.8048,60.8048,60.7973,60.8048,3400.0
2014-08-18 10:10:00,80.34,80.34,80.32,80.32,8600.0,60.8048,60.8048,60.7897,60.7897,8600.0
2014-08-18 10:20:00,80.32,80.33,80.31,80.33,7100.0,60.7897,60.7973,60.7821,60.7973,7100.0
2014-08-18 10:30:00,80.33,80.33,80.31,80.31,8800.0,60.7973,60.7973,60.7821,60.7821,8800.0
2014-08-18 10:40:00,80.31,80.32,80.31,80.32,5900.0,60.7821,60.7897,60.7821,60.7897,5900.0
2014-08-18 10:50:00,80.32,80.32,80.31,80.32,2600.0,60.7897,60.7897,60.7821,60.7897,2600.0
2014-08-18 11:00:00,80.31,80.32,80.31,80.31,3100.0,60.7821,60.7897,60.7821,60.7821,3100.0
2014-08-18 11:10:00,80.32,80.32,80.31,80.31,6500.0,60.7897,60.7897,60.7821,60.7821,6500.0
2014-08-18 11:20:00,80.32,80.32,80.31,80.32,11400.0,60.7897,60.7897,60.7821,60.7897,11400.0
2014-08-18 11:30:00,80.32,80.32,80.31,80.32,2000.0,60.7897,60.7897,60.7821,60.7897,2000.0
2014-08-18 11:40:00,80.32,80.32,80.3,80.31,5900.0,60.7897,60.7897,60.7745,60.7821,5900.0
2014-08-18 11:50:00,80.31,80.34,80.29,80.33,112900.0,60.7821,60.8048,60.767,60.7973,112900.0
2014-08-18 12:00:00,80.33,80.33,80.29,80.29,29100.0,60.7973,60.7973,60.767,60.767,29100.0
2014-08-18 12:10:00,80.29,80.33,80.28,80.29,33900.0,60.767,60.7973,60.7594,60.767,33900.0
2014-08-18 12:20:00,80.29,80.33,80.29,80.32,31300.0,60.767,60.7973,60.767,60.7897,31300.0
2014-08-18 12:30:00,80.32,80.32,80.29,80.3,14100.0,60.7897,60.7897,60.767,60.7745,14100.0
2014-08-18 12:40:00,80.3,80.31,80.3,80.31,18400.0,60.7745,60.7821,60.7745,60.7821,18400.0
2014-08-18 12:50:00,80.3,80.31,80.3,80.3,6300.0,60.7745,60.7821,60.7745,60.7745,6300.0
2014-08-18 13:00:00,80.31,80.31,80.29,80.3,4700.0,60.7821,60.7821,60.767,60.7745,4700.0
2014-08-18 13:10:00,80.3,80.31,80.29,80.31,16700.0,60.7745,60.7821,60.767,60.7821,16700.0
2014-08-18 13:20:00,80.31,80.31,80.3,80.31,7600.0,60.7821,60.7821,60.7745,60.7821,7600.0
2014-08-18 13:30:00,80.31,80.31,80.3,80.31,4000.0,60.7821,60.7821,60.7745,60.7821,4000.0
2014-08-18 13:40:00,80.31,80.31,80.3,80.31,2800.0,60.7821,60.7821,60.7745,60.7821,2800.0
2014-08-18 13:50:00,80.31,80.32,80.3,80.32,13500.0,60.7821,60.7897,60.7745,60.7897,13500.0
2014-08-18 14:00:00,80.32,80.32,80.32,80.32,1600.0,60.7897,60.7897,60.7897,60.7897,1600.0
2014-08-18 14:10:00,80.32,80.33,80.32,80.33,6900.0,60.7897,60.7973,60.7897,60.7973,6900.0
2014-08-18 14:20:00,80.33,80.33,80.32,80.32,4800.0,60.7973,60.7973,60.7897,60.7897,4800.0
2014-08-18 14:30:00,80.33,80.33,80.32,80.32,6700.0,60.7973,60.7973,60.7897,60.7897,6700.0
2014-08-18 14:40:00,80.32,80.34,80.32,80.33,6000.0,60.7897,60.8048,60.7897,60.7973,6000.0
2014-08-18 14:50:00,80.33,80.34,80.32,80.33,19500.0,60.7973,60.8048,60.7897,60.7973,19500.0
2014-08-18 15:00:00,80.33,80.33,80.32,80.32,4600.0,60.7973,60.7973,60.7897,60.7897,4600.0
2014-08-18 15:10:00,80.32,80.33,80.32,80.32,3700.0,60.7897,60.7973,60.7897,60.7897,3700.0
2014-08-18 15:20:00,80.32,80.33,80.32,80.32,6800.0,60.7897,60.7973,60.7897,60.7897,6800.0
2014-08-18 15:30:00,80.32,80.33,80.32,80.33,13100.0,60.7897,60.7973,60.7897,60.7973,13100.0
2014-08-18 15:40:00,80.33,80.33,80.31,80.33,16300.0,60.7973,60.7973,60.7821,60.7973,16300.0
2014-08-18 15:50:00,80.32,80.33,80.31,80.33,15700.0,60.7897,60.7973,60.7821,60.7973,15700.0
2014-08-19 09:30:00,80.36,80.37,80.33,80.36,10600.0,60.82,60.8275,60.7973,60.82,10600.0
2014-08-19 09:40:00,80.35,80.36,80.34,80.36,3000.0,60.8124,60.82,60.8048,60.82,3000.0
2014-08-19 09:50:00,80.36,80.36,80.34,80.34,7500.0,60.82,60.82,60.8048,60.8048,7500.0
2014-08-19 10:00:00,80.35,80.35,80.34,80.35,5500.0,60.8124,60.8124,60.8048,60.8124,5500.0
2014-08-19 10:10:00,80.34,80.34,80.32,80.33,76400.0,60.8048,60.8048,60.7897,60.7973,76400.0
2014-08-19 10:20:00,80.34,80.34,80.32,80.32,6600.0,60.8048,60.8048,60.7897,60.7897,6600.0
2014-08-19 10:30:00,80.31,80.36,80.31,80.34,20500.0,60.7821,60.82,60.7821,60.8048,20500.0
2014-08-19 10:40:00,80.34,80.35,80.33,80.33,1600.0,60.8048,60.8124,60.7973,60.7973,1600.0
2014-08-19 10:50:00,80.34,80.34,80.32,80.32,11000.0,60.8048,60.8048,60.7897,60.7897,11000.0
2014-08-19 11:00:00,80.33,80.33,80.32,80.33,7100.0,60.7973,60.7973,60.7897,60.7973,7100.0
2014-08-19 11:10:00,80.33,80.33,80.32,80.33,5600.0,60.7973,60.7973,60.7897,60.7973,5600.0
2014-08-19 11:20:00,80.33,80.33,80.3,80.31,12000.0,60.7973,60.7973,60.7745,60.7821,12000.0
2014-08-19 11:30:00,80.31,80.32,80.31,80.31,1800.0,60.7821,60.7897,60.7821,60.7821,1800.0
2014-08-19 11:40:00,80.31,80.32,80.31,80.32,3500.0,60.7821,60.7897,60.7821,60.7897,3500.0
2014-08-19 11:50:00,80.31,80.33,80.31,80.33,14800.0,60.7821,60.7973,60.7821,60.7973,14800.0
2014-08-19 12:00:00,80.32,80.34,80.31,80.32,21900.0,60.7897,60.8048,60.7821,60.7897,21900.0
2014-08-19 12:10:00,80.31,80.32,80.29,80.3,26300.0,60.7821,60.7897,60.767,60.7745,26300.0
2014-08-19 12:20:00,80.31,80.33,80.3,80.3,41800.0,60.7821,60.7973,60.7745,60.7745,41800.0
2014-08-19 12:30:00,80.31,80.31,80.3,80.3,9900.0,60.7821,60.7821,60.7745,60.7745,9900.0
2014-08-19 12:40:00,80.3,80.31,80.3,80.31,1600.0,60.7745,60.7821,60.7745,60.7821,1600.0
2014-08-19 12:50:00,80.31,80.31,80.3,80.31,5200.0,60.7821,60.7821,60.7745,60.7821,5200.0
2014-08-19 13:00:00,80.3,80.31,80.3,80.31,3700.0,60.7745,60.7821,60.7745,60.7821,3700.0
2014-08-19 13:10:00,80.31,80.31,80.29,80.29,8800.0,60.7821,60.7821,60.767,60.767,8800.0
2014-08-19 13:20:00,80.29,80.29,80.29,80.29,4600.0,60.767,60.767,60.767,60.767,4600.0
2014-08-19 13:30:00,80.29,80.32,80.28,80.32,23900.0,60.767,60.7897,60.7594,60.7897,23900.0
2014-08-19 13:40:00,80.31,80.32,80.31,80.31,7300.0,60.7821,60.7897,60.7821,60.7821,7300.0
2014-08-19 13:50:00,80.31,80.32,80.3,80.31,4500.0,60.7821,60.7897,60.7745,60.7821,4500.0
2014-08-19 14:00:00,80.3,80.31,80.3,80.31,9900.0,60.7745,60.7821,60.7745,60.7821,9900.0
2014-08-19 14:10:00,80.31,80.31,80.29,80.29,26100.0,60.7821,60.7821,60.767,60.767,26100.0
2014-08-19 14:20:00,80.29,80.31,80.29,80.31,7500.0,60.767,60.7821,60.767,60.7821,7500.0
2014-08-19 14:30:00,80.3,80.31,80.3,80.3,9000.0,60.7745,60.7821,60.7745,60.7745,9000.0
2014-08-19 14:40:00,80.31,80.31,80.3,80.31,2900.0,60.7821,60.7821,60.7745,60.7821,2900.0
2014-08-19 14:50:00,80.3,80.31,80.3,80.31,5300.0,60.7745,60.7821,60.7745,60.7821,5300.0
2014-08-19 15:00:00,80.31,80.31,80.3,80.31,9900.0,60.7821,60.7821,60.7745,60.7821,9900.0
2014-08-19 15:10:00,80.31,80.31,80.3,80.31,4400.0,60.7821,60.7821,60.7745,60.7821,4400.0
2014-08-19 15:20:00,80.31,80.31,80.3,80.31,14700.0,60.7821,60.7821,60.7745,60.7821,14700.0
2014-08-19 15:30:00,80.31,80.31,80.3,80.31,9300.0,60.7821,60.7821,60.7745,60.7821,9300.0
2014-08-19 15:40:00,80.31,80.31,80.3,80.3,12700.0,60.7821,60.7821,60.7745,60.7745,12700.0
2014-08-19 15:50:00,80.31,80.31,80.3,80.31,27000.0,60.7821,60.7821,60.7745,60.7821,27000.0
2014-08-20 09:30:00,80.32,80.32,80.3,80.3,10300.0,60.7897,60.7897,60.7745,60.7745,10300.0
2014-08-20 09:40:00,80.3,80.3,80.27,80.27,8600.0,60.7745,60.7745,60.7518,60.7518,8600.0
2014-08-20 09:50:00,80.27,80.27,80.26,80.27,3600.0,60.7518,60.7518,60.7443,60.7518,3600.0
2014-08-20 10:00:00,80.27,80.29,80.26,80.29,11300.0,60.7518,60.767,60.7443,60.767,11300.0
2014-08-20 10:10:00,80.28,80.29,80.28,80.28,8300.0,60.7594,60.767,60.7594,60.7594,8300.0
2014-08-20 10:20:00,80.28,80.29,80.28,80.28,6300.0,60.7594,60.767,60.7594,60.7594,6300.0
2014-08-20 10:30:00,80.29,80.29,80.29,80.29,400.0,60.767,60.767,60.767,60.767,400.0
2014-08-20 10:40:00,80.29,80.29,80.28,80.28,6300.0,60.767,60.767,60.7594,60.7594,6300.0
2014-08-20 10:50:00,80.28,80.29,80.28,80.29,3900.0,60.7594,60.767,60.7594,60.767,3900.0
2014-08-20 11:00:00,80.28,80.29,80.28,80.29,8100.0,60.7594,60.767,60.7594,60.767,8100.0
2014-08-20 11:10:00,80.29,80.29,80.28,80.28,2900.0,60.767,60.767,60.7594,60.7594,2900.0
2014-08-20 11:20:00,80.28,80.29,80.28,80.29,1400.0,60.7594,60.767,60.7594,60.767,1400.0
2014-08-20 11:30:00,80.28,80.29,80.28,80.28,10200.0,60.7594,60.767,60.7594,60.7594,10200.0
2014-08-20 11:40:00,80.28,80.29,80.28,80.29,3100.0,60.7594,60.767,60.7594,60.767,3100.0
2014-08-20 11:50:00,80.29,80.29,80.28,80.28,4600.0,60.767,60.767,60.7594,60.7594,4600.0
2014-08-20 12:00:00,80.28,80.29,80.28,80.28,2500.0,60.7594,60.767,60.7594,60.7594,2500.0
2014-08-20 12:10:00,80.29,80.29,80.28,80.29,3100.0,60.767,60.767,60.7594,60.767,3100.0
2014-08-20 12:20:00,80.28,80.29,80.28,80.28,3300.0,60.7594,60.767,60.7594,60.7594,3300.0
2014-08-20 12:30:00,80.29,80.29,80.28,80.29,900.0,60.767,60.767,60.7594,60.767,900.0
2014-08-20 12:40:00,80.29,80.29,80.28,80.28,1200.0,60.767,60.767,60.7594,60.7594,1200.0
2014-08-20 12:50:00,80.28,80.29,80.28,80.29,9500.0,60.7594,60.767,60.7594,60.767,9500.0
2014-08-20 13:00:00,80.29,80.29,80.28,80.29,1600.0,60.767,60.767,60.7594,60.767,1600.0
2014-08-20 13:10:00,80.28,80.29,80.28,80.28,2100.0,60.7594,60.767,60.7594,60.7594,2100.0
2014-08-20 13:20:00,80.29,80.29,80.28,80.29,6000.0,60.767,60.767,60.7594,60.767,6000.0
2014-08-20 13:30:00,80.29,80.29,80.28,80.29,3800.0,60.767,60.767,60.7594,60.767,3800.0
2014-08-20 13:40:00,80.28,80.29,80.28,80.29,3700.0,60.7594,60.767,60.7594,60.767,3700.0
2014-08-20 13:50:00,80.29,80.3,80.28,80.3,8200.0,60.767,60.7745,60.7594,60.7745,8200.0
2014-08-20 14:00:00,80.28,80.28,80.25,80.26,35300.0,60.7594,60.7594,60.7367,60.7443,35300.0
2014-08-20 14:10:00,80.27,80.27,80.26,80.27,13900.0,60.7518,60.7518,60.7443,60.7518,13900.0
2014-08-20 14:20:00,80.26,80.27,80.22,80.22,17500.0,60.7443,60.7518,60.714,60.714,17500.0
2014-08-20 14:30:00,80.23,80.24,80.22,80.24,17800.0,60.7216,60.7291,60.714,60.7291,17800.0
2014-08-20 14:40:00,80.23,80.23,80.22,80.23,81900.0,60.7216,60.7216,60.714,60.7216,81900.0
2014-08-20 14:50:00,80.22,80.23,80.22,80.22,7400.0,60.714,60.7216,60.714,60.714,7400.0
2014-08-20 15:00:00,80.23,80.23,80.22,80.22,12800.0,60.7216,60.7216,60.714,60.714,12800.0
2014-08-20 15:10:00,80.22,80.22,80.21,80.22,9200.0,60.714,60.714,60.7064,60.714,9200.0
2014-08-20 15:20:00,80.21,80.22,80.21,80.21,9200.0,60.7064,60.714,60.7064,60.7064,9200.0
2014-08-20 15:30:00,80.21,80.24,80.21,80.22,33100.0,60.7064,60.7291,60.7064,60.714,33100.0
2014-08-20 15:40:00,80.22,80.23,80.21,80.22,12000.0,60.714,60.7216,60.7064,60.714,12000.0
2014-08-20 15:50:00,80.21,80.22,80.2,80.21,20100.0,60.7064,60.714,60.6989,60.7064,20100.0
2014-08-21 09:30:00,80.15,80.23,80.15,80.2,13500.0,60.661,60.7216,60.661,60.6989,13500.0
2014-08-21 09:40:00,80.21,80.22,80.19,80.21,11600.0,60.7064,60.714,60.6913,60.7064,11600.0
2014-08-21 09:50:00,80.2,80.25,80.19,80.25,19400.0,60.6989,60.7367,60.6913,60.7367,19400.0
2014-08-21 10:00:00,80.27,80.28,80.22,80.24,21300.0,60.7518,60.7594,60.714,60.7291,21300.0
2014-08-21 10:10:00,80.25,80.26,80.2,80.22,315200.0,60.7367,60.7443,60.6989,60.714,315200.0
2014-08-21 10:20:00,80.21,80.23,80.21,80.22,22600.0,60.7064,60.7216,60.7064,60.714,22600.0
2014-08-21 10:30:00,80.22,80.22,80.18,80.19,10100.0,60.714,60.714,60.6837,60.6913,10100.0
2014-08-21 10:40:00,80.2,80.23,80.2,80.23,10600.0,60.6989,60.7216,60.6989,60.7216,10600.0
2014-08-21 10:50:00,80.23,80.23,80.22,80.23,6800.0,60.7216,60.7216,60.714,60.7216,6800.0
2014-08-21 11:00:00,80.23,80.23,80.22,80.22,6200.0,60.7216,60.7216,60.714,60.714,6200.0
2014-08-21 11:10:00,80.23,80.23,80.22,80.22,4000.0,60.7216,60.7216,60.714,60.714,4000.0
2014-08-21 11:20:00,80.23,80.23,80.21,80.22,5400.0,60.7216,60.7216,60.7064,60.714,5400.0
2014-08-21 11:30:00,80.22,80.22,80.21,80.22,4200.0,60.714,60.714,60.7064,60.714,4200.0
2014-08-21 11:40:00,80.22,80.22,80.21,80.22,1800.0,60.714,60.714,60.7064,60.714,1800.0
2014-08-21 11:50:00,80.22,80.22,80.21,80.22,2500.0,60.714,60.714,60.7064,60.714,2500.0
2014-08-21 12:00:00,80.22,80.22,80.21,80.22,2500.0,60.714,60.714,60.7064,60.714,2500.0
2014-08-21 12:10:00,80.22,80.22,80.21,80.21,2100.0,60.714,60.714,60.7064,60.7064,2100.0
2014-08-21 12:20:00,80.21,80.22,80.21,80.22,3600.0,60.7064,60.714,60.7064,60.714,3600.0
2014-08-21 12:30:00,80.21,80.22,80.21,80.21,5500.0,60.7064,60.714,60.7064,60.7064,5500.0
2014-08-21 12:40:00,80.21,80.21,80.2,80.2,11600.0,60.7064,60.7064,60.6989,60.6989,11600.0
2014-08-21 12:50:00,80.21,80.21,80.19,80.2,13600.0,60.7064,60.7064,60.6913,60.6989,13600.0
2014-08-21 13:00:00,80.2,80.2,80.19,80.19,15600.0,60.6989,60.6989,60.6913,60.6913,15600.0
2014-08-21 13:10:00,80.19,80.19,80.18,80.19,5500.0,60.6913,60.6913,60.6837,60.6913,5500.0
2014-08-21 13:20:00,80.19,80.19,80.18,80.19,10600.0,60.6913,60.6913,60.6837,60.6913,10600.0
2014-08-21 13:30:00,80.19,80.19,80.18,80.19,10900.0,60.6913,60.6913,60.6837,60.6913,10900.0
2014-08-21 13:40:00,80.19,80.19,80.18,80.18,3700.0,60.6913,60.6913,60.6837,60.6837,3700.0
2014-08-21 13:50:00,80.19,80.21,80.18,80.21,8100.0,60.6913,60.7064,60.6837,60.7064,8100.0
2014-08-21 14:00:00,80.21,80.22,80.2,80.22,4900.0,60.7064,60.714,60.6989,60.714,4900.0
2014-08-21 14:10:00,80.22,80.22,80.21,80.22,5000.0,60.714,60.714,60.7064,60.714,5000.0
2014-08-21 14:20:00,80.21,80.23,80.21,80.23,3800.0,60.7064,60.7216,60.7064,60.7216,3800.0
2014-08-21 14:30:00,80.23,80.23,80.21,80.21,5700.0,60.7216,60.7216,60.7064,60.7064,5700.0
2014-08-21 14:40:00,80.22,80.22,80.21,80.22,16400.0,60.714,60.714,60.7064,60.714,16400.0
2014-08-21 14:50:00,80.22,80.22,80.2,80.21,16800.0,60.714,60.714,60.6989,60.7064,16800.0
2014-08-21 15:00:00,80.2,80.22,80.2,80.22,11700.0,60.6989,60.714,60.6989,60.714,11700.0
2014-08-21 15:10:00,80.21,80.21,80.2,80.21,10300.0,60.7064,60.7064,60.6989,60.7064,10300.0
2014-08-21 15:20:00,80.21,80.21,80.2,80.2,18500.0,60.7064,60.7064,60.6989,60.6989,18500.0
2014-08-21 15:30:00,80.21,80.22,80.2,80.22,17600.0,60.7064,60.714,60.6989,60.714,17600.0
2014-08-21 15:40:00,80.21,80.21,80.19,80.2,12400.0,60.7064,60.7064,60.6913,60.6989,12400.0
2014-08-21 15:50:00,80.19,80.2,80.19,80.2,19500.0,60.6913,60.6989,60.6913,60.6989,19500.0
2014-08-22 09:30:00,80.22,80.23,80.2,80.21,18100.0,60.714,60.7216,60.6989,60.7064,18100.0
2014-08-22 09:40:00,80.23,80.23,80.21,80.21,2000.0,60.7216,60.7216,60.7064,60.7064,2000.0
2014-08-22 09:50:00,80.21,80.22,80.21,80.22,4400.0,60.7064,60.714,60.7064,60.714,4400.0
2014-08-22 10:00:00,80.22,80.22,80.18,80.18,13800.0,60.714,60.714,60.6837,60.6837,13800.0
2014-08-22 10:10:00,80.18,80.18,80.17,80.17,9000.0,60.6837,60.6837,60.6762,60.6762,9000.0
2014-08-22 10:20:00,80.18,80.18,80.17,80.17,23900.0,60.6837,60.6837,60.6762,60.6762,23900.0
2014-08-22 10:30:00,80.18,80.18,80.17,80.17,7100.0,60.6837,60.6837,60.6762,60.6762,7100.0
2014-08-22 10:40:00,80.17,80.17,80.14,80.14,16200.0,60.6762,60.6762,60.6534,60.6534,16200.0
2014-08-22 10:50:00,80.15,80.18,80.14,80.18,16700.0,60.661,60.6837,60.6534,60.6837,16700.0
2014-08-22 11:00:00,80.18,80.18,80.17,80.17,2000.0,60.6837,60.6837,60.6762,60.6762,2000.0
2014-08-22 11:10:00,80.18,80.18,80.14,80.16,24900.0,60.6837,60.6837,60.6534,60.6686,24900.0
2014-08-22 11:20:00,80.16,80.16,80.15,80.16,1600.0,60.6686,60.6686,60.661,60.6686,1600.0
2014-08-22 11:30:00,80.16,80.17,80.15,80.17,2400.0,60.6686,60.6762,60.661,60.6762,2400.0
2014-08-22 11:40:00,80.17,80.17,80.16,80.16,900.0,60.6762,60.6762,60.6686,60.6686,900.0
2014-08-22 11:50:00,80.17,80.17,80.16,80.17,6100.0,60.6762,60.6762,60.6686,60.6762,6100.0
2014-08-22 12:00:00,80.17,80.17,80.15,80.15,4300.0,60.6762,60.6762,60.661,60.661,4300.0
2014-08-22 12:10:00,80.15,80.17,80.15,80.17,16800.0,60.661,60.6762,60.661,60.6762,16800.0
2014-08-22 12:20:00,80.16,80.17,80.16,80.17,200.0,60.6686,60.6762,60.6686,60.6762,200.0
2014-08-22 12:30:00,80.17,80.17,80.17,80.17,5100.0,60.6762,60.6762,60.6762,60.6762,5100.0
2014-08-22 12:40:00,80.17,80.17,80.16,80.17,8600.0,60.6762,60.6762,60.6686,60.6762,8600.0
2014-08-22 12:50:00,80.16,80.17,80.16,80.16,4600.0,60.6686,60.6762,60.6686,60.6686,4600.0
2014-08-22 13:00:00,80.17,80.17,80.16,80.16,2900.0,60.6762,60.6762,60.6686,60.6686,2900.0
2014-08-22 13:10:00,80.16,80.17,80.16,80.17,5200.0,60.6686,60.6762,60.6686,60.6762,5200.0
2014-08-22 13:20:00,80.17,80.17,80.16,80.17,3100.0,60.6762,60.6762,60.6686,60.6762,3100.0
2014-08-22 13:30:00,80.16,80.17,80.16,80.16,16400.0,60.6686,60.6762,60.6686,60.6686,16400.0
2014-08-22 13:40:00,80.16,80.17,80.16,80.17,3700.0,60.6686,60.6762,60.6686,60.6762,3700.0
2014-08-22 13:50:00,80.16,80.17,80.16,80.17,6200.0,60.6686,60.6762,60.6686,60.6762,6200.0
2014-08-22 14:00:00,80.17,80.17,80.16,80.17,3500.0,60.6762,60.6762,60.6686,60.6762,3500.0
2014-08-22 14:10:00,80.16,80.17,80.16,80.17,5600.0,60.6686,60.6762,60.6686,60.6762,5600.0
2014-08-22 14:20:00,80.16,80.17,80.16,80.17,7300.0,60.6686,60.6762,60.6686,60.6762,7300.0
2014-08-22 14:30:00,80.17,80.2,80.16,80.2,46100.0,60.6762,60.6989,60.6686,60.6989,46100.0
2014-08-22 14:40:00,80.19,80.2,80.17,80.18,29700.0,60.6913,60.6989,60.6762,60.6837,29700.0
2014-08-22 14:50:00,80.17,80.18,80.17,80.17,15700.0,60.6762,60.6837,60.6762,60.6762,15700.0
2014-08-22 15:00:00,80.17,80.17,80.17,80.17,1200.0,60.6762,60.6762,60.6762,60.6762,1200.0
2014-08-22 15:10:00,80.18,80.18,80.17,80.17,7400.0,60.6837,60.6837,60.6762,60.6762,7400.0
2014-08-22 15:20:00,80.17,80.18,80.17,80.17,8700.0,60.6762,60.6837,60.6762,60.6762,8700.0
2014-08-22 15:30:00,80.17,80.18,80.17,80.17,16300.0,60.6762,60.6837,60.6762,60.6762,16300.0
2014-08-22 15:40:00,80.17,80.18,80.17,80.17,15300.0,60.6762,60.6837,60.6762,60.6762,15300.0
2014-08-22 15:50:00,80.17,80.18,80.16,80.16,16100.0,60.6762,60.6837,60.6686,60.6686,16100.0
2014-08-25 09:30:00,80.18,80.18,80.08,80.12,78800.0,60.6837,60.6837,60.608,60.6383,78800.0
2014-08-25 09:40:00,80.12,80.15,80.11,80.12,43400.0,60.6383,60.661,60.6307,60.6383,43400.0
2014-08-25 09:50:00,80.12,80.15,80.12,80.15,20700.0,60.6383,60.661,60.6383,60.661,20700.0
2014-08-25 10:00:00,80.15,80.16,80.15,80.15,3400.0,60.661,60.6686,60.661,60.661,3400.0
2014-08-25 10:10:00,80.16,80.16,80.16,80.16,2500.0,60.6686,60.6686,60.6686,60.6686,2500.0
2014-08-25 10:20:00,80.15,80.16,80.15,80.15,9300.0,60.661,60.6686,60.661,60.661,9300.0
2014-08-25 10:30:00,80.16,80.16,80.15,80.15,16300.0,60.6686,60.6686,60.661,60.661,16300.0
2014-08-25 10:40:00,80.14,80.16,80.14,80.15,9800.0,60.6534,60.6686,60.6534,60.661,9800.0
2014-08-25 10:50:00,80.15,80.15,80.14,80.15,5000.0,60.661,60.661,60.6534,60.661,5000.0
2014-08-25 11:00:00,80.14,80.15,80.13,80.13,21000.0,60.6534,60.661,60.6459,60.6459,21000.0
2014-08-25 11:10:00,80.13,80.14,80.13,80.14,26500.0,60.6459,60.6534,60.6459,60.6534,26500.0
2014-08-25 11:20:00,80.14,80.15,80.13,80.14,5100.0,60.6534,60.661,60.6459,60.6534,5100.0
2014-08-25 11:30:00,80.15,80.16,80.14,80.15,9700.0,60.661,60.6686,60.6534,60.661,9700.0
2014-08-25 11:40:00,80.15,80.15,80.14,80.15,8000.0,60.661,60.661,60.6534,60.661,8000.0
2014-08-25 11:50:00,80.14,80.15,80.14,80.15,3200.0,60.6534,60.661,60.6534,60.661,3200.0
2014-08-25 12:00:00,80.14,80.16,80.14,80.16,3900.0,60.6534,60.6686,60.6534,60.6686,3900.0
2014-08-25 12:10:00,80.15,80.16,80.15,80.16,3000.0,60.661,60.6686,60.661,60.6686,3000.0
2014-08-25 12:20:00,80.15,80.16,80.14,80.15,35500.0,60.661,60.6686,60.6534,60.661,35500.0
2014-08-25 12:30:00,80.15,80.15,80.14,80.15,2900.0,60.661,60.661,60.6534,60.661,2900.0
2014-08-25 12:40:00,80.14,80.15,80.14,80.15,1400.0,60.6534,60.661,60.6534,60.661,1400.0
2014-08-25 12:50:00,80.15,80.15,80.14,80.15,2000.0,60.661,60.661,60.6534,60.661,2000.0
2014-08-25 13:00:00,80.14,80.15,80.14,80.15,4300.0,60.6534,60.661,60.6534,60.661,4300.0
2014-08-25 13:10:00,80.15,80.15,80.14,80.15,4500.0,60.661,60.661,60.6534,60.661,4500.0
2014-08-25 13:20:00,80.14,80.15,80.14,80.15,17100.0,60.6534,60.661,60.6534,60.661,17100.0
2014-08-25 13:30:00,80.14,80.15,80.14,80.15,1800.0,60.6534,60.661,60.6534,60.661,1800.0
2014-08-25 13:40:00,80.15,80.15,80.15,80.15,5600.0,60.661,60.661,60.661,60.661,5600.0
2014-08-25 13:50:00,80.15,80.15,80.14,80.14,9100.0,60.661,60.661,60.6534,60.6534,9100.0
2014-08-25 14:00:00,80.15,80.16,80.14,80.16,3600.0,60.661,60.6686,60.6534,60.6686,3600.0
2014-08-25 14:10:00,80.15,80.16,80.15,80.16,6200.0,60.661,60.6686,60.661,60.6686,6200.0
2014-08-25 14:20:00,80.15,80.16,80.15,80.16,22000.0,60.661,60.6686,60.661,60.6686,22000.0
2014-08-25 14:30:00,80.16,80.16,80.15,80.15,3900.0,60.6686,60.6686,60.661,60.661,3900.0
2014-08-25 14:40:00,80.15,80.17,80.15,80.15,13700.0,60.661,60.6762,60.661,60.661,13700.0
2014-08-25 14:50:00,80.16,80.16,80.15,80.15,26000.0,60.6686,60.6686,60.661,60.661,26000.0
2014-08-25 15:00:00,80.16,80.16,80.15,80.15,12000.0,60.6686,60.6686,60.661,60.661,12000.0
2014-08-25 15:10:00,80.16,80.16,80.15,80.15,11700.0,60.6686,60.6686,60.661,60.661,11700.0
2014-08-25 15:20:00,80.16,80.16,80.15,80.15,7100.0,60.6686,60.6686,60.661,60.661,7100.0
2014-08-25 15:30:00,80.16,80.16,80.15,80.16,12200.0,60.6686,60.6686,60.661,60.6686,12200.0
2014-08-25 15:40:00,80.16,80.16,80.15,80.15,11300.0,60.6686,60.6686,60.661,60.661,11300.0
2014-08-25 15:50:00,80.16,80.16,80.15,80.16,14900.0,60.6686,60.6686,60.661,60.6686,14900.0
2014-08-26 09:30:00,80.22,80.22,80.18,80.19,16600.0,60.714,60.714,60.6837,60.6913,16600.0
2014-08-26 09:40:00,80.21,80.22,80.19,80.21,11300.0,60.7064,60.714,60.6913,60.7064,11300.0
2014-08-26 09:50:00,80.21,80.22,80.2,80.21,5000.0,60.7064,60.714,60.6989,60.7064,5000.0
2014-08-26 10:00:00,80.21,80.22,80.2,80.21,10300.0,60.7064,60.714,60.6989,60.7064,10300.0
2014-08-26 10:10:00,80.2,80.21,80.2,80.2,3300.0,60.6989,60.7064,60.6989,60.6989,3300.0
2014-08-26 10:20:00,80.2,80.21,80.2,80.2,8500.0,60.6989,60.7064,60.6989,60.6989,8500.0
2014-08-26 10:30:00,80.2,80.21,80.2,80.2,1200.0,60.6989,60.7064,60.6989,60.6989,1200.0
2014-08-26 10:40:00,80.2,80.21,80.2,80.2,4800.0,60.6989,60.7064,60.6989,60.6989,4800.0
2014-08-26 10:50:00,80.2,80.21,80.2,80.2,9200.0,60.6989,60.7064,60.6989,60.6989,9200.0
2014-08-26 11:00:00,80.2,80.21,80.2,80.2,1100.0,60.6989,60.7064,60.6989,60.6989,1100.0
2014-08-26 11:10:00,80.2,80.21,80.2,80.21,5500.0,60.6989,60.7064,60.6989,60.7064,5500.0
2014-08-26 11:20:00,80.2,80.21,80.2,80.2,4300.0,60.6989,60.7064,60.6989,60.6989,4300.0
2014-08-26 11:30:00,80.2,80.21,80.2,80.2,7000.0,60.6989,60.7064,60.6989,60.6989,7000.0
2014-08-26 11:40:00,80.2,80.21,80.17,80.17,10200.0,60.6989,60.7064,60.6762,60.6762,10200.0
2014-08-26 11:50:00,80.18,80.18,80.17,80.18,12400.0,60.6837,60.6837,60.6762,60.6837,12400.0
2014-08-26 12:00:00,80.18,80.18,80.17,80.18,5600.0,60.6837,60.6837,60.6762,60.6837,5600.0
2014-08-26 12:10:00,80.18,80.18,80.17,80.17,3100.0,60.6837,60.6837,60.6762,60.6762,3100.0
2014-08-26 12:20:00,80.18,80.18,80.17,80.18,4800.0,60.6837,60.6837,60.6762,60.6837,4800.0
2014-08-26 12:30:00,80.17,80.18,80.17,80.18,1600.0,60.6762,60.6837,60.6762,60.6837,1600.0
2014-08-26 12:40:00,80.17,80.18,80.16,80.17,5900.0,60.6762,60.6837,60.6686,60.6762,5900.0
2014-08-26 12:50:00,80.17,80.17,80.16,80.17,3700.0,60.6762,60.6762,60.6686,60.6762,3700.0
2014-08-26 13:00:00,80.17,80.17,80.16,80.17,900.0,60.6762,60.6762,60.6686,60.6762,900.0
2014-08-26 13:10:00,80.17,80.17,80.16,80.16,3300.0,60.6762,60.6762,60.6686,60.6686,3300.0
2014-08-26 13:20:00,80.17,80.17,80.16,80.17,6200.0,60.6762,60.6762,60.6686,60.6762,6200.0
2014-08-26 13:30:00,80.16,80.17,80.16,80.17,8600.0,60.6686,60.6762,60.6686,60.6762,8600.0
2014-08-26 13:40:00,80.17,80.17,80.16,80.17,6800.0,60.6762,60.6762,60.6686,60.6762,6800.0
2014-08-26 13:50:00,80.16,80.17,80.16,80.17,5700.0,60.6686,60.6762,60.6686,60.6762,5700.0
2014-08-26 14:00:00,80.17,80.17,80.16,80.17,5700.0,60.6762,60.6762,60.6686,60.6762,5700.0
2014-08-26 14:10:00,80.17,80.17,80.16,80.17,6000.0,60.6762,60.6762,60.6686,60.6762,6000.0
2014-08-26 14:20:00,80.17,80.19,80.17,80.19,30400.0,60.6762,60.6913,60.6762,60.6913,30400.0
2014-08-26 14:30:00,80.18,80.2,80.17,80.18,79100.0,60.6837,60.6989,60.6762,60.6837,79100.0
2014-08-26 14:40:00,80.19,80.2,80.17,80.19,89500.0,60.6913,60.6989,60.6762,60.6913,89500.0
2014-08-26 14:50:00,80.19,80.19,80.17,80.18,7800.0,60.6913,60.6913,60.6762,60.6837,7800.0
2014-08-26 15:00:00,80.18,80.18,80.17,80.17,2600.0,60.6837,60.6837,60.6762,60.6762,2600.0
2014-08-26 15:10:00,80.18,80.18,80.17,80.17,2500.0,60.6837,60.6837,60.6762,60.6762,2500.0
2014-08-26 15:20:00,80.18,80.18,80.17,80.17,8500.0,60.6837,60.6837,60.6762,60.6762,8500.0
2014-08-26 15:30:00,80.18,80.18,80.17,80.17,10000.0,60.6837,60.6837,60.6762,60.6762,10000.0
2014-08-26 15:40:00,80.17,80.17,80.16,80.17,20400.0,60.6762,60.6762,60.6686,60.6762,20400.0
2014-08-26 15:50:00,80.17,80.17,80.16,80.17,20200.0,60.6762,60.6762,60.6686,60.6762,20200.0
2014-08-27 09:30:00,80.24,80.24,80.2,80.23,29000.0,60.7291,60.7291,60.6989,60.7216,29000.0
2014-08-27 09:40:00,80.23,80.25,80.23,80.24,15300.0,60.7216,60.7367,60.7216,60.7291,15300.0
2014-08-27 09:50:00,80.25,80.25,80.24,80.24,5300.0,60.7367,60.7367,60.7291,60.7291,5300.0
2014-08-27 10:00:00,80.24,80.25,80.24,80.25,12900.0,60.7291,60.7367,60.7291,60.7367,12900.0
2014-08-27 10:10:00,80.25,80.25,80.24,80.25,17300.0,60.7367,60.7367,60.7291,60.7367,17300.0
2014-08-27 10:20:00,80.24,80.25,80.24,80.25,8200.0,60.7291,60.7367,60.7291,60.7367,8200.0
2014-08-27 10:30:00,80.25,80.25,80.23,80.24,5800.0,60.7367,60.7367,60.7216,60.7291,5800.0
2014-08-27 10:40:00,80.24,80.24,80.23,80.24,4400.0,60.7291,60.7291,60.7216,60.7291,4400.0
2014-08-27 10:50:00,80.23,80.24,80.23,80.24,8300.0,60.7216,60.7291,60.7216,60.7291,8300.0
2014-08-27 11:00:00,80.23,80.24,80.23,80.23,14100.0,60.7216,60.7291,60.7216,60.7216,14100.0
2014-08-27 11:10:00,80.23,80.24,80.23,80.24,26200.0,60.7216,60.7291,60.7216,60.7291,26200.0
2014-08-27 11:20:00,80.24,80.24,80.23,80.24,6700.0,60.7291,60.7291,60.7216,60.7291,6700.0
2014-08-27 11:30:00,80.24,80.24,80.23,80.23,3600.0,60.7291,60.7291,60.7216,60.7216,3600.0
2014-08-27 11:40:00,80.24,80.24,80.23,80.24,3000.0,60.7291,60.7291,60.7216,60.7291,3000.0
2014-08-27 11:50:00,80.24,80.24,80.23,80.24,1800.0,60.7291,60.7291,60.7216,60.7291,1800.0
2014-08-27 12:00:00,80.23,80.24,80.23,80.23,17800.0,60.7216,60.7291,60.7216,60.7216,17800.0
2014-08-27 12:10:00,80.24,80.26,80.24,80.25,35700.0,60.7291,60.7443,60.7291,60.7367,35700.0
2014-08-27 12:20:00,80.24,80.25,80.24,80.24,16300.0,60.7291,60.7367,60.7291,60.7291,16300.0
2014-08-27 12:30:00,80.24,80.25,80.24,80.25,11500.0,60.7291,60.7367,60.7291,60.7367,11500.0
2014-08-27 12:40:00,80.26,80.26,80.25,80.25,12300.0,60.7443,60.7443,60.7367,60.7367,12300.0
2014-08-27 12:50:00,80.25,80.26,80.25,80.26,2700.0,60.7367,60.7443,60.7367,60.7443,2700.0
2014-08-27 13:00:00,80.25,80.25,80.24,80.24,20200.0,60.7367,60.7367,60.7291,60.7291,20200.0
2014-08-27 13:10:00,80.24,80.25,80.23,80.24,179400.0,60.7291,60.7367,60.7216,60.7291,179400.0
2014-08-27 13:20:00,80.24,80.25,80.24,80.24,1400.0,60.7291,60.7367,60.7291,60.7291,1400.0
2014-08-27 13:30:00,80.24,80.24,80.23,80.23,1900.0,60.7291,60.7291,60.7216,60.7216,1900.0
2014-08-27 13:40:00,80.23,80.24,80.22,80.24,10500.0,60.7216,60.7291,60.714,60.7291,10500.0
2014-08-27 13:50:00,80.24,80.24,80.23,80.23,4200.0,60.7291,60.7291,60.7216,60.7216,4200.0
2014-08-27 14:00:00,80.24,80.24,80.23,80.24,7200.0,60.7291,60.7291,60.7216,60.7291,7200.0
2014-08-27 14:10:00,80.24,80.24,80.23,80.23,6800.0,60.7291,60.7291,60.7216,60.7216,6800.0
2014-08-27 14:20:00,80.24,80.24,80.23,80.24,1300.0,60.7291,60.7291,60.7216,60.7291,1300.0
2014-08-27 14:30:00,80.24,80.24,80.23,80.24,5500.0,60.7291,60.7291,60.7216,60.7291,5500.0
2014-08-27 14:40:00,80.24,80.24,80.23,80.24,5700.0,60.7291,60.7291,60.7216,60.7291,5700.0
2014-08-27 14:50:00,80.24,80.24,80.23,80.23,4600.0,60.7291,60.7291,60.7216,60.7216,4600.0
2014-08-27 15:00:00,80.24,80.24,80.23,80.24,10400.0,60.7291,60.7291,60.7216,60.7291,10400.0
2014-08-27 15:10:00,80.24,80.24,80.23,80.23,18100.0,60.7291,60.7291,60.7216,60.7216,18100.0
2014-08-27 15:20:00,80.24,80.24,80.21,80.22,95900.0,60.7291,60.7291,60.7064,60.714,95900.0
2014-08-27 15:30:00,80.22,80.23,80.22,80.23,8100.0,60.714,60.7216,60.714,60.7216,8100.0
2014-08-27 15:40:00,80.23,80.23,80.22,80.23,9000.0,60.7216,60.7216,60.714,60.7216,9000.0
2014-08-27 15:50:00,80.23,80.23,80.22,80.22,6500.0,60.7216,60.7216,60.714,60.714,6500.0
2014-08-28 09:30:00,80.28,80.28,80.25,80.27,35300.0,60.7594,60.7594,60.7367,60.7518,35300.0
2014-08-28 09:40:00,80.26,80.27,80.26,80.27,10600.0,60.7443,60.7518,60.7443,60.7518,10600.0
2014-08-28 09:50:00,80.26,80.27,80.26,80.26,9400.0,60.7443,60.7518,60.7443,60.7443,9400.0
2014-08-28 10:00:00,80.26,80.27,80.26,80.27,6900.0,60.7443,60.7518,60.7443,60.7518,6900.0
2014-08-28 10:10:00,80.26,80.27,80.24,80.25,26100.0,60.7443,60.7518,60.7291,60.7367,26100.0
2014-08-28 10:20:00,80.25,80.26,80.25,80.25,28100.0,60.7367,60.7443,60.7367,60.7367,28100.0
2014-08-28 10:30:00,80.26,80.26,80.25,80.25,2600.0,60.7443,60.7443,60.7367,60.7367,2600.0
2014-08-28 10:40:00,80.25,80.26,80.25,80.26,6600.0,60.7367,60.7443,60.7367,60.7443,6600.0
2014-08-28 10:50:00,80.26,80.26,80.25,80.25,1600.0,60.7443,60.7443,60.7367,60.7367,1600.0
2014-08-28 11:00:00,80.25,80.26,80.25,80.26,2900.0,60.7367,60.7443,60.7367,60.7443,2900.0
2014-08-28 11:10:00,80.25,80.26,80.25,80.26,1500.0,60.7367,60.7443,60.7367,60.7443,1500.0
2014-08-28 11:20:00,80.25,80.26,80.25,80.26,900.0,60.7367,60.7443,60.7367,60.7443,900.0
2014-08-28 11:30:00,80.25,80.26,80.25,80.26,1100.0,60.7367,60.7443,60.7367,60.7443,1100.0
2014-08-28 11:40:00,80.26,80.26,80.24,80.24,8200.0,60.7443,60.7443,60.7291,60.7291,8200.0
2014-08-28 11:50:00,80.24,80.25,80.22,80.24,32900.0,60.7291,60.7367,60.714,60.7291,32900.0
2014-08-28 12:00:00,80.24,80.25,80.24,80.24,7100.0,60.7291,60.7367,60.7291,60.7291,7100.0
2014-08-28 12:10:00,80.24,80.24,80.23,80.23,10100.0,60.7291,60.7291,60.7216,60.7216,10100.0
2014-08-28 12:20:00,80.24,80.25,80.24,80.24,4900.0,60.7291,60.7367,60.7291,60.7291,4900.0
2014-08-28 12:30:00,80.25,80.25,80.24,80.24,7200.0,60.7367,60.7367,60.7291,60.7291,7200.0
2014-08-28 12:40:00,80.25,80.25,80.25,80.25,1000.0,60.7367,60.7367,60.7367,60.7367,1000.0
2014-08-28 12:50:00,80.25,80.25,80.23,80.23,17600.0,60.7367,60.7367,60.7216,60.7216,17600.0
2014-08-28 13:00:00,80.23,80.25,80.23,80.24,2200.0,60.7216,60.7367,60.7216,60.7291,2200.0
2014-08-28 13:10:00,80.25,80.25,80.24,80.24,4500.0,60.7367,60.7367,60.7291,60.7291,4500.0
2014-08-28 13:20:00,80.25,80.25,80.24,80.25,7300.0,60.7367,60.7367,60.7291,60.7367,7300.0
2014-08-28 13:30:00,80.25,80.25,80.24,80.24,4200.0,60.7367,60.7367,60.7291,60.7291,4200.0
2014-08-28 13:40:00,80.25,80.25,80.24,80.24,700.0,60.7367,60.7367,60.7291,60.7291,700.0
2014-08-28 13:50:00,80.25,80.25,80.25,80.25,3300.0,60.7367,60.7367,60.7367,60.7367,3300.0
2014-08-28 14:00:00,80.25,80.25,80.24,80.24,5200.0,60.7367,60.7367,60.7291,60.7291,5200.0
2014-08-28 14:10:00,80.25,80.25,80.24,80.25,8200.0,60.7367,60.7367,60.7291,60.7367,8200.0
2014-08-28 14:20:00,80.25,80.25,80.24,80.25,23100.0,60.7367,60.7367,60.7291,60.7367,23100.0
2014-08-28 14:30:00,80.25,80.25,80.24,80.25,16000.0,60.7367,60.7367,60.7291,60.7367,16000.0
2014-08-28 14:40:00,80.24,80.25,80.24,80.25,17900.0,60.7291,60.7367,60.7291,60.7367,17900.0
2014-08-28 14:50:00,80.24,80.25,80.24,80.25,18000.0,60.7291,60.7367,60.7291,60.7367,18000.0
2014-08-28 15:00:00,80.25,80.25,80.24,80.25,5700.0,60.7367,60.7367,60.7291,60.7367,5700.0
2014-08-28 15:10:00,80.24,80.25,80.24,80.25,8200.0,60.7291,60.7367,60.7291,60.7367,8200.0
2014-08-28 15:20:00,80.25,80.25,80.24,80.24,8300.0,60.7367,60.7367,60.7291,60.7291,8300.0
2014-08-28 15:30:00,80.24,80.25,80.24,80.24,13700.0,60.7291,60.7367,60.7291,60.7291,13700.0
2014-08-28 15:40:00,80.24,80.25,80.24,80.25,5900.0,60.7291,60.7367,60.7291,60.7367,5900.0
2014-08-28 15:50:00,80.25,80.25,80.24,80.24,18300.0,60.7367,60.7367,60.7291,60.7291,18300.0
2014-08-29 09:30:00,80.25,80.27,80.23,80.25,11100.0,60.7367,60.7518,60.7216,60.7367,11100.0
2014-08-29 09:40:00,80.26,80.26,80.23,80.26,6300.0,60.7443,60.7443,60.7216,60.7443,6300.0
2014-08-29 09:50:00,80.25,80.27,80.25,80.26,10000.0,60.7367,60.7518,60.7367,60.7443,10000.0
2014-08-29 10:00:00,80.25,80.27,80.25,80.26,4900.0,60.7367,60.7518,60.7367,60.7443,4900.0
2014-08-29 10:10:00,80.26,80.27,80.25,80.26,4400.0,60.7443,60.7518,60.7367,60.7443,4400.0
2014-08-29 10:20:00,80.26,80.26,80.25,80.26,13800.0,60.7443,60.7443,60.7367,60.7443,13800.0
2014-08-29 10:30:00,80.26,80.27,80.26,80.27,7400.0,60.7443,60.7518,60.7443,60.7518,7400.0
2014-08-29 10:40:00,80.26,80.26,80.24,80.24,48100.0,60.7443,60.7443,60.7291,60.7291,48100.0
2014-08-29 10:50:00,80.25,80.25,80.24,80.24,5600.0,60.7367,60.7367,60.7291,60.7291,5600.0
2014-08-29 11:00:00,80.24,80.25,80.24,80.25,2700.0,60.7291,60.7367,60.7291,60.7367,2700.0
2014-08-29 11:10:00,80.24,80.25,80.24,80.24,14300.0,60.7291,60.7367,60.7291,60.7291,14300.0
2014-08-29 11:20:00,80.25,80.25,80.24,80.25,5700.0,60.7367,60.7367,60.7291,60.7367,5700.0
2014-08-29 11:30:00,80.25,80.25,80.24,80.25,5200.0,60.7367,60.7367,60.7291,60.7367,5200.0
2014-08-29 11:40:00,80.25,80.26,80.25,80.26,16600.0,60.7367,60.7443,60.7367,60.7443,16600.0
2014-08-29 11:50:00,80.26,80.26,80.25,80.26,4500.0,60.7443,60.7443,60.7367,60.7443,4500.0
2014-08-29 12:00:00,80.25,80.27,80.25,80.26,3800.0,60.7367,60.7518,60.7367,60.7443,3800.0
2014-08-29 12:10:00,80.27,80.27,80.26,80.27,10100.0,60.7518,60.7518,60.7443,60.7518,10100.0
2014-08-29 12:20:00,80.26,80.27,80.26,80.26,1800.0,60.7443,60.7518,60.7443,60.7443,1800.0
2014-08-29 12:30:00,80.26,80.27,80.26,80.26,16100.0,60.7443,60.7518,60.7443,60.7443,16100.0
2014-08-29 12:40:00,80.27,80.27,80.26,80.27,4900.0,60.7518,60.7518,60.7443,60.7518,4900.0
2014-08-29 12:50:00,80.27,80.27,80.26,80.26,3700.0,60.7518,60.7518,60.7443,60.7443,3700.0
2014-08-29 13:00:00,80.27,80.27,80.26,80.27,4700.0,60.7518,60.7518,60.7443,60.7518,4700.0
2014-08-29 13:10:00,80.27,80.28,80.24,80.25,41700.0,60.7518,60.7594,60.7291,60.7367,41700.0
2014-08-29 13:20:00,80.25,80.28,80.24,80.26,58700.0,60.7367,60.7594,60.7291,60.7443,58700.0
2014-08-29 13:30:00,80.27,80.28,80.24,80.27,71800.0,60.7518,60.7594,60.7291,60.7518,71800.0
2014-08-29 13:40:00,80.27,80.28,80.25,80.26,49200.0,60.7518,60.7594,60.7367,60.7443,49200.0
2014-08-29 13:50:00,80.25,80.26,80.24,80.26,15900.0,60.7367,60.7443,60.7291,60.7443,15900.0
2014-08-29 14:00:00,80.26,80.26,80.24,80.24,3900.0,60.7443,60.7443,60.7291,60.7291,3900.0
2014-08-29 14:10:00,80.25,80.26,80.24,80.24,32500.0,60.7367,60.7443,60.7291,60.7291,32500.0
2014-08-29 14:20:00,80.24,80.26,80.24,80.26,33400.0,60.7291,60.7443,60.7291,60.7443,33400.0
2014-08-29 14:30:00,80.25,80.26,80.25,80.26,2800.0,60.7367,60.7443,60.7367,60.7443,2800.0
2014-08-29 14:40:00,80.26,80.26,80.25,80.26,2600.0,60.7443,60.7443,60.7367,60.7443,2600.0
2014-08-29 14:50:00,80.25,80.26,80.25,80.25,4500.0,60.7367,60.7443,60.7367,60.7367,4500.0
2014-08-29 15:00:00,80.25,80.25,80.23,80.24,13100.0,60.7367,60.7367,60.7216,60.7291,13100.0
2014-08-29 15:10:00,80.23,80.24,80.23,80.24,12200.0,60.7216,60.7291,60.7216,60.7291,12200.0
2014-08-29 15:20:00,80.24,80.24,80.22,80.24,54900.0,60.7291,60.7291,60.714,60.7291,54900.0
2014-08-29 15:30:00,80.24,80.25,80.23,80.25,14000.0,60.7291,60.7367,60.7216,60.7367,14000.0
2014-08-29 15:40:00,80.24,80.25,80.24,80.25,4800.0,60.7291,60.7367,60.7291,60.7367,4800.0
2014-08-29 15:50:00,80.25,80.25,80.22,80.23,9700.0,60.7367,60.7367,60.714,60.7216,9700.0
2014-09-02 09:30:00,80.15,80.15,80.06,80.08,63900.0,60.7474,60.7474,60.6792,60.6944,63900.0
2014-09-02 09:40:00,80.08,80.09,80.07,80.09,11700.0,60.6944,60.7019,60.6868,60.7019,11700.0
2014-09-02 09:50:00,80.08,80.09,80.07,80.09,8100.0,60.6944,60.7019,60.6868,60.7019,8100.0
2014-09-02 10:00:00,80.08,80.08,80.05,80.07,41900.0,60.6944,60.6944,60.6716,60.6868,41900.0
2014-09-02 10:10:00,80.07,80.07,80.06,80.07,5100.0,60.6868,60.6868,60.6792,60.6868,5100.0
2014-09-02 10:20:00,80.07,80.07,80.06,80.06,2500.0,60.6868,60.6868,60.6792,60.6792,2500.0
2014-09-02 10:30:00,80.07,80.08,80.07,80.07,15000.0,60.6868,60.6944,60.6868,60.6868,15000.0
2014-09-02 10:40:00,80.08,80.08,80.07,80.07,4900.0,60.6944,60.6944,60.6868,60.6868,4900.0
2014-09-02 10:50:00,80.07,80.08,80.07,80.08,14400.0,60.6868,60.6944,60.6868,60.6944,14400.0
2014-09-02 11:00:00,80.07,80.08,80.07,80.08,8500.0,60.6868,60.6944,60.6868,60.6944,8500.0
2014-09-02 11:10:00,80.08,80.08,80.06,80.07,35300.0,60.6944,60.6944,60.6792,60.6868,35300.0
2014-09-02 11:20:00,80.07,80.08,80.06,80.07,14500.0,60.6868,60.6944,60.6792,60.6868,14500.0
2014-09-02 11:30:00,80.06,80.07,80.05,80.05,12600.0,60.6792,60.6868,60.6716,60.6716,12600.0
2014-09-02 11:40:00,80.05,80.07,80.05,80.05,10800.0,60.6716,60.6868,60.6716,60.6716,10800.0
2014-09-02 11:50:00,80.06,80.06,80.05,80.06,2900.0,60.6792,60.6792,60.6716,60.6792,2900.0
2014-09-02 12:00:00,80.06,80.06,80.05,80.06,4400.0,60.6792,60.6792,60.6716,60.6792,4400.0
2014-09-02 12:10:00,80.06,80.06,80.05,80.06,5000.0,60.6792,60.6792,60.6716,60.6792,5000.0
2014-09-02 12:20:00,80.06,80.06,80.05,80.05,2500.0,60.6792,60.6792,60.6716,60.6716,2500.0
2014-09-02 12:30:00,80.05,80.06,80.05,80.05,6100.0,60.6716,60.6792,60.6716,60.6716,6100.0
2014-09-02 12:40:00,80.06,80.06,80.05,80.05,5000.0,60.6792,60.6792,60.6716,60.6716,5000.0
2014-09-02 12:50:00,80.06,80.06,80.05,80.06,1600.0,60.6792,60.6792,60.6716,60.6792,1600.0
2014-09-02 13:00:00,80.06,80.06,80.05,80.06,3700.0,60.6792,60.6792,60.6716,60.6792,3700.0
2014-09-02 13:10:00,80.06,80.06,80.05,80.05,4800.0,60.6792,60.6792,60.6716,60.6716,4800.0
2014-09-02 13:20:00,80.06,80.07,80.06,80.07,7700.0,60.6792,60.6868,60.6792,60.6868,7700.0
2014-09-02 13:30:00,80.07,80.07,80.06,80.07,4100.0,60.6868,60.6868,60.6792,60.6868,4100.0
2014-09-02 13:40:00,80.07,80.07,80.06,80.07,3800.0,60.6868,60.6868,60.6792,60.6868,3800.0
2014-09-02 13:50:00,80.07,80.07,80.06,80.06,2500.0,60.6868,60.6868,60.6792,60.6792,2500.0
2014-09-02 14:00:00,80.06,80.07,80.06,80.07,4500.0,60.6792,60.6868,60.6792,60.6868,4500.0
2014-09-02 14:10:00,80.07,80.07,80.06,80.07,3800.0,60.6868,60.6868,60.6792,60.6868,3800.0
2014-09-02 14:20:00,80.07,80.07,80.06,80.06,1600.0,60.6868,60.6868,60.6792,60.6792,1600.0
2014-09-02 14:30:00,80.06,80.07,80.05,80.05,7900.0,60.6792,60.6868,60.6716,60.6716,7900.0
2014-09-02 14:40:00,80.06,80.06,80.05,80.06,4200.0,60.6792,60.6792,60.6716,60.6792,4200.0
2014-09-02 14:50:00,80.06,80.06,80.05,80.06,5600.0,60.6792,60.6792,60.6716,60.6792,5600.0
2014-09-02 15:00:00,80.06,80.06,80.05,80.05,7400.0,60.6792,60.6792,60.6716,60.6716,7400.0
2014-09-02 15:10:00,80.05,80.07,80.05,80.06,10500.0,60.6716,60.6868,60.6716,60.6792,10500.0
2014-09-02 15:20:00,80.06,80.06,80.05,80.06,7400.0,60.6792,60.6792,60.6716,60.6792,7400.0
2014-09-02 15:30:00,80.05,80.06,80.05,80.05,6900.0,60.6716,60.6792,60.6716,60.6716,6900.0
2014-09-02 15:40:00,80.06,80.06,80.05,80.06,7200.0,60.6792,60.6792,60.6716,60.6792,7200.0
2014-09-02 15:50:00,80.06,80.06,80.04,80.04,47500.0,60.6792,60.6792,60.664,60.664,47500.0
2014-09-03 09:30:00,80.04,80.06,80.03,80.06,15500.0,60.664,60.6792,60.6565,60.6792,15500.0
2014-09-03 09:40:00,80.05,80.06,80.04,80.05,2800.0,60.6716,60.6792,60.664,60.6716,2800.0
2014-09-03 09:50:00,80.05,80.06,80.04,80.05,21700.0,60.6716,60.6792,60.664,60.6716,21700.0
2014-09-03 10:00:00,80.06,80.06,80.05,80.06,6300.0,60.6792,60.6792,60.6716,60.6792,6300.0
2014-09-03 10:10:00,80.06,80.07,80.05,80.05,6300.0,60.6792,60.6868,60.6716,60.6716,6300.0
2014-09-03 10:20:00,80.06,80.06,80.05,80.05,11800.0,60.6792,60.6792,60.6716,60.6716,11800.0
2014-09-03 10:30:00,80.05,80.06,80.05,80.05,1200.0,60.6716,60.6792,60.6716,60.6716,1200.0
2014-09-03 10:40:00,80.05,80.06,80.04,80.05,12500.0,60.6716,60.6792,60.664,60.6716,12500.0
2014-09-03 10:50:00,80.05,80.06,80.04,80.06,27200.0,60.6716,60.6792,60.664,60.6792,27200.0
2014-09-03 11:00:00,80.05,80.07,80.05,80.05,10500.0,60.6716,60.6868,60.6716,60.6716,10500.0
2014-09-03 11:10:00,80.06,80.06,80.04,80.05,10700.0,60.6792,60.6792,60.664,60.6716,10700.0
2014-09-03 11:20:00,80.06,80.06,80.05,80.06,3600.0,60.6792,60.6792,60.6716,60.6792,3600.0
2014-09-03 11:30:00,80.06,80.06,80.05,80.05,3700.0,60.6792,60.6792,60.6716,60.6716,3700.0
2014-09-03 11:40:00,80.06,80.06,80.05,80.06,5800.0,60.6792,60.6792,60.6716,60.6792,5800.0
2014-09-03 11:50:00,80.05,80.06,80.05,80.05,3200.0,60.6716,60.6792,60.6716,60.6716,3200.0
2014-09-03 12:00:00,80.05,80.06,80.05,80.06,3900.0,60.6716,60.6792,60.6716,60.6792,3900.0
2014-09-03 12:10:00,80.06,80.06,80.05,80.05,6300.0,60.6792,60.6792,60.6716,60.6716,6300.0
2014-09-03 12:20:00,80.05,80.06,80.05,80.05,3300.0,60.6716,60.6792,60.6716,60.6716,3300.0
2014-09-03 12:30:00,80.06,80.06,80.05,80.06,4000.0,60.6792,60.6792,60.6716,60.6792,4000.0
2014-09-03 12:40:00,80.05,80.06,80.05,80.05,4100.0,60.6716,60.6792,60.6716,60.6716,4100.0
2014-09-03 12:50:00,80.06,80.06,80.06,80.06,3000.0,60.6792,60.6792,60.6792,60.6792,3000.0
2014-09-03 13:00:00,80.05,80.06,80.05,80.05,2800.0,60.6716,60.6792,60.6716,60.6716,2800.0
2014-09-03 13:10:00,80.06,80.06,80.05,80.05,5200.0,60.6792,60.6792,60.6716,60.6716,5200.0
2014-09-03 13:20:00,80.05,80.06,80.05,80.06,9200.0,60.6716,60.6792,60.6716,60.6792,9200.0
2014-09-03 13:30:00,80.05,80.09,80.05,80.07,41000.0,60.6716,60.7019,60.6716,60.6868,41000.0
2014-09-03 13:40:00,80.08,80.08,80.06,80.07,8000.0,60.6944,60.6944,60.6792,60.6868,8000.0
2014-09-03 13:50:00,80.06,80.09,80.06,80.09,38600.0,60.6792,60.7019,60.6792,60.7019,38600.0
2014-09-03 14:00:00,80.08,80.09,80.08,80.09,9300.0,60.6944,60.7019,60.6944,60.7019,9300.0
2014-09-03 14:10:00,80.09,80.09,80.08,80.09,3100.0,60.7019,60.7019,60.6944,60.7019,3100.0
2014-09-03 14:20:00,80.09,80.09,80.06,80.06,4000.0,60.7019,60.7019,60.6792,60.6792,4000.0
2014-09-03 14:30:00,80.06,80.07,80.04,80.05,22400.0,60.6792,60.6868,60.664,60.6716,22400.0
2014-09-03 14:40:00,80.05,80.06,80.05,80.05,6600.0,60.6716,60.6792,60.6716,60.6716,6600.0
2014-09-03 14:50:00,80.05,80.06,80.05,80.06,4400.0,60.6716,60.6792,60.6716,60.6792,4400.0
2014-09-03 15:00:00,80.05,80.07,80.05,80.06,9500.0,60.6716,60.6868,60.6716,60.6792,9500.0
2014-09-03 15:10:00,80.06,80.07,80.05,80.05,9100.0,60.6792,60.6868,60.6716,60.6716,9100.0
2014-09-03 15:20:00,80.05,80.07,80.05,80.06,6400.0,60.6716,60.6868,60.6716,60.6792,6400.0
2014-09-03 15:30:00,80.06,80.07,80.05,80.05,9900.0,60.6792,60.6868,60.6716,60.6716,9900.0
2014-09-03 15:40:00,80.05,80.08,80.05,80.06,4900.0,60.6716,60.6944,60.6716,60.6792,4900.0
2014-09-03 15:50:00,80.06,80.09,80.06,80.09,13400.0,60.6792,60.7019,60.6792,60.7019,13400.0
2014-09-04 09:30:00,80.07,80.1,80.07,80.1,13200.0,60.6868,60.7095,60.6868,60.7095,13200.0
2014-09-04 09:40:00,80.08,80.11,80.06,80.1,8300.0,60.6944,60.7171,60.6792,60.7095,8300.0
2014-09-04 09:50:00,80.09,80.09,80.07,80.07,10100.0,60.7019,60.7019,60.6868,60.6868,10100.0
2014-09-04 10:00:00,80.08,80.08,80.07,80.07,7400.0,60.6944,60.6944,60.6868,60.6868,7400.0
2014-09-04 10:10:00,80.08,80.11,80.07,80.08,52200.0,60.6944,60.7171,60.6868,60.6944,52200.0
2014-09-04 10:20:00,80.07,80.09,80.06,80.07,28800.0,60.6868,60.7019,60.6792,60.6868,28800.0
2014-09-04 10:30:00,80.07,80.08,80.07,80.08,3200.0,60.6868,60.6944,60.6868,60.6944,3200.0
2014-09-04 10:40:00,80.08,80.09,80.07,80.09,9100.0,60.6944,60.7019,60.6868,60.7019,9100.0
2014-09-04 10:50:00,80.09,80.09,80.06,80.06,5300.0,60.7019,60.7019,60.6792,60.6792,5300.0
2014-09-04 11:00:00,80.07,80.07,80.05,80.06,22100.0,60.6868,60.6868,60.6716,60.6792,22100.0
2014-09-04 11:10:00,80.05,80.07,80.05,80.06,11000.0,60.6716,60.6868,60.6716,60.6792,11000.0
2014-09-04 11:20:00,80.06,80.09,80.06,80.07,14700.0,60.6792,60.7019,60.6792,60.6868,14700.0
2014-09-04 11:30:00,80.07,80.07,80.06,80.06,7400.0,60.6868,60.6868,60.6792,60.6792,7400.0
2014-09-04 11:40:00,80.07,80.07,80.07,80.07,3000.0,60.6868,60.6868,60.6868,60.6868,3000.0
2014-09-04 11:50:00,80.06,80.08,80.06,80.07,244000.0,60.6792,60.6944,60.6792,60.6868,244000.0
2014-09-04 12:00:00,80.06,80.07,80.06,80.07,2900.0,60.6792,60.6868,60.6792,60.6868,2900.0
2014-09-04 12:10:00,80.07,80.07,80.06,80.06,4000.0,60.6868,60.6868,60.6792,60.6792,4000.0
2014-09-04 12:20:00,80.06,80.07,80.06,80.07,3700.0,60.6792,60.6868,60.6792,60.6868,3700.0
2014-09-04 12:30:00,80.06,80.07,80.06,80.07,5300.0,60.6792,60.6868,60.6792,60.6868,5300.0
2014-09-04 12:40:00,80.07,80.07,80.06,80.06,5400.0,60.6868,60.6868,60.6792,60.6792,5400.0
2014-09-04 12:50:00,80.06,80.07,80.05,80.07,4700.0,60.6792,60.6868,60.6716,60.6868,4700.0
2014-09-04 13:00:00,80.06,80.07,80.05,80.06,6900.0,60.6792,60.6868,60.6716,60.6792,6900.0
2014-09-04 13:10:00,80.06,80.06,80.05,80.06,5600.0,60.6792,60.6792,60.6716,60.6792,5600.0
2014-09-04 13:20:00,80.06,80.06,80.05,80.06,20900.0,60.6792,60.6792,60.6716,60.6792,20900.0
2014-09-04 13:30:00,80.06,80.06,80.05,80.06,30100.0,60.6792,60.6792,60.6716,60.6792,30100.0
2014-09-04 13:40:00,80.06,80.06,80.05,80.06,20100.0,60.6792,60.6792,60.6716,60.6792,20100.0
2014-09-04 13:50:00,80.06,80.06,80.05,80.06,10400.0,60.6792,60.6792,60.6716,60.6792,10400.0
2014-09-04 14:00:00,80.06,80.06,80.05,80.06,24800.0,60.6792,60.6792,60.6716,60.6792,24800.0
2014-09-04 14:10:00,80.06,80.06,80.05,80.06,12600.0,60.6792,60.6792,60.6716,60.6792,12600.0
2014-09-04 14:20:00,80.06,80.06,80.05,80.05,18900.0,60.6792,60.6792,60.6716,60.6716,18900.0
2014-09-04 14:30:00,80.06,80.06,80.05,80.06,8400.0,60.6792,60.6792,60.6716,60.6792,8400.0
2014-09-04 14:40:00,80.05,80.06,80.05,80.05,40900.0,60.6716,60.6792,60.6716,60.6716,40900.0
2014-09-04 14:50:00,80.05,80.07,80.04,80.07,30600.0,60.6716,60.6868,60.664,60.6868,30600.0
2014-09-04 15:00:00,80.06,80.07,80.06,80.07,14600.0,60.6792,60.6868,60.6792,60.6868,14600.0
2014-09-04 15:10:00,80.05,80.07,80.05,80.06,12700.0,60.6716,60.6868,60.6716,60.6792,12700.0
2014-09-04 15:20:00,80.06,80.07,80.05,80.06,29200.0,60.6792,60.6868,60.6716,60.6792,29200.0
2014-09-04 15:30:00,80.06,80.08,80.06,80.07,223100.0,60.6792,60.6944,60.6792,60.6868,223100.0
2014-09-04 15:40:00,80.07,80.08,80.06,80.08,101300.0,60.6868,60.6944,60.6792,60.6944,101300.0
2014-09-04 15:50:00,80.07,80.08,80.06,80.08,14500.0,60.6868,60.6944,60.6792,60.6944,14500.0
2014-09-05 09:30:00,80.19,80.19,80.14,80.17,11900.0,60.7777,60.7777,60.7398,60.7626,11900.0
2014-09-05 09:40:00,80.16,80.17,80.14,80.16,3300.0,60.755,60.7626,60.7398,60.755,3300.0
2014-09-05 09:50:00,80.16,80.17,80.15,80.16,4600.0,60.755,60.7626,60.7474,60.755,4600.0
2014-09-05 10:00:00,80.16,80.17,80.15,80.15,4000.0,60.755,60.7626,60.7474,60.7474,4000.0
2014-09-05 10:10:00,80.16,80.17,80.15,80.15,8300.0,60.755,60.7626,60.7474,60.7474,8300.0
2014-09-05 10:20:00,80.14,80.15,80.11,80.12,6500.0,60.7398,60.7474,60.7171,60.7247,6500.0
2014-09-05 10:30:00,80.12,80.13,80.11,80.13,5300.0,60.7247,60.7322,60.7171,60.7322,5300.0
2014-09-05 10:40:00,80.14,80.15,80.12,80.13,79000.0,60.7398,60.7474,60.7247,60.7322,79000.0
2014-09-05 10:50:00,80.13,80.16,80.12,80.15,9000.0,60.7322,60.755,60.7247,60.7474,9000.0
2014-09-05 11:00:00,80.15,80.16,80.14,80.14,4600.0,60.7474,60.755,60.7398,60.7398,4600.0
2014-09-05 11:10:00,80.13,80.15,80.13,80.15,14400.0,60.7322,60.7474,60.7322,60.7474,14400.0
2014-09-05 11:20:00,80.16,80.17,80.15,80.17,7700.0,60.755,60.7626,60.7474,60.7626,7700.0
2014-09-05 11:30:00,80.16,80.17,80.15,80.17,5600.0,60.755,60.7626,60.7474,60.7626,5600.0
2014-09-05 11:40:00,80.17,80.18,80.16,80.16,13300.0,60.7626,60.7701,60.755,60.755,13300.0
2014-09-05 11:50:00,80.17,80.18,80.16,80.17,4100.0,60.7626,60.7701,60.755,60.7626,4100.0
2014-09-05 12:00:00,80.18,80.18,80.17,80.17,2600.0,60.7701,60.7701,60.7626,60.7626,2600.0
2014-09-05 12:10:00,80.17,80.17,80.16,80.17,7700.0,60.7626,60.7626,60.755,60.7626,7700.0
2014-09-05 12:20:00,80.17,80.17,80.16,80.16,6600.0,60.7626,60.7626,60.755,60.755,6600.0
2014-09-05 12:30:00,80.16,80.17,80.15,80.16,9400.0,60.755,60.7626,60.7474,60.755,9400.0
2014-09-05 12:40:00,80.16,80.16,80.15,80.15,1900.0,60.755,60.755,60.7474,60.7474,1900.0
2014-09-05 12:50:00,80.15,80.16,80.14,80.15,25000.0,60.7474,60.755,60.7398,60.7474,25000.0
2014-09-05 13:00:00,80.15,80.16,80.15,80.16,7700.0,60.7474,60.755,60.7474,60.755,7700.0
2014-09-05 13:10:00,80.17,80.17,80.15,80.15,6300.0,60.7626,60.7626,60.7474,60.7474,6300.0
2014-09-05 13:20:00,80.16,80.17,80.15,80.16,4200.0,60.755,60.7626,60.7474,60.755,4200.0
2014-09-05 13:30:00,80.16,80.16,80.15,80.16,3100.0,60.755,60.755,60.7474,60.755,3100.0
2014-09-05 13:40:00,80.15,80.17,80.15,80.16,6700.0,60.7474,60.7626,60.7474,60.755,6700.0
2014-09-05 13:50:00,80.16,80.16,80.15,80.16,15100.0,60.755,60.755,60.7474,60.755,15100.0
2014-09-05 14:00:00,80.16,80.16,80.16,80.16,800.0,60.755,60.755,60.755,60.755,800.0
2014-09-05 14:10:00,80.16,80.17,80.15,80.15,8600.0,60.755,60.7626,60.7474,60.7474,8600.0
2014-09-05 14:20:00,80.14,80.15,80.14,80.14,8100.0,60.7398,60.7474,60.7398,60.7398,8100.0
2014-09-05 14:30:00,80.16,80.16,80.14,80.15,4600.0,60.755,60.755,60.7398,60.7474,4600.0
2014-09-05 14:40:00,80.15,80.15,80.13,80.13,13300.0,60.7474,60.7474,60.7322,60.7322,13300.0
2014-09-05 14:50:00,80.13,80.15,80.12,80.13,153100.0,60.7322,60.7474,60.7247,60.7322,153100.0
2014-09-05 15:00:00,80.13,80.14,80.12,80.12,15100.0,60.7322,60.7398,60.7247,60.7247,15100.0
2014-09-05 15:10:00,80.13,80.13,80.12,80.12,7000.0,60.7322,60.7322,60.7247,60.7247,7000.0
2014-09-05 15:20:00,80.13,80.14,80.12,80.14,14500.0,60.7322,60.7398,60.7247,60.7398,14500.0
2014-09-05 15:30:00,80.13,80.14,80.12,80.13,20700.0,60.7322,60.7398,60.7247,60.7322,20700.0
2014-09-05 15:40:00,80.13,80.14,80.12,80.14,3200.0,60.7322,60.7398,60.7247,60.7398,3200.0
2014-09-05 15:50:00,80.14,80.15,80.12,80.15,15900.0,60.7398,60.7474,60.7247,60.7474,15900.0
2014-09-08 09:30:00,80.14,80.19,80.12,80.18,37900.0,60.7398,60.7777,60.7247,60.7701,37900.0
2014-09-08 09:40:00,80.17,80.19,80.17,80.17,12400.0,60.7626,60.7777,60.7626,60.7626,12400.0
2014-09-08 09:50:00,80.17,80.17,80.14,80.15,18600.0,60.7626,60.7626,60.7398,60.7474,18600.0
2014-09-08 10:00:00,80.15,80.17,80.15,80.16,1000.0,60.7474,60.7626,60.7474,60.755,1000.0
2014-09-08 10:10:00,80.15,80.16,80.15,80.16,3700.0,60.7474,60.755,60.7474,60.755,3700.0
2014-09-08 10:20:00,80.16,80.16,80.14,80.14,3300.0,60.755,60.755,60.7398,60.7398,3300.0
2014-09-08 10:30:00,80.16,80.16,80.15,80.15,1600.0,60.755,60.755,60.7474,60.7474,1600.0
2014-09-08 10:40:00,80.15,80.15,80.13,80.14,2900.0,60.7474,60.7474,60.7322,60.7398,2900.0
2014-09-08 10:50:00,80.14,80.15,80.13,80.14,14900.0,60.7398,60.7474,60.7322,60.7398,14900.0
2014-09-08 11:00:00,80.14,80.14,80.12,80.12,49100.0,60.7398,60.7398,60.7247,60.7247,49100.0
2014-09-08 11:10:00,80.13,80.14,80.12,80.13,9600.0,60.7322,60.7398,60.7247,60.7322,9600.0
2014-09-08 11:20:00,80.12,80.14,80.12,80.13,6800.0,60.7247,60.7398,60.7247,60.7322,6800.0
2014-09-08 11:30:00,80.13,80.13,80.12,80.12,7400.0,60.7322,60.7322,60.7247,60.7247,7400.0
2014-09-08 11:40:00,80.13,80.14,80.12,80.14,49200.0,60.7322,60.7398,60.7247,60.7398,49200.0
2014-09-08 11:50:00,80.14,80.14,80.12,80.12,4700.0,60.7398,60.7398,60.7247,60.7247,4700.0
2014-09-08 12:00:00,80.13,80.13,80.12,80.13,4500.0,60.7322,60.7322,60.7247,60.7322,4500.0
2014-09-08 12:10:00,80.12,80.13,80.12,80.12,2300.0,60.7247,60.7322,60.7247,60.7247,2300.0
2014-09-08 12:20:00,80.13,80.13,80.12,80.12,1600.0,60.7322,60.7322,60.7247,60.7247,1600.0
2014-09-08 12:30:00,80.13,80.13,80.12,80.13,10600.0,60.7322,60.7322,60.7247,60.7322,10600.0
2014-09-08 12:40:00,80.12,80.13,80.12,80.13,3300.0,60.7247,60.7322,60.7247,60.7322,3300.0
2014-09-08 12:50:00,80.13,80.13,80.12,80.12,54400.0,60.7322,60.7322,60.7247,60.7247,54400.0
2014-09-08 13:00:00,80.12,80.12,80.1,80.11,36300.0,60.7247,60.7247,60.7095,60.7171,36300.0
2014-09-08 13:10:00,80.11,80.11,80.08,80.09,118600.0,60.7171,60.7171,60.6944,60.7019,118600.0
2014-09-08 13:20:00,80.09,80.1,80.09,80.09,3200.0,60.7019,60.7095,60.7019,60.7019,3200.0
2014-09-08 13:30:00,80.09,80.09,80.08,80.08,6100.0,60.7019,60.7019,60.6944,60.6944,6100.0
2014-09-08 13:40:00,80.09,80.09,80.08,80.09,4500.0,60.7019,60.7019,60.6944,60.7019,4500.0
2014-09-08 13:50:00,80.08,80.09,80.08,80.09,900.0,60.6944,60.7019,60.6944,60.7019,900.0
2014-09-08 14:00:00,80.08,80.09,80.08,80.09,300.0,60.6944,60.7019,60.6944,60.7019,300.0
2014-09-08 14:10:00,80.09,80.09,80.07,80.08,4900.0,60.7019,60.7019,60.6868,60.6944,4900.0
2014-09-08 14:20:00,80.08,80.08,80.07,80.08,7400.0,60.6944,60.6944,60.6868,60.6944,7400.0
2014-09-08 14:30:00,80.07,80.08,80.07,80.08,4300.0,60.6868,60.6944,60.6868,60.6944,4300.0
2014-09-08 14:40:00,80.08,80.1,80.08,80.09,12000.0,60.6944,60.7095,60.6944,60.7019,12000.0
2014-09-08 14:50:00,80.09,80.1,80.08,80.09,5700.0,60.7019,60.7095,60.6944,60.7019,5700.0
2014-09-08 15:00:00,80.09,80.1,80.08,80.08,2500.0,60.7019,60.7095,60.6944,60.6944,2500.0
2014-09-08 15:10:00,80.08,80.09,80.08,80.08,7000.0,60.6944,60.7019,60.6944,60.6944,7000.0
2014-09-08 15:20:00,80.09,80.09,80.08,80.09,6800.0,60.7019,60.7019,60.6944,60.7019,6800.0
2014-09-08 15:30:00,80.09,80.09,80.07,80.09,5100.0,60.7019,60.7019,60.6868,60.7019,5100.0
2014-09-08 15:40:00,80.07,80.09,80.07,80.07,6800.0,60.6868,60.7019,60.6868,60.6868,6800.0
2014-09-08 15:50:00,80.07,80.09,80.07,80.07,11900.0,60.6868,60.7019,60.6868,60.6868,11900.0
2014-09-09 09:30:00,80.01,80.01,80.0,80.0,45600.0,60.6413,60.6413,60.6337,60.6337,45600.0
2014-09-09 09:40:00,80.0,80.01,80.0,80.0,7700.0,60.6337,60.6413,60.6337,60.6337,7700.0
2014-09-09 09:50:00,80.01,80.01,79.99,79.99,13000.0,60.6413,60.6413,60.6261,60.6261,13000.0
2014-09-09 10:00:00,80.0,80.01,79.99,80.0,19300.0,60.6337,60.6413,60.6261,60.6337,19300.0
2014-09-09 10:10:00,79.99,80.0,79.98,79.99,7000.0,60.6261,60.6337,60.6186,60.6261,7000.0
2014-09-09 10:20:00,79.98,79.99,79.97,79.97,8600.0,60.6186,60.6261,60.611,60.611,8600.0
2014-09-09 10:30:00,79.98,79.99,79.96,79.98,64700.0,60.6186,60.6261,60.6034,60.6186,64700.0
2014-09-09 10:40:00,79.99,79.99,79.98,79.99,5800.0,60.6261,60.6261,60.6186,60.6261,5800.0
2014-09-09 10:50:00,79.99,80.0,79.98,80.0,48700.0,60.6261,60.6337,60.6186,60.6337,48700.0
2014-09-09 11:00:00,80.0,80.02,80.0,80.0,23800.0,60.6337,60.6489,60.6337,60.6337,23800.0
2014-09-09 11:10:00,80.01,80.02,79.99,79.99,15800.0,60.6413,60.6489,60.6261,60.6261,15800.0
2014-09-09 11:20:00,80.0,80.0,79.98,80.0,37600.0,60.6337,60.6337,60.6186,60.6337,37600.0
2014-09-09 11:30:00,79.99,80.0,79.98,79.99,17000.0,60.6261,60.6337,60.6186,60.6261,17000.0
2014-09-09 11:40:00,79.99,80.0,79.98,79.98,6200.0,60.6261,60.6337,60.6186,60.6186,6200.0
2014-09-09 11:50:00,79.99,79.99,79.98,79.99,1400.0,60.6261,60.6261,60.6186,60.6261,1400.0
2014-09-09 12:00:00,80.0,80.0,79.98,79.98,3400.0,60.6337,60.6337,60.6186,60.6186,3400.0
2014-09-09 12:10:00,79.99,79.99,79.97,79.98,9800.0,60.6261,60.6261,60.611,60.6186,9800.0
2014-09-09 12:20:00,79.98,79.99,79.97,79.99,5700.0,60.6186,60.6261,60.611,60.6261,5700.0
2014-09-09 12:30:00,79.99,79.99,79.97,79.97,3800.0,60.6261,60.6261,60.611,60.611,3800.0
2014-09-09 12:40:00,79.99,79.99,79.97,79.97,5700.0,60.6261,60.6261,60.611,60.611,5700.0
2014-09-09 12:50:00,79.99,79.99,79.97,79.99,14900.0,60.6261,60.6261,60.611,60.6261,14900.0
2014-09-09 13:00:00,79.97,79.98,79.97,79.98,1300.0,60.611,60.6186,60.611,60.6186,1300.0
2014-09-09 13:10:00,79.97,79.98,79.97,79.97,3800.0,60.611,60.6186,60.611,60.611,3800.0
2014-09-09 13:20:00,79.98,79.99,79.97,79.99,4800.0,60.6186,60.6261,60.611,60.6261,4800.0
2014-09-09 13:30:00,79.98,79.99,79.97,79.98,17400.0,60.6186,60.6261,60.611,60.6186,17400.0
2014-09-09 13:40:00,79.98,79.98,79.97,79.97,3100.0,60.6186,60.6186,60.611,60.611,3100.0
2014-09-09 13:50:00,79.97,79.99,79.97,79.99,4400.0,60.611,60.6261,60.611,60.6261,4400.0
2014-09-09 14:00:00,79.98,80.0,79.98,80.0,3000.0,60.6186,60.6337,60.6186,60.6337,3000.0
2014-09-09 14:10:00,79.99,80.0,79.98,79.99,8900.0,60.6261,60.6337,60.6186,60.6261,8900.0
2014-09-09 14:20:00,79.99,79.99,79.98,79.99,4700.0,60.6261,60.6261,60.6186,60.6261,4700.0
2014-09-09 14:30:00,79.99,79.99,79.98,79.99,3900.0,60.6261,60.6261,60.6186,60.6261,3900.0
2014-09-09 14:40:00,79.99,79.99,79.98,79.99,12500.0,60.6261,60.6261,60.6186,60.6261,12500.0
2014-09-09 14:50:00,79.99,79.99,79.98,79.99,10500.0,60.6261,60.6261,60.6186,60.6261,10500.0
2014-09-09 15:00:00,79.99,79.99,79.98,79.99,17600.0,60.6261,60.6261,60.6186,60.6261,17600.0
2014-09-09 15:10:00,79.99,79.99,79.97,79.97,12800.0,60.6261,60.6261,60.611,60.611,12800.0
2014-09-09 15:20:00,79.97,79.98,79.97,79.98,17800.0,60.611,60.6186,60.611,60.6186,17800.0
2014-09-09 15:30:00,79.97,79.98,79.96,79.97,12600.0,60.611,60.6186,60.6034,60.611,12600.0
2014-09-09 15:40:00,79.98,79.98,79.96,79.98,8200.0,60.6186,60.6186,60.6034,60.6186,8200.0
2014-09-09 15:50:00,79.97,79.98,79.96,79.98,9700.0,60.611,60.6186,60.6034,60.6186,9700.0
2014-09-10 09:30:00,79.93,79.93,79.91,79.92,32700.0,60.5807,60.5807,60.5655,60.5731,32700.0
2014-09-10 09:40:00,79.92,79.93,79.91,79.93,5700.0,60.5731,60.5807,60.5655,60.5807,5700.0
2014-09-10 09:50:00,79.93,79.94,79.92,79.93,13900.0,60.5807,60.5882,60.5731,60.5807,13900.0
2014-09-10 10:00:00,79.93,79.94,79.92,79.94,14400.0,60.5807,60.5882,60.5731,60.5882,14400.0
2014-09-10 10:10:00,79.93,79.95,79.92,79.94,11700.0,60.5807,60.5958,60.5731,60.5882,11700.0
2014-09-10 10:20:00,79.94,79.94,79.92,79.93,4600.0,60.5882,60.5882,60.5731,60.5807,4600.0
2014-09-10 10:30:00,79.95,79.95,79.92,79.94,14200.0,60.5958,60.5958,60.5731,60.5882,14200.0
2014-09-10 10:40:00,79.94,79.94,79.92,79.93,3700.0,60.5882,60.5882,60.5731,60.5807,3700.0
2014-09-10 10:50:00,79.92,79.94,79.92,79.93,3400.0,60.5731,60.5882,60.5731,60.5807,3400.0
2014-09-10 11:00:00,79.94,79.94,79.92,79.94,3100.0,60.5882,60.5882,60.5731,60.5882,3100.0
2014-09-10 11:10:00,79.93,79.95,79.92,79.95,4500.0,60.5807,60.5958,60.5731,60.5958,4500.0
2014-09-10 11:20:00,79.94,79.95,79.93,79.95,10000.0,60.5882,60.5958,60.5807,60.5958,10000.0
2014-09-10 11:30:00,79.93,79.94,79.93,79.94,5000.0,60.5807,60.5882,60.5807,60.5882,5000.0
2014-09-10 11:40:00,79.93,79.94,79.93,79.93,5000.0,60.5807,60.5882,60.5807,60.5807,5000.0
2014-09-10 11:50:00,79.94,79.95,79.93,79.93,6700.0,60.5882,60.5958,60.5807,60.5807,6700.0
2014-09-10 12:00:00,79.93,79.94,79.93,79.93,13500.0,60.5807,60.5882,60.5807,60.5807,13500.0
2014-09-10 12:10:00,79.93,79.94,79.92,79.94,1400.0,60.5807,60.5882,60.5731,60.5882,1400.0
2014-09-10 12:20:00,79.93,79.94,79.92,79.93,6800.0,60.5807,60.5882,60.5731,60.5807,6800.0
2014-09-10 12:30:00,79.93,79.94,79.92,79.93,11400.0,60.5807,60.5882,60.5731,60.5807,11400.0
2014-09-10 12:40:00,79.94,79.94,79.92,79.93,4700.0,60.5882,60.5882,60.5731,60.5807,4700.0
2014-09-10 12:50:00,79.93,79.93,79.92,79.92,800.0,60.5807,60.5807,60.5731,60.5731,800.0
2014-09-10 13:00:00,79.92,79.92,79.92,79.92,100.0,60.5731,60.5731,60.5731,60.5731,100.0
2014-09-10 13:10:00,79.92,79.93,79.92,79.92,5400.0,60.5731,60.5807,60.5731,60.5731,5400.0
2014-09-10 13:20:00,79.93,79.94,79.92,79.94,5600.0,60.5807,60.5882,60.5731,60.5882,5600.0
2014-09-10 13:30:00,79.93,79.94,79.92,79.93,25600.0,60.5807,60.5882,60.5731,60.5807,25600.0
2014-09-10 13:40:00,79.94,79.94,79.92,79.93,4400.0,60.5882,60.5882,60.5731,60.5807,4400.0
2014-09-10 13:50:00,79.93,79.93,79.92,79.93,4500.0,60.5807,60.5807,60.5731,60.5807,4500.0
2014-09-10 14:00:00,79.93,79.94,79.92,79.92,3600.0,60.5807,60.5882,60.5731,60.5731,3600.0
2014-09-10 14:10:00,79.93,79.94,79.92,79.92,6700.0,60.5807,60.5882,60.5731,60.5731,6700.0
2014-09-10 14:20:00,79.93,79.93,79.92,79.92,4600.0,60.5807,60.5807,60.5731,60.5731,4600.0
2014-09-10 14:30:00,79.93,79.93,79.91,79.92,8100.0,60.5807,60.5807,60.5655,60.5731,8100.0
2014-09-10 14:40:00,79.91,79.92,79.91,79.92,14900.0,60.5655,60.5731,60.5655,60.5731,14900.0
2014-09-10 14:50:00,79.92,79.92,79.91,79.92,9800.0,60.5731,60.5731,60.5655,60.5731,9800.0
2014-09-10 15:00:00,79.92,79.92,79.91,79.92,8300.0,60.5731,60.5731,60.5655,60.5731,8300.0
2014-09-10 15:10:00,79.92,79.92,79.91,79.92,8200.0,60.5731,60.5731,60.5655,60.5731,8200.0
2014-09-10 15:20:00,79.91,79.92,79.91,79.91,7600.0,60.5655,60.5731,60.5655,60.5655,7600.0
2014-09-10 15:30:00,79.91,79.92,79.91,79.91,5800.0,60.5655,60.5731,60.5655,60.5655,5800.0
2014-09-10 15:40:00,79.92,79.92,79.91,79.91,18200.0,60.5731,60.5731,60.5655,60.5655,18200.0
2014-09-10 15:50:00,79.91,79.92,79.9,79.9,23700.0,60.5655,60.5731,60.5579,60.5579,23700.0
2014-09-11 09:30:00,79.96,79.99,79.96,79.96,27700.0,60.6034,60.6261,60.6034,60.6034,27700.0
2014-09-11 09:40:00,79.95,79.96,79.93,79.93,5500.0,60.5958,60.6034,60.5807,60.5807,5500.0
2014-09-11 09:50:00,79.94,79.94,79.92,79.92,1800.0,60.5882,60.5882,60.5731,60.5731,1800.0
2014-09-11 10:00:00,79.93,79.94,79.91,79.93,7900.0,60.5807,60.5882,60.5655,60.5807,7900.0
2014-09-11 10:10:00,79.94,79.94,79.91,79.93,1000.0,60.5882,60.5882,60.5655,60.5807,1000.0
2014-09-11 10:20:00,79.92,79.94,79.92,79.94,3900.0,60.5731,60.5882,60.5731,60.5882,3900.0
2014-09-11 10:30:00,79.92,79.93,79.92,79.92,7000.0,60.5731,60.5807,60.5731,60.5731,7000.0
2014-09-11 10:40:00,79.93,79.93,79.92,79.92,4100.0,60.5807,60.5807,60.5731,60.5731,4100.0
2014-09-11 10:50:00,79.92,79.93,79.92,79.92,7400.0,60.5731,60.5807,60.5731,60.5731,7400.0
2014-09-11 11:00:00,79.92,79.93,79.91,79.93,20700.0,60.5731,60.5807,60.5655,60.5807,20700.0
2014-09-11 11:10:00,79.92,79.93,79.92,79.93,6100.0,60.5731,60.5807,60.5731,60.5807,6100.0
2014-09-11 11:20:00,79.93,79.93,79.92,79.92,2800.0,60.5807,60.5807,60.5731,60.5731,2800.0
2014-09-11 11:30:00,79.92,79.93,79.92,79.93,3800.0,60.5731,60.5807,60.5731,60.5807,3800.0
2014-09-11 11:40:00,79.92,79.93,79.92,79.93,4100.0,60.5731,60.5807,60.5731,60.5807,4100.0
2014-09-11 11:50:00,79.92,79.92,79.92,79.92,2000.0,60.5731,60.5731,60.5731,60.5731,2000.0
2014-09-11 12:00:00,79.92,79.93,79.91,79.91,4500.0,60.5731,60.5807,60.5655,60.5655,4500.0
2014-09-11 12:10:00,79.91,79.93,79.91,79.93,9800.0,60.5655,60.5807,60.5655,60.5807,9800.0
2014-09-11 12:20:00,79.91,79.93,79.91,79.92,5400.0,60.5655,60.5807,60.5655,60.5731,5400.0
2014-09-11 12:30:00,79.92,79.93,79.92,79.93,1700.0,60.5731,60.5807,60.5731,60.5807,1700.0
2014-09-11 12:40:00,79.92,79.93,79.91,79.92,4300.0,60.5731,60.5807,60.5655,60.5731,4300.0
2014-09-11 12:50:00,79.93,79.93,79.91,79.91,4800.0,60.5807,60.5807,60.5655,60.5655,4800.0
2014-09-11 13:00:00,79.91,79.92,79.91,79.91,2400.0,60.5655,60.5731,60.5655,60.5655,2400.0
2014-09-11 13:10:00,79.92,79.93,79.91,79.92,2200.0,60.5731,60.5807,60.5655,60.5731,2200.0
2014-09-11 13:20:00,79.91,79.91,79.9,79.91,3500.0,60.5655,60.5655,60.5579,60.5655,3500.0
2014-09-11 13:30:00,79.91,79.92,79.9,79.9,1200.0,60.5655,60.5731,60.5579,60.5579,1200.0
2014-09-11 13:40:00,79.91,79.91,79.89,79.9,33500.0,60.5655,60.5655,60.5503,60.5579,33500.0
2014-09-11 13:50:00,79.9,79.9,79.88,79.89,7700.0,60.5579,60.5579,60.5428,60.5503,7700.0
2014-09-11 14:00:00,79.89,79.9,79.89,79.89,10800.0,60.5503,60.5579,60.5503,60.5503,10800.0
2014-09-11 14:10:00,79.89,79.9,79.89,79.9,7800.0,60.5503,60.5579,60.5503,60.5579,7800.0
2014-09-11 14:20:00,79.89,79.9,79.89,79.89,3400.0,60.5503,60.5579,60.5503,60.5503,3400.0
2014-09-11 14:30:00,79.9,79.91,79.89,79.9,3100.0,60.5579,60.5655,60.5503,60.5579,3100.0
2014-09-11 14:40:00,79.9,79.91,79.89,79.9,9200.0,60.5579,60.5655,60.5503,60.5579,9200.0
2014-09-11 14:50:00,79.91,79.91,79.89,79.9,6300.0,60.5655,60.5655,60.5503,60.5579,6300.0
2014-09-11 15:00:00,79.9,79.9,79.89,79.9,3300.0,60.5579,60.5579,60.5503,60.5579,3300.0
2014-09-11 15:10:00,79.9,79.9,79.89,79.9,4700.0,60.5579,60.5579,60.5503,60.5579,4700.0
2014-09-11 15:20:00,79.89,79.9,79.89,79.9,4200.0,60.5503,60.5579,60.5503,60.5579,4200.0
2014-09-11 15:30:00,79.9,79.9,79.89,79.9,3900.0,60.5579,60.5579,60.5503,60.5579,3900.0
2014-09-11 15:40:00,79.9,79.9,79.89,79.89,15400.0,60.5579,60.5579,60.5503,60.5503,15400.0
2014-09-11 15:50:00,79.9,79.9,79.88,79.89,57100.0,60.5579,60.5579,60.5428,60.5503,57100.0
2014-09-12 09:30:00,79.89,79.89,79.85,79.85,17200.0,60.5503,60.5503,60.52,60.52,17200.0
2014-09-12 09:40:00,79.85,79.86,79.83,79.84,6000.0,60.52,60.5276,60.5049,60.5125,6000.0
2014-09-12 09:50:00,79.84,79.84,79.83,79.84,5400.0,60.5125,60.5125,60.5049,60.5125,5400.0
2014-09-12 10:00:00,79.84,79.84,79.83,79.84,4000.0,60.5125,60.5125,60.5049,60.5125,4000.0
2014-09-12 10:10:00,79.84,79.84,79.83,79.84,16100.0,60.5125,60.5125,60.5049,60.5125,16100.0
2014-09-12 10:20:00,79.84,79.85,79.83,79.83,42400.0,60.5125,60.52,60.5049,60.5049,42400.0
2014-09-12 10:30:00,79.83,79.84,79.83,79.83,8500.0,60.5049,60.5125,60.5049,60.5049,8500.0
2014-09-12 10:40:00,79.84,79.84,79.83,79.84,3800.0,60.5125,60.5125,60.5049,60.5125,3800.0
2014-09-12 10:50:00,79.84,79.84,79.83,79.83,11600.0,60.5125,60.5125,60.5049,60.5049,11600.0
2014-09-12 11:00:00,79.83,79.84,79.83,79.84,1900.0,60.5049,60.5125,60.5049,60.5125,1900.0
2014-09-12 11:10:00,79.83,79.84,79.83,79.83,2600.0,60.5049,60.5125,60.5049,60.5049,2600.0
2014-09-12 11:20:00,79.84,79.84,79.83,79.84,5700.0,60.5125,60.5125,60.5049,60.5125,5700.0
2014-09-12 11:30:00,79.84,79.84,79.83,79.84,6000.0,60.5125,60.5125,60.5049,60.5125,6000.0
2014-09-12 11:40:00,79.84,79.85,79.83,79.85,3900.0,60.5125,60.52,60.5049,60.52,3900.0
2014-09-12 11:50:00,79.84,79.87,79.84,79.87,4500.0,60.5125,60.5352,60.5125,60.5352,4500.0
2014-09-12 12:00:00,79.85,79.87,79.85,79.85,4100.0,60.52,60.5352,60.52,60.52,4100.0
2014-09-12 12:10:00,79.85,79.87,79.85,79.87,4100.0,60.52,60.5352,60.52,60.5352,4100.0
2014-09-12 12:20:00,79.86,79.86,79.85,79.85,2800.0,60.5276,60.5276,60.52,60.52,2800.0
2014-09-12 12:30:00,79.86,79.86,79.85,79.86,9200.0,60.5276,60.5276,60.52,60.5276,9200.0
2014-09-12 12:40:00,79.85,79.86,79.85,79.86,6500.0,60.52,60.5276,60.52,60.5276,6500.0
2014-09-12 12:50:00,79.86,79.86,79.85,79.85,9400.0,60.5276,60.5276,60.52,60.52,9400.0
2014-09-12 13:00:00,79.86,79.86,79.85,79.86,12500.0,60.5276,60.5276,60.52,60.5276,12500.0
2014-09-12 13:10:00,79.86,79.86,79.84,79.84,5800.0,60.5276,60.5276,60.5125,60.5125,5800.0
2014-09-12 13:20:00,79.84,79.85,79.84,79.85,10200.0,60.5125,60.52,60.5125,60.52,10200.0
2014-09-12 13:30:00,79.84,79.85,79.84,79.85,3700.0,60.5125,60.52,60.5125,60.52,3700.0
2014-09-12 13:40:00,79.85,79.85,79.84,79.84,4300.0,60.52,60.52,60.5125,60.5125,4300.0
2014-09-12 13:50:00,79.85,79.85,79.83,79.83,10300.0,60.52,60.52,60.5049,60.5049,10300.0
2014-09-12 14:00:00,79.84,79.84,79.83,79.84,8500.0,60.5125,60.5125,60.5049,60.5125,8500.0
2014-09-12 14:10:00,79.85,79.86,79.84,79.86,14300.0,60.52,60.5276,60.5125,60.5276,14300.0
2014-09-12 14:20:00,79.86,79.86,79.85,79.86,6900.0,60.5276,60.5276,60.52,60.5276,6900.0
2014-09-12 14:30:00,79.86,79.86,79.84,79.86,6500.0,60.5276,60.5276,60.5125,60.5276,6500.0
2014-09-12 14:40:00,79.86,79.86,79.84,79.86,5500.0,60.5276,60.5276,60.5125,60.5276,5500.0
2014-09-12 14:50:00,79.86,79.86,79.84,79.84,5800.0,60.5276,60.5276,60.5125,60.5125,5800.0
2014-09-12 15:00:00,79.85,79.85,79.84,79.84,10500.0,60.52,60.52,60.5125,60.5125,10500.0
2014-09-12 15:10:00,79.85,79.85,79.84,79.85,5700.0,60.52,60.52,60.5125,60.52,5700.0
2014-09-12 15:20:00,79.85,79.86,79.84,79.86,5100.0,60.52,60.5276,60.5125,60.5276,5100.0
2014-09-12 15:30:00,79.86,79.86,79.84,79.85,1900.0,60.5276,60.5276,60.5125,60.52,1900.0
2014-09-12 15:40:00,79.86,79.86,79.84,79.85,4800.0,60.5276,60.5276,60.5125,60.52,4800.0
2014-09-12 15:50:00,79.84,79.85,79.83,79.84,14300.0,60.5125,60.52,60.5049,60.5125,14300.0
2014-09-15 09:30:00,79.89,79.91,79.89,79.9,19900.0,60.5503,60.5655,60.5503,60.5579,19900.0
2014-09-15 09:40:00,79.89,79.9,79.87,79.9,16700.0,60.5503,60.5579,60.5352,60.5579,16700.0
2014-09-15 09:50:00,79.9,79.9,79.89,79.89,2600.0,60.5579,60.5579,60.5503,60.5503,2600.0
2014-09-15 10:00:00,79.89,79.9,79.88,79.88,5400.0,60.5503,60.5579,60.5428,60.5428,5400.0
2014-09-15 10:10:00,79.88,79.9,79.88,79.9,5000.0,60.5428,60.5579,60.5428,60.5579,5000.0
2014-09-15 10:20:00,79.89,79.9,79.88,79.9,4800.0,60.5503,60.5579,60.5428,60.5579,4800.0
2014-09-15 10:30:00,79.9,79.9,79.89,79.89,7400.0,60.5579,60.5579,60.5503,60.5503,7400.0
2014-09-15 10:40:00,79.9,79.9,79.89,79.9,3900.0,60.5579,60.5579,60.5503,60.5579,3900.0
2014-09-15 10:50:00,79.9,79.9,79.88,79.9,3700.0,60.5579,60.5579,60.5428,60.5579,3700.0
2014-09-15 11:00:00,79.9,79.9,79.89,79.89,12200.0,60.5579,60.5579,60.5503,60.5503,12200.0
2014-09-15 11:10:00,79.89,79.9,79.89,79.89,2700.0,60.5503,60.5579,60.5503,60.5503,2700.0
2014-09-15 11:20:00,79.89,79.9,79.89,79.9,1400.0,60.5503,60.5579,60.5503,60.5579,1400.0
2014-09-15 11:30:00,79.9,79.91,79.89,79.9,44200.0,60.5579,60.5655,60.5503,60.5579,44200.0
2014-09-15 11:40:00,79.9,79.91,79.89,79.89,16600.0,60.5579,60.5655,60.5503,60.5503,16600.0
2014-09-15 11:50:00,79.89,79.9,79.89,79.9,4800.0,60.5503,60.5579,60.5503,60.5579,4800.0
2014-09-15 12:00:00,79.89,79.9,79.89,79.9,44500.0,60.5503,60.5579,60.5503,60.5579,44500.0
2014-09-15 12:10:00,79.9,79.9,79.89,79.9,3400.0,60.5579,60.5579,60.5503,60.5579,3400.0
2014-09-15 12:20:00,79.89,79.9,79.89,79.89,5200.0,60.5503,60.5579,60.5503,60.5503,5200.0
2014-09-15 12:30:00,79.89,79.9,79.88,79.88,2000.0,60.5503,60.5579,60.5428,60.5428,2000.0
2014-09-15 12:40:00,79.88,79.9,79.88,79.88,9200.0,60.5428,60.5579,60.5428,60.5428,9200.0
2014-09-15 12:50:00,79.89,79.9,79.89,79.9,3300.0,60.5503,60.5579,60.5503,60.5579,3300.0
2014-09-15 13:00:00,79.9,79.9,79.89,79.9,5300.0,60.5579,60.5579,60.5503,60.5579,5300.0
2014-09-15 13:10:00,79.9,79.9,79.89,79.9,5100.0,60.5579,60.5579,60.5503,60.5579,5100.0
2014-09-15 13:20:00,79.9,79.9,79.89,79.9,2900.0,60.5579,60.5579,60.5503,60.5579,2900.0
2014-09-15 13:30:00,79.89,79.9,79.89,79.9,10900.0,60.5503,60.5579,60.5503,60.5579,10900.0
2014-09-15 13:40:00,79.89,79.91,79.89,79.91,9900.0,60.5503,60.5655,60.5503,60.5655,9900.0
2014-09-15 13:50:00,79.91,79.92,79.9,79.91,8600.0,60.5655,60.5731,60.5579,60.5655,8600.0
2014-09-15 14:00:00,79.91,79.92,79.91,79.92,12100.0,60.5655,60.5731,60.5655,60.5731,12100.0
2014-09-15 14:10:00,79.92,79.92,79.91,79.91,4600.0,60.5731,60.5731,60.5655,60.5655,4600.0
2014-09-15 14:20:00,79.92,79.92,79.91,79.91,3900.0,60.5731,60.5731,60.5655,60.5655,3900.0
2014-09-15 14:30:00,79.91,79.91,79.9,79.91,8200.0,60.5655,60.5655,60.5579,60.5655,8200.0
2014-09-15 14:40:00,79.9,79.92,79.9,79.92,9200.0,60.5579,60.5731,60.5579,60.5731,9200.0
2014-09-15 14:50:00,79.9,79.92,79.9,79.9,29100.0,60.5579,60.5731,60.5579,60.5579,29100.0
2014-09-15 15:00:00,79.91,79.91,79.9,79.91,4900.0,60.5655,60.5655,60.5579,60.5655,4900.0
2014-09-15 15:10:00,79.91,79.91,79.9,79.91,3300.0,60.5655,60.5655,60.5579,60.5655,3300.0
2014-09-15 15:20:00,79.91,79.92,79.9,79.91,17600.0,60.5655,60.5731,60.5579,60.5655,17600.0
2014-09-15 15:30:00,79.91,79.92,79.9,79.91,9100.0,60.5655,60.5731,60.5579,60.5655,9100.0
2014-09-15 15:40:00,79.91,79.93,79.91,79.92,19100.0,60.5655,60.5807,60.5655,60.5731,19100.0
2014-09-15 15:50:00,79.92,79.92,79.91,79.91,11800.0,60.5731,60.5731,60.5655,60.5655,11800.0
2014-09-16 09:30:00,79.95,79.95,79.91,79.92,74600.0,60.5958,60.5958,60.5655,60.5731,74600.0
2014-09-16 09:40:00,79.92,79.94,79.92,79.92,55900.0,60.5731,60.5882,60.5731,60.5731,55900.0
2014-09-16 09:50:00,79.92,79.93,79.92,79.92,2400.0,60.5731,60.5807,60.5731,60.5731,2400.0
2014-09-16 10:00:00,79.93,79.93,79.92,79.93,7100.0,60.5807,60.5807,60.5731,60.5807,7100.0
2014-09-16 10:10:00,79.92,79.93,79.92,79.92,5800.0,60.5731,60.5807,60.5731,60.5731,5800.0
2014-09-16 10:20:00,79.93,79.93,79.92,79.93,2500.0,60.5807,60.5807,60.5731,60.5807,2500.0
2014-09-16 10:30:00,79.92,79.93,79.92,79.93,2600.0,60.5731,60.5807,60.5731,60.5807,2600.0
2014-09-16 10:40:00,79.92,79.94,79.92,79.94,8400.0,60.5731,60.5882,60.5731,60.5882,8400.0
2014-09-16 10:50:00,79.93,79.94,79.93,79.93,4100.0,60.5807,60.5882,60.5807,60.5807,4100.0
2014-09-16 11:00:00,79.94,79.94,79.93,79.93,5000.0,60.5882,60.5882,60.5807,60.5807,5000.0
2014-09-16 11:10:00,79.93,79.94,79.92,79.92,12500.0,60.5807,60.5882,60.5731,60.5731,12500.0
2014-09-16 11:20:00,79.94,79.94,79.92,79.94,14200.0,60.5882,60.5882,60.5731,60.5882,14200.0
2014-09-16 11:30:00,79.94,79.95,79.94,79.95,1900.0,60.5882,60.5958,60.5882,60.5958,1900.0
2014-09-16 11:40:00,79.94,79.95,79.92,79.93,6600.0,60.5882,60.5958,60.5731,60.5807,6600.0
2014-09-16 11:50:00,79.93,79.97,79.92,79.96,59200.0,60.5807,60.611,60.5731,60.6034,59200.0
2014-09-16 12:00:00,79.96,79.96,79.95,79.95,5700.0,60.6034,60.6034,60.5958,60.5958,5700.0
2014-09-16 12:10:00,79.95,79.98,79.95,79.97,5500.0,60.5958,60.6186,60.5958,60.611,5500.0
2014-09-16 12:20:00,79.97,79.98,79.96,79.97,3000.0,60.611,60.6186,60.6034,60.611,3000.0
2014-09-16 12:30:00,79.97,79.98,79.97,79.98,1200.0,60.611,60.6186,60.611,60.6186,1200.0
2014-09-16 12:40:00,79.98,79.98,79.97,79.98,2900.0,60.6186,60.6186,60.611,60.6186,2900.0
2014-09-16 12:50:00,79.98,79.98,79.97,79.98,1400.0,60.6186,60.6186,60.611,60.6186,1400.0
2014-09-16 13:00:00,79.97,79.98,79.97,79.98,3800.0,60.611,60.6186,60.611,60.6186,3800.0
2014-09-16 13:10:00,79.98,79.99,79.97,79.98,2500.0,60.6186,60.6261,60.611,60.6186,2500.0
2014-09-16 13:20:00,79.98,79.98,79.97,79.97,1900.0,60.6186,60.6186,60.611,60.611,1900.0
2014-09-16 13:30:00,79.98,79.98,79.97,79.97,6600.0,60.6186,60.6186,60.611,60.611,6600.0
2014-09-16 13:40:00,79.98,79.98,79.97,79.98,4200.0,60.6186,60.6186,60.611,60.6186,4200.0
2014-09-16 13:50:00,79.98,79.98,79.97,79.97,2800.0,60.6186,60.6186,60.611,60.611,2800.0
2014-09-16 14:00:00,79.98,79.98,79.97,79.97,800.0,60.6186,60.6186,60.611,60.611,800.0
2014-09-16 14:10:00,79.98,79.98,79.97,79.98,8300.0,60.6186,60.6186,60.611,60.6186,8300.0
2014-09-16 14:20:00,79.97,79.98,79.97,79.98,3600.0,60.611,60.6186,60.611,60.6186,3600.0
2014-09-16 14:30:00,79.98,79.98,79.97,79.98,5400.0,60.6186,60.6186,60.611,60.6186,5400.0
2014-09-16 14:40:00,79.98,79.98,79.97,79.98,7900.0,60.6186,60.6186,60.611,60.6186,7900.0
2014-09-16 14:50:00,79.98,79.98,79.97,79.98,5800.0,60.6186,60.6186,60.611,60.6186,5800.0
2014-09-16 15:00:00,79.98,79.98,79.97,79.97,4700.0,60.6186,60.6186,60.611,60.611,4700.0
2014-09-16 15:10:00,79.98,79.99,79.97,79.99,4200.0,60.6186,60.6261,60.611,60.6261,4200.0
2014-09-16 15:20:00,79.98,79.99,79.98,79.99,4500.0,60.6186,60.6261,60.6186,60.6261,4500.0
2014-09-16 15:30:00,79.99,79.99,79.98,79.99,2900.0,60.6261,60.6261,60.6186,60.6261,2900.0
2014-09-16 15:40:00,79.98,79.99,79.98,79.98,17900.0,60.6186,60.6261,60.6186,60.6186,17900.0
2014-09-16 15:50:00,79.98,79.99,79.97,79.97,20500.0,60.6186,60.6261,60.611,60.611,20500.0
2014-09-17 09:30:00,80.0,80.0,79.94,79.94,15600.0,60.6337,60.6337,60.5882,60.5882,15600.0
2014-09-17 09:40:00,79.94,79.98,79.94,79.98,10600.0,60.5882,60.6186,60.5882,60.6186,10600.0
2014-09-17 09:50:00,79.98,79.98,79.96,79.97,8400.0,60.6186,60.6186,60.6034,60.611,8400.0
2014-09-17 10:00:00,79.98,79.98,79.95,79.96,6700.0,60.6186,60.6186,60.5958,60.6034,6700.0
2014-09-17 10:10:00,79.95,79.96,79.95,79.95,1800.0,60.5958,60.6034,60.5958,60.5958,1800.0
2014-09-17 10:20:00,79.96,79.96,79.94,79.94,20900.0,60.6034,60.6034,60.5882,60.5882,20900.0
2014-09-17 10:30:00,79.95,79.96,79.95,79.95,29900.0,60.5958,60.6034,60.5958,60.5958,29900.0
2014-09-17 10:40:00,79.95,79.96,79.95,79.96,12000.0,60.5958,60.6034,60.5958,60.6034,12000.0
2014-09-17 10:50:00,79.96,79.96,79.95,79.96,4500.0,60.6034,60.6034,60.5958,60.6034,4500.0
2014-09-17 11:00:00,79.96,79.96,79.95,79.96,5400.0,60.6034,60.6034,60.5958,60.6034,5400.0
2014-09-17 11:10:00,79.96,79.97,79.95,79.97,20900.0,60.6034,60.611,60.5958,60.611,20900.0
2014-09-17 11:20:00,79.97,79.97,79.96,79.97,3000.0,60.611,60.611,60.6034,60.611,3000.0
2014-09-17 11:30:00,79.96,79.98,79.96,79.98,11200.0,60.6034,60.6186,60.6034,60.6186,11200.0
2014-09-17 11:40:00,79.97,79.98,79.96,79.97,13600.0,60.611,60.6186,60.6034,60.611,13600.0
2014-09-17 11:50:00,79.97,79.98,79.97,79.98,10100.0,60.611,60.6186,60.611,60.6186,10100.0
2014-09-17 12:00:00,79.98,79.98,79.96,79.98,8800.0,60.6186,60.6186,60.6034,60.6186,8800.0
2014-09-17 12:10:00,79.98,79.99,79.98,79.98,9900.0,60.6186,60.6261,60.6186,60.6186,9900.0
2014-09-17 12:20:00,79.98,79.99,79.97,79.98,6800.0,60.6186,60.6261,60.611,60.6186,6800.0
2014-09-17 12:30:00,79.98,79.98,79.98,79.98,6300.0,60.6186,60.6186,60.6186,60.6186,6300.0
2014-09-17 12:40:00,79.98,79.99,79.98,79.99,8300.0,60.6186,60.6261,60.6186,60.6261,8300.0
2014-09-17 12:50:00,79.98,79.99,79.98,79.99,11400.0,60.6186,60.6261,60.6186,60.6261,11400.0
2014-09-17 13:00:00,79.98,79.99,79.98,79.98,3200.0,60.6186,60.6261,60.6186,60.6186,3200.0
2014-09-17 13:10:00,79.98,79.99,79.98,79.98,3800.0,60.6186,60.6261,60.6186,60.6186,3800.0
2014-09-17 13:20:00,79.99,79.99,79.98,79.99,6700.0,60.6261,60.6261,60.6186,60.6261,6700.0
2014-09-17 13:30:00,79.98,79.99,79.98,79.98,8300.0,60.6186,60.6261,60.6186,60.6186,8300.0
2014-09-17 13:40:00,79.99,79.99,79.98,79.99,4300.0,60.6261,60.6261,60.6186,60.6261,4300.0
2014-09-17 13:50:00,79.99,80.0,79.98,80.0,12500.0,60.6261,60.6337,60.6186,60.6337,12500.0
2014-09-17 14:00:00,80.0,80.02,79.87,79.89,43200.0,60.6337,60.6489,60.5352,60.5503,43200.0
2014-09-17 14:10:00,79.93,79.93,79.9,79.9,4400.0,60.5807,60.5807,60.5579,60.5579,4400.0
2014-09-17 14:20:00,79.89,79.93,79.89,79.92,17800.0,60.5503,60.5807,60.5503,60.5731,17800.0
2014-09-17 14:30:00,79.93,79.96,79.92,79.95,14700.0,60.5807,60.6034,60.5731,60.5958,14700.0
2014-09-17 14:40:00,79.96,79.96,79.9,79.91,26600.0,60.6034,60.6034,60.5579,60.5655,26600.0
2014-09-17 14:50:00,79.91,79.92,79.9,79.92,11400.0,60.5655,60.5731,60.5579,60.5731,11400.0
2014-09-17 15:00:00,79.91,79.95,79.91,79.95,9800.0,60.5655,60.5958,60.5655,60.5958,9800.0
2014-09-17 15:10:00,79.95,79.95,79.93,79.94,2700.0,60.5958,60.5958,60.5807,60.5882,2700.0
2014-09-17 15:20:00,79.94,79.94,79.92,79.92,8400.0,60.5882,60.5882,60.5731,60.5731,8400.0
2014-09-17 15:30:00,79.92,79.92,79.87,79.87,8600.0,60.5731,60.5731,60.5352,60.5352,8600.0
2014-09-17 15:40:00,79.86,79.87,79.85,79.86,7200.0,60.5276,60.5352,60.52,60.5276,7200.0
2014-09-17 15:50:00,79.86,79.87,79.85,79.86,7700.0,60.5276,60.5352,60.52,60.5276,7700.0
2014-09-18 09:30:00,79.83,79.85,79.82,79.83,32300.0,60.5049,60.52,60.4973,60.5049,32300.0
2014-09-18 09:40:00,79.83,79.83,79.82,79.82,2900.0,60.5049,60.5049,60.4973,60.4973,2900.0
2014-09-18 09:50:00,79.82,79.83,79.81,79.82,5600.0,60.4973,60.5049,60.4897,60.4973,5600.0
2014-09-18 10:00:00,79.81,79.82,79.81,79.81,3900.0,60.4897,60.4973,60.4897,60.4897,3900.0
2014-09-18 10:10:00,79.81,79.81,79.8,79.81,14100.0,60.4897,60.4897,60.4821,60.4897,14100.0
2014-09-18 10:20:00,79.81,79.82,79.81,79.82,15400.0,60.4897,60.4973,60.4897,60.4973,15400.0
2014-09-18 10:30:00,79.83,79.83,79.8,79.83,6900.0,60.5049,60.5049,60.4821,60.5049,6900.0
2014-09-18 10:40:00,79.83,79.83,79.82,79.83,18900.0,60.5049,60.5049,60.4973,60.5049,18900.0
2014-09-18 10:50:00,79.83,79.83,79.82,79.83,2900.0,60.5049,60.5049,60.4973,60.5049,2900.0
2014-09-18 11:00:00,79.82,79.83,79.81,79.83,3900.0,60.4973,60.5049,60.4897,60.5049,3900.0
2014-09-18 11:10:00,79.83,79.83,79.83,79.83,8900.0,60.5049,60.5049,60.5049,60.5049,8900.0
2014-09-18 11:20:00,79.83,79.83,79.82,79.82,5200.0,60.5049,60.5049,60.4973,60.4973,5200.0
2014-09-18 11:30:00,79.82,79.83,79.82,79.83,2700.0,60.4973,60.5049,60.4973,60.5049,2700.0
2014-09-18 11:40:00,79.82,79.83,79.82,79.83,3600.0,60.4973,60.5049,60.4973,60.5049,3600.0
2014-09-18 11:50:00,79.82,79.84,79.82,79.83,15000.0,60.4973,60.5125,60.4973,60.5049,15000.0
2014-09-18 12:00:00,79.84,79.84,79.83,79.84,5000.0,60.5125,60.5125,60.5049,60.5125,5000.0
2014-09-18 12:10:00,79.84,79.85,79.83,79.84,10800.0,60.5125,60.52,60.5049,60.5125,10800.0
2014-09-18 12:20:00,79.84,79.85,79.84,79.84,2000.0,60.5125,60.52,60.5125,60.5125,2000.0
2014-09-18 12:30:00,79.84,79.85,79.83,79.84,7900.0,60.5125,60.52,60.5049,60.5125,7900.0
2014-09-18 12:40:00,79.83,79.85,79.83,79.84,11100.0,60.5049,60.52,60.5049,60.5125,11100.0
2014-09-18 12:50:00,79.84,79.85,79.84,79.84,2300.0,60.5125,60.52,60.5125,60.5125,2300.0
2014-09-18 13:00:00,79.84,79.85,79.83,79.84,6600.0,60.5125,60.52,60.5049,60.5125,6600.0
2014-09-18 13:10:00,79.84,79.85,79.84,79.84,3000.0,60.5125,60.52,60.5125,60.5125,3000.0
2014-09-18 13:20:00,79.85,79.85,79.83,79.84,4800.0,60.52,60.52,60.5049,60.5125,4800.0
2014-09-18 13:30:00,79.85,79.85,79.84,79.85,1500.0,60.52,60.52,60.5125,60.52,1500.0
2014-09-18 13:40:00,79.84,79.85,79.84,79.85,4200.0,60.5125,60.52,60.5125,60.52,4200.0
2014-09-18 13:50:00,79.84,79.85,79.84,79.85,6600.0,60.5125,60.52,60.5125,60.52,6600.0
2014-09-18 14:00:00,79.84,79.85,79.84,79.84,5200.0,60.5125,60.52,60.5125,60.5125,5200.0
2014-09-18 14:10:00,79.85,79.85,79.83,79.83,4100.0,60.52,60.52,60.5049,60.5049,4100.0
2014-09-18 14:20:00,79.83,79.84,79.83,79.83,4100.0,60.5049,60.5125,60.5049,60.5049,4100.0
2014-09-18 14:30:00,79.83,79.84,79.83,79.84,7700.0,60.5049,60.5125,60.5049,60.5125,7700.0
2014-09-18 14:40:00,79.84,79.84,79.83,79.83,3200.0,60.5125,60.5125,60.5049,60.5049,3200.0
2014-09-18 14:50:00,79.84,79.85,79.83,79.84,9700.0,60.5125,60.52,60.5049,60.5125,9700.0
2014-09-18 15:00:00,79.84,79.85,79.83,79.85,4600.0,60.5125,60.52,60.5049,60.52,4600.0
2014-09-18 15:10:00,79.84,79.85,79.84,79.85,7800.0,60.5125,60.52,60.5125,60.52,7800.0
2014-09-18 15:20:00,79.84,79.86,79.84,79.86,25200.0,60.5125,60.5276,60.5125,60.5276,25200.0
2014-09-18 15:30:00,79.86,79.86,79.85,79.86,17000.0,60.5276,60.5276,60.52,60.5276,17000.0
2014-09-18 15:40:00,79.86,79.86,79.85,79.86,28300.0,60.5276,60.5276,60.52,60.5276,28300.0
2014-09-18 15:50:00,79.86,79.87,79.85,79.85,14900.0,60.5276,60.5352,60.52,60.52,14900.0
2014-09-19 09:30:00,79.9,79.9,79.85,79.89,15000.0,60.5579,60.5579,60.52,60.5503,15000.0
2014-09-19 09:40:00,79.89,79.89,79.86,79.86,3900.0,60.5503,60.5503,60.5276,60.5276,3900.0
2014-09-19 09:50:00,79.86,79.89,79.85,79.85,4700.0,60.5276,60.5503,60.52,60.52,4700.0
2014-09-19 10:00:00,79.85,79.88,79.85,79.87,2600.0,60.52,60.5428,60.52,60.5352,2600.0
2014-09-19 10:10:00,79.85,79.86,79.84,79.86,13200.0,60.52,60.5276,60.5125,60.5276,13200.0
2014-09-19 10:20:00,79.87,79.87,79.85,79.85,24100.0,60.5352,60.5352,60.52,60.52,24100.0
2014-09-19 10:30:00,79.86,79.87,79.86,79.87,6600.0,60.5276,60.5352,60.5276,60.5352,6600.0
2014-09-19 10:40:00,79.87,79.87,79.86,79.87,5800.0,60.5352,60.5352,60.5276,60.5352,5800.0
2014-09-19 10:50:00,79.87,79.87,79.86,79.87,2800.0,60.5352,60.5352,60.5276,60.5352,2800.0
2014-09-19 11:00:00,79.87,79.88,79.86,79.87,8600.0,60.5352,60.5428,60.5276,60.5352,8600.0
2014-09-19 11:10:00,79.88,79.89,79.88,79.89,6000.0,60.5428,60.5503,60.5428,60.5503,6000.0
2014-09-19 11:20:00,79.89,79.9,79.88,79.9,9400.0,60.5503,60.5579,60.5428,60.5579,9400.0
2014-09-19 11:30:00,79.9,79.9,79.88,79.9,4600.0,60.5579,60.5579,60.5428,60.5579,4600.0
2014-09-19 11:40:00,79.89,79.9,79.88,79.88,8100.0,60.5503,60.5579,60.5428,60.5428,8100.0
2014-09-19 11:50:00,79.89,79.89,79.88,79.89,4800.0,60.5503,60.5503,60.5428,60.5503,4800.0
2014-09-19 12:00:00,79.88,79.9,79.88,79.9,10000.0,60.5428,60.5579,60.5428,60.5579,10000.0
2014-09-19 12:10:00,79.89,79.9,79.89,79.9,5900.0,60.5503,60.5579,60.5503,60.5579,5900.0
2014-09-19 12:20:00,79.9,79.9,79.89,79.9,4600.0,60.5579,60.5579,60.5503,60.5579,4600.0
2014-09-19 12:30:00,79.9,79.92,79.88,79.89,250200.0,60.5579,60.5731,60.5428,60.5503,250200.0
2014-09-19 12:40:00,79.9,79.9,79.89,79.9,5200.0,60.5579,60.5579,60.5503,60.5579,5200.0
2014-09-19 12:50:00,79.9,79.9,79.89,79.9,2900.0,60.5579,60.5579,60.5503,60.5579,2900.0
2014-09-19 13:00:00,79.9,79.9,79.89,79.89,800.0,60.5579,60.5579,60.5503,60.5503,800.0
2014-09-19 13:10:00,79.9,79.91,79.9,79.91,16500.0,60.5579,60.5655,60.5579,60.5655,16500.0
2014-09-19 13:20:00,79.91,79.91,79.9,79.9,25800.0,60.5655,60.5655,60.5579,60.5579,25800.0
2014-09-19 13:30:00,79.9,79.9,79.89,79.9,3900.0,60.5579,60.5579,60.5503,60.5579,3900.0
2014-09-19 13:40:00,79.9,79.9,79.89,79.89,5200.0,60.5579,60.5579,60.5503,60.5503,5200.0
2014-09-19 13:50:00,79.9,79.9,79.89,79.9,13400.0,60.5579,60.5579,60.5503,60.5579,13400.0
2014-09-19 14:00:00,79.9,79.9,79.89,79.9,14000.0,60.5579,60.5579,60.5503,60.5579,14000.0
2014-09-19 14:10:00,79.9,79.92,79.89,79.92,7900.0,60.5579,60.5731,60.5503,60.5731,7900.0
2014-09-19 14:20:00,79.9,79.91,79.9,79.9,3300.0,60.5579,60.5655,60.5579,60.5579,3300.0
2014-09-19 14:30:00,79.91,79.91,79.9,79.9,5500.0,60.5655,60.5655,60.5579,60.5579,5500.0
2014-09-19 14:40:00,79.91,79.91,79.9,79.91,2400.0,60.5655,60.5655,60.5579,60.5655,2400.0
2014-09-19 14:50:00,79.9,79.91,79.9,79.9,3100.0,60.5579,60.5655,60.5579,60.5579,3100.0
2014-09-19 15:00:00,79.91,79.91,79.9,79.91,2900.0,60.5655,60.5655,60.5579,60.5655,2900.0
2014-09-19 15:10:00,79.9,79.91,79.9,79.91,7400.0,60.5579,60.5655,60.5579,60.5655,7400.0
2014-09-19 15:20:00,79.9,79.91,79.9,79.91,1800.0,60.5579,60.5655,60.5579,60.5655,1800.0
2014-09-19 15:30:00,79.91,79.91,79.89,79.91,7700.0,60.5655,60.5655,60.5503,60.5655,7700.0
2014-09-19 15:40:00,79.91,79.92,79.9,79.9,19500.0,60.5655,60.5731,60.5579,60.5579,19500.0
2014-09-19 15:50:00,79.9,79.93,79.89,79.91,69100.0,60.5579,60.5807,60.5503,60.5655,69100.0
2014-09-22 09:30:00,79.9,79.91,79.85,79.9,12300.0,60.5579,60.5655,60.52,60.5579,12300.0
2014-09-22 09:40:00,79.92,79.93,79.91,79.92,3300.0,60.5731,60.5807,60.5655,60.5731,3300.0
2014-09-22 09:50:00,79.92,79.93,79.92,79.93,8100.0,60.5731,60.5807,60.5731,60.5807,8100.0
2014-09-22 10:00:00,79.92,79.93,79.92,79.92,5700.0,60.5731,60.5807,60.5731,60.5731,5700.0
2014-09-22 10:10:00,79.92,79.94,79.91,79.94,7900.0,60.5731,60.5882,60.5655,60.5882,7900.0
2014-09-22 10:20:00,79.95,79.95,79.93,79.94,4200.0,60.5958,60.5958,60.5807,60.5882,4200.0
2014-09-22 10:30:00,79.94,79.94,79.93,79.93,9300.0,60.5882,60.5882,60.5807,60.5807,9300.0
2014-09-22 10:40:00,79.93,79.94,79.93,79.93,10000.0,60.5807,60.5882,60.5807,60.5807,10000.0
2014-09-22 10:50:00,79.94,79.95,79.92,79.92,18200.0,60.5882,60.5958,60.5731,60.5731,18200.0
2014-09-22 11:00:00,79.92,79.94,79.92,79.93,13400.0,60.5731,60.5882,60.5731,60.5807,13400.0
2014-09-22 11:10:00,79.94,79.94,79.92,79.92,1600.0,60.5882,60.5882,60.5731,60.5731,1600.0
2014-09-22 11:20:00,79.95,79.96,79.93,79.95,3900.0,60.5958,60.6034,60.5807,60.5958,3900.0
2014-09-22 11:30:00,79.96,79.96,79.95,79.96,5500.0,60.6034,60.6034,60.5958,60.6034,5500.0
2014-09-22 11:40:00,79.96,79.97,79.95,79.95,3200.0,60.6034,60.611,60.5958,60.5958,3200.0
2014-09-22 11:50:00,79.95,79.97,79.95,79.96,7700.0,60.5958,60.611,60.5958,60.6034,7700.0
2014-09-22 12:00:00,79.95,79.96,79.95,79.95,24700.0,60.5958,60.6034,60.5958,60.5958,24700.0
2014-09-22 12:10:00,79.95,79.96,79.95,79.95,2200.0,60.5958,60.6034,60.5958,60.5958,2200.0
2014-09-22 12:20:00,79.96,79.96,79.94,79.94,14700.0,60.6034,60.6034,60.5882,60.5882,14700.0
2014-09-22 12:30:00,79.95,79.95,79.94,79.95,2100.0,60.5958,60.5958,60.5882,60.5958,2100.0
2014-09-22 12:40:00,79.95,79.95,79.94,79.94,1700.0,60.5958,60.5958,60.5882,60.5882,1700.0
2014-09-22 12:50:00,79.95,79.95,79.94,79.95,1600.0,60.5958,60.5958,60.5882,60.5958,1600.0
2014-09-22 13:00:00,79.95,79.95,79.94,79.94,12800.0,60.5958,60.5958,60.5882,60.5882,12800.0
2014-09-22 13:10:00,79.95,79.95,79.93,79.94,22700.0,60.5958,60.5958,60.5807,60.5882,22700.0
2014-09-22 13:20:00,79.93,79.95,79.92,79.94,53400.0,60.5807,60.5958,60.5731,60.5882,53400.0
2014-09-22 13:30:00,79.94,79.94,79.92,79.93,3800.0,60.5882,60.5882,60.5731,60.5807,3800.0
2014-09-22 13:40:00,79.94,79.94,79.92,79.94,5400.0,60.5882,60.5882,60.5731,60.5882,5400.0
2014-09-22 13:50:00,79.94,79.94,79.93,79.93,1500.0,60.5882,60.5882,60.5807,60.5807,1500.0
2014-09-22 14:00:00,79.94,79.95,79.93,79.94,30000.0,60.5882,60.5958,60.5807,60.5882,30000.0
2014-09-22 14:10:00,79.94,79.95,79.93,79.94,5100.0,60.5882,60.5958,60.5807,60.5882,5100.0
2014-09-22 14:20:00,79.94,79.96,79.94,79.95,8400.0,60.5882,60.6034,60.5882,60.5958,8400.0
2014-09-22 14:30:00,79.95,79.95,79.94,79.95,11800.0,60.5958,60.5958,60.5882,60.5958,11800.0
2014-09-22 14:40:00,79.95,79.95,79.94,79.95,4600.0,60.5958,60.5958,60.5882,60.5958,4600.0
2014-09-22 14:50:00,79.94,79.95,79.94,79.94,3700.0,60.5882,60.5958,60.5882,60.5882,3700.0
2014-09-22 15:00:00,79.94,79.95,79.94,79.94,8600.0,60.5882,60.5958,60.5882,60.5882,8600.0
2014-09-22 15:10:00,79.95,79.97,79.95,79.97,115300.0,60.5958,60.611,60.5958,60.611,115300.0
2014-09-22 15:20:00,79.96,79.97,79.96,79.97,30500.0,60.6034,60.611,60.6034,60.611,30500.0
2014-09-22 15:30:00,79.97,80.0,79.96,79.98,105300.0,60.611,60.6337,60.6034,60.6186,105300.0
2014-09-22 15:40:00,79.99,79.99,79.97,79.98,38400.0,60.6261,60.6261,60.611,60.6186,38400.0
2014-09-22 15:50:00,79.98,79.99,79.97,79.98,21700.0,60.6186,60.6261,60.611,60.6186,21700.0
2014-09-23 09:30:00,79.98,79.99,79.98,79.98,12900.0,60.6186,60.6261,60.6186,60.6186,12900.0
2014-09-23 09:40:00,79.98,79.99,79.98,79.98,7700.0,60.6186,60.6261,60.6186,60.6186,7700.0
2014-09-23 09:50:00,79.98,79.99,79.98,79.98,4900.0,60.6186,60.6261,60.6186,60.6186,4900.0
2014-09-23 10:00:00,79.98,79.99,79.98,79.98,5700.0,60.6186,60.6261,60.6186,60.6186,5700.0
2014-09-23 10:10:00,79.98,80.0,79.98,80.0,56700.0,60.6186,60.6337,60.6186,60.6337,56700.0
2014-09-23 10:20:00,80.0,80.0,79.98,80.0,38300.0,60.6337,60.6337,60.6186,60.6337,38300.0
2014-09-23 10:30:00,79.99,80.0,79.99,80.0,16500.0,60.6261,60.6337,60.6261,60.6337,16500.0
2014-09-23 10:40:00,80.0,80.0,79.99,80.0,10300.0,60.6337,60.6337,60.6261,60.6337,10300.0
2014-09-23 10:50:00,80.0,80.0,79.98,79.98,10000.0,60.6337,60.6337,60.6186,60.6186,10000.0
2014-09-23 11:00:00,79.98,79.99,79.98,79.98,6300.0,60.6186,60.6261,60.6186,60.6186,6300.0
2014-09-23 11:10:00,79.98,80.0,79.98,80.0,4100.0,60.6186,60.6337,60.6186,60.6337,4100.0
2014-09-23 11:20:00,80.0,80.0,79.99,80.0,4500.0,60.6337,60.6337,60.6261,60.6337,4500.0
2014-09-23 11:30:00,80.0,80.0,79.97,79.98,37300.0,60.6337,60.6337,60.611,60.6186,37300.0
2014-09-23 11:40:00,79.98,79.99,79.98,79.99,2500.0,60.6186,60.6261,60.6186,60.6261,2500.0
2014-09-23 11:50:00,79.98,79.99,79.98,79.99,18700.0,60.6186,60.6261,60.6186,60.6261,18700.0
2014-09-23 12:00:00,79.99,79.99,79.98,79.99,3500.0,60.6261,60.6261,60.6186,60.6261,3500.0
2014-09-23 12:10:00,79.98,79.99,79.97,79.97,5700.0,60.6186,60.6261,60.611,60.611,5700.0
2014-09-23 12:20:00,79.97,79.98,79.95,79.98,43400.0,60.611,60.6186,60.5958,60.6186,43400.0
2014-09-23 12:30:00,79.98,79.98,79.97,79.98,17500.0,60.6186,60.6186,60.611,60.6186,17500.0
2014-09-23 12:40:00,79.98,79.98,79.97,79.98,8400.0,60.6186,60.6186,60.611,60.6186,8400.0
2014-09-23 12:50:00,79.98,79.98,79.97,79.98,7500.0,60.6186,60.6186,60.611,60.6186,7500.0
2014-09-23 13:00:00,79.98,79.98,79.97,79.98,8000.0,60.6186,60.6186,60.611,60.6186,8000.0
2014-09-23 13:10:00,79.98,79.99,79.97,79.99,13600.0,60.6186,60.6261,60.611,60.6261,13600.0
2014-09-23 13:20:00,79.99,79.99,79.97,79.99,10300.0,60.6261,60.6261,60.611,60.6261,10300.0
2014-09-23 13:30:00,79.98,80.0,79.97,79.99,38800.0,60.6186,60.6337,60.611,60.6261,38800.0
2014-09-23 13:40:00,79.99,79.99,79.98,79.99,10700.0,60.6261,60.6261,60.6186,60.6261,10700.0
2014-09-23 13:50:00,79.98,79.99,79.98,79.99,16800.0,60.6186,60.6261,60.6186,60.6261,16800.0
2014-09-23 14:00:00,79.98,79.99,79.97,79.98,28800.0,60.6186,60.6261,60.611,60.6186,28800.0
2014-09-23 14:10:00,79.98,79.99,79.97,79.97,16200.0,60.6186,60.6261,60.611,60.611,16200.0
2014-09-23 14:20:00,79.97,79.98,79.97,79.98,22200.0,60.611,60.6186,60.611,60.6186,22200.0
2014-09-23 14:30:00,79.98,80.0,79.97,79.99,14400.0,60.6186,60.6337,60.611,60.6261,14400.0
2014-09-23 14:40:00,80.0,80.0,79.99,80.0,13900.0,60.6337,60.6337,60.6261,60.6337,13900.0
2014-09-23 14:50:00,79.99,80.0,79.99,80.0,6600.0,60.6261,60.6337,60.6261,60.6337,6600.0
2014-09-23 15:00:00,79.99,80.0,79.99,79.99,6700.0,60.6261,60.6337,60.6261,60.6261,6700.0
2014-09-23 15:10:00,80.0,80.0,79.99,80.0,9300.0,60.6337,60.6337,60.6261,60.6337,9300.0
2014-09-23 15:20:00,80.0,80.01,79.99,80.01,13000.0,60.6337,60.6413,60.6261,60.6413,13000.0
2014-09-23 15:30:00,80.0,80.01,79.99,80.0,13900.0,60.6337,60.6413,60.6261,60.6337,13900.0
2014-09-23 15:40:00,79.99,80.01,79.99,80.0,5200.0,60.6261,60.6413,60.6261,60.6337,5200.0
2014-09-23 15:50:00,80.01,80.01,79.99,80.0,11700.0,60.6413,60.6413,60.6261,60.6337,11700.0
2014-09-24 09:30:00,79.98,79.98,79.94,79.96,13700.0,60.6186,60.6186,60.5882,60.6034,13700.0
2014-09-24 09:40:00,79.97,79.98,79.96,79.96,8500.0,60.611,60.6186,60.6034,60.6034,8500.0
2014-09-24 09:50:00,79.95,79.96,79.95,79.96,1300.0,60.5958,60.6034,60.5958,60.6034,1300.0
2014-09-24 10:00:00,79.96,79.96,79.94,79.96,9200.0,60.6034,60.6034,60.5882,60.6034,9200.0
2014-09-24 10:10:00,79.94,79.96,79.94,79.96,1200.0,60.5882,60.6034,60.5882,60.6034,1200.0
2014-09-24 10:20:00,79.94,79.97,79.94,79.96,9500.0,60.5882,60.611,60.5882,60.6034,9500.0
2014-09-24 10:30:00,79.97,79.97,79.96,79.96,22100.0,60.611,60.611,60.6034,60.6034,22100.0
2014-09-24 10:40:00,79.97,79.98,79.96,79.97,15800.0,60.611,60.6186,60.6034,60.611,15800.0
2014-09-24 10:50:00,79.96,79.97,79.95,79.95,3800.0,60.6034,60.611,60.5958,60.5958,3800.0
2014-09-24 11:00:00,79.95,79.95,79.94,79.95,7500.0,60.5958,60.5958,60.5882,60.5958,7500.0
2014-09-24 11:10:00,79.95,79.95,79.94,79.95,3700.0,60.5958,60.5958,60.5882,60.5958,3700.0
2014-09-24 11:20:00,79.94,79.95,79.94,79.95,3100.0,60.5882,60.5958,60.5882,60.5958,3100.0
2014-09-24 11:30:00,79.94,79.95,79.94,79.95,9300.0,60.5882,60.5958,60.5882,60.5958,9300.0
2014-09-24 11:40:00,79.95,79.95,79.94,79.95,16000.0,60.5958,60.5958,60.5882,60.5958,16000.0
2014-09-24 11:50:00,79.95,79.95,79.94,79.95,7900.0,60.5958,60.5958,60.5882,60.5958,7900.0
2014-09-24 12:00:00,79.94,79.95,79.94,79.95,1500.0,60.5882,60.5958,60.5882,60.5958,1500.0
2014-09-24 12:10:00,79.95,79.95,79.95,79.95,5200.0,60.5958,60.5958,60.5958,60.5958,5200.0
2014-09-24 12:20:00,79.95,79.95,79.94,79.94,3300.0,60.5958,60.5958,60.5882,60.5882,3300.0
2014-09-24 12:30:00,79.94,79.95,79.94,79.95,1500.0,60.5882,60.5958,60.5882,60.5958,1500.0
2014-09-24 12:40:00,79.94,79.95,79.94,79.94,2400.0,60.5882,60.5958,60.5882,60.5882,2400.0
2014-09-24 12:50:00,79.95,79.95,79.94,79.94,2800.0,60.5958,60.5958,60.5882,60.5882,2800.0
2014-09-24 13:00:00,79.95,79.95,79.93,79.94,8800.0,60.5958,60.5958,60.5807,60.5882,8800.0
2014-09-24 13:10:00,79.94,79.94,79.93,79.94,12300.0,60.5882,60.5882,60.5807,60.5882,12300.0
2014-09-24 13:20:00,79.94,79.94,79.9,79.9,75600.0,60.5882,60.5882,60.5579,60.5579,75600.0
2014-09-24 13:30:00,79.91,79.94,79.9,79.93,10800.0,60.5655,60.5882,60.5579,60.5807,10800.0
2014-09-24 13:40:00,79.93,79.94,79.93,79.94,4700.0,60.5807,60.5882,60.5807,60.5882,4700.0
2014-09-24 13:50:00,79.94,79.94,79.93,79.93,9500.0,60.5882,60.5882,60.5807,60.5807,9500.0
2014-09-24 14:00:00,79.94,79.94,79.94,79.94,4000.0,60.5882,60.5882,60.5882,60.5882,4000.0
2014-09-24 14:10:00,79.94,79.94,79.92,79.93,12600.0,60.5882,60.5882,60.5731,60.5807,12600.0
2014-09-24 14:20:00,79.93,79.93,79.92,79.92,11300.0,60.5807,60.5807,60.5731,60.5731,11300.0
2014-09-24 14:30:00,79.92,79.93,79.92,79.92,8900.0,60.5731,60.5807,60.5731,60.5731,8900.0
2014-09-24 14:40:00,79.92,79.93,79.91,79.92,4900.0,60.5731,60.5807,60.5655,60.5731,4900.0
2014-09-24 14:50:00,79.91,79.93,79.91,79.91,15100.0,60.5655,60.5807,60.5655,60.5655,15100.0
2014-09-24 15:00:00,79.92,79.93,79.91,79.92,15100.0,60.5731,60.5807,60.5655,60.5731,15100.0
2014-09-24 15:10:00,79.91,79.93,79.91,79.92,10300.0,60.5655,60.5807,60.5655,60.5731,10300.0
2014-09-24 15:20:00,79.93,79.93,79.92,79.93,8900.0,60.5807,60.5807,60.5731,60.5807,8900.0
2014-09-24 15:30:00,79.93,79.93,79.92,79.93,7500.0,60.5807,60.5807,60.5731,60.5807,7500.0
2014-09-24 15:40:00,79.92,79.93,79.91,79.91,7000.0,60.5731,60.5807,60.5655,60.5655,7000.0
2014-09-24 15:50:00,79.92,79.92,79.9,79.91,51000.0,60.5731,60.5731,60.5579,60.5655,51000.0
2014-09-25 09:30:00,79.94,79.95,79.94,79.94,10700.0,60.5882,60.5958,60.5882,60.5882,10700.0
2014-09-25 09:40:00,79.94,79.96,79.91,79.96,31300.0,60.5882,60.6034,60.5655,60.6034,31300.0
2014-09-25 09:50:00,79.95,79.96,79.95,79.96,8200.0,60.5958,60.6034,60.5958,60.6034,8200.0
2014-09-25 10:00:00,79.96,79.96,79.95,79.96,2300.0,60.6034,60.6034,60.5958,60.6034,2300.0
2014-09-25 10:10:00,79.95,79.95,79.94,79.94,4100.0,60.5958,60.5958,60.5882,60.5882,4100.0
2014-09-25 10:20:00,79.94,79.96,79.94,79.94,10500.0,60.5882,60.6034,60.5882,60.5882,10500.0
2014-09-25 10:30:00,79.94,79.95,79.93,79.94,9700.0,60.5882,60.5958,60.5807,60.5882,9700.0
2014-09-25 10:40:00,79.93,79.96,79.93,79.95,13800.0,60.5807,60.6034,60.5807,60.5958,13800.0
2014-09-25 10:50:00,79.94,79.95,79.92,79.94,7700.0,60.5882,60.5958,60.5731,60.5882,7700.0
2014-09-25 11:00:00,79.93,79.95,79.93,79.94,12900.0,60.5807,60.5958,60.5807,60.5882,12900.0
2014-09-25 11:10:00,79.94,79.94,79.92,79.92,9700.0,60.5882,60.5882,60.5731,60.5731,9700.0
2014-09-25 11:20:00,79.93,79.94,79.93,79.94,11800.0,60.5807,60.5882,60.5807,60.5882,11800.0
2014-09-25 11:30:00,79.93,79.93,79.92,79.93,13100.0,60.5807,60.5807,60.5731,60.5807,13100.0
2014-09-25 11:40:00,79.93,79.95,79.92,79.95,23600.0,60.5807,60.5958,60.5731,60.5958,23600.0
2014-09-25 11:50:00,79.94,79.96,79.94,79.96,26300.0,60.5882,60.6034,60.5882,60.6034,26300.0
2014-09-25 12:00:00,79.96,79.97,79.95,79.96,26100.0,60.6034,60.611,60.5958,60.6034,26100.0
2014-09-25 12:10:00,79.97,79.97,79.96,79.96,1800.0,60.611,60.611,60.6034,60.6034,1800.0
2014-09-25 12:20:00,79.96,79.97,79.93,79.95,12100.0,60.6034,60.611,60.5807,60.5958,12100.0
2014-09-25 12:30:00,79.96,79.96,79.95,79.96,10800.0,60.6034,60.6034,60.5958,60.6034,10800.0
2014-09-25 12:40:00,79.96,79.96,79.94,79.95,7100.0,60.6034,60.6034,60.5882,60.5958,7100.0
2014-09-25 12:50:00,79.94,79.95,79.94,79.95,2600.0,60.5882,60.5958,60.5882,60.5958,2600.0
2014-09-25 13:00:00,79.95,79.95,79.93,79.93,3800.0,60.5958,60.5958,60.5807,60.5807,3800.0
2014-09-25 13:10:00,79.93,79.94,79.93,79.94,1600.0,60.5807,60.5882,60.5807,60.5882,1600.0
2014-09-25 13:20:00,79.94,79.95,79.93,79.95,12000.0,60.5882,60.5958,60.5807,60.5958,12000.0
2014-09-25 13:30:00,79.95,79.96,79.94,79.95,9800.0,60.5958,60.6034,60.5882,60.5958,9800.0
2014-09-25 13:40:00,79.95,79.95,79.92,79.93,15000.0,60.5958,60.5958,60.5731,60.5807,15000.0
2014-09-25 13:50:00,79.93,79.94,79.93,79.94,9200.0,60.5807,60.5882,60.5807,60.5882,9200.0
2014-09-25 14:00:00,79.94,79.95,79.92,79.94,21800.0,60.5882,60.5958,60.5731,60.5882,21800.0
2014-09-25 14:10:00,79.94,79.95,79.94,79.95,4500.0,60.5882,60.5958,60.5882,60.5958,4500.0
2014-09-25 14:20:00,79.95,79.95,79.94,79.94,5100.0,60.5958,60.5958,60.5882,60.5882,5100.0
2014-09-25 14:30:00,79.94,79.96,79.93,79.96,11800.0,60.5882,60.6034,60.5807,60.6034,11800.0
2014-09-25 14:40:00,79.94,79.96,79.94,79.96,12600.0,60.5882,60.6034,60.5882,60.6034,12600.0
2014-09-25 14:50:00,79.95,79.96,79.94,79.95,6800.0,60.5958,60.6034,60.5882,60.5958,6800.0
2014-09-25 15:00:00,79.94,79.97,79.94,79.97,49600.0,60.5882,60.611,60.5882,60.611,49600.0
2014-09-25 15:10:00,79.97,79.97,79.95,79.97,7300.0,60.611,60.611,60.5958,60.611,7300.0
2014-09-25 15:20:00,79.97,79.97,79.96,79.97,15800.0,60.611,60.611,60.6034,60.611,15800.0
2014-09-25 15:30:00,79.96,79.99,79.95,79.96,35800.0,60.6034,60.6261,60.5958,60.6034,35800.0
2014-09-25 15:40:00,79.97,79.98,79.96,79.97,8300.0,60.611,60.6186,60.6034,60.611,8300.0
2014-09-25 15:50:00,79.98,79.98,79.97,79.97,10000.0,60.6186,60.6186,60.611,60.611,10000.0
2014-09-26 09:30:00,79.8,79.86,79.8,79.83,45000.0,60.4821,60.5276,60.4821,60.5049,45000.0
2014-09-26 09:40:00,79.81,79.84,79.81,79.83,2900.0,60.4897,60.5125,60.4897,60.5049,2900.0
2014-09-26 09:50:00,79.85,79.85,79.8,79.8,10000.0,60.52,60.52,60.4821,60.4821,10000.0
2014-09-26 10:00:00,79.81,79.82,79.81,79.82,2900.0,60.4897,60.4973,60.4897,60.4973,2900.0
2014-09-26 10:10:00,79.82,79.83,79.81,79.83,3900.0,60.4973,60.5049,60.4897,60.5049,3900.0
2014-09-26 10:20:00,79.81,79.83,79.81,79.83,1700.0,60.4897,60.5049,60.4897,60.5049,1700.0
2014-09-26 10:30:00,79.83,79.84,79.83,79.84,25500.0,60.5049,60.5125,60.5049,60.5125,25500.0
2014-09-26 10:40:00,79.83,79.89,79.82,79.84,317200.0,60.5049,60.5503,60.4973,60.5125,317200.0
2014-09-26 10:50:00,79.84,79.85,79.84,79.84,29300.0,60.5125,60.52,60.5125,60.5125,29300.0
2014-09-26 11:00:00,79.85,79.85,79.84,79.84,29300.0,60.52,60.52,60.5125,60.5125,29300.0
2014-09-26 11:10:00,79.84,79.86,79.84,79.86,29500.0,60.5125,60.5276,60.5125,60.5276,29500.0
2014-09-26 11:20:00,79.86,79.88,79.86,79.88,7600.0,60.5276,60.5428,60.5276,60.5428,7600.0
2014-09-26 11:30:00,79.88,79.88,79.87,79.88,44300.0,60.5428,60.5428,60.5352,60.5428,44300.0
2014-09-26 11:40:00,79.88,79.88,79.87,79.88,39300.0,60.5428,60.5428,60.5352,60.5428,39300.0
2014-09-26 11:50:00,79.88,79.88,79.87,79.88,50100.0,60.5428,60.5428,60.5352,60.5428,50100.0
2014-09-26 12:00:00,79.88,79.9,79.88,79.89,12400.0,60.5428,60.5579,60.5428,60.5503,12400.0
2014-09-26 12:10:00,79.89,79.89,79.88,79.89,2800.0,60.5503,60.5503,60.5428,60.5503,2800.0
2014-09-26 12:20:00,79.89,79.89,79.88,79.89,5000.0,60.5503,60.5503,60.5428,60.5503,5000.0
2014-09-26 12:30:00,79.89,79.9,79.88,79.88,44100.0,60.5503,60.5579,60.5428,60.5428,44100.0
2014-09-26 12:40:00,79.88,79.88,79.87,79.87,1700.0,60.5428,60.5428,60.5352,60.5352,1700.0
2014-09-26 12:50:00,79.88,79.88,79.87,79.88,3200.0,60.5428,60.5428,60.5352,60.5428,3200.0
2014-09-26 13:00:00,79.88,79.89,79.87,79.88,46300.0,60.5428,60.5503,60.5352,60.5428,46300.0
2014-09-26 13:10:00,79.88,79.88,79.87,79.88,4500.0,60.5428,60.5428,60.5352,60.5428,4500.0
2014-09-26 13:20:00,79.88,79.89,79.87,79.88,16600.0,60.5428,60.5503,60.5352,60.5428,16600.0
2014-09-26 13:30:00,79.89,79.9,79.88,79.9,38600.0,60.5503,60.5579,60.5428,60.5579,38600.0
2014-09-26 13:40:00,79.9,79.91,79.89,79.9,29600.0,60.5579,60.5655,60.5503,60.5579,29600.0
2014-09-26 13:50:00,79.9,79.92,79.86,79.9,43500.0,60.5579,60.5731,60.5276,60.5579,43500.0
2014-09-26 14:00:00,79.89,79.93,79.89,79.89,41000.0,60.5503,60.5807,60.5503,60.5503,41000.0
2014-09-26 14:10:00,79.89,79.91,79.89,79.9,20100.0,60.5503,60.5655,60.5503,60.5579,20100.0
2014-09-26 14:20:00,79.91,79.94,79.91,79.93,96500.0,60.5655,60.5882,60.5655,60.5807,96500.0
2014-09-26 14:30:00,79.93,79.93,79.92,79.92,7400.0,60.5807,60.5807,60.5731,60.5731,7400.0
2014-09-26 14:40:00,79.93,79.93,79.92,79.92,43500.0,60.5807,60.5807,60.5731,60.5731,43500.0
2014-09-26 14:50:00,79.93,79.96,79.92,79.94,61700.0,60.5807,60.6034,60.5731,60.5882,61700.0
2014-09-26 15:00:00,79.95,79.95,79.94,79.95,8800.0,60.5958,60.5958,60.5882,60.5958,8800.0
2014-09-26 15:10:00,79.95,79.95,79.93,79.94,83700.0,60.5958,60.5958,60.5807,60.5882,83700.0
2014-09-26 15:20:00,79.94,79.95,79.93,79.95,12800.0,60.5882,60.5958,60.5807,60.5958,12800.0
2014-09-26 15:30:00,79.95,79.96,79.95,79.96,54300.0,60.5958,60.6034,60.5958,60.6034,54300.0
2014-09-26 15:40:00,79.96,79.96,79.95,79.95,23600.0,60.6034,60.6034,60.5958,60.5958,23600.0
2014-09-26 15:50:00,79.96,79.98,79.93,79.94,447700.0,60.6034,60.6186,60.5807,60.5882,447700.0
2014-09-29 09:30:00,79.95,79.95,79.89,79.95,20400.0,60.5958,60.5958,60.5503,60.5958,20400.0
2014-09-29 09:40:00,79.94,79.95,79.94,79.95,1800.0,60.5882,60.5958,60.5882,60.5958,1800.0
2014-09-29 09:50:00,79.95,79.95,79.94,79.94,2000.0,60.5958,60.5958,60.5882,60.5882,2000.0
2014-09-29 10:00:00,79.95,79.95,79.92,79.93,7500.0,60.5958,60.5958,60.5731,60.5807,7500.0
2014-09-29 10:10:00,79.93,79.94,79.92,79.92,5400.0,60.5807,60.5882,60.5731,60.5731,5400.0
2014-09-29 10:20:00,79.94,79.95,79.92,79.95,5500.0,60.5882,60.5958,60.5731,60.5958,5500.0
2014-09-29 10:30:00,79.93,79.94,79.93,79.94,4600.0,60.5807,60.5882,60.5807,60.5882,4600.0
2014-09-29 10:40:00,79.93,79.94,79.93,79.93,9800.0,60.5807,60.5882,60.5807,60.5807,9800.0
2014-09-29 10:50:00,79.93,79.94,79.93,79.94,2300.0,60.5807,60.5882,60.5807,60.5882,2300.0
2014-09-29 11:00:00,79.93,79.95,79.93,79.94,78400.0,60.5807,60.5958,60.5807,60.5882,78400.0
2014-09-29 11:10:00,79.94,79.94,79.93,79.94,35300.0,60.5882,60.5882,60.5807,60.5882,35300.0
2014-09-29 11:20:00,79.93,79.94,79.93,79.94,15000.0,60.5807,60.5882,60.5807,60.5882,15000.0
2014-09-29 11:30:00,79.93,79.94,79.93,79.94,4300.0,60.5807,60.5882,60.5807,60.5882,4300.0
2014-09-29 11:40:00,79.94,79.95,79.93,79.94,53400.0,60.5882,60.5958,60.5807,60.5882,53400.0
2014-09-29 11:50:00,79.95,79.95,79.93,79.94,44000.0,60.5958,60.5958,60.5807,60.5882,44000.0
2014-09-29 12:00:00,79.94,79.95,79.93,79.93,37300.0,60.5882,60.5958,60.5807,60.5807,37300.0
2014-09-29 12:10:00,79.94,79.95,79.93,79.94,39100.0,60.5882,60.5958,60.5807,60.5882,39100.0
2014-09-29 12:20:00,79.94,79.94,79.93,79.93,52200.0,60.5882,60.5882,60.5807,60.5807,52200.0
2014-09-29 12:30:00,79.93,79.95,79.93,79.95,7900.0,60.5807,60.5958,60.5807,60.5958,7900.0
2014-09-29 12:40:00,79.94,79.95,79.93,79.94,5900.0,60.5882,60.5958,60.5807,60.5882,5900.0
2014-09-29 12:50:00,79.94,79.95,79.94,79.95,6900.0,60.5882,60.5958,60.5882,60.5958,6900.0
2014-09-29 13:00:00,79.94,79.95,79.93,79.94,8300.0,60.5882,60.5958,60.5807,60.5882,8300.0
2014-09-29 13:10:00,79.94,79.95,79.93,79.95,4900.0,60.5882,60.5958,60.5807,60.5958,4900.0
2014-09-29 13:20:00,79.95,79.95,79.94,79.94,6000.0,60.5958,60.5958,60.5882,60.5882,6000.0
2014-09-29 13:30:00,79.95,79.95,79.94,79.94,4900.0,60.5958,60.5958,60.5882,60.5882,4900.0
2014-09-29 13:40:00,79.95,79.95,79.94,79.94,6800.0,60.5958,60.5958,60.5882,60.5882,6800.0
2014-09-29 13:50:00,79.95,79.95,79.93,79.94,3900.0,60.5958,60.5958,60.5807,60.5882,3900.0
2014-09-29 14:00:00,79.94,79.95,79.93,79.95,5600.0,60.5882,60.5958,60.5807,60.5958,5600.0
2014-09-29 14:10:00,79.94,79.95,79.94,79.94,7800.0,60.5882,60.5958,60.5882,60.5882,7800.0
2014-09-29 14:20:00,79.94,79.95,79.93,79.94,11500.0,60.5882,60.5958,60.5807,60.5882,11500.0
2014-09-29 14:30:00,79.94,79.94,79.93,79.94,10100.0,60.5882,60.5882,60.5807,60.5882,10100.0
2014-09-29 14:40:00,79.94,79.95,79.93,79.95,13600.0,60.5882,60.5958,60.5807,60.5958,13600.0
2014-09-29 14:50:00,79.95,79.95,79.93,79.93,13200.0,60.5958,60.5958,60.5807,60.5807,13200.0
2014-09-29 15:00:00,79.94,79.95,79.93,79.95,12300.0,60.5882,60.5958,60.5807,60.5958,12300.0
2014-09-29 15:10:00,79.95,79.95,79.93,79.94,6400.0,60.5958,60.5958,60.5807,60.5882,6400.0
2014-09-29 15:20:00,79.94,79.96,79.94,79.96,15700.0,60.5882,60.6034,60.5882,60.6034,15700.0
2014-09-29 15:30:00,79.96,79.96,79.94,79.94,13100.0,60.6034,60.6034,60.5882,60.5882,13100.0
2014-09-29 15:40:00,79.95,79.96,79.94,79.94,17400.0,60.5958,60.6034,60.5882,60.5882,17400.0
2014-09-29 15:50:00,79.95,79.96,79.94,79.94,11900.0,60.5958,60.6034,60.5882,60.5882,11900.0
2014-09-30 09:30:00,79.94,79.95,79.88,79.92,28300.0,60.5882,60.5958,60.5428,60.5731,28300.0
2014-09-30 09:40:00,79.92,79.93,79.92,79.92,16300.0,60.5731,60.5807,60.5731,60.5731,16300.0
2014-09-30 09:50:00,79.93,79.94,79.89,79.89,8800.0,60.5807,60.5882,60.5503,60.5503,8800.0
2014-09-30 10:00:00,79.93,79.94,79.9,79.91,1600.0,60.5807,60.5882,60.5579,60.5655,1600.0
2014-09-30 10:10:00,79.91,79.93,79.91,79.92,7500.0,60.5655,60.5807,60.5655,60.5731,7500.0
2014-09-30 10:20:00,79.92,79.93,79.92,79.92,4400.0,60.5731,60.5807,60.5731,60.5731,4400.0
2014-09-30 10:30:00,79.93,79.94,79.92,79.93,11700.0,60.5807,60.5882,60.5731,60.5807,11700.0
2014-09-30 10:40:00,79.93,79.93,79.92,79.93,1800.0,60.5807,60.5807,60.5731,60.5807,1800.0
2014-09-30 10:50:00,79.92,79.93,79.92,79.92,7300.0,60.5731,60.5807,60.5731,60.5731,7300.0
2014-09-30 11:00:00,79.93,79.94,79.92,79.94,5400.0,60.5807,60.5882,60.5731,60.5882,5400.0
2014-09-30 11:10:00,79.94,79.95,79.93,79.94,4200.0,60.5882,60.5958,60.5807,60.5882,4200.0
2014-09-30 11:20:00,79.95,79.95,79.94,79.95,2900.0,60.5958,60.5958,60.5882,60.5958,2900.0
2014-09-30 11:30:00,79.95,79.95,79.94,79.95,10200.0,60.5958,60.5958,60.5882,60.5958,10200.0
2014-09-30 11:40:00,79.95,79.95,79.94,79.94,3600.0,60.5958,60.5958,60.5882,60.5882,3600.0
2014-09-30 11:50:00,79.93,79.95,79.92,79.95,4200.0,60.5807,60.5958,60.5731,60.5958,4200.0
2014-09-30 12:00:00,79.95,79.95,79.93,79.94,9600.0,60.5958,60.5958,60.5807,60.5882,9600.0
2014-09-30 12:10:00,79.95,79.95,79.92,79.92,11100.0,60.5958,60.5958,60.5731,60.5731,11100.0
2014-09-30 12:20:00,79.92,79.93,79.92,79.92,3800.0,60.5731,60.5807,60.5731,60.5731,3800.0
2014-09-30 12:30:00,79.93,79.94,79.92,79.93,3900.0,60.5807,60.5882,60.5731,60.5807,3900.0
2014-09-30 12:40:00,79.93,79.94,79.93,79.93,15000.0,60.5807,60.5882,60.5807,60.5807,15000.0
2014-09-30 12:50:00,79.93,79.94,79.93,79.93,12300.0,60.5807,60.5882,60.5807,60.5807,12300.0
2014-09-30 13:00:00,79.94,79.94,79.93,79.93,1500.0,60.5882,60.5882,60.5807,60.5807,1500.0
2014-09-30 13:10:00,79.94,79.94,79.93,79.94,3000.0,60.5882,60.5882,60.5807,60.5882,3000.0
2014-09-30 13:20:00,79.94,79.94,79.92,79.93,3700.0,60.5882,60.5882,60.5731,60.5807,3700.0
2014-09-30 13:30:00,79.92,79.93,79.92,79.93,8900.0,60.5731,60.5807,60.5731,60.5807,8900.0
2014-09-30 13:40:00,79.92,79.93,79.92,79.92,2100.0,60.5731,60.5807,60.5731,60.5731,2100.0
2014-09-30 13:50:00,79.93,79.93,79.92,79.92,5700.0,60.5807,60.5807,60.5731,60.5731,5700.0
2014-09-30 14:00:00,79.93,79.93,79.92,79.92,8000.0,60.5807,60.5807,60.5731,60.5731,8000.0
2014-09-30 14:10:00,79.93,79.94,79.92,79.93,7600.0,60.5807,60.5882,60.5731,60.5807,7600.0
2014-09-30 14:20:00,79.92,79.93,79.92,79.92,4000.0,60.5731,60.5807,60.5731,60.5731,4000.0
2014-09-30 14:30:00,79.92,79.94,79.92,79.94,7300.0,60.5731,60.5882,60.5731,60.5882,7300.0
2014-09-30 14:40:00,79.94,79.94,79.92,79.92,2400.0,60.5882,60.5882,60.5731,60.5731,2400.0
2014-09-30 14:50:00,79.92,79.93,79.91,79.91,18100.0,60.5731,60.5807,60.5655,60.5655,18100.0
2014-09-30 15:00:00,79.91,79.92,79.9,79.91,16600.0,60.5655,60.5731,60.5579,60.5655,16600.0
2014-09-30 15:10:00,79.91,79.92,79.91,79.91,6800.0,60.5655,60.5731,60.5655,60.5655,6800.0
2014-09-30 15:20:00,79.91,79.92,79.9,79.92,5500.0,60.5655,60.5731,60.5579,60.5731,5500.0
2014-09-30 15:30:00,79.91,79.92,79.89,79.92,24000.0,60.5655,60.5731,60.5503,60.5731,24000.0
2014-09-30 15:40:00,79.91,79.93,79.91,79.93,69800.0,60.5655,60.5807,60.5655,60.5807,69800.0
2014-09-30 15:50:00,79.91,79.92,79.88,79.89,62100.0,60.5655,60.5731,60.5428,60.5503,62100.0
2014-10-01 09:30:00,79.9,79.92,79.9,79.91,18400.0,60.6503,60.6655,60.6503,60.6579,18400.0
2014-10-01 09:40:00,79.92,79.92,79.91,79.91,10300.0,60.6655,60.6655,60.6579,60.6579,10300.0
2014-10-01 09:50:00,79.92,79.95,79.91,79.94,13100.0,60.6655,60.6882,60.6579,60.6807,13100.0
2014-10-01 10:00:00,79.96,79.96,79.94,79.96,2000.0,60.6958,60.6958,60.6807,60.6958,2000.0
2014-10-01 10:10:00,79.95,79.96,79.95,79.96,7000.0,60.6882,60.6958,60.6882,60.6958,7000.0
2014-10-01 10:20:00,79.96,79.96,79.95,79.95,12400.0,60.6958,60.6958,60.6882,60.6882,12400.0
2014-10-01 10:30:00,79.96,79.96,79.95,79.95,2400.0,60.6958,60.6958,60.6882,60.6882,2400.0
2014-10-01 10:40:00,79.95,79.96,79.95,79.95,5600.0,60.6882,60.6958,60.6882,60.6882,5600.0
2014-10-01 10:50:00,79.96,79.97,79.95,79.95,7800.0,60.6958,60.7034,60.6882,60.6882,7800.0
2014-10-01 11:00:00,79.97,79.98,79.96,79.97,8900.0,60.7034,60.711,60.6958,60.7034,8900.0
2014-10-01 11:10:00,79.97,79.97,79.96,79.96,11400.0,60.7034,60.7034,60.6958,60.6958,11400.0
2014-10-01 11:20:00,79.96,79.97,79.95,79.97,86000.0,60.6958,60.7034,60.6882,60.7034,86000.0
2014-10-01 11:30:00,79.97,79.97,79.95,79.95,4500.0,60.7034,60.7034,60.6882,60.6882,4500.0
2014-10-01 11:40:00,79.95,79.97,79.95,79.97,4600.0,60.6882,60.7034,60.6882,60.7034,4600.0
2014-10-01 11:50:00,79.98,80.0,79.98,79.99,6900.0,60.711,60.7262,60.711,60.7186,6900.0
2014-10-01 12:00:00,79.98,79.99,79.97,79.98,5800.0,60.711,60.7186,60.7034,60.711,5800.0
2014-10-01 12:10:00,79.98,79.99,79.98,79.99,2500.0,60.711,60.7186,60.711,60.7186,2500.0
2014-10-01 12:20:00,79.99,79.99,79.96,79.97,4000.0,60.7186,60.7186,60.6958,60.7034,4000.0
2014-10-01 12:30:00,79.96,79.98,79.96,79.97,15900.0,60.6958,60.711,60.6958,60.7034,15900.0
2014-10-01 12:40:00,79.96,79.97,79.96,79.97,900.0,60.6958,60.7034,60.6958,60.7034,900.0
2014-10-01 12:50:00,79.97,79.98,79.96,79.98,11200.0,60.7034,60.711,60.6958,60.711,11200.0
2014-10-01 13:00:00,79.98,79.98,79.95,79.97,5200.0,60.711,60.711,60.6882,60.7034,5200.0
2014-10-01 13:10:00,79.96,79.97,79.95,79.95,5500.0,60.6958,60.7034,60.6882,60.6882,5500.0
2014-10-01 13:20:00,79.96,79.97,79.95,79.96,3300.0,60.6958,60.7034,60.6882,60.6958,3300.0
2014-10-01 13:30:00,79.96,79.97,79.95,79.95,1600.0,60.6958,60.7034,60.6882,60.6882,1600.0
2014-10-01 13:40:00,79.97,79.97,79.95,79.95,23000.0,60.7034,60.7034,60.6882,60.6882,23000.0
2014-10-01 13:50:00,79.97,79.97,79.95,79.95,2000.0,60.7034,60.7034,60.6882,60.6882,2000.0
2014-10-01 14:00:00,79.95,79.97,79.95,79.95,4100.0,60.6882,60.7034,60.6882,60.6882,4100.0
2014-10-01 14:10:00,79.95,79.97,79.95,79.96,5700.0,60.6882,60.7034,60.6882,60.6958,5700.0
2014-10-01 14:20:00,79.95,79.97,79.95,79.95,26100.0,60.6882,60.7034,60.6882,60.6882,26100.0
2014-10-01 14:30:00,79.97,79.98,79.95,79.98,15600.0,60.7034,60.711,60.6882,60.711,15600.0
2014-10-01 14:40:00,79.98,79.98,79.94,79.94,22100.0,60.711,60.711,60.6807,60.6807,22100.0
2014-10-01 14:50:00,79.94,79.99,79.94,79.98,23500.0,60.6807,60.7186,60.6807,60.711,23500.0
2014-10-01 15:00:00,79.98,79.99,79.97,79.98,56400.0,60.711,60.7186,60.7034,60.711,56400.0
2014-10-01 15:10:00,79.97,79.99,79.97,79.99,26700.0,60.7034,60.7186,60.7034,60.7186,26700.0
2014-10-01 15:20:00,79.99,79.99,79.98,79.99,9600.0,60.7186,60.7186,60.711,60.7186,9600.0
2014-10-01 15:30:00,79.98,80.0,79.98,79.99,6800.0,60.711,60.7262,60.711,60.7186,6800.0
2014-10-01 15:40:00,80.0,80.0,79.99,80.0,14900.0,60.7262,60.7262,60.7186,60.7262,14900.0
2014-10-01 15:50:00,80.0,80.0,79.99,80.0,32100.0,60.7262,60.7262,60.7186,60.7262,32100.0
2014-10-02 09:30:00,79.9,80.01,79.9,79.98,9200.0,60.6503,60.7338,60.6503,60.711,9200.0
2014-10-02 09:40:00,80.0,80.0,79.95,79.95,2000.0,60.7262,60.7262,60.6882,60.6882,2000.0
2014-10-02 09:50:00,79.99,79.99,79.95,79.99,5000.0,60.7186,60.7186,60.6882,60.7186,5000.0
2014-10-02 10:00:00,79.99,79.99,79.96,79.98,12600.0,60.7186,60.7186,60.6958,60.711,12600.0
2014-10-02 10:10:00,79.95,79.99,79.95,79.96,4700.0,60.6882,60.7186,60.6882,60.6958,4700.0
2014-10-02 10:20:00,79.97,79.99,79.96,79.98,13200.0,60.7034,60.7186,60.6958,60.711,13200.0
2014-10-02 10:30:00,79.97,79.98,79.96,79.97,4300.0,60.7034,60.711,60.6958,60.7034,4300.0
2014-10-02 10:40:00,79.98,79.99,79.98,79.98,3300.0,60.711,60.7186,60.711,60.711,3300.0
2014-10-02 10:50:00,79.99,79.99,79.98,79.98,5900.0,60.7186,60.7186,60.711,60.711,5900.0
2014-10-02 11:00:00,79.98,80.0,79.98,80.0,3900.0,60.711,60.7262,60.711,60.7262,3900.0
2014-10-02 11:10:00,80.0,80.0,79.98,79.98,4700.0,60.7262,60.7262,60.711,60.711,4700.0
2014-10-02 11:20:00,79.97,79.98,79.97,79.98,6500.0,60.7034,60.711,60.7034,60.711,6500.0
2014-10-02 11:30:00,79.97,79.99,79.97,79.98,26100.0,60.7034,60.7186,60.7034,60.711,26100.0
2014-10-02 11:40:00,79.98,80.0,79.98,80.0,55000.0,60.711,60.7262,60.711,60.7262,55000.0
2014-10-02 11:50:00,80.0,80.0,79.99,79.99,2700.0,60.7262,60.7262,60.7186,60.7186,2700.0
2014-10-02 12:00:00,79.99,80.0,79.98,79.99,7100.0,60.7186,60.7262,60.711,60.7186,7100.0
2014-10-02 12:10:00,79.99,80.0,79.97,80.0,3500.0,60.7186,60.7262,60.7034,60.7262,3500.0
2014-10-02 12:20:00,79.99,79.99,79.98,79.98,1700.0,60.7186,60.7186,60.711,60.711,1700.0
2014-10-02 12:30:00,79.99,79.99,79.97,79.97,3200.0,60.7186,60.7186,60.7034,60.7034,3200.0
2014-10-02 12:40:00,79.97,79.98,79.97,79.97,3200.0,60.7034,60.711,60.7034,60.7034,3200.0
2014-10-02 12:50:00,79.97,79.98,79.97,79.98,12400.0,60.7034,60.711,60.7034,60.711,12400.0
2014-10-02 13:00:00,79.98,79.98,79.97,79.98,1500.0,60.711,60.711,60.7034,60.711,1500.0
2014-10-02 13:10:00,79.98,79.98,79.96,79.97,2200.0,60.711,60.711,60.6958,60.7034,2200.0
2014-10-02 13:20:00,79.97,79.99,79.97,79.99,16000.0,60.7034,60.7186,60.7034,60.7186,16000.0
2014-10-02 13:30:00,79.98,79.99,79.96,79.99,4100.0,60.711,60.7186,60.6958,60.7186,4100.0
2014-10-02 13:40:00,79.99,79.99,79.96,79.96,3600.0,60.7186,60.7186,60.6958,60.6958,3600.0
2014-10-02 13:50:00,79.98,79.98,79.96,79.97,4600.0,60.711,60.711,60.6958,60.7034,4600.0
2014-10-02 14:00:00,79.98,79.98,79.96,79.98,5300.0,60.711,60.711,60.6958,60.711,5300.0
2014-10-02 14:10:00,79.96,79.98,79.96,79.96,6600.0,60.6958,60.711,60.6958,60.6958,6600.0
2014-10-02 14:20:00,79.96,79.97,79.95,79.97,12800.0,60.6958,60.7034,60.6882,60.7034,12800.0
2014-10-02 14:30:00,79.97,79.97,79.95,79.96,11600.0,60.7034,60.7034,60.6882,60.6958,11600.0
2014-10-02 14:40:00,79.96,79.96,79.93,79.95,8000.0,60.6958,60.6958,60.6731,60.6882,8000.0
2014-10-02 14:50:00,79.95,79.96,79.94,79.96,3600.0,60.6882,60.6958,60.6807,60.6958,3600.0
2014-10-02 15:00:00,79.95,79.96,79.93,79.94,8300.0,60.6882,60.6958,60.6731,60.6807,8300.0
2014-10-02 15:10:00,79.93,79.95,79.93,79.93,6100.0,60.6731,60.6882,60.6731,60.6731,6100.0
2014-10-02 15:20:00,79.93,79.96,79.9,79.94,34100.0,60.6731,60.6958,60.6503,60.6807,34100.0
2014-10-02 15:30:00,79.94,79.94,79.91,79.91,11200.0,60.6807,60.6807,60.6579,60.6579,11200.0
2014-10-02 15:40:00,79.91,79.92,79.9,79.9,171700.0,60.6579,60.6655,60.6503,60.6503,171700.0
2014-10-02 15:50:00,79.9,79.91,79.86,79.87,70300.0,60.6503,60.6579,60.6199,60.6275,70300.0
2014-10-03 09:30:00,79.85,79.86,79.81,79.86,10600.0,60.6123,60.6199,60.582,60.6199,10600.0
2014-10-03 09:40:00,79.85,79.86,79.81,79.85,4000.0,60.6123,60.6199,60.582,60.6123,4000.0
2014-10-03 09:50:00,79.82,79.86,79.81,79.85,9600.0,60.5896,60.6199,60.582,60.6123,9600.0
2014-10-03 10:00:00,79.84,79.84,79.81,79.82,3400.0,60.6047,60.6047,60.582,60.5896,3400.0
2014-10-03 10:10:00,79.82,79.82,79.8,79.82,4400.0,60.5896,60.5896,60.5744,60.5896,4400.0
2014-10-03 10:20:00,79.8,79.81,79.8,79.8,71700.0,60.5744,60.582,60.5744,60.5744,71700.0
2014-10-03 10:30:00,79.81,79.81,79.8,79.81,3800.0,60.582,60.582,60.5744,60.582,3800.0
2014-10-03 10:40:00,79.8,79.81,79.8,79.81,5200.0,60.5744,60.582,60.5744,60.582,5200.0
2014-10-03 10:50:00,79.8,79.81,79.8,79.81,6300.0,60.5744,60.582,60.5744,60.582,6300.0
2014-10-03 11:00:00,79.81,79.81,79.8,79.81,6300.0,60.582,60.582,60.5744,60.582,6300.0
2014-10-03 11:10:00,79.81,79.82,79.8,79.82,4600.0,60.582,60.5896,60.5744,60.5896,4600.0
2014-10-03 11:20:00,79.81,79.82,79.81,79.81,6300.0,60.582,60.5896,60.582,60.582,6300.0
2014-10-03 11:30:00,79.82,79.85,79.81,79.85,9800.0,60.5896,60.6123,60.582,60.6123,9800.0
2014-10-03 11:40:00,79.85,79.85,79.83,79.84,5400.0,60.6123,60.6123,60.5972,60.6047,5400.0
2014-10-03 11:50:00,79.83,79.86,79.83,79.86,7800.0,60.5972,60.6199,60.5972,60.6199,7800.0
2014-10-03 12:00:00,79.86,79.87,79.85,79.86,11600.0,60.6199,60.6275,60.6123,60.6199,11600.0
2014-10-03 12:10:00,79.87,79.87,79.84,79.84,10100.0,60.6275,60.6275,60.6047,60.6047,10100.0
2014-10-03 12:20:00,79.84,79.85,79.83,79.85,8100.0,60.6047,60.6123,60.5972,60.6123,8100.0
2014-10-03 12:30:00,79.85,79.86,79.84,79.85,7500.0,60.6123,60.6199,60.6047,60.6123,7500.0
2014-10-03 12:40:00,79.85,79.87,79.85,79.86,5500.0,60.6123,60.6275,60.6123,60.6199,5500.0
2014-10-03 12:50:00,79.87,79.87,79.85,79.86,1200.0,60.6275,60.6275,60.6123,60.6199,1200.0
2014-10-03 13:00:00,79.86,79.88,79.86,79.87,2600.0,60.6199,60.6351,60.6199,60.6275,2600.0
2014-10-03 13:10:00,79.86,79.88,79.85,79.87,2300.0,60.6199,60.6351,60.6123,60.6275,2300.0
2014-10-03 13:20:00,79.87,79.87,79.86,79.87,2700.0,60.6275,60.6275,60.6199,60.6275,2700.0
2014-10-03 13:30:00,79.87,79.87,79.85,79.85,3200.0,60.6275,60.6275,60.6123,60.6123,3200.0
2014-10-03 13:40:00,79.85,79.87,79.85,79.86,4100.0,60.6123,60.6275,60.6123,60.6199,4100.0
2014-10-03 13:50:00,79.87,79.87,79.86,79.87,2300.0,60.6275,60.6275,60.6199,60.6275,2300.0
2014-10-03 14:00:00,79.87,79.88,79.86,79.86,11800.0,60.6275,60.6351,60.6199,60.6199,11800.0
2014-10-03 14:10:00,79.86,79.88,79.86,79.88,3300.0,60.6199,60.6351,60.6199,60.6351,3300.0
2014-10-03 14:20:00,79.87,79.87,79.84,79.85,20300.0,60.6275,60.6275,60.6047,60.6123,20300.0
2014-10-03 14:30:00,79.85,79.85,79.84,79.84,9400.0,60.6123,60.6123,60.6047,60.6047,9400.0
2014-10-03 14:40:00,79.84,79.88,79.84,79.85,25500.0,60.6047,60.6351,60.6047,60.6123,25500.0
2014-10-03 14:50:00,79.85,79.86,79.84,79.85,14500.0,60.6123,60.6199,60.6047,60.6123,14500.0
2014-10-03 15:00:00,79.84,79.85,79.84,79.84,10900.0,60.6047,60.6123,60.6047,60.6047,10900.0
2014-10-03 15:10:00,79.85,79.87,79.84,79.85,53300.0,60.6123,60.6275,60.6047,60.6123,53300.0
2014-10-03 15:20:00,79.85,79.87,79.84,79.85,8600.0,60.6123,60.6275,60.6047,60.6123,8600.0
2014-10-03 15:30:00,79.86,79.87,79.85,79.86,19200.0,60.6199,60.6275,60.6123,60.6199,19200.0
2014-10-03 15:40:00,79.87,79.87,79.86,79.86,13800.0,60.6275,60.6275,60.6199,60.6199,13800.0
2014-10-03 15:50:00,79.86,79.86,79.82,79.85,38700.0,60.6199,60.6199,60.5896,60.6123,38700.0
2014-10-06 09:30:00,79.86,79.9,79.86,79.88,50600.0,60.6199,60.6503,60.6199,60.6351,50600.0
2014-10-06 09:40:00,79.9,79.9,79.86,79.86,16700.0,60.6503,60.6503,60.6199,60.6199,16700.0
2014-10-06 09:50:00,79.87,79.88,79.86,79.88,5600.0,60.6275,60.6351,60.6199,60.6351,5600.0
2014-10-06 10:00:00,79.87,79.89,79.87,79.88,20800.0,60.6275,60.6427,60.6275,60.6351,20800.0
2014-10-06 10:10:00,79.88,79.88,79.87,79.88,7200.0,60.6351,60.6351,60.6275,60.6351,7200.0
2014-10-06 10:20:00,79.87,79.9,79.85,79.89,254200.0,60.6275,60.6503,60.6123,60.6427,254200.0
2014-10-06 10:30:00,79.9,79.9,79.88,79.9,3600.0,60.6503,60.6503,60.6351,60.6503,3600.0
2014-10-06 10:40:00,79.89,79.9,79.89,79.9,13700.0,60.6427,60.6503,60.6427,60.6503,13700.0
2014-10-06 10:50:00,79.9,79.9,79.89,79.9,3000.0,60.6503,60.6503,60.6427,60.6503,3000.0
2014-10-06 11:00:00,79.89,79.9,79.89,79.9,2000.0,60.6427,60.6503,60.6427,60.6503,2000.0
2014-10-06 11:10:00,79.89,79.9,79.89,79.89,10800.0,60.6427,60.6503,60.6427,60.6427,10800.0
2014-10-06 11:20:00,79.9,79.9,79.89,79.9,2300.0,60.6503,60.6503,60.6427,60.6503,2300.0
2014-10-06 11:30:00,79.89,79.9,79.89,79.9,6000.0,60.6427,60.6503,60.6427,60.6503,6000.0
2014-10-06 11:40:00,79.9,79.9,79.89,79.9,4200.0,60.6503,60.6503,60.6427,60.6503,4200.0
2014-10-06 11:50:00,79.9,79.9,79.89,79.9,3800.0,60.6503,60.6503,60.6427,60.6503,3800.0
2014-10-06 12:00:00,79.9,79.91,79.9,79.91,32300.0,60.6503,60.6579,60.6503,60.6579,32300.0
2014-10-06 12:10:00,79.91,79.91,79.9,79.9,4600.0,60.6579,60.6579,60.6503,60.6503,4600.0
2014-10-06 12:20:00,79.9,79.9,79.89,79.9,6000.0,60.6503,60.6503,60.6427,60.6503,6000.0
2014-10-06 12:30:00,79.9,79.9,79.89,79.9,7400.0,60.6503,60.6503,60.6427,60.6503,7400.0
2014-10-06 12:40:00,79.9,79.91,79.89,79.91,9600.0,60.6503,60.6579,60.6427,60.6579,9600.0
2014-10-06 12:50:00,79.91,79.92,79.9,79.92,12700.0,60.6579,60.6655,60.6503,60.6655,12700.0
2014-10-06 13:00:00,79.91,79.92,79.91,79.92,5700.0,60.6579,60.6655,60.6579,60.6655,5700.0
2014-10-06 13:10:00,79.91,79.92,79.91,79.91,5500.0,60.6579,60.6655,60.6579,60.6579,5500.0
2014-10-06 13:20:00,79.91,79.92,79.9,79.9,16400.0,60.6579,60.6655,60.6503,60.6503,16400.0
2014-10-06 13:30:00,79.9,79.91,79.9,79.9,2900.0,60.6503,60.6579,60.6503,60.6503,2900.0
2014-10-06 13:40:00,79.91,79.91,79.9,79.9,4800.0,60.6579,60.6579,60.6503,60.6503,4800.0
2014-10-06 13:50:00,79.9,79.9,79.89,79.9,8100.0,60.6503,60.6503,60.6427,60.6503,8100.0
2014-10-06 14:00:00,79.89,79.93,79.89,79.92,11900.0,60.6427,60.6731,60.6427,60.6655,11900.0
2014-10-06 14:10:00,79.91,79.92,79.91,79.91,22200.0,60.6579,60.6655,60.6579,60.6579,22200.0
2014-10-06 14:20:00,79.91,79.92,79.89,79.9,6600.0,60.6579,60.6655,60.6427,60.6503,6600.0
2014-10-06 14:30:00,79.91,79.91,79.89,79.89,4700.0,60.6579,60.6579,60.6427,60.6427,4700.0
2014-10-06 14:40:00,79.89,79.9,79.89,79.89,9600.0,60.6427,60.6503,60.6427,60.6427,9600.0
2014-10-06 14:50:00,79.89,79.9,79.89,79.9,12400.0,60.6427,60.6503,60.6427,60.6503,12400.0
2014-10-06 15:00:00,79.89,79.91,79.89,79.89,5500.0,60.6427,60.6579,60.6427,60.6427,5500.0
2014-10-06 15:10:00,79.89,79.9,79.89,79.89,14200.0,60.6427,60.6503,60.6427,60.6427,14200.0
2014-10-06 15:20:00,79.9,79.9,79.89,79.89,8100.0,60.6503,60.6503,60.6427,60.6427,8100.0
2014-10-06 15:30:00,79.89,79.9,79.89,79.89,4300.0,60.6427,60.6503,60.6427,60.6427,4300.0
2014-10-06 15:40:00,79.89,79.9,79.89,79.9,5300.0,60.6427,60.6503,60.6427,60.6503,5300.0
2014-10-06 15:50:00,79.89,79.91,79.89,79.9,31100.0,60.6427,60.6579,60.6427,60.6503,31100.0
2014-10-07 09:30:00,79.92,79.95,79.91,79.91,39200.0,60.6655,60.6882,60.6579,60.6579,39200.0
2014-10-07 09:40:00,79.95,79.96,79.91,79.96,6000.0,60.6882,60.6958,60.6579,60.6958,6000.0
2014-10-07 09:50:00,79.96,79.98,79.94,79.97,7900.0,60.6958,60.711,60.6807,60.7034,7900.0
2014-10-07 10:00:00,79.97,79.98,79.97,79.98,4600.0,60.7034,60.711,60.7034,60.711,4600.0
2014-10-07 10:10:00,79.98,79.98,79.95,79.96,5200.0,60.711,60.711,60.6882,60.6958,5200.0
2014-10-07 10:20:00,79.96,79.97,79.95,79.97,38500.0,60.6958,60.7034,60.6882,60.7034,38500.0
2014-10-07 10:30:00,79.96,79.97,79.96,79.97,12600.0,60.6958,60.7034,60.6958,60.7034,12600.0
2014-10-07 10:40:00,79.97,79.97,79.96,79.97,10100.0,60.7034,60.7034,60.6958,60.7034,10100.0
2014-10-07 10:50:00,79.97,79.98,79.96,79.98,8200.0,60.7034,60.711,60.6958,60.711,8200.0
2014-10-07 11:00:00,79.98,79.98,79.97,79.98,2900.0,60.711,60.711,60.7034,60.711,2900.0
2014-10-07 11:10:00,79.98,79.98,79.97,79.98,20700.0,60.711,60.711,60.7034,60.711,20700.0
2014-10-07 11:20:00,79.98,80.0,79.97,80.0,28600.0,60.711,60.7262,60.7034,60.7262,28600.0
2014-10-07 11:30:00,80.0,80.0,79.99,80.0,7700.0,60.7262,60.7262,60.7186,60.7262,7700.0
2014-10-07 11:40:00,80.0,80.0,79.99,80.0,5400.0,60.7262,60.7262,60.7186,60.7262,5400.0
2014-10-07 11:50:00,80.0,80.0,79.99,80.0,22900.0,60.7262,60.7262,60.7186,60.7262,22900.0
2014-10-07 12:00:00,79.99,80.0,79.99,80.0,10100.0,60.7186,60.7262,60.7186,60.7262,10100.0
2014-10-07 12:10:00,80.0,80.0,79.98,79.99,6500.0,60.7262,60.7262,60.711,60.7186,6500.0
2014-10-07 12:20:00,79.99,80.0,79.98,79.99,40200.0,60.7186,60.7262,60.711,60.7186,40200.0
2014-10-07 12:30:00,80.0,80.0,79.99,80.0,2500.0,60.7262,60.7262,60.7186,60.7262,2500.0
2014-10-07 12:40:00,80.0,80.0,79.98,79.98,2900.0,60.7262,60.7262,60.711,60.711,2900.0
2014-10-07 12:50:00,80.0,80.0,79.99,79.99,3300.0,60.7262,60.7262,60.7186,60.7186,3300.0
2014-10-07 13:00:00,80.0,80.0,79.99,80.0,2200.0,60.7262,60.7262,60.7186,60.7262,2200.0
2014-10-07 13:10:00,80.0,80.0,79.99,80.0,1400.0,60.7262,60.7262,60.7186,60.7262,1400.0
2014-10-07 13:20:00,80.0,80.0,79.99,80.0,6500.0,60.7262,60.7262,60.7186,60.7262,6500.0
2014-10-07 13:30:00,80.0,80.0,79.99,79.99,7100.0,60.7262,60.7262,60.7186,60.7186,7100.0
2014-10-07 13:40:00,79.99,80.0,79.99,80.0,2900.0,60.7186,60.7262,60.7186,60.7262,2900.0
2014-10-07 13:50:00,80.0,80.0,79.99,80.0,2900.0,60.7262,60.7262,60.7186,60.7262,2900.0
2014-10-07 14:00:00,80.0,80.0,79.99,79.99,9800.0,60.7262,60.7262,60.7186,60.7186,9800.0
2014-10-07 14:10:00,79.99,79.99,79.98,79.98,4500.0,60.7186,60.7186,60.711,60.711,4500.0
2014-10-07 14:20:00,79.99,80.0,79.98,80.0,2900.0,60.7186,60.7262,60.711,60.7262,2900.0
2014-10-07 14:30:00,80.0,80.03,79.99,80.02,11400.0,60.7262,60.749,60.7186,60.7414,11400.0
2014-10-07 14:40:00,80.03,80.03,80.01,80.02,12300.0,60.749,60.749,60.7338,60.7414,12300.0
2014-10-07 14:50:00,80.01,80.02,80.01,80.01,2400.0,60.7338,60.7414,60.7338,60.7338,2400.0
2014-10-07 15:00:00,80.02,80.02,80.0,80.0,7300.0,60.7414,60.7414,60.7262,60.7262,7300.0
2014-10-07 15:10:00,80.01,80.02,80.0,80.01,2000.0,60.7338,60.7414,60.7262,60.7338,2000.0
2014-10-07 15:20:00,80.02,80.02,80.0,80.0,7000.0,60.7414,60.7414,60.7262,60.7262,7000.0
2014-10-07 15:30:00,80.01,80.01,80.0,80.0,2300.0,60.7338,60.7338,60.7262,60.7262,2300.0
2014-10-07 15:40:00,80.0,80.02,80.0,80.02,3700.0,60.7262,60.7414,60.7262,60.7414,3700.0
2014-10-07 15:50:00,80.01,80.02,80.01,80.02,3500.0,60.7338,60.7414,60.7338,60.7414,3500.0
2014-10-08 09:30:00,79.99,80.03,79.99,80.03,14900.0,60.7186,60.749,60.7186,60.749,14900.0
2014-10-08 09:40:00,80.03,80.03,80.02,80.03,800.0,60.749,60.749,60.7414,60.749,800.0
2014-10-08 09:50:00,80.02,80.04,80.02,80.04,7500.0,60.7414,60.7566,60.7414,60.7566,7500.0
2014-10-08 10:00:00,80.05,80.06,80.04,80.05,10000.0,60.7641,60.7717,60.7566,60.7641,10000.0
2014-10-08 10:10:00,80.06,80.07,80.03,80.03,19500.0,60.7717,60.7793,60.749,60.749,19500.0
2014-10-08 10:20:00,80.04,80.05,80.03,80.05,9900.0,60.7566,60.7641,60.749,60.7641,9900.0
2014-10-08 10:30:00,80.05,80.05,80.04,80.05,6200.0,60.7641,60.7641,60.7566,60.7641,6200.0
2014-10-08 10:40:00,80.05,80.05,80.03,80.04,5500.0,60.7641,60.7641,60.749,60.7566,5500.0
2014-10-08 10:50:00,80.04,80.05,80.03,80.05,15700.0,60.7566,60.7641,60.749,60.7641,15700.0
2014-10-08 11:00:00,80.04,80.05,80.03,80.05,14900.0,60.7566,60.7641,60.749,60.7641,14900.0
2014-10-08 11:10:00,80.05,80.05,80.04,80.04,6800.0,60.7641,60.7641,60.7566,60.7566,6800.0
2014-10-08 11:20:00,80.04,80.05,80.04,80.05,4500.0,60.7566,60.7641,60.7566,60.7641,4500.0
2014-10-08 11:30:00,80.05,80.06,80.04,80.06,13600.0,60.7641,60.7717,60.7566,60.7717,13600.0
2014-10-08 11:40:00,80.05,80.06,80.05,80.05,2900.0,60.7641,60.7717,60.7641,60.7641,2900.0
2014-10-08 11:50:00,80.05,80.06,80.05,80.06,1500.0,60.7641,60.7717,60.7641,60.7717,1500.0
2014-10-08 12:00:00,80.06,80.06,80.05,80.06,1900.0,60.7717,60.7717,60.7641,60.7717,1900.0
2014-10-08 12:10:00,80.06,80.06,80.05,80.05,5300.0,60.7717,60.7717,60.7641,60.7641,5300.0
2014-10-08 12:20:00,80.06,80.07,80.06,80.06,38400.0,60.7717,60.7793,60.7717,60.7717,38400.0
2014-10-08 12:30:00,80.07,80.07,80.06,80.06,4300.0,60.7793,60.7793,60.7717,60.7717,4300.0
2014-10-08 12:40:00,80.07,80.1,80.06,80.06,322400.0,60.7793,60.8021,60.7717,60.7717,322400.0
2014-10-08 12:50:00,80.06,80.07,80.06,80.07,4800.0,60.7717,60.7793,60.7717,60.7793,4800.0
2014-10-08 13:00:00,80.07,80.07,80.05,80.06,29200.0,60.7793,60.7793,60.7641,60.7717,29200.0
2014-10-08 13:10:00,80.05,80.07,80.04,80.05,9100.0,60.7641,60.7793,60.7566,60.7641,9100.0
2014-10-08 13:20:00,80.05,80.05,80.03,80.03,16100.0,60.7641,60.7641,60.749,60.749,16100.0
2014-10-08 13:30:00,80.02,80.02,80.0,80.0,11500.0,60.7414,60.7414,60.7262,60.7262,11500.0
2014-10-08 13:40:00,80.03,80.03,80.01,80.02,24900.0,60.749,60.749,60.7338,60.7414,24900.0
2014-10-08 13:50:00,80.03,80.04,80.0,80.02,65700.0,60.749,60.7566,60.7262,60.7414,65700.0
2014-10-08 14:00:00,80.03,80.15,80.03,80.14,16800.0,60.749,60.8401,60.749,60.8325,16800.0
2014-10-08 14:10:00,80.14,80.15,80.12,80.15,11800.0,60.8325,60.8401,60.8173,60.8401,11800.0
2014-10-08 14:20:00,80.15,80.18,80.14,80.17,16400.0,60.8401,60.8628,60.8325,60.8552,16400.0
2014-10-08 14:30:00,80.17,80.2,80.16,80.19,15700.0,60.8552,60.878,60.8476,60.8704,15700.0
2014-10-08 14:40:00,80.19,80.21,80.19,80.21,17100.0,60.8704,60.8856,60.8704,60.8856,17100.0
2014-10-08 14:50:00,80.19,80.21,80.19,80.21,33000.0,60.8704,60.8856,60.8704,60.8856,33000.0
2014-10-08 15:00:00,80.21,80.23,80.21,80.23,35700.0,60.8856,60.9008,60.8856,60.9008,35700.0
2014-10-08 15:10:00,80.22,80.25,80.22,80.24,10700.0,60.8932,60.916,60.8932,60.9084,10700.0
2014-10-08 15:20:00,80.25,80.26,80.24,80.26,37600.0,60.916,60.9236,60.9084,60.9236,37600.0
2014-10-08 15:30:00,80.26,80.27,80.25,80.25,36500.0,60.9236,60.9311,60.916,60.916,36500.0
2014-10-08 15:40:00,80.26,80.3,80.26,80.3,8800.0,60.9236,60.9539,60.9236,60.9539,8800.0
2014-10-08 15:50:00,80.3,80.3,80.28,80.28,15700.0,60.9539,60.9539,60.9387,60.9387,15700.0
2014-10-09 09:30:00,80.24,80.29,80.16,80.27,46200.0,60.9084,60.9463,60.8476,60.9311,46200.0
2014-10-09 09:40:00,80.28,80.29,80.25,80.25,35800.0,60.9387,60.9463,60.916,60.916,35800.0
2014-10-09 09:50:00,80.28,80.28,80.22,80.23,2700.0,60.9387,60.9387,60.8932,60.9008,2700.0
2014-10-09 10:00:00,80.23,80.26,80.22,80.24,6300.0,60.9008,60.9236,60.8932,60.9084,6300.0
2014-10-09 10:10:00,80.25,80.26,80.24,80.25,8300.0,60.916,60.9236,60.9084,60.916,8300.0
2014-10-09 10:20:00,80.26,80.26,80.24,80.25,126100.0,60.9236,60.9236,60.9084,60.916,126100.0
2014-10-09 10:30:00,80.25,80.25,80.24,80.24,6200.0,60.916,60.916,60.9084,60.9084,6200.0
2014-10-09 10:40:00,80.24,80.25,80.24,80.25,5000.0,60.9084,60.916,60.9084,60.916,5000.0
2014-10-09 10:50:00,80.25,80.25,80.24,80.25,20200.0,60.916,60.916,60.9084,60.916,20200.0
2014-10-09 11:00:00,80.25,80.25,80.24,80.25,10300.0,60.916,60.916,60.9084,60.916,10300.0
2014-10-09 11:10:00,80.25,80.25,80.2,80.2,6800.0,60.916,60.916,60.878,60.878,6800.0
2014-10-09 11:20:00,80.22,80.23,80.2,80.22,7100.0,60.8932,60.9008,60.878,60.8932,7100.0
2014-10-09 11:30:00,80.23,80.23,80.2,80.2,7600.0,60.9008,60.9008,60.878,60.878,7600.0
2014-10-09 11:40:00,80.22,80.23,80.21,80.21,4800.0,60.8932,60.9008,60.8856,60.8856,4800.0
2014-10-09 11:50:00,80.23,80.23,80.22,80.23,2000.0,60.9008,60.9008,60.8932,60.9008,2000.0
2014-10-09 12:00:00,80.23,80.23,80.22,80.23,18900.0,60.9008,60.9008,60.8932,60.9008,18900.0
2014-10-09 12:10:00,80.22,80.22,80.21,80.21,7700.0,60.8932,60.8932,60.8856,60.8856,7700.0
2014-10-09 12:20:00,80.22,80.22,80.21,80.21,1200.0,60.8932,60.8932,60.8856,60.8856,1200.0
2014-10-09 12:30:00,80.22,80.22,80.21,80.21,3800.0,60.8932,60.8932,60.8856,60.8856,3800.0
2014-10-09 12:40:00,80.21,80.22,80.2,80.2,4200.0,60.8856,60.8932,60.878,60.878,4200.0
2014-10-09 12:50:00,80.21,80.22,80.21,80.22,13800.0,60.8856,60.8932,60.8856,60.8932,13800.0
2014-10-09 13:00:00,80.22,80.23,80.21,80.23,25200.0,60.8932,60.9008,60.8856,60.9008,25200.0
2014-10-09 13:10:00,80.23,80.26,80.23,80.25,22400.0,60.9008,60.9236,60.9008,60.916,22400.0
2014-10-09 13:20:00,80.25,80.27,80.24,80.26,3100.0,60.916,60.9311,60.9084,60.9236,3100.0
2014-10-09 13:30:00,80.26,80.26,80.24,80.24,1900.0,60.9236,60.9236,60.9084,60.9084,1900.0
2014-10-09 13:40:00,80.23,80.24,80.22,80.22,16700.0,60.9008,60.9084,60.8932,60.8932,16700.0
2014-10-09 13:50:00,80.23,80.23,80.22,80.22,7300.0,60.9008,60.9008,60.8932,60.8932,7300.0
2014-10-09 14:00:00,80.23,80.24,80.22,80.24,6700.0,60.9008,60.9084,60.8932,60.9084,6700.0
2014-10-09 14:10:00,80.22,80.23,80.21,80.22,6200.0,60.8932,60.9008,60.8856,60.8932,6200.0
2014-10-09 14:20:00,80.22,80.23,80.21,80.21,5700.0,60.8932,60.9008,60.8856,60.8856,5700.0
2014-10-09 14:30:00,80.21,80.23,80.21,80.22,11400.0,60.8856,60.9008,60.8856,60.8932,11400.0
2014-10-09 14:40:00,80.22,80.22,80.2,80.2,4900.0,60.8932,60.8932,60.878,60.878,4900.0
2014-10-09 14:50:00,80.2,80.21,80.2,80.2,10700.0,60.878,60.8856,60.878,60.878,10700.0
2014-10-09 15:00:00,80.2,80.21,80.19,80.2,13400.0,60.878,60.8856,60.8704,60.878,13400.0
2014-10-09 15:10:00,80.2,80.2,80.19,80.19,6400.0,60.878,60.878,60.8704,60.8704,6400.0
2014-10-09 15:20:00,80.2,80.2,80.19,80.2,5200.0,60.878,60.878,60.8704,60.878,5200.0
2014-10-09 15:30:00,80.19,80.2,80.19,80.19,6200.0,60.8704,60.878,60.8704,60.8704,6200.0
2014-10-09 15:40:00,80.19,80.2,80.18,80.18,13100.0,60.8704,60.878,60.8628,60.8628,13100.0
2014-10-09 15:50:00,80.18,80.19,80.17,80.19,6000.0,60.8628,60.8704,60.8552,60.8704,6000.0
2014-10-10 09:30:00,80.12,80.24,80.12,80.22,37000.0,60.8173,60.9084,60.8173,60.8932,37000.0
2014-10-10 09:40:00,80.21,80.21,80.16,80.17,4000.0,60.8856,60.8856,60.8476,60.8552,4000.0
2014-10-10 09:50:00,80.17,80.21,80.17,80.19,4700.0,60.8552,60.8856,60.8552,60.8704,4700.0
2014-10-10 10:00:00,80.21,80.21,80.17,80.17,3300.0,60.8856,60.8856,60.8552,60.8552,3300.0
2014-10-10 10:10:00,80.21,80.21,80.16,80.18,18200.0,60.8856,60.8856,60.8476,60.8628,18200.0
2014-10-10 10:20:00,80.19,80.2,80.18,80.2,6500.0,60.8704,60.878,60.8628,60.878,6500.0
2014-10-10 10:30:00,80.19,80.2,80.18,80.18,3500.0,60.8704,60.878,60.8628,60.8628,3500.0
2014-10-10 10:40:00,80.17,80.18,80.17,80.18,19700.0,60.8552,60.8628,60.8552,60.8628,19700.0
2014-10-10 10:50:00,80.17,80.19,80.17,80.18,12500.0,60.8552,60.8704,60.8552,60.8628,12500.0
2014-10-10 11:00:00,80.17,80.18,80.15,80.16,16700.0,60.8552,60.8628,60.8401,60.8476,16700.0
2014-10-10 11:10:00,80.15,80.16,80.15,80.16,7700.0,60.8401,60.8476,60.8401,60.8476,7700.0
2014-10-10 11:20:00,80.15,80.16,80.15,80.16,7900.0,60.8401,60.8476,60.8401,60.8476,7900.0
2014-10-10 11:30:00,80.16,80.17,80.16,80.17,2700.0,60.8476,60.8552,60.8476,60.8552,2700.0
2014-10-10 11:40:00,80.15,80.17,80.15,80.17,1600.0,60.8401,60.8552,60.8401,60.8552,1600.0
2014-10-10 11:50:00,80.16,80.17,80.16,80.17,8600.0,60.8476,60.8552,60.8476,60.8552,8600.0
2014-10-10 12:00:00,80.17,80.18,80.16,80.17,21800.0,60.8552,60.8628,60.8476,60.8552,21800.0
2014-10-10 12:10:00,80.18,80.18,80.17,80.17,8400.0,60.8628,60.8628,60.8552,60.8552,8400.0
2014-10-10 12:20:00,80.17,80.18,80.17,80.17,7900.0,60.8552,60.8628,60.8552,60.8552,7900.0
2014-10-10 12:30:00,80.17,80.18,80.17,80.17,7000.0,60.8552,60.8628,60.8552,60.8552,7000.0
2014-10-10 12:40:00,80.17,80.18,80.17,80.18,5000.0,60.8552,60.8628,60.8552,60.8628,5000.0
2014-10-10 12:50:00,80.18,80.19,80.18,80.19,18700.0,60.8628,60.8704,60.8628,60.8704,18700.0
2014-10-10 13:00:00,80.19,80.19,80.18,80.19,9200.0,60.8704,60.8704,60.8628,60.8704,9200.0
2014-10-10 13:10:00,80.19,80.19,80.18,80.19,10700.0,60.8704,60.8704,60.8628,60.8704,10700.0
2014-10-10 13:20:00,80.19,80.19,80.18,80.18,3200.0,60.8704,60.8704,60.8628,60.8628,3200.0
2014-10-10 13:30:00,80.19,80.19,80.18,80.19,19900.0,60.8704,60.8704,60.8628,60.8704,19900.0
2014-10-10 13:40:00,80.19,80.19,80.18,80.19,31100.0,60.8704,60.8704,60.8628,60.8704,31100.0
2014-10-10 13:50:00,80.18,80.21,80.18,80.2,39600.0,60.8628,60.8856,60.8628,60.878,39600.0
2014-10-10 14:00:00,80.19,80.2,80.19,80.19,12000.0,60.8704,60.878,60.8704,60.8704,12000.0
2014-10-10 14:10:00,80.2,80.2,80.19,80.2,9900.0,60.878,60.878,60.8704,60.878,9900.0
2014-10-10 14:20:00,80.19,80.2,80.19,80.2,7800.0,60.8704,60.878,60.8704,60.878,7800.0
2014-10-10 14:30:00,80.2,80.21,80.2,80.2,16200.0,60.878,60.8856,60.878,60.878,16200.0
2014-10-10 14:40:00,80.2,80.21,80.19,80.21,10400.0,60.878,60.8856,60.8704,60.8856,10400.0
2014-10-10 14:50:00,80.2,80.21,80.19,80.19,5100.0,60.878,60.8856,60.8704,60.8704,5100.0
2014-10-10 15:00:00,80.2,80.21,80.19,80.21,23300.0,60.878,60.8856,60.8704,60.8856,23300.0
2014-10-10 15:10:00,80.21,80.21,80.2,80.21,18700.0,60.8856,60.8856,60.878,60.8856,18700.0
2014-10-10 15:20:00,80.2,80.21,80.16,80.16,30700.0,60.878,60.8856,60.8476,60.8476,30700.0
2014-10-10 15:30:00,80.17,80.17,80.16,80.17,18100.0,60.8552,60.8552,60.8476,60.8552,18100.0
2014-10-10 15:40:00,80.17,80.18,80.16,80.16,18700.0,60.8552,60.8628,60.8476,60.8476,18700.0
2014-10-10 15:50:00,80.16,80.17,80.15,80.17,24700.0,60.8476,60.8552,60.8401,60.8552,24700.0
2014-10-13 09:30:00,80.28,80.3,80.24,80.29,22300.0,60.9387,60.9539,60.9084,60.9463,22300.0
2014-10-13 09:40:00,80.3,80.38,80.29,80.35,40000.0,60.9539,61.0146,60.9463,60.9919,40000.0
2014-10-13 09:50:00,80.34,80.36,80.33,80.35,15200.0,60.9843,60.9995,60.9767,60.9919,15200.0
2014-10-13 10:00:00,80.34,80.39,80.34,80.37,8500.0,60.9843,61.0222,60.9843,61.0071,8500.0
2014-10-13 10:10:00,80.36,80.38,80.36,80.36,2700.0,60.9995,61.0146,60.9995,60.9995,2700.0
2014-10-13 10:20:00,80.36,80.4,80.36,80.4,6900.0,60.9995,61.0298,60.9995,61.0298,6900.0
2014-10-13 10:30:00,80.39,80.39,80.34,80.34,40200.0,61.0222,61.0222,60.9843,60.9843,40200.0
2014-10-13 10:40:00,80.36,80.39,80.35,80.37,11000.0,60.9995,61.0222,60.9919,61.0071,11000.0
2014-10-13 10:50:00,80.37,80.37,80.35,80.37,12700.0,61.0071,61.0071,60.9919,61.0071,12700.0
2014-10-13 11:00:00,80.34,80.37,80.34,80.36,4100.0,60.9843,61.0071,60.9843,60.9995,4100.0
2014-10-13 11:10:00,80.37,80.37,80.35,80.36,4900.0,61.0071,61.0071,60.9919,60.9995,4900.0
2014-10-13 11:20:00,80.37,80.37,80.35,80.37,4700.0,61.0071,61.0071,60.9919,61.0071,4700.0
2014-10-13 11:30:00,80.37,80.37,80.35,80.37,9200.0,61.0071,61.0071,60.9919,61.0071,9200.0
2014-10-13 11:40:00,80.36,80.37,80.34,80.34,37400.0,60.9995,61.0071,60.9843,60.9843,37400.0
2014-10-13 11:50:00,80.35,80.35,80.31,80.31,10100.0,60.9919,60.9919,60.9615,60.9615,10100.0
2014-10-13 12:00:00,80.31,80.33,80.31,80.33,10300.0,60.9615,60.9767,60.9615,60.9767,10300.0
2014-10-13 12:10:00,80.33,80.35,80.32,80.33,6700.0,60.9767,60.9919,60.9691,60.9767,6700.0
2014-10-13 12:20:00,80.33,80.36,80.33,80.36,6600.0,60.9767,60.9995,60.9767,60.9995,6600.0
2014-10-13 12:30:00,80.34,80.35,80.32,80.32,9600.0,60.9843,60.9919,60.9691,60.9691,9600.0
2014-10-13 12:40:00,80.34,80.34,80.32,80.32,9700.0,60.9843,60.9843,60.9691,60.9691,9700.0
2014-10-13 12:50:00,80.34,80.34,80.32,80.33,9900.0,60.9843,60.9843,60.9691,60.9767,9900.0
2014-10-13 13:00:00,80.33,80.34,80.32,80.34,600.0,60.9767,60.9843,60.9691,60.9843,600.0
2014-10-13 13:10:00,80.34,80.35,80.34,80.34,6300.0,60.9843,60.9919,60.9843,60.9843,6300.0
2014-10-13 13:20:00,80.34,80.35,80.34,80.34,10700.0,60.9843,60.9919,60.9843,60.9843,10700.0
2014-10-13 13:30:00,80.35,80.37,80.34,80.37,9200.0,60.9919,61.0071,60.9843,61.0071,9200.0
2014-10-13 13:40:00,80.37,80.37,80.32,80.32,7200.0,61.0071,61.0071,60.9691,60.9691,7200.0
2014-10-13 13:50:00,80.32,80.34,80.32,80.32,25600.0,60.9691,60.9843,60.9691,60.9691,25600.0
2014-10-13 14:00:00,80.33,80.37,80.33,80.37,11100.0,60.9767,61.0071,60.9767,61.0071,11100.0
2014-10-13 14:10:00,80.37,80.37,80.36,80.36,7500.0,61.0071,61.0071,60.9995,60.9995,7500.0
2014-10-13 14:20:00,80.37,80.37,80.35,80.35,51400.0,61.0071,61.0071,60.9919,60.9919,51400.0
2014-10-13 14:30:00,80.35,80.36,80.31,80.34,31600.0,60.9919,60.9995,60.9615,60.9843,31600.0
2014-10-13 14:40:00,80.34,80.38,80.33,80.37,47300.0,60.9843,61.0146,60.9767,61.0071,47300.0
2014-10-13 14:50:00,80.37,80.39,80.37,80.39,56500.0,61.0071,61.0222,61.0071,61.0222,56500.0
2014-10-13 15:00:00,80.39,80.4,80.38,80.39,34400.0,61.0222,61.0298,61.0146,61.0222,34400.0
2014-10-13 15:10:00,80.39,80.39,80.39,80.39,3600.0,61.0222,61.0222,61.0222,61.0222,3600.0
2014-10-13 15:20:00,80.38,80.39,80.38,80.39,3200.0,61.0146,61.0222,61.0146,61.0222,3200.0
2014-10-13 15:30:00,80.39,80.39,80.38,80.39,15100.0,61.0222,61.0222,61.0146,61.0222,15100.0
2014-10-13 15:40:00,80.38,80.4,80.38,80.39,16300.0,61.0146,61.0298,61.0146,61.0222,16300.0
2014-10-13 15:50:00,80.4,80.44,80.39,80.39,43900.0,61.0298,61.0602,61.0222,61.0222,43900.0
2014-10-14 09:30:00,80.4,80.45,80.33,80.33,42000.0,61.0298,61.0678,60.9767,60.9767,42000.0
2014-10-14 09:40:00,80.33,80.33,80.31,80.31,31000.0,60.9767,60.9767,60.9615,60.9615,31000.0
2014-10-14 09:50:00,80.31,80.34,80.31,80.34,42500.0,60.9615,60.9843,60.9615,60.9843,42500.0
2014-10-14 10:00:00,80.34,80.34,80.33,80.34,15100.0,60.9843,60.9843,60.9767,60.9843,15100.0
2014-10-14 10:10:00,80.33,80.34,80.32,80.33,4500.0,60.9767,60.9843,60.9691,60.9767,4500.0
2014-10-14 10:20:00,80.33,80.34,80.33,80.33,4900.0,60.9767,60.9843,60.9767,60.9767,4900.0
2014-10-14 10:30:00,80.33,80.34,80.33,80.33,1700.0,60.9767,60.9843,60.9767,60.9767,1700.0
2014-10-14 10:40:00,80.33,80.34,80.32,80.33,6900.0,60.9767,60.9843,60.9691,60.9767,6900.0
2014-10-14 10:50:00,80.33,80.34,80.33,80.33,6400.0,60.9767,60.9843,60.9767,60.9767,6400.0
2014-10-14 11:00:00,80.33,80.34,80.32,80.33,17100.0,60.9767,60.9843,60.9691,60.9767,17100.0
2014-10-14 11:10:00,80.34,80.34,80.33,80.33,4700.0,60.9843,60.9843,60.9767,60.9767,4700.0
2014-10-14 11:20:00,80.33,80.34,80.33,80.33,6600.0,60.9767,60.9843,60.9767,60.9767,6600.0
2014-10-14 11:30:00,80.33,80.34,80.31,80.31,11600.0,60.9767,60.9843,60.9615,60.9615,11600.0
2014-10-14 11:40:00,80.31,80.33,80.31,80.31,10200.0,60.9615,60.9767,60.9615,60.9615,10200.0
2014-10-14 11:50:00,80.31,80.32,80.3,80.3,6600.0,60.9615,60.9691,60.9539,60.9539,6600.0
2014-10-14 12:00:00,80.3,80.32,80.3,80.31,22000.0,60.9539,60.9691,60.9539,60.9615,22000.0
2014-10-14 12:10:00,80.31,80.33,80.3,80.32,15100.0,60.9615,60.9767,60.9539,60.9691,15100.0
2014-10-14 12:20:00,80.32,80.34,80.32,80.33,21100.0,60.9691,60.9843,60.9691,60.9767,21100.0
2014-10-14 12:30:00,80.32,80.34,80.32,80.34,8900.0,60.9691,60.9843,60.9691,60.9843,8900.0
2014-10-14 12:40:00,80.33,80.33,80.32,80.32,5700.0,60.9767,60.9767,60.9691,60.9691,5700.0
2014-10-14 12:50:00,80.33,80.34,80.32,80.32,15800.0,60.9767,60.9843,60.9691,60.9691,15800.0
2014-10-14 13:00:00,80.32,80.32,80.31,80.32,8900.0,60.9691,60.9691,60.9615,60.9691,8900.0
2014-10-14 13:10:00,80.31,80.33,80.31,80.32,6900.0,60.9615,60.9767,60.9615,60.9691,6900.0
2014-10-14 13:20:00,80.31,80.32,80.31,80.32,14000.0,60.9615,60.9691,60.9615,60.9691,14000.0
2014-10-14 13:30:00,80.32,80.32,80.31,80.31,12500.0,60.9691,60.9691,60.9615,60.9615,12500.0
2014-10-14 13:40:00,80.32,80.32,80.31,80.31,5800.0,60.9691,60.9691,60.9615,60.9615,5800.0
2014-10-14 13:50:00,80.32,80.33,80.31,80.32,14100.0,60.9691,60.9767,60.9615,60.9691,14100.0
2014-10-14 14:00:00,80.33,80.33,80.31,80.33,8300.0,60.9767,60.9767,60.9615,60.9767,8300.0
2014-10-14 14:10:00,80.33,80.34,80.32,80.32,6000.0,60.9767,60.9843,60.9691,60.9691,6000.0
2014-10-14 14:20:00,80.32,80.35,80.31,80.33,23400.0,60.9691,60.9919,60.9615,60.9767,23400.0
2014-10-14 14:30:00,80.33,80.34,80.33,80.33,21500.0,60.9767,60.9843,60.9767,60.9767,21500.0
2014-10-14 14:40:00,80.33,80.34,80.33,80.33,5400.0,60.9767,60.9843,60.9767,60.9767,5400.0
2014-10-14 14:50:00,80.34,80.34,80.33,80.33,3800.0,60.9843,60.9843,60.9767,60.9767,3800.0
2014-10-14 15:00:00,80.34,80.37,80.33,80.34,27400.0,60.9843,61.0071,60.9767,60.9843,27400.0
2014-10-14 15:10:00,80.35,80.35,80.33,80.35,7200.0,60.9919,60.9919,60.9767,60.9919,7200.0
2014-10-14 15:20:00,80.34,80.35,80.34,80.35,20300.0,60.9843,60.9919,60.9843,60.9919,20300.0
2014-10-14 15:30:00,80.35,80.35,80.33,80.33,22200.0,60.9919,60.9919,60.9767,60.9767,22200.0
2014-10-14 15:40:00,80.34,80.35,80.34,80.34,11600.0,60.9843,60.9919,60.9843,60.9843,11600.0
2014-10-14 15:50:00,80.35,80.35,80.33,80.34,14300.0,60.9919,60.9919,60.9767,60.9843,14300.0
2014-10-15 09:30:00,80.57,80.83,80.54,80.83,29300.0,61.1589,61.3562,61.1361,61.3562,29300.0
2014-10-15 09:40:00,80.8,80.86,80.65,80.65,21900.0,61.3335,61.379,61.2196,61.2196,21900.0
2014-10-15 09:50:00,80.63,80.67,80.5,80.63,58300.0,61.2044,61.2348,61.1057,61.2044,58300.0
2014-10-15 10:00:00,80.63,80.67,80.49,80.55,7500.0,61.2044,61.2348,61.0981,61.1437,7500.0
2014-10-15 10:10:00,80.56,80.59,80.55,80.59,5500.0,61.1513,61.1741,61.1437,61.1741,5500.0
2014-10-15 10:20:00,80.59,80.6,80.55,80.58,15500.0,61.1741,61.1816,61.1437,61.1665,15500.0
2014-10-15 10:30:00,80.59,80.6,80.56,80.56,45000.0,61.1741,61.1816,61.1513,61.1513,45000.0
2014-10-15 10:40:00,80.59,80.67,80.56,80.67,20800.0,61.1741,61.2348,61.1513,61.2348,20800.0
2014-10-15 10:50:00,80.66,80.66,80.61,80.61,11300.0,61.2272,61.2272,61.1892,61.1892,11300.0
2014-10-15 11:00:00,80.62,80.63,80.61,80.61,6300.0,61.1968,61.2044,61.1892,61.1892,6300.0
2014-10-15 11:10:00,80.61,80.61,80.55,80.58,16200.0,61.1892,61.1892,61.1437,61.1665,16200.0
2014-10-15 11:20:00,80.56,80.59,80.53,80.59,25100.0,61.1513,61.1741,61.1285,61.1741,25100.0
2014-10-15 11:30:00,80.58,80.59,80.58,80.59,1800.0,61.1665,61.1741,61.1665,61.1741,1800.0
2014-10-15 11:40:00,80.58,80.59,80.57,80.59,12500.0,61.1665,61.1741,61.1589,61.1741,12500.0
2014-10-15 11:50:00,80.59,80.68,80.59,80.65,42300.0,61.1741,61.2424,61.1741,61.2196,42300.0
2014-10-15 12:00:00,80.65,80.65,80.63,80.64,7800.0,61.2196,61.2196,61.2044,61.212,7800.0
2014-10-15 12:10:00,80.65,80.69,80.64,80.69,25300.0,61.2196,61.25,61.212,61.25,25300.0
2014-10-15 12:20:00,80.69,80.69,80.67,80.67,14500.0,61.25,61.25,61.2348,61.2348,14500.0
2014-10-15 12:30:00,80.69,80.7,80.67,80.67,9200.0,61.25,61.2576,61.2348,61.2348,9200.0
2014-10-15 12:40:00,80.67,80.7,80.67,80.69,20400.0,61.2348,61.2576,61.2348,61.25,20400.0
2014-10-15 12:50:00,80.69,80.73,80.69,80.7,13700.0,61.25,61.2803,61.25,61.2576,13700.0
2014-10-15 13:00:00,80.7,80.71,80.67,80.67,12800.0,61.2576,61.2651,61.2348,61.2348,12800.0
2014-10-15 13:10:00,80.67,80.7,80.66,80.68,16900.0,61.2348,61.2576,61.2272,61.2424,16900.0
2014-10-15 13:20:00,80.7,80.7,80.67,80.68,14900.0,61.2576,61.2576,61.2348,61.2424,14900.0
2014-10-15 13:30:00,80.68,80.69,80.65,80.66,8700.0,61.2424,61.25,61.2196,61.2272,8700.0
2014-10-15 13:40:00,80.65,80.67,80.59,80.59,49400.0,61.2196,61.2348,61.1741,61.1741,49400.0
2014-10-15 13:50:00,80.61,80.62,80.56,80.57,26600.0,61.1892,61.1968,61.1513,61.1589,26600.0
2014-10-15 14:00:00,80.59,80.59,80.55,80.55,47400.0,61.1741,61.1741,61.1437,61.1437,47400.0
2014-10-15 14:10:00,80.55,80.56,80.54,80.54,18500.0,61.1437,61.1513,61.1361,61.1361,18500.0
2014-10-15 14:20:00,80.55,80.55,80.52,80.54,13100.0,61.1437,61.1437,61.1209,61.1361,13100.0
2014-10-15 14:30:00,80.52,80.54,80.48,80.48,31300.0,61.1209,61.1361,61.0906,61.0906,31300.0
2014-10-15 14:40:00,80.49,80.49,80.48,80.48,11700.0,61.0981,61.0981,61.0906,61.0906,11700.0
2014-10-15 14:50:00,80.48,80.56,80.46,80.53,66900.0,61.0906,61.1513,61.0754,61.1285,66900.0
2014-10-15 15:00:00,80.54,80.54,80.48,80.5,17600.0,61.1361,61.1361,61.0906,61.1057,17600.0
2014-10-15 15:10:00,80.49,80.5,80.44,80.45,47000.0,61.0981,61.1057,61.0602,61.0678,47000.0
2014-10-15 15:20:00,80.44,80.46,80.4,80.43,26000.0,61.0602,61.0754,61.0298,61.0526,26000.0
2014-10-15 15:30:00,80.42,80.44,80.42,80.42,15900.0,61.045,61.0602,61.045,61.045,15900.0
2014-10-15 15:40:00,80.41,80.46,80.41,80.46,12700.0,61.0374,61.0754,61.0374,61.0754,12700.0
2014-10-15 15:50:00,80.45,80.46,80.44,80.44,14500.0,61.0678,61.0754,61.0602,61.0602,14500.0
2014-10-16 09:30:00,80.47,80.47,80.43,80.44,29400.0,61.083,61.083,61.0526,61.0602,29400.0
2014-10-16 09:40:00,80.44,80.44,80.42,80.42,3000.0,61.0602,61.0602,61.045,61.045,3000.0
2014-10-16 09:50:00,80.43,80.44,80.38,80.42,8600.0,61.0526,61.0602,61.0146,61.045,8600.0
2014-10-16 10:00:00,80.39,80.4,80.36,80.4,6900.0,61.0222,61.0298,60.9995,61.0298,6900.0
2014-10-16 10:10:00,80.4,80.4,80.39,80.4,3400.0,61.0298,61.0298,61.0222,61.0298,3400.0
2014-10-16 10:20:00,80.4,80.45,80.4,80.45,29600.0,61.0298,61.0678,61.0298,61.0678,29600.0
2014-10-16 10:30:00,80.43,80.43,80.35,80.36,11700.0,61.0526,61.0526,60.9919,60.9995,11700.0
2014-10-16 10:40:00,80.36,80.37,80.35,80.35,10500.0,60.9995,61.0071,60.9919,60.9919,10500.0
2014-10-16 10:50:00,80.35,80.38,80.34,80.36,13300.0,60.9919,61.0146,60.9843,60.9995,13300.0
2014-10-16 11:00:00,80.38,80.39,80.36,80.38,19000.0,61.0146,61.0222,60.9995,61.0146,19000.0
2014-10-16 11:10:00,80.38,80.39,80.36,80.37,12900.0,61.0146,61.0222,60.9995,61.0071,12900.0
2014-10-16 11:20:00,80.36,80.36,80.33,80.35,61800.0,60.9995,60.9995,60.9767,60.9919,61800.0
2014-10-16 11:30:00,80.35,80.35,80.33,80.34,5900.0,60.9919,60.9919,60.9767,60.9843,5900.0
2014-10-16 11:40:00,80.34,80.36,80.33,80.36,8500.0,60.9843,60.9995,60.9767,60.9995,8500.0
2014-10-16 11:50:00,80.37,80.37,80.34,80.36,76100.0,61.0071,61.0071,60.9843,60.9995,76100.0
2014-10-16 12:00:00,80.36,80.38,80.35,80.38,7000.0,60.9995,61.0146,60.9919,61.0146,7000.0
2014-10-16 12:10:00,80.38,80.4,80.36,80.37,9000.0,61.0146,61.0298,60.9995,61.0071,9000.0
2014-10-16 12:20:00,80.36,80.37,80.35,80.35,34300.0,60.9995,61.0071,60.9919,60.9919,34300.0
2014-10-16 12:30:00,80.35,80.37,80.35,80.37,9500.0,60.9919,61.0071,60.9919,61.0071,9500.0
2014-10-16 12:40:00,80.37,80.37,80.33,80.35,14900.0,61.0071,61.0071,60.9767,60.9919,14900.0
2014-10-16 12:50:00,80.36,80.36,80.34,80.36,19400.0,60.9995,60.9995,60.9843,60.9995,19400.0
2014-10-16 13:00:00,80.36,80.36,80.29,80.3,36900.0,60.9995,60.9995,60.9463,60.9539,36900.0
2014-10-16 13:10:00,80.31,80.31,80.29,80.3,3100.0,60.9615,60.9615,60.9463,60.9539,3100.0
2014-10-16 13:20:00,80.3,80.31,80.29,80.29,10800.0,60.9539,60.9615,60.9463,60.9463,10800.0
2014-10-16 13:30:00,80.3,80.34,80.29,80.31,41400.0,60.9539,60.9843,60.9463,60.9615,41400.0
2014-10-16 13:40:00,80.31,80.34,80.31,80.33,5100.0,60.9615,60.9843,60.9615,60.9767,5100.0
2014-10-16 13:50:00,80.34,80.36,80.34,80.34,5200.0,60.9843,60.9995,60.9843,60.9843,5200.0
2014-10-16 14:00:00,80.34,80.35,80.33,80.34,7900.0,60.9843,60.9919,60.9767,60.9843,7900.0
2014-10-16 14:10:00,80.33,80.35,80.29,80.33,12200.0,60.9767,60.9919,60.9463,60.9767,12200.0
2014-10-16 14:20:00,80.33,80.38,80.33,80.38,14400.0,60.9767,61.0146,60.9767,61.0146,14400.0
2014-10-16 14:30:00,80.36,80.37,80.33,80.33,23900.0,60.9995,61.0071,60.9767,60.9767,23900.0
2014-10-16 14:40:00,80.32,80.33,80.31,80.33,10300.0,60.9691,60.9767,60.9615,60.9767,10300.0
2014-10-16 14:50:00,80.32,80.33,80.28,80.32,90300.0,60.9691,60.9767,60.9387,60.9691,90300.0
2014-10-16 15:00:00,80.32,80.34,80.29,80.3,42600.0,60.9691,60.9843,60.9463,60.9539,42600.0
2014-10-16 15:10:00,80.31,80.36,80.3,80.32,29500.0,60.9615,60.9995,60.9539,60.9691,29500.0
2014-10-16 15:20:00,80.32,80.33,80.32,80.33,11900.0,60.9691,60.9767,60.9691,60.9767,11900.0
2014-10-16 15:30:00,80.33,80.34,80.32,80.33,7200.0,60.9767,60.9843,60.9691,60.9767,7200.0
2014-10-16 15:40:00,80.33,80.34,80.32,80.34,9100.0,60.9767,60.9843,60.9691,60.9843,9100.0
2014-10-16 15:50:00,80.32,80.34,80.25,80.29,68700.0,60.9691,60.9843,60.916,60.9463,68700.0
2014-10-17 09:30:00,80.31,80.37,80.31,80.37,18600.0,60.9615,61.0071,60.9615,61.0071,18600.0
2014-10-17 09:40:00,80.37,80.37,80.31,80.33,11400.0,61.0071,61.0071,60.9615,60.9767,11400.0
2014-10-17 09:50:00,80.33,80.34,80.31,80.32,8300.0,60.9767,60.9843,60.9615,60.9691,8300.0
2014-10-17 10:00:00,80.33,80.34,80.3,80.3,16600.0,60.9767,60.9843,60.9539,60.9539,16600.0
2014-10-17 10:10:00,80.29,80.33,80.29,80.33,9000.0,60.9463,60.9767,60.9463,60.9767,9000.0
2014-10-17 10:20:00,80.33,80.33,80.31,80.31,35600.0,60.9767,60.9767,60.9615,60.9615,35600.0
2014-10-17 10:30:00,80.31,80.32,80.31,80.32,16300.0,60.9615,60.9691,60.9615,60.9691,16300.0
2014-10-17 10:40:00,80.32,80.35,80.31,80.33,100800.0,60.9691,60.9919,60.9615,60.9767,100800.0
2014-10-17 10:50:00,80.33,80.34,80.31,80.32,35200.0,60.9767,60.9843,60.9615,60.9691,35200.0
2014-10-17 11:00:00,80.32,80.33,80.31,80.33,21100.0,60.9691,60.9767,60.9615,60.9767,21100.0
2014-10-17 11:10:00,80.33,80.35,80.32,80.33,21500.0,60.9767,60.9919,60.9691,60.9767,21500.0
2014-10-17 11:20:00,80.34,80.34,80.33,80.34,4000.0,60.9843,60.9843,60.9767,60.9843,4000.0
2014-10-17 11:30:00,80.33,80.34,80.32,80.33,12900.0,60.9767,60.9843,60.9691,60.9767,12900.0
2014-10-17 11:40:00,80.33,80.33,80.32,80.33,14900.0,60.9767,60.9767,60.9691,60.9767,14900.0
2014-10-17 11:50:00,80.34,80.37,80.34,80.37,5600.0,60.9843,61.0071,60.9843,61.0071,5600.0
2014-10-17 12:00:00,80.37,80.38,80.37,80.37,6800.0,61.0071,61.0146,61.0071,61.0071,6800.0
2014-10-17 12:10:00,80.38,80.39,80.37,80.37,27400.0,61.0146,61.0222,61.0071,61.0071,27400.0
2014-10-17 12:20:00,80.37,80.39,80.37,80.38,4600.0,61.0071,61.0222,61.0071,61.0146,4600.0
2014-10-17 12:30:00,80.38,80.38,80.34,80.35,13700.0,61.0146,61.0146,60.9843,60.9919,13700.0
2014-10-17 12:40:00,80.37,80.38,80.37,80.37,2500.0,61.0071,61.0146,61.0071,61.0071,2500.0
2014-10-17 12:50:00,80.38,80.39,80.37,80.39,6700.0,61.0146,61.0222,61.0071,61.0222,6700.0
2014-10-17 13:00:00,80.38,80.39,80.38,80.38,3400.0,61.0146,61.0222,61.0146,61.0146,3400.0
2014-10-17 13:10:00,80.38,80.39,80.38,80.39,7700.0,61.0146,61.0222,61.0146,61.0222,7700.0
2014-10-17 13:20:00,80.39,80.39,80.38,80.39,3600.0,61.0222,61.0222,61.0146,61.0222,3600.0
2014-10-17 13:30:00,80.39,80.4,80.36,80.37,15800.0,61.0222,61.0298,60.9995,61.0071,15800.0
2014-10-17 13:40:00,80.36,80.37,80.36,80.36,12100.0,60.9995,61.0071,60.9995,60.9995,12100.0
2014-10-17 13:50:00,80.36,80.37,80.36,80.37,4600.0,60.9995,61.0071,60.9995,61.0071,4600.0
2014-10-17 14:00:00,80.36,80.38,80.35,80.38,15500.0,60.9995,61.0146,60.9919,61.0146,15500.0
2014-10-17 14:10:00,80.38,80.38,80.35,80.38,6500.0,61.0146,61.0146,60.9919,61.0146,6500.0
2014-10-17 14:20:00,80.37,80.37,80.35,80.35,4900.0,61.0071,61.0071,60.9919,60.9919,4900.0
2014-10-17 14:30:00,80.37,80.37,80.35,80.36,12600.0,61.0071,61.0071,60.9919,60.9995,12600.0
2014-10-17 14:40:00,80.36,80.38,80.35,80.38,16200.0,60.9995,61.0146,60.9919,61.0146,16200.0
2014-10-17 14:50:00,80.38,80.42,80.38,80.39,18100.0,61.0146,61.045,61.0146,61.0222,18100.0
2014-10-17 15:00:00,80.38,80.39,80.35,80.39,5700.0,61.0146,61.0222,60.9919,61.0222,5700.0
2014-10-17 15:10:00,80.38,80.41,80.37,80.4,12900.0,61.0146,61.0374,61.0071,61.0298,12900.0
2014-10-17 15:20:00,80.39,80.41,80.39,80.39,13300.0,61.0222,61.0374,61.0222,61.0222,13300.0
2014-10-17 15:30:00,80.38,80.4,80.35,80.39,63600.0,61.0146,61.0298,60.9919,61.0222,63600.0
2014-10-17 15:40:00,80.39,80.41,80.36,80.39,60100.0,61.0222,61.0374,60.9995,61.0222,60100.0
2014-10-17 15:50:00,80.39,80.41,80.36,80.4,84400.0,61.0222,61.0374,60.9995,61.0298,84400.0
2014-10-20 09:30:00,80.44,80.44,80.4,80.42,34600.0,61.0602,61.0602,61.0298,61.045,34600.0
2014-10-20 09:40:00,80.41,80.42,80.36,80.39,3800.0,61.0374,61.045,60.9995,61.0222,3800.0
2014-10-20 09:50:00,80.43,80.45,80.4,80.42,8000.0,61.0526,61.0678,61.0298,61.045,8000.0
2014-10-20 10:00:00,80.45,80.45,80.39,80.39,1000.0,61.0678,61.0678,61.0222,61.0222,1000.0
2014-10-20 10:10:00,80.43,80.44,80.39,80.44,10000.0,61.0526,61.0602,61.0222,61.0602,10000.0
2014-10-20 10:20:00,80.41,80.44,80.39,80.39,4300.0,61.0374,61.0602,61.0222,61.0222,4300.0
2014-10-20 10:30:00,80.4,80.42,80.38,80.42,3700.0,61.0298,61.045,61.0146,61.045,3700.0
2014-10-20 10:40:00,80.42,80.42,80.39,80.42,7600.0,61.045,61.045,61.0222,61.045,7600.0
2014-10-20 10:50:00,80.41,80.44,80.4,80.41,20000.0,61.0374,61.0602,61.0298,61.0374,20000.0
2014-10-20 11:00:00,80.42,80.42,80.4,80.42,5900.0,61.045,61.045,61.0298,61.045,5900.0
2014-10-20 11:10:00,80.42,80.42,80.4,80.42,9800.0,61.045,61.045,61.0298,61.045,9800.0
2014-10-20 11:20:00,80.41,80.43,80.4,80.42,9000.0,61.0374,61.0526,61.0298,61.045,9000.0
2014-10-20 11:30:00,80.4,80.43,80.4,80.42,14800.0,61.0298,61.0526,61.0298,61.045,14800.0
2014-10-20 11:40:00,80.43,80.43,80.41,80.42,8700.0,61.0526,61.0526,61.0374,61.045,8700.0
2014-10-20 11:50:00,80.42,80.43,80.41,80.41,4900.0,61.045,61.0526,61.0374,61.0374,4900.0
2014-10-20 12:00:00,80.42,80.43,80.41,80.41,12500.0,61.045,61.0526,61.0374,61.0374,12500.0
2014-10-20 12:10:00,80.42,80.42,80.41,80.42,10800.0,61.045,61.045,61.0374,61.045,10800.0
2014-10-20 12:20:00,80.42,80.42,80.41,80.42,1700.0,61.045,61.045,61.0374,61.045,1700.0
2014-10-20 12:30:00,80.43,80.43,80.41,80.42,9300.0,61.0526,61.0526,61.0374,61.045,9300.0
2014-10-20 12:40:00,80.44,80.47,80.44,80.47,17300.0,61.0602,61.083,61.0602,61.083,17300.0
2014-10-20 12:50:00,80.46,80.46,80.45,80.46,4900.0,61.0754,61.0754,61.0678,61.0754,4900.0
2014-10-20 13:00:00,80.45,80.46,80.45,80.46,3200.0,61.0678,61.0754,61.0678,61.0754,3200.0
2014-10-20 13:10:00,80.46,80.46,80.45,80.45,2000.0,61.0754,61.0754,61.0678,61.0678,2000.0
2014-10-20 13:20:00,80.43,80.45,80.42,80.44,1700.0,61.0526,61.0678,61.045,61.0602,1700.0
2014-10-20 13:30:00,80.42,80.44,80.41,80.41,11000.0,61.045,61.0602,61.0374,61.0374,11000.0
2014-10-20 13:40:00,80.43,80.43,80.41,80.41,6900.0,61.0526,61.0526,61.0374,61.0374,6900.0
2014-10-20 13:50:00,80.41,80.44,80.41,80.42,2600.0,61.0374,61.0602,61.0374,61.045,2600.0
2014-10-20 14:00:00,80.41,80.44,80.41,80.44,6200.0,61.0374,61.0602,61.0374,61.0602,6200.0
2014-10-20 14:10:00,80.42,80.46,80.42,80.44,14900.0,61.045,61.0754,61.045,61.0602,14900.0
2014-10-20 14:20:00,80.45,80.46,80.44,80.46,5100.0,61.0678,61.0754,61.0602,61.0754,5100.0
2014-10-20 14:30:00,80.45,80.46,80.44,80.45,21200.0,61.0678,61.0754,61.0602,61.0678,21200.0
2014-10-20 14:40:00,80.44,80.45,80.44,80.44,8400.0,61.0602,61.0678,61.0602,61.0602,8400.0
2014-10-20 14:50:00,80.45,80.45,80.44,80.45,5100.0,61.0678,61.0678,61.0602,61.0678,5100.0
2014-10-20 15:00:00,80.44,80.45,80.4,80.41,61800.0,61.0602,61.0678,61.0298,61.0374,61800.0
2014-10-20 15:10:00,80.42,80.43,80.41,80.43,9300.0,61.045,61.0526,61.0374,61.0526,9300.0
2014-10-20 15:20:00,80.43,80.44,80.41,80.42,26200.0,61.0526,61.0602,61.0374,61.045,26200.0
2014-10-20 15:30:00,80.44,80.45,80.43,80.44,17200.0,61.0602,61.0678,61.0526,61.0602,17200.0
2014-10-20 15:40:00,80.44,80.47,80.44,80.45,14500.0,61.0602,61.083,61.0602,61.0678,14500.0
2014-10-20 15:50:00,80.46,80.47,80.44,80.47,11700.0,61.0754,61.083,61.0602,61.083,11700.0
2014-10-21 09:30:00,80.28,80.39,80.28,80.39,74100.0,60.9387,61.0222,60.9387,61.0222,74100.0
2014-10-21 09:40:00,80.38,80.39,80.37,80.38,7900.0,61.0146,61.0222,61.0071,61.0146,7900.0
2014-10-21 09:50:00,80.37,80.38,80.34,80.36,30100.0,61.0071,61.0146,60.9843,60.9995,30100.0
2014-10-21 10:00:00,80.37,80.39,80.34,80.34,8700.0,61.0071,61.0222,60.9843,60.9843,8700.0
2014-10-21 10:10:00,80.36,80.38,80.34,80.36,23100.0,60.9995,61.0146,60.9843,60.9995,23100.0
2014-10-21 10:20:00,80.35,80.36,80.35,80.35,4000.0,60.9919,60.9995,60.9919,60.9919,4000.0
2014-10-21 10:30:00,80.36,80.4,80.36,80.4,8900.0,60.9995,61.0298,60.9995,61.0298,8900.0
2014-10-21 10:40:00,80.39,80.41,80.39,80.39,7300.0,61.0222,61.0374,61.0222,61.0222,7300.0
2014-10-21 10:50:00,80.4,80.41,80.39,80.4,6500.0,61.0298,61.0374,61.0222,61.0298,6500.0
2014-10-21 11:00:00,80.41,80.41,80.39,80.39,2700.0,61.0374,61.0374,61.0222,61.0222,2700.0
2014-10-21 11:10:00,80.39,80.41,80.38,80.4,7800.0,61.0222,61.0374,61.0146,61.0298,7800.0
2014-10-21 11:20:00,80.41,80.41,80.39,80.41,3600.0,61.0374,61.0374,61.0222,61.0374,3600.0
2014-10-21 11:30:00,80.41,80.41,80.4,80.41,2600.0,61.0374,61.0374,61.0298,61.0374,2600.0
2014-10-21 11:40:00,80.4,80.41,80.4,80.41,4600.0,61.0298,61.0374,61.0298,61.0374,4600.0
2014-10-21 11:50:00,80.43,80.45,80.42,80.45,48400.0,61.0526,61.0678,61.045,61.0678,48400.0
2014-10-21 12:00:00,80.45,80.45,80.44,80.44,22600.0,61.0678,61.0678,61.0602,61.0602,22600.0
2014-10-21 12:10:00,80.44,80.47,80.44,80.45,3100.0,61.0602,61.083,61.0602,61.0678,3100.0
2014-10-21 12:20:00,80.46,80.46,80.42,80.44,37100.0,61.0754,61.0754,61.045,61.0602,37100.0
2014-10-21 12:30:00,80.44,80.46,80.42,80.44,14700.0,61.0602,61.0754,61.045,61.0602,14700.0
2014-10-21 12:40:00,80.44,80.46,80.43,80.46,44700.0,61.0602,61.0754,61.0526,61.0754,44700.0
2014-10-21 12:50:00,80.46,80.47,80.46,80.47,6900.0,61.0754,61.083,61.0754,61.083,6900.0
2014-10-21 13:00:00,80.46,80.47,80.45,80.45,4100.0,61.0754,61.083,61.0678,61.0678,4100.0
2014-10-21 13:10:00,80.45,80.47,80.45,80.45,33400.0,61.0678,61.083,61.0678,61.0678,33400.0
2014-10-21 13:20:00,80.44,80.47,80.44,80.47,27500.0,61.0602,61.083,61.0602,61.083,27500.0
2014-10-21 13:30:00,80.47,80.47,80.47,80.47,300.0,61.083,61.083,61.083,61.083,300.0
2014-10-21 13:40:00,80.47,80.47,80.46,80.46,28300.0,61.083,61.083,61.0754,61.0754,28300.0
2014-10-21 13:50:00,80.47,80.48,80.45,80.46,8000.0,61.083,61.0906,61.0678,61.0754,8000.0
2014-10-21 14:00:00,80.47,80.48,80.46,80.48,15800.0,61.083,61.0906,61.0754,61.0906,15800.0
2014-10-21 14:10:00,80.46,80.48,80.45,80.45,28000.0,61.0754,61.0906,61.0678,61.0678,28000.0
2014-10-21 14:20:00,80.45,80.48,80.45,80.47,3500.0,61.0678,61.0906,61.0678,61.083,3500.0
2014-10-21 14:30:00,80.48,80.48,80.47,80.48,13000.0,61.0906,61.0906,61.083,61.0906,13000.0
2014-10-21 14:40:00,80.48,80.48,80.47,80.48,7500.0,61.0906,61.0906,61.083,61.0906,7500.0
2014-10-21 14:50:00,80.48,80.48,80.47,80.48,3100.0,61.0906,61.0906,61.083,61.0906,3100.0
2014-10-21 15:00:00,80.48,80.48,80.45,80.46,3200.0,61.0906,61.0906,61.0678,61.0754,3200.0
2014-10-21 15:10:00,80.45,80.48,80.45,80.48,13200.0,61.0678,61.0906,61.0678,61.0906,13200.0
2014-10-21 15:20:00,80.47,80.48,80.47,80.47,1800.0,61.083,61.0906,61.083,61.083,1800.0
2014-10-21 15:30:00,80.47,80.48,80.46,80.46,43800.0,61.083,61.0906,61.0754,61.0754,43800.0
2014-10-21 15:40:00,80.47,80.47,80.42,80.45,41800.0,61.083,61.083,61.045,61.0678,41800.0
2014-10-21 15:50:00,80.45,80.47,80.44,80.47,51500.0,61.0678,61.083,61.0602,61.083,51500.0
2014-10-22 09:30:00,80.45,80.45,80.38,80.39,31900.0,61.0678,61.0678,61.0146,61.0222,31900.0
2014-10-22 09:40:00,80.41,80.42,80.36,80.39,59700.0,61.0374,61.045,60.9995,61.0222,59700.0
2014-10-22 09:50:00,80.38,80.39,80.36,80.38,2100.0,61.0146,61.0222,60.9995,61.0146,2100.0
2014-10-22 10:00:00,80.36,80.4,80.36,80.38,6200.0,60.9995,61.0298,60.9995,61.0146,6200.0
2014-10-22 10:10:00,80.37,80.4,80.37,80.38,4900.0,61.0071,61.0298,61.0071,61.0146,4900.0
2014-10-22 10:20:00,80.37,80.37,80.34,80.35,3700.0,61.0071,61.0071,60.9843,60.9919,3700.0
2014-10-22 10:30:00,80.35,80.39,80.35,80.37,4000.0,60.9919,61.0222,60.9919,61.0071,4000.0
2014-10-22 10:40:00,80.39,80.39,80.36,80.36,32000.0,61.0222,61.0222,60.9995,60.9995,32000.0
2014-10-22 10:50:00,80.36,80.38,80.35,80.37,9400.0,60.9995,61.0146,60.9919,61.0071,9400.0
2014-10-22 11:00:00,80.37,80.39,80.37,80.39,7700.0,61.0071,61.0222,61.0071,61.0222,7700.0
2014-10-22 11:10:00,80.39,80.39,80.36,80.36,22700.0,61.0222,61.0222,60.9995,60.9995,22700.0
2014-10-22 11:20:00,80.37,80.37,80.36,80.36,2800.0,61.0071,61.0071,60.9995,60.9995,2800.0
2014-10-22 11:30:00,80.36,80.37,80.35,80.35,1700.0,60.9995,61.0071,60.9919,60.9919,1700.0
2014-10-22 11:40:00,80.37,80.38,80.35,80.36,59100.0,61.0071,61.0146,60.9919,60.9995,59100.0
2014-10-22 11:50:00,80.36,80.38,80.35,80.36,5500.0,60.9995,61.0146,60.9919,60.9995,5500.0
2014-10-22 12:00:00,80.37,80.37,80.35,80.36,5600.0,61.0071,61.0071,60.9919,60.9995,5600.0
2014-10-22 12:10:00,80.37,80.37,80.35,80.36,2700.0,61.0071,61.0071,60.9919,60.9995,2700.0
2014-10-22 12:20:00,80.35,80.38,80.35,80.37,4800.0,60.9919,61.0146,60.9919,61.0071,4800.0
2014-10-22 12:30:00,80.37,80.38,80.36,80.37,8200.0,61.0071,61.0146,60.9995,61.0071,8200.0
2014-10-22 12:40:00,80.37,80.38,80.37,80.38,4100.0,61.0071,61.0146,61.0071,61.0146,4100.0
2014-10-22 12:50:00,80.38,80.38,80.37,80.37,6400.0,61.0146,61.0146,61.0071,61.0071,6400.0
2014-10-22 13:00:00,80.38,80.39,80.37,80.37,2100.0,61.0146,61.0222,61.0071,61.0071,2100.0
2014-10-22 13:10:00,80.37,80.38,80.37,80.37,3400.0,61.0071,61.0146,61.0071,61.0071,3400.0
2014-10-22 13:20:00,80.37,80.4,80.37,80.4,10400.0,61.0071,61.0298,61.0071,61.0298,10400.0
2014-10-22 13:30:00,80.39,80.39,80.37,80.38,2800.0,61.0222,61.0222,61.0071,61.0146,2800.0
2014-10-22 13:40:00,80.37,80.39,80.37,80.38,8100.0,61.0071,61.0222,61.0071,61.0146,8100.0
2014-10-22 13:50:00,80.37,80.39,80.37,80.37,7600.0,61.0071,61.0222,61.0071,61.0071,7600.0
2014-10-22 14:00:00,80.37,80.39,80.36,80.39,19200.0,61.0071,61.0222,60.9995,61.0222,19200.0
2014-10-22 14:10:00,80.39,80.39,80.37,80.38,3600.0,61.0222,61.0222,61.0071,61.0146,3600.0
2014-10-22 14:20:00,80.37,80.4,80.37,80.4,4700.0,61.0071,61.0298,61.0071,61.0298,4700.0
2014-10-22 14:30:00,80.4,80.4,80.37,80.39,8900.0,61.0298,61.0298,61.0071,61.0222,8900.0
2014-10-22 14:40:00,80.37,80.39,80.37,80.38,10800.0,61.0071,61.0222,61.0071,61.0146,10800.0
2014-10-22 14:50:00,80.37,80.39,80.37,80.38,1300.0,61.0071,61.0222,61.0071,61.0146,1300.0
2014-10-22 15:00:00,80.38,80.39,80.37,80.37,2700.0,61.0146,61.0222,61.0071,61.0071,2700.0
2014-10-22 15:10:00,80.38,80.39,80.37,80.38,6300.0,61.0146,61.0222,61.0071,61.0146,6300.0
2014-10-22 15:20:00,80.38,80.4,80.38,80.4,5700.0,61.0146,61.0298,61.0146,61.0298,5700.0
2014-10-22 15:30:00,80.4,80.4,80.38,80.39,19200.0,61.0298,61.0298,61.0146,61.0222,19200.0
2014-10-22 15:40:00,80.38,80.4,80.38,80.4,49400.0,61.0146,61.0298,61.0146,61.0298,49400.0
2014-10-22 15:50:00,80.4,80.41,80.38,80.39,20100.0,61.0298,61.0374,61.0146,61.0222,20100.0
2014-10-23 09:30:00,80.36,80.37,80.33,80.37,6200.0,60.9995,61.0071,60.9767,61.0071,6200.0
2014-10-23 09:40:00,80.37,80.37,80.35,80.37,6200.0,61.0071,61.0071,60.9919,61.0071,6200.0
2014-10-23 09:50:00,80.36,80.37,80.35,80.37,3900.0,60.9995,61.0071,60.9919,61.0071,3900.0
2014-10-23 10:00:00,80.37,80.37,80.32,80.34,14500.0,61.0071,61.0071,60.9691,60.9843,14500.0
2014-10-23 10:10:00,80.34,80.34,80.31,80.33,6700.0,60.9843,60.9843,60.9615,60.9767,6700.0
2014-10-23 10:20:00,80.32,80.34,80.31,80.33,24400.0,60.9691,60.9843,60.9615,60.9767,24400.0
2014-10-23 10:30:00,80.32,80.33,80.31,80.32,6400.0,60.9691,60.9767,60.9615,60.9691,6400.0
2014-10-23 10:40:00,80.32,80.34,80.32,80.33,3400.0,60.9691,60.9843,60.9691,60.9767,3400.0
2014-10-23 10:50:00,80.33,80.33,80.32,80.32,7400.0,60.9767,60.9767,60.9691,60.9691,7400.0
2014-10-23 11:00:00,80.33,80.33,80.32,80.33,7600.0,60.9767,60.9767,60.9691,60.9767,7600.0
2014-10-23 11:10:00,80.32,80.33,80.32,80.32,4800.0,60.9691,60.9767,60.9691,60.9691,4800.0
2014-10-23 11:20:00,80.32,80.33,80.32,80.32,5200.0,60.9691,60.9767,60.9691,60.9691,5200.0
2014-10-23 11:30:00,80.32,80.33,80.3,80.31,7900.0,60.9691,60.9767,60.9539,60.9615,7900.0
2014-10-23 11:40:00,80.31,80.32,80.3,80.32,30900.0,60.9615,60.9691,60.9539,60.9691,30900.0
2014-10-23 11:50:00,80.31,80.32,80.3,80.3,6500.0,60.9615,60.9691,60.9539,60.9539,6500.0
2014-10-23 12:00:00,80.31,80.31,80.3,80.3,4900.0,60.9615,60.9615,60.9539,60.9539,4900.0
2014-10-23 12:10:00,80.31,80.31,80.28,80.29,8200.0,60.9615,60.9615,60.9387,60.9463,8200.0
2014-10-23 12:20:00,80.3,80.3,80.28,80.28,13000.0,60.9539,60.9539,60.9387,60.9387,13000.0
2014-10-23 12:30:00,80.28,80.3,80.28,80.3,4500.0,60.9387,60.9539,60.9387,60.9539,4500.0
2014-10-23 12:40:00,80.31,80.32,80.31,80.32,8600.0,60.9615,60.9691,60.9615,60.9691,8600.0
2014-10-23 12:50:00,80.32,80.32,80.3,80.3,10000.0,60.9691,60.9691,60.9539,60.9539,10000.0
2014-10-23 13:00:00,80.29,80.3,80.28,80.29,3100.0,60.9463,60.9539,60.9387,60.9463,3100.0
2014-10-23 13:10:00,80.29,80.3,80.29,80.3,3700.0,60.9463,60.9539,60.9463,60.9539,3700.0
2014-10-23 13:20:00,80.3,80.32,80.3,80.3,19600.0,60.9539,60.9691,60.9539,60.9539,19600.0
2014-10-23 13:30:00,80.3,80.31,80.3,80.3,5000.0,60.9539,60.9615,60.9539,60.9539,5000.0
2014-10-23 13:40:00,80.3,80.32,80.3,80.31,8100.0,60.9539,60.9691,60.9539,60.9615,8100.0
2014-10-23 13:50:00,80.31,80.31,80.3,80.3,5500.0,60.9615,60.9615,60.9539,60.9539,5500.0
2014-10-23 14:00:00,80.3,80.31,80.29,80.3,11200.0,60.9539,60.9615,60.9463,60.9539,11200.0
2014-10-23 14:10:00,80.29,80.3,80.29,80.3,4200.0,60.9463,60.9539,60.9463,60.9539,4200.0
2014-10-23 14:20:00,80.31,80.32,80.3,80.31,14600.0,60.9615,60.9691,60.9539,60.9615,14600.0
2014-10-23 14:30:00,80.31,80.32,80.31,80.32,6500.0,60.9615,60.9691,60.9615,60.9691,6500.0
2014-10-23 14:40:00,80.31,80.31,80.3,80.3,2800.0,60.9615,60.9615,60.9539,60.9539,2800.0
2014-10-23 14:50:00,80.3,80.33,80.3,80.33,6200.0,60.9539,60.9767,60.9539,60.9767,6200.0
2014-10-23 15:00:00,80.32,80.34,80.32,80.32,4000.0,60.9691,60.9843,60.9691,60.9691,4000.0
2014-10-23 15:10:00,80.32,80.33,80.31,80.31,4500.0,60.9691,60.9767,60.9615,60.9615,4500.0
2014-10-23 15:20:00,80.31,80.32,80.31,80.31,3800.0,60.9615,60.9691,60.9615,60.9615,3800.0
2014-10-23 15:30:00,80.31,80.32,80.31,80.32,5300.0,60.9615,60.9691,60.9615,60.9691,5300.0
2014-10-23 15:40:00,80.32,80.32,80.3,80.3,8900.0,60.9691,60.9691,60.9539,60.9539,8900.0
2014-10-23 15:50:00,80.31,80.34,80.3,80.31,23400.0,60.9615,60.9843,60.9539,60.9615,23400.0
2014-10-24 09:30:00,80.33,80.35,80.29,80.3,13200.0,60.9767,60.9919,60.9463,60.9539,13200.0
2014-10-24 09:40:00,80.31,80.32,80.3,80.3,3100.0,60.9615,60.9691,60.9539,60.9539,3100.0
2014-10-24 09:50:00,80.3,80.33,80.3,80.31,4000.0,60.9539,60.9767,60.9539,60.9615,4000.0
2014-10-24 10:00:00,80.3,80.33,80.3,80.32,22500.0,60.9539,60.9767,60.9539,60.9691,22500.0
2014-10-24 10:10:00,80.34,80.34,80.32,80.33,42900.0,60.9843,60.9843,60.9691,60.9767,42900.0
2014-10-24 10:20:00,80.33,80.33,80.32,80.33,1000.0,60.9767,60.9767,60.9691,60.9767,1000.0
2014-10-24 10:30:00,80.33,80.34,80.32,80.32,13800.0,60.9767,60.9843,60.9691,60.9691,13800.0
2014-10-24 10:40:00,80.33,80.33,80.31,80.31,8200.0,60.9767,60.9767,60.9615,60.9615,8200.0
2014-10-24 10:50:00,80.31,80.32,80.3,80.31,39700.0,60.9615,60.9691,60.9539,60.9615,39700.0
2014-10-24 11:00:00,80.31,80.31,80.3,80.3,3500.0,60.9615,60.9615,60.9539,60.9539,3500.0
2014-10-24 11:10:00,80.31,80.31,80.29,80.29,12100.0,60.9615,60.9615,60.9463,60.9463,12100.0
2014-10-24 11:20:00,80.29,80.29,80.28,80.29,1100.0,60.9463,60.9463,60.9387,60.9463,1100.0
2014-10-24 11:30:00,80.29,80.29,80.28,80.29,3900.0,60.9463,60.9463,60.9387,60.9463,3900.0
2014-10-24 11:40:00,80.29,80.29,80.28,80.29,1900.0,60.9463,60.9463,60.9387,60.9463,1900.0
2014-10-24 11:50:00,80.28,80.31,80.28,80.29,20900.0,60.9387,60.9615,60.9387,60.9463,20900.0
2014-10-24 12:00:00,80.3,80.31,80.29,80.3,9100.0,60.9539,60.9615,60.9463,60.9539,9100.0
2014-10-24 12:10:00,80.31,80.31,80.3,80.3,5000.0,60.9615,60.9615,60.9539,60.9539,5000.0
2014-10-24 12:20:00,80.3,80.31,80.3,80.3,5200.0,60.9539,60.9615,60.9539,60.9539,5200.0
2014-10-24 12:30:00,80.32,80.32,80.3,80.32,45300.0,60.9691,60.9691,60.9539,60.9691,45300.0
2014-10-24 12:40:00,80.32,80.32,80.31,80.31,3900.0,60.9691,60.9691,60.9615,60.9615,3900.0
2014-10-24 12:50:00,80.31,80.31,80.3,80.31,5800.0,60.9615,60.9615,60.9539,60.9615,5800.0
2014-10-24 13:00:00,80.3,80.31,80.3,80.3,4700.0,60.9539,60.9615,60.9539,60.9539,4700.0
2014-10-24 13:10:00,80.3,80.3,80.29,80.3,16400.0,60.9539,60.9539,60.9463,60.9539,16400.0
2014-10-24 13:20:00,80.3,80.32,80.3,80.32,32800.0,60.9539,60.9691,60.9539,60.9691,32800.0
2014-10-24 13:30:00,80.32,80.32,80.31,80.32,21000.0,60.9691,60.9691,60.9615,60.9691,21000.0
2014-10-24 13:40:00,80.32,80.32,80.32,80.32,1700.0,60.9691,60.9691,60.9691,60.9691,1700.0
2014-10-24 13:50:00,80.32,80.34,80.31,80.33,7000.0,60.9691,60.9843,60.9615,60.9767,7000.0
2014-10-24 14:00:00,80.33,80.33,80.32,80.33,7000.0,60.9767,60.9767,60.9691,60.9767,7000.0
2014-10-24 14:10:00,80.32,80.34,80.32,80.33,6000.0,60.9691,60.9843,60.9691,60.9767,6000.0
2014-10-24 14:20:00,80.32,80.33,80.32,80.33,4800.0,60.9691,60.9767,60.9691,60.9767,4800.0
2014-10-24 14:30:00,80.32,80.34,80.32,80.34,17100.0,60.9691,60.9843,60.9691,60.9843,17100.0
2014-10-24 14:40:00,80.33,80.34,80.32,80.33,5600.0,60.9767,60.9843,60.9691,60.9767,5600.0
2014-10-24 14:50:00,80.33,80.33,80.31,80.32,22300.0,60.9767,60.9767,60.9615,60.9691,22300.0
2014-10-24 15:00:00,80.32,80.33,80.31,80.32,23700.0,60.9691,60.9767,60.9615,60.9691,23700.0
2014-10-24 15:10:00,80.33,80.33,80.31,80.31,11000.0,60.9767,60.9767,60.9615,60.9615,11000.0
2014-10-24 15:20:00,80.31,80.33,80.31,80.33,12100.0,60.9615,60.9767,60.9615,60.9767,12100.0
2014-10-24 15:30:00,80.33,80.33,80.32,80.32,5900.0,60.9767,60.9767,60.9691,60.9691,5900.0
2014-10-24 15:40:00,80.32,80.33,80.32,80.33,8800.0,60.9691,60.9767,60.9691,60.9767,8800.0
2014-10-24 15:50:00,80.33,80.33,80.3,80.31,11100.0,60.9767,60.9767,60.9539,60.9615,11100.0
2014-10-27 09:30:00,80.34,80.35,80.31,80.33,16000.0,60.9843,60.9919,60.9615,60.9767,16000.0
2014-10-27 09:40:00,80.32,80.35,80.32,80.34,4300.0,60.9691,60.9919,60.9691,60.9843,4300.0
2014-10-27 09:50:00,80.34,80.34,80.32,80.32,4900.0,60.9843,60.9843,60.9691,60.9691,4900.0
2014-10-27 10:00:00,80.35,80.36,80.33,80.33,3700.0,60.9919,60.9995,60.9767,60.9767,3700.0
2014-10-27 10:10:00,80.33,80.36,80.31,80.33,7400.0,60.9767,60.9995,60.9615,60.9767,7400.0
2014-10-27 10:20:00,80.33,80.34,80.31,80.33,6400.0,60.9767,60.9843,60.9615,60.9767,6400.0
2014-10-27 10:30:00,80.32,80.33,80.32,80.32,2600.0,60.9691,60.9767,60.9691,60.9691,2600.0
2014-10-27 10:40:00,80.33,80.34,80.33,80.33,5900.0,60.9767,60.9843,60.9767,60.9767,5900.0
2014-10-27 10:50:00,80.34,80.35,80.34,80.35,2000.0,60.9843,60.9919,60.9843,60.9919,2000.0
2014-10-27 11:00:00,80.35,80.36,80.34,80.36,5200.0,60.9919,60.9995,60.9843,60.9995,5200.0
2014-10-27 11:10:00,80.36,80.36,80.34,80.36,4300.0,60.9995,60.9995,60.9843,60.9995,4300.0
2014-10-27 11:20:00,80.36,80.37,80.36,80.37,7700.0,60.9995,61.0071,60.9995,61.0071,7700.0
2014-10-27 11:30:00,80.37,80.38,80.35,80.38,14100.0,61.0071,61.0146,60.9919,61.0146,14100.0
2014-10-27 11:40:00,80.37,80.38,80.37,80.38,6300.0,61.0071,61.0146,61.0071,61.0146,6300.0
2014-10-27 11:50:00,80.38,80.38,80.37,80.38,8300.0,61.0146,61.0146,61.0071,61.0146,8300.0
2014-10-27 12:00:00,80.38,80.38,80.37,80.38,5700.0,61.0146,61.0146,61.0071,61.0146,5700.0
2014-10-27 12:10:00,80.37,80.38,80.35,80.36,15400.0,61.0071,61.0146,60.9919,60.9995,15400.0
2014-10-27 12:20:00,80.37,80.37,80.36,80.37,2900.0,61.0071,61.0071,60.9995,61.0071,2900.0
2014-10-27 12:30:00,80.36,80.37,80.36,80.36,8600.0,60.9995,61.0071,60.9995,60.9995,8600.0
2014-10-27 12:40:00,80.36,80.37,80.35,80.36,9500.0,60.9995,61.0071,60.9919,60.9995,9500.0
2014-10-27 12:50:00,80.36,80.37,80.35,80.36,108800.0,60.9995,61.0071,60.9919,60.9995,108800.0
2014-10-27 13:00:00,80.35,80.35,80.33,80.33,8100.0,60.9919,60.9919,60.9767,60.9767,8100.0
2014-10-27 13:10:00,80.33,80.34,80.33,80.34,900.0,60.9767,60.9843,60.9767,60.9843,900.0
2014-10-27 13:20:00,80.34,80.34,80.33,80.33,5300.0,60.9843,60.9843,60.9767,60.9767,5300.0
2014-10-27 13:30:00,80.34,80.35,80.33,80.33,25600.0,60.9843,60.9919,60.9767,60.9767,25600.0
2014-10-27 13:40:00,80.33,80.33,80.32,80.32,24300.0,60.9767,60.9767,60.9691,60.9691,24300.0
2014-10-27 13:50:00,80.33,80.33,80.31,80.33,5800.0,60.9767,60.9767,60.9615,60.9767,5800.0
2014-10-27 14:00:00,80.33,80.33,80.32,80.33,7600.0,60.9767,60.9767,60.9691,60.9767,7600.0
2014-10-27 14:10:00,80.33,80.34,80.32,80.34,10400.0,60.9767,60.9843,60.9691,60.9843,10400.0
2014-10-27 14:20:00,80.34,80.35,80.34,80.35,11700.0,60.9843,60.9919,60.9843,60.9919,11700.0
2014-10-27 14:30:00,80.34,80.35,80.33,80.34,8400.0,60.9843,60.9919,60.9767,60.9843,8400.0
2014-10-27 14:40:00,80.34,80.34,80.33,80.34,10200.0,60.9843,60.9843,60.9767,60.9843,10200.0
2014-10-27 14:50:00,80.33,80.34,80.33,80.34,13400.0,60.9767,60.9843,60.9767,60.9843,13400.0
2014-10-27 15:00:00,80.34,80.34,80.33,80.33,6900.0,60.9843,60.9843,60.9767,60.9767,6900.0
2014-10-27 15:10:00,80.33,80.35,80.32,80.33,82700.0,60.9767,60.9919,60.9691,60.9767,82700.0
2014-10-27 15:20:00,80.34,80.35,80.34,80.34,35100.0,60.9843,60.9919,60.9843,60.9843,35100.0
2014-10-27 15:30:00,80.34,80.36,80.34,80.35,33800.0,60.9843,60.9995,60.9843,60.9919,33800.0
2014-10-27 15:40:00,80.36,80.36,80.33,80.34,15600.0,60.9995,60.9995,60.9767,60.9843,15600.0
2014-10-27 15:50:00,80.33,80.34,80.33,80.34,12300.0,60.9767,60.9843,60.9767,60.9843,12300.0
2014-10-28 09:30:00,80.3,80.34,80.29,80.29,29000.0,60.9539,60.9843,60.9463,60.9463,29000.0
2014-10-28 09:40:00,80.3,80.33,80.3,80.3,2200.0,60.9539,60.9767,60.9539,60.9539,2200.0
2014-10-28 09:50:00,80.3,80.32,80.3,80.32,900.0,60.9539,60.9691,60.9539,60.9691,900.0
2014-10-28 10:00:00,80.3,80.3,80.29,80.3,2100.0,60.9539,60.9539,60.9463,60.9539,2100.0
2014-10-28 10:10:00,80.31,80.31,80.28,80.29,3000.0,60.9615,60.9615,60.9387,60.9463,3000.0
2014-10-28 10:20:00,80.28,80.29,80.28,80.28,14500.0,60.9387,60.9463,60.9387,60.9387,14500.0
2014-10-28 10:30:00,80.29,80.29,80.27,80.27,6900.0,60.9463,60.9463,60.9311,60.9311,6900.0
2014-10-28 10:40:00,80.28,80.29,80.27,80.27,7900.0,60.9387,60.9463,60.9311,60.9311,7900.0
2014-10-28 10:50:00,80.29,80.3,80.27,80.29,5900.0,60.9463,60.9539,60.9311,60.9463,5900.0
2014-10-28 11:00:00,80.29,80.3,80.27,80.27,5300.0,60.9463,60.9539,60.9311,60.9311,5300.0
2014-10-28 11:10:00,80.29,80.3,80.27,80.3,30400.0,60.9463,60.9539,60.9311,60.9539,30400.0
2014-10-28 11:20:00,80.29,80.3,80.29,80.3,2500.0,60.9463,60.9539,60.9463,60.9539,2500.0
2014-10-28 11:30:00,80.3,80.31,80.29,80.3,2500.0,60.9539,60.9615,60.9463,60.9539,2500.0
2014-10-28 11:40:00,80.3,80.3,80.29,80.3,2300.0,60.9539,60.9539,60.9463,60.9539,2300.0
2014-10-28 11:50:00,80.3,80.3,80.29,80.29,5400.0,60.9539,60.9539,60.9463,60.9463,5400.0
2014-10-28 12:00:00,80.29,80.3,80.29,80.3,18600.0,60.9463,60.9539,60.9463,60.9539,18600.0
2014-10-28 12:10:00,80.3,80.3,80.26,80.27,39300.0,60.9539,60.9539,60.9236,60.9311,39300.0
2014-10-28 12:20:00,80.27,80.28,80.25,80.25,2900.0,60.9311,60.9387,60.916,60.916,2900.0
2014-10-28 12:30:00,80.25,80.28,80.25,80.26,4900.0,60.916,60.9387,60.916,60.9236,4900.0
2014-10-28 12:40:00,80.26,80.26,80.25,80.26,11200.0,60.9236,60.9236,60.916,60.9236,11200.0
2014-10-28 12:50:00,80.25,80.26,80.25,80.25,6700.0,60.916,60.9236,60.916,60.916,6700.0
2014-10-28 13:00:00,80.25,80.26,80.25,80.25,2700.0,60.916,60.9236,60.916,60.916,2700.0
2014-10-28 13:10:00,80.26,80.26,80.24,80.24,23900.0,60.9236,60.9236,60.9084,60.9084,23900.0
2014-10-28 13:20:00,80.24,80.26,80.24,80.25,3800.0,60.9084,60.9236,60.9084,60.916,3800.0
2014-10-28 13:30:00,80.26,80.26,80.24,80.25,3000.0,60.9236,60.9236,60.9084,60.916,3000.0
2014-10-28 13:40:00,80.25,80.26,80.25,80.25,17400.0,60.916,60.9236,60.916,60.916,17400.0
2014-10-28 13:50:00,80.26,80.27,80.25,80.26,14500.0,60.9236,60.9311,60.916,60.9236,14500.0
2014-10-28 14:00:00,80.26,80.27,80.25,80.25,2500.0,60.9236,60.9311,60.916,60.916,2500.0
2014-10-28 14:10:00,80.25,80.26,80.25,80.26,25400.0,60.916,60.9236,60.916,60.9236,25400.0
2014-10-28 14:20:00,80.26,80.26,80.25,80.26,16400.0,60.9236,60.9236,60.916,60.9236,16400.0
2014-10-28 14:30:00,80.26,80.26,80.25,80.26,5500.0,60.9236,60.9236,60.916,60.9236,5500.0
2014-10-28 14:40:00,80.26,80.27,80.25,80.27,8300.0,60.9236,60.9311,60.916,60.9311,8300.0
2014-10-28 14:50:00,80.27,80.27,80.25,80.26,9700.0,60.9311,60.9311,60.916,60.9236,9700.0
2014-10-28 15:00:00,80.26,80.27,80.24,80.24,74700.0,60.9236,60.9311,60.9084,60.9084,74700.0
2014-10-28 15:10:00,80.24,80.25,80.24,80.25,2600.0,60.9084,60.916,60.9084,60.916,2600.0
2014-10-28 15:20:00,80.24,80.27,80.23,80.26,28600.0,60.9084,60.9311,60.9008,60.9236,28600.0
2014-10-28 15:30:00,80.25,80.26,80.24,80.26,27500.0,60.916,60.9236,60.9084,60.9236,27500.0
2014-10-28 15:40:00,80.25,80.26,80.25,80.26,15800.0,60.916,60.9236,60.916,60.9236,15800.0
2014-10-28 15:50:00,80.25,80.25,80.23,80.23,21400.0,60.916,60.916,60.9008,60.9008,21400.0
2014-10-29 09:30:00,80.27,80.29,80.25,80.27,8200.0,60.9311,60.9463,60.916,60.9311,8200.0
2014-10-29 09:40:00,80.26,80.27,80.25,80.26,5400.0,60.9236,60.9311,60.916,60.9236,5400.0
2014-10-29 09:50:00,80.26,80.26,80.25,80.26,10200.0,60.9236,60.9236,60.916,60.9236,10200.0
2014-10-29 10:00:00,80.26,80.27,80.25,80.26,9700.0,60.9236,60.9311,60.916,60.9236,9700.0
2014-10-29 10:10:00,80.25,80.27,80.25,80.27,600.0,60.916,60.9311,60.916,60.9311,600.0
2014-10-29 10:20:00,80.26,80.28,80.25,80.27,10300.0,60.9236,60.9387,60.916,60.9311,10300.0
2014-10-29 10:30:00,80.28,80.28,80.25,80.27,2200.0,60.9387,60.9387,60.916,60.9311,2200.0
2014-10-29 10:40:00,80.25,80.28,80.25,80.28,3000.0,60.916,60.9387,60.916,60.9387,3000.0
2014-10-29 10:50:00,80.25,80.28,80.25,80.25,3600.0,60.916,60.9387,60.916,60.916,3600.0
2014-10-29 11:00:00,80.27,80.28,80.25,80.28,3600.0,60.9311,60.9387,60.916,60.9387,3600.0
2014-10-29 11:10:00,80.27,80.28,80.24,80.25,7300.0,60.9311,60.9387,60.9084,60.916,7300.0
2014-10-29 11:20:00,80.24,80.27,80.24,80.25,3000.0,60.9084,60.9311,60.9084,60.916,3000.0
2014-10-29 11:30:00,80.24,80.27,80.24,80.24,9300.0,60.9084,60.9311,60.9084,60.9084,9300.0
2014-10-29 11:40:00,80.25,80.27,80.24,80.25,17600.0,60.916,60.9311,60.9084,60.916,17600.0
2014-10-29 11:50:00,80.26,80.26,80.24,80.26,9900.0,60.9236,60.9236,60.9084,60.9236,9900.0
2014-10-29 12:00:00,80.25,80.26,80.24,80.25,17500.0,60.916,60.9236,60.9084,60.916,17500.0
2014-10-29 12:10:00,80.24,80.25,80.24,80.25,12500.0,60.9084,60.916,60.9084,60.916,12500.0
2014-10-29 12:20:00,80.24,80.25,80.2,80.2,16900.0,60.9084,60.916,60.878,60.878,16900.0
2014-10-29 12:30:00,80.2,80.23,80.2,80.23,800.0,60.878,60.9008,60.878,60.9008,800.0
2014-10-29 12:40:00,80.23,80.24,80.23,80.23,8700.0,60.9008,60.9084,60.9008,60.9008,8700.0
2014-10-29 12:50:00,80.22,80.23,80.22,80.22,3900.0,60.8932,60.9008,60.8932,60.8932,3900.0
2014-10-29 13:00:00,80.21,80.21,80.18,80.2,24900.0,60.8856,60.8856,60.8628,60.878,24900.0
2014-10-29 13:10:00,80.2,80.22,80.19,80.21,27800.0,60.878,60.8932,60.8704,60.8856,27800.0
2014-10-29 13:20:00,80.2,80.21,80.19,80.21,4200.0,60.878,60.8856,60.8704,60.8856,4200.0
2014-10-29 13:30:00,80.21,80.21,80.19,80.21,15700.0,60.8856,60.8856,60.8704,60.8856,15700.0
2014-10-29 13:40:00,80.21,80.22,80.19,80.2,5300.0,60.8856,60.8932,60.8704,60.878,5300.0
2014-10-29 13:50:00,80.2,80.21,80.19,80.2,3200.0,60.878,60.8856,60.8704,60.878,3200.0
2014-10-29 14:00:00,80.19,80.19,80.1,80.1,18800.0,60.8704,60.8704,60.8021,60.8021,18800.0
2014-10-29 14:10:00,80.08,80.11,80.07,80.08,15700.0,60.7869,60.8097,60.7793,60.7869,15700.0
2014-10-29 14:20:00,80.08,80.08,80.01,80.08,73900.0,60.7869,60.7869,60.7338,60.7869,73900.0
2014-10-29 14:30:00,80.08,80.1,80.07,80.09,12300.0,60.7869,60.8021,60.7793,60.7945,12300.0
2014-10-29 14:40:00,80.09,80.13,80.09,80.11,33100.0,60.7945,60.8249,60.7945,60.8097,33100.0
2014-10-29 14:50:00,80.11,80.12,80.09,80.12,23200.0,60.8097,60.8173,60.7945,60.8173,23200.0
2014-10-29 15:00:00,80.12,80.12,80.1,80.11,7500.0,60.8173,60.8173,60.8021,60.8097,7500.0
2014-10-29 15:10:00,80.12,80.12,80.1,80.1,26300.0,60.8173,60.8173,60.8021,60.8021,26300.0
2014-10-29 15:20:00,80.11,80.11,80.1,80.1,9300.0,60.8097,60.8097,60.8021,60.8021,9300.0
2014-10-29 15:30:00,80.1,80.11,80.1,80.1,17500.0,60.8021,60.8097,60.8021,60.8021,17500.0
2014-10-29 15:40:00,80.11,80.11,80.1,80.11,31700.0,60.8097,60.8097,60.8021,60.8097,31700.0
2014-10-29 15:50:00,80.1,80.11,80.1,80.1,11100.0,60.8021,60.8097,60.8021,60.8021,11100.0
2014-10-30 09:30:00,80.15,80.15,80.09,80.13,19300.0,60.8401,60.8401,60.7945,60.8249,19300.0
2014-10-30 09:40:00,80.11,80.13,80.11,80.13,1300.0,60.8097,60.8249,60.8097,60.8249,1300.0
2014-10-30 09:50:00,80.13,80.13,80.11,80.13,2400.0,60.8249,60.8249,60.8097,60.8249,2400.0
2014-10-30 10:00:00,80.12,80.15,80.12,80.15,38300.0,60.8173,60.8401,60.8173,60.8401,38300.0
2014-10-30 10:10:00,80.15,80.15,80.14,80.14,8300.0,60.8401,60.8401,60.8325,60.8325,8300.0
2014-10-30 10:20:00,80.15,80.15,80.13,80.14,61500.0,60.8401,60.8401,60.8249,60.8325,61500.0
2014-10-30 10:30:00,80.15,80.15,80.14,80.15,3200.0,60.8401,60.8401,60.8325,60.8401,3200.0
2014-10-30 10:40:00,80.14,80.15,80.13,80.14,9600.0,60.8325,60.8401,60.8249,60.8325,9600.0
2014-10-30 10:50:00,80.15,80.15,80.14,80.14,12400.0,60.8401,60.8401,60.8325,60.8325,12400.0
2014-10-30 11:00:00,80.14,80.16,80.14,80.15,3200.0,60.8325,60.8476,60.8325,60.8401,3200.0
2014-10-30 11:10:00,80.14,80.15,80.13,80.14,6200.0,60.8325,60.8401,60.8249,60.8325,6200.0
2014-10-30 11:20:00,80.13,80.14,80.13,80.13,28800.0,60.8249,60.8325,60.8249,60.8249,28800.0
2014-10-30 11:30:00,80.14,80.14,80.13,80.13,3000.0,60.8325,60.8325,60.8249,60.8249,3000.0
2014-10-30 11:40:00,80.13,80.14,80.13,80.13,5700.0,60.8249,60.8325,60.8249,60.8249,5700.0
2014-10-30 11:50:00,80.14,80.14,80.13,80.13,20000.0,60.8325,60.8325,60.8249,60.8249,20000.0
2014-10-30 12:00:00,80.14,80.14,80.12,80.13,9000.0,60.8325,60.8325,60.8173,60.8249,9000.0
2014-10-30 12:10:00,80.13,80.14,80.13,80.13,5400.0,60.8249,60.8325,60.8249,60.8249,5400.0
2014-10-30 12:20:00,80.13,80.14,80.13,80.13,17900.0,60.8249,60.8325,60.8249,60.8249,17900.0
2014-10-30 12:30:00,80.13,80.14,80.12,80.14,16500.0,60.8249,60.8325,60.8173,60.8325,16500.0
2014-10-30 12:40:00,80.14,80.14,80.11,80.13,35300.0,60.8325,60.8325,60.8097,60.8249,35300.0
2014-10-30 12:50:00,80.12,80.13,80.12,80.12,6600.0,60.8173,60.8249,60.8173,60.8173,6600.0
2014-10-30 13:00:00,80.13,80.13,80.12,80.13,5100.0,60.8249,60.8249,60.8173,60.8249,5100.0
2014-10-30 13:10:00,80.12,80.13,80.11,80.11,11200.0,60.8173,60.8249,60.8097,60.8097,11200.0
2014-10-30 13:20:00,80.12,80.13,80.1,80.1,11200.0,60.8173,60.8249,60.8021,60.8021,11200.0
2014-10-30 13:30:00,80.1,80.12,80.1,80.12,14000.0,60.8021,60.8173,60.8021,60.8173,14000.0
2014-10-30 13:40:00,80.12,80.14,80.11,80.13,18400.0,60.8173,60.8325,60.8097,60.8249,18400.0
2014-10-30 13:50:00,80.14,80.14,80.11,80.11,5600.0,60.8325,60.8325,60.8097,60.8097,5600.0
2014-10-30 14:00:00,80.11,80.12,80.11,80.11,5100.0,60.8097,60.8173,60.8097,60.8097,5100.0
2014-10-30 14:10:00,80.12,80.12,80.11,80.12,7500.0,60.8173,60.8173,60.8097,60.8173,7500.0
2014-10-30 14:20:00,80.12,80.13,80.11,80.12,18200.0,60.8173,60.8249,60.8097,60.8173,18200.0
2014-10-30 14:30:00,80.12,80.12,80.11,80.11,3400.0,60.8173,60.8173,60.8097,60.8097,3400.0
2014-10-30 14:40:00,80.12,80.14,80.11,80.14,14100.0,60.8173,60.8325,60.8097,60.8325,14100.0
2014-10-30 14:50:00,80.13,80.15,80.13,80.15,15900.0,60.8249,60.8401,60.8249,60.8401,15900.0
2014-10-30 15:00:00,80.15,80.15,80.14,80.15,4500.0,60.8401,60.8401,60.8325,60.8401,4500.0
2014-10-30 15:10:00,80.15,80.15,80.13,80.14,10100.0,60.8401,60.8401,60.8249,60.8325,10100.0
2014-10-30 15:20:00,80.14,80.15,80.13,80.14,5700.0,60.8325,60.8401,60.8249,60.8325,5700.0
2014-10-30 15:30:00,80.13,80.14,80.13,80.13,7700.0,60.8249,60.8325,60.8249,60.8249,7700.0
2014-10-30 15:40:00,80.13,80.14,80.12,80.12,25200.0,60.8249,60.8325,60.8173,60.8173,25200.0
2014-10-30 15:50:00,80.12,80.15,80.12,80.13,37900.0,60.8173,60.8401,60.8173,60.8249,37900.0
2014-10-31 09:30:00,80.09,80.12,80.08,80.12,19600.0,60.7945,60.8173,60.7869,60.8173,19600.0
2014-10-31 09:40:00,80.12,80.12,80.08,80.11,16400.0,60.8173,60.8173,60.7869,60.8097,16400.0
2014-10-31 09:50:00,80.1,80.11,80.09,80.11,12000.0,60.8021,60.8097,60.7945,60.8097,12000.0
2014-10-31 10:00:00,80.1,80.12,80.09,80.12,68300.0,60.8021,60.8173,60.7945,60.8173,68300.0
2014-10-31 10:10:00,80.12,80.12,80.1,80.11,15100.0,60.8173,60.8173,60.8021,60.8097,15100.0
2014-10-31 10:20:00,80.11,80.11,80.11,80.11,300.0,60.8097,60.8097,60.8097,60.8097,300.0
2014-10-31 10:30:00,80.1,80.11,80.1,80.11,5300.0,60.8021,60.8097,60.8021,60.8097,5300.0
2014-10-31 10:40:00,80.09,80.11,80.09,80.09,7100.0,60.7945,60.8097,60.7945,60.7945,7100.0
2014-10-31 10:50:00,80.09,80.11,80.09,80.09,22200.0,60.7945,60.8097,60.7945,60.7945,22200.0
2014-10-31 11:00:00,80.09,80.1,80.08,80.09,63800.0,60.7945,60.8021,60.7869,60.7945,63800.0
2014-10-31 11:10:00,80.09,80.1,80.08,80.1,47800.0,60.7945,60.8021,60.7869,60.8021,47800.0
2014-10-31 11:20:00,80.09,80.11,80.08,80.11,54800.0,60.7945,60.8097,60.7869,60.8097,54800.0
2014-10-31 11:30:00,80.1,80.11,80.1,80.11,22000.0,60.8021,60.8097,60.8021,60.8097,22000.0
2014-10-31 11:40:00,80.11,80.11,80.09,80.09,32500.0,60.8097,60.8097,60.7945,60.7945,32500.0
2014-10-31 11:50:00,80.09,80.12,80.09,80.1,100900.0,60.7945,60.8173,60.7945,60.8021,100900.0
2014-10-31 12:00:00,80.11,80.11,80.1,80.11,12700.0,60.8097,60.8097,60.8021,60.8097,12700.0
2014-10-31 12:10:00,80.11,80.11,80.1,80.11,12200.0,60.8097,60.8097,60.8021,60.8097,12200.0
2014-10-31 12:20:00,80.11,80.11,80.1,80.11,19300.0,60.8097,60.8097,60.8021,60.8097,19300.0
2014-10-31 12:30:00,80.12,80.12,80.1,80.11,18800.0,60.8173,60.8173,60.8021,60.8097,18800.0
2014-10-31 12:40:00,80.1,80.11,80.1,80.1,10300.0,60.8021,60.8097,60.8021,60.8021,10300.0
2014-10-31 12:50:00,80.11,80.13,80.11,80.12,6800.0,60.8097,60.8249,60.8097,60.8173,6800.0
2014-10-31 13:00:00,80.12,80.12,80.11,80.12,6000.0,60.8173,60.8173,60.8097,60.8173,6000.0
2014-10-31 13:10:00,80.11,80.13,80.11,80.11,4100.0,60.8097,60.8249,60.8097,60.8097,4100.0
2014-10-31 13:20:00,80.13,80.13,80.11,80.11,6300.0,60.8249,60.8249,60.8097,60.8097,6300.0
2014-10-31 13:30:00,80.13,80.13,80.12,80.13,10900.0,60.8249,60.8249,60.8173,60.8249,10900.0
2014-10-31 13:40:00,80.12,80.13,80.11,80.12,20700.0,60.8173,60.8249,60.8097,60.8173,20700.0
2014-10-31 13:50:00,80.11,80.14,80.11,80.14,7000.0,60.8097,60.8325,60.8097,60.8325,7000.0
2014-10-31 14:00:00,80.13,80.15,80.13,80.14,14400.0,60.8249,60.8401,60.8249,60.8325,14400.0
2014-10-31 14:10:00,80.13,80.14,80.13,80.13,12400.0,60.8249,60.8325,60.8249,60.8249,12400.0
2014-10-31 14:20:00,80.15,80.15,80.14,80.14,5000.0,60.8401,60.8401,60.8325,60.8325,5000.0
2014-10-31 14:30:00,80.15,80.15,80.12,80.13,31100.0,60.8401,60.8401,60.8173,60.8249,31100.0
2014-10-31 14:40:00,80.12,80.13,80.11,80.11,15700.0,60.8173,60.8249,60.8097,60.8097,15700.0
2014-10-31 14:50:00,80.12,80.13,80.11,80.12,9600.0,60.8173,60.8249,60.8097,60.8173,9600.0
2014-10-31 15:00:00,80.12,80.13,80.11,80.12,17300.0,60.8173,60.8249,60.8097,60.8173,17300.0
2014-10-31 15:10:00,80.12,80.13,80.11,80.13,6700.0,60.8173,60.8249,60.8097,60.8249,6700.0
2014-10-31 15:20:00,80.12,80.13,80.11,80.12,10500.0,60.8173,60.8249,60.8097,60.8173,10500.0
2014-10-31 15:30:00,80.11,80.13,80.11,80.12,12400.0,60.8097,60.8249,60.8097,60.8173,12400.0
2014-10-31 15:40:00,80.12,80.13,80.11,80.13,24200.0,60.8173,60.8249,60.8097,60.8249,24200.0
2014-10-31 15:50:00,80.13,80.14,80.12,80.14,10700.0,60.8249,60.8325,60.8173,60.8325,10700.0
2014-11-03 09:30:00,79.97,79.99,79.93,79.94,144700.0,60.7984,60.8136,60.768,60.7756,144700.0
2014-11-03 09:40:00,79.95,79.98,79.95,79.96,52100.0,60.7832,60.806,60.7832,60.7908,52100.0
2014-11-03 09:50:00,79.97,79.97,79.94,79.96,32800.0,60.7984,60.7984,60.7756,60.7908,32800.0
2014-11-03 10:00:00,79.96,79.96,79.91,79.91,55400.0,60.7908,60.7908,60.7528,60.7528,55400.0
2014-11-03 10:10:00,79.92,79.93,79.88,79.9,22100.0,60.7604,60.768,60.73,60.7452,22100.0
2014-11-03 10:20:00,79.9,79.92,79.9,79.91,3500.0,60.7452,60.7604,60.7452,60.7528,3500.0
2014-11-03 10:30:00,79.9,79.92,79.9,79.9,21200.0,60.7452,60.7604,60.7452,60.7452,21200.0
2014-11-03 10:40:00,79.91,79.91,79.89,79.89,27900.0,60.7528,60.7528,60.7376,60.7376,27900.0
2014-11-03 10:50:00,79.89,79.91,79.88,79.88,33800.0,60.7376,60.7528,60.73,60.73,33800.0
2014-11-03 11:00:00,79.88,79.89,79.87,79.89,25500.0,60.73,60.7376,60.7224,60.7376,25500.0
2014-11-03 11:10:00,79.88,79.89,79.87,79.89,10300.0,60.73,60.7376,60.7224,60.7376,10300.0
2014-11-03 11:20:00,79.87,79.88,79.87,79.88,7600.0,60.7224,60.73,60.7224,60.73,7600.0
2014-11-03 11:30:00,79.87,79.89,79.87,79.88,20900.0,60.7224,60.7376,60.7224,60.73,20900.0
2014-11-03 11:40:00,79.89,79.89,79.87,79.89,2800.0,60.7376,60.7376,60.7224,60.7376,2800.0
2014-11-03 11:50:00,79.89,79.89,79.85,79.87,115800.0,60.7376,60.7376,60.7071,60.7224,115800.0
2014-11-03 12:00:00,79.88,79.89,79.88,79.88,6600.0,60.73,60.7376,60.73,60.73,6600.0
2014-11-03 12:10:00,79.88,79.89,79.88,79.89,6300.0,60.73,60.7376,60.73,60.7376,6300.0
2014-11-03 12:20:00,79.89,79.89,79.88,79.88,5700.0,60.7376,60.7376,60.73,60.73,5700.0
2014-11-03 12:30:00,79.89,79.9,79.87,79.87,15400.0,60.7376,60.7452,60.7224,60.7224,15400.0
2014-11-03 12:40:00,79.87,79.88,79.86,79.87,14700.0,60.7224,60.73,60.7148,60.7224,14700.0
2014-11-03 12:50:00,79.87,79.88,79.86,79.87,6800.0,60.7224,60.73,60.7148,60.7224,6800.0
2014-11-03 13:00:00,79.88,79.9,79.87,79.89,4000.0,60.73,60.7452,60.7224,60.7376,4000.0
2014-11-03 13:10:00,79.9,79.9,79.89,79.89,3800.0,60.7452,60.7452,60.7376,60.7376,3800.0
2014-11-03 13:20:00,79.9,79.9,79.89,79.9,2300.0,60.7452,60.7452,60.7376,60.7452,2300.0
2014-11-03 13:30:00,79.9,79.91,79.9,79.91,4000.0,60.7452,60.7528,60.7452,60.7528,4000.0
2014-11-03 13:40:00,79.9,79.91,79.9,79.9,14700.0,60.7452,60.7528,60.7452,60.7452,14700.0
2014-11-03 13:50:00,79.91,79.91,79.9,79.9,6000.0,60.7528,60.7528,60.7452,60.7452,6000.0
2014-11-03 14:00:00,79.91,79.91,79.9,79.9,6200.0,60.7528,60.7528,60.7452,60.7452,6200.0
2014-11-03 14:10:00,79.91,79.91,79.9,79.91,13800.0,60.7528,60.7528,60.7452,60.7528,13800.0
2014-11-03 14:20:00,79.91,79.91,79.9,79.9,44300.0,60.7528,60.7528,60.7452,60.7452,44300.0
2014-11-03 14:30:00,79.91,79.91,79.89,79.9,26100.0,60.7528,60.7528,60.7376,60.7452,26100.0
2014-11-03 14:40:00,79.91,79.91,79.89,79.9,5300.0,60.7528,60.7528,60.7376,60.7452,5300.0
2014-11-03 14:50:00,79.9,79.9,79.88,79.89,9700.0,60.7452,60.7452,60.73,60.7376,9700.0
2014-11-03 15:00:00,79.89,79.9,79.88,79.89,7000.0,60.7376,60.7452,60.73,60.7376,7000.0
2014-11-03 15:10:00,79.89,79.9,79.89,79.9,5000.0,60.7376,60.7452,60.7376,60.7452,5000.0
2014-11-03 15:20:00,79.89,79.89,79.88,79.89,7600.0,60.7376,60.7376,60.73,60.7376,7600.0
2014-11-03 15:30:00,79.89,79.9,79.88,79.9,8800.0,60.7376,60.7452,60.73,60.7452,8800.0
2014-11-03 15:40:00,79.89,79.9,79.88,79.88,2300.0,60.7376,60.7452,60.73,60.73,2300.0
2014-11-03 15:50:00,79.89,79.89,79.88,79.88,9700.0,60.7376,60.7376,60.73,60.73,9700.0
2014-11-04 09:30:00,79.87,79.91,79.87,79.88,27000.0,60.7224,60.7528,60.7224,60.73,27000.0
2014-11-04 09:40:00,79.89,79.89,79.87,79.88,11200.0,60.7376,60.7376,60.7224,60.73,11200.0
2014-11-04 09:50:00,79.88,79.88,79.87,79.88,4200.0,60.73,60.73,60.7224,60.73,4200.0
2014-11-04 10:00:00,79.89,79.9,79.88,79.9,9300.0,60.7376,60.7452,60.73,60.7452,9300.0
2014-11-04 10:10:00,79.9,79.93,79.9,79.92,6100.0,60.7452,60.768,60.7452,60.7604,6100.0
2014-11-04 10:20:00,79.92,79.93,79.91,79.92,10100.0,60.7604,60.768,60.7528,60.7604,10100.0
2014-11-04 10:30:00,79.93,79.93,79.91,79.92,12500.0,60.768,60.768,60.7528,60.7604,12500.0
2014-11-04 10:40:00,79.91,79.92,79.9,79.92,22000.0,60.7528,60.7604,60.7452,60.7604,22000.0
2014-11-04 10:50:00,79.92,79.92,79.91,79.91,19600.0,60.7604,60.7604,60.7528,60.7528,19600.0
2014-11-04 11:00:00,79.91,79.92,79.91,79.92,11100.0,60.7528,60.7604,60.7528,60.7604,11100.0
2014-11-04 11:10:00,79.91,79.91,79.89,79.9,6000.0,60.7528,60.7528,60.7376,60.7452,6000.0
2014-11-04 11:20:00,79.9,79.91,79.89,79.89,8400.0,60.7452,60.7528,60.7376,60.7376,8400.0
2014-11-04 11:30:00,79.89,79.9,79.88,79.9,8100.0,60.7376,60.7452,60.73,60.7452,8100.0
2014-11-04 11:40:00,79.89,79.91,79.88,79.89,13200.0,60.7376,60.7528,60.73,60.7376,13200.0
2014-11-04 11:50:00,79.9,79.91,79.89,79.91,8200.0,60.7452,60.7528,60.7376,60.7528,8200.0
2014-11-04 12:00:00,79.91,79.91,79.89,79.9,3600.0,60.7528,60.7528,60.7376,60.7452,3600.0
2014-11-04 12:10:00,79.9,79.91,79.89,79.91,4300.0,60.7452,60.7528,60.7376,60.7528,4300.0
2014-11-04 12:20:00,79.91,79.91,79.9,79.91,7200.0,60.7528,60.7528,60.7452,60.7528,7200.0
2014-11-04 12:30:00,79.91,79.91,79.9,79.91,1600.0,60.7528,60.7528,60.7452,60.7528,1600.0
2014-11-04 12:40:00,79.9,79.91,79.9,79.91,4700.0,60.7452,60.7528,60.7452,60.7528,4700.0
2014-11-04 12:50:00,79.91,79.91,79.9,79.91,3200.0,60.7528,60.7528,60.7452,60.7528,3200.0
2014-11-04 13:00:00,79.9,79.91,79.89,79.91,14600.0,60.7452,60.7528,60.7376,60.7528,14600.0
2014-11-04 13:10:00,79.9,79.91,79.9,79.9,10400.0,60.7452,60.7528,60.7452,60.7452,10400.0
2014-11-04 13:20:00,79.91,79.91,79.9,79.91,1600.0,60.7528,60.7528,60.7452,60.7528,1600.0
2014-11-04 13:30:00,79.91,79.91,79.9,79.9,2500.0,60.7528,60.7528,60.7452,60.7452,2500.0
2014-11-04 13:40:00,79.91,79.91,79.9,79.91,1300.0,60.7528,60.7528,60.7452,60.7528,1300.0
2014-11-04 13:50:00,79.91,79.91,79.88,79.88,18900.0,60.7528,60.7528,60.73,60.73,18900.0
2014-11-04 14:00:00,79.88,79.89,79.88,79.89,19800.0,60.73,60.7376,60.73,60.7376,19800.0
2014-11-04 14:10:00,79.88,79.9,79.88,79.9,55000.0,60.73,60.7452,60.73,60.7452,55000.0
2014-11-04 14:20:00,79.9,79.9,79.89,79.9,21500.0,60.7452,60.7452,60.7376,60.7452,21500.0
2014-11-04 14:30:00,79.9,79.9,79.89,79.9,7500.0,60.7452,60.7452,60.7376,60.7452,7500.0
2014-11-04 14:40:00,79.9,79.9,79.89,79.9,8700.0,60.7452,60.7452,60.7376,60.7452,8700.0
2014-11-04 14:50:00,79.9,79.9,79.88,79.88,11600.0,60.7452,60.7452,60.73,60.73,11600.0
2014-11-04 15:00:00,79.88,79.89,79.88,79.88,8700.0,60.73,60.7376,60.73,60.73,8700.0
2014-11-04 15:10:00,79.89,79.89,79.88,79.89,15700.0,60.7376,60.7376,60.73,60.7376,15700.0
2014-11-04 15:20:00,79.89,79.89,79.88,79.88,10200.0,60.7376,60.7376,60.73,60.73,10200.0
2014-11-04 15:30:00,79.89,79.9,79.88,79.89,6000.0,60.7376,60.7452,60.73,60.7376,6000.0
2014-11-04 15:40:00,79.9,79.91,79.88,79.91,19600.0,60.7452,60.7528,60.73,60.7528,19600.0
2014-11-04 15:50:00,79.9,79.91,79.89,79.89,14800.0,60.7452,60.7528,60.7376,60.7376,14800.0
2014-11-05 09:30:00,79.85,79.93,79.85,79.89,29900.0,60.7071,60.768,60.7071,60.7376,29900.0
2014-11-05 09:40:00,79.9,79.91,79.89,79.89,1700.0,60.7452,60.7528,60.7376,60.7376,1700.0
2014-11-05 09:50:00,79.89,79.91,79.85,79.91,22800.0,60.7376,60.7528,60.7071,60.7528,22800.0
2014-11-05 10:00:00,79.88,79.91,79.86,79.9,4000.0,60.73,60.7528,60.7148,60.7452,4000.0
2014-11-05 10:10:00,79.9,79.9,79.87,79.88,7500.0,60.7452,60.7452,60.7224,60.73,7500.0
2014-11-05 10:20:00,79.88,79.91,79.87,79.88,6400.0,60.73,60.7528,60.7224,60.73,6400.0
2014-11-05 10:30:00,79.9,79.92,79.89,79.92,28600.0,60.7452,60.7604,60.7376,60.7604,28600.0
2014-11-05 10:40:00,79.92,79.92,79.91,79.92,13000.0,60.7604,60.7604,60.7528,60.7604,13000.0
2014-11-05 10:50:00,79.91,79.91,79.89,79.89,9100.0,60.7528,60.7528,60.7376,60.7376,9100.0
2014-11-05 11:00:00,79.88,79.89,79.88,79.89,3300.0,60.73,60.7376,60.73,60.7376,3300.0
2014-11-05 11:10:00,79.89,79.89,79.86,79.88,8600.0,60.7376,60.7376,60.7148,60.73,8600.0
2014-11-05 11:20:00,79.88,79.88,79.87,79.88,3100.0,60.73,60.73,60.7224,60.73,3100.0
2014-11-05 11:30:00,79.88,79.88,79.87,79.88,9000.0,60.73,60.73,60.7224,60.73,9000.0
2014-11-05 11:40:00,79.88,79.92,79.88,79.91,16500.0,60.73,60.7604,60.73,60.7528,16500.0
2014-11-05 11:50:00,79.91,79.93,79.89,79.89,33600.0,60.7528,60.768,60.7376,60.7376,33600.0
2014-11-05 12:00:00,79.9,79.91,79.89,79.91,8300.0,60.7452,60.7528,60.7376,60.7528,8300.0
2014-11-05 12:10:00,79.89,79.91,79.89,79.91,8500.0,60.7376,60.7528,60.7376,60.7528,8500.0
2014-11-05 12:20:00,79.9,79.91,79.9,79.9,800.0,60.7452,60.7528,60.7452,60.7452,800.0
2014-11-05 12:30:00,79.91,79.91,79.9,79.9,7700.0,60.7528,60.7528,60.7452,60.7452,7700.0
2014-11-05 12:40:00,79.9,79.9,79.89,79.89,2900.0,60.7452,60.7452,60.7376,60.7376,2900.0
2014-11-05 12:50:00,79.89,79.9,79.89,79.9,5500.0,60.7376,60.7452,60.7376,60.7452,5500.0
2014-11-05 13:00:00,79.89,79.9,79.89,79.9,1500.0,60.7376,60.7452,60.7376,60.7452,1500.0
2014-11-05 13:10:00,79.9,79.9,79.88,79.88,6900.0,60.7452,60.7452,60.73,60.73,6900.0
2014-11-05 13:20:00,79.88,79.89,79.88,79.88,9200.0,60.73,60.7376,60.73,60.73,9200.0
2014-11-05 13:30:00,79.88,79.89,79.88,79.89,7300.0,60.73,60.7376,60.73,60.7376,7300.0
2014-11-05 13:40:00,79.88,79.91,79.88,79.89,6300.0,60.73,60.7528,60.73,60.7376,6300.0
2014-11-05 13:50:00,79.89,79.91,79.89,79.9,5600.0,60.7376,60.7528,60.7376,60.7452,5600.0
2014-11-05 14:00:00,79.91,79.91,79.88,79.91,16400.0,60.7528,60.7528,60.73,60.7528,16400.0
2014-11-05 14:10:00,79.91,79.92,79.91,79.92,8900.0,60.7528,60.7604,60.7528,60.7604,8900.0
2014-11-05 14:20:00,79.92,79.92,79.91,79.91,1900.0,60.7604,60.7604,60.7528,60.7528,1900.0
2014-11-05 14:30:00,79.92,79.92,79.91,79.91,16200.0,60.7604,60.7604,60.7528,60.7528,16200.0
2014-11-05 14:40:00,79.9,79.91,79.89,79.89,17600.0,60.7452,60.7528,60.7376,60.7376,17600.0
2014-11-05 14:50:00,79.88,79.92,79.88,79.9,21100.0,60.73,60.7604,60.73,60.7452,21100.0
2014-11-05 15:00:00,79.9,79.92,79.9,79.91,2300.0,60.7452,60.7604,60.7452,60.7528,2300.0
2014-11-05 15:10:00,79.91,79.92,79.9,79.91,11400.0,60.7528,60.7604,60.7452,60.7528,11400.0
2014-11-05 15:20:00,79.92,79.92,79.91,79.91,6300.0,60.7604,60.7604,60.7528,60.7528,6300.0
2014-11-05 15:30:00,79.92,79.93,79.91,79.92,20700.0,60.7604,60.768,60.7528,60.7604,20700.0
2014-11-05 15:40:00,79.92,79.92,79.91,79.91,6000.0,60.7604,60.7604,60.7528,60.7528,6000.0
2014-11-05 15:50:00,79.92,79.93,79.91,79.93,9600.0,60.7604,60.768,60.7528,60.768,9600.0
2014-11-06 09:30:00,79.83,79.88,79.83,79.86,66400.0,60.6919,60.73,60.6919,60.7148,66400.0
2014-11-06 09:40:00,79.86,79.87,79.86,79.87,42000.0,60.7148,60.7224,60.7148,60.7224,42000.0
2014-11-06 09:50:00,79.88,79.88,79.87,79.88,18900.0,60.73,60.73,60.7224,60.73,18900.0
2014-11-06 10:00:00,79.88,79.91,79.87,79.91,17100.0,60.73,60.7528,60.7224,60.7528,17100.0
2014-11-06 10:10:00,79.91,79.91,79.85,79.89,237600.0,60.7528,60.7528,60.7071,60.7376,237600.0
2014-11-06 10:20:00,79.89,79.9,79.88,79.89,2100.0,60.7376,60.7452,60.73,60.7376,2100.0
2014-11-06 10:30:00,79.89,79.89,79.88,79.88,19000.0,60.7376,60.7376,60.73,60.73,19000.0
2014-11-06 10:40:00,79.88,79.88,79.87,79.87,14700.0,60.73,60.73,60.7224,60.7224,14700.0
2014-11-06 10:50:00,79.88,79.88,79.86,79.87,7600.0,60.73,60.73,60.7148,60.7224,7600.0
2014-11-06 11:00:00,79.87,79.87,79.86,79.86,10500.0,60.7224,60.7224,60.7148,60.7148,10500.0
2014-11-06 11:10:00,79.87,79.87,79.86,79.86,4100.0,60.7224,60.7224,60.7148,60.7148,4100.0
2014-11-06 11:20:00,79.86,79.87,79.86,79.86,4400.0,60.7148,60.7224,60.7148,60.7148,4400.0
2014-11-06 11:30:00,79.87,79.87,79.86,79.86,2900.0,60.7224,60.7224,60.7148,60.7148,2900.0
2014-11-06 11:40:00,79.86,79.87,79.86,79.87,3100.0,60.7148,60.7224,60.7148,60.7224,3100.0
2014-11-06 11:50:00,79.87,79.87,79.86,79.87,12000.0,60.7224,60.7224,60.7148,60.7224,12000.0
2014-11-06 12:00:00,79.86,79.87,79.86,79.87,5500.0,60.7148,60.7224,60.7148,60.7224,5500.0
2014-11-06 12:10:00,79.86,79.87,79.86,79.86,5200.0,60.7148,60.7224,60.7148,60.7148,5200.0
2014-11-06 12:20:00,79.87,79.87,79.86,79.87,4200.0,60.7224,60.7224,60.7148,60.7224,4200.0
2014-11-06 12:30:00,79.87,79.87,79.84,79.84,47300.0,60.7224,60.7224,60.6995,60.6995,47300.0
2014-11-06 12:40:00,79.85,79.86,79.85,79.86,3400.0,60.7071,60.7148,60.7071,60.7148,3400.0
2014-11-06 12:50:00,79.85,79.86,79.85,79.85,1600.0,60.7071,60.7148,60.7071,60.7071,1600.0
2014-11-06 13:00:00,79.86,79.86,79.85,79.85,5300.0,60.7148,60.7148,60.7071,60.7071,5300.0
2014-11-06 13:10:00,79.85,79.86,79.84,79.85,3700.0,60.7071,60.7148,60.6995,60.7071,3700.0
2014-11-06 13:20:00,79.85,79.86,79.84,79.86,4700.0,60.7071,60.7148,60.6995,60.7148,4700.0
2014-11-06 13:30:00,79.85,79.85,79.84,79.85,10500.0,60.7071,60.7071,60.6995,60.7071,10500.0
2014-11-06 13:40:00,79.86,79.86,79.84,79.86,9300.0,60.7148,60.7148,60.6995,60.7148,9300.0
2014-11-06 13:50:00,79.85,79.86,79.85,79.86,15400.0,60.7071,60.7148,60.7071,60.7148,15400.0
2014-11-06 14:00:00,79.85,79.86,79.85,79.86,2900.0,60.7071,60.7148,60.7071,60.7148,2900.0
2014-11-06 14:10:00,79.85,79.87,79.85,79.85,14200.0,60.7071,60.7224,60.7071,60.7071,14200.0
2014-11-06 14:20:00,79.86,79.87,79.85,79.86,9200.0,60.7148,60.7224,60.7071,60.7148,9200.0
2014-11-06 14:30:00,79.86,79.87,79.85,79.86,40000.0,60.7148,60.7224,60.7071,60.7148,40000.0
2014-11-06 14:40:00,79.87,79.87,79.86,79.86,53800.0,60.7224,60.7224,60.7148,60.7148,53800.0
2014-11-06 14:50:00,79.86,79.87,79.86,79.86,33400.0,60.7148,60.7224,60.7148,60.7148,33400.0
2014-11-06 15:00:00,79.86,79.87,79.85,79.87,11900.0,60.7148,60.7224,60.7071,60.7224,11900.0
2014-11-06 15:10:00,79.86,79.86,79.85,79.85,5300.0,60.7148,60.7148,60.7071,60.7071,5300.0
2014-11-06 15:20:00,79.86,79.86,79.84,79.85,21700.0,60.7148,60.7148,60.6995,60.7071,21700.0
2014-11-06 15:30:00,79.85,79.85,79.84,79.84,7800.0,60.7071,60.7071,60.6995,60.6995,7800.0
2014-11-06 15:40:00,79.84,79.85,79.84,79.85,15400.0,60.6995,60.7071,60.6995,60.7071,15400.0
2014-11-06 15:50:00,79.84,79.86,79.84,79.85,23600.0,60.6995,60.7148,60.6995,60.7071,23600.0
2014-11-07 09:30:00,79.89,79.89,79.85,79.87,16000.0,60.7376,60.7376,60.7071,60.7224,16000.0
2014-11-07 09:40:00,79.87,79.92,79.87,79.89,2600.0,60.7224,60.7604,60.7224,60.7376,2600.0
2014-11-07 09:50:00,79.9,79.92,79.89,79.92,7700.0,60.7452,60.7604,60.7376,60.7604,7700.0
2014-11-07 10:00:00,79.91,79.93,79.9,79.91,9400.0,60.7528,60.768,60.7452,60.7528,9400.0
2014-11-07 10:10:00,79.91,79.93,79.9,79.91,27500.0,60.7528,60.768,60.7452,60.7528,27500.0
2014-11-07 10:20:00,79.91,79.94,79.91,79.94,6700.0,60.7528,60.7756,60.7528,60.7756,6700.0
2014-11-07 10:30:00,79.92,79.94,79.92,79.93,3900.0,60.7604,60.7756,60.7604,60.768,3900.0
2014-11-07 10:40:00,79.94,79.94,79.92,79.94,9500.0,60.7756,60.7756,60.7604,60.7756,9500.0
2014-11-07 10:50:00,79.93,79.94,79.93,79.93,3000.0,60.768,60.7756,60.768,60.768,3000.0
2014-11-07 11:00:00,79.93,79.94,79.93,79.93,3000.0,60.768,60.7756,60.768,60.768,3000.0
2014-11-07 11:10:00,79.94,79.94,79.93,79.94,2900.0,60.7756,60.7756,60.768,60.7756,2900.0
2014-11-07 11:20:00,79.93,79.94,79.93,79.94,10700.0,60.768,60.7756,60.768,60.7756,10700.0
2014-11-07 11:30:00,79.94,79.94,79.92,79.93,3200.0,60.7756,60.7756,60.7604,60.768,3200.0
2014-11-07 11:40:00,79.93,79.94,79.93,79.93,2900.0,60.768,60.7756,60.768,60.768,2900.0
2014-11-07 11:50:00,79.93,79.94,79.93,79.94,2900.0,60.768,60.7756,60.768,60.7756,2900.0
2014-11-07 12:00:00,79.93,79.93,79.92,79.92,20900.0,60.768,60.768,60.7604,60.7604,20900.0
2014-11-07 12:10:00,79.92,79.93,79.92,79.92,10600.0,60.7604,60.768,60.7604,60.7604,10600.0
2014-11-07 12:20:00,79.92,79.93,79.92,79.92,11300.0,60.7604,60.768,60.7604,60.7604,11300.0
2014-11-07 12:30:00,79.92,79.93,79.92,79.92,8000.0,60.7604,60.768,60.7604,60.7604,8000.0
2014-11-07 12:40:00,79.92,79.93,79.91,79.92,6000.0,60.7604,60.768,60.7528,60.7604,6000.0
2014-11-07 12:50:00,79.92,79.92,79.91,79.92,2300.0,60.7604,60.7604,60.7528,60.7604,2300.0
2014-11-07 13:00:00,79.93,79.94,79.92,79.94,2800.0,60.768,60.7756,60.7604,60.7756,2800.0
2014-11-07 13:10:00,79.93,79.94,79.93,79.94,7100.0,60.768,60.7756,60.768,60.7756,7100.0
2014-11-07 13:20:00,79.94,79.94,79.93,79.94,4700.0,60.7756,60.7756,60.768,60.7756,4700.0
2014-11-07 13:30:00,79.93,79.94,79.93,79.94,5800.0,60.768,60.7756,60.768,60.7756,5800.0
2014-11-07 13:40:00,79.93,79.94,79.93,79.94,3200.0,60.768,60.7756,60.768,60.7756,3200.0
2014-11-07 13:50:00,79.94,79.94,79.93,79.94,12900.0,60.7756,60.7756,60.768,60.7756,12900.0
2014-11-07 14:00:00,79.94,79.94,79.93,79.94,9900.0,60.7756,60.7756,60.768,60.7756,9900.0
2014-11-07 14:10:00,79.94,79.94,79.93,79.94,23500.0,60.7756,60.7756,60.768,60.7756,23500.0
2014-11-07 14:20:00,79.95,79.96,79.94,79.95,14600.0,60.7832,60.7908,60.7756,60.7832,14600.0
2014-11-07 14:30:00,79.95,79.96,79.94,79.96,3900.0,60.7832,60.7908,60.7756,60.7908,3900.0
2014-11-07 14:40:00,79.95,79.96,79.94,79.95,10600.0,60.7832,60.7908,60.7756,60.7832,10600.0
2014-11-07 14:50:00,79.95,79.95,79.94,79.94,8900.0,60.7832,60.7832,60.7756,60.7756,8900.0
2014-11-07 15:00:00,79.94,79.95,79.93,79.93,17800.0,60.7756,60.7832,60.768,60.768,17800.0
2014-11-07 15:10:00,79.93,79.94,79.92,79.92,34200.0,60.768,60.7756,60.7604,60.7604,34200.0
2014-11-07 15:20:00,79.92,79.94,79.92,79.92,19400.0,60.7604,60.7756,60.7604,60.7604,19400.0
2014-11-07 15:30:00,79.92,79.94,79.91,79.91,13500.0,60.7604,60.7756,60.7528,60.7528,13500.0
2014-11-07 15:40:00,79.92,79.96,79.92,79.95,7600.0,60.7604,60.7908,60.7604,60.7832,7600.0
2014-11-07 15:50:00,79.96,79.96,79.94,79.96,10400.0,60.7908,60.7908,60.7756,60.7908,10400.0
2014-11-10 09:30:00,79.98,79.98,79.96,79.98,20700.0,60.806,60.806,60.7908,60.806,20700.0
2014-11-10 09:40:00,79.98,79.98,79.96,79.98,4500.0,60.806,60.806,60.7908,60.806,4500.0
2014-11-10 09:50:00,79.98,79.98,79.94,79.95,7800.0,60.806,60.806,60.7756,60.7832,7800.0
2014-11-10 10:00:00,79.96,79.96,79.91,79.91,16100.0,60.7908,60.7908,60.7528,60.7528,16100.0
2014-11-10 10:10:00,79.91,79.93,79.91,79.91,4500.0,60.7528,60.768,60.7528,60.7528,4500.0
2014-11-10 10:20:00,79.92,79.94,79.91,79.93,8600.0,60.7604,60.7756,60.7528,60.768,8600.0
2014-11-10 10:30:00,79.93,79.95,79.91,79.95,8100.0,60.768,60.7832,60.7528,60.7832,8100.0
2014-11-10 10:40:00,79.93,79.95,79.91,79.93,5500.0,60.768,60.7832,60.7528,60.768,5500.0
2014-11-10 10:50:00,79.91,79.94,79.91,79.92,4300.0,60.7528,60.7756,60.7528,60.7604,4300.0
2014-11-10 11:00:00,79.92,79.95,79.92,79.94,8100.0,60.7604,60.7832,60.7604,60.7756,8100.0
2014-11-10 11:10:00,79.93,79.94,79.92,79.92,12000.0,60.768,60.7756,60.7604,60.7604,12000.0
2014-11-10 11:20:00,79.91,79.93,79.91,79.92,21300.0,60.7528,60.768,60.7528,60.7604,21300.0
2014-11-10 11:30:00,79.91,79.93,79.91,79.93,7600.0,60.7528,60.768,60.7528,60.768,7600.0
2014-11-10 11:40:00,79.93,79.93,79.92,79.92,4100.0,60.768,60.768,60.7604,60.7604,4100.0
2014-11-10 11:50:00,79.92,79.93,79.92,79.93,4700.0,60.7604,60.768,60.7604,60.768,4700.0
2014-11-10 12:00:00,79.93,79.93,79.91,79.91,6900.0,60.768,60.768,60.7528,60.7528,6900.0
2014-11-10 12:10:00,79.92,79.93,79.91,79.93,12000.0,60.7604,60.768,60.7528,60.768,12000.0
2014-11-10 12:20:00,79.92,79.93,79.91,79.92,14900.0,60.7604,60.768,60.7528,60.7604,14900.0
2014-11-10 12:30:00,79.92,79.92,79.91,79.91,8400.0,60.7604,60.7604,60.7528,60.7528,8400.0
2014-11-10 12:40:00,79.91,79.92,79.91,79.92,7200.0,60.7528,60.7604,60.7528,60.7604,7200.0
2014-11-10 12:50:00,79.92,79.92,79.91,79.92,4400.0,60.7604,60.7604,60.7528,60.7604,4400.0
2014-11-10 13:00:00,79.91,79.92,79.9,79.91,5900.0,60.7528,60.7604,60.7452,60.7528,5900.0
2014-11-10 13:10:00,79.91,79.91,79.89,79.9,23400.0,60.7528,60.7528,60.7376,60.7452,23400.0
2014-11-10 13:20:00,79.9,79.91,79.89,79.89,12300.0,60.7452,60.7528,60.7376,60.7376,12300.0
2014-11-10 13:30:00,79.9,79.9,79.89,79.89,7600.0,60.7452,60.7452,60.7376,60.7376,7600.0
2014-11-10 13:40:00,79.9,79.91,79.89,79.9,4400.0,60.7452,60.7528,60.7376,60.7452,4400.0
2014-11-10 13:50:00,79.9,79.9,79.89,79.9,4100.0,60.7452,60.7452,60.7376,60.7452,4100.0
2014-11-10 14:00:00,79.9,79.9,79.89,79.9,6100.0,60.7452,60.7452,60.7376,60.7452,6100.0
2014-11-10 14:10:00,79.89,79.9,79.89,79.89,2500.0,60.7376,60.7452,60.7376,60.7376,2500.0
2014-11-10 14:20:00,79.9,79.91,79.89,79.91,29100.0,60.7452,60.7528,60.7376,60.7528,29100.0
2014-11-10 14:30:00,79.91,79.91,79.89,79.9,5300.0,60.7528,60.7528,60.7376,60.7452,5300.0
2014-11-10 14:40:00,79.91,79.91,79.9,79.91,4800.0,60.7528,60.7528,60.7452,60.7528,4800.0
2014-11-10 14:50:00,79.9,79.91,79.87,79.89,24100.0,60.7452,60.7528,60.7224,60.7376,24100.0
2014-11-10 15:00:00,79.9,79.9,79.88,79.9,5100.0,60.7452,60.7452,60.73,60.7452,5100.0
2014-11-10 15:10:00,79.89,79.91,79.88,79.9,8600.0,60.7376,60.7528,60.73,60.7452,8600.0
2014-11-10 15:20:00,79.9,79.91,79.88,79.88,6800.0,60.7452,60.7528,60.73,60.73,6800.0
2014-11-10 15:30:00,79.88,79.9,79.88,79.89,12500.0,60.73,60.7452,60.73,60.7376,12500.0
2014-11-10 15:40:00,79.9,79.91,79.88,79.91,6100.0,60.7452,60.7528,60.73,60.7528,6100.0
2014-11-10 15:50:00,79.9,79.91,79.89,79.91,22600.0,60.7452,60.7528,60.7376,60.7528,22600.0
2014-11-11 09:30:00,79.9,79.94,79.9,79.94,12900.0,60.7452,60.7756,60.7452,60.7756,12900.0
2014-11-11 09:40:00,79.9,79.94,79.89,79.9,4700.0,60.7452,60.7756,60.7376,60.7452,4700.0
2014-11-11 09:50:00,79.92,79.92,79.89,79.91,6200.0,60.7604,60.7604,60.7376,60.7528,6200.0
2014-11-11 10:00:00,79.91,79.92,79.91,79.92,14100.0,60.7528,60.7604,60.7528,60.7604,14100.0
2014-11-11 10:10:00,79.92,79.92,79.91,79.92,14800.0,60.7604,60.7604,60.7528,60.7604,14800.0
2014-11-11 10:20:00,79.92,79.92,79.92,79.92,6100.0,60.7604,60.7604,60.7604,60.7604,6100.0
2014-11-11 10:30:00,79.92,79.92,79.9,79.92,17400.0,60.7604,60.7604,60.7452,60.7604,17400.0
2014-11-11 10:40:00,79.92,79.92,79.91,79.92,6100.0,60.7604,60.7604,60.7528,60.7604,6100.0
2014-11-11 10:50:00,79.92,79.92,79.91,79.92,4500.0,60.7604,60.7604,60.7528,60.7604,4500.0
2014-11-11 11:00:00,79.92,79.92,79.91,79.92,2500.0,60.7604,60.7604,60.7528,60.7604,2500.0
2014-11-11 11:10:00,79.92,79.92,79.91,79.91,12000.0,60.7604,60.7604,60.7528,60.7528,12000.0
2014-11-11 11:20:00,79.92,79.92,79.91,79.92,6900.0,60.7604,60.7604,60.7528,60.7604,6900.0
2014-11-11 11:30:00,79.92,79.92,79.91,79.92,11500.0,60.7604,60.7604,60.7528,60.7604,11500.0
2014-11-11 11:40:00,79.92,79.92,79.91,79.92,12600.0,60.7604,60.7604,60.7528,60.7604,12600.0
2014-11-11 11:50:00,79.92,79.92,79.91,79.92,2600.0,60.7604,60.7604,60.7528,60.7604,2600.0
2014-11-11 12:00:00,79.92,79.92,79.91,79.92,3300.0,60.7604,60.7604,60.7528,60.7604,3300.0
2014-11-11 12:10:00,79.91,79.92,79.91,79.92,8300.0,60.7528,60.7604,60.7528,60.7604,8300.0
2014-11-11 12:20:00,79.91,79.92,79.89,79.9,19600.0,60.7528,60.7604,60.7376,60.7452,19600.0
2014-11-11 12:30:00,79.9,79.9,79.89,79.89,2800.0,60.7452,60.7452,60.7376,60.7376,2800.0
2014-11-11 12:40:00,79.9,79.9,79.89,79.89,3500.0,60.7452,60.7452,60.7376,60.7376,3500.0
2014-11-11 12:50:00,79.9,79.9,79.89,79.89,7000.0,60.7452,60.7452,60.7376,60.7376,7000.0
2014-11-11 13:00:00,79.9,79.9,79.89,79.9,900.0,60.7452,60.7452,60.7376,60.7452,900.0
2014-11-11 13:10:00,79.9,79.9,79.89,79.89,3800.0,60.7452,60.7452,60.7376,60.7376,3800.0
2014-11-11 13:20:00,79.89,79.9,79.89,79.9,8300.0,60.7376,60.7452,60.7376,60.7452,8300.0
2014-11-11 13:30:00,79.9,79.9,79.89,79.9,1800.0,60.7452,60.7452,60.7376,60.7452,1800.0
2014-11-11 13:40:00,79.9,79.9,79.89,79.89,1700.0,60.7452,60.7452,60.7376,60.7376,1700.0
2014-11-11 13:50:00,79.9,79.9,79.89,79.89,4000.0,60.7452,60.7452,60.7376,60.7376,4000.0
2014-11-11 14:00:00,79.89,79.9,79.89,79.9,1900.0,60.7376,60.7452,60.7376,60.7452,1900.0
2014-11-11 14:10:00,79.9,79.91,79.89,79.89,2300.0,60.7452,60.7528,60.7376,60.7376,2300.0
2014-11-11 14:20:00,79.9,79.91,79.9,79.9,8800.0,60.7452,60.7528,60.7452,60.7452,8800.0
2014-11-11 14:30:00,79.9,79.91,79.9,79.91,2300.0,60.7452,60.7528,60.7452,60.7528,2300.0
2014-11-11 14:40:00,79.91,79.92,79.91,79.91,18000.0,60.7528,60.7604,60.7528,60.7528,18000.0
2014-11-11 14:50:00,79.92,79.92,79.91,79.92,1200.0,60.7604,60.7604,60.7528,60.7604,1200.0
2014-11-11 15:00:00,79.91,79.92,79.9,79.9,6300.0,60.7528,60.7604,60.7452,60.7452,6300.0
2014-11-11 15:10:00,79.9,79.92,79.9,79.92,20800.0,60.7452,60.7604,60.7452,60.7604,20800.0
2014-11-11 15:20:00,79.92,79.92,79.91,79.92,6000.0,60.7604,60.7604,60.7528,60.7604,6000.0
2014-11-11 15:30:00,79.92,79.92,79.91,79.91,3600.0,60.7604,60.7604,60.7528,60.7528,3600.0
2014-11-11 15:40:00,79.91,79.92,79.91,79.91,11200.0,60.7528,60.7604,60.7528,60.7528,11200.0
2014-11-11 15:50:00,79.92,79.92,79.91,79.92,23800.0,60.7604,60.7604,60.7528,60.7604,23800.0
2014-11-12 09:30:00,79.93,79.95,79.92,79.95,10100.0,60.768,60.7832,60.7604,60.7832,10100.0
2014-11-12 09:40:00,79.95,79.95,79.93,79.93,1200.0,60.7832,60.7832,60.768,60.768,1200.0
2014-11-12 09:50:00,79.95,79.95,79.94,79.94,5800.0,60.7832,60.7832,60.7756,60.7756,5800.0
2014-11-12 10:00:00,79.94,79.95,79.92,79.93,23100.0,60.7756,60.7832,60.7604,60.768,23100.0
2014-11-12 10:10:00,79.92,79.95,79.92,79.94,12700.0,60.7604,60.7832,60.7604,60.7756,12700.0
2014-11-12 10:20:00,79.94,79.95,79.93,79.95,1500.0,60.7756,60.7832,60.768,60.7832,1500.0
2014-11-12 10:30:00,79.95,79.95,79.94,79.94,3700.0,60.7832,60.7832,60.7756,60.7756,3700.0
2014-11-12 10:40:00,79.95,79.95,79.93,79.93,8200.0,60.7832,60.7832,60.768,60.768,8200.0
2014-11-12 10:50:00,79.93,79.94,79.93,79.93,15500.0,60.768,60.7756,60.768,60.768,15500.0
2014-11-12 11:00:00,79.93,79.93,79.92,79.93,5500.0,60.768,60.768,60.7604,60.768,5500.0
2014-11-12 11:10:00,79.93,79.93,79.91,79.91,8000.0,60.768,60.768,60.7528,60.7528,8000.0
2014-11-12 11:20:00,79.91,79.92,79.9,79.9,4600.0,60.7528,60.7604,60.7452,60.7452,4600.0
2014-11-12 11:30:00,79.91,79.91,79.9,79.91,3000.0,60.7528,60.7528,60.7452,60.7528,3000.0
2014-11-12 11:40:00,79.91,79.92,79.9,79.9,2100.0,60.7528,60.7604,60.7452,60.7452,2100.0
2014-11-12 11:50:00,79.92,79.92,79.9,79.9,2600.0,60.7604,60.7604,60.7452,60.7452,2600.0
2014-11-12 12:00:00,79.91,79.92,79.9,79.91,1600.0,60.7528,60.7604,60.7452,60.7528,1600.0
2014-11-12 12:10:00,79.9,79.91,79.89,79.91,9700.0,60.7452,60.7528,60.7376,60.7528,9700.0
2014-11-12 12:20:00,79.9,79.91,79.88,79.88,17500.0,60.7452,60.7528,60.73,60.73,17500.0
2014-11-12 12:30:00,79.88,79.9,79.88,79.9,3800.0,60.73,60.7452,60.73,60.7452,3800.0
2014-11-12 12:40:00,79.89,79.91,79.89,79.89,3100.0,60.7376,60.7528,60.7376,60.7376,3100.0
2014-11-12 12:50:00,79.9,79.9,79.88,79.88,3700.0,60.7452,60.7452,60.73,60.73,3700.0
2014-11-12 13:00:00,79.89,79.89,79.88,79.88,7100.0,60.7376,60.7376,60.73,60.73,7100.0
2014-11-12 13:10:00,79.88,79.89,79.86,79.87,23400.0,60.73,60.7376,60.7148,60.7224,23400.0
2014-11-12 13:20:00,79.88,79.89,79.87,79.87,8000.0,60.73,60.7376,60.7224,60.7224,8000.0
2014-11-12 13:30:00,79.89,79.9,79.87,79.87,9400.0,60.7376,60.7452,60.7224,60.7224,9400.0
2014-11-12 13:40:00,79.88,79.9,79.87,79.87,3000.0,60.73,60.7452,60.7224,60.7224,3000.0
2014-11-12 13:50:00,79.86,79.9,79.86,79.87,12600.0,60.7148,60.7452,60.7148,60.7224,12600.0
2014-11-12 14:00:00,79.89,79.89,79.86,79.87,9900.0,60.7376,60.7376,60.7148,60.7224,9900.0
2014-11-12 14:10:00,79.86,79.88,79.86,79.88,1800.0,60.7148,60.73,60.7148,60.73,1800.0
2014-11-12 14:20:00,79.87,79.89,79.87,79.89,11100.0,60.7224,60.7376,60.7224,60.7376,11100.0
2014-11-12 14:30:00,79.88,79.89,79.87,79.88,3400.0,60.73,60.7376,60.7224,60.73,3400.0
2014-11-12 14:40:00,79.89,79.9,79.88,79.89,18200.0,60.7376,60.7452,60.73,60.7376,18200.0
2014-11-12 14:50:00,79.9,79.9,79.89,79.9,10000.0,60.7452,60.7452,60.7376,60.7452,10000.0
2014-11-12 15:00:00,79.89,79.9,79.88,79.89,11600.0,60.7376,60.7452,60.73,60.7376,11600.0
2014-11-12 15:10:00,79.89,79.9,79.88,79.89,11600.0,60.7376,60.7452,60.73,60.7376,11600.0
2014-11-12 15:20:00,79.88,79.9,79.88,79.89,9500.0,60.73,60.7452,60.73,60.7376,9500.0
2014-11-12 15:30:00,79.89,79.9,79.89,79.9,15000.0,60.7376,60.7452,60.7376,60.7452,15000.0
2014-11-12 15:40:00,79.9,79.92,79.89,79.91,11000.0,60.7452,60.7604,60.7376,60.7528,11000.0
2014-11-12 15:50:00,79.91,79.92,79.9,79.91,18600.0,60.7528,60.7604,60.7452,60.7528,18600.0
2014-11-13 09:30:00,79.93,79.94,79.87,79.87,15400.0,60.768,60.7756,60.7224,60.7224,15400.0
2014-11-13 09:40:00,79.87,79.92,79.86,79.88,86100.0,60.7224,60.7604,60.7148,60.73,86100.0
2014-11-13 09:50:00,79.9,79.9,79.86,79.89,17800.0,60.7452,60.7452,60.7148,60.7376,17800.0
2014-11-13 10:00:00,79.9,79.91,79.88,79.88,2600.0,60.7452,60.7528,60.73,60.73,2600.0
2014-11-13 10:10:00,79.9,79.91,79.88,79.91,7000.0,60.7452,60.7528,60.73,60.7528,7000.0
2014-11-13 10:20:00,79.9,79.91,79.88,79.88,2700.0,60.7452,60.7528,60.73,60.73,2700.0
2014-11-13 10:30:00,79.9,79.91,79.89,79.91,2900.0,60.7452,60.7528,60.7376,60.7528,2900.0
2014-11-13 10:40:00,79.9,79.92,79.9,79.92,26100.0,60.7452,60.7604,60.7452,60.7604,26100.0
2014-11-13 10:50:00,79.91,79.92,79.89,79.9,8400.0,60.7528,60.7604,60.7376,60.7452,8400.0
2014-11-13 11:00:00,79.89,79.91,79.89,79.89,5600.0,60.7376,60.7528,60.7376,60.7376,5600.0
2014-11-13 11:10:00,79.89,79.9,79.88,79.88,8300.0,60.7376,60.7452,60.73,60.73,8300.0
2014-11-13 11:20:00,79.88,79.9,79.88,79.89,5500.0,60.73,60.7452,60.73,60.7376,5500.0
2014-11-13 11:30:00,79.9,79.92,79.89,79.9,18300.0,60.7452,60.7604,60.7376,60.7452,18300.0
2014-11-13 11:40:00,79.9,79.92,79.89,79.89,5700.0,60.7452,60.7604,60.7376,60.7376,5700.0
2014-11-13 11:50:00,79.89,79.9,79.89,79.89,10600.0,60.7376,60.7452,60.7376,60.7376,10600.0
2014-11-13 12:00:00,79.9,79.92,79.89,79.92,28600.0,60.7452,60.7604,60.7376,60.7604,28600.0
2014-11-13 12:10:00,79.91,79.91,79.88,79.91,11300.0,60.7528,60.7528,60.73,60.7528,11300.0
2014-11-13 12:20:00,79.91,79.91,79.9,79.91,3800.0,60.7528,60.7528,60.7452,60.7528,3800.0
2014-11-13 12:30:00,79.9,79.91,79.9,79.91,2800.0,60.7452,60.7528,60.7452,60.7528,2800.0
2014-11-13 12:40:00,79.91,79.91,79.91,79.91,7900.0,60.7528,60.7528,60.7528,60.7528,7900.0
2014-11-13 12:50:00,79.91,79.91,79.9,79.9,1100.0,60.7528,60.7528,60.7452,60.7452,1100.0
2014-11-13 13:00:00,79.91,79.91,79.9,79.91,3000.0,60.7528,60.7528,60.7452,60.7528,3000.0
2014-11-13 13:10:00,79.91,79.91,79.9,79.91,9000.0,60.7528,60.7528,60.7452,60.7528,9000.0
2014-11-13 13:20:00,79.91,79.92,79.9,79.92,10700.0,60.7528,60.7604,60.7452,60.7604,10700.0
2014-11-13 13:30:00,79.91,79.92,79.91,79.92,3600.0,60.7528,60.7604,60.7528,60.7604,3600.0
2014-11-13 13:40:00,79.92,79.92,79.91,79.91,13300.0,60.7604,60.7604,60.7528,60.7528,13300.0
2014-11-13 13:50:00,79.91,79.91,79.89,79.9,8000.0,60.7528,60.7528,60.7376,60.7452,8000.0
2014-11-13 14:00:00,79.9,79.9,79.89,79.89,5500.0,60.7452,60.7452,60.7376,60.7376,5500.0
2014-11-13 14:10:00,79.9,79.92,79.9,79.91,21600.0,60.7452,60.7604,60.7452,60.7528,21600.0
2014-11-13 14:20:00,79.91,79.93,79.9,79.93,17800.0,60.7528,60.768,60.7452,60.768,17800.0
2014-11-13 14:30:00,79.92,79.94,79.92,79.93,26200.0,60.7604,60.7756,60.7604,60.768,26200.0
2014-11-13 14:40:00,79.92,79.94,79.92,79.94,23000.0,60.7604,60.7756,60.7604,60.7756,23000.0
2014-11-13 14:50:00,79.92,79.94,79.92,79.94,3400.0,60.7604,60.7756,60.7604,60.7756,3400.0
2014-11-13 15:00:00,79.93,79.94,79.93,79.94,4900.0,60.768,60.7756,60.768,60.7756,4900.0
2014-11-13 15:10:00,79.94,79.94,79.92,79.93,32400.0,60.7756,60.7756,60.7604,60.768,32400.0
2014-11-13 15:20:00,79.93,79.94,79.92,79.93,13100.0,60.768,60.7756,60.7604,60.768,13100.0
2014-11-13 15:30:00,79.92,79.93,79.85,79.86,190900.0,60.7604,60.768,60.7071,60.7148,190900.0
2014-11-13 15:40:00,79.86,79.91,79.86,79.87,49700.0,60.7148,60.7528,60.7148,60.7224,49700.0
2014-11-13 15:50:00,79.88,79.91,79.86,79.86,17200.0,60.73,60.7528,60.7148,60.7148,17200.0
2014-11-14 09:30:00,79.88,79.9,79.83,79.85,24600.0,60.73,60.7452,60.6919,60.7071,24600.0
2014-11-14 09:40:00,79.85,79.87,79.85,79.86,1700.0,60.7071,60.7224,60.7071,60.7148,1700.0
2014-11-14 09:50:00,79.85,79.88,79.85,79.87,6100.0,60.7071,60.73,60.7071,60.7224,6100.0
2014-11-14 10:00:00,79.88,79.9,79.86,79.89,11900.0,60.73,60.7452,60.7148,60.7376,11900.0
2014-11-14 10:10:00,79.89,79.89,79.87,79.87,70200.0,60.7376,60.7376,60.7224,60.7224,70200.0
2014-11-14 10:20:00,79.88,79.89,79.88,79.89,31900.0,60.73,60.7376,60.73,60.7376,31900.0
2014-11-14 10:30:00,79.89,79.9,79.88,79.9,6100.0,60.7376,60.7452,60.73,60.7452,6100.0
2014-11-14 10:40:00,79.89,79.9,79.89,79.89,4700.0,60.7376,60.7452,60.7376,60.7376,4700.0
2014-11-14 10:50:00,79.89,79.9,79.89,79.9,14800.0,60.7376,60.7452,60.7376,60.7452,14800.0
2014-11-14 11:00:00,79.89,79.91,79.89,79.91,5100.0,60.7376,60.7528,60.7376,60.7528,5100.0
2014-11-14 11:10:00,79.91,79.91,79.89,79.9,70800.0,60.7528,60.7528,60.7376,60.7452,70800.0
2014-11-14 11:20:00,79.9,79.91,79.9,79.91,7200.0,60.7452,60.7528,60.7452,60.7528,7200.0
2014-11-14 11:30:00,79.9,79.92,79.9,79.9,7600.0,60.7452,60.7604,60.7452,60.7452,7600.0
2014-11-14 11:40:00,79.9,79.94,79.9,79.93,28300.0,60.7452,60.7756,60.7452,60.768,28300.0
2014-11-14 11:50:00,79.93,79.95,79.93,79.95,17100.0,60.768,60.7832,60.768,60.7832,17100.0
2014-11-14 12:00:00,79.95,79.95,79.93,79.95,19500.0,60.7832,60.7832,60.768,60.7832,19500.0
2014-11-14 12:10:00,79.94,79.95,79.9,79.91,14000.0,60.7756,60.7832,60.7452,60.7528,14000.0
2014-11-14 12:20:00,79.91,79.94,79.91,79.92,132300.0,60.7528,60.7756,60.7528,60.7604,132300.0
2014-11-14 12:30:00,79.92,79.93,79.9,79.9,28200.0,60.7604,60.768,60.7452,60.7452,28200.0
2014-11-14 12:40:00,79.9,79.92,79.9,79.92,7000.0,60.7452,60.7604,60.7452,60.7604,7000.0
2014-11-14 12:50:00,79.92,79.95,79.91,79.92,24000.0,60.7604,60.7832,60.7528,60.7604,24000.0
2014-11-14 13:00:00,79.91,79.95,79.91,79.94,8200.0,60.7528,60.7832,60.7528,60.7756,8200.0
2014-11-14 13:10:00,79.93,79.97,79.93,79.97,21000.0,60.768,60.7984,60.768,60.7984,21000.0
2014-11-14 13:20:00,79.96,79.97,79.95,79.95,9500.0,60.7908,60.7984,60.7832,60.7832,9500.0
2014-11-14 13:30:00,79.97,79.97,79.95,79.95,1800.0,60.7984,60.7984,60.7832,60.7832,1800.0
2014-11-14 13:40:00,79.95,79.97,79.95,79.96,10700.0,60.7832,60.7984,60.7832,60.7908,10700.0
2014-11-14 13:50:00,79.95,79.97,79.94,79.94,4900.0,60.7832,60.7984,60.7756,60.7756,4900.0
2014-11-14 14:00:00,79.94,79.97,79.94,79.95,31300.0,60.7756,60.7984,60.7756,60.7832,31300.0
2014-11-14 14:10:00,79.96,79.97,79.94,79.97,7800.0,60.7908,60.7984,60.7756,60.7984,7800.0
2014-11-14 14:20:00,79.96,79.97,79.93,79.94,8300.0,60.7908,60.7984,60.768,60.7756,8300.0
2014-11-14 14:30:00,79.95,79.97,79.93,79.96,11800.0,60.7832,60.7984,60.768,60.7908,11800.0
2014-11-14 14:40:00,79.97,79.98,79.96,79.97,13700.0,60.7984,60.806,60.7908,60.7984,13700.0
2014-11-14 14:50:00,79.98,79.99,79.96,79.97,8500.0,60.806,60.8136,60.7908,60.7984,8500.0
2014-11-14 15:00:00,79.98,79.98,79.95,79.96,4800.0,60.806,60.806,60.7832,60.7908,4800.0
2014-11-14 15:10:00,79.96,79.99,79.96,79.98,8700.0,60.7908,60.8136,60.7908,60.806,8700.0
2014-11-14 15:20:00,79.97,79.98,79.97,79.97,10300.0,60.7984,60.806,60.7984,60.7984,10300.0
2014-11-14 15:30:00,79.97,79.98,79.96,79.98,18000.0,60.7984,60.806,60.7908,60.806,18000.0
2014-11-14 15:40:00,79.98,79.98,79.96,79.97,50800.0,60.806,60.806,60.7908,60.7984,50800.0
2014-11-14 15:50:00,79.97,79.98,79.96,79.97,39700.0,60.7984,60.806,60.7908,60.7984,39700.0
2014-11-17 09:30:00,79.97,80.01,79.96,80.0,64100.0,60.7984,60.8288,60.7908,60.8212,64100.0
2014-11-17 09:40:00,79.99,80.01,79.97,79.98,24900.0,60.8136,60.8288,60.7984,60.806,24900.0
2014-11-17 09:50:00,79.99,80.0,79.98,79.99,27600.0,60.8136,60.8212,60.806,60.8136,27600.0
2014-11-17 10:00:00,79.99,80.0,79.97,79.98,33000.0,60.8136,60.8212,60.7984,60.806,33000.0
2014-11-17 10:10:00,79.98,79.99,79.97,79.98,28500.0,60.806,60.8136,60.7984,60.806,28500.0
2014-11-17 10:20:00,79.98,80.0,79.97,79.99,30100.0,60.806,60.8212,60.7984,60.8136,30100.0
2014-11-17 10:30:00,79.99,80.0,79.98,79.99,28600.0,60.8136,60.8212,60.806,60.8136,28600.0
2014-11-17 10:40:00,79.99,80.0,79.98,80.0,16200.0,60.8136,60.8212,60.806,60.8212,16200.0
2014-11-17 10:50:00,79.99,79.99,79.98,79.99,24000.0,60.8136,60.8136,60.806,60.8136,24000.0
2014-11-17 11:00:00,79.99,80.0,79.98,80.0,36300.0,60.8136,60.8212,60.806,60.8212,36300.0
2014-11-17 11:10:00,80.0,80.0,79.98,79.98,34200.0,60.8212,60.8212,60.806,60.806,34200.0
2014-11-17 11:20:00,79.98,79.99,79.97,79.98,26600.0,60.806,60.8136,60.7984,60.806,26600.0
2014-11-17 11:30:00,79.98,79.99,79.97,79.99,18100.0,60.806,60.8136,60.7984,60.8136,18100.0
2014-11-17 11:40:00,79.98,79.99,79.98,79.99,18300.0,60.806,60.8136,60.806,60.8136,18300.0
2014-11-17 11:50:00,79.99,80.0,79.98,79.99,19200.0,60.8136,60.8212,60.806,60.8136,19200.0
2014-11-17 12:00:00,79.99,80.0,79.99,79.99,37800.0,60.8136,60.8212,60.8136,60.8136,37800.0
2014-11-17 12:10:00,79.99,80.0,79.99,80.0,11600.0,60.8136,60.8212,60.8136,60.8212,11600.0
2014-11-17 12:20:00,80.0,80.0,79.98,80.0,7200.0,60.8212,60.8212,60.806,60.8212,7200.0
2014-11-17 12:30:00,79.99,80.01,79.99,80.0,9700.0,60.8136,60.8288,60.8136,60.8212,9700.0
2014-11-17 12:40:00,80.0,80.01,79.99,80.0,16900.0,60.8212,60.8288,60.8136,60.8212,16900.0
2014-11-17 12:50:00,80.0,80.0,79.99,80.0,10500.0,60.8212,60.8212,60.8136,60.8212,10500.0
2014-11-17 13:00:00,80.0,80.0,79.99,80.0,11100.0,60.8212,60.8212,60.8136,60.8212,11100.0
2014-11-17 13:10:00,80.0,80.01,79.99,80.0,19900.0,60.8212,60.8288,60.8136,60.8212,19900.0
2014-11-17 13:20:00,80.0,80.0,79.99,80.0,15100.0,60.8212,60.8212,60.8136,60.8212,15100.0
2014-11-17 13:30:00,79.99,80.0,79.99,80.0,10200.0,60.8136,60.8212,60.8136,60.8212,10200.0
2014-11-17 13:40:00,79.99,80.01,79.99,80.01,22900.0,60.8136,60.8288,60.8136,60.8288,22900.0
2014-11-17 13:50:00,80.0,80.01,79.98,79.99,48800.0,60.8212,60.8288,60.806,60.8136,48800.0
2014-11-17 14:00:00,79.98,79.99,79.98,79.98,26300.0,60.806,60.8136,60.806,60.806,26300.0
2014-11-17 14:10:00,79.99,79.99,79.98,79.99,23200.0,60.8136,60.8136,60.806,60.8136,23200.0
2014-11-17 14:20:00,79.98,79.99,79.98,79.99,14000.0,60.806,60.8136,60.806,60.8136,14000.0
2014-11-17 14:30:00,79.98,79.99,79.98,79.99,16900.0,60.806,60.8136,60.806,60.8136,16900.0
2014-11-17 14:40:00,79.98,79.99,79.98,79.99,49300.0,60.806,60.8136,60.806,60.8136,49300.0
2014-11-17 14:50:00,79.98,79.99,79.98,79.98,43600.0,60.806,60.8136,60.806,60.806,43600.0
2014-11-17 15:00:00,79.99,79.99,79.97,79.98,23000.0,60.8136,60.8136,60.7984,60.806,23000.0
2014-11-17 15:10:00,79.98,79.98,79.97,79.98,25100.0,60.806,60.806,60.7984,60.806,25100.0
2014-11-17 15:20:00,79.98,79.99,79.97,79.98,51500.0,60.806,60.8136,60.7984,60.806,51500.0
2014-11-17 15:30:00,79.98,79.99,79.97,79.99,37100.0,60.806,60.8136,60.7984,60.8136,37100.0
2014-11-17 15:40:00,79.98,79.99,79.96,79.97,72800.0,60.806,60.8136,60.7908,60.7984,72800.0
2014-11-17 15:50:00,79.97,79.99,79.96,79.98,35900.0,60.7984,60.8136,60.7908,60.806,35900.0
2014-11-18 09:30:00,80.0,80.01,79.98,79.99,54000.0,60.8212,60.8288,60.806,60.8136,54000.0
2014-11-18 09:40:00,79.99,80.01,79.98,80.0,32200.0,60.8136,60.8288,60.806,60.8212,32200.0
2014-11-18 09:50:00,80.0,80.01,79.99,80.01,20900.0,60.8212,60.8288,60.8136,60.8288,20900.0
2014-11-18 10:00:00,80.01,80.02,79.99,80.02,18500.0,60.8288,60.8364,60.8136,60.8364,18500.0
2014-11-18 10:10:00,80.01,80.02,80.01,80.02,23900.0,60.8288,60.8364,60.8288,60.8364,23900.0
2014-11-18 10:20:00,80.02,80.02,80.0,80.02,33500.0,60.8364,60.8364,60.8212,60.8364,33500.0
2014-11-18 10:30:00,80.02,80.03,80.01,80.02,26900.0,60.8364,60.844,60.8288,60.8364,26900.0
2014-11-18 10:40:00,80.02,80.02,80.01,80.02,10200.0,60.8364,60.8364,60.8288,60.8364,10200.0
2014-11-18 10:50:00,80.02,80.03,80.0,80.01,16000.0,60.8364,60.844,60.8212,60.8288,16000.0
2014-11-18 11:00:00,80.01,80.02,80.0,80.01,14500.0,60.8288,60.8364,60.8212,60.8288,14500.0
2014-11-18 11:10:00,80.02,80.02,80.0,80.01,31100.0,60.8364,60.8364,60.8212,60.8288,31100.0
2014-11-18 11:20:00,80.01,80.02,80.0,80.01,16400.0,60.8288,60.8364,60.8212,60.8288,16400.0
2014-11-18 11:30:00,80.01,80.02,80.0,80.01,22600.0,60.8288,60.8364,60.8212,60.8288,22600.0
2014-11-18 11:40:00,80.01,80.03,80.0,80.03,17700.0,60.8288,60.844,60.8212,60.844,17700.0
2014-11-18 11:50:00,80.03,80.03,80.01,80.01,26800.0,60.844,60.844,60.8288,60.8288,26800.0
2014-11-18 12:00:00,80.01,80.02,80.01,80.02,11500.0,60.8288,60.8364,60.8288,60.8364,11500.0
2014-11-18 12:10:00,80.02,80.02,80.01,80.02,8700.0,60.8364,60.8364,60.8288,60.8364,8700.0
2014-11-18 12:20:00,80.02,80.02,80.01,80.02,6700.0,60.8364,60.8364,60.8288,60.8364,6700.0
2014-11-18 12:30:00,80.01,80.02,80.01,80.02,8900.0,60.8288,60.8364,60.8288,60.8364,8900.0
2014-11-18 12:40:00,80.01,80.02,80.01,80.02,9600.0,60.8288,60.8364,60.8288,60.8364,9600.0
2014-11-18 12:50:00,80.02,80.02,80.0,80.01,30500.0,60.8364,60.8364,60.8212,60.8288,30500.0
2014-11-18 13:00:00,80.01,80.02,80.0,80.02,23500.0,60.8288,60.8364,60.8212,60.8364,23500.0
2014-11-18 13:10:00,80.01,80.02,80.01,80.02,20700.0,60.8288,60.8364,60.8288,60.8364,20700.0
2014-11-18 13:20:00,80.02,80.02,80.01,80.02,19400.0,60.8364,60.8364,60.8288,60.8364,19400.0
2014-11-18 13:30:00,80.02,80.02,80.01,80.02,9800.0,60.8364,60.8364,60.8288,60.8364,9800.0
2014-11-18 13:40:00,80.01,80.03,80.01,80.03,22900.0,60.8288,60.844,60.8288,60.844,22900.0
2014-11-18 13:50:00,80.02,80.03,80.01,80.02,57200.0,60.8364,60.844,60.8288,60.8364,57200.0
2014-11-18 14:00:00,80.02,80.03,80.01,80.03,57000.0,60.8364,60.844,60.8288,60.844,57000.0
2014-11-18 14:10:00,80.03,80.04,80.02,80.03,33600.0,60.844,60.8516,60.8364,60.844,33600.0
2014-11-18 14:20:00,80.04,80.05,80.03,80.04,28100.0,60.8516,60.8592,60.844,60.8516,28100.0
2014-11-18 14:30:00,80.04,80.05,80.03,80.05,59500.0,60.8516,60.8592,60.844,60.8592,59500.0
2014-11-18 14:40:00,80.05,80.05,80.04,80.05,18400.0,60.8592,60.8592,60.8516,60.8592,18400.0
2014-11-18 14:50:00,80.05,80.06,80.04,80.06,72300.0,60.8592,60.8668,60.8516,60.8668,72300.0
2014-11-18 15:00:00,80.05,80.06,80.03,80.04,54200.0,60.8592,60.8668,60.844,60.8516,54200.0
2014-11-18 15:10:00,80.03,80.04,80.03,80.04,22700.0,60.844,60.8516,60.844,60.8516,22700.0
2014-11-18 15:20:00,80.03,80.04,80.03,80.04,44300.0,60.844,60.8516,60.844,60.8516,44300.0
2014-11-18 15:30:00,80.03,80.04,80.02,80.03,6900.0,60.844,60.8516,60.8364,60.844,6900.0
2014-11-18 15:40:00,80.03,80.03,80.02,80.03,27900.0,60.844,60.844,60.8364,60.844,27900.0
2014-11-18 15:50:00,80.03,80.03,80.02,80.03,41100.0,60.844,60.844,60.8364,60.844,41100.0
2014-11-19 09:30:00,79.9,79.9,79.87,79.88,38600.0,60.7452,60.7452,60.7224,60.73,38600.0
2014-11-19 09:40:00,79.88,79.89,79.87,79.89,11900.0,60.73,60.7376,60.7224,60.7376,11900.0
2014-11-19 09:50:00,79.89,79.89,79.88,79.89,24500.0,60.7376,60.7376,60.73,60.7376,24500.0
2014-11-19 10:00:00,79.89,79.9,79.88,79.9,21600.0,60.7376,60.7452,60.73,60.7452,21600.0
2014-11-19 10:10:00,79.9,79.9,79.89,79.89,18000.0,60.7452,60.7452,60.7376,60.7376,18000.0
2014-11-19 10:20:00,79.88,79.89,79.88,79.88,10900.0,60.73,60.7376,60.73,60.73,10900.0
2014-11-19 10:30:00,79.88,79.89,79.87,79.87,21400.0,60.73,60.7376,60.7224,60.7224,21400.0
2014-11-19 10:40:00,79.88,79.88,79.87,79.88,6600.0,60.73,60.73,60.7224,60.73,6600.0
2014-11-19 10:50:00,79.88,79.89,79.87,79.89,12700.0,60.73,60.7376,60.7224,60.7376,12700.0
2014-11-19 11:00:00,79.88,79.89,79.87,79.89,20100.0,60.73,60.7376,60.7224,60.7376,20100.0
2014-11-19 11:10:00,79.88,79.89,79.87,79.89,3600.0,60.73,60.7376,60.7224,60.7376,3600.0
2014-11-19 11:20:00,79.89,79.89,79.87,79.88,7900.0,60.7376,60.7376,60.7224,60.73,7900.0
2014-11-19 11:30:00,79.88,79.88,79.87,79.88,2700.0,60.73,60.73,60.7224,60.73,2700.0
2014-11-19 11:40:00,79.88,79.88,79.87,79.88,9300.0,60.73,60.73,60.7224,60.73,9300.0
2014-11-19 11:50:00,79.88,79.88,79.87,79.88,13600.0,60.73,60.73,60.7224,60.73,13600.0
2014-11-19 12:00:00,79.88,79.89,79.87,79.89,6300.0,60.73,60.7376,60.7224,60.7376,6300.0
2014-11-19 12:10:00,79.88,79.89,79.88,79.89,3400.0,60.73,60.7376,60.73,60.7376,3400.0
2014-11-19 12:20:00,79.89,79.89,79.88,79.89,5800.0,60.7376,60.7376,60.73,60.7376,5800.0
2014-11-19 12:30:00,79.89,79.89,79.88,79.89,1600.0,60.7376,60.7376,60.73,60.7376,1600.0
2014-11-19 12:40:00,79.89,79.9,79.88,79.9,8100.0,60.7376,60.7452,60.73,60.7452,8100.0
2014-11-19 12:50:00,79.9,79.9,79.88,79.89,4700.0,60.7452,60.7452,60.73,60.7376,4700.0
2014-11-19 13:00:00,79.88,79.9,79.88,79.9,17800.0,60.73,60.7452,60.73,60.7452,17800.0
2014-11-19 13:10:00,79.89,79.91,79.89,79.9,3200.0,60.7376,60.7528,60.7376,60.7452,3200.0
2014-11-19 13:20:00,79.9,79.91,79.9,79.9,3800.0,60.7452,60.7528,60.7452,60.7452,3800.0
2014-11-19 13:30:00,79.9,79.91,79.89,79.91,4100.0,60.7452,60.7528,60.7376,60.7528,4100.0
2014-11-19 13:40:00,79.89,79.91,79.89,79.9,13500.0,60.7376,60.7528,60.7376,60.7452,13500.0
2014-11-19 13:50:00,79.9,79.91,79.89,79.91,26800.0,60.7452,60.7528,60.7376,60.7528,26800.0
2014-11-19 14:00:00,79.91,79.96,79.89,79.95,22700.0,60.7528,60.7908,60.7376,60.7832,22700.0
2014-11-19 14:10:00,79.95,79.98,79.94,79.97,13200.0,60.7832,60.806,60.7756,60.7984,13200.0
2014-11-19 14:20:00,79.98,79.98,79.94,79.95,27800.0,60.806,60.806,60.7756,60.7832,27800.0
2014-11-19 14:30:00,79.95,79.95,79.93,79.95,31300.0,60.7832,60.7832,60.768,60.7832,31300.0
2014-11-19 14:40:00,79.95,79.95,79.91,79.91,28000.0,60.7832,60.7832,60.7528,60.7528,28000.0
2014-11-19 14:50:00,79.91,79.93,79.91,79.92,15400.0,60.7528,60.768,60.7528,60.7604,15400.0
2014-11-19 15:00:00,79.92,79.93,79.91,79.92,8500.0,60.7604,60.768,60.7528,60.7604,8500.0
2014-11-19 15:10:00,79.91,79.93,79.91,79.92,7600.0,60.7528,60.768,60.7528,60.7604,7600.0
2014-11-19 15:20:00,79.92,79.93,79.9,79.9,14500.0,60.7604,60.768,60.7452,60.7452,14500.0
2014-11-19 15:30:00,79.91,79.92,79.91,79.91,10200.0,60.7528,60.7604,60.7528,60.7528,10200.0
2014-11-19 15:40:00,79.92,79.92,79.89,79.9,22300.0,60.7604,60.7604,60.7376,60.7452,22300.0
2014-11-19 15:50:00,79.89,79.9,79.87,79.88,95200.0,60.7376,60.7452,60.7224,60.73,95200.0
2014-11-20 09:30:00,80.01,80.01,79.95,79.95,15500.0,60.8288,60.8288,60.7832,60.7832,15500.0
2014-11-20 09:40:00,80.0,80.0,79.95,79.98,10300.0,60.8212,60.8212,60.7832,60.806,10300.0
2014-11-20 09:50:00,79.98,79.98,79.96,79.98,9600.0,60.806,60.806,60.7908,60.806,9600.0
2014-11-20 10:00:00,79.96,79.97,79.93,79.95,48600.0,60.7908,60.7984,60.768,60.7832,48600.0
2014-11-20 10:10:00,79.95,79.96,79.94,79.96,5300.0,60.7832,60.7908,60.7756,60.7908,5300.0
2014-11-20 10:20:00,79.95,79.96,79.92,79.93,14200.0,60.7832,60.7908,60.7604,60.768,14200.0
2014-11-20 10:30:00,79.92,79.95,79.92,79.93,5000.0,60.7604,60.7832,60.7604,60.768,5000.0
2014-11-20 10:40:00,79.93,79.94,79.93,79.94,15400.0,60.768,60.7756,60.768,60.7756,15400.0
2014-11-20 10:50:00,79.93,79.94,79.93,79.93,8900.0,60.768,60.7756,60.768,60.768,8900.0
2014-11-20 11:00:00,79.92,79.94,79.92,79.92,8700.0,60.7604,60.7756,60.7604,60.7604,8700.0
2014-11-20 11:10:00,79.94,79.94,79.92,79.94,6200.0,60.7756,60.7756,60.7604,60.7756,6200.0
2014-11-20 11:20:00,79.94,79.94,79.93,79.94,1700.0,60.7756,60.7756,60.768,60.7756,1700.0
2014-11-20 11:30:00,79.94,79.94,79.92,79.92,8300.0,60.7756,60.7756,60.7604,60.7604,8300.0
2014-11-20 11:40:00,79.93,79.94,79.92,79.92,3000.0,60.768,60.7756,60.7604,60.7604,3000.0
2014-11-20 11:50:00,79.94,79.94,79.93,79.94,3100.0,60.7756,60.7756,60.768,60.7756,3100.0
2014-11-20 12:00:00,79.93,79.95,79.93,79.94,4500.0,60.768,60.7832,60.768,60.7756,4500.0
2014-11-20 12:10:00,79.95,79.95,79.93,79.94,10700.0,60.7832,60.7832,60.768,60.7756,10700.0
2014-11-20 12:20:00,79.94,79.94,79.93,79.94,2500.0,60.7756,60.7756,60.768,60.7756,2500.0
2014-11-20 12:30:00,79.93,79.94,79.93,79.94,1300.0,60.768,60.7756,60.768,60.7756,1300.0
2014-11-20 12:40:00,79.93,79.94,79.92,79.92,7500.0,60.768,60.7756,60.7604,60.7604,7500.0
2014-11-20 12:50:00,79.94,79.94,79.92,79.92,4800.0,60.7756,60.7756,60.7604,60.7604,4800.0
2014-11-20 13:00:00,79.94,79.94,79.92,79.93,1900.0,60.7756,60.7756,60.7604,60.768,1900.0
2014-11-20 13:10:00,79.93,79.94,79.93,79.93,2400.0,60.768,60.7756,60.768,60.768,2400.0
2014-11-20 13:20:00,79.94,79.95,79.93,79.94,8300.0,60.7756,60.7832,60.768,60.7756,8300.0
2014-11-20 13:30:00,79.93,79.95,79.93,79.95,11100.0,60.768,60.7832,60.768,60.7832,11100.0
2014-11-20 13:40:00,79.95,79.95,79.93,79.94,6900.0,60.7832,60.7832,60.768,60.7756,6900.0
2014-11-20 13:50:00,79.94,79.95,79.94,79.95,2500.0,60.7756,60.7832,60.7756,60.7832,2500.0
2014-11-20 14:00:00,79.95,79.97,79.94,79.96,21800.0,60.7832,60.7984,60.7756,60.7908,21800.0
2014-11-20 14:10:00,79.95,79.96,79.93,79.94,13600.0,60.7832,60.7908,60.768,60.7756,13600.0
2014-11-20 14:20:00,79.94,79.95,79.93,79.93,7300.0,60.7756,60.7832,60.768,60.768,7300.0
2014-11-20 14:30:00,79.93,79.94,79.93,79.93,10700.0,60.768,60.7756,60.768,60.768,10700.0
2014-11-20 14:40:00,79.94,79.94,79.92,79.93,29500.0,60.7756,60.7756,60.7604,60.768,29500.0
2014-11-20 14:50:00,79.93,79.95,79.92,79.95,12400.0,60.768,60.7832,60.7604,60.7832,12400.0
2014-11-20 15:00:00,79.95,79.96,79.94,79.95,19300.0,60.7832,60.7908,60.7756,60.7832,19300.0
2014-11-20 15:10:00,79.95,79.96,79.94,79.95,7900.0,60.7832,60.7908,60.7756,60.7832,7900.0
2014-11-20 15:20:00,79.96,79.96,79.94,79.94,39300.0,60.7908,60.7908,60.7756,60.7756,39300.0
2014-11-20 15:30:00,79.94,79.94,79.93,79.93,12300.0,60.7756,60.7756,60.768,60.768,12300.0
2014-11-20 15:40:00,79.94,79.94,79.93,79.94,18000.0,60.7756,60.7756,60.768,60.7756,18000.0
2014-11-20 15:50:00,79.94,79.94,79.92,79.93,50600.0,60.7756,60.7756,60.7604,60.768,50600.0
2014-11-21 09:30:00,79.99,79.99,79.95,79.95,29000.0,60.8136,60.8136,60.7832,60.7832,29000.0
2014-11-21 09:40:00,79.99,80.0,79.95,80.0,4600.0,60.8136,60.8212,60.7832,60.8212,4600.0
2014-11-21 09:50:00,79.97,80.01,79.96,80.01,9000.0,60.7984,60.8288,60.7908,60.8288,9000.0
2014-11-21 10:00:00,79.98,80.01,79.98,80.01,5100.0,60.806,60.8288,60.806,60.8288,5100.0
2014-11-21 10:10:00,80.0,80.01,79.99,80.01,7200.0,60.8212,60.8288,60.8136,60.8288,7200.0
2014-11-21 10:20:00,80.01,80.01,80.0,80.01,6600.0,60.8288,60.8288,60.8212,60.8288,6600.0
2014-11-21 10:30:00,80.01,80.01,80.0,80.01,3200.0,60.8288,60.8288,60.8212,60.8288,3200.0
2014-11-21 10:40:00,80.0,80.01,80.0,80.01,5800.0,60.8212,60.8288,60.8212,60.8288,5800.0
2014-11-21 10:50:00,80.0,80.03,80.0,80.01,13800.0,60.8212,60.844,60.8212,60.8288,13800.0
2014-11-21 11:00:00,80.02,80.02,80.01,80.01,9400.0,60.8364,60.8364,60.8288,60.8288,9400.0
2014-11-21 11:10:00,80.02,80.02,80.0,80.0,6700.0,60.8364,60.8364,60.8212,60.8212,6700.0
2014-11-21 11:20:00,80.0,80.02,80.0,80.0,7000.0,60.8212,60.8364,60.8212,60.8212,7000.0
2014-11-21 11:30:00,80.01,80.02,80.0,80.0,4000.0,60.8288,60.8364,60.8212,60.8212,4000.0
2014-11-21 11:40:00,80.0,80.02,80.0,80.01,2700.0,60.8212,60.8364,60.8212,60.8288,2700.0
2014-11-21 11:50:00,80.01,80.02,80.0,80.0,4700.0,60.8288,60.8364,60.8212,60.8212,4700.0
2014-11-21 12:00:00,80.01,80.02,80.0,80.02,7900.0,60.8288,60.8364,60.8212,60.8364,7900.0
2014-11-21 12:10:00,80.01,80.04,80.01,80.04,9000.0,60.8288,60.8516,60.8288,60.8516,9000.0
2014-11-21 12:20:00,80.02,80.03,80.01,80.03,4600.0,60.8364,60.844,60.8288,60.844,4600.0
2014-11-21 12:30:00,80.03,80.03,80.0,80.01,3400.0,60.844,60.844,60.8212,60.8288,3400.0
2014-11-21 12:40:00,80.0,80.02,80.0,80.01,3400.0,60.8212,60.8364,60.8212,60.8288,3400.0
2014-11-21 12:50:00,80.01,80.06,80.01,80.05,12900.0,60.8288,60.8668,60.8288,60.8592,12900.0
2014-11-21 13:00:00,80.04,80.06,80.02,80.03,6700.0,60.8516,60.8668,60.8364,60.844,6700.0
2014-11-21 13:10:00,80.02,80.04,80.02,80.03,5700.0,60.8364,60.8516,60.8364,60.844,5700.0
2014-11-21 13:20:00,80.03,80.04,80.02,80.03,2100.0,60.844,60.8516,60.8364,60.844,2100.0
2014-11-21 13:30:00,80.03,80.04,80.01,80.03,7000.0,60.844,60.8516,60.8288,60.844,7000.0
2014-11-21 13:40:00,80.01,80.04,80.01,80.04,12500.0,60.8288,60.8516,60.8288,60.8516,12500.0
2014-11-21 13:50:00,80.04,80.04,80.03,80.04,4000.0,60.8516,60.8516,60.844,60.8516,4000.0
2014-11-21 14:00:00,80.03,80.04,80.02,80.02,3700.0,60.844,60.8516,60.8364,60.8364,3700.0
2014-11-21 14:10:00,80.02,80.03,80.02,80.02,5900.0,60.8364,60.844,60.8364,60.8364,5900.0
2014-11-21 14:20:00,80.03,80.06,80.02,80.03,18500.0,60.844,60.8668,60.8364,60.844,18500.0
2014-11-21 14:30:00,80.04,80.06,80.0,80.01,46700.0,60.8516,60.8668,60.8212,60.8288,46700.0
2014-11-21 14:40:00,80.02,80.04,80.01,80.04,10400.0,60.8364,60.8516,60.8288,60.8516,10400.0
2014-11-21 14:50:00,80.02,80.03,79.97,80.02,59200.0,60.8364,60.844,60.7984,60.8364,59200.0
2014-11-21 15:00:00,80.02,80.02,79.99,80.0,14100.0,60.8364,60.8364,60.8136,60.8212,14100.0
2014-11-21 15:10:00,80.0,80.03,79.99,80.01,14800.0,60.8212,60.844,60.8136,60.8288,14800.0
2014-11-21 15:20:00,80.0,80.01,79.99,80.0,56500.0,60.8212,60.8288,60.8136,60.8212,56500.0
2014-11-21 15:30:00,80.0,80.02,79.99,80.01,37100.0,60.8212,60.8364,60.8136,60.8288,37100.0
2014-11-21 15:40:00,80.01,80.03,80.0,80.02,20700.0,60.8288,60.844,60.8212,60.8364,20700.0
2014-11-21 15:50:00,80.02,80.03,79.99,79.99,32300.0,60.8364,60.844,60.8136,60.8136,32300.0
2014-11-24 09:30:00,80.0,80.0,79.98,80.0,19600.0,60.8212,60.8212,60.806,60.8212,19600.0
2014-11-24 09:40:00,80.0,80.0,79.99,80.0,3500.0,60.8212,60.8212,60.8136,60.8212,3500.0
2014-11-24 09:50:00,80.0,80.0,79.98,79.98,5900.0,60.8212,60.8212,60.806,60.806,5900.0
2014-11-24 10:00:00,79.98,79.99,79.98,79.98,5200.0,60.806,60.8136,60.806,60.806,5200.0
2014-11-24 10:10:00,79.98,79.99,79.96,79.99,28700.0,60.806,60.8136,60.7908,60.8136,28700.0
2014-11-24 10:20:00,79.98,79.99,79.96,79.99,2900.0,60.806,60.8136,60.7908,60.8136,2900.0
2014-11-24 10:30:00,79.99,80.0,79.98,79.98,5100.0,60.8136,60.8212,60.806,60.806,5100.0
2014-11-24 10:40:00,79.98,80.0,79.98,79.99,10600.0,60.806,60.8212,60.806,60.8136,10600.0
2014-11-24 10:50:00,79.98,80.0,79.97,79.98,6200.0,60.806,60.8212,60.7984,60.806,6200.0
2014-11-24 11:00:00,79.97,79.99,79.97,79.97,60600.0,60.7984,60.8136,60.7984,60.7984,60600.0
2014-11-24 11:10:00,79.98,79.98,79.97,79.97,2600.0,60.806,60.806,60.7984,60.7984,2600.0
2014-11-24 11:20:00,79.97,79.98,79.97,79.98,6200.0,60.7984,60.806,60.7984,60.806,6200.0
2014-11-24 11:30:00,79.97,79.99,79.97,79.98,6800.0,60.7984,60.8136,60.7984,60.806,6800.0
2014-11-24 11:40:00,79.98,79.99,79.97,79.97,3000.0,60.806,60.8136,60.7984,60.7984,3000.0
2014-11-24 11:50:00,79.98,79.98,79.97,79.97,1900.0,60.806,60.806,60.7984,60.7984,1900.0
2014-11-24 12:00:00,79.97,79.99,79.97,79.97,6200.0,60.7984,60.8136,60.7984,60.7984,6200.0
2014-11-24 12:10:00,79.99,79.99,79.97,79.97,3800.0,60.8136,60.8136,60.7984,60.7984,3800.0
2014-11-24 12:20:00,79.98,79.99,79.97,79.99,1400.0,60.806,60.8136,60.7984,60.8136,1400.0
2014-11-24 12:30:00,79.97,79.99,79.97,79.98,4300.0,60.7984,60.8136,60.7984,60.806,4300.0
2014-11-24 12:40:00,79.97,79.99,79.97,79.99,34800.0,60.7984,60.8136,60.7984,60.8136,34800.0
2014-11-24 12:50:00,79.99,80.0,79.98,80.0,22600.0,60.8136,60.8212,60.806,60.8212,22600.0
2014-11-24 13:00:00,80.0,80.01,79.98,80.01,12800.0,60.8212,60.8288,60.806,60.8288,12800.0
2014-11-24 13:10:00,80.01,80.03,80.0,80.03,6200.0,60.8288,60.844,60.8212,60.844,6200.0
2014-11-24 13:20:00,80.02,80.03,80.01,80.02,5600.0,60.8364,60.844,60.8288,60.8364,5600.0
2014-11-24 13:30:00,80.02,80.03,80.01,80.02,5600.0,60.8364,60.844,60.8288,60.8364,5600.0
2014-11-24 13:40:00,80.03,80.03,80.01,80.01,8100.0,60.844,60.844,60.8288,60.8288,8100.0
2014-11-24 13:50:00,80.01,80.03,80.01,80.03,5800.0,60.8288,60.844,60.8288,60.844,5800.0
2014-11-24 14:00:00,80.02,80.04,79.99,80.02,29200.0,60.8364,60.8516,60.8136,60.8364,29200.0
2014-11-24 14:10:00,80.02,80.03,80.01,80.02,18800.0,60.8364,60.844,60.8288,60.8364,18800.0
2014-11-24 14:20:00,80.03,80.03,80.02,80.03,7000.0,60.844,60.844,60.8364,60.844,7000.0
2014-11-24 14:30:00,80.02,80.04,80.02,80.04,9000.0,60.8364,60.8516,60.8364,60.8516,9000.0
2014-11-24 14:40:00,80.02,80.04,80.02,80.03,9900.0,60.8364,60.8516,60.8364,60.844,9900.0
2014-11-24 14:50:00,80.04,80.04,80.02,80.03,4300.0,60.8516,60.8516,60.8364,60.844,4300.0
2014-11-24 15:00:00,80.03,80.03,80.02,80.02,6000.0,60.844,60.844,60.8364,60.8364,6000.0
2014-11-24 15:10:00,80.02,80.03,80.02,80.02,3900.0,60.8364,60.844,60.8364,60.8364,3900.0
2014-11-24 15:20:00,80.03,80.03,80.02,80.02,7100.0,60.844,60.844,60.8364,60.8364,7100.0
2014-11-24 15:30:00,80.03,80.05,80.02,80.05,7400.0,60.844,60.8592,60.8364,60.8592,7400.0
2014-11-24 15:40:00,80.05,80.05,80.04,80.04,5000.0,60.8592,60.8592,60.8516,60.8516,5000.0
2014-11-24 15:50:00,80.05,80.05,80.03,80.05,15100.0,60.8592,60.8592,60.844,60.8592,15100.0
2014-11-25 09:30:00,80.05,80.05,80.0,80.05,36700.0,60.8592,60.8592,60.8212,60.8592,36700.0
2014-11-25 09:40:00,80.05,80.06,80.02,80.02,14300.0,60.8592,60.8668,60.8364,60.8364,14300.0
2014-11-25 09:50:00,80.05,80.06,80.03,80.03,14300.0,60.8592,60.8668,60.844,60.844,14300.0
2014-11-25 10:00:00,80.05,80.06,80.03,80.06,4400.0,60.8592,60.8668,60.844,60.8668,4400.0
2014-11-25 10:10:00,80.06,80.06,80.04,80.06,12500.0,60.8668,60.8668,60.8516,60.8668,12500.0
2014-11-25 10:20:00,80.05,80.06,80.04,80.05,13500.0,60.8592,60.8668,60.8516,60.8592,13500.0
2014-11-25 10:30:00,80.05,80.05,80.04,80.05,6700.0,60.8592,60.8592,60.8516,60.8592,6700.0
2014-11-25 10:40:00,80.04,80.06,80.04,80.06,49500.0,60.8516,60.8668,60.8516,60.8668,49500.0
2014-11-25 10:50:00,80.06,80.06,80.05,80.06,4700.0,60.8668,60.8668,60.8592,60.8668,4700.0
2014-11-25 11:00:00,80.06,80.07,80.05,80.07,24800.0,60.8668,60.8744,60.8592,60.8744,24800.0
2014-11-25 11:10:00,80.07,80.07,80.05,80.06,11900.0,60.8744,60.8744,60.8592,60.8668,11900.0
2014-11-25 11:20:00,80.06,80.06,80.05,80.06,3600.0,60.8668,60.8668,60.8592,60.8668,3600.0
2014-11-25 11:30:00,80.05,80.06,80.04,80.06,8600.0,60.8592,60.8668,60.8516,60.8668,8600.0
2014-11-25 11:40:00,80.05,80.06,80.04,80.05,6700.0,60.8592,60.8668,60.8516,60.8592,6700.0
2014-11-25 11:50:00,80.06,80.06,80.05,80.06,4000.0,60.8668,60.8668,60.8592,60.8668,4000.0
2014-11-25 12:00:00,80.05,80.06,80.04,80.05,20700.0,60.8592,60.8668,60.8516,60.8592,20700.0
2014-11-25 12:10:00,80.04,80.05,80.03,80.04,3600.0,60.8516,60.8592,60.844,60.8516,3600.0
2014-11-25 12:20:00,80.04,80.05,80.03,80.05,1000.0,60.8516,60.8592,60.844,60.8592,1000.0
2014-11-25 12:30:00,80.04,80.05,80.03,80.03,4700.0,60.8516,60.8592,60.844,60.844,4700.0
2014-11-25 12:40:00,80.03,80.04,80.02,80.03,5000.0,60.844,60.8516,60.8364,60.844,5000.0
2014-11-25 12:50:00,80.03,80.03,80.02,80.03,6900.0,60.844,60.844,60.8364,60.844,6900.0
2014-11-25 13:00:00,80.03,80.05,80.02,80.04,4300.0,60.844,60.8592,60.8364,60.8516,4300.0
2014-11-25 13:10:00,80.05,80.06,80.04,80.06,12800.0,60.8592,60.8668,60.8516,60.8668,12800.0
2014-11-25 13:20:00,80.06,80.06,80.04,80.04,2300.0,60.8668,60.8668,60.8516,60.8516,2300.0
2014-11-25 13:30:00,80.06,80.06,80.04,80.04,1600.0,60.8668,60.8668,60.8516,60.8516,1600.0
2014-11-25 13:40:00,80.05,80.06,80.04,80.06,22700.0,60.8592,60.8668,60.8516,60.8668,22700.0
2014-11-25 13:50:00,80.05,80.06,80.04,80.06,3800.0,60.8592,60.8668,60.8516,60.8668,3800.0
2014-11-25 14:00:00,80.06,80.07,80.05,80.05,7900.0,60.8668,60.8744,60.8592,60.8592,7900.0
2014-11-25 14:10:00,80.06,80.07,80.05,80.06,7000.0,60.8668,60.8744,60.8592,60.8668,7000.0
2014-11-25 14:20:00,80.05,80.06,80.05,80.05,2300.0,60.8592,60.8668,60.8592,60.8592,2300.0
2014-11-25 14:30:00,80.05,80.07,80.05,80.07,2600.0,60.8592,60.8744,60.8592,60.8744,2600.0
2014-11-25 14:40:00,80.06,80.07,80.05,80.06,6400.0,60.8668,60.8744,60.8592,60.8668,6400.0
2014-11-25 14:50:00,80.05,80.08,80.05,80.08,12100.0,60.8592,60.882,60.8592,60.882,12100.0
2014-11-25 15:00:00,80.08,80.09,80.07,80.08,7700.0,60.882,60.8896,60.8744,60.882,7700.0
2014-11-25 15:10:00,80.09,80.09,80.07,80.09,42600.0,60.8896,60.8896,60.8744,60.8896,42600.0
2014-11-25 15:20:00,80.09,80.1,80.08,80.09,21100.0,60.8896,60.8972,60.882,60.8896,21100.0
2014-11-25 15:30:00,80.09,80.1,80.09,80.1,22500.0,60.8896,60.8972,60.8896,60.8972,22500.0
2014-11-25 15:40:00,80.09,80.11,80.09,80.11,11900.0,60.8896,60.9048,60.8896,60.9048,11900.0
2014-11-25 15:50:00,80.11,80.12,80.09,80.12,14900.0,60.9048,60.9124,60.8896,60.9124,14900.0
2014-11-26 09:30:00,80.15,80.17,80.08,80.14,136300.0,60.9352,60.9504,60.882,60.9276,136300.0
2014-11-26 09:40:00,80.13,80.14,80.1,80.12,4700.0,60.92,60.9276,60.8972,60.9124,4700.0
2014-11-26 09:50:00,80.11,80.13,80.11,80.13,1700.0,60.9048,60.92,60.9048,60.92,1700.0
2014-11-26 10:00:00,80.11,80.14,80.11,80.13,5700.0,60.9048,60.9276,60.9048,60.92,5700.0
2014-11-26 10:10:00,80.12,80.14,80.11,80.14,2600.0,60.9124,60.9276,60.9048,60.9276,2600.0
2014-11-26 10:20:00,80.14,80.14,80.12,80.14,71500.0,60.9276,60.9276,60.9124,60.9276,71500.0
2014-11-26 10:30:00,80.14,80.14,80.13,80.14,61100.0,60.9276,60.9276,60.92,60.9276,61100.0
2014-11-26 10:40:00,80.13,80.14,80.13,80.13,4200.0,60.92,60.9276,60.92,60.92,4200.0
2014-11-26 10:50:00,80.14,80.15,80.14,80.15,4800.0,60.9276,60.9352,60.9276,60.9352,4800.0
2014-11-26 11:00:00,80.15,80.16,80.13,80.16,34700.0,60.9352,60.9428,60.92,60.9428,34700.0
2014-11-26 11:10:00,80.16,80.17,80.14,80.16,13300.0,60.9428,60.9504,60.9276,60.9428,13300.0
2014-11-26 11:20:00,80.16,80.16,80.14,80.15,3600.0,60.9428,60.9428,60.9276,60.9352,3600.0
2014-11-26 11:30:00,80.15,80.15,80.14,80.14,2100.0,60.9352,60.9352,60.9276,60.9276,2100.0
2014-11-26 11:40:00,80.15,80.15,80.13,80.14,4000.0,60.9352,60.9352,60.92,60.9276,4000.0
2014-11-26 11:50:00,80.14,80.14,80.13,80.14,15300.0,60.9276,60.9276,60.92,60.9276,15300.0
2014-11-26 12:00:00,80.14,80.15,80.13,80.14,11500.0,60.9276,60.9352,60.92,60.9276,11500.0
2014-11-26 12:10:00,80.13,80.15,80.13,80.13,800.0,60.92,60.9352,60.92,60.92,800.0
2014-11-26 12:20:00,80.14,80.15,80.13,80.15,2200.0,60.9276,60.9352,60.92,60.9352,2200.0
2014-11-26 12:30:00,80.15,80.15,80.13,80.15,5800.0,60.9352,60.9352,60.92,60.9352,5800.0
2014-11-26 12:40:00,80.14,80.15,80.13,80.15,4500.0,60.9276,60.9352,60.92,60.9352,4500.0
2014-11-26 12:50:00,80.15,80.15,80.13,80.14,6100.0,60.9352,60.9352,60.92,60.9276,6100.0
2014-11-26 13:00:00,80.13,80.14,80.11,80.11,6700.0,60.92,60.9276,60.9048,60.9048,6700.0
2014-11-26 13:10:00,80.11,80.13,80.11,80.11,2900.0,60.9048,60.92,60.9048,60.9048,2900.0
2014-11-26 13:20:00,80.12,80.14,80.11,80.12,17400.0,60.9124,60.9276,60.9048,60.9124,17400.0
2014-11-26 13:30:00,80.12,80.13,80.12,80.13,1400.0,60.9124,60.92,60.9124,60.92,1400.0
2014-11-26 13:40:00,80.13,80.15,80.12,80.15,39300.0,60.92,60.9352,60.9124,60.9352,39300.0
2014-11-26 13:50:00,80.13,80.15,80.13,80.14,6300.0,60.92,60.9352,60.92,60.9276,6300.0
2014-11-26 14:00:00,80.13,80.15,80.13,80.14,6400.0,60.92,60.9352,60.92,60.9276,6400.0
2014-11-26 14:10:00,80.15,80.15,80.14,80.14,5900.0,60.9352,60.9352,60.9276,60.9276,5900.0
2014-11-26 14:20:00,80.15,80.15,80.14,80.14,7800.0,60.9352,60.9352,60.9276,60.9276,7800.0
2014-11-26 14:30:00,80.15,80.15,80.14,80.15,22600.0,60.9352,60.9352,60.9276,60.9352,22600.0
2014-11-26 14:40:00,80.15,80.15,80.14,80.15,3200.0,60.9352,60.9352,60.9276,60.9352,3200.0
2014-11-26 14:50:00,80.15,80.15,80.14,80.15,3100.0,60.9352,60.9352,60.9276,60.9352,3100.0
2014-11-26 15:00:00,80.14,80.15,80.14,80.15,30100.0,60.9276,60.9352,60.9276,60.9352,30100.0
2014-11-26 15:10:00,80.15,80.16,80.14,80.15,28000.0,60.9352,60.9428,60.9276,60.9352,28000.0
2014-11-26 15:20:00,80.15,80.16,80.15,80.16,4600.0,60.9352,60.9428,60.9352,60.9428,4600.0
2014-11-26 15:30:00,80.16,80.16,80.15,80.16,7000.0,60.9428,60.9428,60.9352,60.9428,7000.0
2014-11-26 15:40:00,80.15,80.17,80.15,80.16,31600.0,60.9352,60.9504,60.9352,60.9428,31600.0
2014-11-26 15:50:00,80.17,80.18,80.14,80.14,52400.0,60.9504,60.958,60.9276,60.9276,52400.0
2014-11-28 09:30:00,80.19,80.19,80.12,80.12,24400.0,60.9656,60.9656,60.9124,60.9124,24400.0
2014-11-28 09:40:00,80.12,80.16,80.12,80.15,12700.0,60.9124,60.9428,60.9124,60.9352,12700.0
2014-11-28 09:50:00,80.15,80.15,80.13,80.13,4600.0,60.9352,60.9352,60.92,60.92,4600.0
2014-11-28 10:00:00,80.13,80.15,80.13,80.14,2200.0,60.92,60.9352,60.92,60.9276,2200.0
2014-11-28 10:10:00,80.15,80.15,80.14,80.15,3300.0,60.9352,60.9352,60.9276,60.9352,3300.0
2014-11-28 10:20:00,80.15,80.15,80.14,80.15,3100.0,60.9352,60.9352,60.9276,60.9352,3100.0
2014-11-28 10:30:00,80.14,80.15,80.14,80.15,4500.0,60.9276,60.9352,60.9276,60.9352,4500.0
2014-11-28 10:40:00,80.15,80.16,80.14,80.15,5300.0,60.9352,60.9428,60.9276,60.9352,5300.0
2014-11-28 10:50:00,80.14,80.15,80.14,80.14,12800.0,60.9276,60.9352,60.9276,60.9276,12800.0
2014-11-28 11:00:00,80.14,80.15,80.14,80.14,7700.0,60.9276,60.9352,60.9276,60.9276,7700.0
2014-11-28 11:10:00,80.15,80.15,80.12,80.13,30500.0,60.9352,60.9352,60.9124,60.92,30500.0
2014-11-28 11:20:00,80.14,80.14,80.13,80.13,2500.0,60.9276,60.9276,60.92,60.92,2500.0
2014-11-28 11:30:00,80.14,80.16,80.13,80.16,6700.0,60.9276,60.9428,60.92,60.9428,6700.0
2014-11-28 11:40:00,80.16,80.16,80.15,80.16,6400.0,60.9428,60.9428,60.9352,60.9428,6400.0
2014-11-28 11:50:00,80.16,80.16,80.13,80.15,6000.0,60.9428,60.9428,60.92,60.9352,6000.0
2014-11-28 12:00:00,80.14,80.16,80.13,80.16,7400.0,60.9276,60.9428,60.92,60.9428,7400.0
2014-11-28 12:10:00,80.16,80.16,80.15,80.15,6300.0,60.9428,60.9428,60.9352,60.9352,6300.0
2014-11-28 12:20:00,80.15,80.17,80.15,80.17,22000.0,60.9352,60.9504,60.9352,60.9504,22000.0
2014-11-28 12:30:00,80.16,80.16,80.15,80.15,8400.0,60.9428,60.9428,60.9352,60.9352,8400.0
2014-11-28 12:40:00,80.15,80.16,80.14,80.16,13000.0,60.9352,60.9428,60.9276,60.9428,13000.0
2014-11-28 12:50:00,80.16,80.16,80.14,80.15,7200.0,60.9428,60.9428,60.9276,60.9352,7200.0
2014-12-01 09:30:00,80.1,80.15,80.07,80.08,43400.0,60.987,61.0251,60.9642,60.9718,43400.0
2014-12-01 09:40:00,80.13,80.13,80.08,80.11,2600.0,61.0099,61.0099,60.9718,60.9946,2600.0
2014-12-01 09:50:00,80.11,80.12,80.1,80.12,23800.0,60.9946,61.0022,60.987,61.0022,23800.0
2014-12-01 10:00:00,80.12,80.12,80.1,80.1,13200.0,61.0022,61.0022,60.987,60.987,13200.0
2014-12-01 10:10:00,80.11,80.11,80.09,80.11,3300.0,60.9946,60.9946,60.9794,60.9946,3300.0
2014-12-01 10:20:00,80.09,80.1,80.09,80.1,5700.0,60.9794,60.987,60.9794,60.987,5700.0
2014-12-01 10:30:00,80.11,80.12,80.1,80.11,4900.0,60.9946,61.0022,60.987,60.9946,4900.0
2014-12-01 10:40:00,80.11,80.12,80.08,80.09,6100.0,60.9946,61.0022,60.9718,60.9794,6100.0
2014-12-01 10:50:00,80.1,80.12,80.08,80.12,13500.0,60.987,61.0022,60.9718,61.0022,13500.0
2014-12-01 11:00:00,80.12,80.12,80.11,80.12,7400.0,61.0022,61.0022,60.9946,61.0022,7400.0
2014-12-01 11:10:00,80.11,80.12,80.1,80.11,3500.0,60.9946,61.0022,60.987,60.9946,3500.0
2014-12-01 11:20:00,80.1,80.11,80.1,80.11,2300.0,60.987,60.9946,60.987,60.9946,2300.0
2014-12-01 11:30:00,80.1,80.11,80.1,80.11,1600.0,60.987,60.9946,60.987,60.9946,1600.0
2014-12-01 11:40:00,80.1,80.11,80.1,80.11,2800.0,60.987,60.9946,60.987,60.9946,2800.0
2014-12-01 11:50:00,80.1,80.11,80.1,80.11,4400.0,60.987,60.9946,60.987,60.9946,4400.0
2014-12-01 12:00:00,80.11,80.11,80.08,80.1,17200.0,60.9946,60.9946,60.9718,60.987,17200.0
2014-12-01 12:10:00,80.09,80.1,80.08,80.08,3000.0,60.9794,60.987,60.9718,60.9718,3000.0
2014-12-01 12:20:00,80.08,80.09,80.08,80.09,7900.0,60.9718,60.9794,60.9718,60.9794,7900.0
2014-12-01 12:30:00,80.09,80.09,80.08,80.09,8200.0,60.9794,60.9794,60.9718,60.9794,8200.0
2014-12-01 12:40:00,80.09,80.09,80.08,80.09,5200.0,60.9794,60.9794,60.9718,60.9794,5200.0
2014-12-01 12:50:00,80.08,80.09,80.08,80.08,8200.0,60.9718,60.9794,60.9718,60.9718,8200.0
2014-12-01 13:00:00,80.08,80.09,80.08,80.09,6900.0,60.9718,60.9794,60.9718,60.9794,6900.0
2014-12-01 13:10:00,80.09,80.09,80.08,80.09,3400.0,60.9794,60.9794,60.9718,60.9794,3400.0
2014-12-01 13:20:00,80.09,80.09,80.08,80.08,4800.0,60.9794,60.9794,60.9718,60.9718,4800.0
2014-12-01 13:30:00,80.08,80.09,80.08,80.09,3700.0,60.9718,60.9794,60.9718,60.9794,3700.0
2014-12-01 13:40:00,80.08,80.09,80.02,80.04,53900.0,60.9718,60.9794,60.9261,60.9413,53900.0
2014-12-01 13:50:00,80.03,80.04,80.02,80.03,2500.0,60.9337,60.9413,60.9261,60.9337,2500.0
2014-12-01 14:00:00,80.03,80.04,80.01,80.03,8000.0,60.9337,60.9413,60.9185,60.9337,8000.0
2014-12-01 14:10:00,80.02,80.03,80.02,80.03,5000.0,60.9261,60.9337,60.9261,60.9337,5000.0
2014-12-01 14:20:00,80.03,80.03,80.02,80.03,7300.0,60.9337,60.9337,60.9261,60.9337,7300.0
2014-12-01 14:30:00,80.03,80.03,80.02,80.03,4000.0,60.9337,60.9337,60.9261,60.9337,4000.0
2014-12-01 14:40:00,80.02,80.03,80.02,80.02,7300.0,60.9261,60.9337,60.9261,60.9261,7300.0
2014-12-01 14:50:00,80.03,80.03,80.01,80.01,22200.0,60.9337,60.9337,60.9185,60.9185,22200.0
2014-12-01 15:00:00,80.02,80.02,80.01,80.01,1400.0,60.9261,60.9261,60.9185,60.9185,1400.0
2014-12-01 15:10:00,80.01,80.02,80.01,80.01,22500.0,60.9185,60.9261,60.9185,60.9185,22500.0
2014-12-01 15:20:00,80.02,80.03,80.01,80.02,11200.0,60.9261,60.9337,60.9185,60.9261,11200.0
2014-12-01 15:30:00,80.02,80.03,80.01,80.02,4200.0,60.9261,60.9337,60.9185,60.9261,4200.0
2014-12-01 15:40:00,80.02,80.03,80.01,80.02,14200.0,60.9261,60.9337,60.9185,60.9261,14200.0
2014-12-01 15:50:00,80.03,80.03,80.02,80.03,36000.0,60.9337,60.9337,60.9261,60.9337,36000.0
2014-12-02 09:30:00,80.02,80.02,79.98,79.99,18300.0,60.9261,60.9261,60.8956,60.9033,18300.0
2014-12-02 09:40:00,79.99,79.99,79.94,79.94,5000.0,60.9033,60.9033,60.8652,60.8652,5000.0
2014-12-02 09:50:00,79.95,79.95,79.93,79.95,23000.0,60.8728,60.8728,60.8576,60.8728,23000.0
2014-12-02 10:00:00,79.95,79.95,79.94,79.94,3000.0,60.8728,60.8728,60.8652,60.8652,3000.0
2014-12-02 10:10:00,79.95,79.95,79.94,79.95,11000.0,60.8728,60.8728,60.8652,60.8728,11000.0
2014-12-02 10:20:00,79.94,79.95,79.94,79.94,5700.0,60.8652,60.8728,60.8652,60.8652,5700.0
2014-12-02 10:30:00,79.95,79.95,79.93,79.93,10100.0,60.8728,60.8728,60.8576,60.8576,10100.0
2014-12-02 10:40:00,79.94,79.94,79.93,79.94,2700.0,60.8652,60.8652,60.8576,60.8652,2700.0
2014-12-02 10:50:00,79.94,79.94,79.9,79.91,60000.0,60.8652,60.8652,60.8347,60.8423,60000.0
2014-12-02 11:00:00,79.92,79.92,79.91,79.92,2400.0,60.85,60.85,60.8423,60.85,2400.0
2014-12-02 11:10:00,79.92,79.94,79.91,79.94,29700.0,60.85,60.8652,60.8423,60.8652,29700.0
2014-12-02 11:20:00,79.94,79.94,79.93,79.94,5500.0,60.8652,60.8652,60.8576,60.8652,5500.0
2014-12-02 11:30:00,79.94,79.94,79.93,79.94,14100.0,60.8652,60.8652,60.8576,60.8652,14100.0
2014-12-02 11:40:00,79.94,79.94,79.93,79.94,5500.0,60.8652,60.8652,60.8576,60.8652,5500.0
2014-12-02 11:50:00,79.94,79.94,79.93,79.94,5800.0,60.8652,60.8652,60.8576,60.8652,5800.0
2014-12-02 12:00:00,79.93,79.94,79.93,79.94,10900.0,60.8576,60.8652,60.8576,60.8652,10900.0
2014-12-02 12:10:00,79.94,79.94,79.93,79.94,5600.0,60.8652,60.8652,60.8576,60.8652,5600.0
2014-12-02 12:20:00,79.94,79.96,79.93,79.96,6200.0,60.8652,60.8804,60.8576,60.8804,6200.0
2014-12-02 12:30:00,79.96,79.96,79.95,79.95,13200.0,60.8804,60.8804,60.8728,60.8728,13200.0
2014-12-02 12:40:00,79.95,79.96,79.95,79.95,4700.0,60.8728,60.8804,60.8728,60.8728,4700.0
2014-12-02 12:50:00,79.95,79.96,79.95,79.95,4900.0,60.8728,60.8804,60.8728,60.8728,4900.0
2014-12-02 13:00:00,79.96,79.96,79.94,79.95,47900.0,60.8804,60.8804,60.8652,60.8728,47900.0
2014-12-02 13:10:00,79.95,79.95,79.93,79.95,9100.0,60.8728,60.8728,60.8576,60.8728,9100.0
2014-12-02 13:20:00,79.95,79.95,79.94,79.95,7400.0,60.8728,60.8728,60.8652,60.8728,7400.0
2014-12-02 13:30:00,79.95,79.95,79.94,79.95,5600.0,60.8728,60.8728,60.8652,60.8728,5600.0
2014-12-02 13:40:00,79.94,79.95,79.94,79.95,7000.0,60.8652,60.8728,60.8652,60.8728,7000.0
2014-12-02 13:50:00,79.95,79.95,79.94,79.95,21600.0,60.8728,60.8728,60.8652,60.8728,21600.0
2014-12-02 14:00:00,79.94,79.95,79.94,79.95,7100.0,60.8652,60.8728,60.8652,60.8728,7100.0
2014-12-02 14:10:00,79.95,79.95,79.94,79.94,14000.0,60.8728,60.8728,60.8652,60.8652,14000.0
2014-12-02 14:20:00,79.95,79.95,79.94,79.95,18400.0,60.8728,60.8728,60.8652,60.8728,18400.0
2014-12-02 14:30:00,79.94,79.95,79.94,79.94,6400.0,60.8652,60.8728,60.8652,60.8652,6400.0
2014-12-02 14:40:00,79.94,79.95,79.94,79.95,13800.0,60.8652,60.8728,60.8652,60.8728,13800.0
2014-12-02 14:50:00,79.94,79.95,79.93,79.94,29000.0,60.8652,60.8728,60.8576,60.8652,29000.0
2014-12-02 15:00:00,79.94,79.94,79.92,79.92,5600.0,60.8652,60.8652,60.85,60.85,5600.0
2014-12-02 15:10:00,79.92,79.93,79.92,79.92,11200.0,60.85,60.8576,60.85,60.85,11200.0
2014-12-02 15:20:00,79.92,79.93,79.92,79.92,4800.0,60.85,60.8576,60.85,60.85,4800.0
2014-12-02 15:30:00,79.92,79.93,79.91,79.92,12900.0,60.85,60.8576,60.8423,60.85,12900.0
2014-12-02 15:40:00,79.91,79.92,79.9,79.92,18900.0,60.8423,60.85,60.8347,60.85,18900.0
2014-12-02 15:50:00,79.92,79.92,79.91,79.91,13000.0,60.85,60.85,60.8423,60.8423,13000.0
2014-12-03 09:30:00,79.91,79.92,79.87,79.91,30900.0,60.8423,60.85,60.8119,60.8423,30900.0
2014-12-03 09:40:00,79.91,79.92,79.89,79.9,15300.0,60.8423,60.85,60.8271,60.8347,15300.0
2014-12-03 09:50:00,79.89,79.91,79.89,79.9,10700.0,60.8271,60.8423,60.8271,60.8347,10700.0
2014-12-03 10:00:00,79.9,79.91,79.88,79.88,17500.0,60.8347,60.8423,60.8195,60.8195,17500.0
2014-12-03 10:10:00,79.88,79.89,79.88,79.89,4500.0,60.8195,60.8271,60.8195,60.8271,4500.0
2014-12-03 10:20:00,79.88,79.91,79.88,79.9,16300.0,60.8195,60.8423,60.8195,60.8347,16300.0
2014-12-03 10:30:00,79.91,79.93,79.89,79.91,6500.0,60.8423,60.8576,60.8271,60.8423,6500.0
2014-12-03 10:40:00,79.9,79.92,79.9,79.91,5100.0,60.8347,60.85,60.8347,60.8423,5100.0
2014-12-03 10:50:00,79.91,79.91,79.9,79.91,5000.0,60.8423,60.8423,60.8347,60.8423,5000.0
2014-12-03 11:00:00,79.91,79.91,79.9,79.91,17700.0,60.8423,60.8423,60.8347,60.8423,17700.0
2014-12-03 11:10:00,79.91,79.91,79.9,79.9,11700.0,60.8423,60.8423,60.8347,60.8347,11700.0
2014-12-03 11:20:00,79.91,79.91,79.9,79.91,1700.0,60.8423,60.8423,60.8347,60.8423,1700.0
2014-12-03 11:30:00,79.91,79.91,79.9,79.9,11900.0,60.8423,60.8423,60.8347,60.8347,11900.0
2014-12-03 11:40:00,79.91,79.91,79.9,79.9,8500.0,60.8423,60.8423,60.8347,60.8347,8500.0
2014-12-03 11:50:00,79.9,79.91,79.89,79.9,32800.0,60.8347,60.8423,60.8271,60.8347,32800.0
2014-12-03 12:00:00,79.89,79.9,79.89,79.9,7800.0,60.8271,60.8347,60.8271,60.8347,7800.0
2014-12-03 12:10:00,79.89,79.9,79.89,79.9,7900.0,60.8271,60.8347,60.8271,60.8347,7900.0
2014-12-03 12:20:00,79.9,79.9,79.89,79.9,6700.0,60.8347,60.8347,60.8271,60.8347,6700.0
2014-12-03 12:30:00,79.9,79.9,79.89,79.9,2100.0,60.8347,60.8347,60.8271,60.8347,2100.0
2014-12-03 12:40:00,79.89,79.9,79.89,79.89,3400.0,60.8271,60.8347,60.8271,60.8271,3400.0
2014-12-03 12:50:00,79.89,79.9,79.89,79.89,6100.0,60.8271,60.8347,60.8271,60.8271,6100.0
2014-12-03 13:00:00,79.9,79.9,79.89,79.89,3900.0,60.8347,60.8347,60.8271,60.8271,3900.0
2014-12-03 13:10:00,79.9,79.9,79.89,79.89,8100.0,60.8347,60.8347,60.8271,60.8271,8100.0
2014-12-03 13:20:00,79.9,79.9,79.89,79.89,3900.0,60.8347,60.8347,60.8271,60.8271,3900.0
2014-12-03 13:30:00,79.9,79.9,79.89,79.9,12900.0,60.8347,60.8347,60.8271,60.8347,12900.0
2014-12-03 13:40:00,79.9,79.9,79.89,79.89,2800.0,60.8347,60.8347,60.8271,60.8271,2800.0
2014-12-03 13:50:00,79.89,79.9,79.89,79.9,9300.0,60.8271,60.8347,60.8271,60.8347,9300.0
2014-12-03 14:00:00,79.9,79.9,79.89,79.89,3100.0,60.8347,60.8347,60.8271,60.8271,3100.0
2014-12-03 14:10:00,79.9,79.9,79.89,79.89,14900.0,60.8347,60.8347,60.8271,60.8271,14900.0
2014-12-03 14:20:00,79.9,79.9,79.89,79.9,12900.0,60.8347,60.8347,60.8271,60.8347,12900.0
2014-12-03 14:30:00,79.9,79.92,79.89,79.89,28300.0,60.8347,60.85,60.8271,60.8271,28300.0
2014-12-03 14:40:00,79.89,79.91,79.89,79.9,6300.0,60.8271,60.8423,60.8271,60.8347,6300.0
2014-12-03 14:50:00,79.9,79.91,79.9,79.91,6300.0,60.8347,60.8423,60.8347,60.8423,6300.0
2014-12-03 15:00:00,79.91,79.91,79.9,79.9,33700.0,60.8423,60.8423,60.8347,60.8347,33700.0
2014-12-03 15:10:00,79.9,79.91,79.9,79.9,6700.0,60.8347,60.8423,60.8347,60.8347,6700.0
2014-12-03 15:20:00,79.9,79.91,79.9,79.91,18000.0,60.8347,60.8423,60.8347,60.8423,18000.0
2014-12-03 15:30:00,79.91,79.91,79.9,79.91,14500.0,60.8423,60.8423,60.8347,60.8423,14500.0
2014-12-03 15:40:00,79.9,79.92,79.9,79.91,44900.0,60.8347,60.85,60.8347,60.8423,44900.0
2014-12-03 15:50:00,79.92,79.92,79.88,79.88,81700.0,60.85,60.85,60.8195,60.8195,81700.0
2014-12-04 09:30:00,79.9,79.91,79.87,79.91,22200.0,60.8347,60.8423,60.8119,60.8423,22200.0
2014-12-04 09:40:00,79.91,79.91,79.87,79.89,17400.0,60.8423,60.8423,60.8119,60.8271,17400.0
2014-12-04 09:50:00,79.87,79.88,79.87,79.87,4800.0,60.8119,60.8195,60.8119,60.8119,4800.0
2014-12-04 10:00:00,79.87,79.88,79.87,79.87,8500.0,60.8119,60.8195,60.8119,60.8119,8500.0
2014-12-04 10:10:00,79.88,79.89,79.87,79.88,41800.0,60.8195,60.8271,60.8119,60.8195,41800.0
2014-12-04 10:20:00,79.89,79.9,79.89,79.9,4600.0,60.8271,60.8347,60.8271,60.8347,4600.0
2014-12-04 10:30:00,79.9,79.91,79.89,79.9,18100.0,60.8347,60.8423,60.8271,60.8347,18100.0
2014-12-04 10:40:00,79.91,79.91,79.89,79.91,15300.0,60.8423,60.8423,60.8271,60.8423,15300.0
2014-12-04 10:50:00,79.9,79.92,79.89,79.92,17300.0,60.8347,60.85,60.8271,60.85,17300.0
2014-12-04 11:00:00,79.9,79.92,79.9,79.91,15500.0,60.8347,60.85,60.8347,60.8423,15500.0
2014-12-04 11:10:00,79.91,79.91,79.9,79.91,13300.0,60.8423,60.8423,60.8347,60.8423,13300.0
2014-12-04 11:20:00,79.91,79.92,79.9,79.91,10000.0,60.8423,60.85,60.8347,60.8423,10000.0
2014-12-04 11:30:00,79.91,79.91,79.88,79.9,18800.0,60.8423,60.8423,60.8195,60.8347,18800.0
2014-12-04 11:40:00,79.9,79.9,79.88,79.89,4800.0,60.8347,60.8347,60.8195,60.8271,4800.0
2014-12-04 11:50:00,79.9,79.9,79.88,79.88,5800.0,60.8347,60.8347,60.8195,60.8195,5800.0
2014-12-04 12:00:00,79.88,79.89,79.88,79.88,10800.0,60.8195,60.8271,60.8195,60.8195,10800.0
2014-12-04 12:10:00,79.89,79.89,79.88,79.88,6300.0,60.8271,60.8271,60.8195,60.8195,6300.0
2014-12-04 12:20:00,79.89,79.89,79.88,79.89,1400.0,60.8271,60.8271,60.8195,60.8271,1400.0
2014-12-04 12:30:00,79.89,79.9,79.88,79.9,6300.0,60.8271,60.8347,60.8195,60.8347,6300.0
2014-12-04 12:40:00,79.9,79.92,79.88,79.91,60700.0,60.8347,60.85,60.8195,60.8423,60700.0
2014-12-04 12:50:00,79.9,79.91,79.89,79.89,11600.0,60.8347,60.8423,60.8271,60.8271,11600.0
2014-12-04 13:00:00,79.9,79.92,79.89,79.9,29900.0,60.8347,60.85,60.8271,60.8347,29900.0
2014-12-04 13:10:00,79.91,79.92,79.9,79.92,5700.0,60.8423,60.85,60.8347,60.85,5700.0
2014-12-04 13:20:00,79.92,79.93,79.92,79.93,31700.0,60.85,60.8576,60.85,60.8576,31700.0
2014-12-04 13:30:00,79.93,79.95,79.93,79.93,98100.0,60.8576,60.8728,60.8576,60.8576,98100.0
2014-12-04 13:40:00,79.93,79.94,79.92,79.94,6700.0,60.8576,60.8652,60.85,60.8652,6700.0
2014-12-04 13:50:00,79.94,79.94,79.91,79.93,9800.0,60.8652,60.8652,60.8423,60.8576,9800.0
2014-12-04 14:00:00,79.92,79.93,79.92,79.93,2400.0,60.85,60.8576,60.85,60.8576,2400.0
2014-12-04 14:10:00,79.92,79.93,79.91,79.91,1000.0,60.85,60.8576,60.8423,60.8423,1000.0
2014-12-04 14:20:00,79.92,79.94,79.91,79.94,3500.0,60.85,60.8652,60.8423,60.8652,3500.0
2014-12-04 14:30:00,79.94,79.94,79.92,79.94,11800.0,60.8652,60.8652,60.85,60.8652,11800.0
2014-12-04 14:40:00,79.92,79.94,79.92,79.93,5900.0,60.85,60.8652,60.85,60.8576,5900.0
2014-12-04 14:50:00,79.94,79.95,79.92,79.94,15900.0,60.8652,60.8728,60.85,60.8652,15900.0
2014-12-04 15:00:00,79.94,79.95,79.94,79.94,7500.0,60.8652,60.8728,60.8652,60.8652,7500.0
2014-12-04 15:10:00,79.95,79.95,79.93,79.94,18600.0,60.8728,60.8728,60.8576,60.8652,18600.0
2014-12-04 15:20:00,79.93,79.95,79.93,79.94,10100.0,60.8576,60.8728,60.8576,60.8652,10100.0
2014-12-04 15:30:00,79.95,79.95,79.93,79.94,20500.0,60.8728,60.8728,60.8576,60.8652,20500.0
2014-12-04 15:40:00,79.93,79.96,79.93,79.96,18800.0,60.8576,60.8804,60.8576,60.8804,18800.0
2014-12-04 15:50:00,79.95,79.97,79.94,79.95,18200.0,60.8728,60.888,60.8652,60.8728,18200.0
2014-12-05 09:30:00,79.81,79.84,79.8,79.8,72600.0,60.7662,60.789,60.7586,60.7586,72600.0
2014-12-05 09:40:00,79.8,79.8,79.76,79.76,16700.0,60.7586,60.7586,60.7281,60.7281,16700.0
2014-12-05 09:50:00,79.76,79.76,79.73,79.75,21500.0,60.7281,60.7281,60.7053,60.7205,21500.0
2014-12-05 10:00:00,79.77,79.77,79.75,79.75,54000.0,60.7358,60.7358,60.7205,60.7205,54000.0
2014-12-05 10:10:00,79.77,79.79,79.76,79.79,10900.0,60.7358,60.751,60.7281,60.751,10900.0
2014-12-05 10:20:00,79.79,79.79,79.73,79.74,68400.0,60.751,60.751,60.7053,60.7129,68400.0
2014-12-05 10:30:00,79.74,79.74,79.73,79.74,6500.0,60.7129,60.7129,60.7053,60.7129,6500.0
2014-12-05 10:40:00,79.73,79.74,79.73,79.74,7000.0,60.7053,60.7129,60.7053,60.7129,7000.0
2014-12-05 10:50:00,79.74,79.74,79.73,79.74,2900.0,60.7129,60.7129,60.7053,60.7129,2900.0
2014-12-05 11:00:00,79.74,79.74,79.73,79.74,4200.0,60.7129,60.7129,60.7053,60.7129,4200.0
2014-12-05 11:10:00,79.74,79.74,79.73,79.73,7000.0,60.7129,60.7129,60.7053,60.7053,7000.0
2014-12-05 11:20:00,79.74,79.79,79.73,79.75,58100.0,60.7129,60.751,60.7053,60.7205,58100.0
2014-12-05 11:30:00,79.75,79.75,79.71,79.72,22100.0,60.7205,60.7205,60.6901,60.6977,22100.0
2014-12-05 11:40:00,79.72,79.73,79.69,79.7,22300.0,60.6977,60.7053,60.6748,60.6825,22300.0
2014-12-05 11:50:00,79.71,79.72,79.7,79.71,4100.0,60.6901,60.6977,60.6825,60.6901,4100.0
2014-12-05 12:00:00,79.71,79.72,79.69,79.72,14300.0,60.6901,60.6977,60.6748,60.6977,14300.0
2014-12-05 12:10:00,79.73,79.73,79.7,79.71,7300.0,60.7053,60.7053,60.6825,60.6901,7300.0
2014-12-05 12:20:00,79.7,79.72,79.69,79.7,18400.0,60.6825,60.6977,60.6748,60.6825,18400.0
2014-12-05 12:30:00,79.72,79.73,79.69,79.7,10700.0,60.6977,60.7053,60.6748,60.6825,10700.0
2014-12-05 12:40:00,79.72,79.72,79.69,79.7,2800.0,60.6977,60.6977,60.6748,60.6825,2800.0
2014-12-05 12:50:00,79.73,79.73,79.7,79.71,6200.0,60.7053,60.7053,60.6825,60.6901,6200.0
2014-12-05 13:00:00,79.7,79.7,79.69,79.7,2400.0,60.6825,60.6825,60.6748,60.6825,2400.0
2014-12-05 13:10:00,79.69,79.7,79.69,79.69,10500.0,60.6748,60.6825,60.6748,60.6748,10500.0
2014-12-05 13:20:00,79.69,79.7,79.67,79.7,8600.0,60.6748,60.6825,60.6596,60.6825,8600.0
2014-12-05 13:30:00,79.7,79.7,79.69,79.7,3500.0,60.6825,60.6825,60.6748,60.6825,3500.0
2014-12-05 13:40:00,79.7,79.7,79.69,79.7,2800.0,60.6825,60.6825,60.6748,60.6825,2800.0
2014-12-05 13:50:00,79.7,79.7,79.67,79.7,19300.0,60.6825,60.6825,60.6596,60.6825,19300.0
2014-12-05 14:00:00,79.69,79.7,79.68,79.68,3400.0,60.6748,60.6825,60.6672,60.6672,3400.0
2014-12-05 14:10:00,79.7,79.7,79.68,79.7,5500.0,60.6825,60.6825,60.6672,60.6825,5500.0
2014-12-05 14:20:00,79.69,79.72,79.68,79.72,7000.0,60.6748,60.6977,60.6672,60.6977,7000.0
2014-12-05 14:30:00,79.71,79.74,79.71,79.73,16600.0,60.6901,60.7129,60.6901,60.7053,16600.0
2014-12-05 14:40:00,79.75,79.75,79.72,79.72,39600.0,60.7205,60.7205,60.6977,60.6977,39600.0
2014-12-05 14:50:00,79.72,79.74,79.72,79.72,16400.0,60.6977,60.7129,60.6977,60.6977,16400.0
2014-12-05 15:00:00,79.73,79.74,79.72,79.73,6200.0,60.7053,60.7129,60.6977,60.7053,6200.0
2014-12-05 15:10:00,79.73,79.74,79.69,79.69,32800.0,60.7053,60.7129,60.6748,60.6748,32800.0
2014-12-05 15:20:00,79.71,79.71,79.69,79.71,19100.0,60.6901,60.6901,60.6748,60.6901,19100.0
2014-12-05 15:30:00,79.7,79.74,79.7,79.74,11000.0,60.6825,60.7129,60.6825,60.7129,11000.0
2014-12-05 15:40:00,79.74,79.74,79.73,79.74,16300.0,60.7129,60.7129,60.7053,60.7129,16300.0
2014-12-05 15:50:00,79.74,79.74,79.73,79.74,13300.0,60.7129,60.7129,60.7053,60.7129,13300.0
2014-12-08 09:30:00,79.7,79.73,79.69,79.71,21300.0,60.6825,60.7053,60.6748,60.6901,21300.0
2014-12-08 09:40:00,79.71,79.72,79.68,79.7,1900.0,60.6901,60.6977,60.6672,60.6825,1900.0
2014-12-08 09:50:00,79.7,79.71,79.68,79.7,5700.0,60.6825,60.6901,60.6672,60.6825,5700.0
2014-12-08 10:00:00,79.7,79.71,79.69,79.71,8000.0,60.6825,60.6901,60.6748,60.6901,8000.0
2014-12-08 10:10:00,79.71,79.71,79.7,79.7,4800.0,60.6901,60.6901,60.6825,60.6825,4800.0
2014-12-08 10:20:00,79.7,79.71,79.68,79.7,11800.0,60.6825,60.6901,60.6672,60.6825,11800.0
2014-12-08 10:30:00,79.71,79.72,79.7,79.72,7200.0,60.6901,60.6977,60.6825,60.6977,7200.0
2014-12-08 10:40:00,79.71,79.72,79.71,79.71,5100.0,60.6901,60.6977,60.6901,60.6901,5100.0
2014-12-08 10:50:00,79.72,79.73,79.7,79.71,51500.0,60.6977,60.7053,60.6825,60.6901,51500.0
2014-12-08 11:00:00,79.71,79.71,79.7,79.71,13200.0,60.6901,60.6901,60.6825,60.6901,13200.0
2014-12-08 11:10:00,79.7,79.71,79.69,79.69,21400.0,60.6825,60.6901,60.6748,60.6748,21400.0
2014-12-08 11:20:00,79.7,79.72,79.69,79.71,14900.0,60.6825,60.6977,60.6748,60.6901,14900.0
2014-12-08 11:30:00,79.72,79.73,79.72,79.72,5200.0,60.6977,60.7053,60.6977,60.6977,5200.0
2014-12-08 11:40:00,79.7,79.72,79.7,79.71,7500.0,60.6825,60.6977,60.6825,60.6901,7500.0
2014-12-08 11:50:00,79.71,79.72,79.7,79.71,2400.0,60.6901,60.6977,60.6825,60.6901,2400.0
2014-12-08 12:00:00,79.7,79.73,79.7,79.72,6600.0,60.6825,60.7053,60.6825,60.6977,6600.0
2014-12-08 12:10:00,79.73,79.73,79.72,79.73,10900.0,60.7053,60.7053,60.6977,60.7053,10900.0
2014-12-08 12:20:00,79.72,79.73,79.72,79.72,4300.0,60.6977,60.7053,60.6977,60.6977,4300.0
2014-12-08 12:30:00,79.72,79.73,79.71,79.72,10100.0,60.6977,60.7053,60.6901,60.6977,10100.0
2014-12-08 12:40:00,79.72,79.72,79.71,79.71,49900.0,60.6977,60.6977,60.6901,60.6901,49900.0
2014-12-08 12:50:00,79.72,79.72,79.71,79.72,7100.0,60.6977,60.6977,60.6901,60.6977,7100.0
2014-12-08 13:00:00,79.72,79.72,79.71,79.72,1500.0,60.6977,60.6977,60.6901,60.6977,1500.0
2014-12-08 13:10:00,79.71,79.72,79.71,79.71,4200.0,60.6901,60.6977,60.6901,60.6901,4200.0
2014-12-08 13:20:00,79.71,79.72,79.71,79.72,4500.0,60.6901,60.6977,60.6901,60.6977,4500.0
2014-12-08 13:30:00,79.71,79.72,79.71,79.72,5400.0,60.6901,60.6977,60.6901,60.6977,5400.0
2014-12-08 13:40:00,79.72,79.72,79.71,79.72,5000.0,60.6977,60.6977,60.6901,60.6977,5000.0
2014-12-08 13:50:00,79.71,79.72,79.71,79.72,4200.0,60.6901,60.6977,60.6901,60.6977,4200.0
2014-12-08 14:00:00,79.72,79.72,79.71,79.71,28100.0,60.6977,60.6977,60.6901,60.6901,28100.0
2014-12-08 14:10:00,79.72,79.75,79.71,79.75,15900.0,60.6977,60.7205,60.6901,60.7205,15900.0
2014-12-08 14:20:00,79.74,79.75,79.72,79.73,5900.0,60.7129,60.7205,60.6977,60.7053,5900.0
2014-12-08 14:30:00,79.72,79.74,79.72,79.73,13900.0,60.6977,60.7129,60.6977,60.7053,13900.0
2014-12-08 14:40:00,79.73,79.74,79.72,79.72,15800.0,60.7053,60.7129,60.6977,60.6977,15800.0
2014-12-08 14:50:00,79.72,79.74,79.72,79.73,15800.0,60.6977,60.7129,60.6977,60.7053,15800.0
2014-12-08 15:00:00,79.73,79.74,79.71,79.73,7100.0,60.7053,60.7129,60.6901,60.7053,7100.0
2014-12-08 15:10:00,79.73,79.75,79.73,79.74,8600.0,60.7053,60.7205,60.7053,60.7129,8600.0
2014-12-08 15:20:00,79.75,79.75,79.74,79.75,22400.0,60.7205,60.7205,60.7129,60.7205,22400.0
2014-12-08 15:30:00,79.74,79.75,79.73,79.74,11300.0,60.7129,60.7205,60.7053,60.7129,11300.0
2014-12-08 15:40:00,79.74,79.76,79.7,79.72,74300.0,60.7129,60.7281,60.6825,60.6977,74300.0
2014-12-08 15:50:00,79.72,79.74,79.72,79.74,11700.0,60.6977,60.7129,60.6977,60.7129,11700.0
2014-12-09 09:30:00,79.81,79.85,79.81,79.83,31800.0,60.7662,60.7967,60.7662,60.7814,31800.0
2014-12-09 09:40:00,79.83,79.84,79.82,79.82,19600.0,60.7814,60.789,60.7738,60.7738,19600.0
2014-12-09 09:50:00,79.82,79.84,79.81,79.81,12200.0,60.7738,60.789,60.7662,60.7662,12200.0
2014-12-09 10:00:00,79.81,79.83,79.81,79.81,6400.0,60.7662,60.7814,60.7662,60.7662,6400.0
2014-12-09 10:10:00,79.82,79.85,79.81,79.83,6200.0,60.7738,60.7967,60.7662,60.7814,6200.0
2014-12-09 10:20:00,79.82,79.85,79.82,79.85,2000.0,60.7738,60.7967,60.7738,60.7967,2000.0
2014-12-09 10:30:00,79.84,79.87,79.84,79.85,17200.0,60.789,60.8119,60.789,60.7967,17200.0
2014-12-09 10:40:00,79.85,79.85,79.84,79.85,10300.0,60.7967,60.7967,60.789,60.7967,10300.0
2014-12-09 10:50:00,79.84,79.85,79.84,79.84,3600.0,60.789,60.7967,60.789,60.789,3600.0
2014-12-09 11:00:00,79.85,79.86,79.84,79.86,6300.0,60.7967,60.8043,60.789,60.8043,6300.0
2014-12-09 11:10:00,79.86,79.86,79.84,79.84,3500.0,60.8043,60.8043,60.789,60.789,3500.0
2014-12-09 11:20:00,79.84,79.85,79.83,79.83,4600.0,60.789,60.7967,60.7814,60.7814,4600.0
2014-12-09 11:30:00,79.84,79.84,79.83,79.83,2400.0,60.789,60.789,60.7814,60.7814,2400.0
2014-12-09 11:40:00,79.83,79.83,79.8,79.81,4600.0,60.7814,60.7814,60.7586,60.7662,4600.0
2014-12-09 11:50:00,79.8,79.81,79.8,79.8,13800.0,60.7586,60.7662,60.7586,60.7586,13800.0
2014-12-09 12:00:00,79.81,79.85,79.81,79.84,5000.0,60.7662,60.7967,60.7662,60.789,5000.0
2014-12-09 12:10:00,79.82,79.84,79.81,79.82,3800.0,60.7738,60.789,60.7662,60.7738,3800.0
2014-12-09 12:20:00,79.82,79.83,79.8,79.8,9800.0,60.7738,60.7814,60.7586,60.7586,9800.0
2014-12-09 12:30:00,79.8,79.81,79.8,79.8,3100.0,60.7586,60.7662,60.7586,60.7586,3100.0
2014-12-09 12:40:00,79.8,79.81,79.77,79.8,8000.0,60.7586,60.7662,60.7358,60.7586,8000.0
2014-12-09 12:50:00,79.8,79.84,79.78,79.83,10600.0,60.7586,60.789,60.7434,60.7814,10600.0
2014-12-09 13:00:00,79.82,79.83,79.8,79.81,3200.0,60.7738,60.7814,60.7586,60.7662,3200.0
2014-12-09 13:10:00,79.8,79.81,79.78,79.8,10000.0,60.7586,60.7662,60.7434,60.7586,10000.0
2014-12-09 13:20:00,79.78,79.8,79.77,79.77,6900.0,60.7434,60.7586,60.7358,60.7358,6900.0
2014-12-09 13:30:00,79.77,79.79,79.77,79.78,6100.0,60.7358,60.751,60.7358,60.7434,6100.0
2014-12-09 13:40:00,79.79,79.8,79.78,79.78,3200.0,60.751,60.7586,60.7434,60.7434,3200.0
2014-12-09 13:50:00,79.79,79.8,79.78,79.78,16900.0,60.751,60.7586,60.7434,60.7434,16900.0
2014-12-09 14:00:00,79.79,79.79,79.78,79.79,8400.0,60.751,60.751,60.7434,60.751,8400.0
2014-12-09 14:10:00,79.79,79.79,79.78,79.79,9100.0,60.751,60.751,60.7434,60.751,9100.0
2014-12-09 14:20:00,79.79,79.79,79.76,79.76,23600.0,60.751,60.751,60.7281,60.7281,23600.0
2014-12-09 14:30:00,79.77,79.82,79.76,79.79,13500.0,60.7358,60.7738,60.7281,60.751,13500.0
2014-12-09 14:40:00,79.79,79.8,79.78,79.78,8400.0,60.751,60.7586,60.7434,60.7434,8400.0
2014-12-09 14:50:00,79.79,79.8,79.78,79.78,5800.0,60.751,60.7586,60.7434,60.7434,5800.0
2014-12-09 15:00:00,79.78,79.8,79.78,79.79,3800.0,60.7434,60.7586,60.7434,60.751,3800.0
2014-12-09 15:10:00,79.78,79.8,79.77,79.79,31400.0,60.7434,60.7586,60.7358,60.751,31400.0
2014-12-09 15:20:00,79.77,79.78,79.76,79.78,19300.0,60.7358,60.7434,60.7281,60.7434,19300.0
2014-12-09 15:30:00,79.77,79.79,79.77,79.79,6500.0,60.7358,60.751,60.7358,60.751,6500.0
2014-12-09 15:40:00,79.79,79.79,79.77,79.77,18600.0,60.751,60.751,60.7358,60.7358,18600.0
2014-12-09 15:50:00,79.78,79.81,79.77,79.79,23100.0,60.7434,60.7662,60.7358,60.751,23100.0
2014-12-10 09:30:00,79.86,79.86,79.82,79.82,13800.0,60.8043,60.8043,60.7738,60.7738,13800.0
2014-12-10 09:40:00,79.82,79.82,79.81,79.82,14300.0,60.7738,60.7738,60.7662,60.7738,14300.0
2014-12-10 09:50:00,79.82,79.84,79.81,79.84,24000.0,60.7738,60.789,60.7662,60.789,24000.0
2014-12-10 10:00:00,79.83,79.83,79.81,79.83,8300.0,60.7814,60.7814,60.7662,60.7814,8300.0
2014-12-10 10:10:00,79.82,79.83,79.79,79.81,5100.0,60.7738,60.7814,60.751,60.7662,5100.0
2014-12-10 10:20:00,79.81,79.82,79.79,79.81,9000.0,60.7662,60.7738,60.751,60.7662,9000.0
2014-12-10 10:30:00,79.8,79.85,79.77,79.79,60800.0,60.7586,60.7967,60.7358,60.751,60800.0
2014-12-10 10:40:00,79.8,79.83,79.79,79.82,11100.0,60.7586,60.7814,60.751,60.7738,11100.0
2014-12-10 10:50:00,79.83,79.85,79.81,79.83,7700.0,60.7814,60.7967,60.7662,60.7814,7700.0
2014-12-10 11:00:00,79.84,79.85,79.83,79.84,10000.0,60.789,60.7967,60.7814,60.789,10000.0
2014-12-10 11:10:00,79.84,79.85,79.83,79.85,7900.0,60.789,60.7967,60.7814,60.7967,7900.0
2014-12-10 11:20:00,79.85,79.85,79.81,79.82,27700.0,60.7967,60.7967,60.7662,60.7738,27700.0
2014-12-10 11:30:00,79.82,79.84,79.81,79.83,17000.0,60.7738,60.789,60.7662,60.7814,17000.0
2014-12-10 11:40:00,79.83,79.84,79.82,79.82,3200.0,60.7814,60.789,60.7738,60.7738,3200.0
2014-12-10 11:50:00,79.82,79.84,79.8,79.8,17900.0,60.7738,60.789,60.7586,60.7586,17900.0
2014-12-10 12:00:00,79.8,79.82,79.8,79.8,14800.0,60.7586,60.7738,60.7586,60.7586,14800.0
2014-12-10 12:10:00,79.82,79.82,79.8,79.81,34100.0,60.7738,60.7738,60.7586,60.7662,34100.0
2014-12-10 12:20:00,79.81,79.82,79.8,79.8,39800.0,60.7662,60.7738,60.7586,60.7586,39800.0
2014-12-10 12:30:00,79.8,79.81,79.8,79.8,16700.0,60.7586,60.7662,60.7586,60.7586,16700.0
2014-12-10 12:40:00,79.8,79.82,79.79,79.8,14100.0,60.7586,60.7738,60.751,60.7586,14100.0
2014-12-10 12:50:00,79.79,79.82,79.79,79.82,6700.0,60.751,60.7738,60.751,60.7738,6700.0
2014-12-10 13:00:00,79.81,79.82,79.8,79.81,8400.0,60.7662,60.7738,60.7586,60.7662,8400.0
2014-12-10 13:10:00,79.82,79.82,79.81,79.81,3900.0,60.7738,60.7738,60.7662,60.7662,3900.0
2014-12-10 13:20:00,79.82,79.82,79.81,79.81,1000.0,60.7738,60.7738,60.7662,60.7662,1000.0
2014-12-10 13:30:00,79.81,79.84,79.81,79.84,6600.0,60.7662,60.789,60.7662,60.789,6600.0
2014-12-10 13:40:00,79.83,79.84,79.82,79.83,1300.0,60.7814,60.789,60.7738,60.7814,1300.0
2014-12-10 13:50:00,79.84,79.84,79.83,79.83,4200.0,60.789,60.789,60.7814,60.7814,4200.0
2014-12-10 14:00:00,79.84,79.84,79.83,79.84,11700.0,60.789,60.789,60.7814,60.789,11700.0
2014-12-10 14:10:00,79.83,79.84,79.82,79.82,7300.0,60.7814,60.789,60.7738,60.7738,7300.0
2014-12-10 14:20:00,79.82,79.83,79.82,79.83,18200.0,60.7738,60.7814,60.7738,60.7814,18200.0
2014-12-10 14:30:00,79.83,79.83,79.82,79.83,25900.0,60.7814,60.7814,60.7738,60.7814,25900.0
2014-12-10 14:40:00,79.83,79.85,79.82,79.85,19700.0,60.7814,60.7967,60.7738,60.7967,19700.0
2014-12-10 14:50:00,79.85,79.87,79.84,79.87,12600.0,60.7967,60.8119,60.789,60.8119,12600.0
2014-12-10 15:00:00,79.86,79.9,79.86,79.9,17200.0,60.8043,60.8347,60.8043,60.8347,17200.0
2014-12-10 15:10:00,79.9,79.92,79.87,79.9,25300.0,60.8347,60.85,60.8119,60.8347,25300.0
2014-12-10 15:20:00,79.89,79.91,79.89,79.89,12600.0,60.8271,60.8423,60.8271,60.8271,12600.0
2014-12-10 15:30:00,79.9,79.92,79.89,79.91,6700.0,60.8347,60.85,60.8271,60.8423,6700.0
2014-12-10 15:40:00,79.91,79.92,79.9,79.91,13000.0,60.8423,60.85,60.8347,60.8423,13000.0
2014-12-10 15:50:00,79.91,79.93,79.91,79.93,28600.0,60.8423,60.8576,60.8423,60.8576,28600.0
2014-12-11 09:30:00,79.88,79.88,79.8,79.84,37400.0,60.8195,60.8195,60.7586,60.789,37400.0
2014-12-11 09:40:00,79.86,79.87,79.83,79.85,8100.0,60.8043,60.8119,60.7814,60.7967,8100.0
2014-12-11 09:50:00,79.86,79.87,79.84,79.84,1900.0,60.8043,60.8119,60.789,60.789,1900.0
2014-12-11 10:00:00,79.87,79.87,79.84,79.86,5400.0,60.8119,60.8119,60.789,60.8043,5400.0
2014-12-11 10:10:00,79.86,79.9,79.86,79.88,52000.0,60.8043,60.8347,60.8043,60.8195,52000.0
2014-12-11 10:20:00,79.88,79.88,79.86,79.86,6100.0,60.8195,60.8195,60.8043,60.8043,6100.0
2014-12-11 10:30:00,79.86,79.86,79.85,79.85,8600.0,60.8043,60.8043,60.7967,60.7967,8600.0
2014-12-11 10:40:00,79.85,79.86,79.85,79.85,2600.0,60.7967,60.8043,60.7967,60.7967,2600.0
2014-12-11 10:50:00,79.86,79.86,79.83,79.84,10800.0,60.8043,60.8043,60.7814,60.789,10800.0
2014-12-11 11:00:00,79.84,79.85,79.83,79.85,6900.0,60.789,60.7967,60.7814,60.7967,6900.0
2014-12-11 11:10:00,79.83,79.87,79.83,79.87,6100.0,60.7814,60.8119,60.7814,60.8119,6100.0
2014-12-11 11:20:00,79.86,79.87,79.84,79.87,6600.0,60.8043,60.8119,60.789,60.8119,6600.0
2014-12-11 11:30:00,79.84,79.87,79.83,79.84,7200.0,60.789,60.8119,60.7814,60.789,7200.0
2014-12-11 11:40:00,79.83,79.84,79.81,79.83,5200.0,60.7814,60.789,60.7662,60.7814,5200.0
2014-12-11 11:50:00,79.83,79.84,79.82,79.82,3400.0,60.7814,60.789,60.7738,60.7738,3400.0
2014-12-11 12:00:00,79.83,79.83,79.82,79.83,6700.0,60.7814,60.7814,60.7738,60.7814,6700.0
2014-12-11 12:10:00,79.83,79.83,79.82,79.83,3800.0,60.7814,60.7814,60.7738,60.7814,3800.0
2014-12-11 12:20:00,79.82,79.83,79.82,79.82,10300.0,60.7738,60.7814,60.7738,60.7738,10300.0
2014-12-11 12:30:00,79.82,79.83,79.82,79.83,4400.0,60.7738,60.7814,60.7738,60.7814,4400.0
2014-12-11 12:40:00,79.83,79.83,79.82,79.82,2700.0,60.7814,60.7814,60.7738,60.7738,2700.0
2014-12-11 12:50:00,79.82,79.83,79.81,79.82,2900.0,60.7738,60.7814,60.7662,60.7738,2900.0
2014-12-11 13:00:00,79.82,79.83,79.81,79.81,4300.0,60.7738,60.7814,60.7662,60.7662,4300.0
2014-12-11 13:10:00,79.82,79.83,79.8,79.81,8200.0,60.7738,60.7814,60.7586,60.7662,8200.0
2014-12-11 13:20:00,79.8,79.83,79.8,79.83,24800.0,60.7586,60.7814,60.7586,60.7814,24800.0
2014-12-11 13:30:00,79.83,79.83,79.8,79.81,19300.0,60.7814,60.7814,60.7586,60.7662,19300.0
2014-12-11 13:40:00,79.82,79.82,79.78,79.78,10800.0,60.7738,60.7738,60.7434,60.7434,10800.0
2014-12-11 13:50:00,79.78,79.8,79.77,79.8,10000.0,60.7434,60.7586,60.7358,60.7586,10000.0
2014-12-11 14:00:00,79.78,79.82,79.78,79.82,8100.0,60.7434,60.7738,60.7434,60.7738,8100.0
2014-12-11 14:10:00,79.81,79.81,79.79,79.8,4500.0,60.7662,60.7662,60.751,60.7586,4500.0
2014-12-11 14:20:00,79.79,79.84,79.79,79.84,4900.0,60.751,60.789,60.751,60.789,4900.0
2014-12-11 14:30:00,79.84,79.85,79.82,79.84,10600.0,60.789,60.7967,60.7738,60.789,10600.0
2014-12-11 14:40:00,79.84,79.84,79.8,79.82,7300.0,60.789,60.789,60.7586,60.7738,7300.0
2014-12-11 14:50:00,79.82,79.83,79.79,79.81,23500.0,60.7738,60.7814,60.751,60.7662,23500.0
2014-12-11 15:00:00,79.81,79.81,79.78,79.79,5900.0,60.7662,60.7662,60.7434,60.751,5900.0
2014-12-11 15:10:00,79.78,79.82,79.78,79.79,28600.0,60.7434,60.7738,60.7434,60.751,28600.0
2014-12-11 15:20:00,79.8,79.83,79.79,79.83,18200.0,60.7586,60.7814,60.751,60.7814,18200.0
2014-12-11 15:30:00,79.83,79.83,79.81,79.82,7400.0,60.7814,60.7814,60.7662,60.7738,7400.0
2014-12-11 15:40:00,79.82,79.82,79.8,79.8,6100.0,60.7738,60.7738,60.7586,60.7586,6100.0
2014-12-11 15:50:00,79.82,79.83,79.8,79.82,7400.0,60.7738,60.7814,60.7586,60.7738,7400.0
2014-12-12 09:30:00,79.85,79.9,79.85,79.9,13100.0,60.7967,60.8347,60.7967,60.8347,13100.0
2014-12-12 09:40:00,79.89,79.91,79.87,79.87,4000.0,60.8271,60.8423,60.8119,60.8119,4000.0
2014-12-12 09:50:00,79.88,79.9,79.85,79.86,2700.0,60.8195,60.8347,60.7967,60.8043,2700.0
2014-12-12 10:00:00,79.88,79.9,79.83,79.88,9200.0,60.8195,60.8347,60.7814,60.8195,9200.0
2014-12-12 10:10:00,79.86,79.88,79.84,79.85,5700.0,60.8043,60.8195,60.789,60.7967,5700.0
2014-12-12 10:20:00,79.85,79.9,79.85,79.88,3000.0,60.7967,60.8347,60.7967,60.8195,3000.0
2014-12-12 10:30:00,79.89,79.93,79.87,79.93,7100.0,60.8271,60.8576,60.8119,60.8576,7100.0
2014-12-12 10:40:00,79.91,79.95,79.9,79.95,11300.0,60.8423,60.8728,60.8347,60.8728,11300.0
2014-12-12 10:50:00,79.95,79.96,79.93,79.95,4100.0,60.8728,60.8804,60.8576,60.8728,4100.0
2014-12-12 11:00:00,79.96,79.96,79.95,79.96,7200.0,60.8804,60.8804,60.8728,60.8804,7200.0
2014-12-12 11:10:00,79.95,79.96,79.95,79.96,3800.0,60.8728,60.8804,60.8728,60.8804,3800.0
2014-12-12 11:20:00,79.95,79.96,79.95,79.95,3600.0,60.8728,60.8804,60.8728,60.8728,3600.0
2014-12-12 11:30:00,79.95,79.97,79.95,79.96,6300.0,60.8728,60.888,60.8728,60.8804,6300.0
2014-12-12 11:40:00,79.97,79.97,79.93,79.95,20900.0,60.888,60.888,60.8576,60.8728,20900.0
2014-12-12 11:50:00,79.95,79.95,79.94,79.94,10000.0,60.8728,60.8728,60.8652,60.8652,10000.0
2014-12-12 12:00:00,79.95,79.95,79.94,79.95,3100.0,60.8728,60.8728,60.8652,60.8728,3100.0
2014-12-12 12:10:00,79.96,79.96,79.94,79.94,4700.0,60.8804,60.8804,60.8652,60.8652,4700.0
2014-12-12 12:20:00,79.95,79.96,79.94,79.95,6900.0,60.8728,60.8804,60.8652,60.8728,6900.0
2014-12-12 12:30:00,79.95,79.96,79.95,79.96,2300.0,60.8728,60.8804,60.8728,60.8804,2300.0
2014-12-12 12:40:00,79.95,79.96,79.95,79.95,2600.0,60.8728,60.8804,60.8728,60.8728,2600.0
2014-12-12 12:50:00,79.96,79.96,79.95,79.95,2900.0,60.8804,60.8804,60.8728,60.8728,2900.0
2014-12-12 13:00:00,79.96,79.96,79.95,79.95,6500.0,60.8804,60.8804,60.8728,60.8728,6500.0
2014-12-12 13:10:00,79.95,79.96,79.95,79.95,2700.0,60.8728,60.8804,60.8728,60.8728,2700.0
2014-12-12 13:20:00,79.96,79.96,79.95,79.95,2800.0,60.8804,60.8804,60.8728,60.8728,2800.0
2014-12-12 13:30:00,79.96,79.96,79.94,79.94,3000.0,60.8804,60.8804,60.8652,60.8652,3000.0
2014-12-12 13:40:00,79.95,79.95,79.94,79.95,5900.0,60.8728,60.8728,60.8652,60.8728,5900.0
2014-12-12 13:50:00,79.94,79.96,79.94,79.95,3900.0,60.8652,60.8804,60.8652,60.8728,3900.0
2014-12-12 14:00:00,79.95,79.96,79.94,79.95,5000.0,60.8728,60.8804,60.8652,60.8728,5000.0
2014-12-12 14:10:00,79.95,79.95,79.93,79.94,10400.0,60.8728,60.8728,60.8576,60.8652,10400.0
2014-12-12 14:20:00,79.95,79.96,79.94,79.96,11400.0,60.8728,60.8804,60.8652,60.8804,11400.0
2014-12-12 14:30:00,79.94,79.96,79.94,79.94,9300.0,60.8652,60.8804,60.8652,60.8652,9300.0
2014-12-12 14:40:00,79.95,79.95,79.94,79.95,9700.0,60.8728,60.8728,60.8652,60.8728,9700.0
2014-12-12 14:50:00,79.95,79.96,79.94,79.95,11400.0,60.8728,60.8804,60.8652,60.8728,11400.0
2014-12-12 15:00:00,79.95,79.96,79.94,79.94,5000.0,60.8728,60.8804,60.8652,60.8652,5000.0
2014-12-12 15:10:00,79.94,79.96,79.94,79.96,3800.0,60.8652,60.8804,60.8652,60.8804,3800.0
2014-12-12 15:20:00,79.96,79.96,79.94,79.96,6000.0,60.8804,60.8804,60.8652,60.8804,6000.0
2014-12-12 15:30:00,79.95,79.96,79.94,79.95,3400.0,60.8728,60.8804,60.8652,60.8728,3400.0
2014-12-12 15:40:00,79.96,79.96,79.9,79.9,23400.0,60.8804,60.8804,60.8347,60.8347,23400.0
2014-12-12 15:50:00,79.92,79.93,79.91,79.91,3100.0,60.85,60.8576,60.8423,60.8423,3100.0
2014-12-15 09:30:00,79.9,79.9,79.83,79.86,61700.0,60.8347,60.8347,60.7814,60.8043,61700.0
2014-12-15 09:40:00,79.86,79.87,79.85,79.85,14300.0,60.8043,60.8119,60.7967,60.7967,14300.0
2014-12-15 09:50:00,79.85,79.86,79.81,79.81,3600.0,60.7967,60.8043,60.7662,60.7662,3600.0
2014-12-15 10:00:00,79.81,79.82,79.79,79.8,5400.0,60.7662,60.7738,60.751,60.7586,5400.0
2014-12-15 10:10:00,79.8,79.81,79.79,79.79,2900.0,60.7586,60.7662,60.751,60.751,2900.0
2014-12-15 10:20:00,79.79,79.81,79.78,79.81,38000.0,60.751,60.7662,60.7434,60.7662,38000.0
2014-12-15 10:30:00,79.79,79.8,79.79,79.8,52500.0,60.751,60.7586,60.751,60.7586,52500.0
2014-12-15 10:40:00,79.8,79.8,79.77,79.77,9000.0,60.7586,60.7586,60.7358,60.7358,9000.0
2014-12-15 10:50:00,79.77,79.78,79.75,79.75,11600.0,60.7358,60.7434,60.7205,60.7205,11600.0
2014-12-15 11:00:00,79.75,79.76,79.74,79.76,15700.0,60.7205,60.7281,60.7129,60.7281,15700.0
2014-12-15 11:10:00,79.76,79.76,79.74,79.76,9800.0,60.7281,60.7281,60.7129,60.7281,9800.0
2014-12-15 11:20:00,79.75,79.8,79.75,79.8,16100.0,60.7205,60.7586,60.7205,60.7586,16100.0
2014-12-15 11:30:00,79.8,79.8,79.77,79.78,6200.0,60.7586,60.7586,60.7358,60.7434,6200.0
2014-12-15 11:40:00,79.78,79.79,79.78,79.79,6600.0,60.7434,60.751,60.7434,60.751,6600.0
2014-12-15 11:50:00,79.78,79.79,79.77,79.77,4900.0,60.7434,60.751,60.7358,60.7358,4900.0
2014-12-15 12:00:00,79.78,79.78,79.75,79.75,4900.0,60.7434,60.7434,60.7205,60.7205,4900.0
2014-12-15 12:10:00,79.76,79.78,79.75,79.77,11400.0,60.7281,60.7434,60.7205,60.7358,11400.0
2014-12-15 12:20:00,79.77,79.78,79.76,79.77,14000.0,60.7358,60.7434,60.7281,60.7358,14000.0
2014-12-15 12:30:00,79.77,79.78,79.77,79.77,5600.0,60.7358,60.7434,60.7358,60.7358,5600.0
2014-12-15 12:40:00,79.77,79.78,79.75,79.75,5000.0,60.7358,60.7434,60.7205,60.7205,5000.0
2014-12-15 12:50:00,79.75,79.76,79.75,79.75,16400.0,60.7205,60.7281,60.7205,60.7205,16400.0
2014-12-15 13:00:00,79.75,79.77,79.75,79.76,4000.0,60.7205,60.7358,60.7205,60.7281,4000.0
2014-12-15 13:10:00,79.76,79.77,79.75,79.75,7700.0,60.7281,60.7358,60.7205,60.7205,7700.0
2014-12-15 13:20:00,79.75,79.78,79.75,79.77,6900.0,60.7205,60.7434,60.7205,60.7358,6900.0
2014-12-15 13:30:00,79.77,79.78,79.76,79.76,8900.0,60.7358,60.7434,60.7281,60.7281,8900.0
2014-12-15 13:40:00,79.77,79.77,79.74,79.75,11400.0,60.7358,60.7358,60.7129,60.7205,11400.0
2014-12-15 13:50:00,79.76,79.76,79.74,79.75,33500.0,60.7281,60.7281,60.7129,60.7205,33500.0
2014-12-15 14:00:00,79.76,79.76,79.75,79.75,3100.0,60.7281,60.7281,60.7205,60.7205,3100.0
2014-12-15 14:10:00,79.76,79.78,79.75,79.78,6200.0,60.7281,60.7434,60.7205,60.7434,6200.0
2014-12-15 14:20:00,79.77,79.78,79.75,79.76,10000.0,60.7358,60.7434,60.7205,60.7281,10000.0
2014-12-15 14:30:00,79.75,79.77,79.75,79.76,12900.0,60.7205,60.7358,60.7205,60.7281,12900.0
2014-12-15 14:40:00,79.77,79.77,79.76,79.77,6700.0,60.7358,60.7358,60.7281,60.7358,6700.0
2014-12-15 14:50:00,79.77,79.77,79.76,79.77,7100.0,60.7358,60.7358,60.7281,60.7358,7100.0
2014-12-15 15:00:00,79.77,79.77,79.75,79.76,9100.0,60.7358,60.7358,60.7205,60.7281,9100.0
2014-12-15 15:10:00,79.76,79.76,79.75,79.76,2900.0,60.7281,60.7281,60.7205,60.7281,2900.0
2014-12-15 15:20:00,79.76,79.76,79.75,79.75,3600.0,60.7281,60.7281,60.7205,60.7205,3600.0
2014-12-15 15:30:00,79.76,79.76,79.75,79.76,9800.0,60.7281,60.7281,60.7205,60.7281,9800.0
2014-12-15 15:40:00,79.76,79.76,79.75,79.76,22400.0,60.7281,60.7281,60.7205,60.7281,22400.0
2014-12-15 15:50:00,79.76,79.77,79.74,79.77,74500.0,60.7281,60.7358,60.7129,60.7358,74500.0
2014-12-16 09:30:00,79.8,79.82,79.76,79.8,14000.0,60.7586,60.7738,60.7281,60.7586,14000.0
2014-12-16 09:40:00,79.81,79.82,79.8,79.82,9800.0,60.7662,60.7738,60.7586,60.7738,9800.0
2014-12-16 09:50:00,79.82,79.82,79.77,79.81,13100.0,60.7738,60.7738,60.7358,60.7662,13100.0
2014-12-16 10:00:00,79.78,79.79,79.77,79.79,3600.0,60.7434,60.751,60.7358,60.751,3600.0
2014-12-16 10:10:00,79.78,79.83,79.77,79.83,8600.0,60.7434,60.7814,60.7358,60.7814,8600.0
2014-12-16 10:20:00,79.8,79.83,79.79,79.82,6400.0,60.7586,60.7814,60.751,60.7738,6400.0
2014-12-16 10:30:00,79.79,79.81,79.79,79.79,17200.0,60.751,60.7662,60.751,60.751,17200.0
2014-12-16 10:40:00,79.79,79.81,79.78,79.79,12400.0,60.751,60.7662,60.7434,60.751,12400.0
2014-12-16 10:50:00,79.79,79.79,79.77,79.79,6100.0,60.751,60.751,60.7358,60.751,6100.0
2014-12-16 11:00:00,79.8,79.82,79.78,79.79,35000.0,60.7586,60.7738,60.7434,60.751,35000.0
2014-12-16 11:10:00,79.79,79.8,79.78,79.78,5300.0,60.751,60.7586,60.7434,60.7434,5300.0
2014-12-16 11:20:00,79.78,79.79,79.77,79.77,7800.0,60.7434,60.751,60.7358,60.7358,7800.0
2014-12-16 11:30:00,79.77,79.8,79.77,79.79,15200.0,60.7358,60.7586,60.7358,60.751,15200.0
2014-12-16 11:40:00,79.8,79.8,79.79,79.8,5700.0,60.7586,60.7586,60.751,60.7586,5700.0
2014-12-16 11:50:00,79.79,79.81,79.79,79.81,3300.0,60.751,60.7662,60.751,60.7662,3300.0
2014-12-16 12:00:00,79.82,79.83,79.79,79.8,4900.0,60.7738,60.7814,60.751,60.7586,4900.0
2014-12-16 12:10:00,79.81,79.81,79.79,79.79,700.0,60.7662,60.7662,60.751,60.751,700.0
2014-12-16 12:20:00,79.8,79.8,79.79,79.79,10500.0,60.7586,60.7586,60.751,60.751,10500.0
2014-12-16 12:30:00,79.8,79.83,79.8,79.82,9900.0,60.7586,60.7814,60.7586,60.7738,9900.0
2014-12-16 12:40:00,79.83,79.83,79.81,79.82,3800.0,60.7814,60.7814,60.7662,60.7738,3800.0
2014-12-16 12:50:00,79.82,79.83,79.81,79.82,2800.0,60.7738,60.7814,60.7662,60.7738,2800.0
2014-12-16 13:00:00,79.83,79.83,79.81,79.82,2400.0,60.7814,60.7814,60.7662,60.7738,2400.0
2014-12-16 13:10:00,79.82,79.82,79.81,79.81,4000.0,60.7738,60.7738,60.7662,60.7662,4000.0
2014-12-16 13:20:00,79.82,79.84,79.81,79.83,11200.0,60.7738,60.789,60.7662,60.7814,11200.0
2014-12-16 13:30:00,79.83,79.83,79.81,79.82,4900.0,60.7814,60.7814,60.7662,60.7738,4900.0
2014-12-16 13:40:00,79.83,79.83,79.81,79.83,5700.0,60.7814,60.7814,60.7662,60.7814,5700.0
2014-12-16 13:50:00,79.82,79.83,79.81,79.82,7300.0,60.7738,60.7814,60.7662,60.7738,7300.0
2014-12-16 14:00:00,79.82,79.83,79.8,79.81,8600.0,60.7738,60.7814,60.7586,60.7662,8600.0
2014-12-16 14:10:00,79.81,79.81,79.8,79.8,7200.0,60.7662,60.7662,60.7586,60.7586,7200.0
2014-12-16 14:20:00,79.8,79.81,79.79,79.81,5500.0,60.7586,60.7662,60.751,60.7662,5500.0
2014-12-16 14:30:00,79.81,79.81,79.79,79.8,7500.0,60.7662,60.7662,60.751,60.7586,7500.0
2014-12-16 14:40:00,79.79,79.8,79.78,79.8,6000.0,60.751,60.7586,60.7434,60.7586,6000.0
2014-12-16 14:50:00,79.78,79.8,79.78,79.8,6400.0,60.7434,60.7586,60.7434,60.7586,6400.0
2014-12-16 15:00:00,79.8,79.83,79.79,79.81,26900.0,60.7586,60.7814,60.751,60.7662,26900.0
2014-12-16 15:10:00,79.82,79.82,79.8,79.82,139800.0,60.7738,60.7738,60.7586,60.7738,139800.0
2014-12-16 15:20:00,79.8,79.82,79.79,79.81,5700.0,60.7586,60.7738,60.751,60.7662,5700.0
2014-12-16 15:30:00,79.8,79.81,79.79,79.8,4800.0,60.7586,60.7662,60.751,60.7586,4800.0
2014-12-16 15:40:00,79.79,79.81,79.79,79.8,16000.0,60.751,60.7662,60.751,60.7586,16000.0
2014-12-16 15:50:00,79.8,79.81,79.79,79.79,7900.0,60.7586,60.7662,60.751,60.751,7900.0
2014-12-17 09:30:00,79.79,79.84,79.79,79.81,33700.0,60.751,60.789,60.751,60.7662,33700.0
2014-12-17 09:40:00,79.82,79.84,79.81,79.83,7100.0,60.7738,60.789,60.7662,60.7814,7100.0
2014-12-17 09:50:00,79.84,79.86,79.82,79.86,27400.0,60.789,60.8043,60.7738,60.8043,27400.0
2014-12-17 10:00:00,79.86,79.87,79.84,79.86,33800.0,60.8043,60.8119,60.789,60.8043,33800.0
2014-12-17 10:10:00,79.86,79.86,79.84,79.86,28400.0,60.8043,60.8043,60.789,60.8043,28400.0
2014-12-17 10:20:00,79.86,79.86,79.85,79.86,9600.0,60.8043,60.8043,60.7967,60.8043,9600.0
2014-12-17 10:30:00,79.86,79.86,79.84,79.86,9200.0,60.8043,60.8043,60.789,60.8043,9200.0
2014-12-17 10:40:00,79.86,79.86,79.83,79.85,31200.0,60.8043,60.8043,60.7814,60.7967,31200.0
2014-12-17 10:50:00,79.85,79.87,79.84,79.87,74500.0,60.7967,60.8119,60.789,60.8119,74500.0
2014-12-17 11:00:00,79.87,79.87,79.85,79.86,7200.0,60.8119,60.8119,60.7967,60.8043,7200.0
2014-12-17 11:10:00,79.86,79.91,79.83,79.88,147600.0,60.8043,60.8423,60.7814,60.8195,147600.0
2014-12-17 11:20:00,79.88,79.88,79.84,79.85,30200.0,60.8195,60.8195,60.789,60.7967,30200.0
2014-12-17 11:30:00,79.84,79.85,79.82,79.84,12100.0,60.789,60.7967,60.7738,60.789,12100.0
2014-12-17 11:40:00,79.84,79.84,79.83,79.83,27900.0,60.789,60.789,60.7814,60.7814,27900.0
2014-12-17 11:50:00,79.83,79.85,79.83,79.85,42100.0,60.7814,60.7967,60.7814,60.7967,42100.0
2014-12-17 12:00:00,79.84,79.85,79.83,79.83,48100.0,60.789,60.7967,60.7814,60.7814,48100.0
2014-12-17 12:10:00,79.84,79.85,79.83,79.83,14500.0,60.789,60.7967,60.7814,60.7814,14500.0
2014-12-17 12:20:00,79.83,79.85,79.82,79.82,32000.0,60.7814,60.7967,60.7738,60.7738,32000.0
2014-12-17 12:30:00,79.82,79.84,79.8,79.8,71800.0,60.7738,60.789,60.7586,60.7586,71800.0
2014-12-17 12:40:00,79.82,79.82,79.8,79.81,14300.0,60.7738,60.7738,60.7586,60.7662,14300.0
2014-12-17 12:50:00,79.81,79.82,79.81,79.81,9500.0,60.7662,60.7738,60.7662,60.7662,9500.0
2014-12-17 13:00:00,79.81,79.82,79.81,79.81,5600.0,60.7662,60.7738,60.7662,60.7662,5600.0
2014-12-17 13:10:00,79.81,79.82,79.8,79.8,50900.0,60.7662,60.7738,60.7586,60.7586,50900.0
2014-12-17 13:20:00,79.8,79.81,79.79,79.79,18500.0,60.7586,60.7662,60.751,60.751,18500.0
2014-12-17 13:30:00,79.8,79.81,79.79,79.79,3800.0,60.7586,60.7662,60.751,60.751,3800.0
2014-12-17 13:40:00,79.79,79.81,79.77,79.77,29600.0,60.751,60.7662,60.7358,60.7358,29600.0
2014-12-17 13:50:00,79.79,79.79,79.77,79.78,12700.0,60.751,60.751,60.7358,60.7434,12700.0
2014-12-17 14:00:00,79.79,79.93,79.78,79.87,51000.0,60.751,60.8576,60.7434,60.8119,51000.0
2014-12-17 14:10:00,79.89,79.91,79.85,79.91,7000.0,60.8271,60.8423,60.7967,60.8423,7000.0
2014-12-17 14:20:00,79.93,79.94,79.92,79.93,5800.0,60.8576,60.8652,60.85,60.8576,5800.0
2014-12-17 14:30:00,79.94,79.94,79.93,79.94,5100.0,60.8652,60.8652,60.8576,60.8652,5100.0
2014-12-17 14:40:00,79.92,79.92,79.86,79.86,6800.0,60.85,60.85,60.8043,60.8043,6800.0
2014-12-17 14:50:00,79.86,79.89,79.82,79.82,36300.0,60.8043,60.8271,60.7738,60.7738,36300.0
2014-12-17 15:00:00,79.82,79.82,79.8,79.81,19600.0,60.7738,60.7738,60.7586,60.7662,19600.0
2014-12-17 15:10:00,79.82,79.83,79.81,79.82,19300.0,60.7738,60.7814,60.7662,60.7738,19300.0
2014-12-17 15:20:00,79.82,79.82,79.81,79.82,16000.0,60.7738,60.7738,60.7662,60.7738,16000.0
2014-12-17 15:30:00,79.82,79.88,79.81,79.81,46200.0,60.7738,60.8195,60.7662,60.7662,46200.0
2014-12-17 15:40:00,79.82,79.83,79.81,79.82,8100.0,60.7738,60.7814,60.7662,60.7738,8100.0
2014-12-17 15:50:00,79.81,79.82,79.79,79.79,9800.0,60.7662,60.7738,60.751,60.751,9800.0
2014-12-18 09:30:00,79.79,79.82,79.79,79.79,14500.0,60.751,60.7738,60.751,60.751,14500.0
2014-12-18 09:40:00,79.81,79.81,79.8,79.81,7500.0,60.7662,60.7662,60.7586,60.7662,7500.0
2014-12-18 09:50:00,79.81,79.82,79.8,79.81,9000.0,60.7662,60.7738,60.7586,60.7662,9000.0
2014-12-18 10:00:00,79.8,79.81,79.8,79.8,16400.0,60.7586,60.7662,60.7586,60.7586,16400.0
2014-12-18 10:10:00,79.8,79.81,79.79,79.79,15200.0,60.7586,60.7662,60.751,60.751,15200.0
2014-12-18 10:20:00,79.79,79.79,79.77,79.78,9100.0,60.751,60.751,60.7358,60.7434,9100.0
2014-12-18 10:30:00,79.79,79.79,79.77,79.77,11800.0,60.751,60.751,60.7358,60.7358,11800.0
2014-12-18 10:40:00,79.78,79.78,79.77,79.77,10100.0,60.7434,60.7434,60.7358,60.7358,10100.0
2014-12-18 10:50:00,79.77,79.78,79.76,79.76,6400.0,60.7358,60.7434,60.7281,60.7281,6400.0
2014-12-18 11:00:00,79.76,79.81,79.75,79.8,19300.0,60.7281,60.7662,60.7205,60.7586,19300.0
2014-12-18 11:10:00,79.79,79.79,79.77,79.78,4300.0,60.751,60.751,60.7358,60.7434,4300.0
2014-12-18 11:20:00,79.77,79.81,79.77,79.79,34700.0,60.7358,60.7662,60.7358,60.751,34700.0
2014-12-18 11:30:00,79.79,79.8,79.79,79.79,7600.0,60.751,60.7586,60.751,60.751,7600.0
2014-12-18 11:40:00,79.8,79.8,79.79,79.8,7400.0,60.7586,60.7586,60.751,60.7586,7400.0
2014-12-18 11:50:00,79.8,79.8,79.78,79.78,5500.0,60.7586,60.7586,60.7434,60.7434,5500.0
2014-12-18 12:00:00,79.77,79.78,79.77,79.78,4900.0,60.7358,60.7434,60.7358,60.7434,4900.0
2014-12-18 12:10:00,79.78,79.78,79.77,79.77,11400.0,60.7434,60.7434,60.7358,60.7358,11400.0
2014-12-18 12:20:00,79.77,79.79,79.77,79.79,3500.0,60.7358,60.751,60.7358,60.751,3500.0
2014-12-18 12:30:00,79.79,79.8,79.78,79.8,4700.0,60.751,60.7586,60.7434,60.7586,4700.0
2014-12-18 12:40:00,79.8,79.81,79.78,79.79,5700.0,60.7586,60.7662,60.7434,60.751,5700.0
2014-12-18 12:50:00,79.79,79.8,79.79,79.79,1000.0,60.751,60.7586,60.751,60.751,1000.0
2014-12-18 13:00:00,79.8,79.8,79.73,79.77,404500.0,60.7586,60.7586,60.7053,60.7358,404500.0
2014-12-18 13:10:00,79.77,79.77,79.75,79.76,84500.0,60.7358,60.7358,60.7205,60.7281,84500.0
2014-12-18 13:20:00,79.76,79.76,79.72,79.74,33400.0,60.7281,60.7281,60.6977,60.7129,33400.0
2014-12-18 13:30:00,79.75,79.76,79.74,79.75,14200.0,60.7205,60.7281,60.7129,60.7205,14200.0
2014-12-18 13:40:00,79.75,79.75,79.74,79.75,21300.0,60.7205,60.7205,60.7129,60.7205,21300.0
2014-12-18 13:50:00,79.75,79.75,79.72,79.72,16200.0,60.7205,60.7205,60.6977,60.6977,16200.0
2014-12-18 14:00:00,79.73,79.77,79.72,79.74,8400.0,60.7053,60.7358,60.6977,60.7129,8400.0
2014-12-18 14:10:00,79.74,79.75,79.72,79.73,11800.0,60.7129,60.7205,60.6977,60.7053,11800.0
2014-12-18 14:20:00,79.72,79.74,79.72,79.73,15700.0,60.6977,60.7129,60.6977,60.7053,15700.0
2014-12-18 14:30:00,79.74,79.76,79.73,79.74,14800.0,60.7129,60.7281,60.7053,60.7129,14800.0
2014-12-18 14:40:00,79.73,79.74,79.72,79.74,26900.0,60.7053,60.7129,60.6977,60.7129,26900.0
2014-12-18 14:50:00,79.73,79.74,79.72,79.73,35700.0,60.7053,60.7129,60.6977,60.7053,35700.0
2014-12-18 15:00:00,79.73,79.74,79.72,79.73,32400.0,60.7053,60.7129,60.6977,60.7053,32400.0
2014-12-18 15:10:00,79.73,79.75,79.72,79.72,51000.0,60.7053,60.7205,60.6977,60.6977,51000.0
2014-12-18 15:20:00,79.74,79.74,79.72,79.73,21300.0,60.7129,60.7129,60.6977,60.7053,21300.0
2014-12-18 15:30:00,79.73,79.73,79.72,79.72,33800.0,60.7053,60.7053,60.6977,60.6977,33800.0
2014-12-18 15:40:00,79.72,79.75,79.72,79.75,38400.0,60.6977,60.7205,60.6977,60.7205,38400.0
2014-12-18 15:50:00,79.75,79.77,79.71,79.75,47600.0,60.7205,60.7358,60.6901,60.7205,47600.0
2014-12-19 09:30:00,79.69,79.7,79.69,79.7,27100.0,60.6748,60.6825,60.6748,60.6825,27100.0
2014-12-19 09:40:00,79.7,79.71,79.7,79.71,3900.0,60.6825,60.6901,60.6825,60.6901,3900.0
2014-12-19 09:50:00,79.71,79.72,79.68,79.72,10800.0,60.6901,60.6977,60.6672,60.6977,10800.0
2014-12-19 10:00:00,79.7,79.7,79.67,79.7,13000.0,60.6825,60.6825,60.6596,60.6825,13000.0
2014-12-19 10:10:00,79.69,79.7,79.67,79.68,16100.0,60.6748,60.6825,60.6596,60.6672,16100.0
2014-12-19 10:20:00,79.68,79.71,79.68,79.69,8700.0,60.6672,60.6901,60.6672,60.6748,8700.0
2014-12-19 10:30:00,79.69,79.71,79.68,79.68,3000.0,60.6748,60.6901,60.6672,60.6672,3000.0
2014-12-19 10:40:00,79.71,79.71,79.68,79.71,3400.0,60.6901,60.6901,60.6672,60.6901,3400.0
2014-12-19 10:50:00,79.71,79.71,79.7,79.71,3900.0,60.6901,60.6901,60.6825,60.6901,3900.0
2014-12-19 11:00:00,79.7,79.71,79.68,79.7,21400.0,60.6825,60.6901,60.6672,60.6825,21400.0
2014-12-19 11:10:00,79.7,79.72,79.7,79.7,35200.0,60.6825,60.6977,60.6825,60.6825,35200.0
2014-12-19 11:20:00,79.71,79.71,79.7,79.7,4900.0,60.6901,60.6901,60.6825,60.6825,4900.0
2014-12-19 11:30:00,79.69,79.71,79.69,79.71,5300.0,60.6748,60.6901,60.6748,60.6901,5300.0
2014-12-19 11:40:00,79.71,79.71,79.7,79.71,1200.0,60.6901,60.6901,60.6825,60.6901,1200.0
2014-12-19 11:50:00,79.71,79.71,79.69,79.7,5700.0,60.6901,60.6901,60.6748,60.6825,5700.0
2014-12-19 12:00:00,79.7,79.72,79.69,79.7,24700.0,60.6825,60.6977,60.6748,60.6825,24700.0
2014-12-19 12:10:00,79.72,79.73,79.7,79.73,7900.0,60.6977,60.7053,60.6825,60.7053,7900.0
2014-12-19 12:20:00,79.71,79.73,79.7,79.71,25100.0,60.6901,60.7053,60.6825,60.6901,25100.0
2014-12-19 12:30:00,79.71,79.72,79.7,79.71,12200.0,60.6901,60.6977,60.6825,60.6901,12200.0
2014-12-19 12:40:00,79.71,79.71,79.7,79.71,20100.0,60.6901,60.6901,60.6825,60.6901,20100.0
2014-12-19 12:50:00,79.71,79.71,79.7,79.7,8600.0,60.6901,60.6901,60.6825,60.6825,8600.0
2014-12-19 13:00:00,79.71,79.71,79.7,79.71,16200.0,60.6901,60.6901,60.6825,60.6901,16200.0
2014-12-19 13:10:00,79.71,79.72,79.7,79.71,44300.0,60.6901,60.6977,60.6825,60.6901,44300.0
2014-12-19 13:20:00,79.71,79.72,79.71,79.71,23900.0,60.6901,60.6977,60.6901,60.6901,23900.0
2014-12-19 13:30:00,79.72,79.72,79.71,79.71,8200.0,60.6977,60.6977,60.6901,60.6901,8200.0
2014-12-19 13:40:00,79.71,79.72,79.7,79.7,12300.0,60.6901,60.6977,60.6825,60.6825,12300.0
2014-12-19 13:50:00,79.71,79.71,79.69,79.69,16200.0,60.6901,60.6901,60.6748,60.6748,16200.0
2014-12-19 14:00:00,79.7,79.7,79.69,79.69,1400.0,60.6825,60.6825,60.6748,60.6748,1400.0
2014-12-19 14:10:00,79.69,79.7,79.69,79.69,11600.0,60.6748,60.6825,60.6748,60.6748,11600.0
2014-12-19 14:20:00,79.69,79.7,79.69,79.69,10200.0,60.6748,60.6825,60.6748,60.6748,10200.0
2014-12-19 14:30:00,79.69,79.7,79.68,79.69,37200.0,60.6748,60.6825,60.6672,60.6748,37200.0
2014-12-19 14:40:00,79.69,79.7,79.67,79.69,35300.0,60.6748,60.6825,60.6596,60.6748,35300.0
2014-12-19 14:50:00,79.68,79.72,79.68,79.72,8600.0,60.6672,60.6977,60.6672,60.6977,8600.0
2014-12-19 15:00:00,79.72,79.72,79.7,79.7,7300.0,60.6977,60.6977,60.6825,60.6825,7300.0
2014-12-19 15:10:00,79.71,79.72,79.7,79.71,9600.0,60.6901,60.6977,60.6825,60.6901,9600.0
2014-12-19 15:20:00,79.71,79.71,79.7,79.71,7600.0,60.6901,60.6901,60.6825,60.6901,7600.0
2014-12-19 15:30:00,79.71,79.72,79.7,79.7,14200.0,60.6901,60.6977,60.6825,60.6825,14200.0
2014-12-19 15:40:00,79.7,79.71,79.68,79.68,18800.0,60.6825,60.6901,60.6672,60.6672,18800.0
2014-12-19 15:50:00,79.69,79.72,79.68,79.72,24400.0,60.6748,60.6977,60.6672,60.6977,24400.0
2014-12-22 09:30:00,79.7,79.74,79.69,79.73,15300.0,60.6825,60.7129,60.6748,60.7053,15300.0
2014-12-22 09:40:00,79.73,79.74,79.69,79.69,4700.0,60.7053,60.7129,60.6748,60.6748,4700.0
2014-12-22 09:50:00,79.71,79.72,79.71,79.71,4300.0,60.6901,60.6977,60.6901,60.6901,4300.0
2014-12-22 10:00:00,79.72,79.74,79.69,79.7,31400.0,60.6977,60.7129,60.6748,60.6825,31400.0
2014-12-22 10:10:00,79.69,79.72,79.68,79.72,7900.0,60.6748,60.6977,60.6672,60.6977,7900.0
2014-12-22 10:20:00,79.7,79.72,79.69,79.7,6700.0,60.6825,60.6977,60.6748,60.6825,6700.0
2014-12-22 10:30:00,79.7,79.72,79.7,79.72,4500.0,60.6825,60.6977,60.6825,60.6977,4500.0
2014-12-22 10:40:00,79.7,79.72,79.7,79.71,5800.0,60.6825,60.6977,60.6825,60.6901,5800.0
2014-12-22 10:50:00,79.71,79.73,79.7,79.73,6900.0,60.6901,60.7053,60.6825,60.7053,6900.0
2014-12-22 11:00:00,79.73,79.73,79.71,79.72,23700.0,60.7053,60.7053,60.6901,60.6977,23700.0
2014-12-22 11:10:00,79.72,79.73,79.71,79.73,18800.0,60.6977,60.7053,60.6901,60.7053,18800.0
2014-12-22 11:20:00,79.73,79.73,79.72,79.73,9200.0,60.7053,60.7053,60.6977,60.7053,9200.0
2014-12-22 11:30:00,79.73,79.73,79.72,79.73,7100.0,60.7053,60.7053,60.6977,60.7053,7100.0
2014-12-22 11:40:00,79.73,79.73,79.72,79.73,6600.0,60.7053,60.7053,60.6977,60.7053,6600.0
2014-12-22 11:50:00,79.73,79.73,79.71,79.72,6100.0,60.7053,60.7053,60.6901,60.6977,6100.0
2014-12-22 12:00:00,79.72,79.73,79.71,79.73,5000.0,60.6977,60.7053,60.6901,60.7053,5000.0
2014-12-22 12:10:00,79.73,79.73,79.71,79.72,5700.0,60.7053,60.7053,60.6901,60.6977,5700.0
2014-12-22 12:20:00,79.72,79.74,79.71,79.73,11300.0,60.6977,60.7129,60.6901,60.7053,11300.0
2014-12-22 12:30:00,79.72,79.73,79.71,79.71,2200.0,60.6977,60.7053,60.6901,60.6901,2200.0
2014-12-22 12:40:00,79.73,79.73,79.71,79.72,8800.0,60.7053,60.7053,60.6901,60.6977,8800.0
2014-12-22 12:50:00,79.72,79.73,79.71,79.72,4200.0,60.6977,60.7053,60.6901,60.6977,4200.0
2014-12-22 13:00:00,79.71,79.75,79.71,79.74,13200.0,60.6901,60.7205,60.6901,60.7129,13200.0
2014-12-22 13:10:00,79.74,79.75,79.73,79.73,4200.0,60.7129,60.7205,60.7053,60.7053,4200.0
2014-12-22 13:20:00,79.74,79.74,79.73,79.74,7300.0,60.7129,60.7129,60.7053,60.7129,7300.0
2014-12-22 13:30:00,79.73,79.74,79.72,79.73,4600.0,60.7053,60.7129,60.6977,60.7053,4600.0
2014-12-22 13:40:00,79.73,79.74,79.71,79.72,22500.0,60.7053,60.7129,60.6901,60.6977,22500.0
2014-12-22 13:50:00,79.73,79.75,79.71,79.74,14300.0,60.7053,60.7205,60.6901,60.7129,14300.0
2014-12-22 14:00:00,79.74,79.74,79.72,79.72,31900.0,60.7129,60.7129,60.6977,60.6977,31900.0
2014-12-22 14:10:00,79.74,79.74,79.72,79.74,8800.0,60.7129,60.7129,60.6977,60.7129,8800.0
2014-12-22 14:20:00,79.73,79.74,79.73,79.74,7900.0,60.7053,60.7129,60.7053,60.7129,7900.0
2014-12-22 14:30:00,79.74,79.75,79.73,79.74,8500.0,60.7129,60.7205,60.7053,60.7129,8500.0
2014-12-22 14:40:00,79.75,79.75,79.73,79.73,14900.0,60.7205,60.7205,60.7053,60.7053,14900.0
2014-12-22 14:50:00,79.73,79.75,79.73,79.75,10600.0,60.7053,60.7205,60.7053,60.7205,10600.0
2014-12-22 15:00:00,79.73,79.75,79.73,79.74,27000.0,60.7053,60.7205,60.7053,60.7129,27000.0
2014-12-22 15:10:00,79.73,79.75,79.73,79.75,14500.0,60.7053,60.7205,60.7053,60.7205,14500.0
2014-12-22 15:20:00,79.73,79.75,79.72,79.74,21300.0,60.7053,60.7205,60.6977,60.7129,21300.0
2014-12-22 15:30:00,79.73,79.75,79.73,79.74,13200.0,60.7053,60.7205,60.7053,60.7129,13200.0
2014-12-22 15:40:00,79.73,79.75,79.73,79.74,8000.0,60.7053,60.7205,60.7053,60.7129,8000.0
2014-12-22 15:50:00,79.74,79.75,79.69,79.69,26000.0,60.7129,60.7205,60.6748,60.6748,26000.0
2014-12-23 09:30:00,79.4,79.42,79.4,79.42,21200.0,60.6648,60.6801,60.6648,60.6801,21200.0
2014-12-23 09:40:00,79.42,79.42,79.41,79.41,9900.0,60.6801,60.6801,60.6725,60.6725,9900.0
2014-12-23 09:50:00,79.42,79.42,79.4,79.41,8900.0,60.6801,60.6801,60.6648,60.6725,8900.0
2014-12-23 10:00:00,79.41,79.41,79.38,79.4,11600.0,60.6725,60.6725,60.6495,60.6648,11600.0
2014-12-23 10:10:00,79.39,79.4,79.39,79.4,15100.0,60.6572,60.6648,60.6572,60.6648,15100.0
2014-12-23 10:20:00,79.4,79.4,79.39,79.4,6900.0,60.6648,60.6648,60.6572,60.6648,6900.0
2014-12-23 10:30:00,79.4,79.4,79.38,79.4,17400.0,60.6648,60.6648,60.6495,60.6648,17400.0
2014-12-23 10:40:00,79.39,79.4,79.39,79.4,6600.0,60.6572,60.6648,60.6572,60.6648,6600.0
2014-12-23 10:50:00,79.4,79.4,79.37,79.39,9300.0,60.6648,60.6648,60.6419,60.6572,9300.0
2014-12-23 11:00:00,79.39,79.39,79.38,79.38,7700.0,60.6572,60.6572,60.6495,60.6495,7700.0
2014-12-23 11:10:00,79.39,79.39,79.37,79.37,15400.0,60.6572,60.6572,60.6419,60.6419,15400.0
2014-12-23 11:20:00,79.39,79.4,79.37,79.4,22000.0,60.6572,60.6648,60.6419,60.6648,22000.0
2014-12-23 11:30:00,79.4,79.4,79.37,79.38,18100.0,60.6648,60.6648,60.6419,60.6495,18100.0
2014-12-23 11:40:00,79.38,79.39,79.37,79.38,7900.0,60.6495,60.6572,60.6419,60.6495,7900.0
2014-12-23 11:50:00,79.39,79.39,79.38,79.38,3200.0,60.6572,60.6572,60.6495,60.6495,3200.0
2014-12-23 12:00:00,79.39,79.4,79.38,79.4,49700.0,60.6572,60.6648,60.6495,60.6648,49700.0
2014-12-23 12:10:00,79.39,79.4,79.38,79.38,18800.0,60.6572,60.6648,60.6495,60.6495,18800.0
2014-12-23 12:20:00,79.4,79.4,79.38,79.39,11700.0,60.6648,60.6648,60.6495,60.6572,11700.0
2014-12-23 12:30:00,79.39,79.4,79.39,79.39,6100.0,60.6572,60.6648,60.6572,60.6572,6100.0
2014-12-23 12:40:00,79.39,79.4,79.38,79.4,1300.0,60.6572,60.6648,60.6495,60.6648,1300.0
2014-12-23 12:50:00,79.39,79.4,79.38,79.4,6600.0,60.6572,60.6648,60.6495,60.6648,6600.0
2014-12-23 13:00:00,79.4,79.4,79.38,79.4,43100.0,60.6648,60.6648,60.6495,60.6648,43100.0
2014-12-23 13:10:00,79.4,79.4,79.39,79.4,6000.0,60.6648,60.6648,60.6572,60.6648,6000.0
2014-12-23 13:20:00,79.4,79.4,79.38,79.39,26000.0,60.6648,60.6648,60.6495,60.6572,26000.0
2014-12-23 13:30:00,79.38,79.39,79.37,79.39,5900.0,60.6495,60.6572,60.6419,60.6572,5900.0
2014-12-23 13:40:00,79.37,79.41,79.37,79.41,19100.0,60.6419,60.6725,60.6419,60.6725,19100.0
2014-12-23 13:50:00,79.41,79.41,79.39,79.39,12400.0,60.6725,60.6725,60.6572,60.6572,12400.0
2014-12-23 14:00:00,79.39,79.41,79.38,79.41,30300.0,60.6572,60.6725,60.6495,60.6725,30300.0
2014-12-23 14:10:00,79.41,79.41,79.39,79.41,41300.0,60.6725,60.6725,60.6572,60.6725,41300.0
2014-12-23 14:20:00,79.4,79.41,79.4,79.4,12800.0,60.6648,60.6725,60.6648,60.6648,12800.0
2014-12-23 14:30:00,79.41,79.45,79.4,79.45,47000.0,60.6725,60.703,60.6648,60.703,47000.0
2014-12-23 14:40:00,79.46,79.47,79.43,79.44,41200.0,60.7107,60.7183,60.6877,60.6954,41200.0
2014-12-23 14:50:00,79.45,79.46,79.42,79.46,52600.0,60.703,60.7107,60.6801,60.7107,52600.0
2014-12-23 15:00:00,79.46,79.46,79.43,79.44,29400.0,60.7107,60.7107,60.6877,60.6954,29400.0
2014-12-23 15:10:00,79.44,79.45,79.43,79.45,28100.0,60.6954,60.703,60.6877,60.703,28100.0
2014-12-23 15:20:00,79.44,79.45,79.43,79.45,22000.0,60.6954,60.703,60.6877,60.703,22000.0
2014-12-23 15:30:00,79.44,79.45,79.43,79.44,11200.0,60.6954,60.703,60.6877,60.6954,11200.0
2014-12-23 15:40:00,79.44,79.45,79.43,79.44,11400.0,60.6954,60.703,60.6877,60.6954,11400.0
2014-12-23 15:50:00,79.44,79.44,79.43,79.44,21800.0,60.6954,60.6954,60.6877,60.6954,21800.0
2014-12-24 09:30:00,79.41,79.42,79.39,79.4,23000.0,60.6725,60.6801,60.6572,60.6648,23000.0
2014-12-24 09:40:00,79.39,79.42,79.39,79.41,9000.0,60.6572,60.6801,60.6572,60.6725,9000.0
2014-12-24 09:50:00,79.41,79.44,79.38,79.41,6000.0,60.6725,60.6954,60.6495,60.6725,6000.0
2014-12-24 10:00:00,79.41,79.42,79.4,79.42,8000.0,60.6725,60.6801,60.6648,60.6801,8000.0
2014-12-24 10:10:00,79.42,79.43,79.41,79.42,17800.0,60.6801,60.6877,60.6725,60.6801,17800.0
2014-12-24 10:20:00,79.42,79.42,79.38,79.41,9100.0,60.6801,60.6801,60.6495,60.6725,9100.0
2014-12-24 10:30:00,79.41,79.42,79.38,79.42,4100.0,60.6725,60.6801,60.6495,60.6801,4100.0
2014-12-24 10:40:00,79.42,79.42,79.4,79.41,8700.0,60.6801,60.6801,60.6648,60.6725,8700.0
2014-12-24 10:50:00,79.41,79.42,79.4,79.4,15300.0,60.6725,60.6801,60.6648,60.6648,15300.0
2014-12-24 11:00:00,79.41,79.42,79.39,79.41,21400.0,60.6725,60.6801,60.6572,60.6725,21400.0
2014-12-24 11:10:00,79.41,79.41,79.4,79.41,14900.0,60.6725,60.6725,60.6648,60.6725,14900.0
2014-12-24 11:20:00,79.41,79.42,79.4,79.42,15100.0,60.6725,60.6801,60.6648,60.6801,15100.0
2014-12-24 11:30:00,79.42,79.45,79.4,79.45,19200.0,60.6801,60.703,60.6648,60.703,19200.0
2014-12-24 11:40:00,79.45,79.45,79.44,79.45,9900.0,60.703,60.703,60.6954,60.703,9900.0
2014-12-24 11:50:00,79.44,79.48,79.44,79.48,7100.0,60.6954,60.7259,60.6954,60.7259,7100.0
2014-12-24 12:00:00,79.48,79.49,79.46,79.46,14000.0,60.7259,60.7336,60.7107,60.7107,14000.0
2014-12-24 12:10:00,79.48,79.5,79.46,79.49,16600.0,60.7259,60.7412,60.7107,60.7336,16600.0
2014-12-24 12:20:00,79.49,79.49,79.48,79.48,7000.0,60.7336,60.7336,60.7259,60.7259,7000.0
2014-12-24 12:30:00,79.49,79.5,79.48,79.49,6600.0,60.7336,60.7412,60.7259,60.7336,6600.0
2014-12-24 12:40:00,79.5,79.5,79.49,79.5,6400.0,60.7412,60.7412,60.7336,60.7412,6400.0
2014-12-24 12:50:00,79.5,79.5,79.46,79.48,16100.0,60.7412,60.7412,60.7107,60.7259,16100.0
2014-12-26 09:30:00,79.49,79.5,79.4,79.44,34600.0,60.7336,60.7412,60.6648,60.6954,34600.0
2014-12-26 09:40:00,79.4,79.47,79.4,79.43,12200.0,60.6648,60.7183,60.6648,60.6877,12200.0
2014-12-26 09:50:00,79.47,79.47,79.43,79.45,2600.0,60.7183,60.7183,60.6877,60.703,2600.0
2014-12-26 10:00:00,79.43,79.45,79.41,79.44,4200.0,60.6877,60.703,60.6725,60.6954,4200.0
2014-12-26 10:10:00,79.44,79.44,79.42,79.44,2900.0,60.6954,60.6954,60.6801,60.6954,2900.0
2014-12-26 10:20:00,79.44,79.46,79.42,79.45,7400.0,60.6954,60.7107,60.6801,60.703,7400.0
2014-12-26 10:30:00,79.44,79.49,79.42,79.47,23100.0,60.6954,60.7336,60.6801,60.7183,23100.0
2014-12-26 10:40:00,79.45,79.47,79.42,79.44,2500.0,60.703,60.7183,60.6801,60.6954,2500.0
2014-12-26 10:50:00,79.46,79.49,79.45,79.45,3800.0,60.7107,60.7336,60.703,60.703,3800.0
2014-12-26 11:00:00,79.48,79.48,79.45,79.48,5200.0,60.7259,60.7259,60.703,60.7259,5200.0
2014-12-26 11:10:00,79.47,79.48,79.46,79.46,800.0,60.7183,60.7259,60.7107,60.7107,800.0
2014-12-26 11:20:00,79.48,79.48,79.46,79.47,3100.0,60.7259,60.7259,60.7107,60.7183,3100.0
2014-12-26 11:30:00,79.45,79.48,79.45,79.46,7700.0,60.703,60.7259,60.703,60.7107,7700.0
2014-12-26 11:40:00,79.48,79.48,79.46,79.48,4400.0,60.7259,60.7259,60.7107,60.7259,4400.0
2014-12-26 11:50:00,79.47,79.49,79.46,79.49,16600.0,60.7183,60.7336,60.7107,60.7336,16600.0
2014-12-26 12:00:00,79.48,79.49,79.47,79.48,2300.0,60.7259,60.7336,60.7183,60.7259,2300.0
2014-12-26 12:10:00,79.49,79.49,79.47,79.48,29800.0,60.7336,60.7336,60.7183,60.7259,29800.0
2014-12-26 12:20:00,79.47,79.51,79.47,79.5,22900.0,60.7183,60.7489,60.7183,60.7412,22900.0
2014-12-26 12:30:00,79.5,79.5,79.49,79.5,16200.0,60.7412,60.7412,60.7336,60.7412,16200.0
2014-12-26 12:40:00,79.5,79.51,79.49,79.5,9100.0,60.7412,60.7489,60.7336,60.7412,9100.0
2014-12-26 12:50:00,79.5,79.5,79.49,79.5,3000.0,60.7412,60.7412,60.7336,60.7412,3000.0
2014-12-26 13:00:00,79.5,79.5,79.49,79.5,1800.0,60.7412,60.7412,60.7336,60.7412,1800.0
2014-12-26 13:10:00,79.5,79.51,79.49,79.51,11400.0,60.7412,60.7489,60.7336,60.7489,11400.0
2014-12-26 13:20:00,79.51,79.51,79.49,79.49,6900.0,60.7489,60.7489,60.7336,60.7336,6900.0
2014-12-26 13:30:00,79.5,79.52,79.49,79.5,44900.0,60.7412,60.7565,60.7336,60.7412,44900.0
2014-12-26 13:40:00,79.5,79.5,79.49,79.5,1600.0,60.7412,60.7412,60.7336,60.7412,1600.0
2014-12-26 13:50:00,79.5,79.5,79.49,79.49,3900.0,60.7412,60.7412,60.7336,60.7336,3900.0
2014-12-26 14:00:00,79.5,79.5,79.47,79.48,5100.0,60.7412,60.7412,60.7183,60.7259,5100.0
2014-12-26 14:10:00,79.48,79.49,79.47,79.49,3300.0,60.7259,60.7336,60.7183,60.7336,3300.0
2014-12-26 14:20:00,79.49,79.5,79.48,79.48,5300.0,60.7336,60.7412,60.7259,60.7259,5300.0
2014-12-26 14:30:00,79.49,79.5,79.48,79.49,2100.0,60.7336,60.7412,60.7259,60.7336,2100.0
2014-12-26 14:40:00,79.49,79.5,79.48,79.49,2500.0,60.7336,60.7412,60.7259,60.7336,2500.0
2014-12-26 14:50:00,79.48,79.49,79.47,79.47,6900.0,60.7259,60.7336,60.7183,60.7183,6900.0
2014-12-26 15:00:00,79.47,79.49,79.47,79.47,17600.0,60.7183,60.7336,60.7183,60.7183,17600.0
2014-12-26 15:10:00,79.48,79.49,79.47,79.48,5500.0,60.7259,60.7336,60.7183,60.7259,5500.0
2014-12-26 15:20:00,79.48,79.5,79.48,79.49,7800.0,60.7259,60.7412,60.7259,60.7336,7800.0
2014-12-26 15:30:00,79.5,79.5,79.49,79.5,6400.0,60.7412,60.7412,60.7336,60.7412,6400.0
2014-12-26 15:40:00,79.5,79.5,79.42,79.42,74400.0,60.7412,60.7412,60.6801,60.6801,74400.0
2014-12-26 15:50:00,79.42,79.44,79.42,79.42,6800.0,60.6801,60.6954,60.6801,60.6801,6800.0
2014-12-29 09:30:00,79.4,79.49,79.4,79.43,71700.0,60.6648,60.7336,60.6648,60.6877,71700.0
2014-12-29 09:40:00,79.44,79.5,79.43,79.45,69100.0,60.6954,60.7412,60.6877,60.703,69100.0
2014-12-29 09:50:00,79.44,79.47,79.44,79.44,9600.0,60.6954,60.7183,60.6954,60.6954,9600.0
2014-12-29 10:00:00,79.46,79.47,79.42,79.43,34800.0,60.7107,60.7183,60.6801,60.6877,34800.0
2014-12-29 10:10:00,79.44,79.44,79.41,79.41,27800.0,60.6954,60.6954,60.6725,60.6725,27800.0
2014-12-29 10:20:00,79.42,79.42,79.41,79.41,23200.0,60.6801,60.6801,60.6725,60.6725,23200.0
2014-12-29 10:30:00,79.42,79.42,79.41,79.41,26200.0,60.6801,60.6801,60.6725,60.6725,26200.0
2014-12-29 10:40:00,79.42,79.42,79.41,79.41,33600.0,60.6801,60.6801,60.6725,60.6725,33600.0
2014-12-29 10:50:00,79.42,79.46,79.41,79.45,453600.0,60.6801,60.7107,60.6725,60.703,453600.0
2014-12-29 11:00:00,79.46,79.47,79.45,79.47,52900.0,60.7107,60.7183,60.703,60.7183,52900.0
2014-12-29 11:10:00,79.47,79.5,79.46,79.49,123100.0,60.7183,60.7412,60.7107,60.7336,123100.0
2014-12-29 11:20:00,79.5,79.5,79.48,79.49,50000.0,60.7412,60.7412,60.7259,60.7336,50000.0
2014-12-29 11:30:00,79.5,79.5,79.47,79.47,33600.0,60.7412,60.7412,60.7183,60.7183,33600.0
2014-12-29 11:40:00,79.48,79.49,79.47,79.47,36500.0,60.7259,60.7336,60.7183,60.7183,36500.0
2014-12-29 11:50:00,79.49,79.51,79.47,79.5,75800.0,60.7336,60.7489,60.7183,60.7412,75800.0
2014-12-29 12:00:00,79.5,79.51,79.47,79.5,47300.0,60.7412,60.7489,60.7183,60.7412,47300.0
2014-12-29 12:10:00,79.49,79.52,79.49,79.49,57500.0,60.7336,60.7565,60.7336,60.7336,57500.0
2014-12-29 12:20:00,79.51,79.51,79.48,79.5,31000.0,60.7489,60.7489,60.7259,60.7412,31000.0
2014-12-29 12:30:00,79.48,79.49,79.45,79.45,20400.0,60.7259,60.7336,60.703,60.703,20400.0
2014-12-29 12:40:00,79.45,79.46,79.44,79.45,10000.0,60.703,60.7107,60.6954,60.703,10000.0
2014-12-29 12:50:00,79.46,79.46,79.43,79.43,28700.0,60.7107,60.7107,60.6877,60.6877,28700.0
2014-12-29 13:00:00,79.43,79.46,79.43,79.46,5400.0,60.6877,60.7107,60.6877,60.7107,5400.0
2014-12-29 13:10:00,79.44,79.45,79.42,79.42,6400.0,60.6954,60.703,60.6801,60.6801,6400.0
2014-12-29 13:20:00,79.42,79.43,79.42,79.42,7200.0,60.6801,60.6877,60.6801,60.6801,7200.0
2014-12-29 13:30:00,79.43,79.43,79.41,79.41,7600.0,60.6877,60.6877,60.6725,60.6725,7600.0
2014-12-29 13:40:00,79.42,79.42,79.41,79.41,11400.0,60.6801,60.6801,60.6725,60.6725,11400.0
2014-12-29 13:50:00,79.42,79.42,79.4,79.4,23600.0,60.6801,60.6801,60.6648,60.6648,23600.0
2014-12-29 14:00:00,79.4,79.42,79.4,79.41,20600.0,60.6648,60.6801,60.6648,60.6725,20600.0
2014-12-29 14:10:00,79.42,79.45,79.41,79.43,111100.0,60.6801,60.703,60.6725,60.6877,111100.0
2014-12-29 14:20:00,79.41,79.43,79.41,79.42,13200.0,60.6725,60.6877,60.6725,60.6801,13200.0
2014-12-29 14:30:00,79.43,79.47,79.42,79.42,67200.0,60.6877,60.7183,60.6801,60.6801,67200.0
2014-12-29 14:40:00,79.44,79.44,79.42,79.43,13900.0,60.6954,60.6954,60.6801,60.6877,13900.0
2014-12-29 14:50:00,79.45,79.45,79.42,79.43,11000.0,60.703,60.703,60.6801,60.6877,11000.0
2014-12-29 15:00:00,79.44,79.45,79.42,79.43,19400.0,60.6954,60.703,60.6801,60.6877,19400.0
2014-12-29 15:10:00,79.43,79.46,79.42,79.43,248300.0,60.6877,60.7107,60.6801,60.6877,248300.0
2014-12-29 15:20:00,79.44,79.44,79.42,79.42,17600.0,60.6954,60.6954,60.6801,60.6801,17600.0
2014-12-29 15:30:00,79.42,79.43,79.41,79.42,50400.0,60.6801,60.6877,60.6725,60.6801,50400.0
2014-12-29 15:40:00,79.42,79.43,79.42,79.42,25700.0,60.6801,60.6877,60.6801,60.6801,25700.0
2014-12-29 15:50:00,79.43,79.44,79.41,79.43,80300.0,60.6877,60.6954,60.6725,60.6877,80300.0
2014-12-30 09:30:00,79.57,79.58,79.48,79.5,38900.0,60.7947,60.8023,60.7259,60.7412,38900.0
2014-12-30 09:40:00,79.56,79.56,79.51,79.56,8800.0,60.7871,60.7871,60.7489,60.7871,8800.0
2014-12-30 09:50:00,79.56,79.56,79.55,79.56,7100.0,60.7871,60.7871,60.7794,60.7871,7100.0
2014-12-30 10:00:00,79.56,79.56,79.55,79.55,5100.0,60.7871,60.7871,60.7794,60.7794,5100.0
2014-12-30 10:10:00,79.56,79.56,79.53,79.53,5800.0,60.7871,60.7871,60.7641,60.7641,5800.0
2014-12-30 10:20:00,79.53,79.54,79.52,79.53,9400.0,60.7641,60.7718,60.7565,60.7641,9400.0
2014-12-30 10:30:00,79.53,79.54,79.51,79.51,6800.0,60.7641,60.7718,60.7489,60.7489,6800.0
2014-12-30 10:40:00,79.52,79.53,79.51,79.51,7800.0,60.7565,60.7641,60.7489,60.7489,7800.0
2014-12-30 10:50:00,79.51,79.52,79.5,79.51,4500.0,60.7489,60.7565,60.7412,60.7489,4500.0
2014-12-30 11:00:00,79.51,79.51,79.5,79.51,10700.0,60.7489,60.7489,60.7412,60.7489,10700.0
2014-12-30 11:10:00,79.51,79.51,79.49,79.49,18400.0,60.7489,60.7489,60.7336,60.7336,18400.0
2014-12-30 11:20:00,79.5,79.5,79.49,79.5,8400.0,60.7412,60.7412,60.7336,60.7412,8400.0
2014-12-30 11:30:00,79.49,79.5,79.49,79.49,5400.0,60.7336,60.7412,60.7336,60.7336,5400.0
2014-12-30 11:40:00,79.5,79.5,79.48,79.49,11000.0,60.7412,60.7412,60.7259,60.7336,11000.0
2014-12-30 11:50:00,79.49,79.51,79.48,79.51,6800.0,60.7336,60.7489,60.7259,60.7489,6800.0
2014-12-30 12:00:00,79.51,79.52,79.5,79.51,5300.0,60.7489,60.7565,60.7412,60.7489,5300.0
2014-12-30 12:10:00,79.51,79.53,79.51,79.51,2300.0,60.7489,60.7641,60.7489,60.7489,2300.0
2014-12-30 12:20:00,79.52,79.54,79.5,79.54,7800.0,60.7565,60.7718,60.7412,60.7718,7800.0
2014-12-30 12:30:00,79.54,79.55,79.53,79.55,38100.0,60.7718,60.7794,60.7641,60.7794,38100.0
2014-12-30 12:40:00,79.55,79.55,79.53,79.53,16100.0,60.7794,60.7794,60.7641,60.7641,16100.0
2014-12-30 12:50:00,79.54,79.56,79.54,79.55,6800.0,60.7718,60.7871,60.7718,60.7794,6800.0
2014-12-30 13:00:00,79.55,79.55,79.52,79.52,5300.0,60.7794,60.7794,60.7565,60.7565,5300.0
2014-12-30 13:10:00,79.53,79.54,79.51,79.54,16000.0,60.7641,60.7718,60.7489,60.7718,16000.0
2014-12-30 13:20:00,79.54,79.55,79.53,79.55,16800.0,60.7718,60.7794,60.7641,60.7794,16800.0
2014-12-30 13:30:00,79.55,79.55,79.54,79.55,13600.0,60.7794,60.7794,60.7718,60.7794,13600.0
2014-12-30 13:40:00,79.55,79.56,79.54,79.56,50800.0,60.7794,60.7871,60.7718,60.7871,50800.0
2014-12-30 13:50:00,79.56,79.56,79.54,79.55,13600.0,60.7871,60.7871,60.7718,60.7794,13600.0
2014-12-30 14:00:00,79.56,79.56,79.55,79.56,11500.0,60.7871,60.7871,60.7794,60.7871,11500.0
2014-12-30 14:10:00,79.56,79.56,79.55,79.56,17100.0,60.7871,60.7871,60.7794,60.7871,17100.0
2014-12-30 14:20:00,79.56,79.56,79.54,79.56,16000.0,60.7871,60.7871,60.7718,60.7871,16000.0
2014-12-30 14:30:00,79.56,79.56,79.55,79.56,11000.0,60.7871,60.7871,60.7794,60.7871,11000.0
2014-12-30 14:40:00,79.55,79.56,79.55,79.56,5200.0,60.7794,60.7871,60.7794,60.7871,5200.0
2014-12-30 14:50:00,79.56,79.56,79.55,79.56,13700.0,60.7871,60.7871,60.7794,60.7871,13700.0
2014-12-30 15:00:00,79.55,79.56,79.55,79.56,33200.0,60.7794,60.7871,60.7794,60.7871,33200.0
2014-12-30 15:10:00,79.56,79.57,79.55,79.57,11000.0,60.7871,60.7947,60.7794,60.7947,11000.0
2014-12-30 15:20:00,79.56,79.57,79.55,79.57,17900.0,60.7871,60.7947,60.7794,60.7947,17900.0
2014-12-30 15:30:00,79.56,79.57,79.52,79.53,31900.0,60.7871,60.7947,60.7565,60.7641,31900.0
2014-12-30 15:40:00,79.54,79.57,79.54,79.56,20300.0,60.7718,60.7947,60.7718,60.7871,20300.0
2014-12-30 15:50:00,79.56,79.58,79.55,79.57,18700.0,60.7871,60.8023,60.7794,60.7947,18700.0
2014-12-31 09:30:00,79.48,79.56,79.48,79.54,43200.0,60.7259,60.7871,60.7259,60.7718,43200.0
2014-12-31 09:40:00,79.51,79.56,79.51,79.56,8600.0,60.7489,60.7871,60.7489,60.7871,8600.0
2014-12-31 09:50:00,79.56,79.56,79.53,79.56,17700.0,60.7871,60.7871,60.7641,60.7871,17700.0
2014-12-31 10:00:00,79.56,79.6,79.54,79.56,17100.0,60.7871,60.8176,60.7718,60.7871,17100.0
2014-12-31 10:10:00,79.59,79.59,79.57,79.58,1700.0,60.81,60.81,60.7947,60.8023,1700.0
2014-12-31 10:20:00,79.58,79.6,79.57,79.6,4900.0,60.8023,60.8176,60.7947,60.8176,4900.0
2014-12-31 10:30:00,79.6,79.6,79.59,79.6,12400.0,60.8176,60.8176,60.81,60.8176,12400.0
2014-12-31 10:40:00,79.6,79.61,79.59,79.61,14500.0,60.8176,60.8253,60.81,60.8253,14500.0
2014-12-31 10:50:00,79.6,79.61,79.59,79.6,11600.0,60.8176,60.8253,60.81,60.8176,11600.0
2014-12-31 11:00:00,79.59,79.59,79.57,79.58,10000.0,60.81,60.81,60.7947,60.8023,10000.0
2014-12-31 11:10:00,79.58,79.6,79.58,79.6,17200.0,60.8023,60.8176,60.8023,60.8176,17200.0
2014-12-31 11:20:00,79.6,79.61,79.59,79.6,10900.0,60.8176,60.8253,60.81,60.8176,10900.0
2014-12-31 11:30:00,79.61,79.61,79.6,79.61,14700.0,60.8253,60.8253,60.8176,60.8253,14700.0
2014-12-31 11:40:00,79.61,79.62,79.6,79.61,18100.0,60.8253,60.8329,60.8176,60.8253,18100.0
2014-12-31 11:50:00,79.62,79.62,79.6,79.61,28200.0,60.8329,60.8329,60.8176,60.8253,28200.0
2014-12-31 12:00:00,79.6,79.61,79.6,79.6,2900.0,60.8176,60.8253,60.8176,60.8176,2900.0
2014-12-31 12:10:00,79.6,79.61,79.59,79.59,13800.0,60.8176,60.8253,60.81,60.81,13800.0
2014-12-31 12:20:00,79.61,79.62,79.59,79.62,20000.0,60.8253,60.8329,60.81,60.8329,20000.0
2014-12-31 12:30:00,79.62,79.62,79.6,79.6,6400.0,60.8329,60.8329,60.8176,60.8176,6400.0
2014-12-31 12:40:00,79.61,79.61,79.59,79.61,15200.0,60.8253,60.8253,60.81,60.8253,15200.0
2014-12-31 12:50:00,79.6,79.62,79.59,79.62,12000.0,60.8176,60.8329,60.81,60.8329,12000.0
2014-12-31 13:00:00,79.62,79.63,79.6,79.61,18500.0,60.8329,60.8405,60.8176,60.8253,18500.0
2014-12-31 13:10:00,79.61,79.63,79.6,79.62,4500.0,60.8253,60.8405,60.8176,60.8329,4500.0
2014-12-31 13:20:00,79.63,79.63,79.6,79.61,27700.0,60.8405,60.8405,60.8176,60.8253,27700.0
2014-12-31 13:30:00,79.6,79.63,79.6,79.62,20100.0,60.8176,60.8405,60.8176,60.8329,20100.0
2014-12-31 13:40:00,79.62,79.62,79.61,79.62,7200.0,60.8329,60.8329,60.8253,60.8329,7200.0
2014-12-31 13:50:00,79.62,79.64,79.61,79.63,47900.0,60.8329,60.8482,60.8253,60.8405,47900.0
2014-12-31 14:00:00,79.62,79.63,79.62,79.62,2100.0,60.8329,60.8405,60.8329,60.8329,2100.0
2014-12-31 14:10:00,79.63,79.64,79.62,79.63,19100.0,60.8405,60.8482,60.8329,60.8405,19100.0
2014-12-31 14:20:00,79.64,79.64,79.63,79.63,3800.0,60.8482,60.8482,60.8405,60.8405,3800.0
2014-12-31 14:30:00,79.63,79.64,79.63,79.64,6100.0,60.8405,60.8482,60.8405,60.8482,6100.0
2014-12-31 14:40:00,79.63,79.64,79.63,79.64,15600.0,60.8405,60.8482,60.8405,60.8482,15600.0
2014-12-31 14:50:00,79.63,79.64,79.63,79.63,5700.0,60.8405,60.8482,60.8405,60.8405,5700.0
2014-12-31 15:00:00,79.63,79.64,79.62,79.63,4700.0,60.8405,60.8482,60.8329,60.8405,4700.0
2014-12-31 15:10:00,79.63,79.63,79.62,79.63,11000.0,60.8405,60.8405,60.8329,60.8405,11000.0
2014-12-31 15:20:00,79.62,79.63,79.62,79.63,9000.0,60.8329,60.8405,60.8329,60.8405,9000.0
2014-12-31 15:30:00,79.63,79.63,79.62,79.62,8600.0,60.8405,60.8405,60.8329,60.8329,8600.0
2014-12-31 15:40:00,79.63,79.63,79.62,79.63,26500.0,60.8405,60.8405,60.8329,60.8405,26500.0
2014-12-31 15:50:00,79.62,79.63,79.62,79.63,50300.0,60.8329,60.8405,60.8329,60.8405,50300.0
2015-01-02 09:30:00,79.48,79.61,79.48,79.6,30000.0,60.7259,60.8253,60.7259,60.8176,30000.0
2015-01-02 09:40:00,79.53,79.61,79.53,79.56,6100.0,60.7641,60.8253,60.7641,60.7871,6100.0
2015-01-02 09:50:00,79.57,79.59,79.51,79.51,2500.0,60.7947,60.81,60.7489,60.7489,2500.0
2015-01-02 10:00:00,79.56,79.62,79.56,79.62,33300.0,60.7871,60.8329,60.7871,60.8329,33300.0
2015-01-02 10:10:00,79.6,79.61,79.59,79.61,6100.0,60.8176,60.8253,60.81,60.8253,6100.0
2015-01-02 10:20:00,79.61,79.62,79.59,79.6,4500.0,60.8253,60.8329,60.81,60.8176,4500.0
2015-01-02 10:30:00,79.6,79.61,79.59,79.59,12600.0,60.8176,60.8253,60.81,60.81,12600.0
2015-01-02 10:40:00,79.59,79.62,79.59,79.61,2300.0,60.81,60.8329,60.81,60.8253,2300.0
2015-01-02 10:50:00,79.6,79.61,79.6,79.6,13600.0,60.8176,60.8253,60.8176,60.8176,13600.0
2015-01-02 11:00:00,79.61,79.61,79.58,79.58,14700.0,60.8253,60.8253,60.8023,60.8023,14700.0
2015-01-02 11:10:00,79.59,79.6,79.57,79.57,10700.0,60.81,60.8176,60.7947,60.7947,10700.0
2015-01-02 11:20:00,79.58,79.58,79.57,79.58,3200.0,60.8023,60.8023,60.7947,60.8023,3200.0
2015-01-02 11:30:00,79.58,79.58,79.57,79.58,5800.0,60.8023,60.8023,60.7947,60.8023,5800.0
2015-01-02 11:40:00,79.57,79.58,79.57,79.58,900.0,60.7947,60.8023,60.7947,60.8023,900.0
2015-01-02 11:50:00,79.58,79.58,79.57,79.58,4000.0,60.8023,60.8023,60.7947,60.8023,4000.0
2015-01-02 12:00:00,79.57,79.58,79.57,79.58,4500.0,60.7947,60.8023,60.7947,60.8023,4500.0
2015-01-02 12:10:00,79.58,79.58,79.56,79.56,7500.0,60.8023,60.8023,60.7871,60.7871,7500.0
2015-01-02 12:20:00,79.56,79.57,79.56,79.57,8900.0,60.7871,60.7947,60.7871,60.7947,8900.0
2015-01-02 12:30:00,79.56,79.57,79.55,79.55,3600.0,60.7871,60.7947,60.7794,60.7794,3600.0
2015-01-02 12:40:00,79.55,79.56,79.55,79.55,10800.0,60.7794,60.7871,60.7794,60.7794,10800.0
2015-01-02 12:50:00,79.56,79.58,79.55,79.56,23500.0,60.7871,60.8023,60.7794,60.7871,23500.0
2015-01-02 13:00:00,79.55,79.57,79.55,79.56,10300.0,60.7794,60.7947,60.7794,60.7871,10300.0
2015-01-02 13:10:00,79.57,79.57,79.56,79.56,42700.0,60.7947,60.7947,60.7871,60.7871,42700.0
2015-01-02 13:20:00,79.56,79.57,79.55,79.57,6600.0,60.7871,60.7947,60.7794,60.7947,6600.0
2015-01-02 13:30:00,79.57,79.61,79.56,79.61,13000.0,60.7947,60.8253,60.7871,60.8253,13000.0
2015-01-02 13:40:00,79.61,79.62,79.6,79.61,2400.0,60.8253,60.8329,60.8176,60.8253,2400.0
2015-01-02 13:50:00,79.62,79.64,79.61,79.63,8700.0,60.8329,60.8482,60.8253,60.8405,8700.0
2015-01-02 14:00:00,79.62,79.63,79.6,79.61,9400.0,60.8329,60.8405,60.8176,60.8253,9400.0
2015-01-02 14:10:00,79.61,79.61,79.59,79.6,35900.0,60.8253,60.8253,60.81,60.8176,35900.0
2015-01-02 14:20:00,79.61,79.62,79.6,79.62,5300.0,60.8253,60.8329,60.8176,60.8329,5300.0
2015-01-02 14:30:00,79.61,79.62,79.6,79.6,7400.0,60.8253,60.8329,60.8176,60.8176,7400.0
2015-01-02 14:40:00,79.61,79.61,79.59,79.59,700.0,60.8253,60.8253,60.81,60.81,700.0
2015-01-02 14:50:00,79.59,79.61,79.59,79.6,16300.0,60.81,60.8253,60.81,60.8176,16300.0
2015-01-02 15:00:00,79.6,79.61,79.59,79.6,5300.0,60.8176,60.8253,60.81,60.8176,5300.0
2015-01-02 15:10:00,79.59,79.61,79.59,79.61,17100.0,60.81,60.8253,60.81,60.8253,17100.0
2015-01-02 15:20:00,79.6,79.61,79.59,79.6,4500.0,60.8176,60.8253,60.81,60.8176,4500.0
2015-01-02 15:30:00,79.61,79.61,79.58,79.58,15300.0,60.8253,60.8253,60.8023,60.8023,15300.0
2015-01-02 15:40:00,79.58,79.6,79.57,79.57,14600.0,60.8023,60.8176,60.7947,60.7947,14600.0
2015-01-02 15:50:00,79.58,79.59,79.55,79.55,17800.0,60.8023,60.81,60.7794,60.7794,17800.0
2015-01-05 09:30:00,79.51,79.59,79.51,79.59,41500.0,60.7489,60.81,60.7489,60.81,41500.0
2015-01-05 09:40:00,79.58,79.59,79.56,79.56,5300.0,60.8023,60.81,60.7871,60.7871,5300.0
2015-01-05 09:50:00,79.57,79.6,79.56,79.58,24500.0,60.7947,60.8176,60.7871,60.8023,24500.0
2015-01-05 10:00:00,79.6,79.61,79.58,79.59,29100.0,60.8176,60.8253,60.8023,60.81,29100.0
2015-01-05 10:10:00,79.58,79.6,79.57,79.57,22600.0,60.8023,60.8176,60.7947,60.7947,22600.0
2015-01-05 10:20:00,79.58,79.59,79.57,79.58,16300.0,60.8023,60.81,60.7947,60.8023,16300.0
2015-01-05 10:30:00,79.58,79.59,79.57,79.58,8700.0,60.8023,60.81,60.7947,60.8023,8700.0
2015-01-05 10:40:00,79.58,79.61,79.58,79.58,13900.0,60.8023,60.8253,60.8023,60.8023,13900.0
2015-01-05 10:50:00,79.58,79.6,79.56,79.6,19300.0,60.8023,60.8176,60.7871,60.8176,19300.0
2015-01-05 11:00:00,79.6,79.61,79.58,79.61,12500.0,60.8176,60.8253,60.8023,60.8253,12500.0
2015-01-05 11:10:00,79.61,79.61,79.57,79.58,4800.0,60.8253,60.8253,60.7947,60.8023,4800.0
2015-01-05 11:20:00,79.59,79.61,79.59,79.59,6900.0,60.81,60.8253,60.81,60.81,6900.0
2015-01-05 11:30:00,79.59,79.61,79.58,79.59,7200.0,60.81,60.8253,60.8023,60.81,7200.0
2015-01-05 11:40:00,79.59,79.6,79.58,79.58,3600.0,60.81,60.8176,60.8023,60.8023,3600.0
2015-01-05 11:50:00,79.58,79.6,79.58,79.59,11200.0,60.8023,60.8176,60.8023,60.81,11200.0
2015-01-05 12:00:00,79.59,79.6,79.59,79.6,5100.0,60.81,60.8176,60.81,60.8176,5100.0
2015-01-05 12:10:00,79.59,79.6,79.58,79.59,4000.0,60.81,60.8176,60.8023,60.81,4000.0
2015-01-05 12:20:00,79.59,79.59,79.58,79.59,13300.0,60.81,60.81,60.8023,60.81,13300.0
2015-01-05 12:30:00,79.59,79.6,79.59,79.6,11000.0,60.81,60.8176,60.81,60.8176,11000.0
2015-01-05 12:40:00,79.59,79.6,79.58,79.6,24600.0,60.81,60.8176,60.8023,60.8176,24600.0
2015-01-05 12:50:00,79.6,79.61,79.59,79.59,2900.0,60.8176,60.8253,60.81,60.81,2900.0
2015-01-05 13:00:00,79.59,79.6,79.59,79.6,5600.0,60.81,60.8176,60.81,60.8176,5600.0
2015-01-05 13:10:00,79.59,79.6,79.59,79.59,3500.0,60.81,60.8176,60.81,60.81,3500.0
2015-01-05 13:20:00,79.59,79.64,79.59,79.63,18500.0,60.81,60.8482,60.81,60.8405,18500.0
2015-01-05 13:30:00,79.64,79.64,79.62,79.64,5300.0,60.8482,60.8482,60.8329,60.8482,5300.0
2015-01-05 13:40:00,79.63,79.63,79.58,79.59,25200.0,60.8405,60.8405,60.8023,60.81,25200.0
2015-01-05 13:50:00,79.58,79.6,79.58,79.59,9000.0,60.8023,60.8176,60.8023,60.81,9000.0
2015-01-05 14:00:00,79.59,79.6,79.59,79.59,8100.0,60.81,60.8176,60.81,60.81,8100.0
2015-01-05 14:10:00,79.59,79.6,79.59,79.59,5500.0,60.81,60.8176,60.81,60.81,5500.0
2015-01-05 14:20:00,79.59,79.6,79.59,79.59,10100.0,60.81,60.8176,60.81,60.81,10100.0
2015-01-05 14:30:00,79.6,79.6,79.58,79.59,13400.0,60.8176,60.8176,60.8023,60.81,13400.0
2015-01-05 14:40:00,79.59,79.6,79.58,79.59,18100.0,60.81,60.8176,60.8023,60.81,18100.0
2015-01-05 14:50:00,79.59,79.6,79.59,79.6,17200.0,60.81,60.8176,60.81,60.8176,17200.0
2015-01-05 15:00:00,79.59,79.6,79.59,79.59,9200.0,60.81,60.8176,60.81,60.81,9200.0
2015-01-05 15:10:00,79.59,79.6,79.59,79.6,9800.0,60.81,60.8176,60.81,60.8176,9800.0
2015-01-05 15:20:00,79.59,79.6,79.58,79.59,35200.0,60.81,60.8176,60.8023,60.81,35200.0
2015-01-05 15:30:00,79.58,79.6,79.57,79.6,31900.0,60.8023,60.8176,60.7947,60.8176,31900.0
2015-01-05 15:40:00,79.6,79.6,79.59,79.6,26600.0,60.8176,60.8176,60.81,60.8176,26600.0
2015-01-05 15:50:00,79.6,79.6,79.58,79.59,26100.0,60.8176,60.8176,60.8023,60.81,26100.0
2015-01-06 09:30:00,79.69,79.69,79.64,79.66,16100.0,60.8864,60.8864,60.8482,60.8635,16100.0
2015-01-06 09:40:00,79.65,79.71,79.65,79.7,9900.0,60.8558,60.9017,60.8558,60.894,9900.0
2015-01-06 09:50:00,79.7,79.71,79.69,79.69,13700.0,60.894,60.9017,60.8864,60.8864,13700.0
2015-01-06 10:00:00,79.71,79.71,79.7,79.7,8500.0,60.9017,60.9017,60.894,60.894,8500.0
2015-01-06 10:10:00,79.7,79.73,79.7,79.73,34500.0,60.894,60.9169,60.894,60.9169,34500.0
2015-01-06 10:20:00,79.73,79.73,79.7,79.72,11400.0,60.9169,60.9169,60.894,60.9093,11400.0
2015-01-06 10:30:00,79.71,79.71,79.69,79.71,9200.0,60.9017,60.9017,60.8864,60.9017,9200.0
2015-01-06 10:40:00,79.72,79.72,79.7,79.71,8700.0,60.9093,60.9093,60.894,60.9017,8700.0
2015-01-06 10:50:00,79.72,79.73,79.71,79.72,16800.0,60.9093,60.9169,60.9017,60.9093,16800.0
2015-01-06 11:00:00,79.73,79.75,79.72,79.73,24600.0,60.9169,60.9322,60.9093,60.9169,24600.0
2015-01-06 11:10:00,79.74,79.74,79.73,79.74,3600.0,60.9246,60.9246,60.9169,60.9246,3600.0
2015-01-06 11:20:00,79.73,79.78,79.73,79.77,6200.0,60.9169,60.9551,60.9169,60.9475,6200.0
2015-01-06 11:30:00,79.77,79.78,79.75,79.77,4100.0,60.9475,60.9551,60.9322,60.9475,4100.0
2015-01-06 11:40:00,79.77,79.79,79.76,79.79,9500.0,60.9475,60.9628,60.9399,60.9628,9500.0
2015-01-06 11:50:00,79.79,79.8,79.77,79.8,2000.0,60.9628,60.9704,60.9475,60.9704,2000.0
2015-01-06 12:00:00,79.79,79.81,79.78,79.81,8000.0,60.9628,60.9781,60.9551,60.9781,8000.0
2015-01-06 12:10:00,79.81,79.82,79.81,79.82,5200.0,60.9781,60.9857,60.9781,60.9857,5200.0
2015-01-06 12:20:00,79.81,79.82,79.77,79.77,7600.0,60.9781,60.9857,60.9475,60.9475,7600.0
2015-01-06 12:30:00,79.78,79.8,79.77,79.78,19300.0,60.9551,60.9704,60.9475,60.9551,19300.0
2015-01-06 12:40:00,79.78,79.79,79.77,79.78,16600.0,60.9551,60.9628,60.9475,60.9551,16600.0
2015-01-06 12:50:00,79.78,79.78,79.73,79.75,6300.0,60.9551,60.9551,60.9169,60.9322,6300.0
2015-01-06 13:00:00,79.75,79.78,79.74,79.76,5600.0,60.9322,60.9551,60.9246,60.9399,5600.0
2015-01-06 13:10:00,79.77,79.79,79.76,79.79,14800.0,60.9475,60.9628,60.9399,60.9628,14800.0
2015-01-06 13:20:00,79.77,79.81,79.77,79.77,25100.0,60.9475,60.9781,60.9475,60.9475,25100.0
2015-01-06 13:30:00,79.77,79.77,79.75,79.77,21400.0,60.9475,60.9475,60.9322,60.9475,21400.0
2015-01-06 13:40:00,79.76,79.77,79.75,79.75,6300.0,60.9399,60.9475,60.9322,60.9322,6300.0
2015-01-06 13:50:00,79.76,79.77,79.75,79.77,9400.0,60.9399,60.9475,60.9322,60.9475,9400.0
2015-01-06 14:00:00,79.77,79.77,79.75,79.76,16500.0,60.9475,60.9475,60.9322,60.9399,16500.0
2015-01-06 14:10:00,79.76,79.76,79.75,79.75,7900.0,60.9399,60.9399,60.9322,60.9322,7900.0
2015-01-06 14:20:00,79.76,79.76,79.75,79.75,8300.0,60.9399,60.9399,60.9322,60.9322,8300.0
2015-01-06 14:30:00,79.75,79.76,79.75,79.76,9900.0,60.9322,60.9399,60.9322,60.9399,9900.0
2015-01-06 14:40:00,79.75,79.76,79.75,79.75,7000.0,60.9322,60.9399,60.9322,60.9322,7000.0
2015-01-06 14:50:00,79.76,79.76,79.72,79.73,18100.0,60.9399,60.9399,60.9093,60.9169,18100.0
2015-01-06 15:00:00,79.73,79.74,79.72,79.73,12100.0,60.9169,60.9246,60.9093,60.9169,12100.0
2015-01-06 15:10:00,79.72,79.74,79.7,79.74,14400.0,60.9093,60.9246,60.894,60.9246,14400.0
2015-01-06 15:20:00,79.72,79.73,79.71,79.72,14500.0,60.9093,60.9169,60.9017,60.9093,14500.0
2015-01-06 15:30:00,79.73,79.73,79.71,79.73,32000.0,60.9169,60.9169,60.9017,60.9169,32000.0
2015-01-06 15:40:00,79.73,79.73,79.68,79.71,82700.0,60.9169,60.9169,60.8787,60.9017,82700.0
2015-01-06 15:50:00,79.72,79.72,79.69,79.71,54400.0,60.9093,60.9093,60.8864,60.9017,54400.0
2015-01-07 09:30:00,79.71,79.77,79.67,79.68,117500.0,60.9017,60.9475,60.8711,60.8787,117500.0
2015-01-07 09:40:00,79.71,79.71,79.67,79.7,9900.0,60.9017,60.9017,60.8711,60.894,9900.0
2015-01-07 09:50:00,79.69,79.71,79.66,79.7,20900.0,60.8864,60.9017,60.8635,60.894,20900.0
2015-01-07 10:00:00,79.66,79.7,79.66,79.69,9700.0,60.8635,60.894,60.8635,60.8864,9700.0
2015-01-07 10:10:00,79.69,79.71,79.67,79.71,6800.0,60.8864,60.9017,60.8711,60.9017,6800.0
2015-01-07 10:20:00,79.71,79.71,79.69,79.71,8500.0,60.9017,60.9017,60.8864,60.9017,8500.0
2015-01-07 10:30:00,79.69,79.71,79.68,79.71,2100.0,60.8864,60.9017,60.8787,60.9017,2100.0
2015-01-07 10:40:00,79.71,79.71,79.69,79.7,4200.0,60.9017,60.9017,60.8864,60.894,4200.0
2015-01-07 10:50:00,79.69,79.74,79.69,79.71,3600.0,60.8864,60.9246,60.8864,60.9017,3600.0
2015-01-07 11:00:00,79.73,79.75,79.71,79.75,7100.0,60.9169,60.9322,60.9017,60.9322,7100.0
2015-01-07 11:10:00,79.76,79.77,79.75,79.76,9000.0,60.9399,60.9475,60.9322,60.9399,9000.0
2015-01-07 11:20:00,79.76,79.77,79.75,79.76,7600.0,60.9399,60.9475,60.9322,60.9399,7600.0
2015-01-07 11:30:00,79.76,79.77,79.75,79.75,4600.0,60.9399,60.9475,60.9322,60.9322,4600.0
2015-01-07 11:40:00,79.75,79.76,79.71,79.71,11300.0,60.9322,60.9399,60.9017,60.9017,11300.0
2015-01-07 11:50:00,79.71,79.74,79.71,79.71,3600.0,60.9017,60.9246,60.9017,60.9017,3600.0
2015-01-07 12:00:00,79.7,79.73,79.7,79.7,6600.0,60.894,60.9169,60.894,60.894,6600.0
2015-01-07 12:10:00,79.71,79.74,79.7,79.74,54700.0,60.9017,60.9246,60.894,60.9246,54700.0
2015-01-07 12:20:00,79.73,79.78,79.71,79.72,17500.0,60.9169,60.9551,60.9017,60.9093,17500.0
2015-01-07 12:30:00,79.73,79.73,79.71,79.73,5800.0,60.9169,60.9169,60.9017,60.9169,5800.0
2015-01-07 12:40:00,79.72,79.73,79.71,79.72,5500.0,60.9093,60.9169,60.9017,60.9093,5500.0
2015-01-07 12:50:00,79.71,79.76,79.71,79.75,4400.0,60.9017,60.9399,60.9017,60.9322,4400.0
2015-01-07 13:00:00,79.74,79.76,79.74,79.75,9200.0,60.9246,60.9399,60.9246,60.9322,9200.0
2015-01-07 13:10:00,79.75,79.77,79.73,79.73,31000.0,60.9322,60.9475,60.9169,60.9169,31000.0
2015-01-07 13:20:00,79.74,79.77,79.73,79.77,16600.0,60.9246,60.9475,60.9169,60.9475,16600.0
2015-01-07 13:30:00,79.77,79.8,79.74,79.79,335500.0,60.9475,60.9704,60.9246,60.9628,335500.0
2015-01-07 13:40:00,79.78,79.8,79.77,79.78,40000.0,60.9551,60.9704,60.9475,60.9551,40000.0
2015-01-07 13:50:00,79.79,79.8,79.78,79.79,12200.0,60.9628,60.9704,60.9551,60.9628,12200.0
2015-01-07 14:00:00,79.8,79.81,79.73,79.74,23100.0,60.9704,60.9781,60.9169,60.9246,23100.0
2015-01-07 14:10:00,79.73,79.76,79.73,79.75,10300.0,60.9169,60.9399,60.9169,60.9322,10300.0
2015-01-07 14:20:00,79.74,79.76,79.74,79.76,9600.0,60.9246,60.9399,60.9246,60.9399,9600.0
2015-01-07 14:30:00,79.74,79.79,79.74,79.78,7900.0,60.9246,60.9628,60.9246,60.9551,7900.0
2015-01-07 14:40:00,79.76,79.82,79.76,79.8,4900.0,60.9399,60.9857,60.9399,60.9704,4900.0
2015-01-07 14:50:00,79.8,79.8,79.76,79.77,31100.0,60.9704,60.9704,60.9399,60.9475,31100.0
2015-01-07 15:00:00,79.77,79.77,79.76,79.77,14800.0,60.9475,60.9475,60.9399,60.9475,14800.0
2015-01-07 15:10:00,79.76,79.79,79.76,79.79,33300.0,60.9399,60.9628,60.9399,60.9628,33300.0
2015-01-07 15:20:00,79.78,79.79,79.78,79.79,4200.0,60.9551,60.9628,60.9551,60.9628,4200.0
2015-01-07 15:30:00,79.78,79.79,79.77,79.78,41700.0,60.9551,60.9628,60.9475,60.9551,41700.0
2015-01-07 15:40:00,79.78,79.78,79.77,79.78,15300.0,60.9551,60.9551,60.9475,60.9551,15300.0
2015-01-07 15:50:00,79.77,79.79,79.76,79.79,25300.0,60.9475,60.9628,60.9399,60.9628,25300.0
2015-01-08 09:30:00,79.81,79.81,79.75,79.78,43200.0,60.9781,60.9781,60.9322,60.9551,43200.0
2015-01-08 09:40:00,79.79,79.81,79.77,79.79,7000.0,60.9628,60.9781,60.9475,60.9628,7000.0
2015-01-08 09:50:00,79.79,79.81,79.79,79.79,6200.0,60.9628,60.9781,60.9628,60.9628,6200.0
2015-01-08 10:00:00,79.8,79.81,79.76,79.8,6400.0,60.9704,60.9781,60.9399,60.9704,6400.0
2015-01-08 10:10:00,79.8,79.81,79.79,79.8,47500.0,60.9704,60.9781,60.9628,60.9704,47500.0
2015-01-08 10:20:00,79.8,79.81,79.79,79.81,9900.0,60.9704,60.9781,60.9628,60.9781,9900.0
2015-01-08 10:30:00,79.81,79.82,79.8,79.81,5100.0,60.9781,60.9857,60.9704,60.9781,5100.0
2015-01-08 10:40:00,79.81,79.82,79.8,79.81,4100.0,60.9781,60.9857,60.9704,60.9781,4100.0
2015-01-08 10:50:00,79.81,79.81,79.8,79.8,6100.0,60.9781,60.9781,60.9704,60.9704,6100.0
2015-01-08 11:00:00,79.8,79.81,79.79,79.81,9300.0,60.9704,60.9781,60.9628,60.9781,9300.0
2015-01-08 11:10:00,79.8,79.81,79.8,79.81,20400.0,60.9704,60.9781,60.9704,60.9781,20400.0
2015-01-08 11:20:00,79.81,79.81,79.78,79.81,57800.0,60.9781,60.9781,60.9551,60.9781,57800.0
2015-01-08 11:30:00,79.8,79.81,79.78,79.79,7200.0,60.9704,60.9781,60.9551,60.9628,7200.0
2015-01-08 11:40:00,79.79,79.8,79.78,79.79,3400.0,60.9628,60.9704,60.9551,60.9628,3400.0
2015-01-08 11:50:00,79.79,79.79,79.78,79.78,3700.0,60.9628,60.9628,60.9551,60.9551,3700.0
2015-01-08 12:00:00,79.79,79.79,79.76,79.79,6500.0,60.9628,60.9628,60.9399,60.9628,6500.0
2015-01-08 12:10:00,79.79,79.8,79.76,79.79,11000.0,60.9628,60.9704,60.9399,60.9628,11000.0
2015-01-08 12:20:00,79.77,79.79,79.76,79.77,3500.0,60.9475,60.9628,60.9399,60.9475,3500.0
2015-01-08 12:30:00,79.77,79.78,79.76,79.77,2300.0,60.9475,60.9551,60.9399,60.9475,2300.0
2015-01-08 12:40:00,79.77,79.79,79.77,79.77,13700.0,60.9475,60.9628,60.9475,60.9475,13700.0
2015-01-08 12:50:00,79.78,79.79,79.77,79.79,9300.0,60.9551,60.9628,60.9475,60.9628,9300.0
2015-01-08 13:00:00,79.79,79.79,79.78,79.78,8100.0,60.9628,60.9628,60.9551,60.9551,8100.0
2015-01-08 13:10:00,79.79,79.79,79.78,79.79,14400.0,60.9628,60.9628,60.9551,60.9628,14400.0
2015-01-08 13:20:00,79.79,79.79,79.78,79.79,12800.0,60.9628,60.9628,60.9551,60.9628,12800.0
2015-01-08 13:30:00,79.79,79.79,79.78,79.78,21400.0,60.9628,60.9628,60.9551,60.9551,21400.0
2015-01-08 13:40:00,79.78,79.79,79.77,79.78,15900.0,60.9551,60.9628,60.9475,60.9551,15900.0
2015-01-08 13:50:00,79.77,79.79,79.76,79.77,7400.0,60.9475,60.9628,60.9399,60.9475,7400.0
2015-01-08 14:00:00,79.77,79.79,79.76,79.77,3000.0,60.9475,60.9628,60.9399,60.9475,3000.0
2015-01-08 14:10:00,79.77,79.78,79.76,79.78,4200.0,60.9475,60.9551,60.9399,60.9551,4200.0
2015-01-08 14:20:00,79.76,79.79,79.76,79.79,7000.0,60.9399,60.9628,60.9399,60.9628,7000.0
2015-01-08 14:30:00,79.78,79.8,79.78,79.78,9100.0,60.9551,60.9704,60.9551,60.9551,9100.0
2015-01-08 14:40:00,79.79,79.79,79.78,79.79,8800.0,60.9628,60.9628,60.9551,60.9628,8800.0
2015-01-08 14:50:00,79.79,79.8,79.78,79.8,6800.0,60.9628,60.9704,60.9551,60.9704,6800.0
2015-01-08 15:00:00,79.79,79.8,79.79,79.79,4300.0,60.9628,60.9704,60.9628,60.9628,4300.0
2015-01-08 15:10:00,79.8,79.8,79.77,79.78,6500.0,60.9704,60.9704,60.9475,60.9551,6500.0
2015-01-08 15:20:00,79.78,79.8,79.77,79.79,10500.0,60.9551,60.9704,60.9475,60.9628,10500.0
2015-01-08 15:30:00,79.79,79.8,79.79,79.79,12700.0,60.9628,60.9704,60.9628,60.9628,12700.0
2015-01-08 15:40:00,79.79,79.8,79.77,79.79,56200.0,60.9628,60.9704,60.9475,60.9628,56200.0
2015-01-08 15:50:00,79.78,79.79,79.77,79.78,35200.0,60.9551,60.9628,60.9475,60.9551,35200.0
2015-01-09 09:30:00,79.84,79.84,79.8,79.84,24400.0,61.001,61.001,60.9704,61.001,24400.0
2015-01-09 09:40:00,79.82,79.85,79.81,79.85,3300.0,60.9857,61.0086,60.9781,61.0086,3300.0
2015-01-09 09:50:00,79.85,79.86,79.83,79.85,53400.0,61.0086,61.0163,60.9933,61.0086,53400.0
2015-01-09 10:00:00,79.85,79.86,79.84,79.86,8600.0,61.0086,61.0163,61.001,61.0163,8600.0
2015-01-09 10:10:00,79.86,79.86,79.85,79.86,4100.0,61.0163,61.0163,61.0086,61.0163,4100.0
2015-01-09 10:20:00,79.86,79.86,79.85,79.86,6100.0,61.0163,61.0163,61.0086,61.0163,6100.0
2015-01-09 10:30:00,79.85,79.86,79.85,79.86,600.0,61.0086,61.0163,61.0086,61.0163,600.0
2015-01-09 10:40:00,79.86,79.86,79.85,79.86,4600.0,61.0163,61.0163,61.0086,61.0163,4600.0
2015-01-09 10:50:00,79.86,79.88,79.85,79.88,5100.0,61.0163,61.0315,61.0086,61.0315,5100.0
2015-01-09 11:00:00,79.88,79.88,79.87,79.88,5600.0,61.0315,61.0315,61.0239,61.0315,5600.0
2015-01-09 11:10:00,79.88,79.89,79.88,79.88,5800.0,61.0315,61.0392,61.0315,61.0315,5800.0
2015-01-09 11:20:00,79.88,79.9,79.88,79.89,13600.0,61.0315,61.0468,61.0315,61.0392,13600.0
2015-01-09 11:30:00,79.9,79.9,79.89,79.9,5100.0,61.0468,61.0468,61.0392,61.0468,5100.0
2015-01-09 11:40:00,79.9,79.9,79.89,79.89,5000.0,61.0468,61.0468,61.0392,61.0392,5000.0
2015-01-09 11:50:00,79.9,79.9,79.85,79.87,22200.0,61.0468,61.0468,61.0086,61.0239,22200.0
2015-01-09 12:00:00,79.86,79.89,79.86,79.87,10400.0,61.0163,61.0392,61.0163,61.0239,10400.0
2015-01-09 12:10:00,79.89,79.89,79.88,79.89,2700.0,61.0392,61.0392,61.0315,61.0392,2700.0
2015-01-09 12:20:00,79.88,79.89,79.88,79.89,8000.0,61.0315,61.0392,61.0315,61.0392,8000.0
2015-01-09 12:30:00,79.89,79.89,79.88,79.89,4300.0,61.0392,61.0392,61.0315,61.0392,4300.0
2015-01-09 12:40:00,79.89,79.89,79.88,79.88,8900.0,61.0392,61.0392,61.0315,61.0315,8900.0
2015-01-09 12:50:00,79.89,79.9,79.87,79.89,4500.0,61.0392,61.0468,61.0239,61.0392,4500.0
2015-01-09 13:00:00,79.9,79.9,79.88,79.89,8700.0,61.0468,61.0468,61.0315,61.0392,8700.0
2015-01-09 13:10:00,79.88,79.9,79.88,79.88,1800.0,61.0315,61.0468,61.0315,61.0315,1800.0
2015-01-09 13:20:00,79.89,79.89,79.85,79.87,41600.0,61.0392,61.0392,61.0086,61.0239,41600.0
2015-01-09 13:30:00,79.87,79.88,79.85,79.86,5700.0,61.0239,61.0315,61.0086,61.0163,5700.0
2015-01-09 13:40:00,79.85,79.87,79.85,79.86,23800.0,61.0086,61.0239,61.0086,61.0163,23800.0
2015-01-09 13:50:00,79.87,79.87,79.85,79.86,17500.0,61.0239,61.0239,61.0086,61.0163,17500.0
2015-01-09 14:00:00,79.86,79.86,79.85,79.86,8000.0,61.0163,61.0163,61.0086,61.0163,8000.0
2015-01-09 14:10:00,79.85,79.88,79.85,79.85,28100.0,61.0086,61.0315,61.0086,61.0086,28100.0
2015-01-09 14:20:00,79.85,79.86,79.85,79.86,17100.0,61.0086,61.0163,61.0086,61.0163,17100.0
2015-01-09 14:30:00,79.86,79.86,79.85,79.85,10400.0,61.0163,61.0163,61.0086,61.0086,10400.0
2015-01-09 14:40:00,79.85,79.86,79.85,79.86,6000.0,61.0086,61.0163,61.0086,61.0163,6000.0
2015-01-09 14:50:00,79.86,79.86,79.85,79.85,5000.0,61.0163,61.0163,61.0086,61.0086,5000.0
2015-01-09 15:00:00,79.85,79.86,79.85,79.86,9800.0,61.0086,61.0163,61.0086,61.0163,9800.0
2015-01-09 15:10:00,79.85,79.86,79.85,79.86,9100.0,61.0086,61.0163,61.0086,61.0163,9100.0
2015-01-09 15:20:00,79.86,79.87,79.84,79.86,15900.0,61.0163,61.0239,61.001,61.0163,15900.0
2015-01-09 15:30:00,79.86,79.87,79.83,79.83,11300.0,61.0163,61.0239,60.9933,60.9933,11300.0
2015-01-09 15:40:00,79.85,79.87,79.84,79.86,9600.0,61.0086,61.0239,61.001,61.0163,9600.0
2015-01-09 15:50:00,79.86,79.87,79.83,79.83,18800.0,61.0163,61.0239,60.9933,60.9933,18800.0
2015-01-12 09:30:00,79.92,79.92,79.88,79.88,21900.0,61.0621,61.0621,61.0315,61.0315,21900.0
2015-01-12 09:40:00,79.88,79.91,79.88,79.9,2700.0,61.0315,61.0545,61.0315,61.0468,2700.0
2015-01-12 09:50:00,79.91,79.92,79.9,79.92,8800.0,61.0545,61.0621,61.0468,61.0621,8800.0
2015-01-12 10:00:00,79.91,79.92,79.9,79.9,8000.0,61.0545,61.0621,61.0468,61.0468,8000.0
2015-01-12 10:10:00,79.91,79.91,79.9,79.91,14100.0,61.0545,61.0545,61.0468,61.0545,14100.0
2015-01-12 10:20:00,79.9,79.91,79.87,79.88,9500.0,61.0468,61.0545,61.0239,61.0315,9500.0
2015-01-12 10:30:00,79.89,79.92,79.88,79.92,499700.0,61.0392,61.0621,61.0315,61.0621,499700.0
2015-01-12 10:40:00,79.91,79.92,79.91,79.92,5200.0,61.0545,61.0621,61.0545,61.0621,5200.0
2015-01-12 10:50:00,79.91,79.92,79.91,79.92,3800.0,61.0545,61.0621,61.0545,61.0621,3800.0
2015-01-12 11:00:00,79.91,79.92,79.91,79.92,7700.0,61.0545,61.0621,61.0545,61.0621,7700.0
2015-01-12 11:10:00,79.91,79.92,79.91,79.91,15300.0,61.0545,61.0621,61.0545,61.0545,15300.0
2015-01-12 11:20:00,79.92,79.92,79.91,79.91,13000.0,61.0621,61.0621,61.0545,61.0545,13000.0
2015-01-12 11:30:00,79.91,79.92,79.9,79.92,25900.0,61.0545,61.0621,61.0468,61.0621,25900.0
2015-01-12 11:40:00,79.92,79.92,79.9,79.92,2800.0,61.0621,61.0621,61.0468,61.0621,2800.0
2015-01-12 11:50:00,79.91,79.92,79.9,79.92,10600.0,61.0545,61.0621,61.0468,61.0621,10600.0
2015-01-12 12:00:00,79.92,79.92,79.91,79.92,9100.0,61.0621,61.0621,61.0545,61.0621,9100.0
2015-01-12 12:10:00,79.91,79.92,79.91,79.92,8800.0,61.0545,61.0621,61.0545,61.0621,8800.0
2015-01-12 12:20:00,79.92,79.92,79.91,79.92,4500.0,61.0621,61.0621,61.0545,61.0621,4500.0
2015-01-12 12:30:00,79.92,79.93,79.91,79.93,23700.0,61.0621,61.0698,61.0545,61.0698,23700.0
2015-01-12 12:40:00,79.93,79.93,79.92,79.93,4300.0,61.0698,61.0698,61.0621,61.0698,4300.0
2015-01-12 12:50:00,79.92,79.93,79.91,79.92,14200.0,61.0621,61.0698,61.0545,61.0621,14200.0
2015-01-12 13:00:00,79.92,79.92,79.91,79.91,5800.0,61.0621,61.0621,61.0545,61.0545,5800.0
2015-01-12 13:10:00,79.92,79.93,79.91,79.91,5400.0,61.0621,61.0698,61.0545,61.0545,5400.0
2015-01-12 13:20:00,79.93,79.93,79.91,79.92,5400.0,61.0698,61.0698,61.0545,61.0621,5400.0
2015-01-12 13:30:00,79.9,79.91,79.9,79.91,4100.0,61.0468,61.0545,61.0468,61.0545,4100.0
2015-01-12 13:40:00,79.91,79.93,79.9,79.92,36100.0,61.0545,61.0698,61.0468,61.0621,36100.0
2015-01-12 13:50:00,79.93,79.93,79.92,79.93,20200.0,61.0698,61.0698,61.0621,61.0698,20200.0
2015-01-12 14:00:00,79.92,79.95,79.92,79.94,26100.0,61.0621,61.085,61.0621,61.0774,26100.0
2015-01-12 14:10:00,79.94,79.95,79.93,79.94,16900.0,61.0774,61.085,61.0698,61.0774,16900.0
2015-01-12 14:20:00,79.94,79.95,79.94,79.94,16900.0,61.0774,61.085,61.0774,61.0774,16900.0
2015-01-12 14:30:00,79.95,79.95,79.94,79.94,18600.0,61.085,61.085,61.0774,61.0774,18600.0
2015-01-12 14:40:00,79.95,79.95,79.94,79.95,7900.0,61.085,61.085,61.0774,61.085,7900.0
2015-01-12 14:50:00,79.94,79.95,79.94,79.95,7800.0,61.0774,61.085,61.0774,61.085,7800.0
2015-01-12 15:00:00,79.94,79.95,79.89,79.9,40900.0,61.0774,61.085,61.0392,61.0468,40900.0
2015-01-12 15:10:00,79.92,79.92,79.89,79.9,5500.0,61.0621,61.0621,61.0392,61.0468,5500.0
2015-01-12 15:20:00,79.9,79.92,79.9,79.91,6400.0,61.0468,61.0621,61.0468,61.0545,6400.0
2015-01-12 15:30:00,79.9,79.92,79.9,79.9,7900.0,61.0468,61.0621,61.0468,61.0468,7900.0
2015-01-12 15:40:00,79.9,79.94,79.89,79.93,5700.0,61.0468,61.0774,61.0392,61.0698,5700.0
2015-01-12 15:50:00,79.93,79.95,79.93,79.95,17500.0,61.0698,61.085,61.0698,61.085,17500.0
2015-01-13 09:30:00,79.87,79.93,79.87,79.91,19400.0,61.0239,61.0698,61.0239,61.0545,19400.0
2015-01-13 09:40:00,79.93,79.93,79.9,79.92,2700.0,61.0698,61.0698,61.0468,61.0621,2700.0
2015-01-13 09:50:00,79.93,79.94,79.91,79.91,8200.0,61.0698,61.0774,61.0545,61.0545,8200.0
2015-01-13 10:00:00,79.93,79.93,79.9,79.91,5800.0,61.0698,61.0698,61.0468,61.0545,5800.0
2015-01-13 10:10:00,79.9,79.93,79.9,79.92,6800.0,61.0468,61.0698,61.0468,61.0621,6800.0
2015-01-13 10:20:00,79.93,79.93,79.91,79.92,4000.0,61.0698,61.0698,61.0545,61.0621,4000.0
2015-01-13 10:30:00,79.91,79.93,79.91,79.93,3000.0,61.0545,61.0698,61.0545,61.0698,3000.0
2015-01-13 10:40:00,79.92,79.93,79.91,79.93,6400.0,61.0621,61.0698,61.0545,61.0698,6400.0
2015-01-13 10:50:00,79.93,79.93,79.91,79.92,6500.0,61.0698,61.0698,61.0545,61.0621,6500.0
2015-01-13 11:00:00,79.92,79.93,79.91,79.92,4400.0,61.0621,61.0698,61.0545,61.0621,4400.0
2015-01-13 11:10:00,79.92,79.93,79.91,79.92,10500.0,61.0621,61.0698,61.0545,61.0621,10500.0
2015-01-13 11:20:00,79.93,79.94,79.92,79.94,12100.0,61.0698,61.0774,61.0621,61.0774,12100.0
2015-01-13 11:30:00,79.94,79.95,79.93,79.94,3500.0,61.0774,61.085,61.0698,61.0774,3500.0
2015-01-13 11:40:00,79.93,79.95,79.93,79.93,6300.0,61.0698,61.085,61.0698,61.0698,6300.0
2015-01-13 11:50:00,79.93,79.94,79.92,79.93,8800.0,61.0698,61.0774,61.0621,61.0698,8800.0
2015-01-13 12:00:00,79.95,79.95,79.94,79.95,12700.0,61.085,61.085,61.0774,61.085,12700.0
2015-01-13 12:10:00,79.95,79.95,79.94,79.94,11500.0,61.085,61.085,61.0774,61.0774,11500.0
2015-01-13 12:20:00,79.95,79.95,79.93,79.93,7700.0,61.085,61.085,61.0698,61.0698,7700.0
2015-01-13 12:30:00,79.94,79.95,79.93,79.94,8300.0,61.0774,61.085,61.0698,61.0774,8300.0
2015-01-13 12:40:00,79.94,79.95,79.93,79.94,2600.0,61.0774,61.085,61.0698,61.0774,2600.0
2015-01-13 12:50:00,79.94,79.95,79.93,79.93,7600.0,61.0774,61.085,61.0698,61.0698,7600.0
2015-01-13 13:00:00,79.94,79.94,79.93,79.93,3600.0,61.0774,61.0774,61.0698,61.0698,3600.0
2015-01-13 13:10:00,79.94,79.95,79.93,79.94,11300.0,61.0774,61.085,61.0698,61.0774,11300.0
2015-01-13 13:20:00,79.95,79.95,79.94,79.95,28000.0,61.085,61.085,61.0774,61.085,28000.0
2015-01-13 13:30:00,79.95,79.95,79.94,79.95,1800.0,61.085,61.085,61.0774,61.085,1800.0
2015-01-13 13:40:00,79.94,79.95,79.94,79.94,35500.0,61.0774,61.085,61.0774,61.0774,35500.0
2015-01-13 13:50:00,79.94,79.96,79.94,79.94,90100.0,61.0774,61.0927,61.0774,61.0774,90100.0
2015-01-13 14:00:00,79.94,79.96,79.93,79.94,12500.0,61.0774,61.0927,61.0698,61.0774,12500.0
2015-01-13 14:10:00,79.95,79.97,79.94,79.94,18200.0,61.085,61.1003,61.0774,61.0774,18200.0
2015-01-13 14:20:00,79.96,79.97,79.93,79.94,36900.0,61.0927,61.1003,61.0698,61.0774,36900.0
2015-01-13 14:30:00,79.96,79.97,79.95,79.95,25700.0,61.0927,61.1003,61.085,61.085,25700.0
2015-01-13 14:40:00,79.95,79.97,79.94,79.94,10200.0,61.085,61.1003,61.0774,61.0774,10200.0
2015-01-13 14:50:00,79.95,79.95,79.93,79.93,14800.0,61.085,61.085,61.0698,61.0698,14800.0
2015-01-13 15:00:00,79.94,79.95,79.93,79.95,9700.0,61.0774,61.085,61.0698,61.085,9700.0
2015-01-13 15:10:00,79.95,79.97,79.95,79.97,17100.0,61.085,61.1003,61.085,61.1003,17100.0
2015-01-13 15:20:00,79.97,79.97,79.93,79.93,22000.0,61.1003,61.1003,61.0698,61.0698,22000.0
2015-01-13 15:30:00,79.94,79.95,79.93,79.95,6500.0,61.0774,61.085,61.0698,61.085,6500.0
2015-01-13 15:40:00,79.94,79.95,79.92,79.92,17800.0,61.0774,61.085,61.0621,61.0621,17800.0
2015-01-13 15:50:00,79.92,79.93,79.9,79.9,36200.0,61.0621,61.0698,61.0468,61.0468,36200.0
2015-01-14 09:30:00,79.99,80.0,79.97,79.98,27500.0,61.1156,61.1232,61.1003,61.108,27500.0
2015-01-14 09:40:00,80.0,80.0,79.98,79.99,3800.0,61.1232,61.1232,61.108,61.1156,3800.0
2015-01-14 09:50:00,79.98,80.04,79.98,80.04,38400.0,61.108,61.1538,61.108,61.1538,38400.0
2015-01-14 10:00:00,80.05,80.1,80.0,80.0,20300.0,61.1614,61.1996,61.1232,61.1232,20300.0
2015-01-14 10:10:00,80.03,80.07,80.01,80.07,43800.0,61.1462,61.1767,61.1309,61.1767,43800.0
2015-01-14 10:20:00,80.07,80.09,80.06,80.08,11900.0,61.1767,61.192,61.1691,61.1844,11900.0
2015-01-14 10:30:00,80.09,80.09,80.04,80.06,14700.0,61.192,61.192,61.1538,61.1691,14700.0
2015-01-14 10:40:00,80.07,80.12,80.06,80.1,78900.0,61.1767,61.2149,61.1691,61.1996,78900.0
2015-01-14 10:50:00,80.09,80.11,80.04,80.07,30200.0,61.192,61.2073,61.1538,61.1767,30200.0
2015-01-14 11:00:00,80.06,80.1,80.02,80.1,21100.0,61.1691,61.1996,61.1385,61.1996,21100.0
2015-01-14 11:10:00,80.09,80.1,80.08,80.09,6000.0,61.192,61.1996,61.1844,61.192,6000.0
2015-01-14 11:20:00,80.08,80.11,80.08,80.09,35600.0,61.1844,61.2073,61.1844,61.192,35600.0
2015-01-14 11:30:00,80.1,80.11,80.09,80.11,8500.0,61.1996,61.2073,61.192,61.2073,8500.0
2015-01-14 11:40:00,80.11,80.11,80.09,80.09,15000.0,61.2073,61.2073,61.192,61.192,15000.0
2015-01-14 11:50:00,80.09,80.1,80.08,80.09,6100.0,61.192,61.1996,61.1844,61.192,6100.0
2015-01-14 12:00:00,80.09,80.1,80.08,80.1,8400.0,61.192,61.1996,61.1844,61.1996,8400.0
2015-01-14 12:10:00,80.1,80.13,80.09,80.12,40300.0,61.1996,61.2226,61.192,61.2149,40300.0
2015-01-14 12:20:00,80.11,80.12,80.1,80.11,3700.0,61.2073,61.2149,61.1996,61.2073,3700.0
2015-01-14 12:30:00,80.11,80.11,80.09,80.09,8400.0,61.2073,61.2073,61.192,61.192,8400.0
2015-01-14 12:40:00,80.09,80.1,80.01,80.04,13800.0,61.192,61.1996,61.1309,61.1538,13800.0
2015-01-14 12:50:00,80.04,80.05,80.03,80.04,5700.0,61.1538,61.1614,61.1462,61.1538,5700.0
2015-01-14 13:00:00,80.04,80.07,79.95,80.04,60200.0,61.1538,61.1767,61.085,61.1538,60200.0
2015-01-14 13:10:00,80.04,80.09,79.98,80.06,76000.0,61.1538,61.192,61.108,61.1691,76000.0
2015-01-14 13:20:00,80.07,80.07,80.01,80.04,72200.0,61.1767,61.1767,61.1309,61.1538,72200.0
2015-01-14 13:30:00,80.05,80.09,80.03,80.08,45600.0,61.1614,61.192,61.1462,61.1844,45600.0
2015-01-14 13:40:00,80.08,80.09,80.07,80.09,31600.0,61.1844,61.192,61.1767,61.192,31600.0
2015-01-14 13:50:00,80.08,80.09,80.07,80.09,11800.0,61.1844,61.192,61.1767,61.192,11800.0
2015-01-14 14:00:00,80.07,80.08,80.06,80.07,7700.0,61.1767,61.1844,61.1691,61.1767,7700.0
2015-01-14 14:10:00,80.07,80.08,80.06,80.06,16300.0,61.1767,61.1844,61.1691,61.1691,16300.0
2015-01-14 14:20:00,80.07,80.07,80.03,80.03,7000.0,61.1767,61.1767,61.1462,61.1462,7000.0
2015-01-14 14:30:00,80.03,80.05,79.99,80.02,43100.0,61.1462,61.1614,61.1156,61.1385,43100.0
2015-01-14 14:40:00,80.02,80.05,80.01,80.03,8900.0,61.1385,61.1614,61.1309,61.1462,8900.0
2015-01-14 14:50:00,80.01,80.04,79.99,80.0,39100.0,61.1309,61.1538,61.1156,61.1232,39100.0
2015-01-14 15:00:00,80.0,80.01,79.98,79.99,10900.0,61.1232,61.1309,61.108,61.1156,10900.0
2015-01-14 15:10:00,79.98,80.01,79.98,79.99,7700.0,61.108,61.1309,61.108,61.1156,7700.0
2015-01-14 15:20:00,80.0,80.01,79.98,80.0,11500.0,61.1232,61.1309,61.108,61.1232,11500.0
2015-01-14 15:30:00,79.98,80.0,79.98,79.99,10800.0,61.108,61.1232,61.108,61.1156,10800.0
2015-01-14 15:40:00,80.0,80.06,79.99,80.05,51400.0,61.1232,61.1691,61.1156,61.1614,51400.0
2015-01-14 15:50:00,80.04,80.05,79.99,79.99,14700.0,61.1538,61.1614,61.1156,61.1156,14700.0
2015-01-15 09:30:00,80.1,80.1,80.07,80.07,34800.0,61.1996,61.1996,61.1767,61.1767,34800.0
2015-01-15 09:40:00,80.08,80.1,80.07,80.09,96200.0,61.1844,61.1996,61.1767,61.192,96200.0
2015-01-15 09:50:00,80.1,80.1,80.09,80.09,9500.0,61.1996,61.1996,61.192,61.192,9500.0
2015-01-15 10:00:00,80.1,80.11,80.09,80.1,21800.0,61.1996,61.2073,61.192,61.1996,21800.0
2015-01-15 10:10:00,80.09,80.11,80.09,80.1,8300.0,61.192,61.2073,61.192,61.1996,8300.0
2015-01-15 10:20:00,80.1,80.1,80.09,80.1,3100.0,61.1996,61.1996,61.192,61.1996,3100.0
2015-01-15 10:30:00,80.1,80.1,80.09,80.09,5300.0,61.1996,61.1996,61.192,61.192,5300.0
2015-01-15 10:40:00,80.1,80.1,80.08,80.08,9000.0,61.1996,61.1996,61.1844,61.1844,9000.0
2015-01-15 10:50:00,80.08,80.09,80.05,80.08,13100.0,61.1844,61.192,61.1614,61.1844,13100.0
2015-01-15 11:00:00,80.07,80.09,80.05,80.07,16900.0,61.1767,61.192,61.1614,61.1767,16900.0
2015-01-15 11:10:00,80.06,80.08,80.05,80.08,10500.0,61.1691,61.1844,61.1614,61.1844,10500.0
2015-01-15 11:20:00,80.07,80.09,80.06,80.08,24300.0,61.1767,61.192,61.1691,61.1844,24300.0
2015-01-15 11:30:00,80.08,80.1,80.07,80.09,109700.0,61.1844,61.1996,61.1767,61.192,109700.0
2015-01-15 11:40:00,80.08,80.1,80.08,80.09,4200.0,61.1844,61.1996,61.1844,61.192,4200.0
2015-01-15 11:50:00,80.09,80.17,80.09,80.17,16900.0,61.192,61.2531,61.192,61.2531,16900.0
2015-01-15 12:00:00,80.18,80.18,80.16,80.17,12900.0,61.2608,61.2608,61.2455,61.2531,12900.0
2015-01-15 12:10:00,80.17,80.18,80.16,80.16,9600.0,61.2531,61.2608,61.2455,61.2455,9600.0
2015-01-15 12:20:00,80.17,80.18,80.17,80.17,10800.0,61.2531,61.2608,61.2531,61.2531,10800.0
2015-01-15 12:30:00,80.17,80.21,80.17,80.2,30500.0,61.2531,61.2837,61.2531,61.276,30500.0
2015-01-15 12:40:00,80.2,80.23,80.19,80.19,23600.0,61.276,61.299,61.2684,61.2684,23600.0
2015-01-15 12:50:00,80.2,80.2,80.17,80.19,24600.0,61.276,61.276,61.2531,61.2684,24600.0
2015-01-15 13:00:00,80.19,80.19,80.18,80.19,12200.0,61.2684,61.2684,61.2608,61.2684,12200.0
2015-01-15 13:10:00,80.18,80.19,80.15,80.18,13400.0,61.2608,61.2684,61.2378,61.2608,13400.0
2015-01-15 13:20:00,80.18,80.24,80.17,80.23,114000.0,61.2608,61.3066,61.2531,61.299,114000.0
2015-01-15 13:30:00,80.23,80.24,80.21,80.23,18300.0,61.299,61.3066,61.2837,61.299,18300.0
2015-01-15 13:40:00,80.22,80.24,80.21,80.23,82800.0,61.2913,61.3066,61.2837,61.299,82800.0
2015-01-15 13:50:00,80.23,80.24,80.22,80.23,66800.0,61.299,61.3066,61.2913,61.299,66800.0
2015-01-15 14:00:00,80.24,80.24,80.22,80.23,50800.0,61.3066,61.3066,61.2913,61.299,50800.0
2015-01-15 14:10:00,80.24,80.28,80.24,80.26,60000.0,61.3066,61.3372,61.3066,61.3219,60000.0
2015-01-15 14:20:00,80.27,80.28,80.26,80.27,24500.0,61.3295,61.3372,61.3219,61.3295,24500.0
2015-01-15 14:30:00,80.28,80.28,80.26,80.26,11800.0,61.3372,61.3372,61.3219,61.3219,11800.0
2015-01-15 14:40:00,80.27,80.27,80.25,80.25,6200.0,61.3295,61.3295,61.3142,61.3142,6200.0
2015-01-15 14:50:00,80.26,80.27,80.21,80.21,33100.0,61.3219,61.3295,61.2837,61.2837,33100.0
2015-01-15 15:00:00,80.22,80.23,80.19,80.19,11400.0,61.2913,61.299,61.2684,61.2684,11400.0
2015-01-15 15:10:00,80.19,80.22,80.18,80.21,29900.0,61.2684,61.2913,61.2608,61.2837,29900.0
2015-01-15 15:20:00,80.22,80.28,80.21,80.26,18800.0,61.2913,61.3372,61.2837,61.3219,18800.0
2015-01-15 15:30:00,80.26,80.29,80.25,80.29,5200.0,61.3219,61.3448,61.3142,61.3448,5200.0
2015-01-15 15:40:00,80.29,80.31,80.28,80.29,23700.0,61.3448,61.3601,61.3372,61.3448,23700.0
2015-01-15 15:50:00,80.29,80.3,80.19,80.22,38800.0,61.3448,61.3524,61.2684,61.2913,38800.0
2015-01-16 09:30:00,80.2,80.22,80.13,80.16,23700.0,61.276,61.2913,61.2226,61.2455,23700.0
2015-01-16 09:40:00,80.18,80.22,80.16,80.2,19400.0,61.2608,61.2913,61.2455,61.276,19400.0
2015-01-16 09:50:00,80.19,80.21,80.19,80.2,5700.0,61.2684,61.2837,61.2684,61.276,5700.0
2015-01-16 10:00:00,80.19,80.21,80.19,80.2,17000.0,61.2684,61.2837,61.2684,61.276,17000.0
2015-01-16 10:10:00,80.21,80.21,80.19,80.19,8600.0,61.2837,61.2837,61.2684,61.2684,8600.0
2015-01-16 10:20:00,80.19,80.19,80.14,80.15,84500.0,61.2684,61.2684,61.2302,61.2378,84500.0
2015-01-16 10:30:00,80.16,80.16,80.1,80.15,6400.0,61.2455,61.2455,61.1996,61.2378,6400.0
2015-01-16 10:40:00,80.15,80.16,80.13,80.14,16700.0,61.2378,61.2455,61.2226,61.2302,16700.0
2015-01-16 10:50:00,80.14,80.15,80.12,80.14,15700.0,61.2302,61.2378,61.2149,61.2302,15700.0
2015-01-16 11:00:00,80.12,80.14,80.12,80.12,17100.0,61.2149,61.2302,61.2149,61.2149,17100.0
2015-01-16 11:10:00,80.14,80.14,80.11,80.13,11600.0,61.2302,61.2302,61.2073,61.2226,11600.0
2015-01-16 11:20:00,80.11,80.13,80.11,80.11,13800.0,61.2073,61.2226,61.2073,61.2073,13800.0
2015-01-16 11:30:00,80.11,80.13,80.11,80.12,5600.0,61.2073,61.2226,61.2073,61.2149,5600.0
2015-01-16 11:40:00,80.12,80.13,80.11,80.11,12900.0,61.2149,61.2226,61.2073,61.2073,12900.0
2015-01-16 11:50:00,80.11,80.13,80.11,80.12,3100.0,61.2073,61.2226,61.2073,61.2149,3100.0
2015-01-16 12:00:00,80.13,80.13,80.1,80.1,8500.0,61.2226,61.2226,61.1996,61.1996,8500.0
2015-01-16 12:10:00,80.1,80.11,80.07,80.07,30200.0,61.1996,61.2073,61.1767,61.1767,30200.0
2015-01-16 12:20:00,80.08,80.08,80.07,80.07,4900.0,61.1844,61.1844,61.1767,61.1767,4900.0
2015-01-16 12:30:00,80.07,80.08,80.07,80.07,4400.0,61.1767,61.1844,61.1767,61.1767,4400.0
2015-01-16 12:40:00,80.07,80.08,80.07,80.07,16700.0,61.1767,61.1844,61.1767,61.1767,16700.0
2015-01-16 12:50:00,80.07,80.08,80.07,80.08,6800.0,61.1767,61.1844,61.1767,61.1844,6800.0
2015-01-16 13:00:00,80.07,80.08,80.06,80.06,7000.0,61.1767,61.1844,61.1691,61.1691,7000.0
2015-01-16 13:10:00,80.06,80.07,80.06,80.06,9000.0,61.1691,61.1767,61.1691,61.1691,9000.0
2015-01-16 13:20:00,80.06,80.08,80.06,80.07,14000.0,61.1691,61.1844,61.1691,61.1767,14000.0
2015-01-16 13:30:00,80.07,80.08,80.07,80.07,9800.0,61.1767,61.1844,61.1767,61.1767,9800.0
2015-01-16 13:40:00,80.07,80.08,80.06,80.06,10400.0,61.1767,61.1844,61.1691,61.1691,10400.0
2015-01-16 13:50:00,80.06,80.08,80.06,80.06,9700.0,61.1691,61.1844,61.1691,61.1691,9700.0
2015-01-16 14:00:00,80.08,80.08,80.06,80.08,19200.0,61.1844,61.1844,61.1691,61.1844,19200.0
2015-01-16 14:10:00,80.06,80.08,80.06,80.06,15400.0,61.1691,61.1844,61.1691,61.1691,15400.0
2015-01-16 14:20:00,80.07,80.08,80.06,80.08,9700.0,61.1767,61.1844,61.1691,61.1844,9700.0
2015-01-16 14:30:00,80.08,80.1,80.07,80.09,29300.0,61.1844,61.1996,61.1767,61.192,29300.0
2015-01-16 14:40:00,80.1,80.12,80.09,80.11,114900.0,61.1996,61.2149,61.192,61.2073,114900.0
2015-01-16 14:50:00,80.11,80.12,80.1,80.11,113300.0,61.2073,61.2149,61.1996,61.2073,113300.0
2015-01-16 15:00:00,80.1,80.13,80.1,80.12,57000.0,61.1996,61.2226,61.1996,61.2149,57000.0
2015-01-16 15:10:00,80.12,80.14,80.12,80.13,32600.0,61.2149,61.2302,61.2149,61.2226,32600.0
2015-01-16 15:20:00,80.13,80.16,80.1,80.11,1635700.0,61.2226,61.2455,61.1996,61.2073,1635700.0
2015-01-16 15:30:00,80.1,80.11,80.1,80.1,5100.0,61.1996,61.2073,61.1996,61.1996,5100.0
2015-01-16 15:40:00,80.1,80.1,80.09,80.1,7500.0,61.1996,61.1996,61.192,61.1996,7500.0
2015-01-16 15:50:00,80.1,80.11,80.09,80.1,7300.0,61.1996,61.2073,61.192,61.1996,7300.0
2015-01-20 09:30:00,80.11,80.12,80.1,80.1,30700.0,61.2073,61.2149,61.1996,61.1996,30700.0
2015-01-20 09:40:00,80.11,80.13,80.1,80.12,4600.0,61.2073,61.2226,61.1996,61.2149,4600.0
2015-01-20 09:50:00,80.13,80.17,80.11,80.11,30500.0,61.2226,61.2531,61.2073,61.2073,30500.0
2015-01-20 10:00:00,80.12,80.13,80.1,80.11,12900.0,61.2149,61.2226,61.1996,61.2073,12900.0
2015-01-20 10:10:00,80.11,80.12,80.1,80.11,6100.0,61.2073,61.2149,61.1996,61.2073,6100.0
2015-01-20 10:20:00,80.13,80.13,80.1,80.11,8500.0,61.2226,61.2226,61.1996,61.2073,8500.0
2015-01-20 10:30:00,80.1,80.13,80.1,80.12,7200.0,61.1996,61.2226,61.1996,61.2149,7200.0
2015-01-20 10:40:00,80.11,80.16,80.1,80.16,54000.0,61.2073,61.2455,61.1996,61.2455,54000.0
2015-01-20 10:50:00,80.16,80.16,80.14,80.15,5900.0,61.2455,61.2455,61.2302,61.2378,5900.0
2015-01-20 11:00:00,80.15,80.16,80.15,80.16,9400.0,61.2378,61.2455,61.2378,61.2455,9400.0
2015-01-20 11:10:00,80.15,80.18,80.15,80.17,35500.0,61.2378,61.2608,61.2378,61.2531,35500.0
2015-01-20 11:20:00,80.18,80.18,80.17,80.18,43400.0,61.2608,61.2608,61.2531,61.2608,43400.0
2015-01-20 11:30:00,80.19,80.2,80.18,80.18,15200.0,61.2684,61.276,61.2608,61.2608,15200.0
2015-01-20 11:40:00,80.19,80.19,80.18,80.18,10800.0,61.2684,61.2684,61.2608,61.2608,10800.0
2015-01-20 11:50:00,80.19,80.19,80.17,80.18,5500.0,61.2684,61.2684,61.2531,61.2608,5500.0
2015-01-20 12:00:00,80.18,80.19,80.17,80.19,13500.0,61.2608,61.2684,61.2531,61.2684,13500.0
2015-01-20 12:10:00,80.18,80.19,80.18,80.19,17900.0,61.2608,61.2684,61.2608,61.2684,17900.0
2015-01-20 12:20:00,80.18,80.23,80.18,80.23,82400.0,61.2608,61.299,61.2608,61.299,82400.0
2015-01-20 12:30:00,80.23,80.23,80.18,80.23,82900.0,61.299,61.299,61.2608,61.299,82900.0
2015-01-20 12:40:00,80.23,80.24,80.22,80.24,29000.0,61.299,61.3066,61.2913,61.3066,29000.0
2015-01-20 12:50:00,80.24,80.24,80.19,80.21,32500.0,61.3066,61.3066,61.2684,61.2837,32500.0
2015-01-20 13:00:00,80.19,80.2,80.19,80.19,3400.0,61.2684,61.276,61.2684,61.2684,3400.0
2015-01-20 13:10:00,80.18,80.22,80.17,80.22,24400.0,61.2608,61.2913,61.2531,61.2913,24400.0
2015-01-20 13:20:00,80.2,80.21,80.19,80.19,2100.0,61.276,61.2837,61.2684,61.2684,2100.0
2015-01-20 13:30:00,80.2,80.2,80.16,80.16,19700.0,61.276,61.276,61.2455,61.2455,19700.0
2015-01-20 13:40:00,80.19,80.2,80.16,80.2,16000.0,61.2684,61.276,61.2455,61.276,16000.0
2015-01-20 13:50:00,80.2,80.2,80.18,80.2,57700.0,61.276,61.276,61.2608,61.276,57700.0
2015-01-20 14:00:00,80.2,80.2,80.19,80.2,7500.0,61.276,61.276,61.2684,61.276,7500.0
2015-01-20 14:10:00,80.19,80.2,80.19,80.2,23500.0,61.2684,61.276,61.2684,61.276,23500.0
2015-01-20 14:20:00,80.19,80.2,80.19,80.2,6400.0,61.2684,61.276,61.2684,61.276,6400.0
2015-01-20 14:30:00,80.19,80.2,80.19,80.2,5500.0,61.2684,61.276,61.2684,61.276,5500.0
2015-01-20 14:40:00,80.2,80.2,80.19,80.19,10900.0,61.276,61.276,61.2684,61.2684,10900.0
2015-01-20 14:50:00,80.2,80.2,80.17,80.18,22400.0,61.276,61.276,61.2531,61.2608,22400.0
2015-01-20 15:00:00,80.18,80.18,80.17,80.17,11200.0,61.2608,61.2608,61.2531,61.2531,11200.0
2015-01-20 15:10:00,80.17,80.18,80.17,80.18,11000.0,61.2531,61.2608,61.2531,61.2608,11000.0
2015-01-20 15:20:00,80.17,80.18,80.17,80.17,6900.0,61.2531,61.2608,61.2531,61.2531,6900.0
2015-01-20 15:30:00,80.17,80.17,80.12,80.13,15800.0,61.2531,61.2531,61.2149,61.2226,15800.0
2015-01-20 15:40:00,80.14,80.16,80.13,80.14,11200.0,61.2302,61.2455,61.2226,61.2302,11200.0
2015-01-20 15:50:00,80.14,80.18,80.11,80.17,18900.0,61.2302,61.2608,61.2073,61.2531,18900.0
2015-01-21 09:30:00,80.25,80.25,80.2,80.22,24800.0,61.3142,61.3142,61.276,61.2913,24800.0
2015-01-21 09:40:00,80.2,80.22,80.18,80.19,5200.0,61.276,61.2913,61.2608,61.2684,5200.0
2015-01-21 09:50:00,80.19,80.19,80.16,80.17,12100.0,61.2684,61.2684,61.2455,61.2531,12100.0
2015-01-21 10:00:00,80.17,80.21,80.16,80.21,12600.0,61.2531,61.2837,61.2455,61.2837,12600.0
2015-01-21 10:10:00,80.21,80.21,80.13,80.17,20800.0,61.2837,61.2837,61.2226,61.2531,20800.0
2015-01-21 10:20:00,80.19,80.2,80.15,80.19,6600.0,61.2684,61.276,61.2378,61.2684,6600.0
2015-01-21 10:30:00,80.19,80.2,80.18,80.19,2500.0,61.2684,61.276,61.2608,61.2684,2500.0
2015-01-21 10:40:00,80.19,80.21,80.18,80.2,9300.0,61.2684,61.2837,61.2608,61.276,9300.0
2015-01-21 10:50:00,80.21,80.24,80.19,80.22,24800.0,61.2837,61.3066,61.2684,61.2913,24800.0
2015-01-21 11:00:00,80.21,80.21,80.19,80.2,14400.0,61.2837,61.2837,61.2684,61.276,14400.0
2015-01-21 11:10:00,80.19,80.2,80.16,80.18,33400.0,61.2684,61.276,61.2455,61.2608,33400.0
2015-01-21 11:20:00,80.19,80.2,80.18,80.19,12300.0,61.2684,61.276,61.2608,61.2684,12300.0
2015-01-21 11:30:00,80.19,80.19,80.14,80.16,89500.0,61.2684,61.2684,61.2302,61.2455,89500.0
2015-01-21 11:40:00,80.17,80.19,80.15,80.16,18100.0,61.2531,61.2684,61.2378,61.2455,18100.0
2015-01-21 11:50:00,80.15,80.15,80.1,80.15,11000.0,61.2378,61.2378,61.1996,61.2378,11000.0
2015-01-21 12:00:00,80.15,80.15,80.13,80.15,9600.0,61.2378,61.2378,61.2226,61.2378,9600.0
2015-01-21 12:10:00,80.15,80.2,80.14,80.2,10000.0,61.2378,61.276,61.2302,61.276,10000.0
2015-01-21 12:20:00,80.2,80.21,80.19,80.21,8800.0,61.276,61.2837,61.2684,61.2837,8800.0
2015-01-21 12:30:00,80.21,80.22,80.21,80.22,7800.0,61.2837,61.2913,61.2837,61.2913,7800.0
2015-01-21 12:40:00,80.22,80.22,80.17,80.18,11700.0,61.2913,61.2913,61.2531,61.2608,11700.0
2015-01-21 12:50:00,80.19,80.2,80.16,80.16,23900.0,61.2684,61.276,61.2455,61.2455,23900.0
2015-01-21 13:00:00,80.16,80.17,80.15,80.16,17700.0,61.2455,61.2531,61.2378,61.2455,17700.0
2015-01-21 13:10:00,80.17,80.18,80.12,80.18,559000.0,61.2531,61.2608,61.2149,61.2608,559000.0
2015-01-21 13:20:00,80.17,80.18,80.06,80.07,584900.0,61.2531,61.2608,61.1691,61.1767,584900.0
2015-01-21 13:30:00,80.05,80.15,80.05,80.15,75300.0,61.1614,61.2378,61.1614,61.2378,75300.0
2015-01-21 13:40:00,80.15,80.15,80.14,80.15,10600.0,61.2378,61.2378,61.2302,61.2378,10600.0
2015-01-21 13:50:00,80.15,80.15,80.11,80.15,54200.0,61.2378,61.2378,61.2073,61.2378,54200.0
2015-01-21 14:00:00,80.16,80.16,80.14,80.16,44500.0,61.2455,61.2455,61.2302,61.2455,44500.0
2015-01-21 14:10:00,80.16,80.16,80.14,80.15,20000.0,61.2455,61.2455,61.2302,61.2378,20000.0
2015-01-21 14:20:00,80.14,80.14,80.12,80.14,6600.0,61.2302,61.2302,61.2149,61.2302,6600.0
2015-01-21 14:30:00,80.14,80.14,80.12,80.13,26800.0,61.2302,61.2302,61.2149,61.2226,26800.0
2015-01-21 14:40:00,80.14,80.14,80.12,80.13,7400.0,61.2302,61.2302,61.2149,61.2226,7400.0
2015-01-21 14:50:00,80.13,80.13,80.12,80.12,21600.0,61.2226,61.2226,61.2149,61.2149,21600.0
2015-01-21 15:00:00,80.13,80.14,80.12,80.14,35100.0,61.2226,61.2302,61.2149,61.2302,35100.0
2015-01-21 15:10:00,80.13,80.14,80.12,80.13,10700.0,61.2226,61.2302,61.2149,61.2226,10700.0
2015-01-21 15:20:00,80.13,80.14,80.12,80.14,8200.0,61.2226,61.2302,61.2149,61.2302,8200.0
2015-01-21 15:30:00,80.14,80.14,80.12,80.14,32200.0,61.2302,61.2302,61.2149,61.2302,32200.0
2015-01-21 15:40:00,80.13,80.14,80.13,80.14,30600.0,61.2226,61.2302,61.2226,61.2302,30600.0
2015-01-21 15:50:00,80.14,80.14,80.12,80.12,18700.0,61.2302,61.2302,61.2149,61.2149,18700.0
2015-01-22 09:30:00,80.21,80.21,80.13,80.19,40300.0,61.2837,61.2837,61.2226,61.2684,40300.0
2015-01-22 09:40:00,80.19,80.19,80.11,80.13,22500.0,61.2684,61.2684,61.2073,61.2226,22500.0
2015-01-22 09:50:00,80.14,80.14,80.11,80.12,10900.0,61.2302,61.2302,61.2073,61.2149,10900.0
2015-01-22 10:00:00,80.13,80.13,80.1,80.11,7400.0,61.2226,61.2226,61.1996,61.2073,7400.0
2015-01-22 10:10:00,80.1,80.1,80.06,80.08,23500.0,61.1996,61.1996,61.1691,61.1844,23500.0
2015-01-22 10:20:00,80.08,80.09,80.07,80.07,14000.0,61.1844,61.192,61.1767,61.1767,14000.0
2015-01-22 10:30:00,80.08,80.09,80.06,80.08,15300.0,61.1844,61.192,61.1691,61.1844,15300.0
2015-01-22 10:40:00,80.08,80.1,80.07,80.1,29200.0,61.1844,61.1996,61.1767,61.1996,29200.0
2015-01-22 10:50:00,80.09,80.1,80.07,80.09,24500.0,61.192,61.1996,61.1767,61.192,24500.0
2015-01-22 11:00:00,80.08,80.1,80.08,80.09,10700.0,61.1844,61.1996,61.1844,61.192,10700.0
2015-01-22 11:10:00,80.08,80.12,80.08,80.08,68200.0,61.1844,61.2149,61.1844,61.1844,68200.0
2015-01-22 11:20:00,80.09,80.1,80.06,80.06,34000.0,61.192,61.1996,61.1691,61.1691,34000.0
2015-01-22 11:30:00,80.06,80.07,80.06,80.06,2800.0,61.1691,61.1767,61.1691,61.1691,2800.0
2015-01-22 11:40:00,80.07,80.07,80.06,80.07,4600.0,61.1767,61.1767,61.1691,61.1767,4600.0
2015-01-22 11:50:00,80.06,80.08,80.06,80.07,6300.0,61.1691,61.1844,61.1691,61.1767,6300.0
2015-01-22 12:00:00,80.06,80.07,80.04,80.05,34500.0,61.1691,61.1767,61.1538,61.1614,34500.0
2015-01-22 12:10:00,80.06,80.07,80.06,80.07,8500.0,61.1691,61.1767,61.1691,61.1767,8500.0
2015-01-22 12:20:00,80.06,80.07,80.04,80.05,27900.0,61.1691,61.1767,61.1538,61.1614,27900.0
2015-01-22 12:30:00,80.05,80.06,80.03,80.04,30100.0,61.1614,61.1691,61.1462,61.1538,30100.0
2015-01-22 12:40:00,80.04,80.04,80.02,80.02,12600.0,61.1538,61.1538,61.1385,61.1385,12600.0
2015-01-22 12:50:00,80.04,80.04,79.99,80.01,137300.0,61.1538,61.1538,61.1156,61.1309,137300.0
2015-01-22 13:00:00,80.01,80.02,79.99,80.0,3000.0,61.1309,61.1385,61.1156,61.1232,3000.0
2015-01-22 13:10:00,80.0,80.01,79.91,79.99,93100.0,61.1232,61.1309,61.0545,61.1156,93100.0
2015-01-22 13:20:00,79.99,79.99,79.95,79.97,35200.0,61.1156,61.1156,61.085,61.1003,35200.0
2015-01-22 13:30:00,79.97,79.98,79.94,79.96,11600.0,61.1003,61.108,61.0774,61.0927,11600.0
2015-01-22 13:40:00,79.95,79.98,79.93,79.98,249300.0,61.085,61.108,61.0698,61.108,249300.0
2015-01-22 13:50:00,79.97,79.98,79.96,79.97,6100.0,61.1003,61.108,61.0927,61.1003,6100.0
2015-01-22 14:00:00,79.96,79.98,79.96,79.96,3900.0,61.0927,61.108,61.0927,61.0927,3900.0
2015-01-22 14:10:00,79.97,79.98,79.96,79.96,8800.0,61.1003,61.108,61.0927,61.0927,8800.0
2015-01-22 14:20:00,79.97,79.98,79.96,79.98,3300.0,61.1003,61.108,61.0927,61.108,3300.0
2015-01-22 14:30:00,79.97,80.01,79.97,79.99,8100.0,61.1003,61.1309,61.1003,61.1156,8100.0
2015-01-22 14:40:00,80.01,80.02,79.99,80.01,9200.0,61.1309,61.1385,61.1156,61.1309,9200.0
2015-01-22 14:50:00,80.01,80.02,79.99,80.0,10800.0,61.1309,61.1385,61.1156,61.1232,10800.0
2015-01-22 15:00:00,80.01,80.03,79.99,80.02,47000.0,61.1309,61.1462,61.1156,61.1385,47000.0
2015-01-22 15:10:00,80.03,80.05,80.03,80.05,12300.0,61.1462,61.1614,61.1462,61.1614,12300.0
2015-01-22 15:20:00,80.04,80.06,80.04,80.04,12800.0,61.1538,61.1691,61.1538,61.1538,12800.0
2015-01-22 15:30:00,80.02,80.04,80.01,80.01,20500.0,61.1385,61.1538,61.1309,61.1309,20500.0
2015-01-22 15:40:00,80.01,80.02,80.0,80.02,11300.0,61.1309,61.1385,61.1232,61.1385,11300.0
2015-01-22 15:50:00,80.02,80.02,79.97,79.99,25400.0,61.1385,61.1385,61.1003,61.1156,25400.0
2015-01-23 09:30:00,79.99,80.02,79.97,79.99,71700.0,61.1156,61.1385,61.1003,61.1156,71700.0
2015-01-23 09:40:00,80.0,80.01,79.99,79.99,12600.0,61.1232,61.1309,61.1156,61.1156,12600.0
2015-01-23 09:50:00,80.01,80.04,79.99,80.01,13400.0,61.1309,61.1538,61.1156,61.1309,13400.0
2015-01-23 10:00:00,80.01,80.03,80.0,80.02,13000.0,61.1309,61.1462,61.1232,61.1385,13000.0
2015-01-23 10:10:00,80.03,80.04,80.02,80.04,11500.0,61.1462,61.1538,61.1385,61.1538,11500.0
2015-01-23 10:20:00,80.04,80.06,80.03,80.05,25400.0,61.1538,61.1691,61.1462,61.1614,25400.0
2015-01-23 10:30:00,80.05,80.06,80.02,80.05,9200.0,61.1614,61.1691,61.1385,61.1614,9200.0
2015-01-23 10:40:00,80.04,80.08,80.03,80.07,23400.0,61.1538,61.1844,61.1462,61.1767,23400.0
2015-01-23 10:50:00,80.07,80.09,80.06,80.09,7600.0,61.1767,61.192,61.1691,61.192,7600.0
2015-01-23 11:00:00,80.09,80.12,80.08,80.11,11300.0,61.192,61.2149,61.1844,61.2073,11300.0
2015-01-23 11:10:00,80.11,80.12,80.05,80.06,450600.0,61.2073,61.2149,61.1614,61.1691,450600.0
2015-01-23 11:20:00,80.05,80.06,80.04,80.04,17400.0,61.1614,61.1691,61.1538,61.1538,17400.0
2015-01-23 11:30:00,80.04,80.05,80.03,80.03,7200.0,61.1538,61.1614,61.1462,61.1462,7200.0
2015-01-23 11:40:00,80.04,80.04,80.02,80.03,1500.0,61.1538,61.1538,61.1385,61.1462,1500.0
2015-01-23 11:50:00,80.02,80.03,80.02,80.03,15200.0,61.1385,61.1462,61.1385,61.1462,15200.0
2015-01-23 12:00:00,80.02,80.03,80.02,80.02,12100.0,61.1385,61.1462,61.1385,61.1385,12100.0
2015-01-23 12:10:00,80.02,80.03,80.02,80.03,9300.0,61.1385,61.1462,61.1385,61.1462,9300.0
2015-01-23 12:20:00,80.03,80.03,80.02,80.03,11700.0,61.1462,61.1462,61.1385,61.1462,11700.0
2015-01-23 12:30:00,80.03,80.03,80.02,80.03,14200.0,61.1462,61.1462,61.1385,61.1462,14200.0
2015-01-23 12:40:00,80.02,80.04,80.02,80.03,57900.0,61.1385,61.1538,61.1385,61.1462,57900.0
2015-01-23 12:50:00,80.03,80.04,80.03,80.03,6400.0,61.1462,61.1538,61.1462,61.1462,6400.0
2015-01-23 13:00:00,80.03,80.04,80.03,80.03,10400.0,61.1462,61.1538,61.1462,61.1462,10400.0
2015-01-23 13:10:00,80.04,80.04,80.03,80.04,20400.0,61.1538,61.1538,61.1462,61.1538,20400.0
2015-01-23 13:20:00,80.04,80.04,80.03,80.04,26400.0,61.1538,61.1538,61.1462,61.1538,26400.0
2015-01-23 13:30:00,80.04,80.04,80.02,80.04,21200.0,61.1538,61.1538,61.1385,61.1538,21200.0
2015-01-23 13:40:00,80.03,80.04,80.02,80.02,6900.0,61.1462,61.1538,61.1385,61.1385,6900.0
2015-01-23 13:50:00,80.02,80.04,80.02,80.03,9500.0,61.1385,61.1538,61.1385,61.1462,9500.0
2015-01-23 14:00:00,80.03,80.04,80.02,80.04,15000.0,61.1462,61.1538,61.1385,61.1538,15000.0
2015-01-23 14:10:00,80.03,80.04,80.02,80.04,22600.0,61.1462,61.1538,61.1385,61.1538,22600.0
2015-01-23 14:20:00,80.04,80.04,80.03,80.03,2500.0,61.1538,61.1538,61.1462,61.1462,2500.0
2015-01-23 14:30:00,80.04,80.05,80.03,80.04,16700.0,61.1538,61.1614,61.1462,61.1538,16700.0
2015-01-23 14:40:00,80.05,80.05,80.04,80.04,7500.0,61.1614,61.1614,61.1538,61.1538,7500.0
2015-01-23 14:50:00,80.05,80.05,80.04,80.04,4900.0,61.1614,61.1614,61.1538,61.1538,4900.0
2015-01-23 15:00:00,80.05,80.06,80.05,80.05,9900.0,61.1614,61.1691,61.1614,61.1614,9900.0
2015-01-23 15:10:00,80.06,80.06,80.05,80.05,13000.0,61.1691,61.1691,61.1614,61.1614,13000.0
2015-01-23 15:20:00,80.06,80.06,80.05,80.05,9500.0,61.1691,61.1691,61.1614,61.1614,9500.0
2015-01-23 15:30:00,80.06,80.07,80.05,80.07,10400.0,61.1691,61.1767,61.1614,61.1767,10400.0
2015-01-23 15:40:00,80.06,80.07,80.06,80.06,6100.0,61.1691,61.1767,61.1691,61.1691,6100.0
2015-01-23 15:50:00,80.06,80.07,80.06,80.06,27000.0,61.1691,61.1767,61.1691,61.1691,27000.0
2015-01-26 09:30:00,80.05,80.06,80.02,80.04,30200.0,61.1614,61.1691,61.1385,61.1538,30200.0
2015-01-26 09:40:00,80.04,80.05,79.99,80.02,357900.0,61.1538,61.1614,61.1156,61.1385,357900.0
2015-01-26 09:50:00,80.0,80.02,80.0,80.01,9000.0,61.1232,61.1385,61.1232,61.1309,9000.0
2015-01-26 10:00:00,80.0,80.01,79.99,80.0,32300.0,61.1232,61.1309,61.1156,61.1232,32300.0
2015-01-26 10:10:00,79.99,80.01,79.99,79.99,9900.0,61.1156,61.1309,61.1156,61.1156,9900.0
2015-01-26 10:20:00,79.99,80.01,79.99,79.99,23300.0,61.1156,61.1309,61.1156,61.1156,23300.0
2015-01-26 10:30:00,80.0,80.01,79.97,79.97,15800.0,61.1232,61.1309,61.1003,61.1003,15800.0
2015-01-26 10:40:00,79.98,79.99,79.93,79.94,78900.0,61.108,61.1156,61.0698,61.0774,78900.0
2015-01-26 10:50:00,79.94,79.95,79.94,79.94,23400.0,61.0774,61.085,61.0774,61.0774,23400.0
2015-01-26 11:00:00,79.94,79.96,79.94,79.95,11100.0,61.0774,61.0927,61.0774,61.085,11100.0
2015-01-26 11:10:00,79.96,79.96,79.95,79.95,14700.0,61.0927,61.0927,61.085,61.085,14700.0
2015-01-26 11:20:00,79.95,79.96,79.95,79.95,10100.0,61.085,61.0927,61.085,61.085,10100.0
2015-01-26 11:30:00,79.95,79.96,79.95,79.95,15900.0,61.085,61.0927,61.085,61.085,15900.0
2015-01-26 11:40:00,79.96,79.96,79.95,79.95,7000.0,61.0927,61.0927,61.085,61.085,7000.0
2015-01-26 11:50:00,79.95,79.96,79.92,79.94,228300.0,61.085,61.0927,61.0621,61.0774,228300.0
2015-01-26 12:00:00,79.95,79.96,79.94,79.94,28900.0,61.085,61.0927,61.0774,61.0774,28900.0
2015-01-26 12:10:00,79.94,79.96,79.94,79.95,18800.0,61.0774,61.0927,61.0774,61.085,18800.0
2015-01-26 12:20:00,79.95,79.96,79.94,79.95,19300.0,61.085,61.0927,61.0774,61.085,19300.0
2015-01-26 12:30:00,79.95,79.96,79.95,79.95,8800.0,61.085,61.0927,61.085,61.085,8800.0
2015-01-26 12:40:00,79.95,79.96,79.95,79.95,6900.0,61.085,61.0927,61.085,61.085,6900.0
2015-01-26 12:50:00,79.95,79.96,79.95,79.95,85600.0,61.085,61.0927,61.085,61.085,85600.0
2015-01-26 13:00:00,79.96,79.96,79.94,79.94,27000.0,61.0927,61.0927,61.0774,61.0774,27000.0
2015-01-26 13:10:00,79.94,79.95,79.93,79.93,14200.0,61.0774,61.085,61.0698,61.0698,14200.0
2015-01-26 13:20:00,79.94,79.95,79.93,79.94,16600.0,61.0774,61.085,61.0698,61.0774,16600.0
2015-01-26 13:30:00,79.94,79.96,79.93,79.95,10500.0,61.0774,61.0927,61.0698,61.085,10500.0
2015-01-26 13:40:00,79.96,79.96,79.94,79.96,49700.0,61.0927,61.0927,61.0774,61.0927,49700.0
2015-01-26 13:50:00,79.95,79.96,79.91,79.92,177000.0,61.085,61.0927,61.0545,61.0621,177000.0
2015-01-26 14:00:00,79.92,79.93,79.91,79.92,15100.0,61.0621,61.0698,61.0545,61.0621,15100.0
2015-01-26 14:10:00,79.92,79.93,79.91,79.91,26500.0,61.0621,61.0698,61.0545,61.0545,26500.0
2015-01-26 14:20:00,79.91,79.92,79.9,79.9,16400.0,61.0545,61.0621,61.0468,61.0468,16400.0
2015-01-26 14:30:00,79.9,79.91,79.89,79.89,18400.0,61.0468,61.0545,61.0392,61.0392,18400.0
2015-01-26 14:40:00,79.89,79.9,79.89,79.89,12200.0,61.0392,61.0468,61.0392,61.0392,12200.0
2015-01-26 14:50:00,79.89,79.9,79.89,79.89,16200.0,61.0392,61.0468,61.0392,61.0392,16200.0
2015-01-26 15:00:00,79.9,79.92,79.89,79.9,15900.0,61.0468,61.0621,61.0392,61.0468,15900.0
2015-01-26 15:10:00,79.9,79.92,79.9,79.92,39600.0,61.0468,61.0621,61.0468,61.0621,39600.0
2015-01-26 15:20:00,79.92,79.94,79.91,79.93,21400.0,61.0621,61.0774,61.0545,61.0698,21400.0
2015-01-26 15:30:00,79.92,79.94,79.92,79.93,33100.0,61.0621,61.0774,61.0621,61.0698,33100.0
2015-01-26 15:40:00,79.93,79.95,79.92,79.94,51500.0,61.0698,61.085,61.0621,61.0774,51500.0
2015-01-26 15:50:00,79.95,79.97,79.94,79.94,79800.0,61.085,61.1003,61.0774,61.0774,79800.0
2015-01-27 09:30:00,80.18,80.18,80.0,80.06,40700.0,61.2608,61.2608,61.1232,61.1691,40700.0
2015-01-27 09:40:00,80.03,80.06,80.02,80.06,3000.0,61.1462,61.1691,61.1385,61.1691,3000.0
2015-01-27 09:50:00,80.05,80.07,80.03,80.04,8400.0,61.1614,61.1767,61.1462,61.1538,8400.0
2015-01-27 10:00:00,80.04,80.08,80.0,80.04,13800.0,61.1538,61.1844,61.1232,61.1538,13800.0
2015-01-27 10:10:00,80.03,80.05,80.01,80.05,3300.0,61.1462,61.1614,61.1309,61.1614,3300.0
2015-01-27 10:20:00,80.03,80.08,80.03,80.06,7300.0,61.1462,61.1844,61.1462,61.1691,7300.0
2015-01-27 10:30:00,80.06,80.07,80.02,80.07,12400.0,61.1691,61.1767,61.1385,61.1767,12400.0
2015-01-27 10:40:00,80.05,80.08,80.05,80.07,6200.0,61.1614,61.1844,61.1614,61.1767,6200.0
2015-01-27 10:50:00,80.07,80.08,80.03,80.05,317400.0,61.1767,61.1844,61.1462,61.1614,317400.0
2015-01-27 11:00:00,80.06,80.08,80.05,80.07,3900.0,61.1691,61.1844,61.1614,61.1767,3900.0
2015-01-27 11:10:00,80.08,80.09,80.07,80.09,6700.0,61.1844,61.192,61.1767,61.192,6700.0
2015-01-27 11:20:00,80.08,80.09,80.08,80.08,345200.0,61.1844,61.192,61.1844,61.1844,345200.0
2015-01-27 11:30:00,80.06,80.07,80.03,80.06,12300.0,61.1691,61.1767,61.1462,61.1691,12300.0
2015-01-27 11:40:00,80.08,80.08,80.06,80.06,6700.0,61.1844,61.1844,61.1691,61.1691,6700.0
2015-01-27 11:50:00,80.07,80.08,80.03,80.05,12600.0,61.1767,61.1844,61.1462,61.1614,12600.0
2015-01-27 12:00:00,80.05,80.06,80.04,80.06,3800.0,61.1614,61.1691,61.1538,61.1691,3800.0
2015-01-27 12:10:00,80.05,80.06,80.04,80.06,1500.0,61.1614,61.1691,61.1538,61.1691,1500.0
2015-01-27 12:20:00,80.06,80.08,80.04,80.05,30300.0,61.1691,61.1844,61.1538,61.1614,30300.0
2015-01-27 12:30:00,80.05,80.08,80.03,80.07,51000.0,61.1614,61.1844,61.1462,61.1767,51000.0
2015-01-27 12:40:00,80.06,80.07,80.05,80.06,19600.0,61.1691,61.1767,61.1614,61.1691,19600.0
2015-01-27 12:50:00,80.07,80.08,80.05,80.05,14100.0,61.1767,61.1844,61.1614,61.1614,14100.0
2015-01-27 13:00:00,80.05,80.06,80.03,80.03,9500.0,61.1614,61.1691,61.1462,61.1462,9500.0
2015-01-27 13:10:00,80.03,80.04,80.01,80.03,7200.0,61.1462,61.1538,61.1309,61.1462,7200.0
2015-01-27 13:20:00,80.01,80.03,80.01,80.01,6500.0,61.1309,61.1462,61.1309,61.1309,6500.0
2015-01-27 13:30:00,80.01,80.06,79.97,80.04,41100.0,61.1309,61.1691,61.1003,61.1538,41100.0
2015-01-27 13:40:00,80.04,80.05,79.99,80.03,16600.0,61.1538,61.1614,61.1156,61.1462,16600.0
2015-01-27 13:50:00,80.04,80.07,80.01,80.02,34400.0,61.1538,61.1767,61.1309,61.1385,34400.0
2015-01-27 14:00:00,80.03,80.07,80.02,80.02,55700.0,61.1462,61.1767,61.1385,61.1385,55700.0
2015-01-27 14:10:00,80.02,80.06,80.02,80.03,10100.0,61.1385,61.1691,61.1385,61.1462,10100.0
2015-01-27 14:20:00,80.04,80.05,80.02,80.04,18700.0,61.1538,61.1614,61.1385,61.1538,18700.0
2015-01-27 14:30:00,80.04,80.05,80.04,80.05,14700.0,61.1538,61.1614,61.1538,61.1614,14700.0
2015-01-27 14:40:00,80.04,80.05,80.02,80.04,39400.0,61.1538,61.1614,61.1385,61.1538,39400.0
2015-01-27 14:50:00,80.04,80.05,80.04,80.05,4900.0,61.1538,61.1614,61.1538,61.1614,4900.0
2015-01-27 15:00:00,80.04,80.05,80.03,80.04,16400.0,61.1538,61.1614,61.1462,61.1538,16400.0
2015-01-27 15:10:00,80.03,80.04,80.03,80.03,11100.0,61.1462,61.1538,61.1462,61.1462,11100.0
2015-01-27 15:20:00,80.04,80.04,80.03,80.04,22800.0,61.1538,61.1538,61.1462,61.1538,22800.0
2015-01-27 15:30:00,80.04,80.05,80.03,80.05,23200.0,61.1538,61.1614,61.1462,61.1614,23200.0
2015-01-27 15:40:00,80.05,80.06,80.04,80.05,31500.0,61.1614,61.1691,61.1538,61.1614,31500.0
2015-01-27 15:50:00,80.05,80.06,80.04,80.04,18000.0,61.1614,61.1691,61.1538,61.1538,18000.0
2015-01-28 09:30:00,80.05,80.07,80.02,80.04,35200.0,61.1614,61.1767,61.1385,61.1538,35200.0
2015-01-28 09:40:00,80.05,80.09,80.04,80.09,8700.0,61.1614,61.192,61.1538,61.192,8700.0
2015-01-28 09:50:00,80.08,80.09,80.06,80.06,4200.0,61.1844,61.192,61.1691,61.1691,4200.0
2015-01-28 10:00:00,80.06,80.18,80.06,80.08,161400.0,61.1691,61.2608,61.1691,61.1844,161400.0
2015-01-28 10:10:00,80.09,80.1,80.09,80.1,10200.0,61.192,61.1996,61.192,61.1996,10200.0
2015-01-28 10:20:00,80.09,80.12,80.09,80.12,12600.0,61.192,61.2149,61.192,61.2149,12600.0
2015-01-28 10:30:00,80.11,80.12,80.1,80.11,24700.0,61.2073,61.2149,61.1996,61.2073,24700.0
2015-01-28 10:40:00,80.1,80.11,80.1,80.11,12600.0,61.1996,61.2073,61.1996,61.2073,12600.0
2015-01-28 10:50:00,80.11,80.11,80.09,80.11,19200.0,61.2073,61.2073,61.192,61.2073,19200.0
2015-01-28 11:00:00,80.1,80.11,80.09,80.1,16200.0,61.1996,61.2073,61.192,61.1996,16200.0
2015-01-28 11:10:00,80.1,80.11,80.1,80.11,9700.0,61.1996,61.2073,61.1996,61.2073,9700.0
2015-01-28 11:20:00,80.11,80.11,80.1,80.11,11800.0,61.2073,61.2073,61.1996,61.2073,11800.0
2015-01-28 11:30:00,80.11,80.11,80.09,80.1,17900.0,61.2073,61.2073,61.192,61.1996,17900.0
2015-01-28 11:40:00,80.09,80.1,80.08,80.1,16300.0,61.192,61.1996,61.1844,61.1996,16300.0
2015-01-28 11:50:00,80.09,80.1,80.08,80.09,9400.0,61.192,61.1996,61.1844,61.192,9400.0
2015-01-28 12:00:00,80.09,80.1,80.08,80.1,8200.0,61.192,61.1996,61.1844,61.1996,8200.0
2015-01-28 12:10:00,80.09,80.11,80.09,80.1,5900.0,61.192,61.2073,61.192,61.1996,5900.0
2015-01-28 12:20:00,80.1,80.11,80.09,80.11,36500.0,61.1996,61.2073,61.192,61.2073,36500.0
2015-01-28 12:30:00,80.11,80.11,80.1,80.11,10800.0,61.2073,61.2073,61.1996,61.2073,10800.0
2015-01-28 12:40:00,80.11,80.11,80.1,80.11,13600.0,61.2073,61.2073,61.1996,61.2073,13600.0
2015-01-28 12:50:00,80.1,80.11,80.1,80.11,8200.0,61.1996,61.2073,61.1996,61.2073,8200.0
2015-01-28 13:00:00,80.1,80.11,80.1,80.11,21500.0,61.1996,61.2073,61.1996,61.2073,21500.0
2015-01-28 13:10:00,80.1,80.11,80.08,80.1,42800.0,61.1996,61.2073,61.1844,61.1996,42800.0
2015-01-28 13:20:00,80.1,80.11,80.09,80.11,11100.0,61.1996,61.2073,61.192,61.2073,11100.0
2015-01-28 13:30:00,80.1,80.11,80.1,80.11,8400.0,61.1996,61.2073,61.1996,61.2073,8400.0
2015-01-28 13:40:00,80.1,80.12,80.1,80.11,24800.0,61.1996,61.2149,61.1996,61.2073,24800.0
2015-01-28 13:50:00,80.1,80.13,80.08,80.11,41100.0,61.1996,61.2226,61.1844,61.2073,41100.0
2015-01-28 14:00:00,80.12,80.17,80.09,80.16,24800.0,61.2149,61.2531,61.192,61.2455,24800.0
2015-01-28 14:10:00,80.15,80.16,80.14,80.16,39200.0,61.2378,61.2455,61.2302,61.2455,39200.0
2015-01-28 14:20:00,80.15,80.16,80.14,80.16,19500.0,61.2378,61.2455,61.2302,61.2455,19500.0
2015-01-28 14:30:00,80.15,80.19,80.14,80.17,24600.0,61.2378,61.2684,61.2302,61.2531,24600.0
2015-01-28 14:40:00,80.17,80.19,80.16,80.19,21300.0,61.2531,61.2684,61.2455,61.2684,21300.0
2015-01-28 14:50:00,80.18,80.2,80.18,80.19,35600.0,61.2608,61.276,61.2608,61.2684,35600.0
2015-01-28 15:00:00,80.19,80.21,80.18,80.21,25500.0,61.2684,61.2837,61.2608,61.2837,25500.0
2015-01-28 15:10:00,80.2,80.22,80.2,80.21,23000.0,61.276,61.2913,61.276,61.2837,23000.0
2015-01-28 15:20:00,80.22,80.23,80.21,80.22,29700.0,61.2913,61.299,61.2837,61.2913,29700.0
2015-01-28 15:30:00,80.22,80.22,80.21,80.22,25000.0,61.2913,61.2913,61.2837,61.2913,25000.0
2015-01-28 15:40:00,80.22,80.23,80.21,80.22,61900.0,61.2913,61.299,61.2837,61.2913,61900.0
2015-01-28 15:50:00,80.22,80.22,80.18,80.18,24000.0,61.2913,61.2913,61.2608,61.2608,24000.0
2015-01-29 09:30:00,80.15,80.15,80.13,80.14,13300.0,61.2378,61.2378,61.2226,61.2302,13300.0
2015-01-29 09:40:00,80.14,80.17,80.14,80.16,17200.0,61.2302,61.2531,61.2302,61.2455,17200.0
2015-01-29 09:50:00,80.16,80.16,80.14,80.15,16000.0,61.2455,61.2455,61.2302,61.2378,16000.0
2015-01-29 10:00:00,80.15,80.16,80.15,80.16,4100.0,61.2378,61.2455,61.2378,61.2455,4100.0
2015-01-29 10:10:00,80.14,80.16,80.14,80.14,10000.0,61.2302,61.2455,61.2302,61.2302,10000.0
2015-01-29 10:20:00,80.15,80.16,80.11,80.13,12200.0,61.2378,61.2455,61.2073,61.2226,12200.0
2015-01-29 10:30:00,80.14,80.15,80.13,80.15,4700.0,61.2302,61.2378,61.2226,61.2378,4700.0
2015-01-29 10:40:00,80.14,80.15,80.13,80.14,12800.0,61.2302,61.2378,61.2226,61.2302,12800.0
2015-01-29 10:50:00,80.15,80.15,80.13,80.14,6800.0,61.2378,61.2378,61.2226,61.2302,6800.0
2015-01-29 11:00:00,80.14,80.14,80.13,80.13,4300.0,61.2302,61.2302,61.2226,61.2226,4300.0
2015-01-29 11:10:00,80.14,80.14,80.13,80.14,4900.0,61.2302,61.2302,61.2226,61.2302,4900.0
2015-01-29 11:20:00,80.14,80.14,80.13,80.14,5900.0,61.2302,61.2302,61.2226,61.2302,5900.0
2015-01-29 11:30:00,80.14,80.14,80.13,80.14,2700.0,61.2302,61.2302,61.2226,61.2302,2700.0
2015-01-29 11:40:00,80.14,80.14,80.13,80.14,3700.0,61.2302,61.2302,61.2226,61.2302,3700.0
2015-01-29 11:50:00,80.14,80.14,80.13,80.14,8700.0,61.2302,61.2302,61.2226,61.2302,8700.0
2015-01-29 12:00:00,80.14,80.14,80.13,80.14,4800.0,61.2302,61.2302,61.2226,61.2302,4800.0
2015-01-29 12:10:00,80.14,80.14,80.13,80.14,15900.0,61.2302,61.2302,61.2226,61.2302,15900.0
2015-01-29 12:20:00,80.14,80.14,80.13,80.14,6500.0,61.2302,61.2302,61.2226,61.2302,6500.0
2015-01-29 12:30:00,80.14,80.14,80.12,80.12,17300.0,61.2302,61.2302,61.2149,61.2149,17300.0
2015-01-29 12:40:00,80.13,80.13,80.12,80.12,13300.0,61.2226,61.2226,61.2149,61.2149,13300.0
2015-01-29 12:50:00,80.13,80.13,80.11,80.13,10600.0,61.2226,61.2226,61.2073,61.2226,10600.0
2015-01-29 13:00:00,80.14,80.14,80.13,80.14,23400.0,61.2302,61.2302,61.2226,61.2302,23400.0
2015-01-29 13:10:00,80.13,80.15,80.13,80.14,14000.0,61.2226,61.2378,61.2226,61.2302,14000.0
2015-01-29 13:20:00,80.15,80.16,80.11,80.11,18100.0,61.2378,61.2455,61.2073,61.2073,18100.0
2015-01-29 13:30:00,80.11,80.13,80.11,80.12,27900.0,61.2073,61.2226,61.2073,61.2149,27900.0
2015-01-29 13:40:00,80.13,80.13,80.1,80.12,20100.0,61.2226,61.2226,61.1996,61.2149,20100.0
2015-01-29 13:50:00,80.11,80.13,80.11,80.11,11500.0,61.2073,61.2226,61.2073,61.2073,11500.0
2015-01-29 14:00:00,80.12,80.14,80.11,80.12,5300.0,61.2149,61.2302,61.2073,61.2149,5300.0
2015-01-29 14:10:00,80.14,80.15,80.12,80.14,13900.0,61.2302,61.2378,61.2149,61.2302,13900.0
2015-01-29 14:20:00,80.14,80.15,80.13,80.13,12400.0,61.2302,61.2378,61.2226,61.2226,12400.0
2015-01-29 14:30:00,80.13,80.15,80.13,80.15,19400.0,61.2226,61.2378,61.2226,61.2378,19400.0
2015-01-29 14:40:00,80.15,80.15,80.14,80.14,12800.0,61.2378,61.2378,61.2302,61.2302,12800.0
2015-01-29 14:50:00,80.14,80.17,80.14,80.15,11500.0,61.2302,61.2531,61.2302,61.2378,11500.0
2015-01-29 15:00:00,80.15,80.18,80.14,80.18,38400.0,61.2378,61.2608,61.2302,61.2608,38400.0
2015-01-29 15:10:00,80.18,80.21,80.16,80.19,63400.0,61.2608,61.2837,61.2455,61.2684,63400.0
2015-01-29 15:20:00,80.2,80.21,80.19,80.2,84200.0,61.276,61.2837,61.2684,61.276,84200.0
2015-01-29 15:30:00,80.21,80.22,80.18,80.2,72900.0,61.2837,61.2913,61.2608,61.276,72900.0
2015-01-29 15:40:00,80.2,80.22,80.18,80.22,83800.0,61.276,61.2913,61.2608,61.2913,83800.0
2015-01-29 15:50:00,80.22,80.22,80.2,80.21,62900.0,61.2913,61.2913,61.276,61.2837,62900.0
2015-01-30 09:30:00,80.3,80.3,80.25,80.29,12100.0,61.3524,61.3524,61.3142,61.3448,12100.0
2015-01-30 09:40:00,80.29,80.29,80.28,80.29,4500.0,61.3448,61.3448,61.3372,61.3448,4500.0
2015-01-30 09:50:00,80.29,80.29,80.27,80.28,32100.0,61.3448,61.3448,61.3295,61.3372,32100.0
2015-01-30 10:00:00,80.28,80.29,80.27,80.29,82300.0,61.3372,61.3448,61.3295,61.3448,82300.0
2015-01-30 10:10:00,80.29,80.29,80.28,80.29,21900.0,61.3448,61.3448,61.3372,61.3448,21900.0
2015-01-30 10:20:00,80.29,80.29,80.28,80.28,15600.0,61.3448,61.3448,61.3372,61.3372,15600.0
2015-01-30 10:30:00,80.28,80.29,80.28,80.28,10500.0,61.3372,61.3448,61.3372,61.3372,10500.0
2015-01-30 10:40:00,80.29,80.29,80.28,80.28,4500.0,61.3448,61.3448,61.3372,61.3372,4500.0
2015-01-30 10:50:00,80.28,80.3,80.28,80.28,5300.0,61.3372,61.3524,61.3372,61.3372,5300.0
2015-01-30 11:00:00,80.3,80.3,80.28,80.29,3000.0,61.3524,61.3524,61.3372,61.3448,3000.0
2015-01-30 11:10:00,80.28,80.3,80.28,80.29,22600.0,61.3372,61.3524,61.3372,61.3448,22600.0
2015-01-30 11:20:00,80.28,80.32,80.28,80.3,369300.0,61.3372,61.3677,61.3372,61.3524,369300.0
2015-01-30 11:30:00,80.31,80.31,80.3,80.3,11000.0,61.3601,61.3601,61.3524,61.3524,11000.0
2015-01-30 11:40:00,80.31,80.34,80.3,80.34,7500.0,61.3601,61.383,61.3524,61.383,7500.0
2015-01-30 11:50:00,80.33,80.34,80.33,80.33,4000.0,61.3754,61.383,61.3754,61.3754,4000.0
2015-01-30 12:00:00,80.33,80.34,80.31,80.33,15300.0,61.3754,61.383,61.3601,61.3754,15300.0
2015-01-30 12:10:00,80.32,80.34,80.31,80.33,10200.0,61.3677,61.383,61.3601,61.3754,10200.0
2015-01-30 12:20:00,80.33,80.34,80.32,80.32,15400.0,61.3754,61.383,61.3677,61.3677,15400.0
2015-01-30 12:30:00,80.33,80.33,80.32,80.33,1800.0,61.3754,61.3754,61.3677,61.3754,1800.0
2015-01-30 12:40:00,80.32,80.33,80.32,80.33,5800.0,61.3677,61.3754,61.3677,61.3754,5800.0
2015-01-30 12:50:00,80.33,80.33,80.32,80.33,2800.0,61.3754,61.3754,61.3677,61.3754,2800.0
2015-01-30 13:00:00,80.33,80.33,80.32,80.32,3800.0,61.3754,61.3754,61.3677,61.3677,3800.0
2015-01-30 13:10:00,80.32,80.33,80.31,80.32,8100.0,61.3677,61.3754,61.3601,61.3677,8100.0
2015-01-30 13:20:00,80.31,80.32,80.31,80.32,8700.0,61.3601,61.3677,61.3601,61.3677,8700.0
2015-01-30 13:30:00,80.3,80.31,80.3,80.3,1900.0,61.3524,61.3601,61.3524,61.3524,1900.0
2015-01-30 13:40:00,80.3,80.33,80.3,80.3,31400.0,61.3524,61.3754,61.3524,61.3524,31400.0
2015-01-30 13:50:00,80.3,80.33,80.3,80.32,7400.0,61.3524,61.3754,61.3524,61.3677,7400.0
2015-01-30 14:00:00,80.33,80.33,80.31,80.32,5700.0,61.3754,61.3754,61.3601,61.3677,5700.0
2015-01-30 14:10:00,80.31,80.32,80.3,80.31,29700.0,61.3601,61.3677,61.3524,61.3601,29700.0
2015-01-30 14:20:00,80.31,80.31,80.3,80.3,17900.0,61.3601,61.3601,61.3524,61.3524,17900.0
2015-01-30 14:30:00,80.3,80.32,80.3,80.31,10800.0,61.3524,61.3677,61.3524,61.3601,10800.0
2015-01-30 14:40:00,80.32,80.32,80.31,80.31,7100.0,61.3677,61.3677,61.3601,61.3601,7100.0
2015-01-30 14:50:00,80.31,80.33,80.31,80.33,3100.0,61.3601,61.3754,61.3601,61.3754,3100.0
2015-01-30 15:00:00,80.32,80.35,80.32,80.32,42700.0,61.3677,61.3906,61.3677,61.3677,42700.0
2015-01-30 15:10:00,80.32,80.37,80.3,80.3,33400.0,61.3677,61.4059,61.3524,61.3524,33400.0
2015-01-30 15:20:00,80.31,80.34,80.29,80.32,31800.0,61.3601,61.383,61.3448,61.3677,31800.0
2015-01-30 15:30:00,80.32,80.34,80.3,80.31,24000.0,61.3677,61.383,61.3524,61.3601,24000.0
2015-01-30 15:40:00,80.32,80.33,80.3,80.3,17900.0,61.3677,61.3754,61.3524,61.3524,17900.0
2015-01-30 15:50:00,80.31,80.36,80.3,80.34,28300.0,61.3601,61.3983,61.3524,61.383,28300.0
2015-02-02 09:30:00,80.18,80.18,80.13,80.13,57100.0,61.3494,61.3494,61.3111,61.3111,57100.0
2015-02-02 09:40:00,80.13,80.18,80.13,80.16,4000.0,61.3111,61.3494,61.3111,61.3341,4000.0
2015-02-02 09:50:00,80.16,80.2,80.15,80.18,9400.0,61.3341,61.3647,61.3264,61.3494,9400.0
2015-02-02 10:00:00,80.17,80.2,80.17,80.18,9600.0,61.3417,61.3647,61.3417,61.3494,9600.0
2015-02-02 10:10:00,80.18,80.22,80.18,80.21,16200.0,61.3494,61.38,61.3494,61.3723,16200.0
2015-02-02 10:20:00,80.21,80.21,80.17,80.18,14200.0,61.3723,61.3723,61.3417,61.3494,14200.0
2015-02-02 10:30:00,80.18,80.19,80.17,80.18,5100.0,61.3494,61.357,61.3417,61.3494,5100.0
2015-02-02 10:40:00,80.19,80.2,80.18,80.19,12200.0,61.357,61.3647,61.3494,61.357,12200.0
2015-02-02 10:50:00,80.19,80.21,80.19,80.2,42300.0,61.357,61.3723,61.357,61.3647,42300.0
2015-02-02 11:00:00,80.21,80.21,80.19,80.2,4100.0,61.3723,61.3723,61.357,61.3647,4100.0
2015-02-02 11:10:00,80.2,80.2,80.19,80.2,5600.0,61.3647,61.3647,61.357,61.3647,5600.0
2015-02-02 11:20:00,80.19,80.24,80.19,80.2,16700.0,61.357,61.3953,61.357,61.3647,16700.0
2015-02-02 11:30:00,80.2,80.2,80.19,80.19,31400.0,61.3647,61.3647,61.357,61.357,31400.0
2015-02-02 11:40:00,80.18,80.2,80.18,80.2,42200.0,61.3494,61.3647,61.3494,61.3647,42200.0
2015-02-02 11:50:00,80.18,80.2,80.18,80.19,29500.0,61.3494,61.3647,61.3494,61.357,29500.0
2015-02-02 12:00:00,80.19,80.2,80.18,80.2,17500.0,61.357,61.3647,61.3494,61.3647,17500.0
2015-02-02 12:10:00,80.2,80.2,80.19,80.19,23200.0,61.3647,61.3647,61.357,61.357,23200.0
2015-02-02 12:20:00,80.19,80.19,80.18,80.19,12000.0,61.357,61.357,61.3494,61.357,12000.0
2015-02-02 12:30:00,80.18,80.19,80.18,80.18,2600.0,61.3494,61.357,61.3494,61.3494,2600.0
2015-02-02 12:40:00,80.19,80.19,80.18,80.19,2300.0,61.357,61.357,61.3494,61.357,2300.0
2015-02-02 12:50:00,80.19,80.19,80.18,80.19,2400.0,61.357,61.357,61.3494,61.357,2400.0
2015-02-02 13:00:00,80.18,80.19,80.18,80.19,1400.0,61.3494,61.357,61.3494,61.357,1400.0
2015-02-02 13:10:00,80.19,80.19,80.18,80.19,4800.0,61.357,61.357,61.3494,61.357,4800.0
2015-02-02 13:20:00,80.19,80.19,80.18,80.18,6900.0,61.357,61.357,61.3494,61.3494,6900.0
2015-02-02 13:30:00,80.19,80.22,80.18,80.22,9800.0,61.357,61.38,61.3494,61.38,9800.0
2015-02-02 13:40:00,80.22,80.23,80.21,80.22,17600.0,61.38,61.3876,61.3723,61.38,17600.0
2015-02-02 13:50:00,80.23,80.24,80.22,80.24,10700.0,61.3876,61.3953,61.38,61.3953,10700.0
2015-02-02 14:00:00,80.24,80.24,80.23,80.24,15000.0,61.3953,61.3953,61.3876,61.3953,15000.0
2015-02-02 14:10:00,80.24,80.24,80.23,80.24,9700.0,61.3953,61.3953,61.3876,61.3953,9700.0
2015-02-02 14:20:00,80.24,80.24,80.18,80.19,17700.0,61.3953,61.3953,61.3494,61.357,17700.0
2015-02-02 14:30:00,80.2,80.24,80.18,80.2,35900.0,61.3647,61.3953,61.3494,61.3647,35900.0
2015-02-02 14:40:00,80.2,80.23,80.19,80.2,14700.0,61.3647,61.3876,61.357,61.3647,14700.0
2015-02-02 14:50:00,80.2,80.22,80.18,80.18,35400.0,61.3647,61.38,61.3494,61.3494,35400.0
2015-02-02 15:00:00,80.19,80.19,80.17,80.19,39400.0,61.357,61.357,61.3417,61.357,39400.0
2015-02-02 15:10:00,80.19,80.22,80.19,80.22,18000.0,61.357,61.38,61.357,61.38,18000.0
2015-02-02 15:20:00,80.22,80.23,80.2,80.21,20800.0,61.38,61.3876,61.3647,61.3723,20800.0
2015-02-02 15:30:00,80.22,80.23,80.21,80.23,16700.0,61.38,61.3876,61.3723,61.3876,16700.0
2015-02-02 15:40:00,80.22,80.23,80.2,80.2,67200.0,61.38,61.3876,61.3647,61.3647,67200.0
2015-02-02 15:50:00,80.22,80.22,80.18,80.19,18600.0,61.38,61.38,61.3494,61.357,18600.0
2015-02-03 09:30:00,80.21,80.22,80.2,80.21,20700.0,61.3723,61.38,61.3647,61.3723,20700.0
2015-02-03 09:40:00,80.21,80.21,80.2,80.21,6000.0,61.3723,61.3723,61.3647,61.3723,6000.0
2015-02-03 09:50:00,80.21,80.21,80.2,80.21,2400.0,61.3723,61.3723,61.3647,61.3723,2400.0
2015-02-03 10:00:00,80.21,80.21,80.2,80.2,4200.0,61.3723,61.3723,61.3647,61.3647,4200.0
2015-02-03 10:10:00,80.2,80.2,80.16,80.19,9200.0,61.3647,61.3647,61.3341,61.357,9200.0
2015-02-03 10:20:00,80.19,80.2,80.19,80.2,8100.0,61.357,61.3647,61.357,61.3647,8100.0
2015-02-03 10:30:00,80.2,80.2,80.19,80.19,2700.0,61.3647,61.3647,61.357,61.357,2700.0
2015-02-03 10:40:00,80.19,80.19,80.12,80.15,13300.0,61.357,61.357,61.3034,61.3264,13300.0
2015-02-03 10:50:00,80.15,80.2,80.15,80.2,4700.0,61.3264,61.3647,61.3264,61.3647,4700.0
2015-02-03 11:00:00,80.2,80.21,80.19,80.2,4500.0,61.3647,61.3723,61.357,61.3647,4500.0
2015-02-03 11:10:00,80.19,80.2,80.15,80.19,17900.0,61.357,61.3647,61.3264,61.357,17900.0
2015-02-03 11:20:00,80.19,80.2,80.18,80.19,5200.0,61.357,61.3647,61.3494,61.357,5200.0
2015-02-03 11:30:00,80.2,80.2,80.15,80.17,19200.0,61.3647,61.3647,61.3264,61.3417,19200.0
2015-02-03 11:40:00,80.15,80.2,80.15,80.18,5300.0,61.3264,61.3647,61.3264,61.3494,5300.0
2015-02-03 11:50:00,80.18,80.21,80.18,80.21,15300.0,61.3494,61.3723,61.3494,61.3723,15300.0
2015-02-03 12:00:00,80.21,80.21,80.19,80.2,9000.0,61.3723,61.3723,61.357,61.3647,9000.0
2015-02-03 12:10:00,80.2,80.21,80.19,80.2,10800.0,61.3647,61.3723,61.357,61.3647,10800.0
2015-02-03 12:20:00,80.21,80.21,80.19,80.2,10600.0,61.3723,61.3723,61.357,61.3647,10600.0
2015-02-03 12:30:00,80.19,80.21,80.19,80.2,9100.0,61.357,61.3723,61.357,61.3647,9100.0
2015-02-03 12:40:00,80.21,80.21,80.19,80.2,8900.0,61.3723,61.3723,61.357,61.3647,8900.0
2015-02-03 12:50:00,80.21,80.22,80.2,80.22,8900.0,61.3723,61.38,61.3647,61.38,8900.0
2015-02-03 13:00:00,80.21,80.22,80.2,80.2,3700.0,61.3723,61.38,61.3647,61.3647,3700.0
2015-02-03 13:10:00,80.22,80.22,80.2,80.2,6700.0,61.38,61.38,61.3647,61.3647,6700.0
2015-02-03 13:20:00,80.21,80.21,80.2,80.2,12300.0,61.3723,61.3723,61.3647,61.3647,12300.0
2015-02-03 13:30:00,80.21,80.21,80.15,80.2,18700.0,61.3723,61.3723,61.3264,61.3647,18700.0
2015-02-03 13:40:00,80.21,80.21,80.19,80.19,27300.0,61.3723,61.3723,61.357,61.357,27300.0
2015-02-03 13:50:00,80.21,80.21,80.13,80.18,302700.0,61.3723,61.3723,61.3111,61.3494,302700.0
2015-02-03 14:00:00,80.18,80.18,80.11,80.14,43000.0,61.3494,61.3494,61.2958,61.3188,43000.0
2015-02-03 14:10:00,80.14,80.15,80.11,80.12,9400.0,61.3188,61.3264,61.2958,61.3034,9400.0
2015-02-03 14:20:00,80.11,80.15,80.11,80.15,18800.0,61.2958,61.3264,61.2958,61.3264,18800.0
2015-02-03 14:30:00,80.15,80.15,80.12,80.13,15600.0,61.3264,61.3264,61.3034,61.3111,15600.0
2015-02-03 14:40:00,80.14,80.15,80.13,80.14,11100.0,61.3188,61.3264,61.3111,61.3188,11100.0
2015-02-03 14:50:00,80.14,80.15,80.13,80.15,15700.0,61.3188,61.3264,61.3111,61.3264,15700.0
2015-02-03 15:00:00,80.15,80.15,80.13,80.14,6300.0,61.3264,61.3264,61.3111,61.3188,6300.0
2015-02-03 15:10:00,80.15,80.15,80.13,80.14,10700.0,61.3264,61.3264,61.3111,61.3188,10700.0
2015-02-03 15:20:00,80.14,80.15,80.13,80.15,12700.0,61.3188,61.3264,61.3111,61.3264,12700.0
2015-02-03 15:30:00,80.15,80.15,80.14,80.15,12900.0,61.3264,61.3264,61.3188,61.3264,12900.0
2015-02-03 15:40:00,80.15,80.15,80.14,80.15,11300.0,61.3264,61.3264,61.3188,61.3264,11300.0
2015-02-03 15:50:00,80.15,80.16,80.13,80.14,25300.0,61.3264,61.3341,61.3111,61.3188,25300.0
2015-02-04 09:30:00,80.05,80.07,80.02,80.05,23000.0,61.2499,61.2652,61.2269,61.2499,23000.0
2015-02-04 09:40:00,80.04,80.07,80.04,80.05,6900.0,61.2422,61.2652,61.2422,61.2499,6900.0
2015-02-04 09:50:00,80.05,80.07,80.04,80.06,7700.0,61.2499,61.2652,61.2422,61.2575,7700.0
2015-02-04 10:00:00,80.06,80.07,80.05,80.06,11000.0,61.2575,61.2652,61.2499,61.2575,11000.0
2015-02-04 10:10:00,80.05,80.06,80.04,80.05,9200.0,61.2499,61.2575,61.2422,61.2499,9200.0
2015-02-04 10:20:00,80.05,80.06,80.04,80.04,10500.0,61.2499,61.2575,61.2422,61.2422,10500.0
2015-02-04 10:30:00,80.05,80.06,80.04,80.05,16500.0,61.2499,61.2575,61.2422,61.2499,16500.0
2015-02-04 10:40:00,80.06,80.06,80.05,80.06,7500.0,61.2575,61.2575,61.2499,61.2575,7500.0
2015-02-04 10:50:00,80.05,80.07,80.05,80.06,5000.0,61.2499,61.2652,61.2499,61.2575,5000.0
2015-02-04 11:00:00,80.06,80.08,80.06,80.08,13200.0,61.2575,61.2728,61.2575,61.2728,13200.0
2015-02-04 11:10:00,80.08,80.09,80.07,80.09,10400.0,61.2728,61.2805,61.2652,61.2805,10400.0
2015-02-04 11:20:00,80.09,80.09,80.08,80.08,5800.0,61.2805,61.2805,61.2728,61.2728,5800.0
2015-02-04 11:30:00,80.09,80.09,80.08,80.09,4100.0,61.2805,61.2805,61.2728,61.2805,4100.0
2015-02-04 11:40:00,80.09,80.09,80.07,80.08,21700.0,61.2805,61.2805,61.2652,61.2728,21700.0
2015-02-04 11:50:00,80.07,80.09,80.07,80.08,8900.0,61.2652,61.2805,61.2652,61.2728,8900.0
2015-02-04 12:00:00,80.08,80.1,80.07,80.09,12900.0,61.2728,61.2881,61.2652,61.2805,12900.0
2015-02-04 12:10:00,80.08,80.09,80.06,80.06,19000.0,61.2728,61.2805,61.2575,61.2575,19000.0
2015-02-04 12:20:00,80.06,80.08,80.06,80.08,18900.0,61.2575,61.2728,61.2575,61.2728,18900.0
2015-02-04 12:30:00,80.09,80.11,80.08,80.1,13800.0,61.2805,61.2958,61.2728,61.2881,13800.0
2015-02-04 12:40:00,80.11,80.11,80.1,80.11,3100.0,61.2958,61.2958,61.2881,61.2958,3100.0
2015-02-04 12:50:00,80.11,80.11,80.07,80.09,145900.0,61.2958,61.2958,61.2652,61.2805,145900.0
2015-02-04 13:00:00,80.09,80.11,80.09,80.1,22300.0,61.2805,61.2958,61.2805,61.2881,22300.0
2015-02-04 13:10:00,80.11,80.11,80.09,80.11,9200.0,61.2958,61.2958,61.2805,61.2958,9200.0
2015-02-04 13:20:00,80.11,80.12,80.1,80.12,4700.0,61.2958,61.3034,61.2881,61.3034,4700.0
2015-02-04 13:30:00,80.12,80.13,80.11,80.12,15800.0,61.3034,61.3111,61.2958,61.3034,15800.0
2015-02-04 13:40:00,80.12,80.12,80.09,80.12,41300.0,61.3034,61.3034,61.2805,61.3034,41300.0
2015-02-04 13:50:00,80.11,80.13,80.11,80.12,21300.0,61.2958,61.3111,61.2958,61.3034,21300.0
2015-02-04 14:00:00,80.12,80.12,80.11,80.11,8300.0,61.3034,61.3034,61.2958,61.2958,8300.0
2015-02-04 14:10:00,80.12,80.14,80.11,80.13,12200.0,61.3034,61.3188,61.2958,61.3111,12200.0
2015-02-04 14:20:00,80.13,80.14,80.12,80.14,8400.0,61.3111,61.3188,61.3034,61.3188,8400.0
2015-02-04 14:30:00,80.13,80.14,80.12,80.13,4000.0,61.3111,61.3188,61.3034,61.3111,4000.0
2015-02-04 14:40:00,80.13,80.16,80.12,80.16,77100.0,61.3111,61.3341,61.3034,61.3341,77100.0
2015-02-04 14:50:00,80.16,80.16,80.13,80.15,20800.0,61.3341,61.3341,61.3111,61.3264,20800.0
2015-02-04 15:00:00,80.15,80.16,80.14,80.15,6200.0,61.3264,61.3341,61.3188,61.3264,6200.0
2015-02-04 15:10:00,80.15,80.16,80.14,80.15,8300.0,61.3264,61.3341,61.3188,61.3264,8300.0
2015-02-04 15:20:00,80.16,80.17,80.14,80.16,26600.0,61.3341,61.3417,61.3188,61.3341,26600.0
2015-02-04 15:30:00,80.15,80.16,80.14,80.15,28200.0,61.3264,61.3341,61.3188,61.3264,28200.0
2015-02-04 15:40:00,80.15,80.18,80.14,80.18,28300.0,61.3264,61.3494,61.3188,61.3494,28300.0
2015-02-04 15:50:00,80.17,80.19,80.17,80.19,30700.0,61.3417,61.357,61.3417,61.357,30700.0
2015-02-05 09:30:00,80.19,80.19,80.14,80.15,49100.0,61.357,61.357,61.3188,61.3264,49100.0
2015-02-05 09:40:00,80.15,80.16,80.11,80.12,16900.0,61.3264,61.3341,61.2958,61.3034,16900.0
2015-02-05 09:50:00,80.15,80.17,80.13,80.15,28900.0,61.3264,61.3417,61.3111,61.3264,28900.0
2015-02-05 10:00:00,80.15,80.17,80.13,80.15,8300.0,61.3264,61.3417,61.3111,61.3264,8300.0
2015-02-05 10:10:00,80.17,80.17,80.15,80.17,12200.0,61.3417,61.3417,61.3264,61.3417,12200.0
2015-02-05 10:20:00,80.17,80.17,80.16,80.17,7500.0,61.3417,61.3417,61.3341,61.3417,7500.0
2015-02-05 10:30:00,80.17,80.18,80.16,80.16,11600.0,61.3417,61.3494,61.3341,61.3341,11600.0
2015-02-05 10:40:00,80.16,80.18,80.16,80.18,6400.0,61.3341,61.3494,61.3341,61.3494,6400.0
2015-02-05 10:50:00,80.17,80.21,80.17,80.2,111400.0,61.3417,61.3723,61.3417,61.3647,111400.0
2015-02-05 11:00:00,80.19,80.21,80.18,80.21,15200.0,61.357,61.3723,61.3494,61.3723,15200.0
2015-02-05 11:10:00,80.21,80.21,80.19,80.19,9500.0,61.3723,61.3723,61.357,61.357,9500.0
2015-02-05 11:20:00,80.2,80.2,80.19,80.2,13300.0,61.3647,61.3647,61.357,61.3647,13300.0
2015-02-05 11:30:00,80.19,80.2,80.16,80.16,3500.0,61.357,61.3647,61.3341,61.3341,3500.0
2015-02-05 11:40:00,80.16,80.18,80.16,80.18,10700.0,61.3341,61.3494,61.3341,61.3494,10700.0
2015-02-05 11:50:00,80.18,80.19,80.16,80.18,13800.0,61.3494,61.357,61.3341,61.3494,13800.0
2015-02-05 12:00:00,80.17,80.19,80.16,80.19,26300.0,61.3417,61.357,61.3341,61.357,26300.0
2015-02-05 12:10:00,80.19,80.19,80.18,80.19,2700.0,61.357,61.357,61.3494,61.357,2700.0
2015-02-05 12:20:00,80.18,80.21,80.17,80.21,71800.0,61.3494,61.3723,61.3417,61.3723,71800.0
2015-02-05 12:30:00,80.21,80.21,80.2,80.2,4800.0,61.3723,61.3723,61.3647,61.3647,4800.0
2015-02-05 12:40:00,80.21,80.21,80.2,80.21,3500.0,61.3723,61.3723,61.3647,61.3723,3500.0
2015-02-05 12:50:00,80.2,80.21,80.2,80.2,22000.0,61.3647,61.3723,61.3647,61.3647,22000.0
2015-02-05 13:00:00,80.2,80.2,80.18,80.18,4000.0,61.3647,61.3647,61.3494,61.3494,4000.0
2015-02-05 13:10:00,80.18,80.19,80.16,80.18,12700.0,61.3494,61.357,61.3341,61.3494,12700.0
2015-02-05 13:20:00,80.18,80.19,80.17,80.17,7400.0,61.3494,61.357,61.3417,61.3417,7400.0
2015-02-05 13:30:00,80.18,80.19,80.16,80.18,14500.0,61.3494,61.357,61.3341,61.3494,14500.0
2015-02-05 13:40:00,80.18,80.18,80.15,80.17,21200.0,61.3494,61.3494,61.3264,61.3417,21200.0
2015-02-05 13:50:00,80.18,80.21,80.18,80.21,5200.0,61.3494,61.3723,61.3494,61.3723,5200.0
2015-02-05 14:00:00,80.2,80.21,80.18,80.2,45400.0,61.3647,61.3723,61.3494,61.3647,45400.0
2015-02-05 14:10:00,80.19,80.21,80.17,80.18,146100.0,61.357,61.3723,61.3417,61.3494,146100.0
2015-02-05 14:20:00,80.2,80.21,80.18,80.21,15800.0,61.3647,61.3723,61.3494,61.3723,15800.0
2015-02-05 14:30:00,80.21,80.22,80.2,80.21,20700.0,61.3723,61.38,61.3647,61.3723,20700.0
2015-02-05 14:40:00,80.21,80.21,80.19,80.2,15900.0,61.3723,61.3723,61.357,61.3647,15900.0
2015-02-05 14:50:00,80.2,80.21,80.19,80.21,4600.0,61.3647,61.3723,61.357,61.3723,4600.0
2015-02-05 15:00:00,80.21,80.21,80.18,80.19,69400.0,61.3723,61.3723,61.3494,61.357,69400.0
2015-02-05 15:10:00,80.17,80.2,80.17,80.2,6900.0,61.3417,61.3647,61.3417,61.3647,6900.0
2015-02-05 15:20:00,80.21,80.21,80.19,80.2,18500.0,61.3723,61.3723,61.357,61.3647,18500.0
2015-02-05 15:30:00,80.2,80.2,80.17,80.2,45800.0,61.3647,61.3647,61.3417,61.3647,45800.0
2015-02-05 15:40:00,80.19,80.21,80.19,80.21,15800.0,61.357,61.3723,61.357,61.3723,15800.0
2015-02-05 15:50:00,80.21,80.21,80.17,80.2,15000.0,61.3723,61.3723,61.3417,61.3647,15000.0
2015-02-06 09:30:00,80.05,80.07,80.04,80.06,39300.0,61.2499,61.2652,61.2422,61.2575,39300.0
2015-02-06 09:40:00,80.06,80.07,80.05,80.06,20700.0,61.2575,61.2652,61.2499,61.2575,20700.0
2015-02-06 09:50:00,80.06,80.07,80.05,80.06,11100.0,61.2575,61.2652,61.2499,61.2575,11100.0
2015-02-06 10:00:00,80.06,80.07,80.02,80.02,27000.0,61.2575,61.2652,61.2269,61.2269,27000.0
2015-02-06 10:10:00,80.03,80.06,80.01,80.02,56000.0,61.2346,61.2575,61.2193,61.2269,56000.0
2015-02-06 10:20:00,80.03,80.05,80.02,80.04,60400.0,61.2346,61.2499,61.2269,61.2422,60400.0
2015-02-06 10:30:00,80.04,80.05,80.02,80.05,8500.0,61.2422,61.2499,61.2269,61.2499,8500.0
2015-02-06 10:40:00,80.05,80.07,80.04,80.06,17300.0,61.2499,61.2652,61.2422,61.2575,17300.0
2015-02-06 10:50:00,80.06,80.07,80.04,80.04,2900.0,61.2575,61.2652,61.2422,61.2422,2900.0
2015-02-06 11:00:00,80.05,80.05,80.02,80.03,6000.0,61.2499,61.2499,61.2269,61.2346,6000.0
2015-02-06 11:10:00,80.03,80.04,80.02,80.03,11800.0,61.2346,61.2422,61.2269,61.2346,11800.0
2015-02-06 11:20:00,80.03,80.04,80.02,80.04,10300.0,61.2346,61.2422,61.2269,61.2422,10300.0
2015-02-06 11:30:00,80.04,80.04,80.03,80.03,17900.0,61.2422,61.2422,61.2346,61.2346,17900.0
2015-02-06 11:40:00,80.04,80.04,80.03,80.04,10600.0,61.2422,61.2422,61.2346,61.2422,10600.0
2015-02-06 11:50:00,80.04,80.04,80.02,80.02,30100.0,61.2422,61.2422,61.2269,61.2269,30100.0
2015-02-06 12:00:00,80.02,80.04,80.02,80.04,13300.0,61.2269,61.2422,61.2269,61.2422,13300.0
2015-02-06 12:10:00,80.04,80.04,80.03,80.03,6700.0,61.2422,61.2422,61.2346,61.2346,6700.0
2015-02-06 12:20:00,80.04,80.04,80.02,80.02,2900.0,61.2422,61.2422,61.2269,61.2269,2900.0
2015-02-06 12:30:00,80.03,80.03,80.0,80.0,16700.0,61.2346,61.2346,61.2116,61.2116,16700.0
2015-02-06 12:40:00,80.01,80.02,80.0,80.02,9100.0,61.2193,61.2269,61.2116,61.2269,9100.0
2015-02-06 12:50:00,80.0,80.01,79.98,79.99,23500.0,61.2116,61.2193,61.1963,61.204,23500.0
2015-02-06 13:00:00,79.99,79.99,79.96,79.98,5900.0,61.204,61.204,61.181,61.1963,5900.0
2015-02-06 13:10:00,79.98,79.99,79.97,79.98,3000.0,61.1963,61.204,61.1887,61.1963,3000.0
2015-02-06 13:20:00,79.98,80.0,79.97,79.99,17000.0,61.1963,61.2116,61.1887,61.204,17000.0
2015-02-06 13:30:00,79.98,79.99,79.97,79.99,16000.0,61.1963,61.204,61.1887,61.204,16000.0
2015-02-06 13:40:00,79.99,79.99,79.95,79.95,13200.0,61.204,61.204,61.1734,61.1734,13200.0
2015-02-06 13:50:00,79.95,79.95,79.92,79.95,13900.0,61.1734,61.1734,61.1504,61.1734,13900.0
2015-02-06 14:00:00,79.95,79.95,79.93,79.93,5600.0,61.1734,61.1734,61.1581,61.1581,5600.0
2015-02-06 14:10:00,79.94,79.96,79.92,79.95,4200.0,61.1657,61.181,61.1504,61.1734,4200.0
2015-02-06 14:20:00,79.95,79.97,79.91,79.94,34100.0,61.1734,61.1887,61.1428,61.1657,34100.0
2015-02-06 14:30:00,79.96,79.96,79.94,79.94,16700.0,61.181,61.181,61.1657,61.1657,16700.0
2015-02-06 14:40:00,79.93,79.94,79.92,79.92,15500.0,61.1581,61.1657,61.1504,61.1504,15500.0
2015-02-06 14:50:00,79.92,79.94,79.92,79.94,6800.0,61.1504,61.1657,61.1504,61.1657,6800.0
2015-02-06 15:00:00,79.93,79.94,79.91,79.91,11300.0,61.1581,61.1657,61.1428,61.1428,11300.0
2015-02-06 15:10:00,79.91,79.92,79.9,79.91,17000.0,61.1428,61.1504,61.1351,61.1428,17000.0
2015-02-06 15:20:00,79.91,79.93,79.9,79.9,18500.0,61.1428,61.1581,61.1351,61.1351,18500.0
2015-02-06 15:30:00,79.91,79.92,79.89,79.92,21000.0,61.1428,61.1504,61.1275,61.1504,21000.0
2015-02-06 15:40:00,79.92,79.97,79.91,79.95,105800.0,61.1504,61.1887,61.1428,61.1734,105800.0
2015-02-06 15:50:00,79.95,79.98,79.91,79.92,109200.0,61.1734,61.1963,61.1428,61.1504,109200.0
2015-02-09 09:30:00,79.95,79.96,79.94,79.95,19200.0,61.1734,61.181,61.1657,61.1734,19200.0
2015-02-09 09:40:00,79.95,79.96,79.94,79.94,45000.0,61.1734,61.181,61.1657,61.1657,45000.0
2015-02-09 09:50:00,79.92,79.94,79.9,79.9,22300.0,61.1504,61.1657,61.1351,61.1351,22300.0
2015-02-09 10:00:00,79.91,79.91,79.89,79.89,30100.0,61.1428,61.1428,61.1275,61.1275,30100.0
2015-02-09 10:10:00,79.89,79.9,79.88,79.89,10100.0,61.1275,61.1351,61.1198,61.1275,10100.0
2015-02-09 10:20:00,79.9,79.94,79.9,79.92,36100.0,61.1351,61.1657,61.1351,61.1504,36100.0
2015-02-09 10:30:00,79.93,79.94,79.91,79.94,6500.0,61.1581,61.1657,61.1428,61.1657,6500.0
2015-02-09 10:40:00,79.94,79.95,79.94,79.95,24600.0,61.1657,61.1734,61.1657,61.1734,24600.0
2015-02-09 10:50:00,79.94,79.95,79.94,79.95,19400.0,61.1657,61.1734,61.1657,61.1734,19400.0
2015-02-09 11:00:00,79.95,79.96,79.94,79.96,15600.0,61.1734,61.181,61.1657,61.181,15600.0
2015-02-09 11:10:00,79.96,79.96,79.94,79.96,9100.0,61.181,61.181,61.1657,61.181,9100.0
2015-02-09 11:20:00,79.96,79.96,79.93,79.93,20500.0,61.181,61.181,61.1581,61.1581,20500.0
2015-02-09 11:30:00,79.94,79.96,79.93,79.95,4600.0,61.1657,61.181,61.1581,61.1734,4600.0
2015-02-09 11:40:00,79.96,79.96,79.94,79.94,8100.0,61.181,61.181,61.1657,61.1657,8100.0
2015-02-09 11:50:00,79.94,79.95,79.94,79.94,10500.0,61.1657,61.1734,61.1657,61.1657,10500.0
2015-02-09 12:00:00,79.94,79.95,79.94,79.95,15800.0,61.1657,61.1734,61.1657,61.1734,15800.0
2015-02-09 12:10:00,79.95,79.95,79.94,79.95,1700.0,61.1734,61.1734,61.1657,61.1734,1700.0
2015-02-09 12:20:00,79.94,79.95,79.94,79.95,13500.0,61.1657,61.1734,61.1657,61.1734,13500.0
2015-02-09 12:30:00,79.95,79.95,79.94,79.95,5500.0,61.1734,61.1734,61.1657,61.1734,5500.0
2015-02-09 12:40:00,79.95,79.95,79.94,79.95,1000.0,61.1734,61.1734,61.1657,61.1734,1000.0
2015-02-09 12:50:00,79.94,79.95,79.94,79.94,7100.0,61.1657,61.1734,61.1657,61.1657,7100.0
2015-02-09 13:00:00,79.95,79.95,79.94,79.95,10500.0,61.1734,61.1734,61.1657,61.1734,10500.0
2015-02-09 13:10:00,79.95,79.95,79.94,79.95,2200.0,61.1734,61.1734,61.1657,61.1734,2200.0
2015-02-09 13:20:00,79.95,79.95,79.94,79.95,12400.0,61.1734,61.1734,61.1657,61.1734,12400.0
2015-02-09 13:30:00,79.95,79.95,79.94,79.95,11800.0,61.1734,61.1734,61.1657,61.1734,11800.0
2015-02-09 13:40:00,79.95,79.95,79.93,79.94,4400.0,61.1734,61.1734,61.1581,61.1657,4400.0
2015-02-09 13:50:00,79.94,79.95,79.93,79.94,26400.0,61.1657,61.1734,61.1581,61.1657,26400.0
2015-02-09 14:00:00,79.93,79.95,79.93,79.95,15900.0,61.1581,61.1734,61.1581,61.1734,15900.0
2015-02-09 14:10:00,79.95,79.95,79.89,79.9,61000.0,61.1734,61.1734,61.1275,61.1351,61000.0
2015-02-09 14:20:00,79.89,79.92,79.88,79.88,16800.0,61.1275,61.1504,61.1198,61.1198,16800.0
2015-02-09 14:30:00,79.88,79.89,79.88,79.88,9500.0,61.1198,61.1275,61.1198,61.1198,9500.0
2015-02-09 14:40:00,79.89,79.91,79.88,79.91,7300.0,61.1275,61.1428,61.1198,61.1428,7300.0
2015-02-09 14:50:00,79.92,79.92,79.9,79.92,3900.0,61.1504,61.1504,61.1351,61.1504,3900.0
2015-02-09 15:00:00,79.9,79.92,79.88,79.91,9000.0,61.1351,61.1504,61.1198,61.1428,9000.0
2015-02-09 15:10:00,79.92,79.92,79.91,79.91,5500.0,61.1504,61.1504,61.1428,61.1428,5500.0
2015-02-09 15:20:00,79.92,79.93,79.91,79.92,9400.0,61.1504,61.1581,61.1428,61.1504,9400.0
2015-02-09 15:30:00,79.92,79.93,79.91,79.92,5500.0,61.1504,61.1581,61.1428,61.1504,5500.0
2015-02-09 15:40:00,79.92,79.93,79.91,79.93,21300.0,61.1504,61.1581,61.1428,61.1581,21300.0
2015-02-09 15:50:00,79.93,79.94,79.92,79.94,23500.0,61.1581,61.1657,61.1504,61.1657,23500.0
2015-02-10 09:30:00,79.94,79.95,79.89,79.93,18300.0,61.1657,61.1734,61.1275,61.1581,18300.0
2015-02-10 09:40:00,79.95,79.95,79.89,79.92,6600.0,61.1734,61.1734,61.1275,61.1504,6600.0
2015-02-10 09:50:00,79.9,79.93,79.89,79.93,5900.0,61.1351,61.1581,61.1275,61.1581,5900.0
2015-02-10 10:00:00,79.92,79.94,79.9,79.92,3900.0,61.1504,61.1657,61.1351,61.1504,3900.0
2015-02-10 10:10:00,79.91,79.92,79.9,79.91,9700.0,61.1428,61.1504,61.1351,61.1428,9700.0
2015-02-10 10:20:00,79.91,79.93,79.9,79.9,3600.0,61.1428,61.1581,61.1351,61.1351,3600.0
2015-02-10 10:30:00,79.92,79.94,79.91,79.92,7400.0,61.1504,61.1657,61.1428,61.1504,7400.0
2015-02-10 10:40:00,79.92,79.94,79.91,79.94,8900.0,61.1504,61.1657,61.1428,61.1657,8900.0
2015-02-10 10:50:00,79.94,79.94,79.91,79.92,11800.0,61.1657,61.1657,61.1428,61.1504,11800.0
2015-02-10 11:00:00,79.92,79.93,79.9,79.92,12000.0,61.1504,61.1581,61.1351,61.1504,12000.0
2015-02-10 11:10:00,79.92,79.92,79.9,79.91,7200.0,61.1504,61.1504,61.1351,61.1428,7200.0
2015-02-10 11:20:00,79.9,79.91,79.89,79.9,14700.0,61.1351,61.1428,61.1275,61.1351,14700.0
2015-02-10 11:30:00,79.91,79.92,79.9,79.91,10200.0,61.1428,61.1504,61.1351,61.1428,10200.0
2015-02-10 11:40:00,79.91,79.92,79.89,79.9,10000.0,61.1428,61.1504,61.1275,61.1351,10000.0
2015-02-10 11:50:00,79.89,79.9,79.87,79.89,124900.0,61.1275,61.1351,61.1122,61.1275,124900.0
2015-02-10 12:00:00,79.88,79.9,79.88,79.89,2000.0,61.1198,61.1351,61.1198,61.1275,2000.0
2015-02-10 12:10:00,79.89,79.89,79.88,79.88,15100.0,61.1275,61.1275,61.1198,61.1198,15100.0
2015-02-10 12:20:00,79.89,79.89,79.88,79.88,35800.0,61.1275,61.1275,61.1198,61.1198,35800.0
2015-02-10 12:30:00,79.89,79.89,79.88,79.88,3200.0,61.1275,61.1275,61.1198,61.1198,3200.0
2015-02-10 12:40:00,79.88,79.89,79.88,79.88,9500.0,61.1198,61.1275,61.1198,61.1198,9500.0
2015-02-10 12:50:00,79.89,79.89,79.88,79.89,6300.0,61.1275,61.1275,61.1198,61.1275,6300.0
2015-02-10 13:00:00,79.9,79.91,79.89,79.9,3600.0,61.1351,61.1428,61.1275,61.1351,3600.0
2015-02-10 13:10:00,79.89,79.9,79.87,79.89,33300.0,61.1275,61.1351,61.1122,61.1275,33300.0
2015-02-10 13:20:00,79.9,79.92,79.89,79.92,6400.0,61.1351,61.1504,61.1275,61.1504,6400.0
2015-02-10 13:30:00,79.9,79.92,79.9,79.9,13200.0,61.1351,61.1504,61.1351,61.1351,13200.0
2015-02-10 13:40:00,79.91,79.92,79.88,79.88,12500.0,61.1428,61.1504,61.1198,61.1198,12500.0
2015-02-10 13:50:00,79.89,79.89,79.85,79.86,71700.0,61.1275,61.1275,61.0969,61.1045,71700.0
2015-02-10 14:00:00,79.86,79.9,79.85,79.9,30900.0,61.1045,61.1351,61.0969,61.1351,30900.0
2015-02-10 14:10:00,79.9,79.9,79.87,79.87,2500.0,61.1351,61.1351,61.1122,61.1122,2500.0
2015-02-10 14:20:00,79.88,79.9,79.87,79.89,4700.0,61.1198,61.1351,61.1122,61.1275,4700.0
2015-02-10 14:30:00,79.89,79.9,79.88,79.88,7200.0,61.1275,61.1351,61.1198,61.1198,7200.0
2015-02-10 14:40:00,79.88,79.91,79.87,79.91,31600.0,61.1198,61.1428,61.1122,61.1428,31600.0
2015-02-10 14:50:00,79.89,79.9,79.88,79.9,14400.0,61.1275,61.1351,61.1198,61.1351,14400.0
2015-02-10 15:00:00,79.89,79.9,79.87,79.87,3100.0,61.1275,61.1351,61.1122,61.1122,3100.0
2015-02-10 15:10:00,79.88,79.89,79.87,79.87,16600.0,61.1198,61.1275,61.1122,61.1122,16600.0
2015-02-10 15:20:00,79.89,79.89,79.87,79.88,12700.0,61.1275,61.1275,61.1122,61.1198,12700.0
2015-02-10 15:30:00,79.88,79.88,79.87,79.87,9600.0,61.1198,61.1198,61.1122,61.1122,9600.0
2015-02-10 15:40:00,79.87,79.88,79.87,79.87,8100.0,61.1122,61.1198,61.1122,61.1122,8100.0
2015-02-10 15:50:00,79.87,79.88,79.85,79.85,26100.0,61.1122,61.1198,61.0969,61.0969,26100.0
2015-02-11 09:30:00,79.93,79.93,79.85,79.89,31900.0,61.1581,61.1581,61.0969,61.1275,31900.0
2015-02-11 09:40:00,79.88,79.89,79.87,79.87,6000.0,61.1198,61.1275,61.1122,61.1122,6000.0
2015-02-11 09:50:00,79.88,79.9,79.87,79.88,7600.0,61.1198,61.1351,61.1122,61.1198,7600.0
2015-02-11 10:00:00,79.89,79.89,79.87,79.87,7300.0,61.1275,61.1275,61.1122,61.1122,7300.0
2015-02-11 10:10:00,79.87,79.88,79.86,79.87,19900.0,61.1122,61.1198,61.1045,61.1122,19900.0
2015-02-11 10:20:00,79.87,79.87,79.85,79.86,6800.0,61.1122,61.1122,61.0969,61.1045,6800.0
2015-02-11 10:30:00,79.86,79.86,79.84,79.85,13000.0,61.1045,61.1045,61.0892,61.0969,13000.0
2015-02-11 10:40:00,79.85,79.85,79.83,79.83,6300.0,61.0969,61.0969,61.0816,61.0816,6300.0
2015-02-11 10:50:00,79.83,79.84,79.83,79.84,13400.0,61.0816,61.0892,61.0816,61.0892,13400.0
2015-02-11 11:00:00,79.83,79.84,79.83,79.84,9300.0,61.0816,61.0892,61.0816,61.0892,9300.0
2015-02-11 11:10:00,79.83,79.84,79.83,79.84,6800.0,61.0816,61.0892,61.0816,61.0892,6800.0
2015-02-11 11:20:00,79.84,79.84,79.83,79.83,4800.0,61.0892,61.0892,61.0816,61.0816,4800.0
2015-02-11 11:30:00,79.84,79.84,79.82,79.82,5900.0,61.0892,61.0892,61.0739,61.0739,5900.0
2015-02-11 11:40:00,79.83,79.83,79.82,79.82,2500.0,61.0816,61.0816,61.0739,61.0739,2500.0
2015-02-11 11:50:00,79.81,79.83,79.81,79.83,6400.0,61.0663,61.0816,61.0663,61.0816,6400.0
2015-02-11 12:00:00,79.83,79.83,79.82,79.82,2800.0,61.0816,61.0816,61.0739,61.0739,2800.0
2015-02-11 12:10:00,79.82,79.83,79.82,79.82,5900.0,61.0739,61.0816,61.0739,61.0739,5900.0
2015-02-11 12:20:00,79.82,79.83,79.82,79.82,6100.0,61.0739,61.0816,61.0739,61.0739,6100.0
2015-02-11 12:30:00,79.82,79.83,79.82,79.83,8700.0,61.0739,61.0816,61.0739,61.0816,8700.0
2015-02-11 12:40:00,79.82,79.83,79.82,79.83,2700.0,61.0739,61.0816,61.0739,61.0816,2700.0
2015-02-11 12:50:00,79.83,79.83,79.81,79.82,3200.0,61.0816,61.0816,61.0663,61.0739,3200.0
2015-02-11 13:00:00,79.82,79.85,79.81,79.83,6300.0,61.0739,61.0969,61.0663,61.0816,6300.0
2015-02-11 13:10:00,79.84,79.85,79.83,79.84,11100.0,61.0892,61.0969,61.0816,61.0892,11100.0
2015-02-11 13:20:00,79.85,79.86,79.82,79.83,33200.0,61.0969,61.1045,61.0739,61.0816,33200.0
2015-02-11 13:30:00,79.83,79.87,79.83,79.84,24600.0,61.0816,61.1122,61.0816,61.0892,24600.0
2015-02-11 13:40:00,79.85,79.85,79.83,79.84,9800.0,61.0969,61.0969,61.0816,61.0892,9800.0
2015-02-11 13:50:00,79.84,79.85,79.83,79.84,50300.0,61.0892,61.0969,61.0816,61.0892,50300.0
2015-02-11 14:00:00,79.84,79.84,79.83,79.84,6200.0,61.0892,61.0892,61.0816,61.0892,6200.0
2015-02-11 14:10:00,79.84,79.84,79.82,79.83,18000.0,61.0892,61.0892,61.0739,61.0816,18000.0
2015-02-11 14:20:00,79.82,79.85,79.82,79.84,10800.0,61.0739,61.0969,61.0739,61.0892,10800.0
2015-02-11 14:30:00,79.84,79.85,79.83,79.84,1500.0,61.0892,61.0969,61.0816,61.0892,1500.0
2015-02-11 14:40:00,79.84,79.84,79.81,79.83,36200.0,61.0892,61.0892,61.0663,61.0816,36200.0
2015-02-11 14:50:00,79.83,79.84,79.81,79.82,16800.0,61.0816,61.0892,61.0663,61.0739,16800.0
2015-02-11 15:00:00,79.81,79.82,79.81,79.81,700.0,61.0663,61.0739,61.0663,61.0663,700.0
2015-02-11 15:10:00,79.81,79.83,79.81,79.82,9900.0,61.0663,61.0816,61.0663,61.0739,9900.0
2015-02-11 15:20:00,79.83,79.83,79.81,79.81,22100.0,61.0816,61.0816,61.0663,61.0663,22100.0
2015-02-11 15:30:00,79.81,79.82,79.8,79.8,12200.0,61.0663,61.0739,61.0586,61.0586,12200.0
2015-02-11 15:40:00,79.81,79.81,79.8,79.8,28500.0,61.0663,61.0663,61.0586,61.0586,28500.0
2015-02-11 15:50:00,79.8,79.81,79.75,79.77,29200.0,61.0586,61.0663,61.0203,61.0356,29200.0
2015-02-12 09:30:00,79.74,79.9,79.74,79.83,94900.0,61.0127,61.1351,61.0127,61.0816,94900.0
2015-02-12 09:40:00,79.83,79.86,79.81,79.84,14300.0,61.0816,61.1045,61.0663,61.0892,14300.0
2015-02-12 09:50:00,79.83,79.87,79.83,79.86,2700.0,61.0816,61.1122,61.0816,61.1045,2700.0
2015-02-12 10:00:00,79.88,79.88,79.85,79.87,4600.0,61.1198,61.1198,61.0969,61.1122,4600.0
2015-02-12 10:10:00,79.87,79.87,79.85,79.86,6300.0,61.1122,61.1122,61.0969,61.1045,6300.0
2015-02-12 10:20:00,79.86,79.87,79.83,79.87,9800.0,61.1045,61.1122,61.0816,61.1122,9800.0
2015-02-12 10:30:00,79.86,79.88,79.83,79.83,47700.0,61.1045,61.1198,61.0816,61.0816,47700.0
2015-02-12 10:40:00,79.84,79.87,79.84,79.85,6400.0,61.0892,61.1122,61.0892,61.0969,6400.0
2015-02-12 10:50:00,79.87,79.88,79.86,79.87,4100.0,61.1122,61.1198,61.1045,61.1122,4100.0
2015-02-12 11:00:00,79.88,79.88,79.84,79.86,10100.0,61.1198,61.1198,61.0892,61.1045,10100.0
2015-02-12 11:10:00,79.87,79.87,79.85,79.86,6700.0,61.1122,61.1122,61.0969,61.1045,6700.0
2015-02-12 11:20:00,79.86,79.86,79.85,79.86,9000.0,61.1045,61.1045,61.0969,61.1045,9000.0
2015-02-12 11:30:00,79.86,79.87,79.85,79.86,3400.0,61.1045,61.1122,61.0969,61.1045,3400.0
2015-02-12 11:40:00,79.87,79.89,79.86,79.89,7000.0,61.1122,61.1275,61.1045,61.1275,7000.0
2015-02-12 11:50:00,79.87,79.89,79.86,79.86,20500.0,61.1122,61.1275,61.1045,61.1045,20500.0
2015-02-12 12:00:00,79.86,79.88,79.86,79.86,4800.0,61.1045,61.1198,61.1045,61.1045,4800.0
2015-02-12 12:10:00,79.87,79.89,79.87,79.88,12300.0,61.1122,61.1275,61.1122,61.1198,12300.0
2015-02-12 12:20:00,79.87,79.89,79.87,79.88,6200.0,61.1122,61.1275,61.1122,61.1198,6200.0
2015-02-12 12:30:00,79.89,79.91,79.88,79.9,6800.0,61.1275,61.1428,61.1198,61.1351,6800.0
2015-02-12 12:40:00,79.91,79.91,79.88,79.9,11200.0,61.1428,61.1428,61.1198,61.1351,11200.0
2015-02-12 12:50:00,79.91,79.91,79.88,79.88,4600.0,61.1428,61.1428,61.1198,61.1198,4600.0
2015-02-12 13:00:00,79.89,79.9,79.88,79.89,4500.0,61.1275,61.1351,61.1198,61.1275,4500.0
2015-02-12 13:10:00,79.89,79.89,79.85,79.86,6900.0,61.1275,61.1275,61.0969,61.1045,6900.0
2015-02-12 13:20:00,79.86,79.88,79.85,79.87,5300.0,61.1045,61.1198,61.0969,61.1122,5300.0
2015-02-12 13:30:00,79.86,79.87,79.86,79.87,7300.0,61.1045,61.1122,61.1045,61.1122,7300.0
2015-02-12 13:40:00,79.87,79.87,79.82,79.84,27100.0,61.1122,61.1122,61.0739,61.0892,27100.0
2015-02-12 13:50:00,79.85,79.86,79.84,79.85,3700.0,61.0969,61.1045,61.0892,61.0969,3700.0
2015-02-12 14:00:00,79.84,79.87,79.84,79.85,7200.0,61.0892,61.1122,61.0892,61.0969,7200.0
2015-02-12 14:10:00,79.86,79.87,79.85,79.86,7300.0,61.1045,61.1122,61.0969,61.1045,7300.0
2015-02-12 14:20:00,79.86,79.87,79.84,79.85,9500.0,61.1045,61.1122,61.0892,61.0969,9500.0
2015-02-12 14:30:00,79.86,79.86,79.84,79.86,10900.0,61.1045,61.1045,61.0892,61.1045,10900.0
2015-02-12 14:40:00,79.86,79.87,79.86,79.87,11900.0,61.1045,61.1122,61.1045,61.1122,11900.0
2015-02-12 14:50:00,79.86,79.87,79.86,79.87,15000.0,61.1045,61.1122,61.1045,61.1122,15000.0
2015-02-12 15:00:00,79.88,79.9,79.87,79.89,65400.0,61.1198,61.1351,61.1122,61.1275,65400.0
2015-02-12 15:10:00,79.9,79.9,79.86,79.89,21900.0,61.1351,61.1351,61.1045,61.1275,21900.0
2015-02-12 15:20:00,79.89,79.9,79.89,79.9,7900.0,61.1275,61.1351,61.1275,61.1351,7900.0
2015-02-12 15:30:00,79.9,79.91,79.89,79.9,11000.0,61.1351,61.1428,61.1275,61.1351,11000.0
2015-02-12 15:40:00,79.91,79.91,79.89,79.9,15400.0,61.1428,61.1428,61.1275,61.1351,15400.0
2015-02-12 15:50:00,79.91,79.91,79.9,79.91,33400.0,61.1428,61.1428,61.1351,61.1428,33400.0
2015-02-13 09:30:00,79.96,79.96,79.88,79.94,12200.0,61.181,61.181,61.1198,61.1657,12200.0
2015-02-13 09:40:00,79.91,79.93,79.88,79.92,5300.0,61.1428,61.1581,61.1198,61.1504,5300.0
2015-02-13 09:50:00,79.91,79.93,79.9,79.93,9600.0,61.1428,61.1581,61.1351,61.1581,9600.0
2015-02-13 10:00:00,79.92,79.96,79.91,79.95,31400.0,61.1504,61.181,61.1428,61.1734,31400.0
2015-02-13 10:10:00,79.96,79.98,79.91,79.94,13900.0,61.181,61.1963,61.1428,61.1657,13900.0
2015-02-13 10:20:00,79.95,79.96,79.93,79.93,5000.0,61.1734,61.181,61.1581,61.1581,5000.0
2015-02-13 10:30:00,79.94,79.95,79.93,79.94,6600.0,61.1657,61.1734,61.1581,61.1657,6600.0
2015-02-13 10:40:00,79.95,79.96,79.93,79.95,36100.0,61.1734,61.181,61.1581,61.1734,36100.0
2015-02-13 10:50:00,79.96,79.96,79.94,79.95,13100.0,61.181,61.181,61.1657,61.1734,13100.0
2015-02-13 11:00:00,79.95,79.96,79.94,79.95,3600.0,61.1734,61.181,61.1657,61.1734,3600.0
2015-02-13 11:10:00,79.96,79.97,79.95,79.96,7100.0,61.181,61.1887,61.1734,61.181,7100.0
2015-02-13 11:20:00,79.96,79.97,79.95,79.96,9100.0,61.181,61.1887,61.1734,61.181,9100.0
2015-02-13 11:30:00,79.96,79.96,79.93,79.96,11800.0,61.181,61.181,61.1581,61.181,11800.0
2015-02-13 11:40:00,79.95,79.97,79.94,79.97,4300.0,61.1734,61.1887,61.1657,61.1887,4300.0
2015-02-13 11:50:00,79.97,79.98,79.95,79.98,4500.0,61.1887,61.1963,61.1734,61.1963,4500.0
2015-02-13 12:00:00,79.98,79.98,79.97,79.98,16300.0,61.1963,61.1963,61.1887,61.1963,16300.0
2015-02-13 12:10:00,79.98,79.98,79.96,79.97,8900.0,61.1963,61.1963,61.181,61.1887,8900.0
2015-02-13 12:20:00,79.99,79.99,79.97,79.98,9200.0,61.204,61.204,61.1887,61.1963,9200.0
2015-02-13 12:30:00,79.97,79.98,79.94,79.96,107500.0,61.1887,61.1963,61.1657,61.181,107500.0
2015-02-13 12:40:00,79.96,79.97,79.95,79.96,10100.0,61.181,61.1887,61.1734,61.181,10100.0
2015-02-13 12:50:00,79.96,79.97,79.95,79.96,6600.0,61.181,61.1887,61.1734,61.181,6600.0
2015-02-13 13:00:00,79.97,79.97,79.96,79.96,3200.0,61.1887,61.1887,61.181,61.181,3200.0
2015-02-13 13:10:00,79.96,79.97,79.95,79.96,11700.0,61.181,61.1887,61.1734,61.181,11700.0
2015-02-13 13:20:00,79.96,79.97,79.93,79.95,7200.0,61.181,61.1887,61.1581,61.1734,7200.0
2015-02-13 13:30:00,79.95,79.95,79.92,79.94,7200.0,61.1734,61.1734,61.1504,61.1657,7200.0
2015-02-13 13:40:00,79.93,79.95,79.92,79.95,4700.0,61.1581,61.1734,61.1504,61.1734,4700.0
2015-02-13 13:50:00,79.94,79.96,79.93,79.94,5500.0,61.1657,61.181,61.1581,61.1657,5500.0
2015-02-13 14:00:00,79.95,79.96,79.93,79.96,6500.0,61.1734,61.181,61.1581,61.181,6500.0
2015-02-13 14:10:00,79.95,79.96,79.95,79.96,2500.0,61.1734,61.181,61.1734,61.181,2500.0
2015-02-13 14:20:00,79.96,79.96,79.94,79.95,12800.0,61.181,61.181,61.1657,61.1734,12800.0
2015-02-13 14:30:00,79.96,79.97,79.95,79.97,7200.0,61.181,61.1887,61.1734,61.1887,7200.0
2015-02-13 14:40:00,79.97,79.97,79.94,79.96,6800.0,61.1887,61.1887,61.1657,61.181,6800.0
2015-02-13 14:50:00,79.96,79.96,79.94,79.96,7000.0,61.181,61.181,61.1657,61.181,7000.0
2015-02-13 15:00:00,79.94,79.95,79.93,79.94,8200.0,61.1657,61.1734,61.1581,61.1657,8200.0
2015-02-13 15:10:00,79.95,79.99,79.93,79.95,107600.0,61.1734,61.204,61.1581,61.1734,107600.0
2015-02-13 15:20:00,79.94,79.95,79.94,79.94,14000.0,61.1657,61.1734,61.1657,61.1657,14000.0
2015-02-13 15:30:00,79.95,79.97,79.94,79.97,10200.0,61.1734,61.1887,61.1657,61.1887,10200.0
2015-02-13 15:40:00,79.96,79.97,79.95,79.96,7000.0,61.181,61.1887,61.1734,61.181,7000.0
2015-02-13 15:50:00,79.95,79.96,79.94,79.96,17400.0,61.1734,61.181,61.1657,61.181,17400.0
2015-02-17 09:30:00,79.98,79.98,79.93,79.95,113900.0,61.1963,61.1963,61.1581,61.1734,113900.0
2015-02-17 09:40:00,79.93,79.96,79.93,79.96,4700.0,61.1581,61.181,61.1581,61.181,4700.0
2015-02-17 09:50:00,79.96,79.97,79.94,79.95,25100.0,61.181,61.1887,61.1657,61.1734,25100.0
2015-02-17 10:00:00,79.94,79.94,79.88,79.88,55500.0,61.1657,61.1657,61.1198,61.1198,55500.0
2015-02-17 10:10:00,79.93,79.93,79.9,79.92,28000.0,61.1581,61.1581,61.1351,61.1504,28000.0
2015-02-17 10:20:00,79.9,79.92,79.9,79.9,15300.0,61.1351,61.1504,61.1351,61.1351,15300.0
2015-02-17 10:30:00,79.9,79.91,79.88,79.9,6100.0,61.1351,61.1428,61.1198,61.1351,6100.0
2015-02-17 10:40:00,79.9,79.9,79.84,79.87,104200.0,61.1351,61.1351,61.0892,61.1122,104200.0
2015-02-17 10:50:00,79.87,79.87,79.86,79.87,7500.0,61.1122,61.1122,61.1045,61.1122,7500.0
2015-02-17 11:00:00,79.87,79.87,79.84,79.86,15500.0,61.1122,61.1122,61.0892,61.1045,15500.0
2015-02-17 11:10:00,79.84,79.85,79.83,79.84,10900.0,61.0892,61.0969,61.0816,61.0892,10900.0
2015-02-17 11:20:00,79.85,79.88,79.84,79.86,28000.0,61.0969,61.1198,61.0892,61.1045,28000.0
2015-02-17 11:30:00,79.86,79.86,79.84,79.85,31000.0,61.1045,61.1045,61.0892,61.0969,31000.0
2015-02-17 11:40:00,79.85,79.86,79.84,79.84,15500.0,61.0969,61.1045,61.0892,61.0892,15500.0
2015-02-17 11:50:00,79.85,79.85,79.84,79.85,7400.0,61.0969,61.0969,61.0892,61.0969,7400.0
2015-02-17 12:00:00,79.85,79.85,79.82,79.83,5800.0,61.0969,61.0969,61.0739,61.0816,5800.0
2015-02-17 12:10:00,79.83,79.83,79.81,79.82,2800.0,61.0816,61.0816,61.0663,61.0739,2800.0
2015-02-17 12:20:00,79.83,79.85,79.82,79.84,62900.0,61.0816,61.0969,61.0739,61.0892,62900.0
2015-02-17 12:30:00,79.84,79.84,79.81,79.82,8400.0,61.0892,61.0892,61.0663,61.0739,8400.0
2015-02-17 12:40:00,79.81,79.82,79.81,79.81,9400.0,61.0663,61.0739,61.0663,61.0663,9400.0
2015-02-17 12:50:00,79.81,79.82,79.8,79.8,9700.0,61.0663,61.0739,61.0586,61.0586,9700.0
2015-02-17 13:00:00,79.81,79.81,79.79,79.8,5100.0,61.0663,61.0663,61.051,61.0586,5100.0
2015-02-17 13:10:00,79.79,79.8,79.78,79.8,4500.0,61.051,61.0586,61.0433,61.0586,4500.0
2015-02-17 13:20:00,79.79,79.8,79.77,79.8,67600.0,61.051,61.0586,61.0356,61.0586,67600.0
2015-02-17 13:30:00,79.8,79.8,79.75,79.78,22800.0,61.0586,61.0586,61.0203,61.0433,22800.0
2015-02-17 13:40:00,79.78,79.8,79.77,79.78,14900.0,61.0433,61.0586,61.0356,61.0433,14900.0
2015-02-17 13:50:00,79.78,79.79,79.78,79.78,39300.0,61.0433,61.051,61.0433,61.0433,39300.0
2015-02-17 14:00:00,79.78,79.8,79.78,79.8,15200.0,61.0433,61.0586,61.0433,61.0586,15200.0
2015-02-17 14:10:00,79.8,79.81,79.79,79.8,20600.0,61.0586,61.0663,61.051,61.0586,20600.0
2015-02-17 14:20:00,79.79,79.8,79.78,79.78,18800.0,61.051,61.0586,61.0433,61.0433,18800.0
2015-02-17 14:30:00,79.79,79.8,79.78,79.78,14800.0,61.051,61.0586,61.0433,61.0433,14800.0
2015-02-17 14:40:00,79.79,79.79,79.77,79.77,18300.0,61.051,61.051,61.0356,61.0356,18300.0
2015-02-17 14:50:00,79.77,79.81,79.75,79.8,70300.0,61.0356,61.0663,61.0203,61.0586,70300.0
2015-02-17 15:00:00,79.81,79.81,79.79,79.8,23000.0,61.0663,61.0663,61.051,61.0586,23000.0
2015-02-17 15:10:00,79.79,79.81,79.79,79.8,10900.0,61.051,61.0663,61.051,61.0586,10900.0
2015-02-17 15:20:00,79.79,79.8,79.78,79.78,12200.0,61.051,61.0586,61.0433,61.0433,12200.0
2015-02-17 15:30:00,79.79,79.82,79.79,79.82,7800.0,61.051,61.0739,61.051,61.0739,7800.0
2015-02-17 15:40:00,79.83,79.84,79.81,79.83,18400.0,61.0816,61.0892,61.0663,61.0816,18400.0
2015-02-17 15:50:00,79.83,79.84,79.79,79.84,29300.0,61.0816,61.0892,61.051,61.0892,29300.0
2015-02-18 09:30:00,79.85,79.85,79.82,79.82,28100.0,61.0969,61.0969,61.0739,61.0739,28100.0
2015-02-18 09:40:00,79.82,79.83,79.79,79.8,15700.0,61.0739,61.0816,61.051,61.0586,15700.0
2015-02-18 09:50:00,79.8,79.82,79.79,79.82,6500.0,61.0586,61.0739,61.051,61.0739,6500.0
2015-02-18 10:00:00,79.82,79.82,79.79,79.81,12600.0,61.0739,61.0739,61.051,61.0663,12600.0
2015-02-18 10:10:00,79.8,79.84,79.8,79.83,14100.0,61.0586,61.0892,61.0586,61.0816,14100.0
2015-02-18 10:20:00,79.83,79.84,79.82,79.83,8900.0,61.0816,61.0892,61.0739,61.0816,8900.0
2015-02-18 10:30:00,79.82,79.84,79.8,79.84,22700.0,61.0739,61.0892,61.0586,61.0892,22700.0
2015-02-18 10:40:00,79.83,79.84,79.83,79.83,5900.0,61.0816,61.0892,61.0816,61.0816,5900.0
2015-02-18 10:50:00,79.84,79.85,79.83,79.85,12900.0,61.0892,61.0969,61.0816,61.0969,12900.0
2015-02-18 11:00:00,79.85,79.85,79.83,79.85,10300.0,61.0969,61.0969,61.0816,61.0969,10300.0
2015-02-18 11:10:00,79.83,79.85,79.83,79.85,14600.0,61.0816,61.0969,61.0816,61.0969,14600.0
2015-02-18 11:20:00,79.85,79.86,79.83,79.84,31100.0,61.0969,61.1045,61.0816,61.0892,31100.0
2015-02-18 11:30:00,79.84,79.84,79.83,79.84,11200.0,61.0892,61.0892,61.0816,61.0892,11200.0
2015-02-18 11:40:00,79.85,79.86,79.84,79.85,24000.0,61.0969,61.1045,61.0892,61.0969,24000.0
2015-02-18 11:50:00,79.86,79.86,79.84,79.86,9700.0,61.1045,61.1045,61.0892,61.1045,9700.0
2015-02-18 12:00:00,79.85,79.86,79.84,79.84,4300.0,61.0969,61.1045,61.0892,61.0892,4300.0
2015-02-18 12:10:00,79.84,79.84,79.83,79.84,5200.0,61.0892,61.0892,61.0816,61.0892,5200.0
2015-02-18 12:20:00,79.84,79.84,79.83,79.84,9200.0,61.0892,61.0892,61.0816,61.0892,9200.0
2015-02-18 12:30:00,79.83,79.84,79.83,79.83,3000.0,61.0816,61.0892,61.0816,61.0816,3000.0
2015-02-18 12:40:00,79.84,79.84,79.83,79.83,8300.0,61.0892,61.0892,61.0816,61.0816,8300.0
2015-02-18 12:50:00,79.84,79.86,79.83,79.83,20400.0,61.0892,61.1045,61.0816,61.0816,20400.0
2015-02-18 13:00:00,79.82,79.84,79.82,79.84,14500.0,61.0739,61.0892,61.0739,61.0892,14500.0
2015-02-18 13:10:00,79.84,79.84,79.83,79.84,12200.0,61.0892,61.0892,61.0816,61.0892,12200.0
2015-02-18 13:20:00,79.83,79.84,79.82,79.83,13700.0,61.0816,61.0892,61.0739,61.0816,13700.0
2015-02-18 13:30:00,79.82,79.83,79.82,79.83,3400.0,61.0739,61.0816,61.0739,61.0816,3400.0
2015-02-18 13:40:00,79.83,79.83,79.82,79.83,4300.0,61.0816,61.0816,61.0739,61.0816,4300.0
2015-02-18 13:50:00,79.81,79.85,79.81,79.85,14800.0,61.0663,61.0969,61.0663,61.0969,14800.0
2015-02-18 14:00:00,79.86,79.97,79.85,79.95,9700.0,61.1045,61.1887,61.0969,61.1734,9700.0
2015-02-18 14:10:00,79.94,79.94,79.91,79.91,11900.0,61.1657,61.1657,61.1428,61.1428,11900.0
2015-02-18 14:20:00,79.91,79.96,79.9,79.96,16900.0,61.1428,61.181,61.1351,61.181,16900.0
2015-02-18 14:30:00,79.95,79.96,79.94,79.95,4900.0,61.1734,61.181,61.1657,61.1734,4900.0
2015-02-18 14:40:00,79.95,79.97,79.95,79.97,2600.0,61.1734,61.1887,61.1734,61.1887,2600.0
2015-02-18 14:50:00,79.97,79.98,79.96,79.96,5500.0,61.1887,61.1963,61.181,61.181,5500.0
2015-02-18 15:00:00,79.93,79.96,79.93,79.95,5300.0,61.1581,61.181,61.1581,61.1734,5300.0
2015-02-18 15:10:00,79.96,79.97,79.94,79.95,8300.0,61.181,61.1887,61.1657,61.1734,8300.0
2015-02-18 15:20:00,79.97,79.97,79.95,79.96,7800.0,61.1887,61.1887,61.1734,61.181,7800.0
2015-02-18 15:30:00,79.97,79.98,79.95,79.98,4900.0,61.1887,61.1963,61.1734,61.1963,4900.0
2015-02-18 15:40:00,79.98,79.98,79.95,79.96,24800.0,61.1963,61.1963,61.1734,61.181,24800.0
2015-02-18 15:50:00,79.95,79.97,79.95,79.96,17500.0,61.1734,61.1887,61.1734,61.181,17500.0
2015-02-19 09:30:00,79.96,79.98,79.93,79.95,11500.0,61.181,61.1963,61.1581,61.1734,11500.0
2015-02-19 09:40:00,79.96,79.96,79.93,79.96,4400.0,61.181,61.181,61.1581,61.181,4400.0
2015-02-19 09:50:00,79.95,79.97,79.94,79.97,25800.0,61.1734,61.1887,61.1657,61.1887,25800.0
2015-02-19 10:00:00,79.96,79.99,79.94,79.95,38200.0,61.181,61.204,61.1657,61.1734,38200.0
2015-02-19 10:10:00,79.96,79.99,79.95,79.99,9600.0,61.181,61.204,61.1734,61.204,9600.0
2015-02-19 10:20:00,79.99,79.99,79.98,79.99,4500.0,61.204,61.204,61.1963,61.204,4500.0
2015-02-19 10:30:00,79.99,80.0,79.98,79.99,11800.0,61.204,61.2116,61.1963,61.204,11800.0
2015-02-19 10:40:00,80.0,80.0,79.98,79.99,3900.0,61.2116,61.2116,61.1963,61.204,3900.0
2015-02-19 10:50:00,79.99,79.99,79.98,79.99,7000.0,61.204,61.204,61.1963,61.204,7000.0
2015-02-19 11:00:00,79.98,79.98,79.97,79.97,21300.0,61.1963,61.1963,61.1887,61.1887,21300.0
2015-02-19 11:10:00,79.98,79.98,79.97,79.98,3900.0,61.1963,61.1963,61.1887,61.1963,3900.0
2015-02-19 11:20:00,79.97,79.97,79.96,79.96,5900.0,61.1887,61.1887,61.181,61.181,5900.0
2015-02-19 11:30:00,79.96,79.97,79.94,79.95,3000.0,61.181,61.1887,61.1657,61.1734,3000.0
2015-02-19 11:40:00,79.96,79.96,79.94,79.96,18200.0,61.181,61.181,61.1657,61.181,18200.0
2015-02-19 11:50:00,79.95,79.96,79.94,79.96,5600.0,61.1734,61.181,61.1657,61.181,5600.0
2015-02-19 12:00:00,79.96,79.97,79.94,79.94,20500.0,61.181,61.1887,61.1657,61.1657,20500.0
2015-02-19 12:10:00,79.95,79.96,79.94,79.96,16400.0,61.1734,61.181,61.1657,61.181,16400.0
2015-02-19 12:20:00,79.96,79.96,79.93,79.95,27800.0,61.181,61.181,61.1581,61.1734,27800.0
2015-02-19 12:30:00,79.95,79.96,79.94,79.95,6400.0,61.1734,61.181,61.1657,61.1734,6400.0
2015-02-19 12:40:00,79.95,79.95,79.93,79.94,8000.0,61.1734,61.1734,61.1581,61.1657,8000.0
2015-02-19 12:50:00,79.94,79.94,79.92,79.93,3300.0,61.1657,61.1657,61.1504,61.1581,3300.0
2015-02-19 13:00:00,79.93,79.94,79.92,79.92,7100.0,61.1581,61.1657,61.1504,61.1504,7100.0
2015-02-19 13:10:00,79.92,79.94,79.92,79.92,7400.0,61.1504,61.1657,61.1504,61.1504,7400.0
2015-02-19 13:20:00,79.92,79.93,79.9,79.9,21800.0,61.1504,61.1581,61.1351,61.1351,21800.0
2015-02-19 13:30:00,79.91,79.94,79.9,79.91,13600.0,61.1428,61.1657,61.1351,61.1428,13600.0
2015-02-19 13:40:00,79.92,79.92,79.9,79.92,9000.0,61.1504,61.1504,61.1351,61.1504,9000.0
2015-02-19 13:50:00,79.92,79.94,79.92,79.94,8300.0,61.1504,61.1657,61.1504,61.1657,8300.0
2015-02-19 14:00:00,79.94,79.94,79.92,79.94,15200.0,61.1657,61.1657,61.1504,61.1657,15200.0
2015-02-19 14:10:00,79.94,79.94,79.92,79.94,9500.0,61.1657,61.1657,61.1504,61.1657,9500.0
2015-02-19 14:20:00,79.93,79.94,79.93,79.93,6100.0,61.1581,61.1657,61.1581,61.1581,6100.0
2015-02-19 14:30:00,79.94,79.96,79.93,79.93,17000.0,61.1657,61.181,61.1581,61.1581,17000.0
2015-02-19 14:40:00,79.92,79.95,79.92,79.93,5900.0,61.1504,61.1734,61.1504,61.1581,5900.0
2015-02-19 14:50:00,79.94,79.95,79.91,79.93,12500.0,61.1657,61.1734,61.1428,61.1581,12500.0
2015-02-19 15:00:00,79.94,79.95,79.92,79.94,10400.0,61.1657,61.1734,61.1504,61.1657,10400.0
2015-02-19 15:10:00,79.95,79.95,79.94,79.95,16600.0,61.1734,61.1734,61.1657,61.1734,16600.0
2015-02-19 15:20:00,79.95,79.95,79.94,79.94,18900.0,61.1734,61.1734,61.1657,61.1657,18900.0
2015-02-19 15:30:00,79.94,79.96,79.94,79.95,24000.0,61.1657,61.181,61.1657,61.1734,24000.0
2015-02-19 15:40:00,79.95,79.96,79.92,79.92,11200.0,61.1734,61.181,61.1504,61.1504,11200.0
2015-02-19 15:50:00,79.93,79.95,79.92,79.95,10400.0,61.1581,61.1734,61.1504,61.1734,10400.0
2015-02-20 09:30:00,80.1,80.1,79.96,79.98,61900.0,61.2881,61.2881,61.181,61.1963,61900.0
2015-02-20 09:40:00,79.99,79.99,79.96,79.96,5200.0,61.204,61.204,61.181,61.181,5200.0
2015-02-20 09:50:00,79.97,80.0,79.97,79.99,2900.0,61.1887,61.2116,61.1887,61.204,2900.0
2015-02-20 10:00:00,79.99,80.0,79.96,80.0,24700.0,61.204,61.2116,61.181,61.2116,24700.0
2015-02-20 10:10:00,79.99,80.0,79.98,79.99,3900.0,61.204,61.2116,61.1963,61.204,3900.0
2015-02-20 10:20:00,79.99,80.0,79.98,79.99,2500.0,61.204,61.2116,61.1963,61.204,2500.0
2015-02-20 10:30:00,79.99,80.0,79.99,80.0,6200.0,61.204,61.2116,61.204,61.2116,6200.0
2015-02-20 10:40:00,80.0,80.0,79.97,79.98,9900.0,61.2116,61.2116,61.1887,61.1963,9900.0
2015-02-20 10:50:00,79.98,79.99,79.97,79.97,4800.0,61.1963,61.204,61.1887,61.1887,4800.0
2015-02-20 11:00:00,79.99,79.99,79.96,79.99,8200.0,61.204,61.204,61.181,61.204,8200.0
2015-02-20 11:10:00,79.99,79.99,79.96,79.97,5700.0,61.204,61.204,61.181,61.1887,5700.0
2015-02-20 11:20:00,79.98,79.98,79.95,79.96,6500.0,61.1963,61.1963,61.1734,61.181,6500.0
2015-02-20 11:30:00,79.96,79.97,79.95,79.95,11400.0,61.181,61.1887,61.1734,61.1734,11400.0
2015-02-20 11:40:00,79.95,79.98,79.95,79.97,4400.0,61.1734,61.1963,61.1734,61.1887,4400.0
2015-02-20 11:50:00,79.98,79.99,79.97,79.98,2900.0,61.1963,61.204,61.1887,61.1963,2900.0
2015-02-20 12:00:00,79.98,79.99,79.97,79.98,5000.0,61.1963,61.204,61.1887,61.1963,5000.0
2015-02-20 12:10:00,79.98,79.99,79.98,79.99,2100.0,61.1963,61.204,61.1963,61.204,2100.0
2015-02-20 12:20:00,80.0,80.02,79.99,80.02,8700.0,61.2116,61.2269,61.204,61.2269,8700.0
2015-02-20 12:30:00,80.02,80.03,79.97,79.98,30300.0,61.2269,61.2346,61.1887,61.1963,30300.0
2015-02-20 12:40:00,79.99,80.01,79.98,80.01,15700.0,61.204,61.2193,61.1963,61.2193,15700.0
2015-02-20 12:50:00,80.01,80.01,79.99,80.0,1000.0,61.2193,61.2193,61.204,61.2116,1000.0
2015-02-20 13:00:00,80.01,80.01,80.0,80.01,2700.0,61.2193,61.2193,61.2116,61.2193,2700.0
2015-02-20 13:10:00,80.01,80.01,80.0,80.0,8000.0,61.2193,61.2193,61.2116,61.2116,8000.0
2015-02-20 13:20:00,80.0,80.0,79.96,79.97,9600.0,61.2116,61.2116,61.181,61.1887,9600.0
2015-02-20 13:30:00,79.98,79.98,79.96,79.98,11300.0,61.1963,61.1963,61.181,61.1963,11300.0
2015-02-20 13:40:00,79.97,79.98,79.96,79.97,9600.0,61.1887,61.1963,61.181,61.1887,9600.0
2015-02-20 13:50:00,79.97,79.97,79.93,79.94,27800.0,61.1887,61.1887,61.1581,61.1657,27800.0
2015-02-20 14:00:00,79.95,79.98,79.94,79.97,15200.0,61.1734,61.1963,61.1657,61.1887,15200.0
2015-02-20 14:10:00,79.97,79.99,79.97,79.98,30400.0,61.1887,61.204,61.1887,61.1963,30400.0
2015-02-20 14:20:00,79.97,79.97,79.96,79.97,16600.0,61.1887,61.1887,61.181,61.1887,16600.0
2015-02-20 14:30:00,79.96,79.98,79.96,79.97,22800.0,61.181,61.1963,61.181,61.1887,22800.0
2015-02-20 14:40:00,79.97,79.97,79.94,79.94,24300.0,61.1887,61.1887,61.1657,61.1657,24300.0
2015-02-20 14:50:00,79.94,79.94,79.9,79.92,14100.0,61.1657,61.1657,61.1351,61.1504,14100.0
2015-02-20 15:00:00,79.93,79.95,79.91,79.93,12600.0,61.1581,61.1734,61.1428,61.1581,12600.0
2015-02-20 15:10:00,79.92,79.93,79.91,79.93,14900.0,61.1504,61.1581,61.1428,61.1581,14900.0
2015-02-20 15:20:00,79.92,79.93,79.91,79.92,10700.0,61.1504,61.1581,61.1428,61.1504,10700.0
2015-02-20 15:30:00,79.92,79.95,79.92,79.95,12600.0,61.1504,61.1734,61.1504,61.1734,12600.0
2015-02-20 15:40:00,79.95,79.95,79.94,79.95,19400.0,61.1734,61.1734,61.1657,61.1734,19400.0
2015-02-20 15:50:00,79.95,79.96,79.94,79.96,25000.0,61.1734,61.181,61.1657,61.181,25000.0
2015-02-23 09:30:00,80.02,80.06,79.98,79.99,30900.0,61.2269,61.2575,61.1963,61.204,30900.0
2015-02-23 09:40:00,79.99,80.01,79.97,79.97,6800.0,61.204,61.2193,61.1887,61.1887,6800.0
2015-02-23 09:50:00,79.98,79.99,79.96,79.97,7400.0,61.1963,61.204,61.181,61.1887,7400.0
2015-02-23 10:00:00,79.97,80.01,79.96,79.98,11000.0,61.1887,61.2193,61.181,61.1963,11000.0
2015-02-23 10:10:00,80.01,80.01,79.98,80.0,13100.0,61.2193,61.2193,61.1963,61.2116,13100.0
2015-02-23 10:20:00,80.0,80.01,79.99,80.01,6400.0,61.2116,61.2193,61.204,61.2193,6400.0
2015-02-23 10:30:00,80.0,80.01,79.99,80.01,11400.0,61.2116,61.2193,61.204,61.2193,11400.0
2015-02-23 10:40:00,79.99,80.03,79.99,80.01,7900.0,61.204,61.2346,61.204,61.2193,7900.0
2015-02-23 10:50:00,80.02,80.03,80.01,80.02,5800.0,61.2269,61.2346,61.2193,61.2269,5800.0
2015-02-23 11:00:00,80.02,80.02,80.0,80.01,7300.0,61.2269,61.2269,61.2116,61.2193,7300.0
2015-02-23 11:10:00,80.02,80.02,80.0,80.01,7400.0,61.2269,61.2269,61.2116,61.2193,7400.0
2015-02-23 11:20:00,80.01,80.02,79.98,80.0,7100.0,61.2193,61.2269,61.1963,61.2116,7100.0
2015-02-23 11:30:00,79.99,80.0,79.98,79.99,10500.0,61.204,61.2116,61.1963,61.204,10500.0
2015-02-23 11:40:00,79.98,79.99,79.98,79.99,9100.0,61.1963,61.204,61.1963,61.204,9100.0
2015-02-23 11:50:00,79.99,79.99,79.98,79.98,42000.0,61.204,61.204,61.1963,61.1963,42000.0
2015-02-23 12:00:00,79.98,80.0,79.98,79.98,75800.0,61.1963,61.2116,61.1963,61.1963,75800.0
2015-02-23 12:10:00,79.98,80.0,79.98,79.99,7800.0,61.1963,61.2116,61.1963,61.204,7800.0
2015-02-23 12:20:00,79.99,80.0,79.98,79.99,11300.0,61.204,61.2116,61.1963,61.204,11300.0
2015-02-23 12:30:00,79.99,80.0,79.98,79.98,21400.0,61.204,61.2116,61.1963,61.1963,21400.0
2015-02-23 12:40:00,79.99,80.0,79.98,79.98,6700.0,61.204,61.2116,61.1963,61.1963,6700.0
2015-02-23 12:50:00,79.99,80.0,79.98,79.98,22300.0,61.204,61.2116,61.1963,61.1963,22300.0
2015-02-23 13:00:00,79.99,79.99,79.97,79.97,8200.0,61.204,61.204,61.1887,61.1887,8200.0
2015-02-23 13:10:00,79.97,79.99,79.96,79.97,45300.0,61.1887,61.204,61.181,61.1887,45300.0
2015-02-23 13:20:00,79.97,79.98,79.97,79.98,30000.0,61.1887,61.1963,61.1887,61.1963,30000.0
2015-02-23 13:30:00,79.98,79.98,79.94,79.95,161500.0,61.1963,61.1963,61.1657,61.1734,161500.0
2015-02-23 13:40:00,79.95,79.95,79.93,79.93,21600.0,61.1734,61.1734,61.1581,61.1581,21600.0
2015-02-23 13:50:00,79.94,79.94,79.91,79.91,27300.0,61.1657,61.1657,61.1428,61.1428,27300.0
2015-02-23 14:00:00,79.92,79.92,79.91,79.91,39100.0,61.1504,61.1504,61.1428,61.1428,39100.0
2015-02-23 14:10:00,79.91,79.92,79.91,79.92,23800.0,61.1428,61.1504,61.1428,61.1504,23800.0
2015-02-23 14:20:00,79.91,79.94,79.91,79.93,38700.0,61.1428,61.1657,61.1428,61.1581,38700.0
2015-02-23 14:30:00,79.94,79.96,79.91,79.91,272400.0,61.1657,61.181,61.1428,61.1428,272400.0
2015-02-23 14:40:00,79.95,79.96,79.91,79.91,203800.0,61.1734,61.181,61.1428,61.1428,203800.0
2015-02-23 14:50:00,79.93,79.95,79.92,79.95,25600.0,61.1581,61.1734,61.1504,61.1734,25600.0
2015-02-23 15:00:00,79.94,79.94,79.9,79.92,34700.0,61.1657,61.1657,61.1351,61.1504,34700.0
2015-02-23 15:10:00,79.93,79.95,79.92,79.92,14100.0,61.1581,61.1734,61.1504,61.1504,14100.0
2015-02-23 15:20:00,79.91,79.92,79.91,79.92,11600.0,61.1428,61.1504,61.1428,61.1504,11600.0
2015-02-23 15:30:00,79.91,79.92,79.9,79.91,198100.0,61.1428,61.1504,61.1351,61.1428,198100.0
2015-02-23 15:40:00,79.92,79.92,79.91,79.91,28500.0,61.1504,61.1504,61.1428,61.1428,28500.0
2015-02-23 15:50:00,79.93,79.93,79.91,79.92,27600.0,61.1581,61.1581,61.1428,61.1504,27600.0
2015-02-24 09:30:00,79.9,79.92,79.9,79.9,47000.0,61.1351,61.1504,61.1351,61.1351,47000.0
2015-02-24 09:40:00,79.9,79.92,79.9,79.9,19000.0,61.1351,61.1504,61.1351,61.1351,19000.0
2015-02-24 09:50:00,79.9,79.92,79.9,79.91,11900.0,61.1351,61.1504,61.1351,61.1428,11900.0
2015-02-24 10:00:00,79.92,79.92,79.87,79.9,18300.0,61.1504,61.1504,61.1122,61.1351,18300.0
2015-02-24 10:10:00,79.89,79.96,79.88,79.96,13100.0,61.1275,61.181,61.1198,61.181,13100.0
2015-02-24 10:20:00,79.96,79.99,79.96,79.96,18400.0,61.181,61.204,61.181,61.181,18400.0
2015-02-24 10:30:00,79.95,80.0,79.94,79.97,11700.0,61.1734,61.2116,61.1657,61.1887,11700.0
2015-02-24 10:40:00,79.97,80.02,79.97,80.01,5800.0,61.1887,61.2269,61.1887,61.2193,5800.0
2015-02-24 10:50:00,80.02,80.02,80.01,80.02,9100.0,61.2269,61.2269,61.2193,61.2269,9100.0
2015-02-24 11:00:00,80.02,80.02,79.99,80.01,5100.0,61.2269,61.2269,61.204,61.2193,5100.0
2015-02-24 11:10:00,80.02,80.02,80.0,80.02,5000.0,61.2269,61.2269,61.2116,61.2269,5000.0
2015-02-24 11:20:00,80.01,80.04,80.01,80.04,244200.0,61.2193,61.2422,61.2193,61.2422,244200.0
2015-02-24 11:30:00,80.03,80.04,80.02,80.04,11600.0,61.2346,61.2422,61.2269,61.2422,11600.0
2015-02-24 11:40:00,80.04,80.04,80.02,80.03,18900.0,61.2422,61.2422,61.2269,61.2346,18900.0
2015-02-24 11:50:00,80.03,80.03,80.02,80.03,5500.0,61.2346,61.2346,61.2269,61.2346,5500.0
2015-02-24 12:00:00,80.03,80.03,80.02,80.03,7500.0,61.2346,61.2346,61.2269,61.2346,7500.0
2015-02-24 12:10:00,80.03,80.05,80.02,80.05,126100.0,61.2346,61.2499,61.2269,61.2499,126100.0
2015-02-24 12:20:00,80.06,80.06,80.04,80.05,15800.0,61.2575,61.2575,61.2422,61.2499,15800.0
2015-02-24 12:30:00,80.04,80.06,80.04,80.05,7000.0,61.2422,61.2575,61.2422,61.2499,7000.0
2015-02-24 12:40:00,80.06,80.07,80.05,80.06,5300.0,61.2575,61.2652,61.2499,61.2575,5300.0
2015-02-24 12:50:00,80.06,80.08,80.06,80.08,6000.0,61.2575,61.2728,61.2575,61.2728,6000.0
2015-02-24 13:00:00,80.06,80.06,80.04,80.05,6100.0,61.2575,61.2575,61.2422,61.2499,6100.0
2015-02-24 13:10:00,80.05,80.06,80.04,80.05,12900.0,61.2499,61.2575,61.2422,61.2499,12900.0
2015-02-24 13:20:00,80.05,80.08,80.04,80.07,21700.0,61.2499,61.2728,61.2422,61.2652,21700.0
2015-02-24 13:30:00,80.07,80.09,80.06,80.09,245500.0,61.2652,61.2805,61.2575,61.2805,245500.0
2015-02-24 13:40:00,80.08,80.1,80.08,80.09,7800.0,61.2728,61.2881,61.2728,61.2805,7800.0
2015-02-24 13:50:00,80.1,80.12,80.09,80.12,8400.0,61.2881,61.3034,61.2805,61.3034,8400.0
2015-02-24 14:00:00,80.12,80.12,80.11,80.12,5500.0,61.3034,61.3034,61.2958,61.3034,5500.0
2015-02-24 14:10:00,80.12,80.13,80.1,80.12,23400.0,61.3034,61.3111,61.2881,61.3034,23400.0
2015-02-24 14:20:00,80.11,80.13,80.11,80.12,15900.0,61.2958,61.3111,61.2958,61.3034,15900.0
2015-02-24 14:30:00,80.12,80.12,80.09,80.12,60000.0,61.3034,61.3034,61.2805,61.3034,60000.0
2015-02-24 14:40:00,80.12,80.13,80.1,80.13,83700.0,61.3034,61.3111,61.2881,61.3111,83700.0
2015-02-24 14:50:00,80.13,80.13,80.12,80.12,35800.0,61.3111,61.3111,61.3034,61.3034,35800.0
2015-02-24 15:00:00,80.12,80.13,80.12,80.13,8900.0,61.3034,61.3111,61.3034,61.3111,8900.0
2015-02-24 15:10:00,80.13,80.14,80.12,80.13,160700.0,61.3111,61.3188,61.3034,61.3111,160700.0
2015-02-24 15:20:00,80.12,80.13,80.12,80.12,5500.0,61.3034,61.3111,61.3034,61.3034,5500.0
2015-02-24 15:30:00,80.13,80.14,80.12,80.13,184300.0,61.3111,61.3188,61.3034,61.3111,184300.0
2015-02-24 15:40:00,80.12,80.13,80.11,80.13,33900.0,61.3034,61.3111,61.2958,61.3111,33900.0
2015-02-24 15:50:00,80.12,80.13,80.12,80.13,24300.0,61.3034,61.3111,61.3034,61.3111,24300.0
2015-02-25 09:30:00,80.04,80.09,80.04,80.09,42900.0,61.2422,61.2805,61.2422,61.2805,42900.0
2015-02-25 09:40:00,80.08,80.09,80.07,80.08,16800.0,61.2728,61.2805,61.2652,61.2728,16800.0
2015-02-25 09:50:00,80.07,80.09,80.07,80.08,9400.0,61.2652,61.2805,61.2652,61.2728,9400.0
2015-02-25 10:00:00,80.08,80.08,80.06,80.07,3700.0,61.2728,61.2728,61.2575,61.2652,3700.0
2015-02-25 10:10:00,80.07,80.08,80.06,80.08,4500.0,61.2652,61.2728,61.2575,61.2728,4500.0
2015-02-25 10:20:00,80.07,80.09,80.06,80.07,8300.0,61.2652,61.2805,61.2575,61.2652,8300.0
2015-02-25 10:30:00,80.07,80.09,80.06,80.09,6600.0,61.2652,61.2805,61.2575,61.2805,6600.0
2015-02-25 10:40:00,80.07,80.11,80.07,80.09,11300.0,61.2652,61.2958,61.2652,61.2805,11300.0
2015-02-25 10:50:00,80.09,80.11,80.09,80.1,10400.0,61.2805,61.2958,61.2805,61.2881,10400.0
2015-02-25 11:00:00,80.1,80.11,80.1,80.11,17500.0,61.2881,61.2958,61.2881,61.2958,17500.0
2015-02-25 11:10:00,80.1,80.11,80.1,80.1,8800.0,61.2881,61.2958,61.2881,61.2881,8800.0
2015-02-25 11:20:00,80.1,80.1,80.08,80.09,2100.0,61.2881,61.2881,61.2728,61.2805,2100.0
2015-02-25 11:30:00,80.08,80.1,80.08,80.09,4900.0,61.2728,61.2881,61.2728,61.2805,4900.0
2015-02-25 11:40:00,80.08,80.11,80.08,80.1,13100.0,61.2728,61.2958,61.2728,61.2881,13100.0
2015-02-25 11:50:00,80.09,80.11,80.09,80.1,5300.0,61.2805,61.2958,61.2805,61.2881,5300.0
2015-02-25 12:00:00,80.09,80.11,80.09,80.09,3600.0,61.2805,61.2958,61.2805,61.2805,3600.0
2015-02-25 12:10:00,80.09,80.11,80.09,80.1,3500.0,61.2805,61.2958,61.2805,61.2881,3500.0
2015-02-25 12:20:00,80.09,80.11,80.09,80.11,7800.0,61.2805,61.2958,61.2805,61.2958,7800.0
2015-02-25 12:30:00,80.09,80.11,80.09,80.11,8300.0,61.2805,61.2958,61.2805,61.2958,8300.0
2015-02-25 12:40:00,80.11,80.11,80.1,80.11,7500.0,61.2958,61.2958,61.2881,61.2958,7500.0
2015-02-25 12:50:00,80.11,80.12,80.1,80.12,9900.0,61.2958,61.3034,61.2881,61.3034,9900.0
2015-02-25 13:00:00,80.12,80.12,80.09,80.09,50800.0,61.3034,61.3034,61.2805,61.2805,50800.0
2015-02-25 13:10:00,80.09,80.11,80.09,80.1,4900.0,61.2805,61.2958,61.2805,61.2881,4900.0
2015-02-25 13:20:00,80.11,80.11,80.1,80.11,8200.0,61.2958,61.2958,61.2881,61.2958,8200.0
2015-02-25 13:30:00,80.1,80.12,80.1,80.12,12000.0,61.2881,61.3034,61.2881,61.3034,12000.0
2015-02-25 13:40:00,80.11,80.13,80.1,80.11,38900.0,61.2958,61.3111,61.2881,61.2958,38900.0
2015-02-25 13:50:00,80.11,80.14,80.1,80.13,35100.0,61.2958,61.3188,61.2881,61.3111,35100.0
2015-02-25 14:00:00,80.14,80.14,80.13,80.14,5100.0,61.3188,61.3188,61.3111,61.3188,5100.0
2015-02-25 14:10:00,80.13,80.14,80.12,80.14,7400.0,61.3111,61.3188,61.3034,61.3188,7400.0
2015-02-25 14:20:00,80.13,80.14,80.12,80.14,8500.0,61.3111,61.3188,61.3034,61.3188,8500.0
2015-02-25 14:30:00,80.13,80.14,80.12,80.13,18100.0,61.3111,61.3188,61.3034,61.3111,18100.0
2015-02-25 14:40:00,80.12,80.14,80.11,80.11,10300.0,61.3034,61.3188,61.2958,61.2958,10300.0
2015-02-25 14:50:00,80.11,80.12,80.1,80.12,14900.0,61.2958,61.3034,61.2881,61.3034,14900.0
2015-02-25 15:00:00,80.11,80.12,80.1,80.12,4600.0,61.2958,61.3034,61.2881,61.3034,4600.0
2015-02-25 15:10:00,80.12,80.14,80.11,80.13,5900.0,61.3034,61.3188,61.2958,61.3111,5900.0
2015-02-25 15:20:00,80.13,80.14,80.11,80.11,6300.0,61.3111,61.3188,61.2958,61.2958,6300.0
2015-02-25 15:30:00,80.12,80.14,80.11,80.13,18300.0,61.3034,61.3188,61.2958,61.3111,18300.0
2015-02-25 15:40:00,80.13,80.14,80.11,80.12,9700.0,61.3111,61.3188,61.2958,61.3034,9700.0
2015-02-25 15:50:00,80.13,80.13,80.12,80.12,7800.0,61.3111,61.3111,61.3034,61.3034,7800.0
2015-02-26 09:30:00,80.09,80.09,80.01,80.06,101100.0,61.2805,61.2805,61.2193,61.2575,101100.0
2015-02-26 09:40:00,80.06,80.07,80.04,80.06,2700.0,61.2575,61.2652,61.2422,61.2575,2700.0
2015-02-26 09:50:00,80.07,80.1,80.06,80.08,3900.0,61.2652,61.2881,61.2575,61.2728,3900.0
2015-02-26 10:00:00,80.1,80.11,80.08,80.11,37300.0,61.2881,61.2958,61.2728,61.2958,37300.0
2015-02-26 10:10:00,80.11,80.11,80.08,80.11,7800.0,61.2958,61.2958,61.2728,61.2958,7800.0
2015-02-26 10:20:00,80.11,80.12,80.09,80.11,20300.0,61.2958,61.3034,61.2805,61.2958,20300.0
2015-02-26 10:30:00,80.12,80.12,80.1,80.11,8200.0,61.3034,61.3034,61.2881,61.2958,8200.0
2015-02-26 10:40:00,80.11,80.11,80.09,80.1,7900.0,61.2958,61.2958,61.2805,61.2881,7900.0
2015-02-26 10:50:00,80.1,80.11,80.08,80.1,6900.0,61.2881,61.2958,61.2728,61.2881,6900.0
2015-02-26 11:00:00,80.1,80.1,80.06,80.07,25000.0,61.2881,61.2881,61.2575,61.2652,25000.0
2015-02-26 11:10:00,80.08,80.08,80.06,80.06,6100.0,61.2728,61.2728,61.2575,61.2575,6100.0
2015-02-26 11:20:00,80.07,80.1,80.06,80.09,9400.0,61.2652,61.2881,61.2575,61.2805,9400.0
2015-02-26 11:30:00,80.09,80.1,80.09,80.1,7800.0,61.2805,61.2881,61.2805,61.2881,7800.0
2015-02-26 11:40:00,80.1,80.1,80.08,80.09,13700.0,61.2881,61.2881,61.2728,61.2805,13700.0
2015-02-26 11:50:00,80.1,80.1,80.09,80.09,7600.0,61.2881,61.2881,61.2805,61.2805,7600.0
2015-02-26 12:00:00,80.09,80.1,80.09,80.1,12100.0,61.2805,61.2881,61.2805,61.2881,12100.0
2015-02-26 12:10:00,80.1,80.1,80.06,80.07,24000.0,61.2881,61.2881,61.2575,61.2652,24000.0
2015-02-26 12:20:00,80.09,80.1,80.07,80.09,24300.0,61.2805,61.2881,61.2652,61.2805,24300.0
2015-02-26 12:30:00,80.1,80.1,80.07,80.09,10400.0,61.2881,61.2881,61.2652,61.2805,10400.0
2015-02-26 12:40:00,80.08,80.1,80.08,80.09,9300.0,61.2728,61.2881,61.2728,61.2805,9300.0
2015-02-26 12:50:00,80.09,80.09,80.08,80.09,5900.0,61.2805,61.2805,61.2728,61.2805,5900.0
2015-02-26 13:00:00,80.08,80.09,80.06,80.06,4800.0,61.2728,61.2805,61.2575,61.2575,4800.0
2015-02-26 13:10:00,80.06,80.07,80.06,80.07,5000.0,61.2575,61.2652,61.2575,61.2652,5000.0
2015-02-26 13:20:00,80.07,80.08,80.06,80.06,12300.0,61.2652,61.2728,61.2575,61.2575,12300.0
2015-02-26 13:30:00,80.07,80.08,80.06,80.07,14400.0,61.2652,61.2728,61.2575,61.2652,14400.0
2015-02-26 13:40:00,80.08,80.1,80.06,80.09,21800.0,61.2728,61.2881,61.2575,61.2805,21800.0
2015-02-26 13:50:00,80.09,80.09,80.07,80.09,6700.0,61.2805,61.2805,61.2652,61.2805,6700.0
2015-02-26 14:00:00,80.09,80.09,80.06,80.07,10200.0,61.2805,61.2805,61.2575,61.2652,10200.0
2015-02-26 14:10:00,80.06,80.09,80.06,80.08,28700.0,61.2575,61.2805,61.2575,61.2728,28700.0
2015-02-26 14:20:00,80.08,80.08,80.07,80.08,9100.0,61.2728,61.2728,61.2652,61.2728,9100.0
2015-02-26 14:30:00,80.07,80.09,80.07,80.09,6800.0,61.2652,61.2805,61.2652,61.2805,6800.0
2015-02-26 14:40:00,80.09,80.09,80.07,80.08,16900.0,61.2805,61.2805,61.2652,61.2728,16900.0
2015-02-26 14:50:00,80.07,80.08,80.07,80.08,4600.0,61.2652,61.2728,61.2652,61.2728,4600.0
2015-02-26 15:00:00,80.07,80.09,80.07,80.07,8700.0,61.2652,61.2805,61.2652,61.2652,8700.0
2015-02-26 15:10:00,80.08,80.08,80.07,80.08,4100.0,61.2728,61.2728,61.2652,61.2728,4100.0
2015-02-26 15:20:00,80.08,80.08,80.05,80.06,20400.0,61.2728,61.2728,61.2499,61.2575,20400.0
2015-02-26 15:30:00,80.06,80.06,80.03,80.04,11900.0,61.2575,61.2575,61.2346,61.2422,11900.0
2015-02-26 15:40:00,80.04,80.05,80.02,80.05,23300.0,61.2422,61.2499,61.2269,61.2499,23300.0
2015-02-26 15:50:00,80.04,80.05,80.03,80.04,10300.0,61.2422,61.2499,61.2346,61.2422,10300.0
2015-02-27 09:30:00,80.03,80.05,80.01,80.01,30400.0,61.2346,61.2499,61.2193,61.2193,30400.0
2015-02-27 09:40:00,80.02,80.07,80.01,80.04,8200.0,61.2269,61.2652,61.2193,61.2422,8200.0
2015-02-27 09:50:00,80.06,80.07,80.0,80.0,9300.0,61.2575,61.2652,61.2116,61.2116,9300.0
2015-02-27 10:00:00,80.0,80.05,80.0,80.0,11400.0,61.2116,61.2499,61.2116,61.2116,11400.0
2015-02-27 10:10:00,80.0,80.03,79.99,79.99,6400.0,61.2116,61.2346,61.204,61.204,6400.0
2015-02-27 10:20:00,79.99,80.01,79.99,80.01,8000.0,61.204,61.2193,61.204,61.2193,8000.0
2015-02-27 10:30:00,80.0,80.02,79.99,80.0,3300.0,61.2116,61.2269,61.204,61.2116,3300.0
2015-02-27 10:40:00,80.0,80.02,80.0,80.01,7700.0,61.2116,61.2269,61.2116,61.2193,7700.0
2015-02-27 10:50:00,80.01,80.03,80.0,80.02,11000.0,61.2193,61.2346,61.2116,61.2269,11000.0
2015-02-27 11:00:00,80.0,80.03,80.0,80.0,6100.0,61.2116,61.2346,61.2116,61.2116,6100.0
2015-02-27 11:10:00,80.01,80.01,80.0,80.0,8800.0,61.2193,61.2193,61.2116,61.2116,8800.0
2015-02-27 11:20:00,80.01,80.04,80.0,80.04,7700.0,61.2193,61.2422,61.2116,61.2422,7700.0
2015-02-27 11:30:00,80.03,80.04,80.02,80.04,7100.0,61.2346,61.2422,61.2269,61.2422,7100.0
2015-02-27 11:40:00,80.04,80.06,80.02,80.02,14700.0,61.2422,61.2575,61.2269,61.2269,14700.0
2015-02-27 11:50:00,80.02,80.04,80.02,80.02,3100.0,61.2269,61.2422,61.2269,61.2269,3100.0
2015-02-27 12:00:00,80.02,80.03,80.0,80.0,19500.0,61.2269,61.2346,61.2116,61.2116,19500.0
2015-02-27 12:10:00,80.01,80.01,80.0,80.0,7000.0,61.2193,61.2193,61.2116,61.2116,7000.0
2015-02-27 12:20:00,80.0,80.04,80.0,80.04,3100.0,61.2116,61.2422,61.2116,61.2422,3100.0
2015-02-27 12:30:00,80.03,80.04,80.01,80.03,12000.0,61.2346,61.2422,61.2193,61.2346,12000.0
2015-02-27 12:40:00,80.03,80.04,80.01,80.01,7900.0,61.2346,61.2422,61.2193,61.2193,7900.0
2015-02-27 12:50:00,80.01,80.03,80.01,80.02,9100.0,61.2193,61.2346,61.2193,61.2269,9100.0
2015-02-27 13:00:00,80.02,80.03,80.01,80.01,3200.0,61.2269,61.2346,61.2193,61.2193,3200.0
2015-02-27 13:10:00,80.01,80.04,80.01,80.04,20700.0,61.2193,61.2422,61.2193,61.2422,20700.0
2015-02-27 13:20:00,80.04,80.05,80.03,80.05,16000.0,61.2422,61.2499,61.2346,61.2499,16000.0
2015-02-27 13:30:00,80.05,80.06,80.04,80.05,23900.0,61.2499,61.2575,61.2422,61.2499,23900.0
2015-02-27 13:40:00,80.06,80.06,80.05,80.06,7400.0,61.2575,61.2575,61.2499,61.2575,7400.0
2015-02-27 13:50:00,80.05,80.06,80.05,80.06,3400.0,61.2499,61.2575,61.2499,61.2575,3400.0
2015-02-27 14:00:00,80.06,80.06,80.04,80.04,6500.0,61.2575,61.2575,61.2422,61.2422,6500.0
2015-02-27 14:10:00,80.04,80.06,80.02,80.05,8300.0,61.2422,61.2575,61.2269,61.2499,8300.0
2015-02-27 14:20:00,80.06,80.06,80.04,80.05,15100.0,61.2575,61.2575,61.2422,61.2499,15100.0
2015-02-27 14:30:00,80.06,80.06,80.03,80.05,46700.0,61.2575,61.2575,61.2346,61.2499,46700.0
2015-02-27 14:40:00,80.05,80.05,80.04,80.04,11100.0,61.2499,61.2499,61.2422,61.2422,11100.0
2015-02-27 14:50:00,80.05,80.05,80.03,80.04,226400.0,61.2499,61.2499,61.2346,61.2422,226400.0
2015-02-27 15:00:00,80.04,80.04,80.01,80.03,9700.0,61.2422,61.2422,61.2193,61.2346,9700.0
2015-02-27 15:10:00,80.03,80.04,80.02,80.03,5100.0,61.2346,61.2422,61.2269,61.2346,5100.0
2015-02-27 15:20:00,80.02,80.03,80.02,80.02,3200.0,61.2269,61.2346,61.2269,61.2269,3200.0
2015-02-27 15:30:00,80.02,80.02,80.01,80.01,11800.0,61.2269,61.2269,61.2193,61.2193,11800.0
2015-02-27 15:40:00,80.02,80.02,80.0,80.0,142800.0,61.2269,61.2269,61.2116,61.2116,142800.0
2015-02-27 15:50:00,80.03,80.1,80.01,80.09,125600.0,61.2346,61.2881,61.2193,61.2805,125600.0
2015-03-02 09:30:00,80.0,80.01,79.95,79.97,77800.0,61.3067,61.3143,61.2683,61.2837,77800.0
2015-03-02 09:40:00,79.95,79.98,79.92,79.92,10800.0,61.2683,61.2913,61.2453,61.2453,10800.0
2015-03-02 09:50:00,79.93,79.98,79.92,79.95,2200.0,61.253,61.2913,61.2453,61.2683,2200.0
2015-03-02 10:00:00,79.97,79.97,79.93,79.94,3300.0,61.2837,61.2837,61.253,61.2607,3300.0
2015-03-02 10:10:00,79.94,79.94,79.92,79.93,11000.0,61.2607,61.2607,61.2453,61.253,11000.0
2015-03-02 10:20:00,79.92,79.93,79.91,79.91,4500.0,61.2453,61.253,61.2377,61.2377,4500.0
2015-03-02 10:30:00,79.91,79.93,79.91,79.91,25700.0,61.2377,61.253,61.2377,61.2377,25700.0
2015-03-02 10:40:00,79.91,79.93,79.91,79.91,2100.0,61.2377,61.253,61.2377,61.2377,2100.0
2015-03-02 10:50:00,79.93,79.93,79.91,79.92,8300.0,61.253,61.253,61.2377,61.2453,8300.0
2015-03-02 11:00:00,79.91,79.91,79.9,79.91,6800.0,61.2377,61.2377,61.23,61.2377,6800.0
2015-03-02 11:10:00,79.91,79.92,79.9,79.92,25300.0,61.2377,61.2453,61.23,61.2453,25300.0
2015-03-02 11:20:00,79.91,79.91,79.9,79.91,5500.0,61.2377,61.2377,61.23,61.2377,5500.0
2015-03-02 11:30:00,79.91,79.91,79.89,79.9,6100.0,61.2377,61.2377,61.2224,61.23,6100.0
2015-03-02 11:40:00,79.9,79.9,79.89,79.9,2200.0,61.23,61.23,61.2224,61.23,2200.0
2015-03-02 11:50:00,79.89,79.9,79.89,79.9,2900.0,61.2224,61.23,61.2224,61.23,2900.0
2015-03-02 12:00:00,79.9,79.92,79.89,79.9,7700.0,61.23,61.2453,61.2224,61.23,7700.0
2015-03-02 12:10:00,79.91,79.93,79.9,79.91,31500.0,61.2377,61.253,61.23,61.2377,31500.0
2015-03-02 12:20:00,79.91,79.92,79.9,79.92,5500.0,61.2377,61.2453,61.23,61.2453,5500.0
2015-03-02 12:30:00,79.91,79.92,79.9,79.91,8200.0,61.2377,61.2453,61.23,61.2377,8200.0
2015-03-02 12:40:00,79.9,79.91,79.9,79.9,10900.0,61.23,61.2377,61.23,61.23,10900.0
2015-03-02 12:50:00,79.91,79.91,79.87,79.87,28000.0,61.2377,61.2377,61.207,61.207,28000.0
2015-03-02 13:00:00,79.87,79.9,79.86,79.9,17700.0,61.207,61.23,61.1994,61.23,17700.0
2015-03-02 13:10:00,79.9,79.92,79.89,79.9,12400.0,61.23,61.2453,61.2224,61.23,12400.0
2015-03-02 13:20:00,79.89,79.9,79.86,79.86,23300.0,61.2224,61.23,61.1994,61.1994,23300.0
2015-03-02 13:30:00,79.86,79.91,79.85,79.88,26700.0,61.1994,61.2377,61.1917,61.2147,26700.0
2015-03-02 13:40:00,79.9,79.91,79.88,79.9,21500.0,61.23,61.2377,61.2147,61.23,21500.0
2015-03-02 13:50:00,79.91,79.92,79.9,79.92,3300.0,61.2377,61.2453,61.23,61.2453,3300.0
2015-03-02 14:00:00,79.92,79.92,79.9,79.91,13000.0,61.2453,61.2453,61.23,61.2377,13000.0
2015-03-02 14:10:00,79.91,79.92,79.89,79.9,23300.0,61.2377,61.2453,61.2224,61.23,23300.0
2015-03-02 14:20:00,79.9,79.91,79.88,79.89,34000.0,61.23,61.2377,61.2147,61.2224,34000.0
2015-03-02 14:30:00,79.89,79.9,79.88,79.89,3600.0,61.2224,61.23,61.2147,61.2224,3600.0
2015-03-02 14:40:00,79.89,79.9,79.88,79.89,9600.0,61.2224,61.23,61.2147,61.2224,9600.0
2015-03-02 14:50:00,79.87,79.87,79.85,79.86,11600.0,61.207,61.207,61.1917,61.1994,11600.0
2015-03-02 15:00:00,79.87,79.87,79.84,79.84,14400.0,61.207,61.207,61.184,61.184,14400.0
2015-03-02 15:10:00,79.85,79.86,79.84,79.84,13800.0,61.1917,61.1994,61.184,61.184,13800.0
2015-03-02 15:20:00,79.84,79.87,79.84,79.87,31300.0,61.184,61.207,61.184,61.207,31300.0
2015-03-02 15:30:00,79.86,79.88,79.84,79.88,38300.0,61.1994,61.2147,61.184,61.2147,38300.0
2015-03-02 15:40:00,79.85,79.88,79.85,79.85,18700.0,61.1917,61.2147,61.1917,61.1917,18700.0
2015-03-02 15:50:00,79.86,79.88,79.85,79.86,16700.0,61.1994,61.2147,61.1917,61.1994,16700.0
2015-03-03 09:30:00,79.8,79.86,79.8,79.86,19000.0,61.1534,61.1994,61.1534,61.1994,19000.0
2015-03-03 09:40:00,79.84,79.86,79.84,79.85,13400.0,61.184,61.1994,61.184,61.1917,13400.0
2015-03-03 09:50:00,79.85,79.85,79.84,79.85,26200.0,61.1917,61.1917,61.184,61.1917,26200.0
2015-03-03 10:00:00,79.84,79.86,79.84,79.85,7200.0,61.184,61.1994,61.184,61.1917,7200.0
2015-03-03 10:10:00,79.85,79.86,79.84,79.84,3800.0,61.1917,61.1994,61.184,61.184,3800.0
2015-03-03 10:20:00,79.84,79.85,79.82,79.82,9100.0,61.184,61.1917,61.1687,61.1687,9100.0
2015-03-03 10:30:00,79.82,79.83,79.81,79.82,12700.0,61.1687,61.1764,61.161,61.1687,12700.0
2015-03-03 10:40:00,79.82,79.83,79.8,79.81,7200.0,61.1687,61.1764,61.1534,61.161,7200.0
2015-03-03 10:50:00,79.8,79.81,79.8,79.8,800.0,61.1534,61.161,61.1534,61.1534,800.0
2015-03-03 11:00:00,79.81,79.82,79.8,79.81,13300.0,61.161,61.1687,61.1534,61.161,13300.0
2015-03-03 11:10:00,79.81,79.83,79.8,79.83,6200.0,61.161,61.1764,61.1534,61.1764,6200.0
2015-03-03 11:20:00,79.82,79.82,79.8,79.81,1900.0,61.1687,61.1687,61.1534,61.161,1900.0
2015-03-03 11:30:00,79.8,79.82,79.8,79.81,9400.0,61.1534,61.1687,61.1534,61.161,9400.0
2015-03-03 11:40:00,79.82,79.83,79.8,79.82,12700.0,61.1687,61.1764,61.1534,61.1687,12700.0
2015-03-03 11:50:00,79.81,79.83,79.81,79.81,6200.0,61.161,61.1764,61.161,61.161,6200.0
2015-03-03 12:00:00,79.83,79.84,79.82,79.83,1200.0,61.1764,61.184,61.1687,61.1764,1200.0
2015-03-03 12:10:00,79.85,79.85,79.82,79.83,5500.0,61.1917,61.1917,61.1687,61.1764,5500.0
2015-03-03 12:20:00,79.83,79.83,79.82,79.82,10900.0,61.1764,61.1764,61.1687,61.1687,10900.0
2015-03-03 12:30:00,79.83,79.84,79.82,79.84,3100.0,61.1764,61.184,61.1687,61.184,3100.0
2015-03-03 12:40:00,79.82,79.84,79.81,79.84,16900.0,61.1687,61.184,61.161,61.184,16900.0
2015-03-03 12:50:00,79.84,79.84,79.82,79.82,2300.0,61.184,61.184,61.1687,61.1687,2300.0
2015-03-03 13:00:00,79.84,79.84,79.82,79.84,2300.0,61.184,61.184,61.1687,61.184,2300.0
2015-03-03 13:10:00,79.84,79.84,79.8,79.81,57100.0,61.184,61.184,61.1534,61.161,57100.0
2015-03-03 13:20:00,79.83,79.83,79.8,79.82,23300.0,61.1764,61.1764,61.1534,61.1687,23300.0
2015-03-03 13:30:00,79.82,79.82,79.8,79.8,12000.0,61.1687,61.1687,61.1534,61.1534,12000.0
2015-03-03 13:40:00,79.81,79.81,79.8,79.81,8800.0,61.161,61.161,61.1534,61.161,8800.0
2015-03-03 13:50:00,79.81,79.81,79.8,79.81,11200.0,61.161,61.161,61.1534,61.161,11200.0
2015-03-03 14:00:00,79.8,79.81,79.79,79.81,6900.0,61.1534,61.161,61.1457,61.161,6900.0
2015-03-03 14:10:00,79.8,79.81,79.79,79.79,9100.0,61.1534,61.161,61.1457,61.1457,9100.0
2015-03-03 14:20:00,79.8,79.81,79.79,79.79,22200.0,61.1534,61.161,61.1457,61.1457,22200.0
2015-03-03 14:30:00,79.81,79.81,79.78,79.79,13700.0,61.161,61.161,61.1381,61.1457,13700.0
2015-03-03 14:40:00,79.79,79.81,79.78,79.81,12200.0,61.1457,61.161,61.1381,61.161,12200.0
2015-03-03 14:50:00,79.81,79.81,79.78,79.79,16400.0,61.161,61.161,61.1381,61.1457,16400.0
2015-03-03 15:00:00,79.79,79.8,79.78,79.78,5900.0,61.1457,61.1534,61.1381,61.1381,5900.0
2015-03-03 15:10:00,79.78,79.8,79.78,79.8,3500.0,61.1381,61.1534,61.1381,61.1534,3500.0
2015-03-03 15:20:00,79.79,79.81,79.78,79.8,9500.0,61.1457,61.161,61.1381,61.1534,9500.0
2015-03-03 15:30:00,79.81,79.81,79.79,79.81,12100.0,61.161,61.161,61.1457,61.161,12100.0
2015-03-03 15:40:00,79.79,79.81,79.79,79.8,17800.0,61.1457,61.161,61.1457,61.1534,17800.0
2015-03-03 15:50:00,79.81,79.81,79.8,79.81,11200.0,61.161,61.161,61.1534,61.161,11200.0
2015-03-04 09:30:00,79.86,79.89,79.82,79.86,17500.0,61.1994,61.2224,61.1687,61.1994,17500.0
2015-03-04 09:40:00,79.86,79.86,79.85,79.85,4600.0,61.1994,61.1994,61.1917,61.1917,4600.0
2015-03-04 09:50:00,79.85,79.86,79.83,79.83,8100.0,61.1917,61.1994,61.1764,61.1764,8100.0
2015-03-04 10:00:00,79.86,79.86,79.82,79.82,7100.0,61.1994,61.1994,61.1687,61.1687,7100.0
2015-03-04 10:10:00,79.83,79.83,79.81,79.81,8200.0,61.1764,61.1764,61.161,61.161,8200.0
2015-03-04 10:20:00,79.82,79.82,79.8,79.81,12600.0,61.1687,61.1687,61.1534,61.161,12600.0
2015-03-04 10:30:00,79.8,79.81,79.78,79.79,15400.0,61.1534,61.161,61.1381,61.1457,15400.0
2015-03-04 10:40:00,79.79,79.81,79.78,79.79,8300.0,61.1457,61.161,61.1381,61.1457,8300.0
2015-03-04 10:50:00,79.8,79.8,79.79,79.8,9200.0,61.1534,61.1534,61.1457,61.1534,9200.0
2015-03-04 11:00:00,79.79,79.8,79.79,79.8,4400.0,61.1457,61.1534,61.1457,61.1534,4400.0
2015-03-04 11:10:00,79.79,79.81,79.79,79.81,4500.0,61.1457,61.161,61.1457,61.161,4500.0
2015-03-04 11:20:00,79.8,79.81,79.8,79.8,10300.0,61.1534,61.161,61.1534,61.1534,10300.0
2015-03-04 11:30:00,79.81,79.81,79.8,79.81,6100.0,61.161,61.161,61.1534,61.161,6100.0
2015-03-04 11:40:00,79.81,79.81,79.8,79.8,4100.0,61.161,61.161,61.1534,61.1534,4100.0
2015-03-04 11:50:00,79.81,79.81,79.8,79.81,5200.0,61.161,61.161,61.1534,61.161,5200.0
2015-03-04 12:00:00,79.8,79.81,79.8,79.81,16600.0,61.1534,61.161,61.1534,61.161,16600.0
2015-03-04 12:10:00,79.81,79.81,79.8,79.81,3400.0,61.161,61.161,61.1534,61.161,3400.0
2015-03-04 12:20:00,79.81,79.81,79.8,79.81,10900.0,61.161,61.161,61.1534,61.161,10900.0
2015-03-04 12:30:00,79.8,79.81,79.8,79.8,4300.0,61.1534,61.161,61.1534,61.1534,4300.0
2015-03-04 12:40:00,79.8,79.81,79.8,79.81,11700.0,61.1534,61.161,61.1534,61.161,11700.0
2015-03-04 12:50:00,79.8,79.81,79.8,79.81,15500.0,61.1534,61.161,61.1534,61.161,15500.0
2015-03-04 13:00:00,79.8,79.8,79.79,79.79,5000.0,61.1534,61.1534,61.1457,61.1457,5000.0
2015-03-04 13:10:00,79.79,79.81,79.79,79.8,21300.0,61.1457,61.161,61.1457,61.1534,21300.0
2015-03-04 13:20:00,79.8,79.81,79.8,79.81,4500.0,61.1534,61.161,61.1534,61.161,4500.0
2015-03-04 13:30:00,79.81,79.82,79.8,79.82,8100.0,61.161,61.1687,61.1534,61.1687,8100.0
2015-03-04 13:40:00,79.82,79.82,79.81,79.81,10600.0,61.1687,61.1687,61.161,61.161,10600.0
2015-03-04 13:50:00,79.82,79.82,79.81,79.82,2100.0,61.1687,61.1687,61.161,61.1687,2100.0
2015-03-04 14:00:00,79.82,79.83,79.81,79.82,19600.0,61.1687,61.1764,61.161,61.1687,19600.0
2015-03-04 14:10:00,79.82,79.82,79.81,79.81,8400.0,61.1687,61.1687,61.161,61.161,8400.0
2015-03-04 14:20:00,79.82,79.82,79.81,79.82,8700.0,61.1687,61.1687,61.161,61.1687,8700.0
2015-03-04 14:30:00,79.82,79.83,79.81,79.83,8500.0,61.1687,61.1764,61.161,61.1764,8500.0
2015-03-04 14:40:00,79.82,79.83,79.82,79.83,5600.0,61.1687,61.1764,61.1687,61.1764,5600.0
2015-03-04 14:50:00,79.83,79.83,79.82,79.83,3900.0,61.1764,61.1764,61.1687,61.1764,3900.0
2015-03-04 15:00:00,79.83,79.84,79.82,79.83,7700.0,61.1764,61.184,61.1687,61.1764,7700.0
2015-03-04 15:10:00,79.83,79.84,79.82,79.83,18600.0,61.1764,61.184,61.1687,61.1764,18600.0
2015-03-04 15:20:00,79.83,79.84,79.82,79.83,4000.0,61.1764,61.184,61.1687,61.1764,4000.0
2015-03-04 15:30:00,79.83,79.84,79.83,79.84,9700.0,61.1764,61.184,61.1764,61.184,9700.0
2015-03-04 15:40:00,79.84,79.84,79.83,79.84,6400.0,61.184,61.184,61.1764,61.184,6400.0
2015-03-04 15:50:00,79.84,79.85,79.83,79.84,35300.0,61.184,61.1917,61.1764,61.184,35300.0
2015-03-05 09:30:00,79.9,79.9,79.84,79.89,14400.0,61.23,61.23,61.184,61.2224,14400.0
2015-03-05 09:40:00,79.88,79.9,79.84,79.88,13000.0,61.2147,61.23,61.184,61.2147,13000.0
2015-03-05 09:50:00,79.9,79.91,79.88,79.9,9400.0,61.23,61.2377,61.2147,61.23,9400.0
2015-03-05 10:00:00,79.91,79.91,79.88,79.88,7400.0,61.2377,61.2377,61.2147,61.2147,7400.0
2015-03-05 10:10:00,79.9,79.9,79.89,79.9,11900.0,61.23,61.23,61.2224,61.23,11900.0
2015-03-05 10:20:00,79.9,79.9,79.89,79.9,13800.0,61.23,61.23,61.2224,61.23,13800.0
2015-03-05 10:30:00,79.9,79.9,79.88,79.89,5700.0,61.23,61.23,61.2147,61.2224,5700.0
2015-03-05 10:40:00,79.9,79.9,79.88,79.88,3600.0,61.23,61.23,61.2147,61.2147,3600.0
2015-03-05 10:50:00,79.88,79.88,79.87,79.88,2600.0,61.2147,61.2147,61.207,61.2147,2600.0
2015-03-05 11:00:00,79.88,79.88,79.87,79.87,7200.0,61.2147,61.2147,61.207,61.207,7200.0
2015-03-05 11:10:00,79.88,79.88,79.85,79.86,12500.0,61.2147,61.2147,61.1917,61.1994,12500.0
2015-03-05 11:20:00,79.85,79.86,79.85,79.86,8100.0,61.1917,61.1994,61.1917,61.1994,8100.0
2015-03-05 11:30:00,79.86,79.87,79.85,79.87,15000.0,61.1994,61.207,61.1917,61.207,15000.0
2015-03-05 11:40:00,79.87,79.88,79.85,79.87,5500.0,61.207,61.2147,61.1917,61.207,5500.0
2015-03-05 11:50:00,79.86,79.89,79.86,79.89,10800.0,61.1994,61.2224,61.1994,61.2224,10800.0
2015-03-05 12:00:00,79.89,79.89,79.87,79.88,5600.0,61.2224,61.2224,61.207,61.2147,5600.0
2015-03-05 12:10:00,79.88,79.89,79.87,79.87,4800.0,61.2147,61.2224,61.207,61.207,4800.0
2015-03-05 12:20:00,79.88,79.89,79.87,79.89,2100.0,61.2147,61.2224,61.207,61.2224,2100.0
2015-03-05 12:30:00,79.89,79.9,79.88,79.9,4700.0,61.2224,61.23,61.2147,61.23,4700.0
2015-03-05 12:40:00,79.9,79.9,79.88,79.89,3500.0,61.23,61.23,61.2147,61.2224,3500.0
2015-03-05 12:50:00,79.89,79.91,79.89,79.91,11100.0,61.2224,61.2377,61.2224,61.2377,11100.0
2015-03-05 13:00:00,79.91,79.91,79.9,79.91,4000.0,61.2377,61.2377,61.23,61.2377,4000.0
2015-03-05 13:10:00,79.91,79.91,79.9,79.91,16000.0,61.2377,61.2377,61.23,61.2377,16000.0
2015-03-05 13:20:00,79.91,79.91,79.88,79.89,2100.0,61.2377,61.2377,61.2147,61.2224,2100.0
2015-03-05 13:30:00,79.88,79.89,79.88,79.89,2200.0,61.2147,61.2224,61.2147,61.2224,2200.0
2015-03-05 13:40:00,79.89,79.89,79.88,79.89,39200.0,61.2224,61.2224,61.2147,61.2224,39200.0
2015-03-05 13:50:00,79.89,79.9,79.88,79.89,21900.0,61.2224,61.23,61.2147,61.2224,21900.0
2015-03-05 14:00:00,79.9,79.91,79.89,79.91,8800.0,61.23,61.2377,61.2224,61.2377,8800.0
2015-03-05 14:10:00,79.91,79.91,79.9,79.9,3700.0,61.2377,61.2377,61.23,61.23,3700.0
2015-03-05 14:20:00,79.9,79.92,79.86,79.91,180100.0,61.23,61.2453,61.1994,61.2377,180100.0
2015-03-05 14:30:00,79.91,79.93,79.9,79.93,7900.0,61.2377,61.253,61.23,61.253,7900.0
2015-03-05 14:40:00,79.92,79.93,79.91,79.92,1700.0,61.2453,61.253,61.2377,61.2453,1700.0
2015-03-05 14:50:00,79.93,79.93,79.91,79.92,20200.0,61.253,61.253,61.2377,61.2453,20200.0
2015-03-05 15:00:00,79.91,79.92,79.91,79.92,3600.0,61.2377,61.2453,61.2377,61.2453,3600.0
2015-03-05 15:10:00,79.91,79.92,79.89,79.91,85100.0,61.2377,61.2453,61.2224,61.2377,85100.0
2015-03-05 15:20:00,79.9,79.92,79.9,79.9,16000.0,61.23,61.2453,61.23,61.23,16000.0
2015-03-05 15:30:00,79.9,79.91,79.9,79.91,7700.0,61.23,61.2377,61.23,61.2377,7700.0
2015-03-05 15:40:00,79.91,79.91,79.89,79.9,6900.0,61.2377,61.2377,61.2224,61.23,6900.0
2015-03-05 15:50:00,79.9,79.9,79.88,79.89,14700.0,61.23,61.23,61.2147,61.2224,14700.0
2015-03-06 09:30:00,79.77,79.77,79.72,79.73,37600.0,61.1304,61.1304,61.0921,61.0997,37600.0
2015-03-06 09:40:00,79.73,79.74,79.73,79.73,8900.0,61.0997,61.1074,61.0997,61.0997,8900.0
2015-03-06 09:50:00,79.74,79.74,79.73,79.73,9800.0,61.1074,61.1074,61.0997,61.0997,9800.0
2015-03-06 10:00:00,79.73,79.74,79.68,79.69,42500.0,61.0997,61.1074,61.0614,61.0691,42500.0
2015-03-06 10:10:00,79.68,79.69,79.65,79.67,37000.0,61.0614,61.0691,61.0384,61.0538,37000.0
2015-03-06 10:20:00,79.67,79.68,79.66,79.68,18000.0,61.0538,61.0614,61.0461,61.0614,18000.0
2015-03-06 10:30:00,79.66,79.67,79.66,79.67,6600.0,61.0461,61.0538,61.0461,61.0538,6600.0
2015-03-06 10:40:00,79.67,79.71,79.66,79.71,9200.0,61.0538,61.0844,61.0461,61.0844,9200.0
2015-03-06 10:50:00,79.71,79.72,79.7,79.72,900.0,61.0844,61.0921,61.0768,61.0921,900.0
2015-03-06 11:00:00,79.71,79.73,79.71,79.73,17800.0,61.0844,61.0997,61.0844,61.0997,17800.0
2015-03-06 11:10:00,79.73,79.73,79.68,79.71,28400.0,61.0997,61.0997,61.0614,61.0844,28400.0
2015-03-06 11:20:00,79.72,79.75,79.71,79.73,17400.0,61.0921,61.1151,61.0844,61.0997,17400.0
2015-03-06 11:30:00,79.72,79.74,79.69,79.73,114000.0,61.0921,61.1074,61.0691,61.0997,114000.0
2015-03-06 11:40:00,79.73,79.74,79.7,79.7,3100.0,61.0997,61.1074,61.0768,61.0768,3100.0
2015-03-06 11:50:00,79.71,79.73,79.7,79.72,5200.0,61.0844,61.0997,61.0768,61.0921,5200.0
2015-03-06 12:00:00,79.71,79.72,79.7,79.7,8400.0,61.0844,61.0921,61.0768,61.0768,8400.0
2015-03-06 12:10:00,79.7,79.73,79.7,79.72,3300.0,61.0768,61.0997,61.0768,61.0921,3300.0
2015-03-06 12:20:00,79.71,79.73,79.71,79.72,8700.0,61.0844,61.0997,61.0844,61.0921,8700.0
2015-03-06 12:30:00,79.72,79.73,79.67,79.7,21300.0,61.0921,61.0997,61.0538,61.0768,21300.0
2015-03-06 12:40:00,79.68,79.71,79.68,79.7,5600.0,61.0614,61.0844,61.0614,61.0768,5600.0
2015-03-06 12:50:00,79.7,79.71,79.69,79.7,3500.0,61.0768,61.0844,61.0691,61.0768,3500.0
2015-03-06 13:00:00,79.7,79.7,79.68,79.69,39400.0,61.0768,61.0768,61.0614,61.0691,39400.0
2015-03-06 13:10:00,79.7,79.7,79.68,79.68,8700.0,61.0768,61.0768,61.0614,61.0614,8700.0
2015-03-06 13:20:00,79.69,79.69,79.68,79.69,4900.0,61.0691,61.0691,61.0614,61.0691,4900.0
2015-03-06 13:30:00,79.68,79.69,79.68,79.69,5000.0,61.0614,61.0691,61.0614,61.0691,5000.0
2015-03-06 13:40:00,79.69,79.7,79.68,79.68,3600.0,61.0691,61.0768,61.0614,61.0614,3600.0
2015-03-06 13:50:00,79.68,79.7,79.68,79.68,14700.0,61.0614,61.0768,61.0614,61.0614,14700.0
2015-03-06 14:00:00,79.69,79.69,79.68,79.68,9500.0,61.0691,61.0691,61.0614,61.0614,9500.0
2015-03-06 14:10:00,79.69,79.69,79.66,79.66,15000.0,61.0691,61.0691,61.0461,61.0461,15000.0
2015-03-06 14:20:00,79.66,79.67,79.65,79.66,40900.0,61.0461,61.0538,61.0384,61.0461,40900.0
2015-03-06 14:30:00,79.66,79.68,79.65,79.68,10600.0,61.0461,61.0614,61.0384,61.0614,10600.0
2015-03-06 14:40:00,79.68,79.68,79.67,79.67,4000.0,61.0614,61.0614,61.0538,61.0538,4000.0
2015-03-06 14:50:00,79.67,79.68,79.66,79.67,11600.0,61.0538,61.0614,61.0461,61.0538,11600.0
2015-03-06 15:00:00,79.67,79.68,79.66,79.67,12300.0,61.0538,61.0614,61.0461,61.0538,12300.0
2015-03-06 15:10:00,79.68,79.68,79.67,79.67,10200.0,61.0614,61.0614,61.0538,61.0538,10200.0
2015-03-06 15:20:00,79.68,79.73,79.67,79.69,24800.0,61.0614,61.0997,61.0538,61.0691,24800.0
2015-03-06 15:30:00,79.69,79.73,79.68,79.7,21800.0,61.0691,61.0997,61.0614,61.0768,21800.0
2015-03-06 15:40:00,79.7,79.71,79.7,79.7,6600.0,61.0768,61.0844,61.0768,61.0768,6600.0
2015-03-06 15:50:00,79.7,79.71,79.7,79.7,26800.0,61.0768,61.0844,61.0768,61.0768,26800.0
2015-03-09 09:30:00,79.68,79.7,79.68,79.69,13600.0,61.0614,61.0768,61.0614,61.0691,13600.0
2015-03-09 09:40:00,79.69,79.71,79.68,79.7,10600.0,61.0691,61.0844,61.0614,61.0768,10600.0
2015-03-09 09:50:00,79.7,79.72,79.68,79.71,6100.0,61.0768,61.0921,61.0614,61.0844,6100.0
2015-03-09 10:00:00,79.72,79.72,79.69,79.72,20800.0,61.0921,61.0921,61.0691,61.0921,20800.0
2015-03-09 10:10:00,79.72,79.73,79.71,79.73,7900.0,61.0921,61.0997,61.0844,61.0997,7900.0
2015-03-09 10:20:00,79.73,79.73,79.71,79.73,8000.0,61.0997,61.0997,61.0844,61.0997,8000.0
2015-03-09 10:30:00,79.72,79.72,79.71,79.72,3600.0,61.0921,61.0921,61.0844,61.0921,3600.0
2015-03-09 10:40:00,79.72,79.72,79.71,79.72,10300.0,61.0921,61.0921,61.0844,61.0921,10300.0
2015-03-09 10:50:00,79.71,79.72,79.71,79.72,11100.0,61.0844,61.0921,61.0844,61.0921,11100.0
2015-03-09 11:00:00,79.72,79.72,79.71,79.72,8500.0,61.0921,61.0921,61.0844,61.0921,8500.0
2015-03-09 11:10:00,79.72,79.73,79.71,79.71,6300.0,61.0921,61.0997,61.0844,61.0844,6300.0
2015-03-09 11:20:00,79.72,79.75,79.72,79.75,5700.0,61.0921,61.1151,61.0921,61.1151,5700.0
2015-03-09 11:30:00,79.74,79.75,79.73,79.73,6900.0,61.1074,61.1151,61.0997,61.0997,6900.0
2015-03-09 11:40:00,79.75,79.75,79.73,79.75,4400.0,61.1151,61.1151,61.0997,61.1151,4400.0
2015-03-09 11:50:00,79.74,79.75,79.73,79.73,7400.0,61.1074,61.1151,61.0997,61.0997,7400.0
2015-03-09 12:00:00,79.74,79.75,79.73,79.74,5000.0,61.1074,61.1151,61.0997,61.1074,5000.0
2015-03-09 12:10:00,79.74,79.75,79.74,79.74,2700.0,61.1074,61.1151,61.1074,61.1074,2700.0
2015-03-09 12:20:00,79.75,79.76,79.74,79.76,7700.0,61.1151,61.1227,61.1074,61.1227,7700.0
2015-03-09 12:30:00,79.75,79.75,79.74,79.74,2900.0,61.1151,61.1151,61.1074,61.1074,2900.0
2015-03-09 12:40:00,79.75,79.75,79.74,79.74,1900.0,61.1151,61.1151,61.1074,61.1074,1900.0
2015-03-09 12:50:00,79.74,79.75,79.74,79.74,3800.0,61.1074,61.1151,61.1074,61.1074,3800.0
2015-03-09 13:00:00,79.75,79.75,79.74,79.75,8100.0,61.1151,61.1151,61.1074,61.1151,8100.0
2015-03-09 13:10:00,79.75,79.75,79.74,79.75,6400.0,61.1151,61.1151,61.1074,61.1151,6400.0
2015-03-09 13:20:00,79.75,79.76,79.74,79.76,12500.0,61.1151,61.1227,61.1074,61.1227,12500.0
2015-03-09 13:30:00,79.76,79.76,79.75,79.76,3200.0,61.1227,61.1227,61.1151,61.1227,3200.0
2015-03-09 13:40:00,79.75,79.76,79.73,79.74,23200.0,61.1151,61.1227,61.0997,61.1074,23200.0
2015-03-09 13:50:00,79.75,79.76,79.74,79.76,107900.0,61.1151,61.1227,61.1074,61.1227,107900.0
2015-03-09 14:00:00,79.74,79.76,79.74,79.75,10600.0,61.1074,61.1227,61.1074,61.1151,10600.0
2015-03-09 14:10:00,79.76,79.76,79.75,79.75,11900.0,61.1227,61.1227,61.1151,61.1151,11900.0
2015-03-09 14:20:00,79.76,79.76,79.74,79.75,25600.0,61.1227,61.1227,61.1074,61.1151,25600.0
2015-03-09 14:30:00,79.75,79.75,79.72,79.73,17400.0,61.1151,61.1151,61.0921,61.0997,17400.0
2015-03-09 14:40:00,79.73,79.74,79.72,79.74,8000.0,61.0997,61.1074,61.0921,61.1074,8000.0
2015-03-09 14:50:00,79.73,79.75,79.73,79.73,3700.0,61.0997,61.1151,61.0997,61.0997,3700.0
2015-03-09 15:00:00,79.74,79.75,79.72,79.72,41300.0,61.1074,61.1151,61.0921,61.0921,41300.0
2015-03-09 15:10:00,79.72,79.73,79.71,79.71,10600.0,61.0921,61.0997,61.0844,61.0844,10600.0
2015-03-09 15:20:00,79.72,79.75,79.71,79.75,17800.0,61.0921,61.1151,61.0844,61.1151,17800.0
2015-03-09 15:30:00,79.75,79.75,79.73,79.75,9000.0,61.1151,61.1151,61.0997,61.1151,9000.0
2015-03-09 15:40:00,79.75,79.77,79.74,79.76,10200.0,61.1151,61.1304,61.1074,61.1227,10200.0
2015-03-09 15:50:00,79.76,79.77,79.75,79.77,22100.0,61.1227,61.1304,61.1151,61.1304,22100.0
2015-03-10 09:30:00,79.81,79.85,79.8,79.82,12500.0,61.161,61.1917,61.1534,61.1687,12500.0
2015-03-10 09:40:00,79.8,79.85,79.8,79.84,17500.0,61.1534,61.1917,61.1534,61.184,17500.0
2015-03-10 09:50:00,79.84,79.85,79.79,79.81,2600.0,61.184,61.1917,61.1457,61.161,2600.0
2015-03-10 10:00:00,79.82,79.85,79.81,79.84,3600.0,61.1687,61.1917,61.161,61.184,3600.0
2015-03-10 10:10:00,79.84,79.85,79.83,79.85,3400.0,61.184,61.1917,61.1764,61.1917,3400.0
2015-03-10 10:20:00,79.82,79.85,79.82,79.83,1800.0,61.1687,61.1917,61.1687,61.1764,1800.0
2015-03-10 10:30:00,79.83,79.86,79.82,79.84,25200.0,61.1764,61.1994,61.1687,61.184,25200.0
2015-03-10 10:40:00,79.83,79.85,79.82,79.82,6300.0,61.1764,61.1917,61.1687,61.1687,6300.0
2015-03-10 10:50:00,79.82,79.85,79.82,79.85,12000.0,61.1687,61.1917,61.1687,61.1917,12000.0
2015-03-10 11:00:00,79.84,79.85,79.82,79.82,4900.0,61.184,61.1917,61.1687,61.1687,4900.0
2015-03-10 11:10:00,79.84,79.84,79.8,79.81,5200.0,61.184,61.184,61.1534,61.161,5200.0
2015-03-10 11:20:00,79.81,79.82,79.8,79.8,2300.0,61.161,61.1687,61.1534,61.1534,2300.0
2015-03-10 11:30:00,79.8,79.82,79.8,79.81,2100.0,61.1534,61.1687,61.1534,61.161,2100.0
2015-03-10 11:40:00,79.82,79.82,79.8,79.82,8500.0,61.1687,61.1687,61.1534,61.1687,8500.0
2015-03-10 11:50:00,79.8,79.82,79.8,79.81,8900.0,61.1534,61.1687,61.1534,61.161,8900.0
2015-03-10 12:00:00,79.8,79.81,79.79,79.81,900.0,61.1534,61.161,61.1457,61.161,900.0
2015-03-10 12:10:00,79.79,79.8,79.79,79.79,4100.0,61.1457,61.1534,61.1457,61.1457,4100.0
2015-03-10 12:20:00,79.79,79.82,79.79,79.82,8000.0,61.1457,61.1687,61.1457,61.1687,8000.0
2015-03-10 12:30:00,79.81,79.83,79.8,79.81,21400.0,61.161,61.1764,61.1534,61.161,21400.0
2015-03-10 12:40:00,79.81,79.82,79.8,79.82,8300.0,61.161,61.1687,61.1534,61.1687,8300.0
2015-03-10 12:50:00,79.8,79.81,79.8,79.81,3200.0,61.1534,61.161,61.1534,61.161,3200.0
2015-03-10 13:00:00,79.81,79.82,79.8,79.82,4600.0,61.161,61.1687,61.1534,61.1687,4600.0
2015-03-10 13:10:00,79.81,79.82,79.81,79.81,7000.0,61.161,61.1687,61.161,61.161,7000.0
2015-03-10 13:20:00,79.81,79.82,79.81,79.81,11600.0,61.161,61.1687,61.161,61.161,11600.0
2015-03-10 13:30:00,79.81,79.82,79.79,79.8,11100.0,61.161,61.1687,61.1457,61.1534,11100.0
2015-03-10 13:40:00,79.8,79.8,79.79,79.8,3400.0,61.1534,61.1534,61.1457,61.1534,3400.0
2015-03-10 13:50:00,79.79,79.81,79.79,79.81,11500.0,61.1457,61.161,61.1457,61.161,11500.0
2015-03-10 14:00:00,79.81,79.81,79.76,79.78,32800.0,61.161,61.161,61.1227,61.1381,32800.0
2015-03-10 14:10:00,79.79,79.81,79.77,79.81,5700.0,61.1457,61.161,61.1304,61.161,5700.0
2015-03-10 14:20:00,79.81,79.81,79.79,79.8,6000.0,61.161,61.161,61.1457,61.1534,6000.0
2015-03-10 14:30:00,79.8,79.8,79.78,79.79,6100.0,61.1534,61.1534,61.1381,61.1457,6100.0
2015-03-10 14:40:00,79.79,79.82,79.77,79.79,20800.0,61.1457,61.1687,61.1304,61.1457,20800.0
2015-03-10 14:50:00,79.8,79.8,79.79,79.79,9100.0,61.1534,61.1534,61.1457,61.1457,9100.0
2015-03-10 15:00:00,79.8,79.82,79.79,79.82,8700.0,61.1534,61.1687,61.1457,61.1687,8700.0
2015-03-10 15:10:00,79.82,79.83,79.81,79.81,8000.0,61.1687,61.1764,61.161,61.161,8000.0
2015-03-10 15:20:00,79.81,79.83,79.81,79.81,11000.0,61.161,61.1764,61.161,61.161,11000.0
2015-03-10 15:30:00,79.82,79.83,79.81,79.83,9300.0,61.1687,61.1764,61.161,61.1764,9300.0
2015-03-10 15:40:00,79.81,79.83,79.81,79.81,10500.0,61.161,61.1764,61.161,61.161,10500.0
2015-03-10 15:50:00,79.82,79.83,79.81,79.82,18900.0,61.1687,61.1764,61.161,61.1687,18900.0
2015-03-11 09:30:00,79.82,79.82,79.8,79.81,23400.0,61.1687,61.1687,61.1534,61.161,23400.0
2015-03-11 09:40:00,79.82,79.82,79.8,79.8,1500.0,61.1687,61.1687,61.1534,61.1534,1500.0
2015-03-11 09:50:00,79.81,79.82,79.8,79.81,9500.0,61.161,61.1687,61.1534,61.161,9500.0
2015-03-11 10:00:00,79.81,79.82,79.8,79.81,1000.0,61.161,61.1687,61.1534,61.161,1000.0
2015-03-11 10:10:00,79.81,79.81,79.8,79.81,3300.0,61.161,61.161,61.1534,61.161,3300.0
2015-03-11 10:20:00,79.81,79.81,79.79,79.79,37400.0,61.161,61.161,61.1457,61.1457,37400.0
2015-03-11 10:30:00,79.8,79.81,79.79,79.81,15200.0,61.1534,61.161,61.1457,61.161,15200.0
2015-03-11 10:40:00,79.81,79.82,79.79,79.81,21400.0,61.161,61.1687,61.1457,61.161,21400.0
2015-03-11 10:50:00,79.81,79.82,79.79,79.82,8300.0,61.161,61.1687,61.1457,61.1687,8300.0
2015-03-11 11:00:00,79.82,79.82,79.79,79.79,4000.0,61.1687,61.1687,61.1457,61.1457,4000.0
2015-03-11 11:10:00,79.81,79.81,79.79,79.81,20400.0,61.161,61.161,61.1457,61.161,20400.0
2015-03-11 11:20:00,79.8,79.81,79.79,79.79,6200.0,61.1534,61.161,61.1457,61.1457,6200.0
2015-03-11 11:30:00,79.79,79.81,79.79,79.79,6300.0,61.1457,61.161,61.1457,61.1457,6300.0
2015-03-11 11:40:00,79.8,79.8,79.79,79.79,4100.0,61.1534,61.1534,61.1457,61.1457,4100.0
2015-03-11 11:50:00,79.79,79.8,79.79,79.79,4700.0,61.1457,61.1534,61.1457,61.1457,4700.0
2015-03-11 12:00:00,79.8,79.81,79.74,79.78,69100.0,61.1534,61.161,61.1074,61.1381,69100.0
2015-03-11 12:10:00,79.78,79.8,79.76,79.77,5500.0,61.1381,61.1534,61.1227,61.1304,5500.0
2015-03-11 12:20:00,79.78,79.79,79.77,79.78,1900.0,61.1381,61.1457,61.1304,61.1381,1900.0
2015-03-11 12:30:00,79.78,79.79,79.77,79.78,3900.0,61.1381,61.1457,61.1304,61.1381,3900.0
2015-03-11 12:40:00,79.79,79.79,79.77,79.78,7900.0,61.1457,61.1457,61.1304,61.1381,7900.0
2015-03-11 12:50:00,79.77,79.78,79.76,79.77,9300.0,61.1304,61.1381,61.1227,61.1304,9300.0
2015-03-11 13:00:00,79.77,79.79,79.76,79.77,3100.0,61.1304,61.1457,61.1227,61.1304,3100.0
2015-03-11 13:10:00,79.76,79.79,79.76,79.79,5600.0,61.1227,61.1457,61.1227,61.1457,5600.0
2015-03-11 13:20:00,79.79,79.8,79.78,79.8,4600.0,61.1457,61.1534,61.1381,61.1534,4600.0
2015-03-11 13:30:00,79.79,79.84,79.79,79.83,54900.0,61.1457,61.184,61.1457,61.1764,54900.0
2015-03-11 13:40:00,79.82,79.84,79.79,79.81,58000.0,61.1687,61.184,61.1457,61.161,58000.0
2015-03-11 13:50:00,79.81,79.84,79.8,79.83,36800.0,61.161,61.184,61.1534,61.1764,36800.0
2015-03-11 14:00:00,79.83,79.83,79.81,79.81,3400.0,61.1764,61.1764,61.161,61.161,3400.0
2015-03-11 14:10:00,79.83,79.84,79.81,79.83,5900.0,61.1764,61.184,61.161,61.1764,5900.0
2015-03-11 14:20:00,79.83,79.84,79.82,79.83,4800.0,61.1764,61.184,61.1687,61.1764,4800.0
2015-03-11 14:30:00,79.83,79.84,79.82,79.84,18100.0,61.1764,61.184,61.1687,61.184,18100.0
2015-03-11 14:40:00,79.84,79.84,79.83,79.84,2700.0,61.184,61.184,61.1764,61.184,2700.0
2015-03-11 14:50:00,79.83,79.84,79.82,79.82,7700.0,61.1764,61.184,61.1687,61.1687,7700.0
2015-03-11 15:00:00,79.84,79.84,79.81,79.82,6500.0,61.184,61.184,61.161,61.1687,6500.0
2015-03-11 15:10:00,79.82,79.83,79.81,79.82,6900.0,61.1687,61.1764,61.161,61.1687,6900.0
2015-03-11 15:20:00,79.83,79.84,79.82,79.83,13800.0,61.1764,61.184,61.1687,61.1764,13800.0
2015-03-11 15:30:00,79.83,79.85,79.83,79.85,4700.0,61.1764,61.1917,61.1764,61.1917,4700.0
2015-03-11 15:40:00,79.85,79.85,79.82,79.83,17900.0,61.1917,61.1917,61.1687,61.1764,17900.0
2015-03-11 15:50:00,79.83,79.85,79.83,79.83,18400.0,61.1764,61.1917,61.1764,61.1764,18400.0
2015-03-12 09:30:00,79.88,79.9,79.81,79.86,42200.0,61.2147,61.23,61.161,61.1994,42200.0
2015-03-12 09:40:00,79.85,79.89,79.81,79.83,25100.0,61.1917,61.2224,61.161,61.1764,25100.0
2015-03-12 09:50:00,79.86,79.86,79.83,79.86,6600.0,61.1994,61.1994,61.1764,61.1994,6600.0
2015-03-12 10:00:00,79.85,79.86,79.85,79.86,5600.0,61.1917,61.1994,61.1917,61.1994,5600.0
2015-03-12 10:10:00,79.86,79.87,79.85,79.87,8600.0,61.1994,61.207,61.1917,61.207,8600.0
2015-03-12 10:20:00,79.87,79.87,79.85,79.86,4700.0,61.207,61.207,61.1917,61.1994,4700.0
2015-03-12 10:30:00,79.86,79.87,79.85,79.85,6000.0,61.1994,61.207,61.1917,61.1917,6000.0
2015-03-12 10:40:00,79.86,79.88,79.85,79.88,5000.0,61.1994,61.2147,61.1917,61.2147,5000.0
2015-03-12 10:50:00,79.87,79.88,79.86,79.87,10400.0,61.207,61.2147,61.1994,61.207,10400.0
2015-03-12 11:00:00,79.86,79.88,79.86,79.88,3300.0,61.1994,61.2147,61.1994,61.2147,3300.0
2015-03-12 11:10:00,79.87,79.89,79.87,79.88,4500.0,61.207,61.2224,61.207,61.2147,4500.0
2015-03-12 11:20:00,79.88,79.89,79.87,79.88,10000.0,61.2147,61.2224,61.207,61.2147,10000.0
2015-03-12 11:30:00,79.87,79.88,79.86,79.87,4400.0,61.207,61.2147,61.1994,61.207,4400.0
2015-03-12 11:40:00,79.88,79.88,79.85,79.87,8900.0,61.2147,61.2147,61.1917,61.207,8900.0
2015-03-12 11:50:00,79.86,79.87,79.85,79.86,2800.0,61.1994,61.207,61.1917,61.1994,2800.0
2015-03-12 12:00:00,79.86,79.86,79.85,79.86,1500.0,61.1994,61.1994,61.1917,61.1994,1500.0
2015-03-12 12:10:00,79.86,79.86,79.85,79.85,5200.0,61.1994,61.1994,61.1917,61.1917,5200.0
2015-03-12 12:20:00,79.86,79.88,79.85,79.87,5300.0,61.1994,61.2147,61.1917,61.207,5300.0
2015-03-12 12:30:00,79.86,79.88,79.86,79.87,4400.0,61.1994,61.2147,61.1994,61.207,4400.0
2015-03-12 12:40:00,79.87,79.88,79.86,79.87,2300.0,61.207,61.2147,61.1994,61.207,2300.0
2015-03-12 12:50:00,79.87,79.87,79.86,79.86,4400.0,61.207,61.207,61.1994,61.1994,4400.0
2015-03-12 13:00:00,79.85,79.88,79.85,79.85,48900.0,61.1917,61.2147,61.1917,61.1917,48900.0
2015-03-12 13:10:00,79.84,79.85,79.83,79.83,2900.0,61.184,61.1917,61.1764,61.1764,2900.0
2015-03-12 13:20:00,79.83,79.84,79.82,79.82,16300.0,61.1764,61.184,61.1687,61.1687,16300.0
2015-03-12 13:30:00,79.83,79.85,79.82,79.83,8600.0,61.1764,61.1917,61.1687,61.1764,8600.0
2015-03-12 13:40:00,79.84,79.84,79.82,79.82,11500.0,61.184,61.184,61.1687,61.1687,11500.0
2015-03-12 13:50:00,79.83,79.84,79.82,79.83,14100.0,61.1764,61.184,61.1687,61.1764,14100.0
2015-03-12 14:00:00,79.82,79.83,79.81,79.82,5700.0,61.1687,61.1764,61.161,61.1687,5700.0
2015-03-12 14:10:00,79.82,79.82,79.81,79.81,3100.0,61.1687,61.1687,61.161,61.161,3100.0
2015-03-12 14:20:00,79.82,79.82,79.81,79.81,3200.0,61.1687,61.1687,61.161,61.161,3200.0
2015-03-12 14:30:00,79.81,79.83,79.81,79.83,5600.0,61.161,61.1764,61.161,61.1764,5600.0
2015-03-12 14:40:00,79.83,79.83,79.81,79.82,14200.0,61.1764,61.1764,61.161,61.1687,14200.0
2015-03-12 14:50:00,79.81,79.84,79.81,79.83,9800.0,61.161,61.184,61.161,61.1764,9800.0
2015-03-12 15:00:00,79.83,79.84,79.81,79.82,23700.0,61.1764,61.184,61.161,61.1687,23700.0
2015-03-12 15:10:00,79.83,79.85,79.82,79.85,10000.0,61.1764,61.1917,61.1687,61.1917,10000.0
2015-03-12 15:20:00,79.85,79.85,79.83,79.84,9000.0,61.1917,61.1917,61.1764,61.184,9000.0
2015-03-12 15:30:00,79.84,79.85,79.81,79.82,6000.0,61.184,61.1917,61.161,61.1687,6000.0
2015-03-12 15:40:00,79.82,79.82,79.81,79.81,6300.0,61.1687,61.1687,61.161,61.161,6300.0
2015-03-12 15:50:00,79.81,79.82,79.8,79.8,14100.0,61.161,61.1687,61.1534,61.1534,14100.0
2015-03-13 09:30:00,79.8,79.82,79.8,79.8,43100.0,61.1534,61.1687,61.1534,61.1534,43100.0
2015-03-13 09:40:00,79.8,79.83,79.79,79.79,2200.0,61.1534,61.1764,61.1457,61.1457,2200.0
2015-03-13 09:50:00,79.79,79.8,79.79,79.8,9100.0,61.1457,61.1534,61.1457,61.1534,9100.0
2015-03-13 10:00:00,79.79,79.8,79.78,79.78,51600.0,61.1457,61.1534,61.1381,61.1381,51600.0
2015-03-13 10:10:00,79.79,79.8,79.78,79.78,5400.0,61.1457,61.1534,61.1381,61.1381,5400.0
2015-03-13 10:20:00,79.78,79.8,79.78,79.79,24200.0,61.1381,61.1534,61.1381,61.1457,24200.0
2015-03-13 10:30:00,79.78,79.84,79.78,79.84,5700.0,61.1381,61.184,61.1381,61.184,5700.0
2015-03-13 10:40:00,79.83,79.84,79.82,79.84,3500.0,61.1764,61.184,61.1687,61.184,3500.0
2015-03-13 10:50:00,79.83,79.88,79.83,79.85,17500.0,61.1764,61.2147,61.1764,61.1917,17500.0
2015-03-13 11:00:00,79.87,79.87,79.85,79.86,14700.0,61.207,61.207,61.1917,61.1994,14700.0
2015-03-13 11:10:00,79.86,79.87,79.85,79.86,24100.0,61.1994,61.207,61.1917,61.1994,24100.0
2015-03-13 11:20:00,79.85,79.87,79.85,79.86,9800.0,61.1917,61.207,61.1917,61.1994,9800.0
2015-03-13 11:30:00,79.86,79.86,79.85,79.86,10700.0,61.1994,61.1994,61.1917,61.1994,10700.0
2015-03-13 11:40:00,79.86,79.86,79.84,79.86,15200.0,61.1994,61.1994,61.184,61.1994,15200.0
2015-03-13 11:50:00,79.85,79.87,79.85,79.86,16000.0,61.1917,61.207,61.1917,61.1994,16000.0
2015-03-13 12:00:00,79.86,79.87,79.85,79.86,9500.0,61.1994,61.207,61.1917,61.1994,9500.0
2015-03-13 12:10:00,79.85,79.86,79.85,79.85,2900.0,61.1917,61.1994,61.1917,61.1917,2900.0
2015-03-13 12:20:00,79.85,79.86,79.83,79.84,12300.0,61.1917,61.1994,61.1764,61.184,12300.0
2015-03-13 12:30:00,79.85,79.88,79.85,79.86,46100.0,61.1917,61.2147,61.1917,61.1994,46100.0
2015-03-13 12:40:00,79.86,79.87,79.85,79.87,12600.0,61.1994,61.207,61.1917,61.207,12600.0
2015-03-13 12:50:00,79.87,79.87,79.85,79.86,1600.0,61.207,61.207,61.1917,61.1994,1600.0
2015-03-13 13:00:00,79.86,79.86,79.83,79.85,3200.0,61.1994,61.1994,61.1764,61.1917,3200.0
2015-03-13 13:10:00,79.84,79.85,79.84,79.84,4100.0,61.184,61.1917,61.184,61.184,4100.0
2015-03-13 13:20:00,79.85,79.87,79.84,79.85,18200.0,61.1917,61.207,61.184,61.1917,18200.0
2015-03-13 13:30:00,79.86,79.87,79.85,79.87,8600.0,61.1994,61.207,61.1917,61.207,8600.0
2015-03-13 13:40:00,79.87,79.87,79.86,79.87,5200.0,61.207,61.207,61.1994,61.207,5200.0
2015-03-13 13:50:00,79.87,79.88,79.86,79.88,13000.0,61.207,61.2147,61.1994,61.2147,13000.0
2015-03-13 14:00:00,79.87,79.88,79.86,79.87,3800.0,61.207,61.2147,61.1994,61.207,3800.0
2015-03-13 14:10:00,79.87,79.88,79.86,79.87,10800.0,61.207,61.2147,61.1994,61.207,10800.0
2015-03-13 14:20:00,79.88,79.88,79.86,79.87,7000.0,61.2147,61.2147,61.1994,61.207,7000.0
2015-03-13 14:30:00,79.88,79.88,79.86,79.86,7900.0,61.2147,61.2147,61.1994,61.1994,7900.0
2015-03-13 14:40:00,79.87,79.87,79.86,79.87,2100.0,61.207,61.207,61.1994,61.207,2100.0
2015-03-13 14:50:00,79.87,79.87,79.83,79.84,9700.0,61.207,61.207,61.1764,61.184,9700.0
2015-03-13 15:00:00,79.86,79.86,79.84,79.85,4700.0,61.1994,61.1994,61.184,61.1917,4700.0
2015-03-13 15:10:00,79.85,79.86,79.84,79.85,7200.0,61.1917,61.1994,61.184,61.1917,7200.0
2015-03-13 15:20:00,79.84,79.85,79.84,79.84,4600.0,61.184,61.1917,61.184,61.184,4600.0
2015-03-13 15:30:00,79.85,79.85,79.83,79.85,4800.0,61.1917,61.1917,61.1764,61.1917,4800.0
2015-03-13 15:40:00,79.85,79.85,79.82,79.83,10300.0,61.1917,61.1917,61.1687,61.1764,10300.0
2015-03-13 15:50:00,79.83,79.85,79.82,79.84,9100.0,61.1764,61.1917,61.1687,61.184,9100.0
2015-03-16 09:30:00,79.9,79.9,79.83,79.88,19000.0,61.23,61.23,61.1764,61.2147,19000.0
2015-03-16 09:40:00,79.88,79.88,79.86,79.88,4000.0,61.2147,61.2147,61.1994,61.2147,4000.0
2015-03-16 09:50:00,79.87,79.89,79.86,79.89,1900.0,61.207,61.2224,61.1994,61.2224,1900.0
2015-03-16 10:00:00,79.9,79.93,79.88,79.93,12200.0,61.23,61.253,61.2147,61.253,12200.0
2015-03-16 10:10:00,79.92,79.94,79.9,79.93,8100.0,61.2453,61.2607,61.23,61.253,8100.0
2015-03-16 10:20:00,79.93,79.94,79.9,79.93,27400.0,61.253,61.2607,61.23,61.253,27400.0
2015-03-16 10:30:00,79.92,79.93,79.9,79.92,2400.0,61.2453,61.253,61.23,61.2453,2400.0
2015-03-16 10:40:00,79.92,79.92,79.88,79.9,3400.0,61.2453,61.2453,61.2147,61.23,3400.0
2015-03-16 10:50:00,79.9,79.91,79.88,79.9,2300.0,61.23,61.2377,61.2147,61.23,2300.0
2015-03-16 11:00:00,79.9,79.92,79.89,79.91,11800.0,61.23,61.2453,61.2224,61.2377,11800.0
2015-03-16 11:10:00,79.91,79.91,79.88,79.88,900.0,61.2377,61.2377,61.2147,61.2147,900.0
2015-03-16 11:20:00,79.89,79.9,79.88,79.9,7000.0,61.2224,61.23,61.2147,61.23,7000.0
2015-03-16 11:30:00,79.88,79.9,79.86,79.86,6800.0,61.2147,61.23,61.1994,61.1994,6800.0
2015-03-16 11:40:00,79.88,79.89,79.88,79.88,5600.0,61.2147,61.2224,61.2147,61.2147,5600.0
2015-03-16 11:50:00,79.87,79.9,79.87,79.88,1900.0,61.207,61.23,61.207,61.2147,1900.0
2015-03-16 12:00:00,79.88,79.89,79.88,79.89,7800.0,61.2147,61.2224,61.2147,61.2224,7800.0
2015-03-16 12:10:00,79.89,79.89,79.88,79.89,2700.0,61.2224,61.2224,61.2147,61.2224,2700.0
2015-03-16 12:20:00,79.89,79.89,79.88,79.89,5400.0,61.2224,61.2224,61.2147,61.2224,5400.0
2015-03-16 12:30:00,79.89,79.89,79.88,79.89,17300.0,61.2224,61.2224,61.2147,61.2224,17300.0
2015-03-16 12:40:00,79.89,79.89,79.88,79.88,2800.0,61.2224,61.2224,61.2147,61.2147,2800.0
2015-03-16 12:50:00,79.87,79.89,79.87,79.87,3600.0,61.207,61.2224,61.207,61.207,3600.0
2015-03-16 13:00:00,79.88,79.89,79.87,79.87,2400.0,61.2147,61.2224,61.207,61.207,2400.0
2015-03-16 13:10:00,79.88,79.9,79.87,79.89,2000.0,61.2147,61.23,61.207,61.2224,2000.0
2015-03-16 13:20:00,79.89,79.9,79.88,79.9,18800.0,61.2224,61.23,61.2147,61.23,18800.0
2015-03-16 13:30:00,79.9,79.9,79.88,79.89,3400.0,61.23,61.23,61.2147,61.2224,3400.0
2015-03-16 13:40:00,79.88,79.89,79.88,79.89,12400.0,61.2147,61.2224,61.2147,61.2224,12400.0
2015-03-16 13:50:00,79.88,79.89,79.86,79.87,16500.0,61.2147,61.2224,61.1994,61.207,16500.0
2015-03-16 14:00:00,79.87,79.87,79.85,79.87,15800.0,61.207,61.207,61.1917,61.207,15800.0
2015-03-16 14:10:00,79.87,79.87,79.85,79.87,4400.0,61.207,61.207,61.1917,61.207,4400.0
2015-03-16 14:20:00,79.86,79.87,79.83,79.86,10400.0,61.1994,61.207,61.1764,61.1994,10400.0
2015-03-16 14:30:00,79.87,79.87,79.85,79.86,5000.0,61.207,61.207,61.1917,61.1994,5000.0
2015-03-16 14:40:00,79.86,79.87,79.85,79.86,4100.0,61.1994,61.207,61.1917,61.1994,4100.0
2015-03-16 14:50:00,79.85,79.87,79.85,79.87,16200.0,61.1917,61.207,61.1917,61.207,16200.0
2015-03-16 15:00:00,79.87,79.88,79.86,79.87,4400.0,61.207,61.2147,61.1994,61.207,4400.0
2015-03-16 15:10:00,79.88,79.88,79.86,79.88,7100.0,61.2147,61.2147,61.1994,61.2147,7100.0
2015-03-16 15:20:00,79.88,79.89,79.87,79.88,16500.0,61.2147,61.2224,61.207,61.2147,16500.0
2015-03-16 15:30:00,79.88,79.89,79.88,79.89,8000.0,61.2147,61.2224,61.2147,61.2224,8000.0
2015-03-16 15:40:00,79.89,79.89,79.88,79.88,20200.0,61.2224,61.2224,61.2147,61.2147,20200.0
2015-03-16 15:50:00,79.88,79.9,79.88,79.89,54200.0,61.2147,61.23,61.2147,61.2224,54200.0
2015-03-17 09:30:00,79.88,79.88,79.86,79.87,50500.0,61.2147,61.2147,61.1994,61.207,50500.0
2015-03-17 09:40:00,79.88,79.88,79.85,79.86,12000.0,61.2147,61.2147,61.1917,61.1994,12000.0
2015-03-17 09:50:00,79.88,79.88,79.86,79.86,8200.0,61.2147,61.2147,61.1994,61.1994,8200.0
2015-03-17 10:00:00,79.87,79.87,79.86,79.86,14400.0,61.207,61.207,61.1994,61.1994,14400.0
2015-03-17 10:10:00,79.87,79.88,79.85,79.86,77900.0,61.207,61.2147,61.1917,61.1994,77900.0
2015-03-17 10:20:00,79.86,79.88,79.86,79.87,31200.0,61.1994,61.2147,61.1994,61.207,31200.0
2015-03-17 10:30:00,79.87,79.88,79.86,79.87,10400.0,61.207,61.2147,61.1994,61.207,10400.0
2015-03-17 10:40:00,79.86,79.88,79.86,79.86,7400.0,61.1994,61.2147,61.1994,61.1994,7400.0
2015-03-17 10:50:00,79.86,79.88,79.85,79.85,11200.0,61.1994,61.2147,61.1917,61.1917,11200.0
2015-03-17 11:00:00,79.86,79.88,79.86,79.86,8900.0,61.1994,61.2147,61.1994,61.1994,8900.0
2015-03-17 11:10:00,79.88,79.88,79.86,79.88,6000.0,61.2147,61.2147,61.1994,61.2147,6000.0
2015-03-17 11:20:00,79.87,79.88,79.86,79.86,5200.0,61.207,61.2147,61.1994,61.1994,5200.0
2015-03-17 11:30:00,79.85,79.86,79.85,79.85,4100.0,61.1917,61.1994,61.1917,61.1917,4100.0
2015-03-17 11:40:00,79.86,79.86,79.85,79.86,2600.0,61.1994,61.1994,61.1917,61.1994,2600.0
2015-03-17 11:50:00,79.86,79.87,79.85,79.87,1700.0,61.1994,61.207,61.1917,61.207,1700.0
2015-03-17 12:00:00,79.87,79.87,79.86,79.87,3600.0,61.207,61.207,61.1994,61.207,3600.0
2015-03-17 12:10:00,79.86,79.87,79.86,79.86,3200.0,61.1994,61.207,61.1994,61.1994,3200.0
2015-03-17 12:20:00,79.86,79.87,79.86,79.86,6000.0,61.1994,61.207,61.1994,61.1994,6000.0
2015-03-17 12:30:00,79.86,79.87,79.86,79.86,8600.0,61.1994,61.207,61.1994,61.1994,8600.0
2015-03-17 12:40:00,79.87,79.87,79.86,79.86,2100.0,61.207,61.207,61.1994,61.1994,2100.0
2015-03-17 12:50:00,79.86,79.86,79.85,79.86,1000.0,61.1994,61.1994,61.1917,61.1994,1000.0
2015-03-17 13:00:00,79.85,79.85,79.83,79.83,10000.0,61.1917,61.1917,61.1764,61.1764,10000.0
2015-03-17 13:10:00,79.83,79.85,79.83,79.85,3000.0,61.1764,61.1917,61.1764,61.1917,3000.0
2015-03-17 13:20:00,79.84,79.85,79.84,79.85,10200.0,61.184,61.1917,61.184,61.1917,10200.0
2015-03-17 13:30:00,79.85,79.86,79.84,79.85,2800.0,61.1917,61.1994,61.184,61.1917,2800.0
2015-03-17 13:40:00,79.85,79.86,79.85,79.85,3800.0,61.1917,61.1994,61.1917,61.1917,3800.0
2015-03-17 13:50:00,79.86,79.86,79.85,79.85,4700.0,61.1994,61.1994,61.1917,61.1917,4700.0
2015-03-17 14:00:00,79.85,79.86,79.84,79.84,24400.0,61.1917,61.1994,61.184,61.184,24400.0
2015-03-17 14:10:00,79.84,79.85,79.84,79.85,5000.0,61.184,61.1917,61.184,61.1917,5000.0
2015-03-17 14:20:00,79.84,79.86,79.84,79.86,16900.0,61.184,61.1994,61.184,61.1994,16900.0
2015-03-17 14:30:00,79.86,79.86,79.84,79.84,7700.0,61.1994,61.1994,61.184,61.184,7700.0
2015-03-17 14:40:00,79.85,79.86,79.84,79.85,11500.0,61.1917,61.1994,61.184,61.1917,11500.0
2015-03-17 14:50:00,79.85,79.86,79.84,79.84,15100.0,61.1917,61.1994,61.184,61.184,15100.0
2015-03-17 15:00:00,79.85,79.87,79.84,79.86,85500.0,61.1917,61.207,61.184,61.1994,85500.0
2015-03-17 15:10:00,79.85,79.86,79.84,79.84,8700.0,61.1917,61.1994,61.184,61.184,8700.0
2015-03-17 15:20:00,79.85,79.87,79.84,79.87,11000.0,61.1917,61.207,61.184,61.207,11000.0
2015-03-17 15:30:00,79.86,79.87,79.85,79.85,3300.0,61.1994,61.207,61.1917,61.1917,3300.0
2015-03-17 15:40:00,79.85,79.87,79.84,79.85,7400.0,61.1917,61.207,61.184,61.1917,7400.0
2015-03-17 15:50:00,79.87,79.87,79.83,79.84,10300.0,61.207,61.207,61.1764,61.184,10300.0
2015-03-18 09:30:00,79.89,79.89,79.83,79.83,12700.0,61.2224,61.2224,61.1764,61.1764,12700.0
2015-03-18 09:40:00,79.83,79.87,79.83,79.83,7400.0,61.1764,61.207,61.1764,61.1764,7400.0
2015-03-18 09:50:00,79.83,79.86,79.83,79.84,4100.0,61.1764,61.1994,61.1764,61.184,4100.0
2015-03-18 10:00:00,79.84,79.86,79.84,79.85,2500.0,61.184,61.1994,61.184,61.1917,2500.0
2015-03-18 10:10:00,79.86,79.87,79.85,79.85,7600.0,61.1994,61.207,61.1917,61.1917,7600.0
2015-03-18 10:20:00,79.85,79.86,79.85,79.85,4500.0,61.1917,61.1994,61.1917,61.1917,4500.0
2015-03-18 10:30:00,79.86,79.86,79.84,79.84,7200.0,61.1994,61.1994,61.184,61.184,7200.0
2015-03-18 10:40:00,79.85,79.86,79.84,79.84,2800.0,61.1917,61.1994,61.184,61.184,2800.0
2015-03-18 10:50:00,79.84,79.86,79.84,79.84,4000.0,61.184,61.1994,61.184,61.184,4000.0
2015-03-18 11:00:00,79.85,79.86,79.84,79.85,13300.0,61.1917,61.1994,61.184,61.1917,13300.0
2015-03-18 11:10:00,79.85,79.88,79.85,79.86,13600.0,61.1917,61.2147,61.1917,61.1994,13600.0
2015-03-18 11:20:00,79.85,79.87,79.85,79.86,5600.0,61.1917,61.207,61.1917,61.1994,5600.0
2015-03-18 11:30:00,79.86,79.87,79.86,79.87,5000.0,61.1994,61.207,61.1994,61.207,5000.0
2015-03-18 11:40:00,79.86,79.87,79.85,79.86,10800.0,61.1994,61.207,61.1917,61.1994,10800.0
2015-03-18 11:50:00,79.86,79.88,79.86,79.87,17200.0,61.1994,61.2147,61.1994,61.207,17200.0
2015-03-18 12:00:00,79.87,79.88,79.87,79.87,11900.0,61.207,61.2147,61.207,61.207,11900.0
2015-03-18 12:10:00,79.87,79.88,79.87,79.87,19200.0,61.207,61.2147,61.207,61.207,19200.0
2015-03-18 12:20:00,79.88,79.88,79.87,79.88,11500.0,61.2147,61.2147,61.207,61.2147,11500.0
2015-03-18 12:30:00,79.88,79.88,79.85,79.85,31900.0,61.2147,61.2147,61.1917,61.1917,31900.0
2015-03-18 12:40:00,79.86,79.88,79.86,79.86,2500.0,61.1994,61.2147,61.1994,61.1994,2500.0
2015-03-18 12:50:00,79.87,79.87,79.85,79.85,8100.0,61.207,61.207,61.1917,61.1917,8100.0
2015-03-18 13:00:00,79.85,79.88,79.85,79.87,4300.0,61.1917,61.2147,61.1917,61.207,4300.0
2015-03-18 13:10:00,79.87,79.89,79.87,79.88,7500.0,61.207,61.2224,61.207,61.2147,7500.0
2015-03-18 13:20:00,79.87,79.89,79.86,79.86,15800.0,61.207,61.2224,61.1994,61.1994,15800.0
2015-03-18 13:30:00,79.87,79.88,79.86,79.87,12100.0,61.207,61.2147,61.1994,61.207,12100.0
2015-03-18 13:40:00,79.87,79.88,79.85,79.86,11000.0,61.207,61.2147,61.1917,61.1994,11000.0
2015-03-18 13:50:00,79.86,79.87,79.86,79.87,5600.0,61.1994,61.207,61.1994,61.207,5600.0
2015-03-18 14:00:00,79.87,80.05,79.87,80.05,57300.0,61.207,61.345,61.207,61.345,57300.0
2015-03-18 14:10:00,80.04,80.05,80.04,80.05,8000.0,61.3373,61.345,61.3373,61.345,8000.0
2015-03-18 14:20:00,80.05,80.09,80.04,80.09,16400.0,61.345,61.3756,61.3373,61.3756,16400.0
2015-03-18 14:30:00,80.08,80.13,80.08,80.13,28500.0,61.368,61.4063,61.368,61.4063,28500.0
2015-03-18 14:40:00,80.13,80.13,80.12,80.13,20700.0,61.4063,61.4063,61.3986,61.4063,20700.0
2015-03-18 14:50:00,80.13,80.16,80.12,80.15,9200.0,61.4063,61.4293,61.3986,61.4216,9200.0
2015-03-18 15:00:00,80.15,80.23,80.15,80.22,32300.0,61.4216,61.4829,61.4216,61.4752,32300.0
2015-03-18 15:10:00,80.22,80.24,80.22,80.23,13000.0,61.4752,61.4906,61.4752,61.4829,13000.0
2015-03-18 15:20:00,80.23,80.23,80.22,80.23,11400.0,61.4829,61.4829,61.4752,61.4829,11400.0
2015-03-18 15:30:00,80.23,80.23,80.19,80.23,11600.0,61.4829,61.4829,61.4523,61.4829,11600.0
2015-03-18 15:40:00,80.22,80.22,80.2,80.21,13200.0,61.4752,61.4752,61.4599,61.4676,13200.0
2015-03-18 15:50:00,80.21,80.21,80.19,80.2,39000.0,61.4676,61.4676,61.4523,61.4599,39000.0
2015-03-19 09:30:00,80.15,80.15,80.1,80.13,29400.0,61.4216,61.4216,61.3833,61.4063,29400.0
2015-03-19 09:40:00,80.13,80.15,80.1,80.13,21400.0,61.4063,61.4216,61.3833,61.4063,21400.0
2015-03-19 09:50:00,80.12,80.17,80.12,80.17,9200.0,61.3986,61.4369,61.3986,61.4369,9200.0
2015-03-19 10:00:00,80.13,80.17,80.11,80.12,4200.0,61.4063,61.4369,61.3909,61.3986,4200.0
2015-03-19 10:10:00,80.12,80.15,80.12,80.15,12200.0,61.3986,61.4216,61.3986,61.4216,12200.0
2015-03-19 10:20:00,80.12,80.15,80.11,80.13,20100.0,61.3986,61.4216,61.3909,61.4063,20100.0
2015-03-19 10:30:00,80.13,80.15,80.12,80.13,6500.0,61.4063,61.4216,61.3986,61.4063,6500.0
2015-03-19 10:40:00,80.12,80.13,80.08,80.08,19800.0,61.3986,61.4063,61.368,61.368,19800.0
2015-03-19 10:50:00,80.08,80.09,80.07,80.08,9100.0,61.368,61.3756,61.3603,61.368,9100.0
2015-03-19 11:00:00,80.08,80.09,80.04,80.05,32100.0,61.368,61.3756,61.3373,61.345,32100.0
2015-03-19 11:10:00,80.04,80.06,80.03,80.05,12000.0,61.3373,61.3526,61.3296,61.345,12000.0
2015-03-19 11:20:00,80.06,80.06,80.02,80.03,6300.0,61.3526,61.3526,61.322,61.3296,6300.0
2015-03-19 11:30:00,80.03,80.06,80.02,80.02,7400.0,61.3296,61.3526,61.322,61.322,7400.0
2015-03-19 11:40:00,80.02,80.03,80.02,80.03,12100.0,61.322,61.3296,61.322,61.3296,12100.0
2015-03-19 11:50:00,80.02,80.03,80.0,80.0,5400.0,61.322,61.3296,61.3067,61.3067,5400.0
2015-03-19 12:00:00,80.01,80.02,80.0,80.01,5900.0,61.3143,61.322,61.3067,61.3143,5900.0
2015-03-19 12:10:00,80.02,80.02,80.0,80.02,24800.0,61.322,61.322,61.3067,61.322,24800.0
2015-03-19 12:20:00,80.02,80.02,80.0,80.01,9300.0,61.322,61.322,61.3067,61.3143,9300.0
2015-03-19 12:30:00,80.01,80.02,79.96,79.97,27300.0,61.3143,61.322,61.276,61.2837,27300.0
2015-03-19 12:40:00,79.96,79.98,79.96,79.97,2500.0,61.276,61.2913,61.276,61.2837,2500.0
2015-03-19 12:50:00,79.97,79.99,79.96,79.99,5700.0,61.2837,61.299,61.276,61.299,5700.0
2015-03-19 13:00:00,79.98,80.0,79.98,79.98,2800.0,61.2913,61.3067,61.2913,61.2913,2800.0
2015-03-19 13:10:00,79.98,80.0,79.98,80.0,8000.0,61.2913,61.3067,61.2913,61.3067,8000.0
2015-03-19 13:20:00,79.98,79.99,79.98,79.99,7700.0,61.2913,61.299,61.2913,61.299,7700.0
2015-03-19 13:30:00,79.98,80.0,79.97,79.98,8300.0,61.2913,61.3067,61.2837,61.2913,8300.0
2015-03-19 13:40:00,79.98,80.0,79.97,79.99,28200.0,61.2913,61.3067,61.2837,61.299,28200.0
2015-03-19 13:50:00,79.98,80.01,79.98,80.0,10400.0,61.2913,61.3143,61.2913,61.3067,10400.0
2015-03-19 14:00:00,80.0,80.01,80.0,80.01,6000.0,61.3067,61.3143,61.3067,61.3143,6000.0
2015-03-19 14:10:00,80.0,80.01,80.0,80.0,4000.0,61.3067,61.3143,61.3067,61.3067,4000.0
2015-03-19 14:20:00,80.0,80.01,80.0,80.0,7200.0,61.3067,61.3143,61.3067,61.3067,7200.0
2015-03-19 14:30:00,80.0,80.01,79.96,79.97,36200.0,61.3067,61.3143,61.276,61.2837,36200.0
2015-03-19 14:40:00,79.97,79.99,79.97,79.98,8200.0,61.2837,61.299,61.2837,61.2913,8200.0
2015-03-19 14:50:00,79.97,79.99,79.97,79.98,12500.0,61.2837,61.299,61.2837,61.2913,12500.0
2015-03-19 15:00:00,79.97,79.99,79.97,79.97,7800.0,61.2837,61.299,61.2837,61.2837,7800.0
2015-03-19 15:10:00,79.97,79.99,79.96,79.97,6600.0,61.2837,61.299,61.276,61.2837,6600.0
2015-03-19 15:20:00,79.97,79.99,79.96,79.97,4600.0,61.2837,61.299,61.276,61.2837,4600.0
2015-03-19 15:30:00,79.98,79.98,79.96,79.96,3800.0,61.2913,61.2913,61.276,61.276,3800.0
2015-03-19 15:40:00,79.96,79.99,79.95,79.99,8900.0,61.276,61.299,61.2683,61.299,8900.0
2015-03-19 15:50:00,79.99,80.0,79.99,79.99,9700.0,61.299,61.3067,61.299,61.299,9700.0
2015-03-20 09:30:00,80.0,80.05,79.95,80.03,15100.0,61.3067,61.345,61.2683,61.3296,15100.0
2015-03-20 09:40:00,80.02,80.03,80.01,80.02,3400.0,61.322,61.3296,61.3143,61.322,3400.0
2015-03-20 09:50:00,80.02,80.05,80.01,80.05,6100.0,61.322,61.345,61.3143,61.345,6100.0
2015-03-20 10:00:00,80.04,80.05,80.03,80.03,4300.0,61.3373,61.345,61.3296,61.3296,4300.0
2015-03-20 10:10:00,80.03,80.05,80.02,80.03,2600.0,61.3296,61.345,61.322,61.3296,2600.0
2015-03-20 10:20:00,80.04,80.05,80.02,80.04,15400.0,61.3373,61.345,61.322,61.3373,15400.0
2015-03-20 10:30:00,80.02,80.04,80.02,80.03,8000.0,61.322,61.3373,61.322,61.3296,8000.0
2015-03-20 10:40:00,80.03,80.04,80.02,80.02,9800.0,61.3296,61.3373,61.322,61.322,9800.0
2015-03-20 10:50:00,80.03,80.04,80.02,80.03,3300.0,61.3296,61.3373,61.322,61.3296,3300.0
2015-03-20 11:00:00,80.05,80.06,80.04,80.04,16100.0,61.345,61.3526,61.3373,61.3373,16100.0
2015-03-20 11:10:00,80.03,80.05,80.03,80.04,5000.0,61.3296,61.345,61.3296,61.3373,5000.0
2015-03-20 11:20:00,80.04,80.05,80.03,80.04,2200.0,61.3373,61.345,61.3296,61.3373,2200.0
2015-03-20 11:30:00,80.02,80.04,80.01,80.04,19000.0,61.322,61.3373,61.3143,61.3373,19000.0
2015-03-20 11:40:00,80.03,80.04,80.02,80.03,10300.0,61.3296,61.3373,61.322,61.3296,10300.0
2015-03-20 11:50:00,80.02,80.04,80.02,80.03,2500.0,61.322,61.3373,61.322,61.3296,2500.0
2015-03-20 12:00:00,80.03,80.04,80.03,80.03,16100.0,61.3296,61.3373,61.3296,61.3296,16100.0
2015-03-20 12:10:00,80.03,80.03,80.01,80.01,7000.0,61.3296,61.3296,61.3143,61.3143,7000.0
2015-03-20 12:20:00,80.01,80.05,80.01,80.05,28000.0,61.3143,61.345,61.3143,61.345,28000.0
2015-03-20 12:30:00,80.04,80.05,80.03,80.04,3100.0,61.3373,61.345,61.3296,61.3373,3100.0
2015-03-20 12:40:00,80.02,80.05,80.02,80.04,2400.0,61.322,61.345,61.322,61.3373,2400.0
2015-03-20 12:50:00,80.05,80.05,80.04,80.04,3900.0,61.345,61.345,61.3373,61.3373,3900.0
2015-03-20 13:00:00,80.05,80.06,80.04,80.04,2400.0,61.345,61.3526,61.3373,61.3373,2400.0
2015-03-20 13:10:00,80.05,80.06,80.04,80.05,5000.0,61.345,61.3526,61.3373,61.345,5000.0
2015-03-20 13:20:00,80.05,80.06,80.04,80.05,5300.0,61.345,61.3526,61.3373,61.345,5300.0
2015-03-20 13:30:00,80.05,80.06,80.04,80.05,19200.0,61.345,61.3526,61.3373,61.345,19200.0
2015-03-20 13:40:00,80.06,80.07,80.05,80.07,5400.0,61.3526,61.3603,61.345,61.3603,5400.0
2015-03-20 13:50:00,80.06,80.09,80.06,80.08,30700.0,61.3526,61.3756,61.3526,61.368,30700.0
2015-03-20 14:00:00,80.07,80.08,80.06,80.08,3200.0,61.3603,61.368,61.3526,61.368,3200.0
2015-03-20 14:10:00,80.07,80.08,80.07,80.07,9200.0,61.3603,61.368,61.3603,61.3603,9200.0
2015-03-20 14:20:00,80.07,80.07,80.05,80.06,26900.0,61.3603,61.3603,61.345,61.3526,26900.0
2015-03-20 14:30:00,80.06,80.07,80.06,80.07,7100.0,61.3526,61.3603,61.3526,61.3603,7100.0
2015-03-20 14:40:00,80.06,80.07,80.05,80.05,2700.0,61.3526,61.3603,61.345,61.345,2700.0
2015-03-20 14:50:00,80.05,80.06,80.04,80.04,7100.0,61.345,61.3526,61.3373,61.3373,7100.0
2015-03-20 15:00:00,80.05,80.06,80.04,80.04,5400.0,61.345,61.3526,61.3373,61.3373,5400.0
2015-03-20 15:10:00,80.06,80.08,80.05,80.07,30500.0,61.3526,61.368,61.345,61.3603,30500.0
2015-03-20 15:20:00,80.06,80.07,80.03,80.03,15500.0,61.3526,61.3603,61.3296,61.3296,15500.0
2015-03-20 15:30:00,80.03,80.05,80.03,80.05,7000.0,61.3296,61.345,61.3296,61.345,7000.0
2015-03-20 15:40:00,80.05,80.08,80.05,80.07,4900.0,61.345,61.368,61.345,61.3603,4900.0
2015-03-20 15:50:00,80.08,80.08,80.05,80.07,29500.0,61.368,61.368,61.345,61.3603,29500.0
2015-03-23 09:30:00,80.05,80.08,80.05,80.05,15500.0,61.345,61.368,61.345,61.345,15500.0
2015-03-23 09:40:00,80.05,80.06,80.05,80.05,2700.0,61.345,61.3526,61.345,61.345,2700.0
2015-03-23 09:50:00,80.06,80.06,80.04,80.04,17000.0,61.3526,61.3526,61.3373,61.3373,17000.0
2015-03-23 10:00:00,80.05,80.05,80.03,80.04,4800.0,61.345,61.345,61.3296,61.3373,4800.0
2015-03-23 10:10:00,80.04,80.04,80.03,80.03,8200.0,61.3373,61.3373,61.3296,61.3296,8200.0
2015-03-23 10:20:00,80.03,80.05,80.02,80.03,19900.0,61.3296,61.345,61.322,61.3296,19900.0
2015-03-23 10:30:00,80.02,80.03,80.01,80.01,8700.0,61.322,61.3296,61.3143,61.3143,8700.0
2015-03-23 10:40:00,80.02,80.04,80.01,80.01,11600.0,61.322,61.3373,61.3143,61.3143,11600.0
2015-03-23 10:50:00,80.02,80.04,80.0,80.01,17200.0,61.322,61.3373,61.3067,61.3143,17200.0
2015-03-23 11:00:00,80.01,80.04,80.01,80.04,8000.0,61.3143,61.3373,61.3143,61.3373,8000.0
2015-03-23 11:10:00,80.04,80.04,80.01,80.02,8200.0,61.3373,61.3373,61.3143,61.322,8200.0
2015-03-23 11:20:00,80.02,80.03,79.99,80.0,52200.0,61.322,61.3296,61.299,61.3067,52200.0
2015-03-23 11:30:00,80.0,80.01,79.98,79.99,17800.0,61.3067,61.3143,61.2913,61.299,17800.0
2015-03-23 11:40:00,79.99,79.99,79.98,79.98,7900.0,61.299,61.299,61.2913,61.2913,7900.0
2015-03-23 11:50:00,79.98,79.99,79.98,79.99,5800.0,61.2913,61.299,61.2913,61.299,5800.0
2015-03-23 12:00:00,79.99,80.01,79.98,79.99,22100.0,61.299,61.3143,61.2913,61.299,22100.0
2015-03-23 12:10:00,80.0,80.0,79.99,79.99,12000.0,61.3067,61.3067,61.299,61.299,12000.0
2015-03-23 12:20:00,80.0,80.03,79.99,80.03,8400.0,61.3067,61.3296,61.299,61.3296,8400.0
2015-03-23 12:30:00,80.02,80.04,80.02,80.02,6500.0,61.322,61.3373,61.322,61.322,6500.0
2015-03-23 12:40:00,80.02,80.03,80.01,80.02,7200.0,61.322,61.3296,61.3143,61.322,7200.0
2015-03-23 12:50:00,80.03,80.03,80.0,80.01,9000.0,61.3296,61.3296,61.3067,61.3143,9000.0
2015-03-23 13:00:00,80.0,80.02,80.0,80.0,6200.0,61.3067,61.322,61.3067,61.3067,6200.0
2015-03-23 13:10:00,80.01,80.02,80.01,80.02,4700.0,61.3143,61.322,61.3143,61.322,4700.0
2015-03-23 13:20:00,80.01,80.02,80.01,80.02,3200.0,61.3143,61.322,61.3143,61.322,3200.0
2015-03-23 13:30:00,80.01,80.02,80.01,80.02,4400.0,61.3143,61.322,61.3143,61.322,4400.0
2015-03-23 13:40:00,80.02,80.02,80.01,80.02,13600.0,61.322,61.322,61.3143,61.322,13600.0
2015-03-23 13:50:00,80.02,80.02,80.01,80.02,8000.0,61.322,61.322,61.3143,61.322,8000.0
2015-03-23 14:00:00,80.02,80.02,80.01,80.02,11300.0,61.322,61.322,61.3143,61.322,11300.0
2015-03-23 14:10:00,80.02,80.04,80.01,80.03,17900.0,61.322,61.3373,61.3143,61.3296,17900.0
2015-03-23 14:20:00,80.03,80.08,80.02,80.08,27300.0,61.3296,61.368,61.322,61.368,27300.0
2015-03-23 14:30:00,80.09,80.12,80.08,80.1,175700.0,61.3756,61.3986,61.368,61.3833,175700.0
2015-03-23 14:40:00,80.09,80.12,80.09,80.09,10800.0,61.3756,61.3986,61.3756,61.3756,10800.0
2015-03-23 14:50:00,80.09,80.11,80.09,80.09,19900.0,61.3756,61.3909,61.3756,61.3756,19900.0
2015-03-23 15:00:00,80.1,80.1,80.09,80.09,5900.0,61.3833,61.3833,61.3756,61.3756,5900.0
2015-03-23 15:10:00,80.09,80.11,80.09,80.09,7300.0,61.3756,61.3909,61.3756,61.3756,7300.0
2015-03-23 15:20:00,80.09,80.12,80.09,80.09,10900.0,61.3756,61.3986,61.3756,61.3756,10900.0
2015-03-23 15:30:00,80.09,80.12,80.09,80.09,45400.0,61.3756,61.3986,61.3756,61.3756,45400.0
2015-03-23 15:40:00,80.1,80.12,80.09,80.11,8600.0,61.3833,61.3986,61.3756,61.3909,8600.0
2015-03-23 15:50:00,80.15,80.15,80.12,80.13,55200.0,61.4216,61.4216,61.3986,61.4063,55200.0
2015-03-24 09:30:00,80.1,80.12,80.07,80.07,18800.0,61.3833,61.3986,61.3603,61.3603,18800.0
2015-03-24 09:40:00,80.07,80.1,80.07,80.08,2900.0,61.3603,61.3833,61.3603,61.368,2900.0
2015-03-24 09:50:00,80.06,80.09,80.06,80.09,7000.0,61.3526,61.3756,61.3526,61.3756,7000.0
2015-03-24 10:00:00,80.08,80.09,80.06,80.06,16700.0,61.368,61.3756,61.3526,61.3526,16700.0
2015-03-24 10:10:00,80.06,80.1,80.06,80.09,7600.0,61.3526,61.3833,61.3526,61.3756,7600.0
2015-03-24 10:20:00,80.07,80.09,80.07,80.07,3300.0,61.3603,61.3756,61.3603,61.3603,3300.0
2015-03-24 10:30:00,80.08,80.09,80.07,80.08,2400.0,61.368,61.3756,61.3603,61.368,2400.0
2015-03-24 10:40:00,80.07,80.08,80.07,80.07,10100.0,61.3603,61.368,61.3603,61.3603,10100.0
2015-03-24 10:50:00,80.08,80.09,80.07,80.07,25700.0,61.368,61.3756,61.3603,61.3603,25700.0
2015-03-24 11:00:00,80.07,80.08,80.04,80.05,23500.0,61.3603,61.368,61.3373,61.345,23500.0
2015-03-24 11:10:00,80.05,80.07,80.04,80.06,7300.0,61.345,61.3603,61.3373,61.3526,7300.0
2015-03-24 11:20:00,80.06,80.06,80.04,80.04,4800.0,61.3526,61.3526,61.3373,61.3373,4800.0
2015-03-24 11:30:00,80.04,80.06,80.04,80.04,6100.0,61.3373,61.3526,61.3373,61.3373,6100.0
2015-03-24 11:40:00,80.04,80.05,80.04,80.04,6400.0,61.3373,61.345,61.3373,61.3373,6400.0
2015-03-24 11:50:00,80.05,80.05,80.04,80.05,2500.0,61.345,61.345,61.3373,61.345,2500.0
2015-03-24 12:00:00,80.05,80.07,80.04,80.06,10500.0,61.345,61.3603,61.3373,61.3526,10500.0
2015-03-24 12:10:00,80.06,80.07,80.05,80.05,4200.0,61.3526,61.3603,61.345,61.345,4200.0
2015-03-24 12:20:00,80.07,80.08,80.06,80.07,22900.0,61.3603,61.368,61.3526,61.3603,22900.0
2015-03-24 12:30:00,80.07,80.08,80.06,80.06,4000.0,61.3603,61.368,61.3526,61.3526,4000.0
2015-03-24 12:40:00,80.06,80.08,80.06,80.06,29400.0,61.3526,61.368,61.3526,61.3526,29400.0
2015-03-24 12:50:00,80.06,80.08,80.06,80.06,7300.0,61.3526,61.368,61.3526,61.3526,7300.0
2015-03-24 13:00:00,80.07,80.08,80.06,80.07,17200.0,61.3603,61.368,61.3526,61.3603,17200.0
2015-03-24 13:10:00,80.08,80.08,80.07,80.07,4600.0,61.368,61.368,61.3603,61.3603,4600.0
2015-03-24 13:20:00,80.08,80.08,80.07,80.08,6200.0,61.368,61.368,61.3603,61.368,6200.0
2015-03-24 13:30:00,80.07,80.09,80.07,80.08,21400.0,61.3603,61.3756,61.3603,61.368,21400.0
2015-03-24 13:40:00,80.1,80.1,80.07,80.07,10700.0,61.3833,61.3833,61.3603,61.3603,10700.0
2015-03-24 13:50:00,80.08,80.08,80.07,80.07,5900.0,61.368,61.368,61.3603,61.3603,5900.0
2015-03-24 14:00:00,80.07,80.08,80.07,80.07,7500.0,61.3603,61.368,61.3603,61.3603,7500.0
2015-03-24 14:10:00,80.08,80.08,80.07,80.07,15600.0,61.368,61.368,61.3603,61.3603,15600.0
2015-03-24 14:20:00,80.08,80.08,80.07,80.08,15300.0,61.368,61.368,61.3603,61.368,15300.0
2015-03-24 14:30:00,80.08,80.08,80.06,80.07,140000.0,61.368,61.368,61.3526,61.3603,140000.0
2015-03-24 14:40:00,80.06,80.08,80.06,80.07,4400.0,61.3526,61.368,61.3526,61.3603,4400.0
2015-03-24 14:50:00,80.07,80.08,80.06,80.07,7300.0,61.3603,61.368,61.3526,61.3603,7300.0
2015-03-24 15:00:00,80.08,80.08,80.06,80.07,15800.0,61.368,61.368,61.3526,61.3603,15800.0
2015-03-24 15:10:00,80.07,80.08,80.07,80.08,3400.0,61.3603,61.368,61.3603,61.368,3400.0
2015-03-24 15:20:00,80.07,80.09,80.07,80.08,9600.0,61.3603,61.3756,61.3603,61.368,9600.0
2015-03-24 15:30:00,80.09,80.11,80.08,80.11,14100.0,61.3756,61.3909,61.368,61.3909,14100.0
2015-03-24 15:40:00,80.1,80.11,80.1,80.1,3200.0,61.3833,61.3909,61.3833,61.3833,3200.0
2015-03-24 15:50:00,80.11,80.15,80.1,80.15,20400.0,61.3909,61.4216,61.3833,61.4216,20400.0
2015-03-25 09:30:00,80.12,80.15,80.1,80.1,24000.0,61.3986,61.4216,61.3833,61.3833,24000.0
2015-03-25 09:40:00,80.14,80.16,80.12,80.15,16200.0,61.4139,61.4293,61.3986,61.4216,16200.0
2015-03-25 09:50:00,80.12,80.13,80.1,80.12,1500.0,61.3986,61.4063,61.3833,61.3986,1500.0
2015-03-25 10:00:00,80.12,80.12,80.1,80.1,4800.0,61.3986,61.3986,61.3833,61.3833,4800.0
2015-03-25 10:10:00,80.11,80.12,80.1,80.12,14000.0,61.3909,61.3986,61.3833,61.3986,14000.0
2015-03-25 10:20:00,80.13,80.13,80.12,80.12,3000.0,61.4063,61.4063,61.3986,61.3986,3000.0
2015-03-25 10:30:00,80.12,80.13,80.1,80.11,12900.0,61.3986,61.4063,61.3833,61.3909,12900.0
2015-03-25 10:40:00,80.11,80.11,80.1,80.1,2400.0,61.3909,61.3909,61.3833,61.3833,2400.0
2015-03-25 10:50:00,80.11,80.11,80.1,80.11,3400.0,61.3909,61.3909,61.3833,61.3909,3400.0
2015-03-25 11:00:00,80.11,80.11,80.07,80.1,5500.0,61.3909,61.3909,61.3603,61.3833,5500.0
2015-03-25 11:10:00,80.1,80.17,80.07,80.15,192300.0,61.3833,61.4369,61.3603,61.4216,192300.0
2015-03-25 11:20:00,80.16,80.19,80.15,80.17,72300.0,61.4293,61.4523,61.4216,61.4369,72300.0
2015-03-25 11:30:00,80.17,80.17,80.14,80.15,8400.0,61.4369,61.4369,61.4139,61.4216,8400.0
2015-03-25 11:40:00,80.15,80.16,80.14,80.16,13200.0,61.4216,61.4293,61.4139,61.4293,13200.0
2015-03-25 11:50:00,80.15,80.16,80.13,80.15,14300.0,61.4216,61.4293,61.4063,61.4216,14300.0
2015-03-25 12:00:00,80.15,80.16,80.14,80.14,12300.0,61.4216,61.4293,61.4139,61.4139,12300.0
2015-03-25 12:10:00,80.14,80.15,80.13,80.14,6000.0,61.4139,61.4216,61.4063,61.4139,6000.0
2015-03-25 12:20:00,80.14,80.15,80.13,80.14,6500.0,61.4139,61.4216,61.4063,61.4139,6500.0
2015-03-25 12:30:00,80.13,80.15,80.13,80.13,7300.0,61.4063,61.4216,61.4063,61.4063,7300.0
2015-03-25 12:40:00,80.14,80.15,80.13,80.15,3000.0,61.4139,61.4216,61.4063,61.4216,3000.0
2015-03-25 12:50:00,80.14,80.15,80.14,80.15,13500.0,61.4139,61.4216,61.4139,61.4216,13500.0
2015-03-25 13:00:00,80.15,80.16,80.11,80.12,26400.0,61.4216,61.4293,61.3909,61.3986,26400.0
2015-03-25 13:10:00,80.11,80.12,80.1,80.1,12400.0,61.3909,61.3986,61.3833,61.3833,12400.0
2015-03-25 13:20:00,80.1,80.12,80.1,80.12,13400.0,61.3833,61.3986,61.3833,61.3986,13400.0
2015-03-25 13:30:00,80.11,80.12,80.1,80.1,33000.0,61.3909,61.3986,61.3833,61.3833,33000.0
2015-03-25 13:40:00,80.11,80.12,80.09,80.1,8700.0,61.3909,61.3986,61.3756,61.3833,8700.0
2015-03-25 13:50:00,80.1,80.13,80.1,80.12,29100.0,61.3833,61.4063,61.3833,61.3986,29100.0
2015-03-25 14:00:00,80.12,80.12,80.1,80.11,5900.0,61.3986,61.3986,61.3833,61.3909,5900.0
2015-03-25 14:10:00,80.12,80.12,80.09,80.09,12200.0,61.3986,61.3986,61.3756,61.3756,12200.0
2015-03-25 14:20:00,80.1,80.12,80.09,80.11,10800.0,61.3833,61.3986,61.3756,61.3909,10800.0
2015-03-25 14:30:00,80.11,80.12,80.11,80.12,5900.0,61.3909,61.3986,61.3909,61.3986,5900.0
2015-03-25 14:40:00,80.12,80.12,80.1,80.11,9200.0,61.3986,61.3986,61.3833,61.3909,9200.0
2015-03-25 14:50:00,80.1,80.11,80.09,80.1,27200.0,61.3833,61.3909,61.3756,61.3833,27200.0
2015-03-25 15:00:00,80.11,80.11,80.09,80.1,8300.0,61.3909,61.3909,61.3756,61.3833,8300.0
2015-03-25 15:10:00,80.1,80.11,80.09,80.09,12400.0,61.3833,61.3909,61.3756,61.3756,12400.0
2015-03-25 15:20:00,80.1,80.11,80.09,80.1,13800.0,61.3833,61.3909,61.3756,61.3833,13800.0
2015-03-25 15:30:00,80.1,80.11,80.09,80.09,31800.0,61.3833,61.3909,61.3756,61.3756,31800.0
2015-03-25 15:40:00,80.1,80.1,80.08,80.09,65100.0,61.3833,61.3833,61.368,61.3756,65100.0
2015-03-25 15:50:00,80.09,80.1,80.07,80.09,27200.0,61.3756,61.3833,61.3603,61.3756,27200.0
2015-03-26 09:30:00,80.1,80.1,80.06,80.09,36500.0,61.3833,61.3833,61.3526,61.3756,36500.0
2015-03-26 09:40:00,80.1,80.12,80.07,80.08,7000.0,61.3833,61.3986,61.3603,61.368,7000.0
2015-03-26 09:50:00,80.09,80.11,80.08,80.09,5600.0,61.3756,61.3909,61.368,61.3756,5600.0
2015-03-26 10:00:00,80.09,80.1,80.06,80.08,6600.0,61.3756,61.3833,61.3526,61.368,6600.0
2015-03-26 10:10:00,80.07,80.08,80.06,80.08,7600.0,61.3603,61.368,61.3526,61.368,7600.0
2015-03-26 10:20:00,80.07,80.08,80.05,80.05,11800.0,61.3603,61.368,61.345,61.345,11800.0
2015-03-26 10:30:00,80.06,80.07,80.05,80.06,6500.0,61.3526,61.3603,61.345,61.3526,6500.0
2015-03-26 10:40:00,80.05,80.07,80.05,80.06,5600.0,61.345,61.3603,61.345,61.3526,5600.0
2015-03-26 10:50:00,80.06,80.08,80.05,80.06,4500.0,61.3526,61.368,61.345,61.3526,4500.0
2015-03-26 11:00:00,80.07,80.07,80.05,80.05,1900.0,61.3603,61.3603,61.345,61.345,1900.0
2015-03-26 11:10:00,80.06,80.06,80.04,80.05,9700.0,61.3526,61.3526,61.3373,61.345,9700.0
2015-03-26 11:20:00,80.05,80.08,80.05,80.06,14200.0,61.345,61.368,61.345,61.3526,14200.0
2015-03-26 11:30:00,80.07,80.08,80.06,80.07,7900.0,61.3603,61.368,61.3526,61.3603,7900.0
2015-03-26 11:40:00,80.08,80.08,80.06,80.07,6100.0,61.368,61.368,61.3526,61.3603,6100.0
2015-03-26 11:50:00,80.08,80.08,80.06,80.06,2500.0,61.368,61.368,61.3526,61.3526,2500.0
2015-03-26 12:00:00,80.06,80.08,80.06,80.08,14300.0,61.3526,61.368,61.3526,61.368,14300.0
2015-03-26 12:10:00,80.08,80.09,80.07,80.07,13500.0,61.368,61.3756,61.3603,61.3603,13500.0
2015-03-26 12:20:00,80.07,80.09,80.06,80.07,5300.0,61.3603,61.3756,61.3526,61.3603,5300.0
2015-03-26 12:30:00,80.07,80.09,80.06,80.09,52100.0,61.3603,61.3756,61.3526,61.3756,52100.0
2015-03-26 12:40:00,80.09,80.09,80.08,80.08,5400.0,61.3756,61.3756,61.368,61.368,5400.0
2015-03-26 12:50:00,80.08,80.09,80.08,80.09,1200.0,61.368,61.3756,61.368,61.3756,1200.0
2015-03-26 13:00:00,80.08,80.08,80.05,80.05,7100.0,61.368,61.368,61.345,61.345,7100.0
2015-03-26 13:10:00,80.06,80.08,80.05,80.08,10900.0,61.3526,61.368,61.345,61.368,10900.0
2015-03-26 13:20:00,80.08,80.08,80.05,80.08,18200.0,61.368,61.368,61.345,61.368,18200.0
2015-03-26 13:30:00,80.08,80.08,80.06,80.07,8500.0,61.368,61.368,61.3526,61.3603,8500.0
2015-03-26 13:40:00,80.06,80.09,80.05,80.08,15100.0,61.3526,61.3756,61.345,61.368,15100.0
2015-03-26 13:50:00,80.06,80.09,80.04,80.04,7800.0,61.3526,61.3756,61.3373,61.3373,7800.0
2015-03-26 14:00:00,80.06,80.08,80.04,80.05,4600.0,61.3526,61.368,61.3373,61.345,4600.0
2015-03-26 14:10:00,80.08,80.08,80.04,80.07,7100.0,61.368,61.368,61.3373,61.3603,7100.0
2015-03-26 14:20:00,80.06,80.08,80.06,80.06,20700.0,61.3526,61.368,61.3526,61.3526,20700.0
2015-03-26 14:30:00,80.06,80.07,80.05,80.06,9300.0,61.3526,61.3603,61.345,61.3526,9300.0
2015-03-26 14:40:00,80.06,80.08,80.06,80.07,8400.0,61.3526,61.368,61.3526,61.3603,8400.0
2015-03-26 14:50:00,80.06,80.08,80.06,80.08,8500.0,61.3526,61.368,61.3526,61.368,8500.0
2015-03-26 15:00:00,80.08,80.08,80.06,80.07,8300.0,61.368,61.368,61.3526,61.3603,8300.0
2015-03-26 15:10:00,80.06,80.07,80.06,80.06,3600.0,61.3526,61.3603,61.3526,61.3526,3600.0
2015-03-26 15:20:00,80.07,80.1,80.06,80.09,8400.0,61.3603,61.3833,61.3526,61.3756,8400.0
2015-03-26 15:30:00,80.1,80.11,80.08,80.1,26900.0,61.3833,61.3909,61.368,61.3833,26900.0
2015-03-26 15:40:00,80.1,80.11,80.08,80.1,14900.0,61.3833,61.3909,61.368,61.3833,14900.0
2015-03-26 15:50:00,80.1,80.11,80.09,80.11,33200.0,61.3833,61.3909,61.3756,61.3909,33200.0
2015-03-27 09:30:00,80.15,80.15,80.1,80.14,15200.0,61.4216,61.4216,61.3833,61.4139,15200.0
2015-03-27 09:40:00,80.14,80.14,80.1,80.14,7100.0,61.4139,61.4139,61.3833,61.4139,7100.0
2015-03-27 09:50:00,80.14,80.15,80.11,80.14,7500.0,61.4139,61.4216,61.3909,61.4139,7500.0
2015-03-27 10:00:00,80.14,80.15,80.1,80.1,7600.0,61.4139,61.4216,61.3833,61.3833,7600.0
2015-03-27 10:10:00,80.1,80.14,80.1,80.13,26200.0,61.3833,61.4139,61.3833,61.4063,26200.0
2015-03-27 10:20:00,80.11,80.13,80.1,80.11,5900.0,61.3909,61.4063,61.3833,61.3909,5900.0
2015-03-27 10:30:00,80.11,80.14,80.1,80.1,12200.0,61.3909,61.4139,61.3833,61.3833,12200.0
2015-03-27 10:40:00,80.11,80.14,80.1,80.13,3500.0,61.3909,61.4139,61.3833,61.4063,3500.0
2015-03-27 10:50:00,80.1,80.13,80.1,80.12,4100.0,61.3833,61.4063,61.3833,61.3986,4100.0
2015-03-27 11:00:00,80.12,80.14,80.11,80.12,3400.0,61.3986,61.4139,61.3909,61.3986,3400.0
2015-03-27 11:10:00,80.13,80.14,80.11,80.11,3000.0,61.4063,61.4139,61.3909,61.3909,3000.0
2015-03-27 11:20:00,80.13,80.14,80.09,80.13,11500.0,61.4063,61.4139,61.3756,61.4063,11500.0
2015-03-27 11:30:00,80.15,80.15,80.1,80.12,10600.0,61.4216,61.4216,61.3833,61.3986,10600.0
2015-03-27 11:40:00,80.13,80.14,80.1,80.1,1600.0,61.4063,61.4139,61.3833,61.3833,1600.0
2015-03-27 11:50:00,80.13,80.14,80.1,80.14,5000.0,61.4063,61.4139,61.3833,61.4139,5000.0
2015-03-27 12:00:00,80.13,80.13,80.13,80.13,300.0,61.4063,61.4063,61.4063,61.4063,300.0
2015-03-27 12:10:00,80.13,80.14,80.12,80.13,7900.0,61.4063,61.4139,61.3986,61.4063,7900.0
2015-03-27 12:20:00,80.13,80.13,80.12,80.12,3800.0,61.4063,61.4063,61.3986,61.3986,3800.0
2015-03-27 12:30:00,80.13,80.13,80.12,80.13,27200.0,61.4063,61.4063,61.3986,61.4063,27200.0
2015-03-27 12:40:00,80.13,80.13,80.11,80.11,41400.0,61.4063,61.4063,61.3909,61.3909,41400.0
2015-03-27 12:50:00,80.12,80.12,80.1,80.12,11500.0,61.3986,61.3986,61.3833,61.3986,11500.0
2015-03-27 13:00:00,80.12,80.12,80.1,80.12,2500.0,61.3986,61.3986,61.3833,61.3986,2500.0
2015-03-27 13:10:00,80.11,80.12,80.11,80.12,5100.0,61.3909,61.3986,61.3909,61.3986,5100.0
2015-03-27 13:20:00,80.12,80.12,80.1,80.12,45000.0,61.3986,61.3986,61.3833,61.3986,45000.0
2015-03-27 13:30:00,80.11,80.11,80.1,80.1,27700.0,61.3909,61.3909,61.3833,61.3833,27700.0
2015-03-27 13:40:00,80.1,80.11,80.1,80.11,5200.0,61.3833,61.3909,61.3833,61.3909,5200.0
2015-03-27 13:50:00,80.1,80.11,80.1,80.11,4200.0,61.3833,61.3909,61.3833,61.3909,4200.0
2015-03-27 14:00:00,80.11,80.11,80.08,80.11,86000.0,61.3909,61.3909,61.368,61.3909,86000.0
2015-03-27 14:10:00,80.1,80.12,80.1,80.12,30100.0,61.3833,61.3986,61.3833,61.3986,30100.0
2015-03-27 14:20:00,80.11,80.12,80.11,80.12,46000.0,61.3909,61.3986,61.3909,61.3986,46000.0
2015-03-27 14:30:00,80.12,80.13,80.11,80.13,47800.0,61.3986,61.4063,61.3909,61.4063,47800.0
2015-03-27 14:40:00,80.13,80.14,80.12,80.14,53600.0,61.4063,61.4139,61.3986,61.4139,53600.0
2015-03-27 14:50:00,80.14,80.15,80.13,80.15,39800.0,61.4139,61.4216,61.4063,61.4216,39800.0
2015-03-27 15:00:00,80.14,80.15,80.13,80.15,48800.0,61.4139,61.4216,61.4063,61.4216,48800.0
2015-03-27 15:10:00,80.15,80.15,80.13,80.15,30100.0,61.4216,61.4216,61.4063,61.4216,30100.0
2015-03-27 15:20:00,80.15,80.15,80.13,80.15,27100.0,61.4216,61.4216,61.4063,61.4216,27100.0
2015-03-27 15:30:00,80.15,80.15,80.12,80.13,19400.0,61.4216,61.4216,61.3986,61.4063,19400.0
2015-03-27 15:40:00,80.13,80.14,80.12,80.13,35200.0,61.4063,61.4139,61.3986,61.4063,35200.0
2015-03-27 15:50:00,80.13,80.14,80.11,80.14,34600.0,61.4063,61.4139,61.3909,61.4139,34600.0
2015-03-30 09:30:00,80.17,80.17,80.12,80.13,21100.0,61.4369,61.4369,61.3986,61.4063,21100.0
2015-03-30 09:40:00,80.14,80.15,80.12,80.15,6000.0,61.4139,61.4216,61.3986,61.4216,6000.0
2015-03-30 09:50:00,80.15,80.16,80.14,80.15,12700.0,61.4216,61.4293,61.4139,61.4216,12700.0
2015-03-30 10:00:00,80.16,80.16,80.13,80.16,11800.0,61.4293,61.4293,61.4063,61.4293,11800.0
2015-03-30 10:10:00,80.15,80.15,80.13,80.14,1000.0,61.4216,61.4216,61.4063,61.4139,1000.0
2015-03-30 10:20:00,80.13,80.15,80.13,80.15,10700.0,61.4063,61.4216,61.4063,61.4216,10700.0
2015-03-30 10:30:00,80.14,80.15,80.13,80.14,8800.0,61.4139,61.4216,61.4063,61.4139,8800.0
2015-03-30 10:40:00,80.14,80.15,80.14,80.15,9100.0,61.4139,61.4216,61.4139,61.4216,9100.0
2015-03-30 10:50:00,80.15,80.15,80.14,80.14,9600.0,61.4216,61.4216,61.4139,61.4139,9600.0
2015-03-30 11:00:00,80.14,80.15,80.13,80.14,15000.0,61.4139,61.4216,61.4063,61.4139,15000.0
2015-03-30 11:10:00,80.14,80.15,80.13,80.13,2000.0,61.4139,61.4216,61.4063,61.4063,2000.0
2015-03-30 11:20:00,80.14,80.15,80.13,80.14,6100.0,61.4139,61.4216,61.4063,61.4139,6100.0
2015-03-30 11:30:00,80.15,80.15,80.13,80.13,13500.0,61.4216,61.4216,61.4063,61.4063,13500.0
2015-03-30 11:40:00,80.13,80.15,80.13,80.14,1900.0,61.4063,61.4216,61.4063,61.4139,1900.0
2015-03-30 11:50:00,80.14,80.15,80.14,80.14,3400.0,61.4139,61.4216,61.4139,61.4139,3400.0
2015-03-30 12:00:00,80.14,80.15,80.13,80.13,12000.0,61.4139,61.4216,61.4063,61.4063,12000.0
2015-03-30 12:10:00,80.13,80.14,80.13,80.13,1000.0,61.4063,61.4139,61.4063,61.4063,1000.0
2015-03-30 12:20:00,80.12,80.14,80.12,80.13,42700.0,61.3986,61.4139,61.3986,61.4063,42700.0
2015-03-30 12:30:00,80.13,80.15,80.12,80.15,74300.0,61.4063,61.4216,61.3986,61.4216,74300.0
2015-03-30 12:40:00,80.14,80.15,80.13,80.14,16100.0,61.4139,61.4216,61.4063,61.4139,16100.0
2015-03-30 12:50:00,80.14,80.15,80.13,80.13,1900.0,61.4139,61.4216,61.4063,61.4063,1900.0
2015-03-30 13:00:00,80.15,80.15,80.13,80.14,60000.0,61.4216,61.4216,61.4063,61.4139,60000.0
2015-03-30 13:10:00,80.14,80.15,80.13,80.15,9200.0,61.4139,61.4216,61.4063,61.4216,9200.0
2015-03-30 13:20:00,80.15,80.15,80.13,80.14,27100.0,61.4216,61.4216,61.4063,61.4139,27100.0
2015-03-30 13:30:00,80.14,80.14,80.13,80.14,6600.0,61.4139,61.4139,61.4063,61.4139,6600.0
2015-03-30 13:40:00,80.13,80.15,80.13,80.15,6600.0,61.4063,61.4216,61.4063,61.4216,6600.0
2015-03-30 13:50:00,80.15,80.15,80.13,80.13,7700.0,61.4216,61.4216,61.4063,61.4063,7700.0
2015-03-30 14:00:00,80.13,80.14,80.12,80.13,9100.0,61.4063,61.4139,61.3986,61.4063,9100.0
2015-03-30 14:10:00,80.12,80.14,80.12,80.14,9800.0,61.3986,61.4139,61.3986,61.4139,9800.0
2015-03-30 14:20:00,80.14,80.14,80.13,80.14,4800.0,61.4139,61.4139,61.4063,61.4139,4800.0
2015-03-30 14:30:00,80.13,80.14,80.13,80.14,4600.0,61.4063,61.4139,61.4063,61.4139,4600.0
2015-03-30 14:40:00,80.13,80.14,80.12,80.12,26300.0,61.4063,61.4139,61.3986,61.3986,26300.0
2015-03-30 14:50:00,80.13,80.14,80.12,80.12,9900.0,61.4063,61.4139,61.3986,61.3986,9900.0
2015-03-30 15:00:00,80.13,80.14,80.12,80.13,4800.0,61.4063,61.4139,61.3986,61.4063,4800.0
2015-03-30 15:10:00,80.13,80.14,80.12,80.13,6200.0,61.4063,61.4139,61.3986,61.4063,6200.0
2015-03-30 15:20:00,80.13,80.14,80.12,80.12,6100.0,61.4063,61.4139,61.3986,61.3986,6100.0
2015-03-30 15:30:00,80.12,80.14,80.12,80.14,12600.0,61.3986,61.4139,61.3986,61.4139,12600.0
2015-03-30 15:40:00,80.13,80.14,80.13,80.14,18900.0,61.4063,61.4139,61.4063,61.4139,18900.0
2015-03-30 15:50:00,80.13,80.16,80.13,80.14,13300.0,61.4063,61.4293,61.4063,61.4139,13300.0
2015-03-31 09:30:00,80.14,80.16,80.12,80.14,29800.0,61.4139,61.4293,61.3986,61.4139,29800.0
2015-03-31 09:40:00,80.16,80.16,80.13,80.14,26900.0,61.4293,61.4293,61.4063,61.4139,26900.0
2015-03-31 09:50:00,80.14,80.17,80.14,80.17,14800.0,61.4139,61.4369,61.4139,61.4369,14800.0
2015-03-31 10:00:00,80.17,80.18,80.15,80.17,39400.0,61.4369,61.4446,61.4216,61.4369,39400.0
2015-03-31 10:10:00,80.18,80.18,80.16,80.16,22300.0,61.4446,61.4446,61.4293,61.4293,22300.0
2015-03-31 10:20:00,80.17,80.18,80.16,80.17,2700.0,61.4369,61.4446,61.4293,61.4369,2700.0
2015-03-31 10:30:00,80.17,80.18,80.16,80.17,4300.0,61.4369,61.4446,61.4293,61.4369,4300.0
2015-03-31 10:40:00,80.16,80.17,80.16,80.17,58000.0,61.4293,61.4369,61.4293,61.4369,58000.0
2015-03-31 10:50:00,80.16,80.18,80.16,80.17,6900.0,61.4293,61.4446,61.4293,61.4369,6900.0
2015-03-31 11:00:00,80.16,80.18,80.16,80.16,12600.0,61.4293,61.4446,61.4293,61.4293,12600.0
2015-03-31 11:10:00,80.18,80.18,80.16,80.17,6200.0,61.4446,61.4446,61.4293,61.4369,6200.0
2015-03-31 11:20:00,80.16,80.17,80.15,80.16,2900.0,61.4293,61.4369,61.4216,61.4293,2900.0
2015-03-31 11:30:00,80.17,80.17,80.16,80.17,1900.0,61.4369,61.4369,61.4293,61.4369,1900.0
2015-03-31 11:40:00,80.17,80.18,80.16,80.17,4200.0,61.4369,61.4446,61.4293,61.4369,4200.0
2015-03-31 11:50:00,80.17,80.18,80.16,80.16,2400.0,61.4369,61.4446,61.4293,61.4293,2400.0
2015-03-31 12:00:00,80.17,80.17,80.15,80.16,2200.0,61.4369,61.4369,61.4216,61.4293,2200.0
2015-03-31 12:10:00,80.17,80.17,80.15,80.16,24500.0,61.4369,61.4369,61.4216,61.4293,24500.0
2015-03-31 12:20:00,80.16,80.18,80.15,80.18,3900.0,61.4293,61.4446,61.4216,61.4446,3900.0
2015-03-31 12:30:00,80.18,80.19,80.18,80.18,7500.0,61.4446,61.4523,61.4446,61.4446,7500.0
2015-03-31 12:40:00,80.18,80.19,80.18,80.18,3800.0,61.4446,61.4523,61.4446,61.4446,3800.0
2015-03-31 12:50:00,80.19,80.19,80.18,80.19,4800.0,61.4523,61.4523,61.4446,61.4523,4800.0
2015-03-31 13:00:00,80.19,80.19,80.17,80.18,47700.0,61.4523,61.4523,61.4369,61.4446,47700.0
2015-03-31 13:10:00,80.17,80.2,80.16,80.19,54100.0,61.4369,61.4599,61.4293,61.4523,54100.0
2015-03-31 13:20:00,80.19,80.2,80.19,80.19,5200.0,61.4523,61.4599,61.4523,61.4523,5200.0
2015-03-31 13:30:00,80.2,80.22,80.19,80.21,117000.0,61.4599,61.4752,61.4523,61.4676,117000.0
2015-03-31 13:40:00,80.21,80.22,80.21,80.22,38100.0,61.4676,61.4752,61.4676,61.4752,38100.0
2015-03-31 13:50:00,80.22,80.23,80.21,80.22,57600.0,61.4752,61.4829,61.4676,61.4752,57600.0
2015-03-31 14:00:00,80.23,80.23,80.21,80.21,29300.0,61.4829,61.4829,61.4676,61.4676,29300.0
2015-03-31 14:10:00,80.21,80.22,80.21,80.21,5000.0,61.4676,61.4752,61.4676,61.4676,5000.0
2015-03-31 14:20:00,80.22,80.22,80.21,80.21,11200.0,61.4752,61.4752,61.4676,61.4676,11200.0
2015-03-31 14:30:00,80.21,80.22,80.21,80.21,21100.0,61.4676,61.4752,61.4676,61.4676,21100.0
2015-03-31 14:40:00,80.21,80.23,80.21,80.22,13800.0,61.4676,61.4829,61.4676,61.4752,13800.0
2015-03-31 14:50:00,80.23,80.23,80.2,80.2,24100.0,61.4829,61.4829,61.4599,61.4599,24100.0
2015-03-31 15:00:00,80.2,80.22,80.2,80.22,9000.0,61.4599,61.4752,61.4599,61.4752,9000.0
2015-03-31 15:10:00,80.21,80.22,80.21,80.22,5500.0,61.4676,61.4752,61.4676,61.4752,5500.0
2015-03-31 15:20:00,80.21,80.22,80.2,80.21,4100.0,61.4676,61.4752,61.4599,61.4676,4100.0
2015-03-31 15:30:00,80.2,80.23,80.2,80.22,13800.0,61.4599,61.4829,61.4599,61.4752,13800.0
2015-03-31 15:40:00,80.23,80.24,80.22,80.23,12700.0,61.4829,61.4906,61.4752,61.4829,12700.0
2015-03-31 15:50:00,80.23,80.24,80.21,80.23,14600.0,61.4829,61.4906,61.4676,61.4829,14600.0
2015-04-01 09:30:00,80.18,80.19,80.11,80.14,20900.0,61.5472,61.5549,61.4934,61.5165,20900.0
2015-04-01 09:40:00,80.13,80.15,80.12,80.12,9700.0,61.5088,61.5241,61.5011,61.5011,9700.0
2015-04-01 09:50:00,80.15,80.18,80.14,80.18,3600.0,61.5241,61.5472,61.5165,61.5472,3600.0
2015-04-01 10:00:00,80.17,80.2,80.16,80.2,3400.0,61.5395,61.5625,61.5318,61.5625,3400.0
2015-04-01 10:10:00,80.17,80.2,80.14,80.16,13000.0,61.5395,61.5625,61.5165,61.5318,13000.0
2015-04-01 10:20:00,80.17,80.17,80.15,80.16,2200.0,61.5395,61.5395,61.5241,61.5318,2200.0
2015-04-01 10:30:00,80.17,80.17,80.14,80.15,6000.0,61.5395,61.5395,61.5165,61.5241,6000.0
2015-04-01 10:40:00,80.16,80.17,80.15,80.16,2600.0,61.5318,61.5395,61.5241,61.5318,2600.0
2015-04-01 10:50:00,80.16,80.16,80.15,80.15,6700.0,61.5318,61.5318,61.5241,61.5241,6700.0
2015-04-01 11:00:00,80.16,80.16,80.15,80.16,2000.0,61.5318,61.5318,61.5241,61.5318,2000.0
2015-04-01 11:10:00,80.16,80.16,80.15,80.16,800.0,61.5318,61.5318,61.5241,61.5318,800.0
2015-04-01 11:20:00,80.15,80.16,80.15,80.15,3000.0,61.5241,61.5318,61.5241,61.5241,3000.0
2015-04-01 11:30:00,80.15,80.16,80.13,80.15,15000.0,61.5241,61.5318,61.5088,61.5241,15000.0
2015-04-01 11:40:00,80.13,80.16,80.13,80.16,7300.0,61.5088,61.5318,61.5088,61.5318,7300.0
2015-04-01 11:50:00,80.16,80.16,80.14,80.16,4000.0,61.5318,61.5318,61.5165,61.5318,4000.0
2015-04-01 12:00:00,80.16,80.16,80.14,80.16,5400.0,61.5318,61.5318,61.5165,61.5318,5400.0
2015-04-01 12:10:00,80.16,80.16,80.15,80.16,1500.0,61.5318,61.5318,61.5241,61.5318,1500.0
2015-04-01 12:20:00,80.15,80.19,80.14,80.19,35700.0,61.5241,61.5549,61.5165,61.5549,35700.0
2015-04-01 12:30:00,80.19,80.19,80.17,80.19,3000.0,61.5549,61.5549,61.5395,61.5549,3000.0
2015-04-01 12:40:00,80.19,80.19,80.18,80.18,9800.0,61.5549,61.5549,61.5472,61.5472,9800.0
2015-04-01 12:50:00,80.18,80.19,80.18,80.18,5800.0,61.5472,61.5549,61.5472,61.5472,5800.0
2015-04-01 13:00:00,80.18,80.22,80.18,80.22,26100.0,61.5472,61.5779,61.5472,61.5779,26100.0
2015-04-01 13:10:00,80.21,80.23,80.21,80.22,8100.0,61.5702,61.5856,61.5702,61.5779,8100.0
2015-04-01 13:20:00,80.23,80.24,80.22,80.24,5900.0,61.5856,61.5932,61.5779,61.5932,5900.0
2015-04-01 13:30:00,80.24,80.24,80.22,80.23,3300.0,61.5932,61.5932,61.5779,61.5856,3300.0
2015-04-01 13:40:00,80.23,80.24,80.22,80.23,20800.0,61.5856,61.5932,61.5779,61.5856,20800.0
2015-04-01 13:50:00,80.22,80.24,80.22,80.22,4100.0,61.5779,61.5932,61.5779,61.5779,4100.0
2015-04-01 14:00:00,80.22,80.23,80.22,80.23,8600.0,61.5779,61.5856,61.5779,61.5856,8600.0
2015-04-01 14:10:00,80.22,80.23,80.2,80.2,16100.0,61.5779,61.5856,61.5625,61.5625,16100.0
2015-04-01 14:20:00,80.21,80.22,80.2,80.21,12000.0,61.5702,61.5779,61.5625,61.5702,12000.0
2015-04-01 14:30:00,80.22,80.22,80.21,80.22,4700.0,61.5779,61.5779,61.5702,61.5779,4700.0
2015-04-01 14:40:00,80.21,80.22,80.21,80.21,9000.0,61.5702,61.5779,61.5702,61.5702,9000.0
2015-04-01 14:50:00,80.22,80.25,80.21,80.24,13400.0,61.5779,61.6009,61.5702,61.5932,13400.0
2015-04-01 15:00:00,80.25,80.25,80.23,80.24,10700.0,61.6009,61.6009,61.5856,61.5932,10700.0
2015-04-01 15:10:00,80.24,80.24,80.23,80.24,3700.0,61.5932,61.5932,61.5856,61.5932,3700.0
2015-04-01 15:20:00,80.24,80.24,80.23,80.23,7100.0,61.5932,61.5932,61.5856,61.5856,7100.0
2015-04-01 15:30:00,80.24,80.24,80.23,80.23,9500.0,61.5932,61.5932,61.5856,61.5856,9500.0
2015-04-01 15:40:00,80.23,80.24,80.23,80.23,9200.0,61.5856,61.5932,61.5856,61.5856,9200.0
2015-04-01 15:50:00,80.24,80.25,80.22,80.25,25100.0,61.5932,61.6009,61.5779,61.6009,25100.0
2015-04-02 09:30:00,80.24,80.24,80.2,80.24,15200.0,61.5932,61.5932,61.5625,61.5932,15200.0
2015-04-02 09:40:00,80.23,80.24,80.23,80.23,7300.0,61.5856,61.5932,61.5856,61.5856,7300.0
2015-04-02 09:50:00,80.23,80.24,80.21,80.22,4500.0,61.5856,61.5932,61.5702,61.5779,4500.0
2015-04-02 10:00:00,80.23,80.23,80.19,80.21,10500.0,61.5856,61.5856,61.5549,61.5702,10500.0
2015-04-02 10:10:00,80.22,80.22,80.19,80.2,8600.0,61.5779,61.5779,61.5549,61.5625,8600.0
2015-04-02 10:20:00,80.21,80.22,80.2,80.21,18500.0,61.5702,61.5779,61.5625,61.5702,18500.0
2015-04-02 10:30:00,80.22,80.23,80.21,80.23,6400.0,61.5779,61.5856,61.5702,61.5856,6400.0
2015-04-02 10:40:00,80.23,80.24,80.22,80.24,1800.0,61.5856,61.5932,61.5779,61.5932,1800.0
2015-04-02 10:50:00,80.24,80.24,80.22,80.24,16700.0,61.5932,61.5932,61.5779,61.5932,16700.0
2015-04-02 11:00:00,80.24,80.24,80.22,80.24,1900.0,61.5932,61.5932,61.5779,61.5932,1900.0
2015-04-02 11:10:00,80.22,80.24,80.22,80.23,5600.0,61.5779,61.5932,61.5779,61.5856,5600.0
2015-04-02 11:20:00,80.23,80.24,80.22,80.23,8900.0,61.5856,61.5932,61.5779,61.5856,8900.0
2015-04-02 11:30:00,80.24,80.24,80.23,80.24,52100.0,61.5932,61.5932,61.5856,61.5932,52100.0
2015-04-02 11:40:00,80.23,80.23,80.22,80.22,13600.0,61.5856,61.5856,61.5779,61.5779,13600.0
2015-04-02 11:50:00,80.22,80.23,80.21,80.21,14900.0,61.5779,61.5856,61.5702,61.5702,14900.0
2015-04-02 12:00:00,80.22,80.22,80.21,80.22,2900.0,61.5779,61.5779,61.5702,61.5779,2900.0
2015-04-02 12:10:00,80.22,80.22,80.21,80.22,5700.0,61.5779,61.5779,61.5702,61.5779,5700.0
2015-04-02 12:20:00,80.22,80.23,80.21,80.21,7900.0,61.5779,61.5856,61.5702,61.5702,7900.0
2015-04-02 12:30:00,80.2,80.21,80.19,80.21,5000.0,61.5625,61.5702,61.5549,61.5702,5000.0
2015-04-02 12:40:00,80.2,80.23,80.2,80.22,6200.0,61.5625,61.5856,61.5625,61.5779,6200.0
2015-04-02 12:50:00,80.22,80.24,80.21,80.24,4600.0,61.5779,61.5932,61.5702,61.5932,4600.0
2015-04-02 13:00:00,80.23,80.24,80.23,80.23,1700.0,61.5856,61.5932,61.5856,61.5856,1700.0
2015-04-02 13:10:00,80.23,80.24,80.22,80.22,7500.0,61.5856,61.5932,61.5779,61.5779,7500.0
2015-04-02 13:20:00,80.24,80.24,80.23,80.24,2600.0,61.5932,61.5932,61.5856,61.5932,2600.0
2015-04-02 13:30:00,80.23,80.25,80.23,80.24,13500.0,61.5856,61.6009,61.5856,61.5932,13500.0
2015-04-02 13:40:00,80.24,80.25,80.23,80.24,2200.0,61.5932,61.6009,61.5856,61.5932,2200.0
2015-04-02 13:50:00,80.23,80.24,80.23,80.23,7100.0,61.5856,61.5932,61.5856,61.5856,7100.0
2015-04-02 14:00:00,80.23,80.24,80.22,80.22,3700.0,61.5856,61.5932,61.5779,61.5779,3700.0
2015-04-02 14:10:00,80.22,80.23,80.21,80.21,4500.0,61.5779,61.5856,61.5702,61.5702,4500.0
2015-04-02 14:20:00,80.23,80.23,80.21,80.22,5200.0,61.5856,61.5856,61.5702,61.5779,5200.0
2015-04-02 14:30:00,80.23,80.23,80.21,80.22,4100.0,61.5856,61.5856,61.5702,61.5779,4100.0
2015-04-02 14:40:00,80.22,80.23,80.21,80.22,3000.0,61.5779,61.5856,61.5702,61.5779,3000.0
2015-04-02 14:50:00,80.22,80.22,80.21,80.21,6500.0,61.5779,61.5779,61.5702,61.5702,6500.0
2015-04-02 15:00:00,80.22,80.23,80.21,80.22,5500.0,61.5779,61.5856,61.5702,61.5779,5500.0
2015-04-02 15:10:00,80.21,80.23,80.21,80.21,8400.0,61.5702,61.5856,61.5702,61.5702,8400.0
2015-04-02 15:20:00,80.22,80.23,80.2,80.21,36400.0,61.5779,61.5856,61.5625,61.5702,36400.0
2015-04-02 15:30:00,80.21,80.23,80.2,80.23,43400.0,61.5702,61.5856,61.5625,61.5856,43400.0
2015-04-02 15:40:00,80.23,80.24,80.22,80.24,66900.0,61.5856,61.5932,61.5779,61.5932,66900.0
2015-04-02 15:50:00,80.23,80.24,80.2,80.2,10100.0,61.5856,61.5932,61.5625,61.5625,10100.0
2015-04-06 09:30:00,80.32,80.35,80.26,80.3,55500.0,61.6546,61.6777,61.6086,61.6393,55500.0
2015-04-06 09:40:00,80.3,80.34,80.3,80.33,12200.0,61.6393,61.67,61.6393,61.6623,12200.0
2015-04-06 09:50:00,80.33,80.33,80.32,80.33,5500.0,61.6623,61.6623,61.6546,61.6623,5500.0
2015-04-06 10:00:00,80.33,80.33,80.32,80.33,5800.0,61.6623,61.6623,61.6546,61.6623,5800.0
2015-04-06 10:10:00,80.33,80.35,80.31,80.35,31100.0,61.6623,61.6777,61.647,61.6777,31100.0
2015-04-06 10:20:00,80.35,80.35,80.33,80.35,6500.0,61.6777,61.6777,61.6623,61.6777,6500.0
2015-04-06 10:30:00,80.35,80.35,80.32,80.33,24500.0,61.6777,61.6777,61.6546,61.6623,24500.0
2015-04-06 10:40:00,80.33,80.34,80.28,80.33,42200.0,61.6623,61.67,61.6239,61.6623,42200.0
2015-04-06 10:50:00,80.32,80.33,80.31,80.31,1900.0,61.6546,61.6623,61.647,61.647,1900.0
2015-04-06 11:00:00,80.3,80.34,80.3,80.31,7100.0,61.6393,61.67,61.6393,61.647,7100.0
2015-04-06 11:10:00,80.31,80.33,80.29,80.29,6600.0,61.647,61.6623,61.6316,61.6316,6600.0
2015-04-06 11:20:00,80.31,80.31,80.28,80.29,13400.0,61.647,61.647,61.6239,61.6316,13400.0
2015-04-06 11:30:00,80.29,80.3,80.29,80.3,11800.0,61.6316,61.6393,61.6316,61.6393,11800.0
2015-04-06 11:40:00,80.29,80.3,80.29,80.3,6600.0,61.6316,61.6393,61.6316,61.6393,6600.0
2015-04-06 11:50:00,80.29,80.3,80.28,80.29,7600.0,61.6316,61.6393,61.6239,61.6316,7600.0
2015-04-06 12:00:00,80.3,80.32,80.29,80.3,6200.0,61.6393,61.6546,61.6316,61.6393,6200.0
2015-04-06 12:10:00,80.3,80.3,80.28,80.29,3100.0,61.6393,61.6393,61.6239,61.6316,3100.0
2015-04-06 12:20:00,80.29,80.31,80.28,80.31,6400.0,61.6316,61.647,61.6239,61.647,6400.0
2015-04-06 12:30:00,80.31,80.32,80.3,80.31,76400.0,61.647,61.6546,61.6393,61.647,76400.0
2015-04-06 12:40:00,80.3,80.31,80.29,80.3,8900.0,61.6393,61.647,61.6316,61.6393,8900.0
2015-04-06 12:50:00,80.32,80.32,80.31,80.32,3200.0,61.6546,61.6546,61.647,61.6546,3200.0
2015-04-06 13:00:00,80.31,80.32,80.31,80.32,10500.0,61.647,61.6546,61.647,61.6546,10500.0
2015-04-06 13:10:00,80.32,80.32,80.31,80.31,8200.0,61.6546,61.6546,61.647,61.647,8200.0
2015-04-06 13:20:00,80.32,80.32,80.31,80.32,6000.0,61.6546,61.6546,61.647,61.6546,6000.0
2015-04-06 13:30:00,80.32,80.32,80.31,80.32,8100.0,61.6546,61.6546,61.647,61.6546,8100.0
2015-04-06 13:40:00,80.32,80.32,80.31,80.32,2700.0,61.6546,61.6546,61.647,61.6546,2700.0
2015-04-06 13:50:00,80.31,80.32,80.31,80.32,8000.0,61.647,61.6546,61.647,61.6546,8000.0
2015-04-06 14:00:00,80.32,80.33,80.31,80.32,10600.0,61.6546,61.6623,61.647,61.6546,10600.0
2015-04-06 14:10:00,80.32,80.33,80.32,80.33,6400.0,61.6546,61.6623,61.6546,61.6623,6400.0
2015-04-06 14:20:00,80.33,80.33,80.31,80.32,36300.0,61.6623,61.6623,61.647,61.6546,36300.0
2015-04-06 14:30:00,80.32,80.32,80.31,80.32,11100.0,61.6546,61.6546,61.647,61.6546,11100.0
2015-04-06 14:40:00,80.32,80.32,80.31,80.32,10400.0,61.6546,61.6546,61.647,61.6546,10400.0
2015-04-06 14:50:00,80.31,80.32,80.3,80.31,23100.0,61.647,61.6546,61.6393,61.647,23100.0
2015-04-06 15:00:00,80.31,80.32,80.3,80.31,5300.0,61.647,61.6546,61.6393,61.647,5300.0
2015-04-06 15:10:00,80.31,80.31,80.3,80.31,4900.0,61.647,61.647,61.6393,61.647,4900.0
2015-04-06 15:20:00,80.3,80.31,80.3,80.31,6900.0,61.6393,61.647,61.6393,61.647,6900.0
2015-04-06 15:30:00,80.31,80.31,80.3,80.31,8900.0,61.647,61.647,61.6393,61.647,8900.0
2015-04-06 15:40:00,80.3,80.31,80.3,80.31,13000.0,61.6393,61.647,61.6393,61.647,13000.0
2015-04-06 15:50:00,80.3,80.31,80.27,80.3,33400.0,61.6393,61.647,61.6163,61.6393,33400.0
2015-04-07 09:30:00,80.22,80.27,80.22,80.26,32000.0,61.5779,61.6163,61.5779,61.6086,32000.0
2015-04-07 09:40:00,80.28,80.28,80.25,80.27,5000.0,61.6239,61.6239,61.6009,61.6163,5000.0
2015-04-07 09:50:00,80.28,80.28,80.27,80.28,7300.0,61.6239,61.6239,61.6163,61.6239,7300.0
2015-04-07 10:00:00,80.28,80.28,80.25,80.26,5900.0,61.6239,61.6239,61.6009,61.6086,5900.0
2015-04-07 10:10:00,80.26,80.27,80.25,80.26,7400.0,61.6086,61.6163,61.6009,61.6086,7400.0
2015-04-07 10:20:00,80.26,80.27,80.25,80.27,7900.0,61.6086,61.6163,61.6009,61.6163,7900.0
2015-04-07 10:30:00,80.26,80.26,80.25,80.25,900.0,61.6086,61.6086,61.6009,61.6009,900.0
2015-04-07 10:40:00,80.26,80.26,80.25,80.25,10000.0,61.6086,61.6086,61.6009,61.6009,10000.0
2015-04-07 10:50:00,80.26,80.26,80.25,80.25,4500.0,61.6086,61.6086,61.6009,61.6009,4500.0
2015-04-07 11:00:00,80.25,80.26,80.25,80.26,6100.0,61.6009,61.6086,61.6009,61.6086,6100.0
2015-04-07 11:10:00,80.25,80.26,80.25,80.26,18200.0,61.6009,61.6086,61.6009,61.6086,18200.0
2015-04-07 11:20:00,80.26,80.26,80.25,80.26,1400.0,61.6086,61.6086,61.6009,61.6086,1400.0
2015-04-07 11:30:00,80.25,80.26,80.25,80.25,6400.0,61.6009,61.6086,61.6009,61.6009,6400.0
2015-04-07 11:40:00,80.26,80.27,80.25,80.26,6800.0,61.6086,61.6163,61.6009,61.6086,6800.0
2015-04-07 11:50:00,80.26,80.27,80.25,80.26,7600.0,61.6086,61.6163,61.6009,61.6086,7600.0
2015-04-07 12:00:00,80.26,80.27,80.25,80.27,7200.0,61.6086,61.6163,61.6009,61.6163,7200.0
2015-04-07 12:10:00,80.27,80.27,80.26,80.27,2900.0,61.6163,61.6163,61.6086,61.6163,2900.0
2015-04-07 12:20:00,80.26,80.28,80.26,80.26,7500.0,61.6086,61.6239,61.6086,61.6086,7500.0
2015-04-07 12:30:00,80.27,80.28,80.26,80.27,6100.0,61.6163,61.6239,61.6086,61.6163,6100.0
2015-04-07 12:40:00,80.27,80.27,80.26,80.27,11100.0,61.6163,61.6163,61.6086,61.6163,11100.0
2015-04-07 12:50:00,80.27,80.27,80.26,80.27,3600.0,61.6163,61.6163,61.6086,61.6163,3600.0
2015-04-07 13:00:00,80.27,80.27,80.26,80.26,2000.0,61.6163,61.6163,61.6086,61.6086,2000.0
2015-04-07 13:10:00,80.26,80.27,80.25,80.26,16200.0,61.6086,61.6163,61.6009,61.6086,16200.0
2015-04-07 13:20:00,80.26,80.26,80.25,80.25,3600.0,61.6086,61.6086,61.6009,61.6009,3600.0
2015-04-07 13:30:00,80.26,80.26,80.25,80.26,10300.0,61.6086,61.6086,61.6009,61.6086,10300.0
2015-04-07 13:40:00,80.26,80.26,80.24,80.25,7600.0,61.6086,61.6086,61.5932,61.6009,7600.0
2015-04-07 13:50:00,80.25,80.26,80.24,80.24,7600.0,61.6009,61.6086,61.5932,61.5932,7600.0
2015-04-07 14:00:00,80.25,80.26,80.24,80.25,13900.0,61.6009,61.6086,61.5932,61.6009,13900.0
2015-04-07 14:10:00,80.25,80.25,80.24,80.25,14000.0,61.6009,61.6009,61.5932,61.6009,14000.0
2015-04-07 14:20:00,80.25,80.25,80.24,80.25,6800.0,61.6009,61.6009,61.5932,61.6009,6800.0
2015-04-07 14:30:00,80.25,80.25,80.24,80.25,9700.0,61.6009,61.6009,61.5932,61.6009,9700.0
2015-04-07 14:40:00,80.25,80.25,80.24,80.25,55500.0,61.6009,61.6009,61.5932,61.6009,55500.0
2015-04-07 14:50:00,80.25,80.26,80.24,80.26,31300.0,61.6009,61.6086,61.5932,61.6086,31300.0
2015-04-07 15:00:00,80.26,80.27,80.25,80.26,13500.0,61.6086,61.6163,61.6009,61.6086,13500.0
2015-04-07 15:10:00,80.26,80.29,80.26,80.29,4100.0,61.6086,61.6316,61.6086,61.6316,4100.0
2015-04-07 15:20:00,80.29,80.29,80.28,80.29,5300.0,61.6316,61.6316,61.6239,61.6316,5300.0
2015-04-07 15:30:00,80.29,80.29,80.28,80.29,9500.0,61.6316,61.6316,61.6239,61.6316,9500.0
2015-04-07 15:40:00,80.29,80.29,80.28,80.29,11400.0,61.6316,61.6316,61.6239,61.6316,11400.0
2015-04-07 15:50:00,80.29,80.31,80.28,80.29,14000.0,61.6316,61.647,61.6239,61.6316,14000.0
2015-04-08 09:30:00,80.34,80.34,80.28,80.28,20700.0,61.67,61.67,61.6239,61.6239,20700.0
2015-04-08 09:40:00,80.28,80.32,80.28,80.31,10500.0,61.6239,61.6546,61.6239,61.647,10500.0
2015-04-08 09:50:00,80.31,80.32,80.27,80.31,16400.0,61.647,61.6546,61.6163,61.647,16400.0
2015-04-08 10:00:00,80.31,80.33,80.27,80.28,4600.0,61.647,61.6623,61.6163,61.6239,4600.0
2015-04-08 10:10:00,80.29,80.33,80.28,80.31,2900.0,61.6316,61.6623,61.6239,61.647,2900.0
2015-04-08 10:20:00,80.28,80.32,80.28,80.3,5300.0,61.6239,61.6546,61.6239,61.6393,5300.0
2015-04-08 10:30:00,80.28,80.32,80.28,80.32,3000.0,61.6239,61.6546,61.6239,61.6546,3000.0
2015-04-08 10:40:00,80.3,80.31,80.28,80.31,8400.0,61.6393,61.647,61.6239,61.647,8400.0
2015-04-08 10:50:00,80.3,80.31,80.28,80.28,12300.0,61.6393,61.647,61.6239,61.6239,12300.0
2015-04-08 11:00:00,80.28,80.3,80.28,80.29,6200.0,61.6239,61.6393,61.6239,61.6316,6200.0
2015-04-08 11:10:00,80.3,80.31,80.28,80.29,8900.0,61.6393,61.647,61.6239,61.6316,8900.0
2015-04-08 11:20:00,80.29,80.31,80.29,80.3,8900.0,61.6316,61.647,61.6316,61.6393,8900.0
2015-04-08 11:30:00,80.3,80.31,80.28,80.29,8200.0,61.6393,61.647,61.6239,61.6316,8200.0
2015-04-08 11:40:00,80.3,80.3,80.28,80.29,5400.0,61.6393,61.6393,61.6239,61.6316,5400.0
2015-04-08 11:50:00,80.29,80.3,80.28,80.28,9300.0,61.6316,61.6393,61.6239,61.6239,9300.0
2015-04-08 12:00:00,80.29,80.3,80.28,80.28,3600.0,61.6316,61.6393,61.6239,61.6239,3600.0
2015-04-08 12:10:00,80.28,80.29,80.27,80.27,3700.0,61.6239,61.6316,61.6163,61.6163,3700.0
2015-04-08 12:20:00,80.27,80.28,80.27,80.27,3200.0,61.6163,61.6239,61.6163,61.6163,3200.0
2015-04-08 12:30:00,80.27,80.28,80.26,80.28,2900.0,61.6163,61.6239,61.6086,61.6239,2900.0
2015-04-08 12:40:00,80.28,80.3,80.26,80.3,7100.0,61.6239,61.6393,61.6086,61.6393,7100.0
2015-04-08 12:50:00,80.28,80.31,80.28,80.31,2200.0,61.6239,61.647,61.6239,61.647,2200.0
2015-04-08 13:00:00,80.31,80.31,80.29,80.31,1100.0,61.647,61.647,61.6316,61.647,1100.0
2015-04-08 13:10:00,80.29,80.31,80.24,80.26,34200.0,61.6316,61.647,61.5932,61.6086,34200.0
2015-04-08 13:20:00,80.27,80.29,80.25,80.27,3000.0,61.6163,61.6316,61.6009,61.6163,3000.0
2015-04-08 13:30:00,80.27,80.29,80.26,80.29,4100.0,61.6163,61.6316,61.6086,61.6316,4100.0
2015-04-08 13:40:00,80.26,80.28,80.26,80.27,4100.0,61.6086,61.6239,61.6086,61.6163,4100.0
2015-04-08 13:50:00,80.26,80.31,80.26,80.3,12000.0,61.6086,61.647,61.6086,61.6393,12000.0
2015-04-08 14:00:00,80.29,80.3,80.25,80.27,15900.0,61.6316,61.6393,61.6009,61.6163,15900.0
2015-04-08 14:10:00,80.25,80.3,80.25,80.3,4300.0,61.6009,61.6393,61.6009,61.6393,4300.0
2015-04-08 14:20:00,80.29,80.31,80.29,80.31,15100.0,61.6316,61.647,61.6316,61.647,15100.0
2015-04-08 14:30:00,80.3,80.31,80.3,80.3,20400.0,61.6393,61.647,61.6393,61.6393,20400.0
2015-04-08 14:40:00,80.3,80.31,80.3,80.3,9000.0,61.6393,61.647,61.6393,61.6393,9000.0
2015-04-08 14:50:00,80.3,80.32,80.3,80.3,9300.0,61.6393,61.6546,61.6393,61.6393,9300.0
2015-04-08 15:00:00,80.31,80.31,80.3,80.3,6100.0,61.647,61.647,61.6393,61.6393,6100.0
2015-04-08 15:10:00,80.3,80.34,80.3,80.32,43200.0,61.6393,61.67,61.6393,61.6546,43200.0
2015-04-08 15:20:00,80.32,80.32,80.31,80.32,14100.0,61.6546,61.6546,61.647,61.6546,14100.0
2015-04-08 15:30:00,80.32,80.32,80.3,80.3,3200.0,61.6546,61.6546,61.6393,61.6393,3200.0
2015-04-08 15:40:00,80.31,80.32,80.3,80.3,53900.0,61.647,61.6546,61.6393,61.6393,53900.0
2015-04-08 15:50:00,80.3,80.32,80.29,80.3,6400.0,61.6393,61.6546,61.6316,61.6393,6400.0
2015-04-09 09:30:00,80.27,80.3,80.24,80.29,26100.0,61.6163,61.6393,61.5932,61.6316,26100.0
2015-04-09 09:40:00,80.29,80.29,80.26,80.27,5200.0,61.6316,61.6316,61.6086,61.6163,5200.0
2015-04-09 09:50:00,80.26,80.27,80.25,80.25,5200.0,61.6086,61.6163,61.6009,61.6009,5200.0
2015-04-09 10:00:00,80.26,80.26,80.25,80.25,11000.0,61.6086,61.6086,61.6009,61.6009,11000.0
2015-04-09 10:10:00,80.25,80.26,80.24,80.25,6800.0,61.6009,61.6086,61.5932,61.6009,6800.0
2015-04-09 10:20:00,80.24,80.24,80.23,80.24,11500.0,61.5932,61.5932,61.5856,61.5932,11500.0
2015-04-09 10:30:00,80.23,80.24,80.21,80.22,10700.0,61.5856,61.5932,61.5702,61.5779,10700.0
2015-04-09 10:40:00,80.22,80.22,80.21,80.22,4900.0,61.5779,61.5779,61.5702,61.5779,4900.0
2015-04-09 10:50:00,80.22,80.23,80.21,80.23,14100.0,61.5779,61.5856,61.5702,61.5856,14100.0
2015-04-09 11:00:00,80.21,80.23,80.21,80.22,4800.0,61.5702,61.5856,61.5702,61.5779,4800.0
2015-04-09 11:10:00,80.23,80.23,80.21,80.21,7200.0,61.5856,61.5856,61.5702,61.5702,7200.0
2015-04-09 11:20:00,80.21,80.22,80.2,80.22,7300.0,61.5702,61.5779,61.5625,61.5779,7300.0
2015-04-09 11:30:00,80.22,80.22,80.21,80.22,5800.0,61.5779,61.5779,61.5702,61.5779,5800.0
2015-04-09 11:40:00,80.22,80.22,80.21,80.21,5000.0,61.5779,61.5779,61.5702,61.5702,5000.0
2015-04-09 11:50:00,80.22,80.22,80.2,80.21,5600.0,61.5779,61.5779,61.5625,61.5702,5600.0
2015-04-09 12:00:00,80.21,80.22,80.2,80.21,4600.0,61.5702,61.5779,61.5625,61.5702,4600.0
2015-04-09 12:10:00,80.2,80.21,80.19,80.2,6200.0,61.5625,61.5702,61.5549,61.5625,6200.0
2015-04-09 12:20:00,80.2,80.21,80.19,80.2,7700.0,61.5625,61.5702,61.5549,61.5625,7700.0
2015-04-09 12:30:00,80.21,80.21,80.2,80.2,1600.0,61.5702,61.5702,61.5625,61.5625,1600.0
2015-04-09 12:40:00,80.2,80.21,80.19,80.19,800.0,61.5625,61.5702,61.5549,61.5549,800.0
2015-04-09 12:50:00,80.2,80.22,80.19,80.21,12800.0,61.5625,61.5779,61.5549,61.5702,12800.0
2015-04-09 13:00:00,80.22,80.22,80.19,80.19,10500.0,61.5779,61.5779,61.5549,61.5549,10500.0
2015-04-09 13:10:00,80.2,80.2,80.19,80.2,3500.0,61.5625,61.5625,61.5549,61.5625,3500.0
2015-04-09 13:20:00,80.2,80.2,80.19,80.2,4200.0,61.5625,61.5625,61.5549,61.5625,4200.0
2015-04-09 13:30:00,80.19,80.2,80.19,80.2,2400.0,61.5549,61.5625,61.5549,61.5625,2400.0
2015-04-09 13:40:00,80.2,80.2,80.18,80.19,11300.0,61.5625,61.5625,61.5472,61.5549,11300.0
2015-04-09 13:50:00,80.19,80.2,80.18,80.18,6500.0,61.5549,61.5625,61.5472,61.5472,6500.0
2015-04-09 14:00:00,80.18,80.19,80.17,80.19,5800.0,61.5472,61.5549,61.5395,61.5549,5800.0
2015-04-09 14:10:00,80.19,80.19,80.17,80.19,5000.0,61.5549,61.5549,61.5395,61.5549,5000.0
2015-04-09 14:20:00,80.19,80.19,80.17,80.19,2000.0,61.5549,61.5549,61.5395,61.5549,2000.0
2015-04-09 14:30:00,80.19,80.19,80.18,80.19,4300.0,61.5549,61.5549,61.5472,61.5549,4300.0
2015-04-09 14:40:00,80.19,80.19,80.18,80.19,7800.0,61.5549,61.5549,61.5472,61.5549,7800.0
2015-04-09 14:50:00,80.19,80.19,80.18,80.18,16900.0,61.5549,61.5549,61.5472,61.5472,16900.0
2015-04-09 15:00:00,80.19,80.19,80.18,80.18,13000.0,61.5549,61.5549,61.5472,61.5472,13000.0
2015-04-09 15:10:00,80.19,80.2,80.17,80.19,14200.0,61.5549,61.5625,61.5395,61.5549,14200.0
2015-04-09 15:20:00,80.19,80.2,80.18,80.2,26500.0,61.5549,61.5625,61.5472,61.5625,26500.0
2015-04-09 15:30:00,80.19,80.2,80.18,80.19,6000.0,61.5549,61.5625,61.5472,61.5549,6000.0
2015-04-09 15:40:00,80.19,80.21,80.18,80.2,9100.0,61.5549,61.5702,61.5472,61.5625,9100.0
2015-04-09 15:50:00,80.21,80.22,80.18,80.19,13900.0,61.5702,61.5779,61.5472,61.5549,13900.0
2015-04-10 09:30:00,80.23,80.23,80.2,80.21,12100.0,61.5856,61.5856,61.5625,61.5702,12100.0
2015-04-10 09:40:00,80.2,80.22,80.18,80.19,9500.0,61.5625,61.5779,61.5472,61.5549,9500.0
2015-04-10 09:50:00,80.2,80.2,80.18,80.19,3300.0,61.5625,61.5625,61.5472,61.5549,3300.0
2015-04-10 10:00:00,80.18,80.2,80.18,80.2,7300.0,61.5472,61.5625,61.5472,61.5625,7300.0
2015-04-10 10:10:00,80.2,80.2,80.18,80.19,3300.0,61.5625,61.5625,61.5472,61.5549,3300.0
2015-04-10 10:20:00,80.2,80.2,80.18,80.19,12100.0,61.5625,61.5625,61.5472,61.5549,12100.0
2015-04-10 10:30:00,80.19,80.2,80.18,80.18,11100.0,61.5549,61.5625,61.5472,61.5472,11100.0
2015-04-10 10:40:00,80.19,80.19,80.17,80.17,15400.0,61.5549,61.5549,61.5395,61.5395,15400.0
2015-04-10 10:50:00,80.18,80.19,80.17,80.18,5800.0,61.5472,61.5549,61.5395,61.5472,5800.0
2015-04-10 11:00:00,80.18,80.19,80.17,80.17,2200.0,61.5472,61.5549,61.5395,61.5395,2200.0
2015-04-10 11:10:00,80.19,80.19,80.17,80.19,5800.0,61.5549,61.5549,61.5395,61.5549,5800.0
2015-04-10 11:20:00,80.18,80.19,80.17,80.18,7100.0,61.5472,61.5549,61.5395,61.5472,7100.0
2015-04-10 11:30:00,80.18,80.19,80.17,80.18,3900.0,61.5472,61.5549,61.5395,61.5472,3900.0
2015-04-10 11:40:00,80.19,80.2,80.18,80.2,11300.0,61.5549,61.5625,61.5472,61.5625,11300.0
2015-04-10 11:50:00,80.2,80.21,80.2,80.2,7600.0,61.5625,61.5702,61.5625,61.5625,7600.0
2015-04-10 12:00:00,80.19,80.2,80.19,80.2,4600.0,61.5549,61.5625,61.5549,61.5625,4600.0
2015-04-10 12:10:00,80.2,80.2,80.19,80.19,5700.0,61.5625,61.5625,61.5549,61.5549,5700.0
2015-04-10 12:20:00,80.19,80.2,80.19,80.19,5300.0,61.5549,61.5625,61.5549,61.5549,5300.0
2015-04-10 12:30:00,80.19,80.22,80.18,80.22,13300.0,61.5549,61.5779,61.5472,61.5779,13300.0
2015-04-10 12:40:00,80.22,80.22,80.17,80.19,6600.0,61.5779,61.5779,61.5395,61.5549,6600.0
2015-04-10 12:50:00,80.18,80.2,80.18,80.18,4500.0,61.5472,61.5625,61.5472,61.5472,4500.0
2015-04-10 13:00:00,80.18,80.19,80.18,80.19,1400.0,61.5472,61.5549,61.5472,61.5549,1400.0
2015-04-10 13:10:00,80.18,80.2,80.18,80.2,2000.0,61.5472,61.5625,61.5472,61.5625,2000.0
2015-04-10 13:20:00,80.2,80.2,80.18,80.19,6600.0,61.5625,61.5625,61.5472,61.5549,6600.0
2015-04-10 13:30:00,80.2,80.2,80.18,80.18,2500.0,61.5625,61.5625,61.5472,61.5472,2500.0
2015-04-10 13:40:00,80.19,80.19,80.18,80.18,5300.0,61.5549,61.5549,61.5472,61.5472,5300.0
2015-04-10 13:50:00,80.19,80.21,80.18,80.2,12600.0,61.5549,61.5702,61.5472,61.5625,12600.0
2015-04-10 14:00:00,80.2,80.2,80.19,80.2,1600.0,61.5625,61.5625,61.5549,61.5625,1600.0
2015-04-10 14:10:00,80.19,80.19,80.17,80.18,7100.0,61.5549,61.5549,61.5395,61.5472,7100.0
2015-04-10 14:20:00,80.18,80.18,80.17,80.18,2300.0,61.5472,61.5472,61.5395,61.5472,2300.0
2015-04-10 14:30:00,80.17,80.18,80.17,80.18,7100.0,61.5395,61.5472,61.5395,61.5472,7100.0
2015-04-10 14:40:00,80.18,80.18,80.17,80.18,15900.0,61.5472,61.5472,61.5395,61.5472,15900.0
2015-04-10 14:50:00,80.18,80.18,80.17,80.17,17000.0,61.5472,61.5472,61.5395,61.5395,17000.0
2015-04-10 15:00:00,80.18,80.19,80.17,80.19,16500.0,61.5472,61.5549,61.5395,61.5549,16500.0
2015-04-10 15:10:00,80.19,80.19,80.18,80.19,9300.0,61.5549,61.5549,61.5472,61.5549,9300.0
2015-04-10 15:20:00,80.19,80.19,80.18,80.19,5100.0,61.5549,61.5549,61.5472,61.5549,5100.0
2015-04-10 15:30:00,80.18,80.19,80.18,80.18,7500.0,61.5472,61.5549,61.5472,61.5472,7500.0
2015-04-10 15:40:00,80.19,80.19,80.18,80.19,7000.0,61.5549,61.5549,61.5472,61.5549,7000.0
2015-04-10 15:50:00,80.19,80.19,80.18,80.19,16000.0,61.5549,61.5549,61.5472,61.5549,16000.0
2015-04-13 09:30:00,80.19,80.22,80.18,80.21,40600.0,61.5549,61.5779,61.5472,61.5702,40600.0
2015-04-13 09:40:00,80.21,80.22,80.2,80.21,11000.0,61.5702,61.5779,61.5625,61.5702,11000.0
2015-04-13 09:50:00,80.2,80.21,80.19,80.2,14100.0,61.5625,61.5702,61.5549,61.5625,14100.0
2015-04-13 10:00:00,80.2,80.21,80.2,80.21,3400.0,61.5625,61.5702,61.5625,61.5702,3400.0
2015-04-13 10:10:00,80.21,80.22,80.2,80.21,1800.0,61.5702,61.5779,61.5625,61.5702,1800.0
2015-04-13 10:20:00,80.2,80.23,80.2,80.22,31300.0,61.5625,61.5856,61.5625,61.5779,31300.0
2015-04-13 10:30:00,80.22,80.23,80.21,80.22,7300.0,61.5779,61.5856,61.5702,61.5779,7300.0
2015-04-13 10:40:00,80.22,80.23,80.21,80.23,2700.0,61.5779,61.5856,61.5702,61.5856,2700.0
2015-04-13 10:50:00,80.21,80.22,80.19,80.19,11300.0,61.5702,61.5779,61.5549,61.5549,11300.0
2015-04-13 11:00:00,80.19,80.22,80.19,80.21,5100.0,61.5549,61.5779,61.5549,61.5702,5100.0
2015-04-13 11:10:00,80.21,80.22,80.2,80.21,6600.0,61.5702,61.5779,61.5625,61.5702,6600.0
2015-04-13 11:20:00,80.21,80.22,80.2,80.2,6400.0,61.5702,61.5779,61.5625,61.5625,6400.0
2015-04-13 11:30:00,80.21,80.22,80.2,80.22,1800.0,61.5702,61.5779,61.5625,61.5779,1800.0
2015-04-13 11:40:00,80.2,80.23,80.2,80.21,5100.0,61.5625,61.5856,61.5625,61.5702,5100.0
2015-04-13 11:50:00,80.22,80.23,80.21,80.22,6000.0,61.5779,61.5856,61.5702,61.5779,6000.0
2015-04-13 12:00:00,80.22,80.23,80.21,80.22,16700.0,61.5779,61.5856,61.5702,61.5779,16700.0
2015-04-13 12:10:00,80.23,80.23,80.21,80.22,6000.0,61.5856,61.5856,61.5702,61.5779,6000.0
2015-04-13 12:20:00,80.22,80.23,80.21,80.21,2900.0,61.5779,61.5856,61.5702,61.5702,2900.0
2015-04-13 12:30:00,80.21,80.23,80.21,80.22,5100.0,61.5702,61.5856,61.5702,61.5779,5100.0
2015-04-13 12:40:00,80.22,80.23,80.21,80.23,800.0,61.5779,61.5856,61.5702,61.5856,800.0
2015-04-13 12:50:00,80.22,80.23,80.21,80.22,7200.0,61.5779,61.5856,61.5702,61.5779,7200.0
2015-04-13 13:00:00,80.22,80.23,80.21,80.21,1200.0,61.5779,61.5856,61.5702,61.5702,1200.0
2015-04-13 13:10:00,80.22,80.24,80.21,80.22,9100.0,61.5779,61.5932,61.5702,61.5779,9100.0
2015-04-13 13:20:00,80.23,80.23,80.21,80.22,6700.0,61.5856,61.5856,61.5702,61.5779,6700.0
2015-04-13 13:30:00,80.23,80.24,80.22,80.23,2900.0,61.5856,61.5932,61.5779,61.5856,2900.0
2015-04-13 13:40:00,80.23,80.24,80.22,80.24,26200.0,61.5856,61.5932,61.5779,61.5932,26200.0
2015-04-13 13:50:00,80.22,80.24,80.22,80.23,11100.0,61.5779,61.5932,61.5779,61.5856,11100.0
2015-04-13 14:00:00,80.23,80.24,80.22,80.22,6300.0,61.5856,61.5932,61.5779,61.5779,6300.0
2015-04-13 14:10:00,80.23,80.25,80.22,80.23,30700.0,61.5856,61.6009,61.5779,61.5856,30700.0
2015-04-13 14:20:00,80.24,80.24,80.23,80.23,2500.0,61.5932,61.5932,61.5856,61.5856,2500.0
2015-04-13 14:30:00,80.23,80.24,80.23,80.23,6200.0,61.5856,61.5932,61.5856,61.5856,6200.0
2015-04-13 14:40:00,80.24,80.24,80.23,80.24,28000.0,61.5932,61.5932,61.5856,61.5932,28000.0
2015-04-13 14:50:00,80.23,80.24,80.23,80.24,5100.0,61.5856,61.5932,61.5856,61.5932,5100.0
2015-04-13 15:00:00,80.23,80.24,80.23,80.24,18100.0,61.5856,61.5932,61.5856,61.5932,18100.0
2015-04-13 15:10:00,80.24,80.24,80.23,80.23,1200.0,61.5932,61.5932,61.5856,61.5856,1200.0
2015-04-13 15:20:00,80.23,80.24,80.23,80.24,4100.0,61.5856,61.5932,61.5856,61.5932,4100.0
2015-04-13 15:30:00,80.23,80.25,80.23,80.23,75800.0,61.5856,61.6009,61.5856,61.5856,75800.0
2015-04-13 15:40:00,80.24,80.24,80.23,80.24,12600.0,61.5932,61.5932,61.5856,61.5932,12600.0
2015-04-13 15:50:00,80.24,80.25,80.24,80.25,17900.0,61.5932,61.6009,61.5932,61.6009,17900.0
2015-04-14 09:30:00,80.34,80.34,80.29,80.33,16200.0,61.67,61.67,61.6316,61.6623,16200.0
2015-04-14 09:40:00,80.32,80.34,80.3,80.32,9700.0,61.6546,61.67,61.6393,61.6546,9700.0
2015-04-14 09:50:00,80.32,80.33,80.3,80.32,4300.0,61.6546,61.6623,61.6393,61.6546,4300.0
2015-04-14 10:00:00,80.32,80.33,80.31,80.33,1300.0,61.6546,61.6623,61.647,61.6623,1300.0
2015-04-14 10:10:00,80.31,80.34,80.31,80.34,6400.0,61.647,61.67,61.647,61.67,6400.0
2015-04-14 10:20:00,80.33,80.34,80.32,80.33,16800.0,61.6623,61.67,61.6546,61.6623,16800.0
2015-04-14 10:30:00,80.33,80.33,80.32,80.33,5300.0,61.6623,61.6623,61.6546,61.6623,5300.0
2015-04-14 10:40:00,80.33,80.33,80.32,80.33,2200.0,61.6623,61.6623,61.6546,61.6623,2200.0
2015-04-14 10:50:00,80.33,80.34,80.32,80.34,8700.0,61.6623,61.67,61.6546,61.67,8700.0
2015-04-14 11:00:00,80.33,80.35,80.33,80.34,13300.0,61.6623,61.6777,61.6623,61.67,13300.0
2015-04-14 11:10:00,80.35,80.35,80.34,80.34,3000.0,61.6777,61.6777,61.67,61.67,3000.0
2015-04-14 11:20:00,80.35,80.35,80.34,80.34,7000.0,61.6777,61.6777,61.67,61.67,7000.0
2015-04-14 11:30:00,80.35,80.35,80.34,80.35,2600.0,61.6777,61.6777,61.67,61.6777,2600.0
2015-04-14 11:40:00,80.34,80.35,80.34,80.35,13000.0,61.67,61.6777,61.67,61.6777,13000.0
2015-04-14 11:50:00,80.34,80.35,80.33,80.34,15600.0,61.67,61.6777,61.6623,61.67,15600.0
2015-04-14 12:00:00,80.33,80.34,80.33,80.34,3500.0,61.6623,61.67,61.6623,61.67,3500.0
2015-04-14 12:10:00,80.34,80.34,80.33,80.33,5200.0,61.67,61.67,61.6623,61.6623,5200.0
2015-04-14 12:20:00,80.34,80.34,80.32,80.33,4200.0,61.67,61.67,61.6546,61.6623,4200.0
2015-04-14 12:30:00,80.33,80.34,80.3,80.3,15500.0,61.6623,61.67,61.6393,61.6393,15500.0
2015-04-14 12:40:00,80.31,80.32,80.3,80.32,5400.0,61.647,61.6546,61.6393,61.6546,5400.0
2015-04-14 12:50:00,80.3,80.31,80.3,80.3,6600.0,61.6393,61.647,61.6393,61.6393,6600.0
2015-04-14 13:00:00,80.31,80.31,80.3,80.3,3000.0,61.647,61.647,61.6393,61.6393,3000.0
2015-04-14 13:10:00,80.31,80.31,80.3,80.31,7500.0,61.647,61.647,61.6393,61.647,7500.0
2015-04-14 13:20:00,80.31,80.33,80.3,80.32,22900.0,61.647,61.6623,61.6393,61.6546,22900.0
2015-04-14 13:30:00,80.31,80.32,80.3,80.32,2100.0,61.647,61.6546,61.6393,61.6546,2100.0
2015-04-14 13:40:00,80.32,80.32,80.31,80.31,15900.0,61.6546,61.6546,61.647,61.647,15900.0
2015-04-14 13:50:00,80.31,80.32,80.3,80.31,8300.0,61.647,61.6546,61.6393,61.647,8300.0
2015-04-14 14:00:00,80.31,80.31,80.3,80.31,14400.0,61.647,61.647,61.6393,61.647,14400.0
2015-04-14 14:10:00,80.3,80.31,80.3,80.31,5900.0,61.6393,61.647,61.6393,61.647,5900.0
2015-04-14 14:20:00,80.31,80.31,80.3,80.31,9900.0,61.647,61.647,61.6393,61.647,9900.0
2015-04-14 14:30:00,80.31,80.31,80.3,80.31,8600.0,61.647,61.647,61.6393,61.647,8600.0
2015-04-14 14:40:00,80.31,80.31,80.3,80.31,14000.0,61.647,61.647,61.6393,61.647,14000.0
2015-04-14 14:50:00,80.3,80.31,80.3,80.3,28400.0,61.6393,61.647,61.6393,61.6393,28400.0
2015-04-14 15:00:00,80.3,80.32,80.3,80.32,9200.0,61.6393,61.6546,61.6393,61.6546,9200.0
2015-04-14 15:10:00,80.32,80.32,80.31,80.32,12700.0,61.6546,61.6546,61.647,61.6546,12700.0
2015-04-14 15:20:00,80.32,80.32,80.31,80.31,23300.0,61.6546,61.6546,61.647,61.647,23300.0
2015-04-14 15:30:00,80.31,80.32,80.31,80.31,11200.0,61.647,61.6546,61.647,61.647,11200.0
2015-04-14 15:40:00,80.31,80.32,80.31,80.31,12600.0,61.647,61.6546,61.647,61.647,12600.0
2015-04-14 15:50:00,80.31,80.32,80.3,80.3,22400.0,61.647,61.6546,61.6393,61.6393,22400.0
2015-04-15 09:30:00,80.32,80.33,80.32,80.32,19700.0,61.6546,61.6623,61.6546,61.6546,19700.0
2015-04-15 09:40:00,80.33,80.35,80.32,80.34,6700.0,61.6623,61.6777,61.6546,61.67,6700.0
2015-04-15 09:50:00,80.35,80.35,80.34,80.35,2700.0,61.6777,61.6777,61.67,61.6777,2700.0
2015-04-15 10:00:00,80.34,80.35,80.33,80.33,5500.0,61.67,61.6777,61.6623,61.6623,5500.0
2015-04-15 10:10:00,80.34,80.37,80.33,80.37,9600.0,61.67,61.693,61.6623,61.693,9600.0
2015-04-15 10:20:00,80.36,80.38,80.34,80.36,3000.0,61.6853,61.7007,61.67,61.6853,3000.0
2015-04-15 10:30:00,80.35,80.36,80.35,80.36,2700.0,61.6777,61.6853,61.6777,61.6853,2700.0
2015-04-15 10:40:00,80.36,80.37,80.35,80.37,3200.0,61.6853,61.693,61.6777,61.693,3200.0
2015-04-15 10:50:00,80.37,80.37,80.36,80.36,6800.0,61.693,61.693,61.6853,61.6853,6800.0
2015-04-15 11:00:00,80.36,80.37,80.36,80.36,11600.0,61.6853,61.693,61.6853,61.6853,11600.0
2015-04-15 11:10:00,80.37,80.38,80.36,80.37,3400.0,61.693,61.7007,61.6853,61.693,3400.0
2015-04-15 11:20:00,80.37,80.38,80.37,80.37,8800.0,61.693,61.7007,61.693,61.693,8800.0
2015-04-15 11:30:00,80.37,80.38,80.37,80.37,21200.0,61.693,61.7007,61.693,61.693,21200.0
2015-04-15 11:40:00,80.38,80.38,80.37,80.38,5100.0,61.7007,61.7007,61.693,61.7007,5100.0
2015-04-15 11:50:00,80.37,80.38,80.34,80.35,17000.0,61.693,61.7007,61.67,61.6777,17000.0
2015-04-15 12:00:00,80.35,80.37,80.35,80.36,5700.0,61.6777,61.693,61.6777,61.6853,5700.0
2015-04-15 12:10:00,80.37,80.38,80.35,80.38,10600.0,61.693,61.7007,61.6777,61.7007,10600.0
2015-04-15 12:20:00,80.37,80.38,80.36,80.37,45800.0,61.693,61.7007,61.6853,61.693,45800.0
2015-04-15 12:30:00,80.36,80.37,80.36,80.36,8600.0,61.6853,61.693,61.6853,61.6853,8600.0
2015-04-15 12:40:00,80.37,80.37,80.35,80.36,5600.0,61.693,61.693,61.6777,61.6853,5600.0
2015-04-15 12:50:00,80.35,80.37,80.35,80.36,12900.0,61.6777,61.693,61.6777,61.6853,12900.0
2015-04-15 13:00:00,80.36,80.37,80.35,80.36,2700.0,61.6853,61.693,61.6777,61.6853,2700.0
2015-04-15 13:10:00,80.36,80.37,80.35,80.35,6100.0,61.6853,61.693,61.6777,61.6777,6100.0
2015-04-15 13:20:00,80.36,80.37,80.35,80.36,5200.0,61.6853,61.693,61.6777,61.6853,5200.0
2015-04-15 13:30:00,80.37,80.38,80.35,80.38,21500.0,61.693,61.7007,61.6777,61.7007,21500.0
2015-04-15 13:40:00,80.38,80.38,80.36,80.36,17900.0,61.7007,61.7007,61.6853,61.6853,17900.0
2015-04-15 13:50:00,80.36,80.37,80.35,80.36,5600.0,61.6853,61.693,61.6777,61.6853,5600.0
2015-04-15 14:00:00,80.36,80.38,80.34,80.36,12900.0,61.6853,61.7007,61.67,61.6853,12900.0
2015-04-15 14:10:00,80.36,80.36,80.34,80.35,20100.0,61.6853,61.6853,61.67,61.6777,20100.0
2015-04-15 14:20:00,80.35,80.37,80.34,80.37,12000.0,61.6777,61.693,61.67,61.693,12000.0
2015-04-15 14:30:00,80.36,80.37,80.35,80.36,5400.0,61.6853,61.693,61.6777,61.6853,5400.0
2015-04-15 14:40:00,80.37,80.37,80.35,80.37,12000.0,61.693,61.693,61.6777,61.693,12000.0
2015-04-15 14:50:00,80.37,80.37,80.36,80.36,13200.0,61.693,61.693,61.6853,61.6853,13200.0
2015-04-15 15:00:00,80.36,80.37,80.36,80.36,7000.0,61.6853,61.693,61.6853,61.6853,7000.0
2015-04-15 15:10:00,80.37,80.37,80.35,80.36,8900.0,61.693,61.693,61.6777,61.6853,8900.0
2015-04-15 15:20:00,80.36,80.39,80.36,80.38,142200.0,61.6853,61.7084,61.6853,61.7007,142200.0
2015-04-15 15:30:00,80.38,80.38,80.36,80.37,35500.0,61.7007,61.7007,61.6853,61.693,35500.0
2015-04-15 15:40:00,80.37,80.38,80.37,80.38,25400.0,61.693,61.7007,61.693,61.7007,25400.0
2015-04-15 15:50:00,80.38,80.38,80.37,80.38,26600.0,61.7007,61.7007,61.693,61.7007,26600.0
2015-04-16 09:30:00,80.38,80.38,80.35,80.37,17000.0,61.7007,61.7007,61.6777,61.693,17000.0
2015-04-16 09:40:00,80.35,80.36,80.35,80.35,3300.0,61.6777,61.6853,61.6777,61.6777,3300.0
2015-04-16 09:50:00,80.36,80.38,80.35,80.38,7800.0,61.6853,61.7007,61.6777,61.7007,7800.0
2015-04-16 10:00:00,80.38,80.38,80.36,80.37,4300.0,61.7007,61.7007,61.6853,61.693,4300.0
2015-04-16 10:10:00,80.37,80.37,80.33,80.35,12200.0,61.693,61.693,61.6623,61.6777,12200.0
2015-04-16 10:20:00,80.35,80.35,80.33,80.34,10300.0,61.6777,61.6777,61.6623,61.67,10300.0
2015-04-16 10:30:00,80.34,80.35,80.33,80.35,3900.0,61.67,61.6777,61.6623,61.6777,3900.0
2015-04-16 10:40:00,80.35,80.35,80.32,80.35,27600.0,61.6777,61.6777,61.6546,61.6777,27600.0
2015-04-16 10:50:00,80.34,80.35,80.33,80.34,5000.0,61.67,61.6777,61.6623,61.67,5000.0
2015-04-16 11:00:00,80.34,80.35,80.33,80.34,3200.0,61.67,61.6777,61.6623,61.67,3200.0
2015-04-16 11:10:00,80.33,80.37,80.33,80.35,3900.0,61.6623,61.693,61.6623,61.6777,3900.0
2015-04-16 11:20:00,80.35,80.36,80.34,80.34,4000.0,61.6777,61.6853,61.67,61.67,4000.0
2015-04-16 11:30:00,80.34,80.36,80.34,80.34,5400.0,61.67,61.6853,61.67,61.67,5400.0
2015-04-16 11:40:00,80.34,80.35,80.34,80.35,4700.0,61.67,61.6777,61.67,61.6777,4700.0
2015-04-16 11:50:00,80.34,80.36,80.33,80.36,6400.0,61.67,61.6853,61.6623,61.6853,6400.0
2015-04-16 12:00:00,80.36,80.37,80.36,80.36,9800.0,61.6853,61.693,61.6853,61.6853,9800.0
2015-04-16 12:10:00,80.37,80.37,80.36,80.37,3200.0,61.693,61.693,61.6853,61.693,3200.0
2015-04-16 12:20:00,80.37,80.37,80.36,80.37,1800.0,61.693,61.693,61.6853,61.693,1800.0
2015-04-16 12:30:00,80.38,80.38,80.37,80.38,13000.0,61.7007,61.7007,61.693,61.7007,13000.0
2015-04-16 12:40:00,80.38,80.38,80.37,80.38,5800.0,61.7007,61.7007,61.693,61.7007,5800.0
2015-04-16 12:50:00,80.38,80.39,80.37,80.39,4800.0,61.7007,61.7084,61.693,61.7084,4800.0
2015-04-16 13:00:00,80.38,80.39,80.37,80.37,28300.0,61.7007,61.7084,61.693,61.693,28300.0
2015-04-16 13:10:00,80.38,80.38,80.37,80.38,9800.0,61.7007,61.7007,61.693,61.7007,9800.0
2015-04-16 13:20:00,80.37,80.38,80.37,80.37,7700.0,61.693,61.7007,61.693,61.693,7700.0
2015-04-16 13:30:00,80.38,80.39,80.37,80.39,8500.0,61.7007,61.7084,61.693,61.7084,8500.0
2015-04-16 13:40:00,80.39,80.4,80.38,80.38,13000.0,61.7084,61.7161,61.7007,61.7007,13000.0
2015-04-16 13:50:00,80.4,80.4,80.39,80.39,5200.0,61.7161,61.7161,61.7084,61.7084,5200.0
2015-04-16 14:00:00,80.39,80.4,80.39,80.39,1900.0,61.7084,61.7161,61.7084,61.7084,1900.0
2015-04-16 14:10:00,80.39,80.41,80.39,80.4,13500.0,61.7084,61.7237,61.7084,61.7161,13500.0
2015-04-16 14:20:00,80.41,80.42,80.4,80.41,14400.0,61.7237,61.7314,61.7161,61.7237,14400.0
2015-04-16 14:30:00,80.42,80.42,80.41,80.41,7800.0,61.7314,61.7314,61.7237,61.7237,7800.0
2015-04-16 14:40:00,80.41,80.42,80.41,80.41,7600.0,61.7237,61.7314,61.7237,61.7237,7600.0
2015-04-16 14:50:00,80.42,80.43,80.41,80.43,4500.0,61.7314,61.7391,61.7237,61.7391,4500.0
2015-04-16 15:00:00,80.43,80.43,80.41,80.43,7300.0,61.7391,61.7391,61.7237,61.7391,7300.0
2015-04-16 15:10:00,80.43,80.43,80.42,80.43,8000.0,61.7391,61.7391,61.7314,61.7391,8000.0
2015-04-16 15:20:00,80.42,80.43,80.41,80.42,3400.0,61.7314,61.7391,61.7237,61.7314,3400.0
2015-04-16 15:30:00,80.43,80.43,80.41,80.43,10500.0,61.7391,61.7391,61.7237,61.7391,10500.0
2015-04-16 15:40:00,80.43,80.43,80.41,80.42,4400.0,61.7391,61.7391,61.7237,61.7314,4400.0
2015-04-16 15:50:00,80.42,80.44,80.41,80.44,25400.0,61.7314,61.7468,61.7237,61.7468,25400.0
2015-04-17 09:30:00,80.36,80.36,80.33,80.35,17400.0,61.6853,61.6853,61.6623,61.6777,17400.0
2015-04-17 09:40:00,80.36,80.36,80.34,80.35,15900.0,61.6853,61.6853,61.67,61.6777,15900.0
2015-04-17 09:50:00,80.35,80.35,80.34,80.35,13000.0,61.6777,61.6777,61.67,61.6777,13000.0
2015-04-17 10:00:00,80.34,80.36,80.33,80.36,23100.0,61.67,61.6853,61.6623,61.6853,23100.0
2015-04-17 10:10:00,80.35,80.36,80.34,80.36,21600.0,61.6777,61.6853,61.67,61.6853,21600.0
2015-04-17 10:20:00,80.36,80.36,80.33,80.34,3400.0,61.6853,61.6853,61.6623,61.67,3400.0
2015-04-17 10:30:00,80.34,80.35,80.33,80.34,4400.0,61.67,61.6777,61.6623,61.67,4400.0
2015-04-17 10:40:00,80.33,80.34,80.33,80.33,1900.0,61.6623,61.67,61.6623,61.6623,1900.0
2015-04-17 10:50:00,80.33,80.34,80.32,80.32,11400.0,61.6623,61.67,61.6546,61.6546,11400.0
2015-04-17 11:00:00,80.32,80.33,80.32,80.33,6000.0,61.6546,61.6623,61.6546,61.6623,6000.0
2015-04-17 11:10:00,80.32,80.33,80.32,80.33,9200.0,61.6546,61.6623,61.6546,61.6623,9200.0
2015-04-17 11:20:00,80.33,80.33,80.32,80.33,9400.0,61.6623,61.6623,61.6546,61.6623,9400.0
2015-04-17 11:30:00,80.33,80.33,80.32,80.32,2200.0,61.6623,61.6623,61.6546,61.6546,2200.0
2015-04-17 11:40:00,80.32,80.33,80.31,80.31,12200.0,61.6546,61.6623,61.647,61.647,12200.0
2015-04-17 11:50:00,80.31,80.33,80.31,80.31,85900.0,61.647,61.6623,61.647,61.647,85900.0
2015-04-17 12:00:00,80.32,80.33,80.31,80.33,49700.0,61.6546,61.6623,61.647,61.6623,49700.0
2015-04-17 12:10:00,80.33,80.34,80.32,80.34,22500.0,61.6623,61.67,61.6546,61.67,22500.0
2015-04-17 12:20:00,80.34,80.36,80.34,80.36,16900.0,61.67,61.6853,61.67,61.6853,16900.0
2015-04-17 12:30:00,80.34,80.36,80.34,80.35,6500.0,61.67,61.6853,61.67,61.6777,6500.0
2015-04-17 12:40:00,80.35,80.36,80.35,80.36,8600.0,61.6777,61.6853,61.6777,61.6853,8600.0
2015-04-17 12:50:00,80.36,80.36,80.34,80.34,6700.0,61.6853,61.6853,61.67,61.67,6700.0
2015-04-17 13:00:00,80.35,80.36,80.34,80.34,3800.0,61.6777,61.6853,61.67,61.67,3800.0
2015-04-17 13:10:00,80.34,80.36,80.34,80.35,8600.0,61.67,61.6853,61.67,61.6777,8600.0
2015-04-17 13:20:00,80.35,80.36,80.34,80.35,11700.0,61.6777,61.6853,61.67,61.6777,11700.0
2015-04-17 13:30:00,80.36,80.36,80.34,80.35,6100.0,61.6853,61.6853,61.67,61.6777,6100.0
2015-04-17 13:40:00,80.34,80.35,80.33,80.33,17500.0,61.67,61.6777,61.6623,61.6623,17500.0
2015-04-17 13:50:00,80.33,80.34,80.33,80.33,18600.0,61.6623,61.67,61.6623,61.6623,18600.0
2015-04-17 14:00:00,80.33,80.35,80.33,80.35,5100.0,61.6623,61.6777,61.6623,61.6777,5100.0
2015-04-17 14:10:00,80.35,80.35,80.34,80.35,16000.0,61.6777,61.6777,61.67,61.6777,16000.0
2015-04-17 14:20:00,80.34,80.35,80.34,80.35,6800.0,61.67,61.6777,61.67,61.6777,6800.0
2015-04-17 14:30:00,80.35,80.36,80.34,80.35,15700.0,61.6777,61.6853,61.67,61.6777,15700.0
2015-04-17 14:40:00,80.35,80.37,80.35,80.36,4000.0,61.6777,61.693,61.6777,61.6853,4000.0
2015-04-17 14:50:00,80.36,80.37,80.35,80.37,7100.0,61.6853,61.693,61.6777,61.693,7100.0
2015-04-17 15:00:00,80.37,80.38,80.36,80.37,13700.0,61.693,61.7007,61.6853,61.693,13700.0
2015-04-17 15:10:00,80.36,80.38,80.35,80.35,42300.0,61.6853,61.7007,61.6777,61.6777,42300.0
2015-04-17 15:20:00,80.36,80.36,80.34,80.36,22700.0,61.6853,61.6853,61.67,61.6853,22700.0
2015-04-17 15:30:00,80.36,80.36,80.34,80.34,19600.0,61.6853,61.6853,61.67,61.67,19600.0
2015-04-17 15:40:00,80.35,80.35,80.33,80.35,19800.0,61.6777,61.6777,61.6623,61.6777,19800.0
2015-04-17 15:50:00,80.34,80.36,80.33,80.36,54800.0,61.67,61.6853,61.6623,61.6853,54800.0
2015-04-20 09:30:00,80.44,80.44,80.4,80.4,24500.0,61.7468,61.7468,61.7161,61.7161,24500.0
2015-04-20 09:40:00,80.41,80.41,80.4,80.4,4400.0,61.7237,61.7237,61.7161,61.7161,4400.0
2015-04-20 09:50:00,80.41,80.41,80.4,80.4,3800.0,61.7237,61.7237,61.7161,61.7161,3800.0
2015-04-20 10:00:00,80.41,80.41,80.4,80.41,2600.0,61.7237,61.7237,61.7161,61.7237,2600.0
2015-04-20 10:10:00,80.4,80.4,80.39,80.39,5800.0,61.7161,61.7161,61.7084,61.7084,5800.0
2015-04-20 10:20:00,80.4,80.4,80.37,80.38,3000.0,61.7161,61.7161,61.693,61.7007,3000.0
2015-04-20 10:30:00,80.37,80.38,80.37,80.38,1900.0,61.693,61.7007,61.693,61.7007,1900.0
2015-04-20 10:40:00,80.38,80.38,80.37,80.38,6700.0,61.7007,61.7007,61.693,61.7007,6700.0
2015-04-20 10:50:00,80.38,80.39,80.37,80.39,22900.0,61.7007,61.7084,61.693,61.7084,22900.0
2015-04-20 11:00:00,80.39,80.41,80.38,80.41,11700.0,61.7084,61.7237,61.7007,61.7237,11700.0
2015-04-20 11:10:00,80.4,80.41,80.39,80.4,10300.0,61.7161,61.7237,61.7084,61.7161,10300.0
2015-04-20 11:20:00,80.4,80.41,80.39,80.4,16900.0,61.7161,61.7237,61.7084,61.7161,16900.0
2015-04-20 11:30:00,80.4,80.41,80.38,80.38,14400.0,61.7161,61.7237,61.7007,61.7007,14400.0
2015-04-20 11:40:00,80.39,80.4,80.37,80.37,6700.0,61.7084,61.7161,61.693,61.693,6700.0
2015-04-20 11:50:00,80.37,80.4,80.37,80.38,4400.0,61.693,61.7161,61.693,61.7007,4400.0
2015-04-20 12:00:00,80.37,80.4,80.37,80.38,4500.0,61.693,61.7161,61.693,61.7007,4500.0
2015-04-20 12:10:00,80.38,80.4,80.37,80.39,10300.0,61.7007,61.7161,61.693,61.7084,10300.0
2015-04-20 12:20:00,80.4,80.41,80.38,80.38,22000.0,61.7161,61.7237,61.7007,61.7007,22000.0
2015-04-20 12:30:00,80.38,80.4,80.38,80.38,6300.0,61.7007,61.7161,61.7007,61.7007,6300.0
2015-04-20 12:40:00,80.39,80.39,80.37,80.37,6400.0,61.7084,61.7084,61.693,61.693,6400.0
2015-04-20 12:50:00,80.37,80.39,80.32,80.33,47000.0,61.693,61.7084,61.6546,61.6623,47000.0
2015-04-20 13:00:00,80.33,80.36,80.33,80.34,9400.0,61.6623,61.6853,61.6623,61.67,9400.0
2015-04-20 13:10:00,80.34,80.36,80.33,80.35,9400.0,61.67,61.6853,61.6623,61.6777,9400.0
2015-04-20 13:20:00,80.33,80.36,80.33,80.35,4800.0,61.6623,61.6853,61.6623,61.6777,4800.0
2015-04-20 13:30:00,80.35,80.35,80.33,80.33,2100.0,61.6777,61.6777,61.6623,61.6623,2100.0
2015-04-20 13:40:00,80.33,80.35,80.33,80.34,12700.0,61.6623,61.6777,61.6623,61.67,12700.0
2015-04-20 13:50:00,80.34,80.35,80.33,80.34,14100.0,61.67,61.6777,61.6623,61.67,14100.0
2015-04-20 14:00:00,80.33,80.34,80.33,80.34,800.0,61.6623,61.67,61.6623,61.67,800.0
2015-04-20 14:10:00,80.33,80.34,80.33,80.34,16500.0,61.6623,61.67,61.6623,61.67,16500.0
2015-04-20 14:20:00,80.34,80.34,80.33,80.33,3700.0,61.67,61.67,61.6623,61.6623,3700.0
2015-04-20 14:30:00,80.33,80.34,80.33,80.33,11800.0,61.6623,61.67,61.6623,61.6623,11800.0
2015-04-20 14:40:00,80.34,80.34,80.33,80.34,8900.0,61.67,61.67,61.6623,61.67,8900.0
2015-04-20 14:50:00,80.33,80.34,80.3,80.32,64900.0,61.6623,61.67,61.6393,61.6546,64900.0
2015-04-20 15:00:00,80.33,80.33,80.3,80.3,37800.0,61.6623,61.6623,61.6393,61.6393,37800.0
2015-04-20 15:10:00,80.32,80.34,80.31,80.33,19000.0,61.6546,61.67,61.647,61.6623,19000.0
2015-04-20 15:20:00,80.33,80.34,80.32,80.32,8700.0,61.6623,61.67,61.6546,61.6546,8700.0
2015-04-20 15:30:00,80.32,80.34,80.32,80.33,5900.0,61.6546,61.67,61.6546,61.6623,5900.0
2015-04-20 15:40:00,80.33,80.33,80.32,80.33,4900.0,61.6623,61.6623,61.6546,61.6623,4900.0
2015-04-20 15:50:00,80.33,80.34,80.31,80.31,27000.0,61.6623,61.67,61.647,61.647,27000.0
2015-04-21 09:30:00,80.34,80.35,80.32,80.33,18200.0,61.67,61.6777,61.6546,61.6623,18200.0
2015-04-21 09:40:00,80.33,80.33,80.32,80.33,1200.0,61.6623,61.6623,61.6546,61.6623,1200.0
2015-04-21 09:50:00,80.32,80.33,80.27,80.3,11100.0,61.6546,61.6623,61.6163,61.6393,11100.0
2015-04-21 10:00:00,80.31,80.31,80.26,80.29,12400.0,61.647,61.647,61.6086,61.6316,12400.0
2015-04-21 10:10:00,80.27,80.3,80.27,80.27,56500.0,61.6163,61.6393,61.6163,61.6163,56500.0
2015-04-21 10:20:00,80.27,80.29,80.27,80.28,8700.0,61.6163,61.6316,61.6163,61.6239,8700.0
2015-04-21 10:30:00,80.29,80.3,80.28,80.29,11000.0,61.6316,61.6393,61.6239,61.6316,11000.0
2015-04-21 10:40:00,80.3,80.31,80.29,80.31,44100.0,61.6393,61.647,61.6316,61.647,44100.0
2015-04-21 10:50:00,80.31,80.32,80.3,80.32,9600.0,61.647,61.6546,61.6393,61.6546,9600.0
2015-04-21 11:00:00,80.32,80.32,80.3,80.31,13500.0,61.6546,61.6546,61.6393,61.647,13500.0
2015-04-21 11:10:00,80.31,80.31,80.3,80.31,7900.0,61.647,61.647,61.6393,61.647,7900.0
2015-04-21 11:20:00,80.31,80.32,80.3,80.31,4800.0,61.647,61.6546,61.6393,61.647,4800.0
2015-04-21 11:30:00,80.32,80.32,80.31,80.32,6500.0,61.6546,61.6546,61.647,61.6546,6500.0
2015-04-21 11:40:00,80.32,80.33,80.31,80.32,19400.0,61.6546,61.6623,61.647,61.6546,19400.0
2015-04-21 11:50:00,80.33,80.33,80.32,80.32,11800.0,61.6623,61.6623,61.6546,61.6546,11800.0
2015-04-21 12:00:00,80.33,80.33,80.32,80.32,12700.0,61.6623,61.6623,61.6546,61.6546,12700.0
2015-04-21 12:10:00,80.33,80.33,80.32,80.32,3300.0,61.6623,61.6623,61.6546,61.6546,3300.0
2015-04-21 12:20:00,80.32,80.34,80.32,80.33,5800.0,61.6546,61.67,61.6546,61.6623,5800.0
2015-04-21 12:30:00,80.33,80.34,80.32,80.32,22400.0,61.6623,61.67,61.6546,61.6546,22400.0
2015-04-21 12:40:00,80.33,80.33,80.32,80.32,3700.0,61.6623,61.6623,61.6546,61.6546,3700.0
2015-04-21 12:50:00,80.33,80.33,80.32,80.32,2200.0,61.6623,61.6623,61.6546,61.6546,2200.0
2015-04-21 13:00:00,80.33,80.33,80.32,80.32,5200.0,61.6623,61.6623,61.6546,61.6546,5200.0
2015-04-21 13:10:00,80.32,80.33,80.32,80.33,8700.0,61.6546,61.6623,61.6546,61.6623,8700.0
2015-04-21 13:20:00,80.32,80.33,80.31,80.31,5300.0,61.6546,61.6623,61.647,61.647,5300.0
2015-04-21 13:30:00,80.31,80.32,80.28,80.3,20700.0,61.647,61.6546,61.6239,61.6393,20700.0
2015-04-21 13:40:00,80.3,80.3,80.29,80.29,4300.0,61.6393,61.6393,61.6316,61.6316,4300.0
2015-04-21 13:50:00,80.3,80.3,80.29,80.29,1100.0,61.6393,61.6393,61.6316,61.6316,1100.0
2015-04-21 14:00:00,80.3,80.3,80.28,80.3,14100.0,61.6393,61.6393,61.6239,61.6393,14100.0
2015-04-21 14:10:00,80.3,80.3,80.26,80.29,553400.0,61.6393,61.6393,61.6086,61.6316,553400.0
2015-04-21 14:20:00,80.29,80.32,80.28,80.29,30600.0,61.6316,61.6546,61.6239,61.6316,30600.0
2015-04-21 14:30:00,80.29,80.29,80.26,80.27,56200.0,61.6316,61.6316,61.6086,61.6163,56200.0
2015-04-21 14:40:00,80.27,80.27,80.26,80.26,120900.0,61.6163,61.6163,61.6086,61.6086,120900.0
2015-04-21 14:50:00,80.27,80.27,80.25,80.27,1030300.0,61.6163,61.6163,61.6009,61.6163,1030300.0
2015-04-21 15:00:00,80.27,80.27,80.26,80.27,4800.0,61.6163,61.6163,61.6086,61.6163,4800.0
2015-04-21 15:10:00,80.27,80.27,80.25,80.27,10800.0,61.6163,61.6163,61.6009,61.6163,10800.0
2015-04-21 15:20:00,80.26,80.27,80.26,80.26,3800.0,61.6086,61.6163,61.6086,61.6086,3800.0
2015-04-21 15:30:00,80.26,80.27,80.26,80.26,7800.0,61.6086,61.6163,61.6086,61.6086,7800.0
2015-04-21 15:40:00,80.26,80.27,80.26,80.27,5900.0,61.6086,61.6163,61.6086,61.6163,5900.0
2015-04-21 15:50:00,80.27,80.27,80.26,80.27,10100.0,61.6163,61.6163,61.6086,61.6163,10100.0
2015-04-22 09:30:00,80.32,80.32,80.26,80.27,125700.0,61.6546,61.6546,61.6086,61.6163,125700.0
2015-04-22 09:40:00,80.26,80.28,80.26,80.27,14700.0,61.6086,61.6239,61.6086,61.6163,14700.0
2015-04-22 09:50:00,80.28,80.28,80.27,80.28,1800.0,61.6239,61.6239,61.6163,61.6239,1800.0
2015-04-22 10:00:00,80.28,80.28,80.26,80.27,13700.0,61.6239,61.6239,61.6086,61.6163,13700.0
2015-04-22 10:10:00,80.27,80.27,80.25,80.25,21400.0,61.6163,61.6163,61.6009,61.6009,21400.0
2015-04-22 10:20:00,80.25,80.26,80.24,80.24,4100.0,61.6009,61.6086,61.5932,61.5932,4100.0
2015-04-22 10:30:00,80.25,80.27,80.24,80.27,12100.0,61.6009,61.6163,61.5932,61.6163,12100.0
2015-04-22 10:40:00,80.27,80.27,80.25,80.26,12300.0,61.6163,61.6163,61.6009,61.6086,12300.0
2015-04-22 10:50:00,80.25,80.26,80.23,80.24,13400.0,61.6009,61.6086,61.5856,61.5932,13400.0
2015-04-22 11:00:00,80.23,80.26,80.23,80.25,19100.0,61.5856,61.6086,61.5856,61.6009,19100.0
2015-04-22 11:10:00,80.24,80.25,80.24,80.25,4500.0,61.5932,61.6009,61.5932,61.6009,4500.0
2015-04-22 11:20:00,80.25,80.25,80.24,80.25,9600.0,61.6009,61.6009,61.5932,61.6009,9600.0
2015-04-22 11:30:00,80.25,80.25,80.24,80.24,1700.0,61.6009,61.6009,61.5932,61.5932,1700.0
2015-04-22 11:40:00,80.24,80.25,80.23,80.23,5400.0,61.5932,61.6009,61.5856,61.5856,5400.0
2015-04-22 11:50:00,80.23,80.25,80.23,80.25,6100.0,61.5856,61.6009,61.5856,61.6009,6100.0
2015-04-22 12:00:00,80.24,80.25,80.23,80.24,15300.0,61.5932,61.6009,61.5856,61.5932,15300.0
2015-04-22 12:10:00,80.25,80.25,80.23,80.24,4500.0,61.6009,61.6009,61.5856,61.5932,4500.0
2015-04-22 12:20:00,80.22,80.23,80.19,80.23,25700.0,61.5779,61.5856,61.5549,61.5856,25700.0
2015-04-22 12:30:00,80.23,80.24,80.22,80.23,8700.0,61.5856,61.5932,61.5779,61.5856,8700.0
2015-04-22 12:40:00,80.24,80.24,80.23,80.23,1500.0,61.5932,61.5932,61.5856,61.5856,1500.0
2015-04-22 12:50:00,80.23,80.24,80.23,80.24,1600.0,61.5856,61.5932,61.5856,61.5932,1600.0
2015-04-22 13:00:00,80.24,80.24,80.23,80.23,4900.0,61.5932,61.5932,61.5856,61.5856,4900.0
2015-04-22 13:10:00,80.23,80.24,80.23,80.23,2900.0,61.5856,61.5932,61.5856,61.5856,2900.0
2015-04-22 13:20:00,80.24,80.24,80.23,80.23,1500.0,61.5932,61.5932,61.5856,61.5856,1500.0
2015-04-22 13:30:00,80.23,80.24,80.23,80.23,9400.0,61.5856,61.5932,61.5856,61.5856,9400.0
2015-04-22 13:40:00,80.24,80.24,80.23,80.23,4400.0,61.5932,61.5932,61.5856,61.5856,4400.0
2015-04-22 13:50:00,80.24,80.24,80.23,80.24,5200.0,61.5932,61.5932,61.5856,61.5932,5200.0
2015-04-22 14:00:00,80.23,80.24,80.23,80.24,5100.0,61.5856,61.5932,61.5856,61.5932,5100.0
2015-04-22 14:10:00,80.23,80.24,80.23,80.23,65800.0,61.5856,61.5932,61.5856,61.5856,65800.0
2015-04-22 14:20:00,80.24,80.24,80.22,80.22,14000.0,61.5932,61.5932,61.5779,61.5779,14000.0
2015-04-22 14:30:00,80.23,80.24,80.23,80.24,9200.0,61.5856,61.5932,61.5856,61.5932,9200.0
2015-04-22 14:40:00,80.23,80.24,80.23,80.23,1000.0,61.5856,61.5932,61.5856,61.5856,1000.0
2015-04-22 14:50:00,80.23,80.24,80.23,80.24,12300.0,61.5856,61.5932,61.5856,61.5932,12300.0
2015-04-22 15:00:00,80.24,80.24,80.23,80.23,24900.0,61.5932,61.5932,61.5856,61.5856,24900.0
2015-04-22 15:10:00,80.24,80.24,80.23,80.24,5900.0,61.5932,61.5932,61.5856,61.5932,5900.0
2015-04-22 15:20:00,80.24,80.24,80.22,80.22,5300.0,61.5932,61.5932,61.5779,61.5779,5300.0
2015-04-22 15:30:00,80.23,80.24,80.22,80.24,36700.0,61.5856,61.5932,61.5779,61.5932,36700.0
2015-04-22 15:40:00,80.23,80.24,80.23,80.24,6800.0,61.5856,61.5932,61.5856,61.5932,6800.0
2015-04-22 15:50:00,80.24,80.24,80.2,80.2,28100.0,61.5932,61.5932,61.5625,61.5625,28100.0
2015-04-23 09:30:00,80.2,80.24,80.2,80.21,14300.0,61.5625,61.5932,61.5625,61.5702,14300.0
2015-04-23 09:40:00,80.22,80.24,80.21,80.21,5500.0,61.5779,61.5932,61.5702,61.5702,5500.0
2015-04-23 09:50:00,80.24,80.24,80.21,80.23,3300.0,61.5932,61.5932,61.5702,61.5856,3300.0
2015-04-23 10:00:00,80.24,80.24,80.22,80.23,8800.0,61.5932,61.5932,61.5779,61.5856,8800.0
2015-04-23 10:10:00,80.23,80.24,80.21,80.22,4500.0,61.5856,61.5932,61.5702,61.5779,4500.0
2015-04-23 10:20:00,80.21,80.22,80.19,80.21,27100.0,61.5702,61.5779,61.5549,61.5702,27100.0
2015-04-23 10:30:00,80.2,80.21,80.19,80.19,40800.0,61.5625,61.5702,61.5549,61.5549,40800.0
2015-04-23 10:40:00,80.2,80.2,80.18,80.19,179100.0,61.5625,61.5625,61.5472,61.5549,179100.0
2015-04-23 10:50:00,80.18,80.2,80.18,80.2,7500.0,61.5472,61.5625,61.5472,61.5625,7500.0
2015-04-23 11:00:00,80.19,80.21,80.18,80.21,128800.0,61.5549,61.5702,61.5472,61.5702,128800.0
2015-04-23 11:10:00,80.21,80.23,80.2,80.22,12000.0,61.5702,61.5856,61.5625,61.5779,12000.0
2015-04-23 11:20:00,80.22,80.23,80.21,80.21,29000.0,61.5779,61.5856,61.5702,61.5702,29000.0
2015-04-23 11:30:00,80.22,80.23,80.18,80.18,48300.0,61.5779,61.5856,61.5472,61.5472,48300.0
2015-04-23 11:40:00,80.2,80.22,80.19,80.2,15000.0,61.5625,61.5779,61.5549,61.5625,15000.0
2015-04-23 11:50:00,80.2,80.2,80.17,80.19,123700.0,61.5625,61.5625,61.5395,61.5549,123700.0
2015-04-23 12:00:00,80.2,80.2,80.19,80.19,7000.0,61.5625,61.5625,61.5549,61.5549,7000.0
2015-04-23 12:10:00,80.2,80.2,80.19,80.19,6500.0,61.5625,61.5625,61.5549,61.5549,6500.0
2015-04-23 12:20:00,80.2,80.2,80.18,80.18,27500.0,61.5625,61.5625,61.5472,61.5472,27500.0
2015-04-23 12:30:00,80.19,80.19,80.18,80.19,1500.0,61.5549,61.5549,61.5472,61.5549,1500.0
2015-04-23 12:40:00,80.19,80.19,80.17,80.18,48100.0,61.5549,61.5549,61.5395,61.5472,48100.0
2015-04-23 12:50:00,80.17,80.19,80.17,80.18,8400.0,61.5395,61.5549,61.5395,61.5472,8400.0
2015-04-23 13:00:00,80.19,80.19,80.17,80.18,6400.0,61.5549,61.5549,61.5395,61.5472,6400.0
2015-04-23 13:10:00,80.17,80.19,80.17,80.18,21800.0,61.5395,61.5549,61.5395,61.5472,21800.0
2015-04-23 13:20:00,80.17,80.19,80.17,80.19,17400.0,61.5395,61.5549,61.5395,61.5549,17400.0
2015-04-23 13:30:00,80.18,80.18,80.17,80.17,8700.0,61.5472,61.5472,61.5395,61.5395,8700.0
2015-04-23 13:40:00,80.18,80.18,80.17,80.18,3600.0,61.5472,61.5472,61.5395,61.5472,3600.0
2015-04-23 13:50:00,80.18,80.19,80.17,80.18,35300.0,61.5472,61.5549,61.5395,61.5472,35300.0
2015-04-23 14:00:00,80.18,80.19,80.16,80.17,61200.0,61.5472,61.5549,61.5318,61.5395,61200.0
2015-04-23 14:10:00,80.18,80.19,80.17,80.18,10700.0,61.5472,61.5549,61.5395,61.5472,10700.0
2015-04-23 14:20:00,80.17,80.18,80.17,80.18,14300.0,61.5395,61.5472,61.5395,61.5472,14300.0
2015-04-23 14:30:00,80.17,80.2,80.17,80.19,20700.0,61.5395,61.5625,61.5395,61.5549,20700.0
2015-04-23 14:40:00,80.19,80.2,80.19,80.2,6300.0,61.5549,61.5625,61.5549,61.5625,6300.0
2015-04-23 14:50:00,80.2,80.21,80.19,80.19,9400.0,61.5625,61.5702,61.5549,61.5549,9400.0
2015-04-23 15:00:00,80.2,80.21,80.19,80.21,4000.0,61.5625,61.5702,61.5549,61.5702,4000.0
2015-04-23 15:10:00,80.2,80.21,80.2,80.21,11700.0,61.5625,61.5702,61.5625,61.5702,11700.0
2015-04-23 15:20:00,80.2,80.21,80.2,80.2,2000.0,61.5625,61.5702,61.5625,61.5625,2000.0
2015-04-23 15:30:00,80.2,80.21,80.2,80.2,9700.0,61.5625,61.5702,61.5625,61.5625,9700.0
2015-04-23 15:40:00,80.21,80.21,80.2,80.2,5300.0,61.5702,61.5702,61.5625,61.5625,5300.0
2015-04-23 15:50:00,80.21,80.21,80.2,80.21,27000.0,61.5702,61.5702,61.5625,61.5702,27000.0
2015-04-24 09:30:00,80.25,80.3,80.25,80.29,26700.0,61.6009,61.6393,61.6009,61.6316,26700.0
2015-04-24 09:40:00,80.3,80.31,80.29,80.3,13000.0,61.6393,61.647,61.6316,61.6393,13000.0
2015-04-24 09:50:00,80.31,80.31,80.26,80.28,6400.0,61.647,61.647,61.6086,61.6239,6400.0
2015-04-24 10:00:00,80.28,80.28,80.26,80.26,4400.0,61.6239,61.6239,61.6086,61.6086,4400.0
2015-04-24 10:10:00,80.27,80.28,80.26,80.26,2300.0,61.6163,61.6239,61.6086,61.6086,2300.0
2015-04-24 10:20:00,80.27,80.28,80.26,80.28,9500.0,61.6163,61.6239,61.6086,61.6239,9500.0
2015-04-24 10:30:00,80.27,80.28,80.25,80.26,6300.0,61.6163,61.6239,61.6009,61.6086,6300.0
2015-04-24 10:40:00,80.26,80.27,80.25,80.27,4000.0,61.6086,61.6163,61.6009,61.6163,4000.0
2015-04-24 10:50:00,80.26,80.27,80.25,80.26,4600.0,61.6086,61.6163,61.6009,61.6086,4600.0
2015-04-24 11:00:00,80.27,80.3,80.25,80.29,7800.0,61.6163,61.6393,61.6009,61.6316,7800.0
2015-04-24 11:10:00,80.28,80.29,80.28,80.28,3400.0,61.6239,61.6316,61.6239,61.6239,3400.0
2015-04-24 11:20:00,80.29,80.29,80.28,80.28,18700.0,61.6316,61.6316,61.6239,61.6239,18700.0
2015-04-24 11:30:00,80.28,80.3,80.28,80.29,1400.0,61.6239,61.6393,61.6239,61.6316,1400.0
2015-04-24 11:40:00,80.29,80.29,80.28,80.28,2800.0,61.6316,61.6316,61.6239,61.6239,2800.0
2015-04-24 11:50:00,80.29,80.29,80.27,80.27,8500.0,61.6316,61.6316,61.6163,61.6163,8500.0
2015-04-24 12:00:00,80.28,80.29,80.27,80.28,5500.0,61.6239,61.6316,61.6163,61.6239,5500.0
2015-04-24 12:10:00,80.29,80.29,80.27,80.28,4400.0,61.6316,61.6316,61.6163,61.6239,4400.0
2015-04-24 12:20:00,80.27,80.28,80.25,80.25,10800.0,61.6163,61.6239,61.6009,61.6009,10800.0
2015-04-24 12:30:00,80.27,80.27,80.25,80.26,5600.0,61.6163,61.6163,61.6009,61.6086,5600.0
2015-04-24 12:40:00,80.27,80.29,80.25,80.27,9600.0,61.6163,61.6316,61.6009,61.6163,9600.0
2015-04-24 12:50:00,80.28,80.28,80.26,80.27,11400.0,61.6239,61.6239,61.6086,61.6163,11400.0
2015-04-24 13:00:00,80.27,80.28,80.26,80.27,6500.0,61.6163,61.6239,61.6086,61.6163,6500.0
2015-04-24 13:10:00,80.26,80.28,80.26,80.27,3000.0,61.6086,61.6239,61.6086,61.6163,3000.0
2015-04-24 13:20:00,80.27,80.27,80.26,80.27,5900.0,61.6163,61.6163,61.6086,61.6163,5900.0
2015-04-24 13:30:00,80.27,80.29,80.27,80.28,22000.0,61.6163,61.6316,61.6163,61.6239,22000.0
2015-04-24 13:40:00,80.27,80.28,80.27,80.28,16300.0,61.6163,61.6239,61.6163,61.6239,16300.0
2015-04-24 13:50:00,80.28,80.29,80.27,80.27,91400.0,61.6239,61.6316,61.6163,61.6163,91400.0
2015-04-24 14:00:00,80.27,80.27,80.26,80.27,15200.0,61.6163,61.6163,61.6086,61.6163,15200.0
2015-04-24 14:10:00,80.27,80.27,80.25,80.26,12700.0,61.6163,61.6163,61.6009,61.6086,12700.0
2015-04-24 14:20:00,80.26,80.26,80.25,80.26,12100.0,61.6086,61.6086,61.6009,61.6086,12100.0
2015-04-24 14:30:00,80.26,80.26,80.25,80.25,10900.0,61.6086,61.6086,61.6009,61.6009,10900.0
2015-04-24 14:40:00,80.26,80.26,80.25,80.26,9200.0,61.6086,61.6086,61.6009,61.6086,9200.0
2015-04-24 14:50:00,80.27,80.27,80.25,80.26,11000.0,61.6163,61.6163,61.6009,61.6086,11000.0
2015-04-24 15:00:00,80.26,80.27,80.25,80.26,18500.0,61.6086,61.6163,61.6009,61.6086,18500.0
2015-04-24 15:10:00,80.27,80.27,80.25,80.26,10400.0,61.6163,61.6163,61.6009,61.6086,10400.0
2015-04-24 15:20:00,80.26,80.27,80.25,80.26,16500.0,61.6086,61.6163,61.6009,61.6086,16500.0
2015-04-24 15:30:00,80.26,80.27,80.25,80.27,19500.0,61.6086,61.6163,61.6009,61.6163,19500.0
2015-04-24 15:40:00,80.27,80.28,80.26,80.27,35000.0,61.6163,61.6239,61.6086,61.6163,35000.0
2015-04-24 15:50:00,80.27,80.3,80.26,80.27,45600.0,61.6163,61.6393,61.6086,61.6163,45600.0
2015-04-27 09:30:00,80.28,80.3,80.27,80.28,44100.0,61.6239,61.6393,61.6163,61.6239,44100.0
2015-04-27 09:40:00,80.29,80.29,80.26,80.28,5800.0,61.6316,61.6316,61.6086,61.6239,5800.0
2015-04-27 09:50:00,80.27,80.28,80.26,80.26,2500.0,61.6163,61.6239,61.6086,61.6086,2500.0
2015-04-27 10:00:00,80.27,80.27,80.23,80.24,23200.0,61.6163,61.6163,61.5856,61.5932,23200.0
2015-04-27 10:10:00,80.25,80.25,80.23,80.25,9600.0,61.6009,61.6009,61.5856,61.6009,9600.0
2015-04-27 10:20:00,80.25,80.25,80.24,80.25,4200.0,61.6009,61.6009,61.5932,61.6009,4200.0
2015-04-27 10:30:00,80.25,80.26,80.24,80.25,4200.0,61.6009,61.6086,61.5932,61.6009,4200.0
2015-04-27 10:40:00,80.24,80.26,80.24,80.25,6200.0,61.5932,61.6086,61.5932,61.6009,6200.0
2015-04-27 10:50:00,80.25,80.27,80.25,80.25,6900.0,61.6009,61.6163,61.6009,61.6009,6900.0
2015-04-27 11:00:00,80.25,80.26,80.25,80.25,2600.0,61.6009,61.6086,61.6009,61.6009,2600.0
2015-04-27 11:10:00,80.25,80.28,80.25,80.25,11800.0,61.6009,61.6239,61.6009,61.6009,11800.0
2015-04-27 11:20:00,80.27,80.27,80.25,80.27,9900.0,61.6163,61.6163,61.6009,61.6163,9900.0
2015-04-27 11:30:00,80.25,80.26,80.24,80.26,3100.0,61.6009,61.6086,61.5932,61.6086,3100.0
2015-04-27 11:40:00,80.25,80.27,80.25,80.27,13500.0,61.6009,61.6163,61.6009,61.6163,13500.0
2015-04-27 11:50:00,80.27,80.27,80.25,80.26,12000.0,61.6163,61.6163,61.6009,61.6086,12000.0
2015-04-27 12:00:00,80.26,80.27,80.25,80.27,6300.0,61.6086,61.6163,61.6009,61.6163,6300.0
2015-04-27 12:10:00,80.25,80.27,80.25,80.26,16400.0,61.6009,61.6163,61.6009,61.6086,16400.0
2015-04-27 12:20:00,80.27,80.27,80.26,80.26,5500.0,61.6163,61.6163,61.6086,61.6086,5500.0
2015-04-27 12:30:00,80.26,80.28,80.26,80.27,4300.0,61.6086,61.6239,61.6086,61.6163,4300.0
2015-04-27 12:40:00,80.27,80.28,80.26,80.27,118000.0,61.6163,61.6239,61.6086,61.6163,118000.0
2015-04-27 12:50:00,80.27,80.28,80.27,80.28,4500.0,61.6163,61.6239,61.6163,61.6239,4500.0
2015-04-27 13:00:00,80.28,80.29,80.27,80.28,7200.0,61.6239,61.6316,61.6163,61.6239,7200.0
2015-04-27 13:10:00,80.28,80.29,80.27,80.28,6700.0,61.6239,61.6316,61.6163,61.6239,6700.0
2015-04-27 13:20:00,80.28,80.29,80.27,80.29,4800.0,61.6239,61.6316,61.6163,61.6316,4800.0
2015-04-27 13:30:00,80.28,80.29,80.27,80.29,2900.0,61.6239,61.6316,61.6163,61.6316,2900.0
2015-04-27 13:40:00,80.27,80.3,80.27,80.28,5000.0,61.6163,61.6393,61.6163,61.6239,5000.0
2015-04-27 13:50:00,80.28,80.29,80.27,80.29,9000.0,61.6239,61.6316,61.6163,61.6316,9000.0
2015-04-27 14:00:00,80.29,80.3,80.27,80.29,8700.0,61.6316,61.6393,61.6163,61.6316,8700.0
2015-04-27 14:10:00,80.3,80.3,80.27,80.28,2900.0,61.6393,61.6393,61.6163,61.6239,2900.0
2015-04-27 14:20:00,80.28,80.3,80.27,80.28,6000.0,61.6239,61.6393,61.6163,61.6239,6000.0
2015-04-27 14:30:00,80.29,80.3,80.27,80.29,9500.0,61.6316,61.6393,61.6163,61.6316,9500.0
2015-04-27 14:40:00,80.29,80.32,80.29,80.31,7600.0,61.6316,61.6546,61.6316,61.647,7600.0
2015-04-27 14:50:00,80.31,80.32,80.3,80.32,14500.0,61.647,61.6546,61.6393,61.6546,14500.0
2015-04-27 15:00:00,80.3,80.32,80.3,80.3,7000.0,61.6393,61.6546,61.6393,61.6393,7000.0
2015-04-27 15:10:00,80.3,80.31,80.28,80.29,4400.0,61.6393,61.647,61.6239,61.6316,4400.0
2015-04-27 15:20:00,80.3,80.3,80.28,80.28,8100.0,61.6393,61.6393,61.6239,61.6239,8100.0
2015-04-27 15:30:00,80.29,80.31,80.28,80.3,18400.0,61.6316,61.647,61.6239,61.6393,18400.0
2015-04-27 15:40:00,80.31,80.31,80.29,80.29,4100.0,61.647,61.647,61.6316,61.6316,4100.0
2015-04-27 15:50:00,80.3,80.31,80.3,80.31,9400.0,61.6393,61.647,61.6393,61.647,9400.0
2015-04-28 09:30:00,80.24,80.27,80.24,80.26,23900.0,61.5932,61.6163,61.5932,61.6086,23900.0
2015-04-28 09:40:00,80.25,80.27,80.25,80.27,31100.0,61.6009,61.6163,61.6009,61.6163,31100.0
2015-04-28 09:50:00,80.26,80.28,80.25,80.28,5200.0,61.6086,61.6239,61.6009,61.6239,5200.0
2015-04-28 10:00:00,80.26,80.28,80.25,80.28,14600.0,61.6086,61.6239,61.6009,61.6239,14600.0
2015-04-28 10:10:00,80.3,80.31,80.26,80.3,3600.0,61.6393,61.647,61.6086,61.6393,3600.0
2015-04-28 10:20:00,80.3,80.31,80.26,80.27,4100.0,61.6393,61.647,61.6086,61.6163,4100.0
2015-04-28 10:30:00,80.27,80.28,80.26,80.28,5100.0,61.6163,61.6239,61.6086,61.6239,5100.0
2015-04-28 10:40:00,80.28,80.28,80.26,80.28,6200.0,61.6239,61.6239,61.6086,61.6239,6200.0
2015-04-28 10:50:00,80.28,80.28,80.26,80.28,8600.0,61.6239,61.6239,61.6086,61.6239,8600.0
2015-04-28 11:00:00,80.28,80.28,80.25,80.28,4100.0,61.6239,61.6239,61.6009,61.6239,4100.0
2015-04-28 11:10:00,80.28,80.28,80.22,80.27,33400.0,61.6239,61.6239,61.5779,61.6163,33400.0
2015-04-28 11:20:00,80.25,80.27,80.25,80.27,12200.0,61.6009,61.6163,61.6009,61.6163,12200.0
2015-04-28 11:30:00,80.26,80.27,80.23,80.23,8800.0,61.6086,61.6163,61.5856,61.5856,8800.0
2015-04-28 11:40:00,80.24,80.25,80.22,80.24,1000.0,61.5932,61.6009,61.5779,61.5932,1000.0
2015-04-28 11:50:00,80.23,80.27,80.23,80.26,7200.0,61.5856,61.6163,61.5856,61.6086,7200.0
2015-04-28 12:00:00,80.25,80.27,80.24,80.26,7600.0,61.6009,61.6163,61.5932,61.6086,7600.0
2015-04-28 12:10:00,80.26,80.26,80.25,80.26,2400.0,61.6086,61.6086,61.6009,61.6086,2400.0
2015-04-28 12:20:00,80.26,80.26,80.23,80.24,29300.0,61.6086,61.6086,61.5856,61.5932,29300.0
2015-04-28 12:30:00,80.24,80.24,80.23,80.23,22300.0,61.5932,61.5932,61.5856,61.5856,22300.0
2015-04-28 12:40:00,80.24,80.24,80.23,80.23,28900.0,61.5932,61.5932,61.5856,61.5856,28900.0
2015-04-28 12:50:00,80.24,80.24,80.23,80.23,7800.0,61.5932,61.5932,61.5856,61.5856,7800.0
2015-04-28 13:00:00,80.24,80.28,80.24,80.28,28500.0,61.5932,61.6239,61.5932,61.6239,28500.0
2015-04-28 13:10:00,80.28,80.28,80.24,80.24,11000.0,61.6239,61.6239,61.5932,61.5932,11000.0
2015-04-28 13:20:00,80.24,80.25,80.23,80.25,9600.0,61.5932,61.6009,61.5856,61.6009,9600.0
2015-04-28 13:30:00,80.25,80.27,80.24,80.25,8000.0,61.6009,61.6163,61.5932,61.6009,8000.0
2015-04-28 13:40:00,80.26,80.26,80.24,80.25,7200.0,61.6086,61.6086,61.5932,61.6009,7200.0
2015-04-28 13:50:00,80.25,80.26,80.24,80.26,5000.0,61.6009,61.6086,61.5932,61.6086,5000.0
2015-04-28 14:00:00,80.26,80.26,80.23,80.24,12100.0,61.6086,61.6086,61.5856,61.5932,12100.0
2015-04-28 14:10:00,80.24,80.26,80.24,80.26,7400.0,61.5932,61.6086,61.5932,61.6086,7400.0
2015-04-28 14:20:00,80.25,80.26,80.25,80.26,14300.0,61.6009,61.6086,61.6009,61.6086,14300.0
2015-04-28 14:30:00,80.26,80.26,80.23,80.25,9900.0,61.6086,61.6086,61.5856,61.6009,9900.0
2015-04-28 14:40:00,80.24,80.25,80.24,80.24,4500.0,61.5932,61.6009,61.5932,61.5932,4500.0
2015-04-28 14:50:00,80.25,80.26,80.24,80.25,8900.0,61.6009,61.6086,61.5932,61.6009,8900.0
2015-04-28 15:00:00,80.26,80.26,80.22,80.24,18800.0,61.6086,61.6086,61.5779,61.5932,18800.0
2015-04-28 15:10:00,80.23,80.26,80.23,80.25,11000.0,61.5856,61.6086,61.5856,61.6009,11000.0
2015-04-28 15:20:00,80.26,80.26,80.25,80.25,10400.0,61.6086,61.6086,61.6009,61.6009,10400.0
2015-04-28 15:30:00,80.26,80.26,80.25,80.25,10400.0,61.6086,61.6086,61.6009,61.6009,10400.0
2015-04-28 15:40:00,80.25,80.26,80.23,80.24,20900.0,61.6009,61.6086,61.5856,61.5932,20900.0
2015-04-28 15:50:00,80.25,80.25,80.23,80.23,10900.0,61.6009,61.6009,61.5856,61.5856,10900.0
2015-04-29 09:30:00,80.18,80.2,80.17,80.18,41300.0,61.5472,61.5625,61.5395,61.5472,41300.0
2015-04-29 09:40:00,80.19,80.2,80.18,80.19,3800.0,61.5549,61.5625,61.5472,61.5549,3800.0
2015-04-29 09:50:00,80.19,80.2,80.17,80.19,40400.0,61.5549,61.5625,61.5395,61.5549,40400.0
2015-04-29 10:00:00,80.19,80.2,80.17,80.17,32300.0,61.5549,61.5625,61.5395,61.5395,32300.0
2015-04-29 10:10:00,80.18,80.18,80.17,80.18,1600.0,61.5472,61.5472,61.5395,61.5472,1600.0
2015-04-29 10:20:00,80.18,80.19,80.16,80.18,12100.0,61.5472,61.5549,61.5318,61.5472,12100.0
2015-04-29 10:30:00,80.18,80.19,80.17,80.17,2800.0,61.5472,61.5549,61.5395,61.5395,2800.0
2015-04-29 10:40:00,80.17,80.17,80.15,80.16,8500.0,61.5395,61.5395,61.5241,61.5318,8500.0
2015-04-29 10:50:00,80.16,80.16,80.14,80.15,11500.0,61.5318,61.5318,61.5165,61.5241,11500.0
2015-04-29 11:00:00,80.16,80.16,80.14,80.15,47700.0,61.5318,61.5318,61.5165,61.5241,47700.0
2015-04-29 11:10:00,80.15,80.15,80.14,80.14,15500.0,61.5241,61.5241,61.5165,61.5165,15500.0
2015-04-29 11:20:00,80.14,80.16,80.14,80.15,10400.0,61.5165,61.5318,61.5165,61.5241,10400.0
2015-04-29 11:30:00,80.15,80.15,80.14,80.14,11500.0,61.5241,61.5241,61.5165,61.5165,11500.0
2015-04-29 11:40:00,80.14,80.15,80.14,80.15,3100.0,61.5165,61.5241,61.5165,61.5241,3100.0
2015-04-29 11:50:00,80.14,80.15,80.14,80.15,1300.0,61.5165,61.5241,61.5165,61.5241,1300.0
2015-04-29 12:00:00,80.14,80.15,80.14,80.14,5500.0,61.5165,61.5241,61.5165,61.5165,5500.0
2015-04-29 12:10:00,80.14,80.15,80.13,80.14,46600.0,61.5165,61.5241,61.5088,61.5165,46600.0
2015-04-29 12:20:00,80.14,80.14,80.13,80.14,11700.0,61.5165,61.5165,61.5088,61.5165,11700.0
2015-04-29 12:30:00,80.14,80.14,80.13,80.13,14600.0,61.5165,61.5165,61.5088,61.5088,14600.0
2015-04-29 12:40:00,80.13,80.14,80.13,80.13,8600.0,61.5088,61.5165,61.5088,61.5088,8600.0
2015-04-29 12:50:00,80.13,80.14,80.13,80.14,4300.0,61.5088,61.5165,61.5088,61.5165,4300.0
2015-04-29 13:00:00,80.13,80.14,80.13,80.13,25200.0,61.5088,61.5165,61.5088,61.5088,25200.0
2015-04-29 13:10:00,80.14,80.14,80.13,80.14,6100.0,61.5165,61.5165,61.5088,61.5165,6100.0
2015-04-29 13:20:00,80.14,80.14,80.13,80.13,6400.0,61.5165,61.5165,61.5088,61.5088,6400.0
2015-04-29 13:30:00,80.13,80.14,80.13,80.14,4200.0,61.5088,61.5165,61.5088,61.5165,4200.0
2015-04-29 13:40:00,80.13,80.16,80.13,80.14,17000.0,61.5088,61.5318,61.5088,61.5165,17000.0
2015-04-29 13:50:00,80.14,80.15,80.13,80.14,2100.0,61.5165,61.5241,61.5088,61.5165,2100.0
2015-04-29 14:00:00,80.15,80.17,80.12,80.15,9600.0,61.5241,61.5395,61.5011,61.5241,9600.0
2015-04-29 14:10:00,80.15,80.18,80.15,80.15,8900.0,61.5241,61.5472,61.5241,61.5241,8900.0
2015-04-29 14:20:00,80.16,80.17,80.14,80.17,5000.0,61.5318,61.5395,61.5165,61.5395,5000.0
2015-04-29 14:30:00,80.17,80.18,80.16,80.18,12600.0,61.5395,61.5472,61.5318,61.5472,12600.0
2015-04-29 14:40:00,80.18,80.19,80.17,80.17,4600.0,61.5472,61.5549,61.5395,61.5395,4600.0
2015-04-29 14:50:00,80.19,80.19,80.17,80.18,3200.0,61.5549,61.5549,61.5395,61.5472,3200.0
2015-04-29 15:00:00,80.18,80.19,80.17,80.18,11000.0,61.5472,61.5549,61.5395,61.5472,11000.0
2015-04-29 15:10:00,80.18,80.19,80.17,80.18,9100.0,61.5472,61.5549,61.5395,61.5472,9100.0
2015-04-29 15:20:00,80.18,80.19,80.17,80.18,6800.0,61.5472,61.5549,61.5395,61.5472,6800.0
2015-04-29 15:30:00,80.17,80.18,80.16,80.17,3500.0,61.5395,61.5472,61.5318,61.5395,3500.0
2015-04-29 15:40:00,80.17,80.18,80.16,80.18,22700.0,61.5395,61.5472,61.5318,61.5472,22700.0
2015-04-29 15:50:00,80.17,80.18,80.15,80.17,26200.0,61.5395,61.5472,61.5241,61.5395,26200.0
2015-04-30 09:30:00,80.07,80.1,80.05,80.07,45300.0,61.4627,61.4858,61.4474,61.4627,45300.0
2015-04-30 09:40:00,80.08,80.08,80.03,80.06,26600.0,61.4704,61.4704,61.432,61.4551,26600.0
2015-04-30 09:50:00,80.06,80.07,80.05,80.06,8400.0,61.4551,61.4627,61.4474,61.4551,8400.0
2015-04-30 10:00:00,80.06,80.08,80.04,80.04,5300.0,61.4551,61.4704,61.4397,61.4397,5300.0
2015-04-30 10:10:00,80.05,80.07,80.03,80.06,27600.0,61.4474,61.4627,61.432,61.4551,27600.0
2015-04-30 10:20:00,80.06,80.06,80.03,80.05,5600.0,61.4551,61.4551,61.432,61.4474,5600.0
2015-04-30 10:30:00,80.05,80.05,80.01,80.02,22800.0,61.4474,61.4474,61.4167,61.4244,22800.0
2015-04-30 10:40:00,80.02,80.06,80.01,80.03,49200.0,61.4244,61.4551,61.4167,61.432,49200.0
2015-04-30 10:50:00,80.03,80.05,80.02,80.03,17200.0,61.432,61.4474,61.4244,61.432,17200.0
2015-04-30 11:00:00,80.04,80.04,80.01,80.02,7500.0,61.4397,61.4397,61.4167,61.4244,7500.0
2015-04-30 11:10:00,80.04,80.05,80.03,80.03,4100.0,61.4397,61.4474,61.432,61.432,4100.0
2015-04-30 11:20:00,80.04,80.06,80.03,80.05,10600.0,61.4397,61.4551,61.432,61.4474,10600.0
2015-04-30 11:30:00,80.05,80.06,80.04,80.06,14600.0,61.4474,61.4551,61.4397,61.4551,14600.0
2015-04-30 11:40:00,80.05,80.06,80.03,80.04,7300.0,61.4474,61.4551,61.432,61.4397,7300.0
2015-04-30 11:50:00,80.04,80.05,80.03,80.05,6900.0,61.4397,61.4474,61.432,61.4474,6900.0
2015-04-30 12:00:00,80.05,80.05,80.04,80.05,3500.0,61.4474,61.4474,61.4397,61.4474,3500.0
2015-04-30 12:10:00,80.04,80.04,80.03,80.04,4000.0,61.4397,61.4397,61.432,61.4397,4000.0
2015-04-30 12:20:00,80.04,80.06,80.03,80.05,8000.0,61.4397,61.4551,61.432,61.4474,8000.0
2015-04-30 12:30:00,80.04,80.05,80.03,80.03,6900.0,61.4397,61.4474,61.432,61.432,6900.0
2015-04-30 12:40:00,80.05,80.06,80.04,80.04,3700.0,61.4474,61.4551,61.4397,61.4397,3700.0
2015-04-30 12:50:00,80.05,80.06,80.04,80.04,2600.0,61.4474,61.4551,61.4397,61.4397,2600.0
2015-04-30 13:00:00,80.06,80.06,80.05,80.05,1700.0,61.4551,61.4551,61.4474,61.4474,1700.0
2015-04-30 13:10:00,80.06,80.06,80.05,80.05,4200.0,61.4551,61.4551,61.4474,61.4474,4200.0
2015-04-30 13:20:00,80.06,80.06,80.05,80.06,4600.0,61.4551,61.4551,61.4474,61.4551,4600.0
2015-04-30 13:30:00,80.06,80.06,80.05,80.05,11900.0,61.4551,61.4551,61.4474,61.4474,11900.0
2015-04-30 13:40:00,80.06,80.06,80.05,80.05,3600.0,61.4551,61.4551,61.4474,61.4474,3600.0
2015-04-30 13:50:00,80.06,80.07,80.05,80.07,4200.0,61.4551,61.4627,61.4474,61.4627,4200.0
2015-04-30 14:00:00,80.07,80.07,80.06,80.07,8100.0,61.4627,61.4627,61.4551,61.4627,8100.0
2015-04-30 14:10:00,80.07,80.08,80.06,80.07,11000.0,61.4627,61.4704,61.4551,61.4627,11000.0
2015-04-30 14:20:00,80.07,80.08,80.07,80.08,34600.0,61.4627,61.4704,61.4627,61.4704,34600.0
2015-04-30 14:30:00,80.08,80.08,80.07,80.08,16500.0,61.4704,61.4704,61.4627,61.4704,16500.0
2015-04-30 14:40:00,80.08,80.08,80.07,80.07,5700.0,61.4704,61.4704,61.4627,61.4627,5700.0
2015-04-30 14:50:00,80.08,80.11,80.07,80.11,12900.0,61.4704,61.4934,61.4627,61.4934,12900.0
2015-04-30 15:00:00,80.11,80.12,80.1,80.12,21900.0,61.4934,61.5011,61.4858,61.5011,21900.0
2015-04-30 15:10:00,80.12,80.13,80.11,80.12,7700.0,61.5011,61.5088,61.4934,61.5011,7700.0
2015-04-30 15:20:00,80.11,80.13,80.1,80.11,9700.0,61.4934,61.5088,61.4858,61.4934,9700.0
2015-04-30 15:30:00,80.11,80.12,80.1,80.1,7200.0,61.4934,61.5011,61.4858,61.4858,7200.0
2015-04-30 15:40:00,80.1,80.11,80.09,80.1,42200.0,61.4858,61.4934,61.4781,61.4858,42200.0
2015-04-30 15:50:00,80.11,80.13,80.09,80.13,42200.0,61.4934,61.5088,61.4781,61.5088,42200.0
2015-05-01 09:30:00,80.04,80.04,80.01,80.02,33000.0,61.5349,61.5349,61.5119,61.5195,33000.0
2015-05-01 09:40:00,80.02,80.03,80.01,80.01,19900.0,61.5195,61.5272,61.5119,61.5119,19900.0
2015-05-01 09:50:00,80.03,80.03,80.0,80.01,10500.0,61.5272,61.5272,61.5042,61.5119,10500.0
2015-05-01 10:00:00,80.01,80.02,79.98,79.98,29900.0,61.5119,61.5195,61.4888,61.4888,29900.0
2015-05-01 10:10:00,79.97,79.98,79.97,79.97,2800.0,61.4811,61.4888,61.4811,61.4811,2800.0
2015-05-01 10:20:00,79.97,79.98,79.97,79.97,2800.0,61.4811,61.4888,61.4811,61.4811,2800.0
2015-05-01 10:30:00,79.97,79.99,79.97,79.99,29700.0,61.4811,61.4965,61.4811,61.4965,29700.0
2015-05-01 10:40:00,79.98,79.99,79.97,79.97,30100.0,61.4888,61.4965,61.4811,61.4811,30100.0
2015-05-01 10:50:00,79.98,79.98,79.97,79.98,11600.0,61.4888,61.4888,61.4811,61.4888,11600.0
2015-05-01 11:00:00,79.97,79.98,79.97,79.98,12800.0,61.4811,61.4888,61.4811,61.4888,12800.0
2015-05-01 11:10:00,79.97,79.98,79.97,79.98,8000.0,61.4811,61.4888,61.4811,61.4888,8000.0
2015-05-01 11:20:00,79.98,79.98,79.97,79.97,3200.0,61.4888,61.4888,61.4811,61.4811,3200.0
2015-05-01 11:30:00,79.97,79.98,79.97,79.98,6600.0,61.4811,61.4888,61.4811,61.4888,6600.0
2015-05-01 11:40:00,79.98,79.99,79.98,79.98,43600.0,61.4888,61.4965,61.4888,61.4888,43600.0
2015-05-01 11:50:00,79.99,80.0,79.98,79.99,16000.0,61.4965,61.5042,61.4888,61.4965,16000.0
2015-05-01 12:00:00,80.0,80.01,80.0,80.0,6800.0,61.5042,61.5119,61.5042,61.5042,6800.0
2015-05-01 12:10:00,80.0,80.01,80.0,80.01,1900.0,61.5042,61.5119,61.5042,61.5119,1900.0
2015-05-01 12:20:00,80.01,80.01,80.0,80.01,2400.0,61.5119,61.5119,61.5042,61.5119,2400.0
2015-05-01 12:30:00,80.01,80.01,79.99,80.0,49500.0,61.5119,61.5119,61.4965,61.5042,49500.0
2015-05-01 12:40:00,79.99,80.0,79.98,79.98,35100.0,61.4965,61.5042,61.4888,61.4888,35100.0
2015-05-01 12:50:00,79.99,80.0,79.98,79.99,60200.0,61.4965,61.5042,61.4888,61.4965,60200.0
2015-05-01 13:00:00,79.99,80.0,79.99,79.99,15400.0,61.4965,61.5042,61.4965,61.4965,15400.0
2015-05-01 13:10:00,79.99,80.0,79.98,79.98,21300.0,61.4965,61.5042,61.4888,61.4888,21300.0
2015-05-01 13:20:00,79.98,79.99,79.98,79.99,5500.0,61.4888,61.4965,61.4888,61.4965,5500.0
2015-05-01 13:30:00,79.99,80.0,79.98,80.0,4900.0,61.4965,61.5042,61.4888,61.5042,4900.0
2015-05-01 13:40:00,79.99,80.0,79.98,80.0,9600.0,61.4965,61.5042,61.4888,61.5042,9600.0
2015-05-01 13:50:00,79.99,80.01,79.97,80.0,77900.0,61.4965,61.5119,61.4811,61.5042,77900.0
2015-05-01 14:00:00,80.0,80.01,80.0,80.0,13100.0,61.5042,61.5119,61.5042,61.5042,13100.0
2015-05-01 14:10:00,80.01,80.01,80.0,80.01,21700.0,61.5119,61.5119,61.5042,61.5119,21700.0
2015-05-01 14:20:00,80.0,80.01,79.99,80.01,9300.0,61.5042,61.5119,61.4965,61.5119,9300.0
2015-05-01 14:30:00,79.99,80.01,79.99,79.99,9100.0,61.4965,61.5119,61.4965,61.4965,9100.0
2015-05-01 14:40:00,79.99,79.99,79.98,79.98,12200.0,61.4965,61.4965,61.4888,61.4888,12200.0
2015-05-01 14:50:00,79.98,80.0,79.98,79.99,24200.0,61.4888,61.5042,61.4888,61.4965,24200.0
2015-05-01 15:00:00,80.0,80.0,79.98,79.99,43300.0,61.5042,61.5042,61.4888,61.4965,43300.0
2015-05-01 15:10:00,79.99,80.0,79.98,79.99,23400.0,61.4965,61.5042,61.4888,61.4965,23400.0
2015-05-01 15:20:00,80.0,80.0,79.99,80.0,5400.0,61.5042,61.5042,61.4965,61.5042,5400.0
2015-05-01 15:30:00,79.99,80.0,79.99,80.0,4800.0,61.4965,61.5042,61.4965,61.5042,4800.0
2015-05-01 15:40:00,79.99,80.0,79.99,80.0,10000.0,61.4965,61.5042,61.4965,61.5042,10000.0
2015-05-01 15:50:00,79.99,80.01,79.99,80.01,115800.0,61.4965,61.5119,61.4965,61.5119,115800.0
2015-05-04 09:30:00,80.01,80.03,79.98,80.0,63000.0,61.5119,61.5272,61.4888,61.5042,63000.0
2015-05-04 09:40:00,80.01,80.02,79.99,80.01,12500.0,61.5119,61.5195,61.4965,61.5119,12500.0
2015-05-04 09:50:00,80.0,80.01,79.97,80.01,15700.0,61.5042,61.5119,61.4811,61.5119,15700.0
2015-05-04 10:00:00,80.01,80.01,79.98,80.0,2500.0,61.5119,61.5119,61.4888,61.5042,2500.0
2015-05-04 10:10:00,80.01,80.02,79.98,80.0,7700.0,61.5119,61.5195,61.4888,61.5042,7700.0
2015-05-04 10:20:00,79.98,80.02,79.98,80.02,17700.0,61.4888,61.5195,61.4888,61.5195,17700.0
2015-05-04 10:30:00,80.01,80.01,79.99,79.99,1200.0,61.5119,61.5119,61.4965,61.4965,1200.0
2015-05-04 10:40:00,80.0,80.01,79.98,79.99,9000.0,61.5042,61.5119,61.4888,61.4965,9000.0
2015-05-04 10:50:00,79.98,80.01,79.98,79.99,9000.0,61.4888,61.5119,61.4888,61.4965,9000.0
2015-05-04 11:00:00,79.99,80.0,79.98,79.98,7900.0,61.4965,61.5042,61.4888,61.4888,7900.0
2015-05-04 11:10:00,79.99,79.99,79.98,79.99,6500.0,61.4965,61.4965,61.4888,61.4965,6500.0
2015-05-04 11:20:00,79.98,79.99,79.98,79.98,8500.0,61.4888,61.4965,61.4888,61.4888,8500.0
2015-05-04 11:30:00,79.98,79.99,79.96,79.97,17200.0,61.4888,61.4965,61.4734,61.4811,17200.0
2015-05-04 11:40:00,79.97,79.98,79.96,79.96,12700.0,61.4811,61.4888,61.4734,61.4734,12700.0
2015-05-04 11:50:00,79.97,79.98,79.95,79.95,23900.0,61.4811,61.4888,61.4657,61.4657,23900.0
2015-05-04 12:00:00,79.96,79.96,79.95,79.96,3500.0,61.4734,61.4734,61.4657,61.4734,3500.0
2015-05-04 12:10:00,79.96,79.98,79.95,79.96,75000.0,61.4734,61.4888,61.4657,61.4734,75000.0
2015-05-04 12:20:00,79.96,79.97,79.96,79.97,5600.0,61.4734,61.4811,61.4734,61.4811,5600.0
2015-05-04 12:30:00,79.96,79.99,79.96,79.96,11600.0,61.4734,61.4965,61.4734,61.4734,11600.0
2015-05-04 12:40:00,79.96,79.97,79.96,79.97,8700.0,61.4734,61.4811,61.4734,61.4811,8700.0
2015-05-04 12:50:00,79.97,79.97,79.96,79.97,5900.0,61.4811,61.4811,61.4734,61.4811,5900.0
2015-05-04 13:00:00,79.97,79.97,79.96,79.97,2900.0,61.4811,61.4811,61.4734,61.4811,2900.0
2015-05-04 13:10:00,79.97,79.97,79.96,79.97,7700.0,61.4811,61.4811,61.4734,61.4811,7700.0
2015-05-04 13:20:00,79.97,79.98,79.96,79.97,13500.0,61.4811,61.4888,61.4734,61.4811,13500.0
2015-05-04 13:30:00,79.96,79.98,79.95,79.97,23100.0,61.4734,61.4888,61.4657,61.4811,23100.0
2015-05-04 13:40:00,79.97,79.97,79.96,79.97,3600.0,61.4811,61.4811,61.4734,61.4811,3600.0
2015-05-04 13:50:00,79.97,79.97,79.96,79.97,2900.0,61.4811,61.4811,61.4734,61.4811,2900.0
2015-05-04 14:00:00,79.96,79.98,79.96,79.97,5600.0,61.4734,61.4888,61.4734,61.4811,5600.0
2015-05-04 14:10:00,79.98,79.99,79.96,79.97,27100.0,61.4888,61.4965,61.4734,61.4811,27100.0
2015-05-04 14:20:00,79.98,79.98,79.97,79.98,10000.0,61.4888,61.4888,61.4811,61.4888,10000.0
2015-05-04 14:30:00,79.98,79.98,79.97,79.98,30300.0,61.4888,61.4888,61.4811,61.4888,30300.0
2015-05-04 14:40:00,79.98,79.98,79.97,79.97,84700.0,61.4888,61.4888,61.4811,61.4811,84700.0
2015-05-04 14:50:00,79.97,79.99,79.96,79.99,27500.0,61.4811,61.4965,61.4734,61.4965,27500.0
2015-05-04 15:00:00,79.99,79.99,79.97,79.99,12700.0,61.4965,61.4965,61.4811,61.4965,12700.0
2015-05-04 15:10:00,79.98,79.99,79.98,79.98,27800.0,61.4888,61.4965,61.4888,61.4888,27800.0
2015-05-04 15:20:00,79.98,79.99,79.98,79.98,10700.0,61.4888,61.4965,61.4888,61.4888,10700.0
2015-05-04 15:30:00,79.98,79.99,79.98,79.99,21200.0,61.4888,61.4965,61.4888,61.4965,21200.0
2015-05-04 15:40:00,79.99,80.0,79.98,80.0,16500.0,61.4965,61.5042,61.4888,61.5042,16500.0
2015-05-04 15:50:00,80.0,80.0,79.97,79.97,43300.0,61.5042,61.5042,61.4811,61.4811,43300.0
2015-05-05 09:30:00,79.96,80.0,79.95,80.0,15100.0,61.4734,61.5042,61.4657,61.5042,15100.0
2015-05-05 09:40:00,79.97,80.0,79.97,79.97,29000.0,61.4811,61.5042,61.4811,61.4811,29000.0
2015-05-05 09:50:00,79.97,79.98,79.93,79.94,19500.0,61.4811,61.4888,61.4504,61.458,19500.0
2015-05-05 10:00:00,79.93,79.94,79.9,79.9,101000.0,61.4504,61.458,61.4273,61.4273,101000.0
2015-05-05 10:10:00,79.9,79.92,79.89,79.89,14500.0,61.4273,61.4427,61.4196,61.4196,14500.0
2015-05-05 10:20:00,79.89,79.91,79.89,79.91,2300.0,61.4196,61.435,61.4196,61.435,2300.0
2015-05-05 10:30:00,79.91,79.91,79.89,79.91,4900.0,61.435,61.435,61.4196,61.435,4900.0
2015-05-05 10:40:00,79.91,79.92,79.9,79.9,5200.0,61.435,61.4427,61.4273,61.4273,5200.0
2015-05-05 10:50:00,79.92,79.92,79.9,79.91,5200.0,61.4427,61.4427,61.4273,61.435,5200.0
2015-05-05 11:00:00,79.91,79.92,79.9,79.91,4300.0,61.435,61.4427,61.4273,61.435,4300.0
2015-05-05 11:10:00,79.9,79.92,79.9,79.91,9600.0,61.4273,61.4427,61.4273,61.435,9600.0
2015-05-05 11:20:00,79.91,79.92,79.9,79.92,14000.0,61.435,61.4427,61.4273,61.4427,14000.0
2015-05-05 11:30:00,79.92,79.92,79.91,79.92,8500.0,61.4427,61.4427,61.435,61.4427,8500.0
2015-05-05 11:40:00,79.92,79.93,79.91,79.92,9300.0,61.4427,61.4504,61.435,61.4427,9300.0
2015-05-05 11:50:00,79.92,79.92,79.9,79.9,2900.0,61.4427,61.4427,61.4273,61.4273,2900.0
2015-05-05 12:00:00,79.91,79.92,79.9,79.92,8000.0,61.435,61.4427,61.4273,61.4427,8000.0
2015-05-05 12:10:00,79.91,79.91,79.9,79.91,9500.0,61.435,61.435,61.4273,61.435,9500.0
2015-05-05 12:20:00,79.91,79.92,79.9,79.9,2200.0,61.435,61.4427,61.4273,61.4273,2200.0
2015-05-05 12:30:00,79.9,79.91,79.89,79.91,6700.0,61.4273,61.435,61.4196,61.435,6700.0
2015-05-05 12:40:00,79.91,79.91,79.9,79.91,2600.0,61.435,61.435,61.4273,61.435,2600.0
2015-05-05 12:50:00,79.91,79.92,79.9,79.91,3600.0,61.435,61.4427,61.4273,61.435,3600.0
2015-05-05 13:00:00,79.9,79.92,79.9,79.9,5400.0,61.4273,61.4427,61.4273,61.4273,5400.0
2015-05-05 13:10:00,79.92,79.92,79.89,79.91,3000.0,61.4427,61.4427,61.4196,61.435,3000.0
2015-05-05 13:20:00,79.9,79.91,79.89,79.9,4800.0,61.4273,61.435,61.4196,61.4273,4800.0
2015-05-05 13:30:00,79.91,79.93,79.9,79.91,31800.0,61.435,61.4504,61.4273,61.435,31800.0
2015-05-05 13:40:00,79.91,79.91,79.9,79.91,27800.0,61.435,61.435,61.4273,61.435,27800.0
2015-05-05 13:50:00,79.91,79.91,79.9,79.9,1300.0,61.435,61.435,61.4273,61.4273,1300.0
2015-05-05 14:00:00,79.91,79.91,79.89,79.89,8200.0,61.435,61.435,61.4196,61.4196,8200.0
2015-05-05 14:10:00,79.9,79.9,79.88,79.9,20600.0,61.4273,61.4273,61.4119,61.4273,20600.0
2015-05-05 14:20:00,79.9,79.91,79.89,79.91,8200.0,61.4273,61.435,61.4196,61.435,8200.0
2015-05-05 14:30:00,79.9,79.91,79.9,79.91,9700.0,61.4273,61.435,61.4273,61.435,9700.0
2015-05-05 14:40:00,79.9,79.91,79.9,79.91,9900.0,61.4273,61.435,61.4273,61.435,9900.0
2015-05-05 14:50:00,79.92,79.92,79.88,79.9,29900.0,61.4427,61.4427,61.4119,61.4273,29900.0
2015-05-05 15:00:00,79.9,79.92,79.89,79.91,13500.0,61.4273,61.4427,61.4196,61.435,13500.0
2015-05-05 15:10:00,79.92,79.93,79.9,79.92,17300.0,61.4427,61.4504,61.4273,61.4427,17300.0
2015-05-05 15:20:00,79.92,79.93,79.91,79.93,8200.0,61.4427,61.4504,61.435,61.4504,8200.0
2015-05-05 15:30:00,79.93,79.93,79.92,79.92,10900.0,61.4504,61.4504,61.4427,61.4427,10900.0
2015-05-05 15:40:00,79.93,79.93,79.9,79.91,16000.0,61.4504,61.4504,61.4273,61.435,16000.0
2015-05-05 15:50:00,79.92,79.93,79.91,79.93,37500.0,61.4427,61.4504,61.435,61.4504,37500.0
2015-05-06 09:30:00,79.91,79.96,79.91,79.91,18000.0,61.435,61.4734,61.435,61.435,18000.0
2015-05-06 09:40:00,79.9,79.91,79.89,79.89,7000.0,61.4273,61.435,61.4196,61.4196,7000.0
2015-05-06 09:50:00,79.9,79.91,79.89,79.9,11900.0,61.4273,61.435,61.4196,61.4273,11900.0
2015-05-06 10:00:00,79.91,79.91,79.88,79.88,10000.0,61.435,61.435,61.4119,61.4119,10000.0
2015-05-06 10:10:00,79.89,79.9,79.87,79.87,21400.0,61.4196,61.4273,61.4042,61.4042,21400.0
2015-05-06 10:20:00,79.88,79.89,79.87,79.88,9400.0,61.4119,61.4196,61.4042,61.4119,9400.0
2015-05-06 10:30:00,79.87,79.88,79.86,79.87,18100.0,61.4042,61.4119,61.3965,61.4042,18100.0
2015-05-06 10:40:00,79.87,79.88,79.86,79.87,7200.0,61.4042,61.4119,61.3965,61.4042,7200.0
2015-05-06 10:50:00,79.87,79.88,79.86,79.87,16400.0,61.4042,61.4119,61.3965,61.4042,16400.0
2015-05-06 11:00:00,79.86,79.87,79.85,79.85,5400.0,61.3965,61.4042,61.3888,61.3888,5400.0
2015-05-06 11:10:00,79.86,79.87,79.85,79.85,9800.0,61.3965,61.4042,61.3888,61.3888,9800.0
2015-05-06 11:20:00,79.86,79.86,79.85,79.85,10200.0,61.3965,61.3965,61.3888,61.3888,10200.0
2015-05-06 11:30:00,79.85,79.86,79.85,79.86,26600.0,61.3888,61.3965,61.3888,61.3965,26600.0
2015-05-06 11:40:00,79.86,79.86,79.85,79.85,7500.0,61.3965,61.3965,61.3888,61.3888,7500.0
2015-05-06 11:50:00,79.86,79.86,79.85,79.85,9400.0,61.3965,61.3965,61.3888,61.3888,9400.0
2015-05-06 12:00:00,79.86,79.86,79.85,79.86,12300.0,61.3965,61.3965,61.3888,61.3965,12300.0
2015-05-06 12:10:00,79.85,79.86,79.84,79.85,12700.0,61.3888,61.3965,61.3812,61.3888,12700.0
2015-05-06 12:20:00,79.84,79.85,79.83,79.85,7600.0,61.3812,61.3888,61.3735,61.3888,7600.0
2015-05-06 12:30:00,79.85,79.86,79.83,79.84,35500.0,61.3888,61.3965,61.3735,61.3812,35500.0
2015-05-06 12:40:00,79.85,79.85,79.83,79.85,32300.0,61.3888,61.3888,61.3735,61.3888,32300.0
2015-05-06 12:50:00,79.85,79.86,79.84,79.85,22900.0,61.3888,61.3965,61.3812,61.3888,22900.0
2015-05-06 13:00:00,79.84,79.86,79.84,79.86,4100.0,61.3812,61.3965,61.3812,61.3965,4100.0
2015-05-06 13:10:00,79.85,79.86,79.84,79.85,11300.0,61.3888,61.3965,61.3812,61.3888,11300.0
2015-05-06 13:20:00,79.85,79.87,79.84,79.86,4400.0,61.3888,61.4042,61.3812,61.3965,4400.0
2015-05-06 13:30:00,79.87,79.87,79.85,79.85,14000.0,61.4042,61.4042,61.3888,61.3888,14000.0
2015-05-06 13:40:00,79.86,79.86,79.84,79.84,8400.0,61.3965,61.3965,61.3812,61.3812,8400.0
2015-05-06 13:50:00,79.84,79.85,79.84,79.85,74400.0,61.3812,61.3888,61.3812,61.3888,74400.0
2015-05-06 14:00:00,79.85,79.85,79.83,79.84,17600.0,61.3888,61.3888,61.3735,61.3812,17600.0
2015-05-06 14:10:00,79.83,79.85,79.83,79.83,29900.0,61.3735,61.3888,61.3735,61.3735,29900.0
2015-05-06 14:20:00,79.84,79.85,79.83,79.83,9600.0,61.3812,61.3888,61.3735,61.3735,9600.0
2015-05-06 14:30:00,79.84,79.85,79.83,79.84,24800.0,61.3812,61.3888,61.3735,61.3812,24800.0
2015-05-06 14:40:00,79.84,79.86,79.84,79.85,19500.0,61.3812,61.3965,61.3812,61.3888,19500.0
2015-05-06 14:50:00,79.85,79.86,79.81,79.82,24700.0,61.3888,61.3965,61.3581,61.3658,24700.0
2015-05-06 15:00:00,79.82,79.84,79.82,79.82,7500.0,61.3658,61.3812,61.3658,61.3658,7500.0
2015-05-06 15:10:00,79.83,79.85,79.83,79.83,25100.0,61.3735,61.3888,61.3735,61.3735,25100.0
2015-05-06 15:20:00,79.84,79.84,79.83,79.84,3800.0,61.3812,61.3812,61.3735,61.3812,3800.0
2015-05-06 15:30:00,79.83,79.84,79.83,79.84,9200.0,61.3735,61.3812,61.3735,61.3812,9200.0
2015-05-06 15:40:00,79.84,79.86,79.83,79.84,10200.0,61.3812,61.3965,61.3735,61.3812,10200.0
2015-05-06 15:50:00,79.84,79.9,79.84,79.86,41900.0,61.3812,61.4273,61.3812,61.3965,41900.0
2015-05-07 09:30:00,79.9,79.92,79.86,79.92,22100.0,61.4273,61.4427,61.3965,61.4427,22100.0
2015-05-07 09:40:00,79.9,79.92,79.88,79.89,1900.0,61.4273,61.4427,61.4119,61.4196,1900.0
2015-05-07 09:50:00,79.9,79.91,79.85,79.85,11600.0,61.4273,61.435,61.3888,61.3888,11600.0
2015-05-07 10:00:00,79.86,79.9,79.85,79.88,14000.0,61.3965,61.4273,61.3888,61.4119,14000.0
2015-05-07 10:10:00,79.89,79.91,79.86,79.88,13400.0,61.4196,61.435,61.3965,61.4119,13400.0
2015-05-07 10:20:00,79.89,79.9,79.85,79.87,14500.0,61.4196,61.4273,61.3888,61.4042,14500.0
2015-05-07 10:30:00,79.88,79.88,79.85,79.87,7400.0,61.4119,61.4119,61.3888,61.4042,7400.0
2015-05-07 10:40:00,79.87,79.88,79.85,79.87,8500.0,61.4042,61.4119,61.3888,61.4042,8500.0
2015-05-07 10:50:00,79.87,79.87,79.85,79.85,1400.0,61.4042,61.4042,61.3888,61.3888,1400.0
2015-05-07 11:00:00,79.87,79.87,79.86,79.86,5600.0,61.4042,61.4042,61.3965,61.3965,5600.0
2015-05-07 11:10:00,79.86,79.87,79.86,79.87,3700.0,61.3965,61.4042,61.3965,61.4042,3700.0
2015-05-07 11:20:00,79.87,79.9,79.85,79.86,28700.0,61.4042,61.4273,61.3888,61.3965,28700.0
2015-05-07 11:30:00,79.86,79.89,79.86,79.89,11100.0,61.3965,61.4196,61.3965,61.4196,11100.0
2015-05-07 11:40:00,79.86,79.87,79.85,79.85,15300.0,61.3965,61.4042,61.3888,61.3888,15300.0
2015-05-07 11:50:00,79.85,79.87,79.85,79.86,11200.0,61.3888,61.4042,61.3888,61.3965,11200.0
2015-05-07 12:00:00,79.86,79.87,79.85,79.86,4000.0,61.3965,61.4042,61.3888,61.3965,4000.0
2015-05-07 12:10:00,79.87,79.87,79.86,79.87,8300.0,61.4042,61.4042,61.3965,61.4042,8300.0
2015-05-07 12:20:00,79.87,79.88,79.86,79.88,2700.0,61.4042,61.4119,61.3965,61.4119,2700.0
2015-05-07 12:30:00,79.88,79.88,79.86,79.87,4500.0,61.4119,61.4119,61.3965,61.4042,4500.0
2015-05-07 12:40:00,79.88,79.9,79.87,79.9,5000.0,61.4119,61.4273,61.4042,61.4273,5000.0
2015-05-07 12:50:00,79.89,79.9,79.88,79.89,3300.0,61.4196,61.4273,61.4119,61.4196,3300.0
2015-05-07 13:00:00,79.89,79.89,79.87,79.88,8100.0,61.4196,61.4196,61.4042,61.4119,8100.0
2015-05-07 13:10:00,79.88,79.88,79.87,79.88,7400.0,61.4119,61.4119,61.4042,61.4119,7400.0
2015-05-07 13:20:00,79.87,79.89,79.87,79.89,17000.0,61.4042,61.4196,61.4042,61.4196,17000.0
2015-05-07 13:30:00,79.89,79.9,79.88,79.89,6200.0,61.4196,61.4273,61.4119,61.4196,6200.0
2015-05-07 13:40:00,79.9,79.9,79.88,79.88,4900.0,61.4273,61.4273,61.4119,61.4119,4900.0
2015-05-07 13:50:00,79.89,79.89,79.88,79.89,6500.0,61.4196,61.4196,61.4119,61.4196,6500.0
2015-05-07 14:00:00,79.88,79.89,79.87,79.88,7200.0,61.4119,61.4196,61.4042,61.4119,7200.0
2015-05-07 14:10:00,79.88,79.89,79.87,79.89,29700.0,61.4119,61.4196,61.4042,61.4196,29700.0
2015-05-07 14:20:00,79.88,79.9,79.87,79.9,9800.0,61.4119,61.4273,61.4042,61.4273,9800.0
2015-05-07 14:30:00,79.89,79.91,79.89,79.9,18200.0,61.4196,61.435,61.4196,61.4273,18200.0
2015-05-07 14:40:00,79.91,79.91,79.89,79.9,35700.0,61.435,61.435,61.4196,61.4273,35700.0
2015-05-07 14:50:00,79.89,79.91,79.87,79.9,117800.0,61.4196,61.435,61.4042,61.4273,117800.0
2015-05-07 15:00:00,79.89,79.91,79.88,79.91,9600.0,61.4196,61.435,61.4119,61.435,9600.0
2015-05-07 15:10:00,79.89,79.91,79.86,79.89,22100.0,61.4196,61.435,61.3965,61.4196,22100.0
2015-05-07 15:20:00,79.89,79.91,79.89,79.89,2900.0,61.4196,61.435,61.4196,61.4196,2900.0
2015-05-07 15:30:00,79.89,79.9,79.89,79.9,12400.0,61.4196,61.4273,61.4196,61.4273,12400.0
2015-05-07 15:40:00,79.9,79.9,79.88,79.89,5100.0,61.4273,61.4273,61.4119,61.4196,5100.0
2015-05-07 15:50:00,79.89,79.9,79.86,79.89,16900.0,61.4196,61.4273,61.3965,61.4196,16900.0
2015-05-08 09:30:00,79.99,80.03,79.99,80.01,22200.0,61.4965,61.5272,61.4965,61.5119,22200.0
2015-05-08 09:40:00,80.02,80.02,79.99,80.0,3900.0,61.5195,61.5195,61.4965,61.5042,3900.0
2015-05-08 09:50:00,80.0,80.04,79.99,80.03,6600.0,61.5042,61.5349,61.4965,61.5272,6600.0
2015-05-08 10:00:00,80.03,80.03,80.02,80.03,16100.0,61.5272,61.5272,61.5195,61.5272,16100.0
2015-05-08 10:10:00,80.03,80.03,80.02,80.03,10700.0,61.5272,61.5272,61.5195,61.5272,10700.0
2015-05-08 10:20:00,80.02,80.03,80.0,80.02,9700.0,61.5195,61.5272,61.5042,61.5195,9700.0
2015-05-08 10:30:00,80.03,80.03,80.0,80.0,4600.0,61.5272,61.5272,61.5042,61.5042,4600.0
2015-05-08 10:40:00,80.01,80.01,80.0,80.0,5700.0,61.5119,61.5119,61.5042,61.5042,5700.0
2015-05-08 10:50:00,80.01,80.01,79.99,80.0,17900.0,61.5119,61.5119,61.4965,61.5042,17900.0
2015-05-08 11:00:00,80.0,80.04,79.99,80.02,27600.0,61.5042,61.5349,61.4965,61.5195,27600.0
2015-05-08 11:10:00,80.03,80.05,80.02,80.04,28600.0,61.5272,61.5426,61.5195,61.5349,28600.0
2015-05-08 11:20:00,80.04,80.05,80.04,80.04,8700.0,61.5349,61.5426,61.5349,61.5349,8700.0
2015-05-08 11:30:00,80.04,80.05,80.04,80.05,6600.0,61.5349,61.5426,61.5349,61.5426,6600.0
2015-05-08 11:40:00,80.05,80.05,80.03,80.04,10400.0,61.5426,61.5426,61.5272,61.5349,10400.0
2015-05-08 11:50:00,80.04,80.04,80.03,80.03,2800.0,61.5349,61.5349,61.5272,61.5272,2800.0
2015-05-08 12:00:00,80.03,80.04,80.03,80.03,6300.0,61.5272,61.5349,61.5272,61.5272,6300.0
2015-05-08 12:10:00,80.03,80.04,80.03,80.03,5400.0,61.5272,61.5349,61.5272,61.5272,5400.0
2015-05-08 12:20:00,80.03,80.04,80.03,80.03,6300.0,61.5272,61.5349,61.5272,61.5272,6300.0
2015-05-08 12:30:00,80.03,80.04,80.03,80.04,7300.0,61.5272,61.5349,61.5272,61.5349,7300.0
2015-05-08 12:40:00,80.03,80.04,80.03,80.04,7900.0,61.5272,61.5349,61.5272,61.5349,7900.0
2015-05-08 12:50:00,80.03,80.04,80.02,80.03,7500.0,61.5272,61.5349,61.5195,61.5272,7500.0
2015-05-08 13:00:00,80.04,80.04,80.02,80.03,7100.0,61.5349,61.5349,61.5195,61.5272,7100.0
2015-05-08 13:10:00,80.03,80.03,80.02,80.02,5000.0,61.5272,61.5272,61.5195,61.5195,5000.0
2015-05-08 13:20:00,80.03,80.04,80.02,80.03,16400.0,61.5272,61.5349,61.5195,61.5272,16400.0
2015-05-08 13:30:00,80.04,80.04,80.03,80.04,5200.0,61.5349,61.5349,61.5272,61.5349,5200.0
2015-05-08 13:40:00,80.04,80.04,80.03,80.04,10900.0,61.5349,61.5349,61.5272,61.5349,10900.0
2015-05-08 13:50:00,80.03,80.04,80.03,80.03,6400.0,61.5272,61.5349,61.5272,61.5272,6400.0
2015-05-08 14:00:00,80.04,80.04,80.02,80.03,3500.0,61.5349,61.5349,61.5195,61.5272,3500.0
2015-05-08 14:10:00,80.03,80.03,80.02,80.03,4100.0,61.5272,61.5272,61.5195,61.5272,4100.0
2015-05-08 14:20:00,80.03,80.03,80.02,80.02,8400.0,61.5272,61.5272,61.5195,61.5195,8400.0
2015-05-08 14:30:00,80.02,80.03,80.0,80.0,57100.0,61.5195,61.5272,61.5042,61.5042,57100.0
2015-05-08 14:40:00,80.0,80.01,80.0,80.01,1900.0,61.5042,61.5119,61.5042,61.5119,1900.0
2015-05-08 14:50:00,80.01,80.01,80.0,80.01,5000.0,61.5119,61.5119,61.5042,61.5119,5000.0
2015-05-08 15:00:00,80.0,80.02,80.0,80.02,71500.0,61.5042,61.5195,61.5042,61.5195,71500.0
2015-05-08 15:10:00,80.01,80.03,80.01,80.02,30000.0,61.5119,61.5272,61.5119,61.5195,30000.0
2015-05-08 15:20:00,80.02,80.02,80.01,80.01,5400.0,61.5195,61.5195,61.5119,61.5119,5400.0
2015-05-08 15:30:00,80.02,80.02,80.01,80.02,3700.0,61.5195,61.5195,61.5119,61.5195,3700.0
2015-05-08 15:40:00,80.01,80.03,80.01,80.03,22100.0,61.5119,61.5272,61.5119,61.5272,22100.0
2015-05-08 15:50:00,80.03,80.04,80.02,80.04,11800.0,61.5272,61.5349,61.5195,61.5349,11800.0
2015-05-11 09:30:00,80.01,80.01,80.0,80.01,14600.0,61.5119,61.5119,61.5042,61.5119,14600.0
2015-05-11 09:40:00,80.0,80.01,80.0,80.01,5200.0,61.5042,61.5119,61.5042,61.5119,5200.0
2015-05-11 09:50:00,80.0,80.01,80.0,80.01,2200.0,61.5042,61.5119,61.5042,61.5119,2200.0
2015-05-11 10:00:00,80.01,80.01,79.96,79.97,13500.0,61.5119,61.5119,61.4734,61.4811,13500.0
2015-05-11 10:10:00,79.98,79.98,79.96,79.97,10600.0,61.4888,61.4888,61.4734,61.4811,10600.0
2015-05-11 10:20:00,79.98,79.98,79.96,79.97,5100.0,61.4888,61.4888,61.4734,61.4811,5100.0
2015-05-11 10:30:00,79.97,79.98,79.97,79.98,4000.0,61.4811,61.4888,61.4811,61.4888,4000.0
2015-05-11 10:40:00,79.98,80.0,79.97,79.98,31500.0,61.4888,61.5042,61.4811,61.4888,31500.0
2015-05-11 10:50:00,79.98,80.0,79.96,79.97,2700.0,61.4888,61.5042,61.4734,61.4811,2700.0
2015-05-11 11:00:00,79.97,79.97,79.96,79.96,16600.0,61.4811,61.4811,61.4734,61.4734,16600.0
2015-05-11 11:10:00,79.97,79.98,79.96,79.96,6900.0,61.4811,61.4888,61.4734,61.4734,6900.0
2015-05-11 11:20:00,79.97,79.97,79.96,79.97,2000.0,61.4811,61.4811,61.4734,61.4811,2000.0
2015-05-11 11:30:00,79.96,79.97,79.95,79.95,7000.0,61.4734,61.4811,61.4657,61.4657,7000.0
2015-05-11 11:40:00,79.96,79.96,79.95,79.95,18400.0,61.4734,61.4734,61.4657,61.4657,18400.0
2015-05-11 11:50:00,79.95,79.96,79.94,79.95,7200.0,61.4657,61.4734,61.458,61.4657,7200.0
2015-05-11 12:00:00,79.95,79.96,79.94,79.95,7700.0,61.4657,61.4734,61.458,61.4657,7700.0
2015-05-11 12:10:00,79.95,79.95,79.94,79.95,25600.0,61.4657,61.4657,61.458,61.4657,25600.0
2015-05-11 12:20:00,79.95,79.96,79.94,79.96,20900.0,61.4657,61.4734,61.458,61.4734,20900.0
2015-05-11 12:30:00,79.95,79.96,79.95,79.96,2200.0,61.4657,61.4734,61.4657,61.4734,2200.0
2015-05-11 12:40:00,79.95,79.97,79.95,79.97,2000.0,61.4657,61.4811,61.4657,61.4811,2000.0
2015-05-11 12:50:00,79.96,79.97,79.96,79.97,3200.0,61.4734,61.4811,61.4734,61.4811,3200.0
2015-05-11 13:00:00,79.97,79.97,79.96,79.96,201500.0,61.4811,61.4811,61.4734,61.4734,201500.0
2015-05-11 13:10:00,79.97,79.97,79.96,79.96,2700.0,61.4811,61.4811,61.4734,61.4734,2700.0
2015-05-11 13:20:00,79.97,79.98,79.95,79.96,4900.0,61.4811,61.4888,61.4657,61.4734,4900.0
2015-05-11 13:30:00,79.96,79.96,79.95,79.95,700.0,61.4734,61.4734,61.4657,61.4657,700.0
2015-05-11 13:40:00,79.95,79.96,79.95,79.95,3600.0,61.4657,61.4734,61.4657,61.4657,3600.0
2015-05-11 13:50:00,79.96,79.96,79.94,79.94,7300.0,61.4734,61.4734,61.458,61.458,7300.0
2015-05-11 14:00:00,79.94,79.96,79.94,79.94,9500.0,61.458,61.4734,61.458,61.458,9500.0
2015-05-11 14:10:00,79.94,79.96,79.94,79.95,13700.0,61.458,61.4734,61.458,61.4657,13700.0
2015-05-11 14:20:00,79.96,79.96,79.94,79.95,14900.0,61.4734,61.4734,61.458,61.4657,14900.0
2015-05-11 14:30:00,79.94,79.95,79.9,79.92,42600.0,61.458,61.4657,61.4273,61.4427,42600.0
2015-05-11 14:40:00,79.92,79.93,79.91,79.91,11000.0,61.4427,61.4504,61.435,61.435,11000.0
2015-05-11 14:50:00,79.92,79.93,79.9,79.91,37800.0,61.4427,61.4504,61.4273,61.435,37800.0
2015-05-11 15:00:00,79.91,79.92,79.9,79.9,9300.0,61.435,61.4427,61.4273,61.4273,9300.0
2015-05-11 15:10:00,79.91,79.93,79.9,79.91,8100.0,61.435,61.4504,61.4273,61.435,8100.0
2015-05-11 15:20:00,79.91,79.93,79.91,79.91,17100.0,61.435,61.4504,61.435,61.435,17100.0
2015-05-11 15:30:00,79.91,79.92,79.91,79.91,10700.0,61.435,61.4427,61.435,61.435,10700.0
2015-05-11 15:40:00,79.91,79.94,79.91,79.94,9500.0,61.435,61.458,61.435,61.458,9500.0
2015-05-11 15:50:00,79.94,79.94,79.91,79.91,24100.0,61.458,61.458,61.435,61.435,24100.0
2015-05-12 09:30:00,79.9,79.92,79.89,79.89,21700.0,61.4273,61.4427,61.4196,61.4196,21700.0
2015-05-12 09:40:00,79.9,79.9,79.87,79.87,38100.0,61.4273,61.4273,61.4042,61.4042,38100.0
2015-05-12 09:50:00,79.88,79.9,79.88,79.88,10800.0,61.4119,61.4273,61.4119,61.4119,10800.0
2015-05-12 10:00:00,79.89,79.89,79.88,79.89,5700.0,61.4196,61.4196,61.4119,61.4196,5700.0
2015-05-12 10:10:00,79.88,79.89,79.88,79.88,13000.0,61.4119,61.4196,61.4119,61.4119,13000.0
2015-05-12 10:20:00,79.89,79.89,79.88,79.89,8100.0,61.4196,61.4196,61.4119,61.4196,8100.0
2015-05-12 10:30:00,79.89,79.89,79.88,79.89,9400.0,61.4196,61.4196,61.4119,61.4196,9400.0
2015-05-12 10:40:00,79.89,79.92,79.88,79.92,66500.0,61.4196,61.4427,61.4119,61.4427,66500.0
2015-05-12 10:50:00,79.91,79.91,79.88,79.91,28600.0,61.435,61.435,61.4119,61.435,28600.0
2015-05-12 11:00:00,79.91,79.92,79.89,79.9,39000.0,61.435,61.4427,61.4196,61.4273,39000.0
2015-05-12 11:10:00,79.9,79.91,79.89,79.91,38800.0,61.4273,61.435,61.4196,61.435,38800.0
2015-05-12 11:20:00,79.9,79.92,79.89,79.91,18800.0,61.4273,61.4427,61.4196,61.435,18800.0
2015-05-12 11:30:00,79.92,79.92,79.9,79.92,2200.0,61.4427,61.4427,61.4273,61.4427,2200.0
2015-05-12 11:40:00,79.91,79.92,79.91,79.92,16300.0,61.435,61.4427,61.435,61.4427,16300.0
2015-05-12 11:50:00,79.91,79.92,79.91,79.91,5900.0,61.435,61.4427,61.435,61.435,5900.0
2015-05-12 12:00:00,79.91,79.92,79.9,79.9,19400.0,61.435,61.4427,61.4273,61.4273,19400.0
2015-05-12 12:10:00,79.91,79.91,79.88,79.89,11700.0,61.435,61.435,61.4119,61.4196,11700.0
2015-05-12 12:20:00,79.88,79.91,79.88,79.89,6900.0,61.4119,61.435,61.4119,61.4196,6900.0
2015-05-12 12:30:00,79.89,79.9,79.88,79.89,6900.0,61.4196,61.4273,61.4119,61.4196,6900.0
2015-05-12 12:40:00,79.9,79.91,79.89,79.9,3000.0,61.4273,61.435,61.4196,61.4273,3000.0
2015-05-12 12:50:00,79.9,79.91,79.89,79.9,29500.0,61.4273,61.435,61.4196,61.4273,29500.0
2015-05-12 13:00:00,79.89,79.92,79.89,79.91,15300.0,61.4196,61.4427,61.4196,61.435,15300.0
2015-05-12 13:10:00,79.91,79.92,79.91,79.92,3300.0,61.435,61.4427,61.435,61.4427,3300.0
2015-05-12 13:20:00,79.92,79.92,79.91,79.91,3300.0,61.4427,61.4427,61.435,61.435,3300.0
2015-05-12 13:30:00,79.92,79.92,79.9,79.91,18600.0,61.4427,61.4427,61.4273,61.435,18600.0
2015-05-12 13:40:00,79.91,79.91,79.89,79.89,16200.0,61.435,61.435,61.4196,61.4196,16200.0
2015-05-12 13:50:00,79.89,79.9,79.89,79.89,17800.0,61.4196,61.4273,61.4196,61.4196,17800.0
2015-05-12 14:00:00,79.9,79.9,79.89,79.9,8200.0,61.4273,61.4273,61.4196,61.4273,8200.0
2015-05-12 14:10:00,79.9,79.91,79.89,79.9,10900.0,61.4273,61.435,61.4196,61.4273,10900.0
2015-05-12 14:20:00,79.91,79.92,79.9,79.9,43000.0,61.435,61.4427,61.4273,61.4273,43000.0
2015-05-12 14:30:00,79.91,79.92,79.88,79.91,55600.0,61.435,61.4427,61.4119,61.435,55600.0
2015-05-12 14:40:00,79.91,79.93,79.91,79.92,16500.0,61.435,61.4504,61.435,61.4427,16500.0
2015-05-12 14:50:00,79.92,79.93,79.9,79.91,8000.0,61.4427,61.4504,61.4273,61.435,8000.0
2015-05-12 15:00:00,79.91,79.92,79.9,79.91,11200.0,61.435,61.4427,61.4273,61.435,11200.0
2015-05-12 15:10:00,79.91,79.92,79.9,79.92,9000.0,61.435,61.4427,61.4273,61.4427,9000.0
2015-05-12 15:20:00,79.92,79.93,79.91,79.93,19300.0,61.4427,61.4504,61.435,61.4504,19300.0
2015-05-12 15:30:00,79.93,79.94,79.92,79.93,32300.0,61.4504,61.458,61.4427,61.4504,32300.0
2015-05-12 15:40:00,79.94,79.94,79.92,79.93,29400.0,61.458,61.458,61.4427,61.4504,29400.0
2015-05-12 15:50:00,79.92,79.93,79.89,79.92,36500.0,61.4427,61.4504,61.4196,61.4427,36500.0
2015-05-13 09:30:00,80.09,80.09,80.03,80.05,137000.0,61.5734,61.5734,61.5272,61.5426,137000.0
2015-05-13 09:40:00,80.04,80.05,80.01,80.02,10600.0,61.5349,61.5426,61.5119,61.5195,10600.0
2015-05-13 09:50:00,80.02,80.02,80.01,80.02,3400.0,61.5195,61.5195,61.5119,61.5195,3400.0
2015-05-13 10:00:00,80.02,80.03,80.01,80.02,5400.0,61.5195,61.5272,61.5119,61.5195,5400.0
2015-05-13 10:10:00,80.02,80.06,80.02,80.06,20000.0,61.5195,61.5503,61.5195,61.5503,20000.0
2015-05-13 10:20:00,80.06,80.07,80.05,80.07,9200.0,61.5503,61.558,61.5426,61.558,9200.0
2015-05-13 10:30:00,80.07,80.07,80.05,80.05,41300.0,61.558,61.558,61.5426,61.5426,41300.0
2015-05-13 10:40:00,80.06,80.07,80.05,80.06,15300.0,61.5503,61.558,61.5426,61.5503,15300.0
2015-05-13 10:50:00,80.07,80.08,80.05,80.07,34100.0,61.558,61.5657,61.5426,61.558,34100.0
2015-05-13 11:00:00,80.06,80.09,80.05,80.08,10400.0,61.5503,61.5734,61.5426,61.5657,10400.0
2015-05-13 11:10:00,80.07,80.08,80.05,80.06,8500.0,61.558,61.5657,61.5426,61.5503,8500.0
2015-05-13 11:20:00,80.07,80.07,80.04,80.05,6000.0,61.558,61.558,61.5349,61.5426,6000.0
2015-05-13 11:30:00,80.04,80.05,80.03,80.03,11200.0,61.5349,61.5426,61.5272,61.5272,11200.0
2015-05-13 11:40:00,80.03,80.04,80.02,80.03,12500.0,61.5272,61.5349,61.5195,61.5272,12500.0
2015-05-13 11:50:00,80.04,80.04,80.02,80.02,9100.0,61.5349,61.5349,61.5195,61.5195,9100.0
2015-05-13 12:00:00,80.02,80.03,80.01,80.01,13400.0,61.5195,61.5272,61.5119,61.5119,13400.0
2015-05-13 12:10:00,80.01,80.03,80.01,80.02,8000.0,61.5119,61.5272,61.5119,61.5195,8000.0
2015-05-13 12:20:00,80.02,80.03,80.01,80.01,3100.0,61.5195,61.5272,61.5119,61.5119,3100.0
2015-05-13 12:30:00,80.02,80.02,80.0,80.01,4100.0,61.5195,61.5195,61.5042,61.5119,4100.0
2015-05-13 12:40:00,80.02,80.02,80.0,80.01,5100.0,61.5195,61.5195,61.5042,61.5119,5100.0
2015-05-13 12:50:00,80.02,80.03,80.01,80.03,10200.0,61.5195,61.5272,61.5119,61.5272,10200.0
2015-05-13 13:00:00,80.03,80.07,80.02,80.07,6700.0,61.5272,61.558,61.5195,61.558,6700.0
2015-05-13 13:10:00,80.07,80.07,80.0,80.02,8200.0,61.558,61.558,61.5042,61.5195,8200.0
2015-05-13 13:20:00,80.02,80.03,80.01,80.02,13200.0,61.5195,61.5272,61.5119,61.5195,13200.0
2015-05-13 13:30:00,80.02,80.04,80.01,80.04,8300.0,61.5195,61.5349,61.5119,61.5349,8300.0
2015-05-13 13:40:00,80.04,80.04,80.03,80.03,10100.0,61.5349,61.5349,61.5272,61.5272,10100.0
2015-05-13 13:50:00,80.04,80.04,80.03,80.04,3300.0,61.5349,61.5349,61.5272,61.5349,3300.0
2015-05-13 14:00:00,80.04,80.04,80.01,80.02,25000.0,61.5349,61.5349,61.5119,61.5195,25000.0
2015-05-13 14:10:00,80.02,80.04,80.01,80.03,41300.0,61.5195,61.5349,61.5119,61.5272,41300.0
2015-05-13 14:20:00,80.03,80.04,80.02,80.03,8800.0,61.5272,61.5349,61.5195,61.5272,8800.0
2015-05-13 14:30:00,80.03,80.04,80.02,80.03,22900.0,61.5272,61.5349,61.5195,61.5272,22900.0
2015-05-13 14:40:00,80.03,80.04,80.02,80.03,12300.0,61.5272,61.5349,61.5195,61.5272,12300.0
2015-05-13 14:50:00,80.03,80.04,80.02,80.04,14100.0,61.5272,61.5349,61.5195,61.5349,14100.0
2015-05-13 15:00:00,80.04,80.04,80.01,80.01,12100.0,61.5349,61.5349,61.5119,61.5119,12100.0
2015-05-13 15:10:00,80.01,80.03,80.01,80.03,10700.0,61.5119,61.5272,61.5119,61.5272,10700.0
2015-05-13 15:20:00,80.02,80.03,80.01,80.03,13200.0,61.5195,61.5272,61.5119,61.5272,13200.0
2015-05-13 15:30:00,80.02,80.03,80.01,80.03,12100.0,61.5195,61.5272,61.5119,61.5272,12100.0
2015-05-13 15:40:00,80.02,80.03,80.01,80.02,18600.0,61.5195,61.5272,61.5119,61.5195,18600.0
2015-05-13 15:50:00,80.02,80.03,80.01,80.03,22400.0,61.5195,61.5272,61.5119,61.5272,22400.0
2015-05-14 09:30:00,80.06,80.09,80.06,80.09,10600.0,61.5503,61.5734,61.5503,61.5734,10600.0
2015-05-14 09:40:00,80.09,80.09,80.08,80.09,15900.0,61.5734,61.5734,61.5657,61.5734,15900.0
2015-05-14 09:50:00,80.09,80.09,80.05,80.07,5700.0,61.5734,61.5734,61.5426,61.558,5700.0
2015-05-14 10:00:00,80.07,80.09,80.05,80.09,11100.0,61.558,61.5734,61.5426,61.5734,11100.0
2015-05-14 10:10:00,80.09,80.11,80.08,80.11,21000.0,61.5734,61.5887,61.5657,61.5887,21000.0
2015-05-14 10:20:00,80.11,80.11,80.1,80.11,18300.0,61.5887,61.5887,61.581,61.5887,18300.0
2015-05-14 10:30:00,80.11,80.12,80.1,80.12,10500.0,61.5887,61.5964,61.581,61.5964,10500.0
2015-05-14 10:40:00,80.12,80.12,80.11,80.12,15800.0,61.5964,61.5964,61.5887,61.5964,15800.0
2015-05-14 10:50:00,80.12,80.13,80.11,80.13,6600.0,61.5964,61.6041,61.5887,61.6041,6600.0
2015-05-14 11:00:00,80.13,80.13,80.1,80.11,9600.0,61.6041,61.6041,61.581,61.5887,9600.0
2015-05-14 11:10:00,80.11,80.11,80.09,80.1,11200.0,61.5887,61.5887,61.5734,61.581,11200.0
2015-05-14 11:20:00,80.11,80.11,80.1,80.1,15300.0,61.5887,61.5887,61.581,61.581,15300.0
2015-05-14 11:30:00,80.11,80.11,80.1,80.11,16000.0,61.5887,61.5887,61.581,61.5887,16000.0
2015-05-14 11:40:00,80.11,80.11,80.1,80.11,7500.0,61.5887,61.5887,61.581,61.5887,7500.0
2015-05-14 11:50:00,80.11,80.12,80.1,80.12,11200.0,61.5887,61.5964,61.581,61.5964,11200.0
2015-05-14 12:00:00,80.12,80.13,80.11,80.13,19600.0,61.5964,61.6041,61.5887,61.6041,19600.0
2015-05-14 12:10:00,80.13,80.13,80.1,80.12,24900.0,61.6041,61.6041,61.581,61.5964,24900.0
2015-05-14 12:20:00,80.12,80.13,80.11,80.12,10700.0,61.5964,61.6041,61.5887,61.5964,10700.0
2015-05-14 12:30:00,80.13,80.13,80.12,80.13,12200.0,61.6041,61.6041,61.5964,61.6041,12200.0
2015-05-14 12:40:00,80.13,80.13,80.12,80.13,18600.0,61.6041,61.6041,61.5964,61.6041,18600.0
2015-05-14 12:50:00,80.13,80.13,80.12,80.13,9200.0,61.6041,61.6041,61.5964,61.6041,9200.0
2015-05-14 13:00:00,80.13,80.13,80.12,80.13,10200.0,61.6041,61.6041,61.5964,61.6041,10200.0
2015-05-14 13:10:00,80.13,80.13,80.1,80.11,26700.0,61.6041,61.6041,61.581,61.5887,26700.0
2015-05-14 13:20:00,80.11,80.14,80.1,80.14,8300.0,61.5887,61.6118,61.581,61.6118,8300.0
2015-05-14 13:30:00,80.14,80.15,80.13,80.14,4600.0,61.6118,61.6195,61.6041,61.6118,4600.0
2015-05-14 13:40:00,80.15,80.15,80.13,80.14,20100.0,61.6195,61.6195,61.6041,61.6118,20100.0
2015-05-14 13:50:00,80.14,80.14,80.12,80.13,31200.0,61.6118,61.6118,61.5964,61.6041,31200.0
2015-05-14 14:00:00,80.13,80.13,80.12,80.13,15900.0,61.6041,61.6041,61.5964,61.6041,15900.0
2015-05-14 14:10:00,80.13,80.14,80.12,80.14,26300.0,61.6041,61.6118,61.5964,61.6118,26300.0
2015-05-14 14:20:00,80.14,80.14,80.13,80.14,17400.0,61.6118,61.6118,61.6041,61.6118,17400.0
2015-05-14 14:30:00,80.14,80.14,80.13,80.14,18600.0,61.6118,61.6118,61.6041,61.6118,18600.0
2015-05-14 14:40:00,80.14,80.14,80.13,80.14,16400.0,61.6118,61.6118,61.6041,61.6118,16400.0
2015-05-14 14:50:00,80.14,80.15,80.13,80.15,20800.0,61.6118,61.6195,61.6041,61.6195,20800.0
2015-05-14 15:00:00,80.15,80.15,80.14,80.15,10900.0,61.6195,61.6195,61.6118,61.6195,10900.0
2015-05-14 15:10:00,80.15,80.17,80.14,80.17,35600.0,61.6195,61.6349,61.6118,61.6349,35600.0
2015-05-14 15:20:00,80.17,80.21,80.17,80.17,205400.0,61.6349,61.6656,61.6349,61.6349,205400.0
2015-05-14 15:30:00,80.17,80.23,80.14,80.18,353300.0,61.6349,61.681,61.6118,61.6426,353300.0
2015-05-14 15:40:00,80.17,80.18,80.17,80.17,70000.0,61.6349,61.6426,61.6349,61.6349,70000.0
2015-05-14 15:50:00,80.18,80.18,80.16,80.17,31400.0,61.6426,61.6426,61.6272,61.6349,31400.0
2015-05-15 09:30:00,80.2,80.2,80.15,80.19,18300.0,61.6579,61.6579,61.6195,61.6502,18300.0
2015-05-15 09:40:00,80.19,80.19,80.16,80.18,1700.0,61.6502,61.6502,61.6272,61.6426,1700.0
2015-05-15 09:50:00,80.18,80.2,80.15,80.17,2900.0,61.6426,61.6579,61.6195,61.6349,2900.0
2015-05-15 10:00:00,80.2,80.21,80.16,80.19,12800.0,61.6579,61.6656,61.6272,61.6502,12800.0
2015-05-15 10:10:00,80.2,80.22,80.19,80.21,6800.0,61.6579,61.6733,61.6502,61.6656,6800.0
2015-05-15 10:20:00,80.2,80.21,80.19,80.21,2800.0,61.6579,61.6656,61.6502,61.6656,2800.0
2015-05-15 10:30:00,80.22,80.22,80.18,80.19,6300.0,61.6733,61.6733,61.6426,61.6502,6300.0
2015-05-15 10:40:00,80.18,80.2,80.18,80.19,3400.0,61.6426,61.6579,61.6426,61.6502,3400.0
2015-05-15 10:50:00,80.19,80.21,80.18,80.18,5700.0,61.6502,61.6656,61.6426,61.6426,5700.0
2015-05-15 11:00:00,80.2,80.21,80.18,80.18,5700.0,61.6579,61.6656,61.6426,61.6426,5700.0
2015-05-15 11:10:00,80.19,80.2,80.18,80.19,1800.0,61.6502,61.6579,61.6426,61.6502,1800.0
2015-05-15 11:20:00,80.18,80.19,80.17,80.19,4200.0,61.6426,61.6502,61.6349,61.6502,4200.0
2015-05-15 11:30:00,80.19,80.22,80.18,80.2,2400.0,61.6502,61.6733,61.6426,61.6579,2400.0
2015-05-15 11:40:00,80.2,80.21,80.18,80.21,7300.0,61.6579,61.6656,61.6426,61.6656,7300.0
2015-05-15 11:50:00,80.2,80.22,80.2,80.21,10400.0,61.6579,61.6733,61.6579,61.6656,10400.0
2015-05-15 12:00:00,80.21,80.21,80.2,80.21,3900.0,61.6656,61.6656,61.6579,61.6656,3900.0
2015-05-15 12:10:00,80.21,80.21,80.19,80.21,27900.0,61.6656,61.6656,61.6502,61.6656,27900.0
2015-05-15 12:20:00,80.21,80.21,80.2,80.21,9400.0,61.6656,61.6656,61.6579,61.6656,9400.0
2015-05-15 12:30:00,80.2,80.21,80.18,80.19,33700.0,61.6579,61.6656,61.6426,61.6502,33700.0
2015-05-15 12:40:00,80.2,80.21,80.19,80.21,6100.0,61.6579,61.6656,61.6502,61.6656,6100.0
2015-05-15 12:50:00,80.21,80.21,80.19,80.19,4800.0,61.6656,61.6656,61.6502,61.6502,4800.0
2015-05-15 13:00:00,80.19,80.21,80.19,80.2,6900.0,61.6502,61.6656,61.6502,61.6579,6900.0
2015-05-15 13:10:00,80.19,80.21,80.19,80.2,29200.0,61.6502,61.6656,61.6502,61.6579,29200.0
2015-05-15 13:20:00,80.2,80.22,80.19,80.21,32000.0,61.6579,61.6733,61.6502,61.6656,32000.0
2015-05-15 13:30:00,80.2,80.22,80.2,80.22,6400.0,61.6579,61.6733,61.6579,61.6733,6400.0
2015-05-15 13:40:00,80.22,80.22,80.19,80.2,6500.0,61.6733,61.6733,61.6502,61.6579,6500.0
2015-05-15 13:50:00,80.2,80.21,80.2,80.2,1700.0,61.6579,61.6656,61.6579,61.6579,1700.0
2015-05-15 14:00:00,80.21,80.21,80.2,80.2,11800.0,61.6656,61.6656,61.6579,61.6579,11800.0
2015-05-15 14:10:00,80.2,80.21,80.19,80.19,4500.0,61.6579,61.6656,61.6502,61.6502,4500.0
2015-05-15 14:20:00,80.21,80.22,80.19,80.22,6200.0,61.6656,61.6733,61.6502,61.6733,6200.0
2015-05-15 14:30:00,80.22,80.23,80.21,80.22,15200.0,61.6733,61.681,61.6656,61.6733,15200.0
2015-05-15 14:40:00,80.22,80.22,80.21,80.22,20300.0,61.6733,61.6733,61.6656,61.6733,20300.0
2015-05-15 14:50:00,80.21,80.23,80.21,80.21,9600.0,61.6656,61.681,61.6656,61.6656,9600.0
2015-05-15 15:00:00,80.22,80.23,80.21,80.21,8700.0,61.6733,61.681,61.6656,61.6656,8700.0
2015-05-15 15:10:00,80.22,80.24,80.21,80.23,32100.0,61.6733,61.6887,61.6656,61.681,32100.0
2015-05-15 15:20:00,80.23,80.24,80.23,80.24,20500.0,61.681,61.6887,61.681,61.6887,20500.0
2015-05-15 15:30:00,80.23,80.24,80.22,80.22,8700.0,61.681,61.6887,61.6733,61.6733,8700.0
2015-05-15 15:40:00,80.22,80.24,80.21,80.23,19900.0,61.6733,61.6887,61.6656,61.681,19900.0
2015-05-15 15:50:00,80.22,80.24,80.21,80.21,11700.0,61.6733,61.6887,61.6656,61.6656,11700.0
2015-05-18 09:30:00,80.22,80.27,80.21,80.22,21900.0,61.6733,61.7117,61.6656,61.6733,21900.0
2015-05-18 09:40:00,80.21,80.22,80.19,80.2,12700.0,61.6656,61.6733,61.6502,61.6579,12700.0
2015-05-18 09:50:00,80.2,80.2,80.19,80.19,6100.0,61.6579,61.6579,61.6502,61.6502,6100.0
2015-05-18 10:00:00,80.19,80.19,80.16,80.17,9900.0,61.6502,61.6502,61.6272,61.6349,9900.0
2015-05-18 10:10:00,80.17,80.19,80.16,80.18,3200.0,61.6349,61.6502,61.6272,61.6426,3200.0
2015-05-18 10:20:00,80.17,80.19,80.16,80.17,10700.0,61.6349,61.6502,61.6272,61.6349,10700.0
2015-05-18 10:30:00,80.18,80.2,80.18,80.19,7300.0,61.6426,61.6579,61.6426,61.6502,7300.0
2015-05-18 10:40:00,80.19,80.2,80.17,80.19,9000.0,61.6502,61.6579,61.6349,61.6502,9000.0
2015-05-18 10:50:00,80.18,80.19,80.17,80.18,8100.0,61.6426,61.6502,61.6349,61.6426,8100.0
2015-05-18 11:00:00,80.18,80.19,80.16,80.16,15800.0,61.6426,61.6502,61.6272,61.6272,15800.0
2015-05-18 11:10:00,80.17,80.17,80.16,80.17,6900.0,61.6349,61.6349,61.6272,61.6349,6900.0
2015-05-18 11:20:00,80.17,80.17,80.16,80.17,8900.0,61.6349,61.6349,61.6272,61.6349,8900.0
2015-05-18 11:30:00,80.17,80.17,80.16,80.17,9400.0,61.6349,61.6349,61.6272,61.6349,9400.0
2015-05-18 11:40:00,80.17,80.18,80.16,80.17,18200.0,61.6349,61.6426,61.6272,61.6349,18200.0
2015-05-18 11:50:00,80.17,80.18,80.17,80.17,4800.0,61.6349,61.6426,61.6349,61.6349,4800.0
2015-05-18 12:00:00,80.18,80.18,80.17,80.17,10600.0,61.6426,61.6426,61.6349,61.6349,10600.0
2015-05-18 12:10:00,80.18,80.18,80.17,80.17,10800.0,61.6426,61.6426,61.6349,61.6349,10800.0
2015-05-18 12:20:00,80.17,80.2,80.17,80.17,39800.0,61.6349,61.6579,61.6349,61.6349,39800.0
2015-05-18 12:30:00,80.17,80.18,80.15,80.17,18300.0,61.6349,61.6426,61.6195,61.6349,18300.0
2015-05-18 12:40:00,80.17,80.18,80.16,80.17,3100.0,61.6349,61.6426,61.6272,61.6349,3100.0
2015-05-18 12:50:00,80.17,80.17,80.16,80.16,7700.0,61.6349,61.6349,61.6272,61.6272,7700.0
2015-05-18 13:00:00,80.17,80.17,80.16,80.16,4200.0,61.6349,61.6349,61.6272,61.6272,4200.0
2015-05-18 13:10:00,80.16,80.17,80.16,80.16,5500.0,61.6272,61.6349,61.6272,61.6272,5500.0
2015-05-18 13:20:00,80.17,80.17,80.16,80.17,22800.0,61.6349,61.6349,61.6272,61.6349,22800.0
2015-05-18 13:30:00,80.17,80.17,80.16,80.17,15900.0,61.6349,61.6349,61.6272,61.6349,15900.0
2015-05-18 13:40:00,80.17,80.17,80.16,80.17,6100.0,61.6349,61.6349,61.6272,61.6349,6100.0
2015-05-18 13:50:00,80.17,80.17,80.16,80.16,9300.0,61.6349,61.6349,61.6272,61.6272,9300.0
2015-05-18 14:00:00,80.16,80.17,80.11,80.11,13600.0,61.6272,61.6349,61.5887,61.5887,13600.0
2015-05-18 14:10:00,80.11,80.14,80.11,80.12,26300.0,61.5887,61.6118,61.5887,61.5964,26300.0
2015-05-18 14:20:00,80.13,80.13,80.12,80.12,6000.0,61.6041,61.6041,61.5964,61.5964,6000.0
2015-05-18 14:30:00,80.13,80.16,80.12,80.15,53000.0,61.6041,61.6272,61.5964,61.6195,53000.0
2015-05-18 14:40:00,80.15,80.16,80.14,80.15,34600.0,61.6195,61.6272,61.6118,61.6195,34600.0
2015-05-18 14:50:00,80.15,80.15,80.14,80.15,7100.0,61.6195,61.6195,61.6118,61.6195,7100.0
2015-05-18 15:00:00,80.15,80.16,80.15,80.15,17300.0,61.6195,61.6272,61.6195,61.6195,17300.0
2015-05-18 15:10:00,80.15,80.16,80.15,80.15,5400.0,61.6195,61.6272,61.6195,61.6195,5400.0
2015-05-18 15:20:00,80.16,80.16,80.15,80.16,6300.0,61.6272,61.6272,61.6195,61.6272,6300.0
2015-05-18 15:30:00,80.16,80.17,80.15,80.16,28600.0,61.6272,61.6349,61.6195,61.6272,28600.0
2015-05-18 15:40:00,80.16,80.17,80.15,80.16,5100.0,61.6272,61.6349,61.6195,61.6272,5100.0
2015-05-18 15:50:00,80.16,80.16,80.13,80.13,15900.0,61.6272,61.6272,61.6041,61.6041,15900.0
2015-05-19 09:30:00,80.07,80.08,80.05,80.06,39300.0,61.558,61.5657,61.5426,61.5503,39300.0
2015-05-19 09:40:00,80.06,80.07,80.05,80.06,14600.0,61.5503,61.558,61.5426,61.5503,14600.0
2015-05-19 09:50:00,80.06,80.06,80.05,80.06,38600.0,61.5503,61.5503,61.5426,61.5503,38600.0
2015-05-19 10:00:00,80.06,80.06,80.01,80.02,6100.0,61.5503,61.5503,61.5119,61.5195,6100.0
2015-05-19 10:10:00,80.03,80.05,80.01,80.05,11400.0,61.5272,61.5426,61.5119,61.5426,11400.0
2015-05-19 10:20:00,80.05,80.05,80.03,80.04,39500.0,61.5426,61.5426,61.5272,61.5349,39500.0
2015-05-19 10:30:00,80.05,80.08,80.05,80.07,15800.0,61.5426,61.5657,61.5426,61.558,15800.0
2015-05-19 10:40:00,80.08,80.08,80.06,80.07,5400.0,61.5657,61.5657,61.5503,61.558,5400.0
2015-05-19 10:50:00,80.07,80.07,80.06,80.06,8200.0,61.558,61.558,61.5503,61.5503,8200.0
2015-05-19 11:00:00,80.07,80.08,80.06,80.08,11600.0,61.558,61.5657,61.5503,61.5657,11600.0
2015-05-19 11:10:00,80.07,80.08,80.06,80.07,22400.0,61.558,61.5657,61.5503,61.558,22400.0
2015-05-19 11:20:00,80.07,80.08,80.06,80.08,8800.0,61.558,61.5657,61.5503,61.5657,8800.0
2015-05-19 11:30:00,80.07,80.08,80.06,80.07,5400.0,61.558,61.5657,61.5503,61.558,5400.0
2015-05-19 11:40:00,80.06,80.08,80.06,80.07,43400.0,61.5503,61.5657,61.5503,61.558,43400.0
2015-05-19 11:50:00,80.08,80.08,80.06,80.07,14000.0,61.5657,61.5657,61.5503,61.558,14000.0
2015-05-19 12:00:00,80.06,80.08,80.06,80.08,8400.0,61.5503,61.5657,61.5503,61.5657,8400.0
2015-05-19 12:10:00,80.07,80.08,80.06,80.06,3400.0,61.558,61.5657,61.5503,61.5503,3400.0
2015-05-19 12:20:00,80.07,80.07,80.06,80.07,7000.0,61.558,61.558,61.5503,61.558,7000.0
2015-05-19 12:30:00,80.07,80.07,80.06,80.07,8300.0,61.558,61.558,61.5503,61.558,8300.0
2015-05-19 12:40:00,80.06,80.07,80.04,80.04,13800.0,61.5503,61.558,61.5349,61.5349,13800.0
2015-05-19 12:50:00,80.05,80.05,80.04,80.05,1900.0,61.5426,61.5426,61.5349,61.5426,1900.0
2015-05-19 13:00:00,80.05,80.05,80.04,80.04,9400.0,61.5426,61.5426,61.5349,61.5349,9400.0
2015-05-19 13:10:00,80.04,80.05,80.03,80.04,4600.0,61.5349,61.5426,61.5272,61.5349,4600.0
2015-05-19 13:20:00,80.03,80.04,80.03,80.03,5800.0,61.5272,61.5349,61.5272,61.5272,5800.0
2015-05-19 13:30:00,80.03,80.04,80.0,80.02,45000.0,61.5272,61.5349,61.5042,61.5195,45000.0
2015-05-19 13:40:00,80.03,80.03,80.0,80.02,31500.0,61.5272,61.5272,61.5042,61.5195,31500.0
2015-05-19 13:50:00,80.01,80.02,80.01,80.01,10000.0,61.5119,61.5195,61.5119,61.5119,10000.0
2015-05-19 14:00:00,80.02,80.03,80.01,80.02,6800.0,61.5195,61.5272,61.5119,61.5195,6800.0
2015-05-19 14:10:00,80.02,80.03,80.0,80.01,19500.0,61.5195,61.5272,61.5042,61.5119,19500.0
2015-05-19 14:20:00,80.0,80.02,80.0,80.01,20200.0,61.5042,61.5195,61.5042,61.5119,20200.0
2015-05-19 14:30:00,80.0,80.02,80.0,80.01,4600.0,61.5042,61.5195,61.5042,61.5119,4600.0
2015-05-19 14:40:00,80.01,80.01,80.0,80.01,2400.0,61.5119,61.5119,61.5042,61.5119,2400.0
2015-05-19 14:50:00,80.0,80.01,80.0,80.01,5800.0,61.5042,61.5119,61.5042,61.5119,5800.0
2015-05-19 15:00:00,80.0,80.02,80.0,80.0,16400.0,61.5042,61.5195,61.5042,61.5042,16400.0
2015-05-19 15:10:00,80.01,80.01,80.0,80.01,4600.0,61.5119,61.5119,61.5042,61.5119,4600.0
2015-05-19 15:20:00,80.0,80.01,80.0,80.0,16000.0,61.5042,61.5119,61.5042,61.5042,16000.0
2015-05-19 15:30:00,80.01,80.01,80.0,80.0,11000.0,61.5119,61.5119,61.5042,61.5042,11000.0
2015-05-19 15:40:00,80.01,80.01,80.0,80.0,2500.0,61.5119,61.5119,61.5042,61.5042,2500.0
2015-05-19 15:50:00,80.0,80.01,80.0,80.0,17900.0,61.5042,61.5119,61.5042,61.5042,17900.0
2015-05-20 09:30:00,80.02,80.04,80.0,80.01,23100.0,61.5195,61.5349,61.5042,61.5119,23100.0
2015-05-20 09:40:00,80.01,80.01,80.0,80.01,14700.0,61.5119,61.5119,61.5042,61.5119,14700.0
2015-05-20 09:50:00,80.01,80.01,80.0,80.01,12400.0,61.5119,61.5119,61.5042,61.5119,12400.0
2015-05-20 10:00:00,80.0,80.01,80.0,80.01,800.0,61.5042,61.5119,61.5042,61.5119,800.0
2015-05-20 10:10:00,80.0,80.01,80.0,80.0,2700.0,61.5042,61.5119,61.5042,61.5042,2700.0
2015-05-20 10:20:00,80.01,80.01,80.0,80.01,10800.0,61.5119,61.5119,61.5042,61.5119,10800.0
2015-05-20 10:30:00,80.01,80.01,80.0,80.01,4000.0,61.5119,61.5119,61.5042,61.5119,4000.0
2015-05-20 10:40:00,80.0,80.01,80.0,80.01,36900.0,61.5042,61.5119,61.5042,61.5119,36900.0
2015-05-20 10:50:00,80.01,80.01,80.0,80.01,9500.0,61.5119,61.5119,61.5042,61.5119,9500.0
2015-05-20 11:00:00,80.01,80.01,80.0,80.01,2200.0,61.5119,61.5119,61.5042,61.5119,2200.0
2015-05-20 11:10:00,80.0,80.01,80.0,80.01,5400.0,61.5042,61.5119,61.5042,61.5119,5400.0
2015-05-20 11:20:00,80.01,80.01,80.0,80.0,2400.0,61.5119,61.5119,61.5042,61.5042,2400.0
2015-05-20 11:30:00,80.0,80.01,80.0,80.01,3900.0,61.5042,61.5119,61.5042,61.5119,3900.0
2015-05-20 11:40:00,80.01,80.01,80.0,80.0,10700.0,61.5119,61.5119,61.5042,61.5042,10700.0
2015-05-20 11:50:00,80.0,80.01,79.99,80.0,44200.0,61.5042,61.5119,61.4965,61.5042,44200.0
2015-05-20 12:00:00,79.99,80.01,79.99,80.0,12800.0,61.4965,61.5119,61.4965,61.5042,12800.0
2015-05-20 12:10:00,80.01,80.01,79.99,79.99,5200.0,61.5119,61.5119,61.4965,61.4965,5200.0
2015-05-20 12:20:00,79.99,80.0,79.98,79.99,4600.0,61.4965,61.5042,61.4888,61.4965,4600.0
2015-05-20 12:30:00,79.98,79.99,79.98,79.98,6300.0,61.4888,61.4965,61.4888,61.4888,6300.0
2015-05-20 12:40:00,79.98,80.01,79.97,79.99,25400.0,61.4888,61.5119,61.4811,61.4965,25400.0
2015-05-20 12:50:00,79.99,80.0,79.98,79.98,1600.0,61.4965,61.5042,61.4888,61.4888,1600.0
2015-05-20 13:00:00,79.98,79.99,79.98,79.98,2700.0,61.4888,61.4965,61.4888,61.4888,2700.0
2015-05-20 13:10:00,79.99,79.99,79.98,79.98,13200.0,61.4965,61.4965,61.4888,61.4888,13200.0
2015-05-20 13:20:00,79.99,79.99,79.98,79.98,6400.0,61.4965,61.4965,61.4888,61.4888,6400.0
2015-05-20 13:30:00,79.98,79.99,79.98,79.99,72100.0,61.4888,61.4965,61.4888,61.4965,72100.0
2015-05-20 13:40:00,79.99,80.01,79.99,80.0,17800.0,61.4965,61.5119,61.4965,61.5042,17800.0
2015-05-20 13:50:00,80.0,80.01,79.98,79.98,5700.0,61.5042,61.5119,61.4888,61.4888,5700.0
2015-05-20 14:00:00,80.0,80.0,79.97,79.98,11100.0,61.5042,61.5042,61.4811,61.4888,11100.0
2015-05-20 14:10:00,79.98,80.0,79.98,79.99,8200.0,61.4888,61.5042,61.4888,61.4965,8200.0
2015-05-20 14:20:00,80.0,80.04,79.99,80.01,71900.0,61.5042,61.5349,61.4965,61.5119,71900.0
2015-05-20 14:30:00,80.02,80.02,80.0,80.0,5700.0,61.5195,61.5195,61.5042,61.5042,5700.0
2015-05-20 14:40:00,80.01,80.02,80.0,80.02,18800.0,61.5119,61.5195,61.5042,61.5195,18800.0
2015-05-20 14:50:00,80.01,80.02,80.0,80.0,12100.0,61.5119,61.5195,61.5042,61.5042,12100.0
2015-05-20 15:00:00,80.01,80.01,80.0,80.01,4400.0,61.5119,61.5119,61.5042,61.5119,4400.0
2015-05-20 15:10:00,80.0,80.01,79.99,79.99,16500.0,61.5042,61.5119,61.4965,61.4965,16500.0
2015-05-20 15:20:00,79.99,80.0,79.99,79.99,10900.0,61.4965,61.5042,61.4965,61.4965,10900.0
2015-05-20 15:30:00,79.99,79.99,79.98,79.98,18000.0,61.4965,61.4965,61.4888,61.4888,18000.0
2015-05-20 15:40:00,79.98,79.99,79.98,79.98,14300.0,61.4888,61.4965,61.4888,61.4888,14300.0
2015-05-20 15:50:00,79.99,80.03,79.98,80.03,30600.0,61.4965,61.5272,61.4888,61.5272,30600.0
2015-05-21 09:30:00,80.01,80.06,79.98,80.06,43300.0,61.5119,61.5503,61.4888,61.5503,43300.0
2015-05-21 09:40:00,80.06,80.09,80.03,80.08,58000.0,61.5503,61.5734,61.5272,61.5657,58000.0
2015-05-21 09:50:00,80.08,80.1,80.08,80.09,29200.0,61.5657,61.581,61.5657,61.5734,29200.0
2015-05-21 10:00:00,80.09,80.11,80.08,80.1,15300.0,61.5734,61.5887,61.5657,61.581,15300.0
2015-05-21 10:10:00,80.1,80.12,80.08,80.09,48100.0,61.581,61.5964,61.5657,61.5734,48100.0
2015-05-21 10:20:00,80.08,80.1,80.06,80.08,7600.0,61.5657,61.581,61.5503,61.5657,7600.0
2015-05-21 10:30:00,80.07,80.09,80.07,80.07,5900.0,61.558,61.5734,61.558,61.558,5900.0
2015-05-21 10:40:00,80.08,80.1,80.07,80.08,15500.0,61.5657,61.581,61.558,61.5657,15500.0
2015-05-21 10:50:00,80.08,80.08,80.06,80.07,17700.0,61.5657,61.5657,61.5503,61.558,17700.0
2015-05-21 11:00:00,80.06,80.08,80.06,80.07,5300.0,61.5503,61.5657,61.5503,61.558,5300.0
2015-05-21 11:10:00,80.09,80.09,80.06,80.07,7500.0,61.5734,61.5734,61.5503,61.558,7500.0
2015-05-21 11:20:00,80.09,80.11,80.07,80.1,56700.0,61.5734,61.5887,61.558,61.581,56700.0
2015-05-21 11:30:00,80.1,80.11,80.09,80.1,51100.0,61.581,61.5887,61.5734,61.581,51100.0
2015-05-21 11:40:00,80.09,80.1,80.09,80.1,10800.0,61.5734,61.581,61.5734,61.581,10800.0
2015-05-21 11:50:00,80.1,80.1,80.09,80.1,5400.0,61.581,61.581,61.5734,61.581,5400.0
2015-05-21 12:00:00,80.09,80.1,80.09,80.1,4800.0,61.5734,61.581,61.5734,61.581,4800.0
2015-05-21 12:10:00,80.1,80.1,80.09,80.1,5500.0,61.581,61.581,61.5734,61.581,5500.0
2015-05-21 12:20:00,80.1,80.1,80.09,80.1,34100.0,61.581,61.581,61.5734,61.581,34100.0
2015-05-21 12:30:00,80.1,80.11,80.09,80.09,42800.0,61.581,61.5887,61.5734,61.5734,42800.0
2015-05-21 12:40:00,80.1,80.12,80.09,80.12,18300.0,61.581,61.5964,61.5734,61.5964,18300.0
2015-05-21 12:50:00,80.12,80.12,80.09,80.1,12500.0,61.5964,61.5964,61.5734,61.581,12500.0
2015-05-21 13:00:00,80.09,80.11,80.09,80.11,58100.0,61.5734,61.5887,61.5734,61.5887,58100.0
2015-05-21 13:10:00,80.11,80.11,80.1,80.1,409000.0,61.5887,61.5887,61.581,61.581,409000.0
2015-05-21 13:20:00,80.11,80.13,80.1,80.12,66500.0,61.5887,61.6041,61.581,61.5964,66500.0
2015-05-21 13:30:00,80.12,80.13,80.11,80.12,31500.0,61.5964,61.6041,61.5887,61.5964,31500.0
2015-05-21 13:40:00,80.12,80.13,80.11,80.12,7200.0,61.5964,61.6041,61.5887,61.5964,7200.0
2015-05-21 13:50:00,80.12,80.12,80.09,80.11,609900.0,61.5964,61.5964,61.5734,61.5887,609900.0
2015-05-21 14:00:00,80.11,80.11,80.1,80.1,16300.0,61.5887,61.5887,61.581,61.581,16300.0
2015-05-21 14:10:00,80.1,80.16,80.09,80.11,183100.0,61.581,61.6272,61.5734,61.5887,183100.0
2015-05-21 14:20:00,80.11,80.13,80.11,80.12,180000.0,61.5887,61.6041,61.5887,61.5964,180000.0
2015-05-21 14:30:00,80.12,80.13,80.11,80.12,9500.0,61.5964,61.6041,61.5887,61.5964,9500.0
2015-05-21 14:40:00,80.13,80.13,80.11,80.12,5900.0,61.6041,61.6041,61.5887,61.5964,5900.0
2015-05-21 14:50:00,80.12,80.13,80.11,80.12,25600.0,61.5964,61.6041,61.5887,61.5964,25600.0
2015-05-21 15:00:00,80.12,80.13,80.11,80.12,47100.0,61.5964,61.6041,61.5887,61.5964,47100.0
2015-05-21 15:10:00,80.11,80.12,80.11,80.12,5600.0,61.5887,61.5964,61.5887,61.5964,5600.0
2015-05-21 15:20:00,80.12,80.13,80.11,80.13,16600.0,61.5964,61.6041,61.5887,61.6041,16600.0
2015-05-21 15:30:00,80.12,80.13,80.11,80.11,18500.0,61.5964,61.6041,61.5887,61.5887,18500.0
2015-05-21 15:40:00,80.12,80.13,80.11,80.12,14900.0,61.5964,61.6041,61.5887,61.5964,14900.0
2015-05-21 15:50:00,80.12,80.13,80.11,80.13,36900.0,61.5964,61.6041,61.5887,61.6041,36900.0
2015-05-22 09:30:00,80.03,80.05,80.0,80.01,18700.0,61.5272,61.5426,61.5042,61.5119,18700.0
2015-05-22 09:40:00,80.02,80.03,80.0,80.03,6200.0,61.5195,61.5272,61.5042,61.5272,6200.0
2015-05-22 09:50:00,80.04,80.04,80.01,80.03,1600.0,61.5349,61.5349,61.5119,61.5272,1600.0
2015-05-22 10:00:00,80.03,80.03,80.01,80.02,7700.0,61.5272,61.5272,61.5119,61.5195,7700.0
2015-05-22 10:10:00,80.01,80.02,80.01,80.01,7400.0,61.5119,61.5195,61.5119,61.5119,7400.0
2015-05-22 10:20:00,80.02,80.02,80.01,80.01,4400.0,61.5195,61.5195,61.5119,61.5119,4400.0
2015-05-22 10:30:00,80.02,80.02,80.01,80.01,2800.0,61.5195,61.5195,61.5119,61.5119,2800.0
2015-05-22 10:40:00,80.02,80.02,80.01,80.01,7500.0,61.5195,61.5195,61.5119,61.5119,7500.0
2015-05-22 10:50:00,80.02,80.03,80.0,80.03,20500.0,61.5195,61.5272,61.5042,61.5272,20500.0
2015-05-22 11:00:00,80.01,80.02,79.98,79.99,22600.0,61.5119,61.5195,61.4888,61.4965,22600.0
2015-05-22 11:10:00,80.0,80.01,79.98,80.0,6400.0,61.5042,61.5119,61.4888,61.5042,6400.0
2015-05-22 11:20:00,80.0,80.01,79.99,80.01,5100.0,61.5042,61.5119,61.4965,61.5119,5100.0
2015-05-22 11:30:00,80.01,80.01,80.0,80.01,2900.0,61.5119,61.5119,61.5042,61.5119,2900.0
2015-05-22 11:40:00,80.01,80.01,80.0,80.01,3800.0,61.5119,61.5119,61.5042,61.5119,3800.0
2015-05-22 11:50:00,80.01,80.01,79.98,80.0,6400.0,61.5119,61.5119,61.4888,61.5042,6400.0
2015-05-22 12:00:00,80.0,80.0,79.98,79.98,16800.0,61.5042,61.5042,61.4888,61.4888,16800.0
2015-05-22 12:10:00,79.98,79.99,79.97,79.98,5900.0,61.4888,61.4965,61.4811,61.4888,5900.0
2015-05-22 12:20:00,79.98,79.99,79.96,79.97,103600.0,61.4888,61.4965,61.4734,61.4811,103600.0
2015-05-22 12:30:00,79.98,79.98,79.97,79.98,14600.0,61.4888,61.4888,61.4811,61.4888,14600.0
2015-05-22 12:40:00,79.97,79.98,79.97,79.98,2900.0,61.4811,61.4888,61.4811,61.4888,2900.0
2015-05-22 12:50:00,79.97,79.99,79.97,79.97,9200.0,61.4811,61.4965,61.4811,61.4811,9200.0
2015-05-22 13:00:00,79.97,79.98,79.97,79.98,6900.0,61.4811,61.4888,61.4811,61.4888,6900.0
2015-05-22 13:10:00,79.97,79.98,79.97,79.98,112300.0,61.4811,61.4888,61.4811,61.4888,112300.0
2015-05-22 13:20:00,79.98,79.98,79.97,79.98,9700.0,61.4888,61.4888,61.4811,61.4888,9700.0
2015-05-22 13:30:00,79.97,79.98,79.97,79.98,2200.0,61.4811,61.4888,61.4811,61.4888,2200.0
2015-05-22 13:40:00,79.98,79.99,79.97,79.99,24200.0,61.4888,61.4965,61.4811,61.4965,24200.0
2015-05-22 13:50:00,79.98,79.99,79.98,79.99,4700.0,61.4888,61.4965,61.4888,61.4965,4700.0
2015-05-22 14:00:00,79.99,79.99,79.98,79.98,7700.0,61.4965,61.4965,61.4888,61.4888,7700.0
2015-05-22 14:10:00,79.98,79.99,79.98,79.98,4200.0,61.4888,61.4965,61.4888,61.4888,4200.0
2015-05-22 14:20:00,79.99,79.99,79.98,79.98,13400.0,61.4965,61.4965,61.4888,61.4888,13400.0
2015-05-22 14:30:00,79.98,79.99,79.98,79.98,3900.0,61.4888,61.4965,61.4888,61.4888,3900.0
2015-05-22 14:40:00,79.98,79.99,79.98,79.98,10700.0,61.4888,61.4965,61.4888,61.4888,10700.0
2015-05-22 14:50:00,79.99,79.99,79.97,79.97,20900.0,61.4965,61.4965,61.4811,61.4811,20900.0
2015-05-22 15:00:00,79.98,79.98,79.97,79.97,3700.0,61.4888,61.4888,61.4811,61.4811,3700.0
2015-05-22 15:10:00,79.98,79.98,79.97,79.97,5800.0,61.4888,61.4888,61.4811,61.4811,5800.0
2015-05-22 15:20:00,79.97,79.98,79.97,79.97,14900.0,61.4811,61.4888,61.4811,61.4811,14900.0
2015-05-22 15:30:00,79.98,79.98,79.97,79.98,2300.0,61.4888,61.4888,61.4811,61.4888,2300.0
2015-05-22 15:40:00,79.98,79.98,79.96,79.96,7000.0,61.4888,61.4888,61.4734,61.4734,7000.0
2015-05-22 15:50:00,79.96,79.98,79.96,79.98,6500.0,61.4734,61.4888,61.4734,61.4888,6500.0
2015-05-26 09:30:00,79.94,79.94,79.9,79.93,25100.0,61.458,61.458,61.4273,61.4504,25100.0
2015-05-26 09:40:00,79.94,79.95,79.91,79.95,4900.0,61.458,61.4657,61.435,61.4657,4900.0
2015-05-26 09:50:00,79.95,79.96,79.93,79.96,3500.0,61.4657,61.4734,61.4504,61.4734,3500.0
2015-05-26 10:00:00,79.94,79.96,79.93,79.94,22800.0,61.458,61.4734,61.4504,61.458,22800.0
2015-05-26 10:10:00,79.94,79.95,79.92,79.94,6800.0,61.458,61.4657,61.4427,61.458,6800.0
2015-05-26 10:20:00,79.94,79.95,79.93,79.95,7300.0,61.458,61.4657,61.4504,61.4657,7300.0
2015-05-26 10:30:00,79.95,79.97,79.94,79.96,10800.0,61.4657,61.4811,61.458,61.4734,10800.0
2015-05-26 10:40:00,79.97,79.97,79.96,79.96,6100.0,61.4811,61.4811,61.4734,61.4734,6100.0
2015-05-26 10:50:00,79.96,79.98,79.95,79.96,14500.0,61.4734,61.4888,61.4657,61.4734,14500.0
2015-05-26 11:00:00,79.96,80.0,79.96,79.98,12800.0,61.4734,61.5042,61.4734,61.4888,12800.0
2015-05-26 11:10:00,79.99,80.0,79.97,80.0,7900.0,61.4965,61.5042,61.4811,61.5042,7900.0
2015-05-26 11:20:00,80.0,80.0,79.99,80.0,7700.0,61.5042,61.5042,61.4965,61.5042,7700.0
2015-05-26 11:30:00,80.0,80.0,79.99,80.0,6400.0,61.5042,61.5042,61.4965,61.5042,6400.0
2015-05-26 11:40:00,80.0,80.01,79.99,80.01,8500.0,61.5042,61.5119,61.4965,61.5119,8500.0
2015-05-26 11:50:00,80.01,80.02,80.0,80.01,7900.0,61.5119,61.5195,61.5042,61.5119,7900.0
2015-05-26 12:00:00,80.01,80.02,80.0,80.0,26300.0,61.5119,61.5195,61.5042,61.5042,26300.0
2015-05-26 12:10:00,80.01,80.01,79.99,80.0,21300.0,61.5119,61.5119,61.4965,61.5042,21300.0
2015-05-26 12:20:00,80.0,80.0,79.99,79.99,4400.0,61.5042,61.5042,61.4965,61.4965,4400.0
2015-05-26 12:30:00,80.0,80.0,79.98,79.98,24100.0,61.5042,61.5042,61.4888,61.4888,24100.0
2015-05-26 12:40:00,79.97,79.99,79.97,79.98,27600.0,61.4811,61.4965,61.4811,61.4888,27600.0
2015-05-26 12:50:00,79.97,79.97,79.96,79.97,4500.0,61.4811,61.4811,61.4734,61.4811,4500.0
2015-05-26 13:00:00,79.97,80.01,79.96,80.01,26300.0,61.4811,61.5119,61.4734,61.5119,26300.0
2015-05-26 13:10:00,80.0,80.03,80.0,80.01,15300.0,61.5042,61.5272,61.5042,61.5119,15300.0
2015-05-26 13:20:00,80.01,80.03,80.0,80.01,9100.0,61.5119,61.5272,61.5042,61.5119,9100.0
2015-05-26 13:30:00,80.01,80.03,80.01,80.01,4200.0,61.5119,61.5272,61.5119,61.5119,4200.0
2015-05-26 13:40:00,80.01,80.02,80.01,80.02,12900.0,61.5119,61.5195,61.5119,61.5195,12900.0
2015-05-26 13:50:00,80.02,80.02,80.0,80.02,10500.0,61.5195,61.5195,61.5042,61.5195,10500.0
2015-05-26 14:00:00,80.02,80.03,80.01,80.03,26100.0,61.5195,61.5272,61.5119,61.5272,26100.0
2015-05-26 14:10:00,80.03,80.03,80.02,80.03,11500.0,61.5272,61.5272,61.5195,61.5272,11500.0
2015-05-26 14:20:00,80.02,80.04,80.02,80.04,7500.0,61.5195,61.5349,61.5195,61.5349,7500.0
2015-05-26 14:30:00,80.03,80.05,80.02,80.03,23000.0,61.5272,61.5426,61.5195,61.5272,23000.0
2015-05-26 14:40:00,80.05,80.05,80.03,80.05,12900.0,61.5426,61.5426,61.5272,61.5426,12900.0
2015-05-26 14:50:00,80.05,80.06,80.02,80.04,52200.0,61.5426,61.5503,61.5195,61.5349,52200.0
2015-05-26 15:00:00,80.04,80.04,80.02,80.03,19400.0,61.5349,61.5349,61.5195,61.5272,19400.0
2015-05-26 15:10:00,80.03,80.04,80.02,80.04,20200.0,61.5272,61.5349,61.5195,61.5349,20200.0
2015-05-26 15:20:00,80.03,80.03,80.02,80.03,10800.0,61.5272,61.5272,61.5195,61.5272,10800.0
2015-05-26 15:30:00,80.03,80.03,80.02,80.02,11500.0,61.5272,61.5272,61.5195,61.5195,11500.0
2015-05-26 15:40:00,80.02,80.03,80.02,80.02,16800.0,61.5195,61.5272,61.5195,61.5195,16800.0
2015-05-26 15:50:00,80.02,80.05,80.02,80.04,71400.0,61.5195,61.5426,61.5195,61.5349,71400.0
2015-05-27 09:30:00,80.0,80.07,80.0,80.07,14000.0,61.5042,61.558,61.5042,61.558,14000.0
2015-05-27 09:40:00,80.02,80.05,80.01,80.05,47000.0,61.5195,61.5426,61.5119,61.5426,47000.0
2015-05-27 09:50:00,80.04,80.04,79.97,80.0,13400.0,61.5349,61.5349,61.4811,61.5042,13400.0
2015-05-27 10:00:00,80.0,80.01,79.98,80.0,15700.0,61.5042,61.5119,61.4888,61.5042,15700.0
2015-05-27 10:10:00,80.0,80.01,79.97,79.98,11700.0,61.5042,61.5119,61.4811,61.4888,11700.0
2015-05-27 10:20:00,79.98,80.02,79.97,79.97,12500.0,61.4888,61.5195,61.4811,61.4811,12500.0
2015-05-27 10:30:00,79.99,80.0,79.97,79.97,11900.0,61.4965,61.5042,61.4811,61.4811,11900.0
2015-05-27 10:40:00,79.97,79.99,79.97,79.97,15800.0,61.4811,61.4965,61.4811,61.4811,15800.0
2015-05-27 10:50:00,79.98,79.99,79.97,79.97,12700.0,61.4888,61.4965,61.4811,61.4811,12700.0
2015-05-27 11:00:00,79.99,80.02,79.98,80.01,2800.0,61.4965,61.5195,61.4888,61.5119,2800.0
2015-05-27 11:10:00,80.02,80.02,79.97,80.0,14500.0,61.5195,61.5195,61.4811,61.5042,14500.0
2015-05-27 11:20:00,80.02,80.02,79.99,80.0,7300.0,61.5195,61.5195,61.4965,61.5042,7300.0
2015-05-27 11:30:00,79.99,80.01,79.99,80.0,10900.0,61.4965,61.5119,61.4965,61.5042,10900.0
2015-05-27 11:40:00,80.0,80.01,80.0,80.01,18000.0,61.5042,61.5119,61.5042,61.5119,18000.0
2015-05-27 11:50:00,80.01,80.01,80.0,80.01,5900.0,61.5119,61.5119,61.5042,61.5119,5900.0
2015-05-27 12:00:00,80.01,80.04,79.99,80.01,286000.0,61.5119,61.5349,61.4965,61.5119,286000.0
2015-05-27 12:10:00,80.01,80.02,79.99,80.0,15600.0,61.5119,61.5195,61.4965,61.5042,15600.0
2015-05-27 12:20:00,80.01,80.01,80.0,80.01,2900.0,61.5119,61.5119,61.5042,61.5119,2900.0
2015-05-27 12:30:00,80.01,80.01,80.0,80.01,12000.0,61.5119,61.5119,61.5042,61.5119,12000.0
2015-05-27 12:40:00,80.01,80.02,80.0,80.02,16600.0,61.5119,61.5195,61.5042,61.5195,16600.0
2015-05-27 12:50:00,80.01,80.02,80.0,80.01,13200.0,61.5119,61.5195,61.5042,61.5119,13200.0
2015-05-27 13:00:00,80.01,80.02,80.0,80.01,4100.0,61.5119,61.5195,61.5042,61.5119,4100.0
2015-05-27 13:10:00,80.01,80.03,80.01,80.03,10200.0,61.5119,61.5272,61.5119,61.5272,10200.0
2015-05-27 13:20:00,80.03,80.03,80.02,80.03,4700.0,61.5272,61.5272,61.5195,61.5272,4700.0
2015-05-27 13:30:00,80.03,80.03,80.02,80.03,4500.0,61.5272,61.5272,61.5195,61.5272,4500.0
2015-05-27 13:40:00,80.03,80.03,80.02,80.03,3500.0,61.5272,61.5272,61.5195,61.5272,3500.0
2015-05-27 13:50:00,80.03,80.03,80.02,80.02,6200.0,61.5272,61.5272,61.5195,61.5195,6200.0
2015-05-27 14:00:00,80.02,80.03,80.02,80.02,5700.0,61.5195,61.5272,61.5195,61.5195,5700.0
2015-05-27 14:10:00,80.03,80.03,80.02,80.02,7400.0,61.5272,61.5272,61.5195,61.5195,7400.0
2015-05-27 14:20:00,80.02,80.03,80.02,80.02,2400.0,61.5195,61.5272,61.5195,61.5195,2400.0
2015-05-27 14:30:00,80.03,80.04,80.02,80.03,34300.0,61.5272,61.5349,61.5195,61.5272,34300.0
2015-05-27 14:40:00,80.03,80.04,80.02,80.03,17400.0,61.5272,61.5349,61.5195,61.5272,17400.0
2015-05-27 14:50:00,80.04,80.04,80.02,80.04,3400.0,61.5349,61.5349,61.5195,61.5349,3400.0
2015-05-27 15:00:00,80.03,80.04,80.02,80.04,28400.0,61.5272,61.5349,61.5195,61.5349,28400.0
2015-05-27 15:10:00,80.04,80.04,80.02,80.03,24400.0,61.5349,61.5349,61.5195,61.5272,24400.0
2015-05-27 15:20:00,80.03,80.05,80.02,80.03,23100.0,61.5272,61.5426,61.5195,61.5272,23100.0
2015-05-27 15:30:00,80.04,80.05,80.03,80.03,3500.0,61.5349,61.5426,61.5272,61.5272,3500.0
2015-05-27 15:40:00,80.04,80.05,80.03,80.04,27800.0,61.5349,61.5426,61.5272,61.5349,27800.0
2015-05-27 15:50:00,80.05,80.06,80.03,80.04,49300.0,61.5426,61.5503,61.5272,61.5349,49300.0
2015-05-28 09:30:00,80.06,80.06,80.01,80.03,41300.0,61.5503,61.5503,61.5119,61.5272,41300.0
2015-05-28 09:40:00,80.04,80.05,80.03,80.04,37600.0,61.5349,61.5426,61.5272,61.5349,37600.0
2015-05-28 09:50:00,80.06,80.08,80.04,80.05,11800.0,61.5503,61.5657,61.5349,61.5426,11800.0
2015-05-28 10:00:00,80.06,80.07,80.05,80.07,5500.0,61.5503,61.558,61.5426,61.558,5500.0
2015-05-28 10:10:00,80.07,80.08,80.06,80.07,3900.0,61.558,61.5657,61.5503,61.558,3900.0
2015-05-28 10:20:00,80.08,80.08,80.05,80.07,2000.0,61.5657,61.5657,61.5426,61.558,2000.0
2015-05-28 10:30:00,80.08,80.08,80.06,80.07,700.0,61.5657,61.5657,61.5503,61.558,700.0
2015-05-28 10:40:00,80.07,80.07,80.04,80.06,2700.0,61.558,61.558,61.5349,61.5503,2700.0
2015-05-28 10:50:00,80.05,80.06,80.04,80.05,1100.0,61.5426,61.5503,61.5349,61.5426,1100.0
2015-05-28 11:00:00,80.06,80.07,80.04,80.07,11600.0,61.5503,61.558,61.5349,61.558,11600.0
2015-05-28 11:10:00,80.07,80.07,80.05,80.07,5200.0,61.558,61.558,61.5426,61.558,5200.0
2015-05-28 11:20:00,80.06,80.07,80.04,80.04,6500.0,61.5503,61.558,61.5349,61.5349,6500.0
2015-05-28 11:30:00,80.06,80.07,80.04,80.06,9700.0,61.5503,61.558,61.5349,61.5503,9700.0
2015-05-28 11:40:00,80.06,80.07,80.05,80.06,8200.0,61.5503,61.558,61.5426,61.5503,8200.0
2015-05-28 11:50:00,80.06,80.07,80.06,80.07,3000.0,61.5503,61.558,61.5503,61.558,3000.0
2015-05-28 12:00:00,80.07,80.07,80.06,80.06,9100.0,61.558,61.558,61.5503,61.5503,9100.0
2015-05-28 12:10:00,80.06,80.08,80.06,80.08,2600.0,61.5503,61.5657,61.5503,61.5657,2600.0
2015-05-28 12:20:00,80.08,80.08,80.07,80.08,4900.0,61.5657,61.5657,61.558,61.5657,4900.0
2015-05-28 12:30:00,80.08,80.08,80.06,80.06,9400.0,61.5657,61.5657,61.5503,61.5503,9400.0
2015-05-28 12:40:00,80.07,80.08,80.06,80.07,6900.0,61.558,61.5657,61.5503,61.558,6900.0
2015-05-28 12:50:00,80.08,80.08,80.06,80.07,4200.0,61.5657,61.5657,61.5503,61.558,4200.0
2015-05-28 13:00:00,80.06,80.08,80.06,80.08,2400.0,61.5503,61.5657,61.5503,61.5657,2400.0
2015-05-28 13:10:00,80.08,80.08,80.07,80.08,2000.0,61.5657,61.5657,61.558,61.5657,2000.0
2015-05-28 13:20:00,80.08,80.08,80.07,80.08,4100.0,61.5657,61.5657,61.558,61.5657,4100.0
2015-05-28 13:30:00,80.08,80.09,80.07,80.08,10600.0,61.5657,61.5734,61.558,61.5657,10600.0
2015-05-28 13:40:00,80.07,80.1,80.07,80.08,31200.0,61.558,61.581,61.558,61.5657,31200.0
2015-05-28 13:50:00,80.09,80.09,80.07,80.07,4200.0,61.5734,61.5734,61.558,61.558,4200.0
2015-05-28 14:00:00,80.08,80.09,80.07,80.08,9500.0,61.5657,61.5734,61.558,61.5657,9500.0
2015-05-28 14:10:00,80.07,80.09,80.07,80.08,5400.0,61.558,61.5734,61.558,61.5657,5400.0
2015-05-28 14:20:00,80.08,80.09,80.07,80.08,2200.0,61.5657,61.5734,61.558,61.5657,2200.0
2015-05-28 14:30:00,80.08,80.09,80.07,80.09,17400.0,61.5657,61.5734,61.558,61.5734,17400.0
2015-05-28 14:40:00,80.08,80.09,80.07,80.08,3900.0,61.5657,61.5734,61.558,61.5657,3900.0
2015-05-28 14:50:00,80.08,80.09,80.07,80.07,3500.0,61.5657,61.5734,61.558,61.558,3500.0
2015-05-28 15:00:00,80.08,80.09,80.07,80.08,3200.0,61.5657,61.5734,61.558,61.5657,3200.0
2015-05-28 15:10:00,80.08,80.09,80.07,80.08,6700.0,61.5657,61.5734,61.558,61.5657,6700.0
2015-05-28 15:20:00,80.08,80.09,80.07,80.08,4900.0,61.5657,61.5734,61.558,61.5657,4900.0
2015-05-28 15:30:00,80.08,80.09,80.07,80.08,13200.0,61.5657,61.5734,61.558,61.5657,13200.0
2015-05-28 15:40:00,80.07,80.09,80.07,80.08,13000.0,61.558,61.5734,61.558,61.5657,13000.0
2015-05-28 15:50:00,80.08,80.09,80.07,80.08,25700.0,61.5657,61.5734,61.558,61.5657,25700.0
2015-05-29 09:30:00,80.06,80.1,80.02,80.05,55300.0,61.5503,61.581,61.5195,61.5426,55300.0
2015-05-29 09:40:00,80.04,80.09,80.04,80.09,41500.0,61.5349,61.5734,61.5349,61.5734,41500.0
2015-05-29 09:50:00,80.09,80.09,80.05,80.07,36000.0,61.5734,61.5734,61.5426,61.558,36000.0
2015-05-29 10:00:00,80.06,80.06,80.04,80.05,10000.0,61.5503,61.5503,61.5349,61.5426,10000.0
2015-05-29 10:10:00,80.05,80.05,80.03,80.04,5000.0,61.5426,61.5426,61.5272,61.5349,5000.0
2015-05-29 10:20:00,80.04,80.05,80.03,80.04,3800.0,61.5349,61.5426,61.5272,61.5349,3800.0
2015-05-29 10:30:00,80.03,80.04,80.02,80.03,7800.0,61.5272,61.5349,61.5195,61.5272,7800.0
2015-05-29 10:40:00,80.03,80.04,80.02,80.02,5200.0,61.5272,61.5349,61.5195,61.5195,5200.0
2015-05-29 10:50:00,80.03,80.04,80.02,80.03,4100.0,61.5272,61.5349,61.5195,61.5272,4100.0
2015-05-29 11:00:00,80.02,80.05,80.02,80.04,8800.0,61.5195,61.5426,61.5195,61.5349,8800.0
2015-05-29 11:10:00,80.04,80.05,80.03,80.04,21900.0,61.5349,61.5426,61.5272,61.5349,21900.0
2015-05-29 11:20:00,80.05,80.05,80.04,80.05,5900.0,61.5426,61.5426,61.5349,61.5426,5900.0
2015-05-29 11:30:00,80.05,80.08,80.04,80.06,67700.0,61.5426,61.5657,61.5349,61.5503,67700.0
2015-05-29 11:40:00,80.06,80.06,80.05,80.05,7400.0,61.5503,61.5503,61.5426,61.5426,7400.0
2015-05-29 11:50:00,80.06,80.07,80.05,80.07,8700.0,61.5503,61.558,61.5426,61.558,8700.0
2015-05-29 12:00:00,80.07,80.07,80.06,80.07,4800.0,61.558,61.558,61.5503,61.558,4800.0
2015-05-29 12:10:00,80.06,80.07,80.06,80.07,7000.0,61.5503,61.558,61.5503,61.558,7000.0
2015-05-29 12:20:00,80.06,80.09,80.06,80.09,2900.0,61.5503,61.5734,61.5503,61.5734,2900.0
2015-05-29 12:30:00,80.09,80.1,80.08,80.09,4600.0,61.5734,61.581,61.5657,61.5734,4600.0
2015-05-29 12:40:00,80.09,80.1,80.07,80.07,10200.0,61.5734,61.581,61.558,61.558,10200.0
2015-05-29 12:50:00,80.06,80.08,80.06,80.08,3400.0,61.5503,61.5657,61.5503,61.5657,3400.0
2015-05-29 13:00:00,80.07,80.08,80.06,80.08,28200.0,61.558,61.5657,61.5503,61.5657,28200.0
2015-05-29 13:10:00,80.07,80.08,80.06,80.07,9600.0,61.558,61.5657,61.5503,61.558,9600.0
2015-05-29 13:20:00,80.07,80.08,80.07,80.07,3300.0,61.558,61.5657,61.558,61.558,3300.0
2015-05-29 13:30:00,80.07,80.08,80.07,80.07,5400.0,61.558,61.5657,61.558,61.558,5400.0
2015-05-29 13:40:00,80.08,80.08,80.07,80.08,10300.0,61.5657,61.5657,61.558,61.5657,10300.0
2015-05-29 13:50:00,80.07,80.08,80.07,80.07,5700.0,61.558,61.5657,61.558,61.558,5700.0
2015-05-29 14:00:00,80.07,80.09,80.07,80.08,10300.0,61.558,61.5734,61.558,61.5657,10300.0
2015-05-29 14:10:00,80.09,80.09,80.07,80.08,7700.0,61.5734,61.5734,61.558,61.5657,7700.0
2015-05-29 14:20:00,80.09,80.09,80.07,80.07,12700.0,61.5734,61.5734,61.558,61.558,12700.0
2015-05-29 14:30:00,80.07,80.09,80.07,80.08,23800.0,61.558,61.5734,61.558,61.5657,23800.0
2015-05-29 14:40:00,80.08,80.09,80.08,80.08,3800.0,61.5657,61.5734,61.5657,61.5657,3800.0
2015-05-29 14:50:00,80.08,80.09,80.08,80.09,7800.0,61.5657,61.5734,61.5657,61.5734,7800.0
2015-05-29 15:00:00,80.08,80.09,80.08,80.09,1900.0,61.5657,61.5734,61.5657,61.5734,1900.0
2015-05-29 15:10:00,80.08,80.09,80.07,80.07,16300.0,61.5657,61.5734,61.558,61.558,16300.0
2015-05-29 15:20:00,80.07,80.08,80.07,80.08,9800.0,61.558,61.5657,61.558,61.5657,9800.0
2015-05-29 15:30:00,80.07,80.08,80.04,80.05,39300.0,61.558,61.5657,61.5349,61.5426,39300.0
2015-05-29 15:40:00,80.06,80.06,80.04,80.05,11500.0,61.5503,61.5503,61.5349,61.5426,11500.0
2015-05-29 15:50:00,80.06,80.07,80.04,80.07,12800.0,61.5503,61.558,61.5349,61.558,12800.0
2015-06-01 09:30:00,79.97,79.97,79.93,79.95,33608.0,61.5796,61.5796,61.5488,61.5642,33608.0
2015-06-01 09:40:00,79.94,79.98,79.93,79.95,24912.0,61.5565,61.5873,61.5488,61.5642,24912.0
2015-06-01 09:50:00,79.95,79.95,79.94,79.95,10360.0,61.5642,61.5642,61.5565,61.5642,10360.0
2015-06-01 10:00:00,79.95,79.95,79.93,79.93,34951.0,61.5642,61.5642,61.5488,61.5488,34951.0
2015-06-01 10:10:00,79.93,79.94,79.92,79.93,15639.0,61.5488,61.5565,61.5411,61.5488,15639.0
2015-06-01 10:20:00,79.93,79.93,79.92,79.93,6888.0,61.5488,61.5488,61.5411,61.5488,6888.0
2015-06-01 10:30:00,79.92,79.94,79.92,79.94,5570.0,61.5411,61.5565,61.5411,61.5565,5570.0
2015-06-01 10:40:00,79.93,79.95,79.93,79.93,5777.0,61.5488,61.5642,61.5488,61.5488,5777.0
2015-06-01 10:50:00,79.94,79.94,79.93,79.93,10731.0,61.5565,61.5565,61.5488,61.5488,10731.0
2015-06-01 11:00:00,79.93,79.94,79.93,79.94,18492.0,61.5488,61.5565,61.5488,61.5565,18492.0
2015-06-01 11:10:00,79.94,79.94,79.92,79.92,11746.0,61.5565,61.5565,61.5411,61.5411,11746.0
2015-06-01 11:20:00,79.92,79.93,79.92,79.93,4478.0,61.5411,61.5488,61.5411,61.5488,4478.0
2015-06-01 11:30:00,79.92,79.93,79.92,79.92,3962.0,61.5411,61.5488,61.5411,61.5411,3962.0
2015-06-01 11:40:00,79.92,79.93,79.92,79.93,1418.0,61.5411,61.5488,61.5411,61.5488,1418.0
2015-06-01 11:50:00,79.93,79.93,79.89,79.89,53441.0,61.5488,61.5488,61.518,61.518,53441.0
2015-06-01 12:00:00,79.9,79.9,79.89,79.9,3052.0,61.5257,61.5257,61.518,61.5257,3052.0
2015-06-01 12:10:00,79.89,79.9,79.88,79.88,34807.0,61.518,61.5257,61.5103,61.5103,34807.0
2015-06-01 12:20:00,79.88,79.89,79.88,79.88,1854.0,61.5103,61.518,61.5103,61.5103,1854.0
2015-06-01 12:30:00,79.88,79.89,79.88,79.89,5865.0,61.5103,61.518,61.5103,61.518,5865.0
2015-06-01 12:40:00,79.88,79.89,79.88,79.89,11122.0,61.5103,61.518,61.5103,61.518,11122.0
2015-06-01 12:50:00,79.88,79.89,79.88,79.89,5945.0,61.5103,61.518,61.5103,61.518,5945.0
2015-06-01 13:00:00,79.88,79.89,79.88,79.89,6296.0,61.5103,61.518,61.5103,61.518,6296.0
2015-06-01 13:10:00,79.88,79.88,79.87,79.87,22388.0,61.5103,61.5103,61.5026,61.5026,22388.0
2015-06-01 13:20:00,79.88,79.88,79.87,79.87,5909.0,61.5103,61.5103,61.5026,61.5026,5909.0
2015-06-01 13:30:00,79.87,79.88,79.87,79.88,4578.0,61.5026,61.5103,61.5026,61.5103,4578.0
2015-06-01 13:40:00,79.88,79.88,79.87,79.88,6005.0,61.5103,61.5103,61.5026,61.5103,6005.0
2015-06-01 13:50:00,79.88,79.88,79.86,79.87,44830.0,61.5103,61.5103,61.4949,61.5026,44830.0
2015-06-01 14:00:00,79.86,79.87,79.86,79.87,5414.0,61.4949,61.5026,61.4949,61.5026,5414.0
2015-06-01 14:10:00,79.86,79.87,79.86,79.87,8559.0,61.4949,61.5026,61.4949,61.5026,8559.0
2015-06-01 14:20:00,79.87,79.88,79.86,79.86,27086.0,61.5026,61.5103,61.4949,61.4949,27086.0
2015-06-01 14:30:00,79.87,79.87,79.86,79.86,21490.0,61.5026,61.5026,61.4949,61.4949,21490.0
2015-06-01 14:40:00,79.87,79.87,79.86,79.86,11910.0,61.5026,61.5026,61.4949,61.4949,11910.0
2015-06-01 14:50:00,79.87,79.87,79.86,79.86,12805.0,61.5026,61.5026,61.4949,61.4949,12805.0
2015-06-01 15:00:00,79.87,79.87,79.86,79.86,14613.0,61.5026,61.5026,61.4949,61.4949,14613.0
2015-06-01 15:10:00,79.86,79.87,79.86,79.87,18484.0,61.4949,61.5026,61.4949,61.5026,18484.0
2015-06-01 15:20:00,79.86,79.87,79.86,79.87,10947.0,61.4949,61.5026,61.4949,61.5026,10947.0
2015-06-01 15:30:00,79.86,79.88,79.86,79.86,50934.0,61.4949,61.5103,61.4949,61.4949,50934.0
2015-06-01 15:40:00,79.86,79.87,79.86,79.87,14001.0,61.4949,61.5026,61.4949,61.5026,14001.0
2015-06-01 15:50:00,79.87,79.87,79.86,79.87,8517.0,61.5026,61.5026,61.4949,61.5026,8517.0
2015-06-02 09:30:00,79.79,79.81,79.78,79.8,39540.0,61.441,61.4564,61.4333,61.4487,39540.0
2015-06-02 09:40:00,79.8,79.8,79.77,79.77,9139.0,61.4487,61.4487,61.4256,61.4256,9139.0
2015-06-02 09:50:00,79.77,79.78,79.76,79.77,18434.0,61.4256,61.4333,61.4179,61.4256,18434.0
2015-06-02 10:00:00,79.77,79.78,79.76,79.76,7254.0,61.4256,61.4333,61.4179,61.4179,7254.0
2015-06-02 10:10:00,79.76,79.77,79.76,79.76,3138.0,61.4179,61.4256,61.4179,61.4179,3138.0
2015-06-02 10:20:00,79.77,79.77,79.76,79.76,13306.0,61.4256,61.4256,61.4179,61.4179,13306.0
2015-06-02 10:30:00,79.77,79.77,79.76,79.76,9384.0,61.4256,61.4256,61.4179,61.4179,9384.0
2015-06-02 10:40:00,79.77,79.77,79.76,79.77,4575.0,61.4256,61.4256,61.4179,61.4256,4575.0
2015-06-02 10:50:00,79.76,79.77,79.76,79.77,7802.0,61.4179,61.4256,61.4179,61.4256,7802.0
2015-06-02 11:00:00,79.77,79.77,79.76,79.77,14727.0,61.4256,61.4256,61.4179,61.4256,14727.0
2015-06-02 11:10:00,79.76,79.77,79.76,79.76,4014.0,61.4179,61.4256,61.4179,61.4179,4014.0
2015-06-02 11:20:00,79.76,79.77,79.75,79.76,11157.0,61.4179,61.4256,61.4102,61.4179,11157.0
2015-06-02 11:30:00,79.76,79.77,79.76,79.77,10484.0,61.4179,61.4256,61.4179,61.4256,10484.0
2015-06-02 11:40:00,79.76,79.77,79.74,79.75,203061.0,61.4179,61.4256,61.4025,61.4102,203061.0
2015-06-02 11:50:00,79.75,79.75,79.74,79.75,15188.0,61.4102,61.4102,61.4025,61.4102,15188.0
2015-06-02 12:00:00,79.75,79.75,79.73,79.74,26141.0,61.4102,61.4102,61.3948,61.4025,26141.0
2015-06-02 12:10:00,79.75,79.75,79.74,79.75,8550.0,61.4102,61.4102,61.4025,61.4102,8550.0
2015-06-02 12:20:00,79.75,79.75,79.73,79.74,20363.0,61.4102,61.4102,61.3948,61.4025,20363.0
2015-06-02 12:30:00,79.74,79.75,79.73,79.74,13535.0,61.4025,61.4102,61.3948,61.4025,13535.0
2015-06-02 12:40:00,79.74,79.75,79.73,79.74,30058.0,61.4025,61.4102,61.3948,61.4025,30058.0
2015-06-02 12:50:00,79.75,79.76,79.74,79.74,8304.0,61.4102,61.4179,61.4025,61.4025,8304.0
2015-06-02 13:00:00,79.75,79.75,79.74,79.75,3329.0,61.4102,61.4102,61.4025,61.4102,3329.0
2015-06-02 13:10:00,79.74,79.75,79.74,79.74,2534.0,61.4025,61.4102,61.4025,61.4025,2534.0
2015-06-02 13:20:00,79.75,79.75,79.74,79.74,3617.0,61.4102,61.4102,61.4025,61.4025,3617.0
2015-06-02 13:30:00,79.74,79.75,79.74,79.74,6184.0,61.4025,61.4102,61.4025,61.4025,6184.0
2015-06-02 13:40:00,79.74,79.75,79.74,79.74,10110.0,61.4025,61.4102,61.4025,61.4025,10110.0
2015-06-02 13:50:00,79.74,79.75,79.73,79.75,10800.0,61.4025,61.4102,61.3948,61.4102,10800.0
2015-06-02 14:00:00,79.75,79.77,79.74,79.77,28659.0,61.4102,61.4256,61.4025,61.4256,28659.0
2015-06-02 14:10:00,79.77,79.77,79.75,79.76,10864.0,61.4256,61.4256,61.4102,61.4179,10864.0
2015-06-02 14:20:00,79.77,79.77,79.76,79.77,4028.0,61.4256,61.4256,61.4179,61.4256,4028.0
2015-06-02 14:30:00,79.77,79.77,79.76,79.77,3876.0,61.4256,61.4256,61.4179,61.4256,3876.0
2015-06-02 14:40:00,79.77,79.77,79.76,79.77,7028.0,61.4256,61.4256,61.4179,61.4256,7028.0
2015-06-02 14:50:00,79.77,79.77,79.76,79.76,9826.0,61.4256,61.4256,61.4179,61.4179,9826.0
2015-06-02 15:00:00,79.76,79.77,79.76,79.77,4065.0,61.4179,61.4256,61.4179,61.4256,4065.0
2015-06-02 15:10:00,79.76,79.77,79.74,79.76,24656.0,61.4179,61.4256,61.4025,61.4179,24656.0
2015-06-02 15:20:00,79.76,79.76,79.75,79.76,10606.0,61.4179,61.4179,61.4102,61.4179,10606.0
2015-06-02 15:30:00,79.76,79.77,79.75,79.77,12051.0,61.4179,61.4256,61.4102,61.4256,12051.0
2015-06-02 15:40:00,79.76,79.78,79.76,79.78,70130.0,61.4179,61.4333,61.4179,61.4333,70130.0
2015-06-02 15:50:00,79.78,79.78,79.76,79.76,13537.0,61.4333,61.4333,61.4179,61.4179,13537.0
2015-06-03 09:30:00,79.76,79.76,79.72,79.75,28721.0,61.4179,61.4179,61.3871,61.4102,28721.0
2015-06-03 09:40:00,79.73,79.75,79.72,79.75,6356.0,61.3948,61.4102,61.3871,61.4102,6356.0
2015-06-03 09:50:00,79.74,79.74,79.72,79.74,3868.0,61.4025,61.4025,61.3871,61.4025,3868.0
2015-06-03 10:00:00,79.72,79.73,79.7,79.7,16696.0,61.3871,61.3948,61.3717,61.3717,16696.0
2015-06-03 10:10:00,79.7,79.71,79.7,79.71,1485.0,61.3717,61.3794,61.3717,61.3794,1485.0
2015-06-03 10:20:00,79.7,79.72,79.7,79.71,6674.0,61.3717,61.3871,61.3717,61.3794,6674.0
2015-06-03 10:30:00,79.7,79.72,79.7,79.72,1655.0,61.3717,61.3871,61.3717,61.3871,1655.0
2015-06-03 10:40:00,79.72,79.73,79.71,79.73,5133.0,61.3871,61.3948,61.3794,61.3948,5133.0
2015-06-03 10:50:00,79.72,79.74,79.72,79.73,16100.0,61.3871,61.4025,61.3871,61.3948,16100.0
2015-06-03 11:00:00,79.73,79.74,79.73,79.73,6429.0,61.3948,61.4025,61.3948,61.3948,6429.0
2015-06-03 11:10:00,79.74,79.74,79.72,79.73,5766.0,61.4025,61.4025,61.3871,61.3948,5766.0
2015-06-03 11:20:00,79.72,79.73,79.71,79.71,36920.0,61.3871,61.3948,61.3794,61.3794,36920.0
2015-06-03 11:30:00,79.71,79.72,79.71,79.72,3430.0,61.3794,61.3871,61.3794,61.3871,3430.0
2015-06-03 11:40:00,79.71,79.72,79.7,79.71,17908.0,61.3794,61.3871,61.3717,61.3794,17908.0
2015-06-03 11:50:00,79.7,79.72,79.7,79.72,14590.0,61.3717,61.3871,61.3717,61.3871,14590.0
2015-06-03 12:00:00,79.72,79.74,79.72,79.73,91900.0,61.3871,61.4025,61.3871,61.3948,91900.0
2015-06-03 12:10:00,79.73,79.75,79.72,79.74,28317.0,61.3948,61.4102,61.3871,61.4025,28317.0
2015-06-03 12:20:00,79.74,79.74,79.72,79.72,32780.0,61.4025,61.4025,61.3871,61.3871,32780.0
2015-06-03 12:30:00,79.73,79.73,79.7,79.72,14259.0,61.3948,61.3948,61.3717,61.3871,14259.0
2015-06-03 12:40:00,79.71,79.71,79.69,79.7,18860.0,61.3794,61.3794,61.364,61.3717,18860.0
2015-06-03 12:50:00,79.69,79.7,79.69,79.7,4925.0,61.364,61.3717,61.364,61.3717,4925.0
2015-06-03 13:00:00,79.7,79.7,79.68,79.69,6371.0,61.3717,61.3717,61.3563,61.364,6371.0
2015-06-03 13:10:00,79.68,79.7,79.68,79.68,18383.0,61.3563,61.3717,61.3563,61.3563,18383.0
2015-06-03 13:20:00,79.7,79.71,79.69,79.7,6804.0,61.3717,61.3794,61.364,61.3717,6804.0
2015-06-03 13:30:00,79.7,79.71,79.69,79.69,2743.0,61.3717,61.3794,61.364,61.364,2743.0
2015-06-03 13:40:00,79.7,79.71,79.69,79.7,8865.0,61.3717,61.3794,61.364,61.3717,8865.0
2015-06-03 13:50:00,79.7,79.7,79.69,79.7,5477.0,61.3717,61.3717,61.364,61.3717,5477.0
2015-06-03 14:00:00,79.7,79.71,79.69,79.7,17920.0,61.3717,61.3794,61.364,61.3717,17920.0
2015-06-03 14:10:00,79.7,79.71,79.69,79.7,10426.0,61.3717,61.3794,61.364,61.3717,10426.0
2015-06-03 14:20:00,79.69,79.71,79.69,79.7,8141.0,61.364,61.3794,61.364,61.3717,8141.0
2015-06-03 14:30:00,79.7,79.71,79.69,79.7,6666.0,61.3717,61.3794,61.364,61.3717,6666.0
2015-06-03 14:40:00,79.7,79.7,79.69,79.69,5653.0,61.3717,61.3717,61.364,61.364,5653.0
2015-06-03 14:50:00,79.69,79.7,79.69,79.7,10862.0,61.364,61.3717,61.364,61.3717,10862.0
2015-06-03 15:00:00,79.7,79.7,79.68,79.69,16122.0,61.3717,61.3717,61.3563,61.364,16122.0
2015-06-03 15:10:00,79.68,79.69,79.68,79.69,5086.0,61.3563,61.364,61.3563,61.364,5086.0
2015-06-03 15:20:00,79.68,79.68,79.67,79.68,21762.0,61.3563,61.3563,61.3486,61.3563,21762.0
2015-06-03 15:30:00,79.68,79.68,79.67,79.67,26095.0,61.3563,61.3563,61.3486,61.3486,26095.0
2015-06-03 15:40:00,79.67,79.68,79.67,79.68,18966.0,61.3486,61.3563,61.3486,61.3563,18966.0
2015-06-03 15:50:00,79.67,79.68,79.65,79.65,28394.0,61.3486,61.3563,61.3332,61.3332,28394.0
2015-06-04 09:30:00,79.74,79.78,79.74,79.75,48244.0,61.4025,61.4333,61.4025,61.4102,48244.0
2015-06-04 09:40:00,79.74,79.75,79.71,79.73,9191.0,61.4025,61.4102,61.3794,61.3948,9191.0
2015-06-04 09:50:00,79.72,79.79,79.72,79.78,17373.0,61.3871,61.441,61.3871,61.4333,17373.0
2015-06-04 10:00:00,79.78,79.8,79.77,79.78,10819.0,61.4333,61.4487,61.4256,61.4333,10819.0
2015-06-04 10:10:00,79.78,79.78,79.75,79.76,13817.0,61.4333,61.4333,61.4102,61.4179,13817.0
2015-06-04 10:20:00,79.76,79.77,79.75,79.75,12843.0,61.4179,61.4256,61.4102,61.4102,12843.0
2015-06-04 10:30:00,79.76,79.77,79.74,79.75,2418.0,61.4179,61.4256,61.4025,61.4102,2418.0
2015-06-04 10:40:00,79.75,79.76,79.74,79.75,4551.0,61.4102,61.4179,61.4025,61.4102,4551.0
2015-06-04 10:50:00,79.76,79.76,79.75,79.76,3939.0,61.4179,61.4179,61.4102,61.4179,3939.0
2015-06-04 11:00:00,79.76,79.76,79.73,79.74,7601.0,61.4179,61.4179,61.3948,61.4025,7601.0
2015-06-04 11:10:00,79.73,79.73,79.72,79.72,7627.0,61.3948,61.3948,61.3871,61.3871,7627.0
2015-06-04 11:20:00,79.72,79.73,79.71,79.71,8130.0,61.3871,61.3948,61.3794,61.3794,8130.0
2015-06-04 11:30:00,79.71,79.72,79.71,79.71,3631.0,61.3794,61.3871,61.3794,61.3794,3631.0
2015-06-04 11:40:00,79.7,79.72,79.7,79.71,5668.0,61.3717,61.3871,61.3717,61.3794,5668.0
2015-06-04 11:50:00,79.71,79.71,79.68,79.68,4791.0,61.3794,61.3794,61.3563,61.3563,4791.0
2015-06-04 12:00:00,79.68,79.7,79.68,79.69,12436.0,61.3563,61.3717,61.3563,61.364,12436.0
2015-06-04 12:10:00,79.69,79.7,79.69,79.7,13102.0,61.364,61.3717,61.364,61.3717,13102.0
2015-06-04 12:20:00,79.7,79.72,79.7,79.71,4944.0,61.3717,61.3871,61.3717,61.3794,4944.0
2015-06-04 12:30:00,79.72,79.72,79.71,79.71,6415.0,61.3871,61.3871,61.3794,61.3794,6415.0
2015-06-04 12:40:00,79.72,79.73,79.71,79.73,6790.0,61.3871,61.3948,61.3794,61.3948,6790.0
2015-06-04 12:50:00,79.72,79.77,79.71,79.74,58687.0,61.3871,61.4256,61.3794,61.4025,58687.0
2015-06-04 13:00:00,79.73,79.75,79.73,79.73,8353.0,61.3948,61.4102,61.3948,61.3948,8353.0
2015-06-04 13:10:00,79.74,79.74,79.72,79.74,14299.0,61.4025,61.4025,61.3871,61.4025,14299.0
2015-06-04 13:20:00,79.73,79.74,79.72,79.72,1718.0,61.3948,61.4025,61.3871,61.3871,1718.0
2015-06-04 13:30:00,79.73,79.75,79.72,79.74,8752.0,61.3948,61.4102,61.3871,61.4025,8752.0
2015-06-04 13:40:00,79.74,79.77,79.74,79.77,18925.0,61.4025,61.4256,61.4025,61.4256,18925.0
2015-06-04 13:50:00,79.77,79.77,79.76,79.77,14463.0,61.4256,61.4256,61.4179,61.4256,14463.0
2015-06-04 14:00:00,79.76,79.77,79.76,79.76,12506.0,61.4179,61.4256,61.4179,61.4179,12506.0
2015-06-04 14:10:00,79.77,79.77,79.76,79.76,9831.0,61.4256,61.4256,61.4179,61.4179,9831.0
2015-06-04 14:20:00,79.77,79.77,79.76,79.76,7014.0,61.4256,61.4256,61.4179,61.4179,7014.0
2015-06-04 14:30:00,79.77,79.77,79.75,79.75,81446.0,61.4256,61.4256,61.4102,61.4102,81446.0
2015-06-04 14:40:00,79.75,79.76,79.75,79.75,7073.0,61.4102,61.4179,61.4102,61.4102,7073.0
2015-06-04 14:50:00,79.75,79.75,79.74,79.75,8716.0,61.4102,61.4102,61.4025,61.4102,8716.0
2015-06-04 15:00:00,79.75,79.75,79.74,79.74,2346.0,61.4102,61.4102,61.4025,61.4025,2346.0
2015-06-04 15:10:00,79.74,79.75,79.74,79.74,1277.0,61.4025,61.4102,61.4025,61.4025,1277.0
2015-06-04 15:20:00,79.74,79.75,79.74,79.75,14880.0,61.4025,61.4102,61.4025,61.4102,14880.0
2015-06-04 15:30:00,79.74,79.75,79.74,79.75,3597.0,61.4025,61.4102,61.4025,61.4102,3597.0
2015-06-04 15:40:00,79.74,79.75,79.73,79.75,19767.0,61.4025,61.4102,61.3948,61.4102,19767.0
2015-06-04 15:50:00,79.75,79.76,79.74,79.75,90924.0,61.4102,61.4179,61.4025,61.4102,90924.0
2015-06-05 09:30:00,79.62,79.63,79.57,79.59,77303.0,61.3101,61.3178,61.2716,61.287,77303.0
2015-06-05 09:40:00,79.59,79.6,79.52,79.53,68030.0,61.287,61.2947,61.2331,61.2408,68030.0
2015-06-05 09:50:00,79.52,79.55,79.52,79.54,17818.0,61.2331,61.2562,61.2331,61.2485,17818.0
2015-06-05 10:00:00,79.54,79.55,79.52,79.55,13791.0,61.2485,61.2562,61.2331,61.2562,13791.0
2015-06-05 10:10:00,79.54,79.55,79.54,79.55,16691.0,61.2485,61.2562,61.2485,61.2562,16691.0
2015-06-05 10:20:00,79.55,79.57,79.54,79.54,24481.0,61.2562,61.2716,61.2485,61.2485,24481.0
2015-06-05 10:30:00,79.55,79.57,79.54,79.56,2862.0,61.2562,61.2716,61.2485,61.2639,2862.0
2015-06-05 10:40:00,79.57,79.57,79.55,79.57,10005.0,61.2716,61.2716,61.2562,61.2716,10005.0
2015-06-05 10:50:00,79.56,79.57,79.54,79.54,23450.0,61.2639,61.2716,61.2485,61.2485,23450.0
2015-06-05 11:00:00,79.54,79.58,79.54,79.56,7544.0,61.2485,61.2793,61.2485,61.2639,7544.0
2015-06-05 11:10:00,79.57,79.57,79.56,79.57,50626.0,61.2716,61.2716,61.2639,61.2716,50626.0
2015-06-05 11:20:00,79.57,79.57,79.56,79.57,1737.0,61.2716,61.2716,61.2639,61.2716,1737.0
2015-06-05 11:30:00,79.57,79.58,79.56,79.58,25443.0,61.2716,61.2793,61.2639,61.2793,25443.0
2015-06-05 11:40:00,79.57,79.58,79.57,79.57,1243.0,61.2716,61.2793,61.2716,61.2716,1243.0
2015-06-05 11:50:00,79.57,79.58,79.57,79.58,4171.0,61.2716,61.2793,61.2716,61.2793,4171.0
2015-06-05 12:00:00,79.58,79.58,79.56,79.57,50268.0,61.2793,61.2793,61.2639,61.2716,50268.0
2015-06-05 12:10:00,79.56,79.57,79.56,79.57,3310.0,61.2639,61.2716,61.2639,61.2716,3310.0
2015-06-05 12:20:00,79.57,79.57,79.55,79.56,17451.0,61.2716,61.2716,61.2562,61.2639,17451.0
2015-06-05 12:30:00,79.56,79.58,79.55,79.56,15710.0,61.2639,61.2793,61.2562,61.2639,15710.0
2015-06-05 12:40:00,79.56,79.57,79.54,79.54,15493.0,61.2639,61.2716,61.2485,61.2485,15493.0
2015-06-05 12:50:00,79.54,79.56,79.54,79.55,11607.0,61.2485,61.2639,61.2485,61.2562,11607.0
2015-06-05 13:00:00,79.56,79.57,79.55,79.57,1413.0,61.2639,61.2716,61.2562,61.2716,1413.0
2015-06-05 13:10:00,79.57,79.58,79.56,79.56,7242.0,61.2716,61.2793,61.2639,61.2639,7242.0
2015-06-05 13:20:00,79.57,79.57,79.56,79.57,11365.0,61.2716,61.2716,61.2639,61.2716,11365.0
2015-06-05 13:30:00,79.56,79.57,79.55,79.55,16080.0,61.2639,61.2716,61.2562,61.2562,16080.0
2015-06-05 13:40:00,79.55,79.56,79.54,79.54,10508.0,61.2562,61.2639,61.2485,61.2485,10508.0
2015-06-05 13:50:00,79.54,79.55,79.52,79.52,23093.0,61.2485,61.2562,61.2331,61.2331,23093.0
2015-06-05 14:00:00,79.54,79.54,79.52,79.53,7820.0,61.2485,61.2485,61.2331,61.2408,7820.0
2015-06-05 14:10:00,79.53,79.53,79.51,79.51,21170.0,61.2408,61.2408,61.2254,61.2254,21170.0
2015-06-05 14:20:00,79.52,79.53,79.51,79.53,20335.0,61.2331,61.2408,61.2254,61.2408,20335.0
2015-06-05 14:30:00,79.52,79.53,79.52,79.53,22935.0,61.2331,61.2408,61.2331,61.2408,22935.0
2015-06-05 14:40:00,79.53,79.53,79.52,79.53,15486.0,61.2408,61.2408,61.2331,61.2408,15486.0
2015-06-05 14:50:00,79.52,79.53,79.52,79.53,10175.0,61.2331,61.2408,61.2331,61.2408,10175.0
2015-06-05 15:00:00,79.53,79.54,79.52,79.52,7704.0,61.2408,61.2485,61.2331,61.2331,7704.0
2015-06-05 15:10:00,79.52,79.55,79.52,79.54,4255.0,61.2331,61.2562,61.2331,61.2485,4255.0
2015-06-05 15:20:00,79.54,79.55,79.53,79.54,10330.0,61.2485,61.2562,61.2408,61.2485,10330.0
2015-06-05 15:30:00,79.54,79.55,79.53,79.53,6809.0,61.2485,61.2562,61.2408,61.2408,6809.0
2015-06-05 15:40:00,79.54,79.56,79.53,79.56,17151.0,61.2485,61.2639,61.2408,61.2639,17151.0
2015-06-05 15:50:00,79.56,79.56,79.54,79.55,26184.0,61.2639,61.2639,61.2485,61.2562,26184.0
2015-06-08 09:30:00,79.65,79.65,79.61,79.62,16165.0,61.3332,61.3332,61.3024,61.3101,16165.0
2015-06-08 09:40:00,79.63,79.64,79.6,79.63,4820.0,61.3178,61.3255,61.2947,61.3178,4820.0
2015-06-08 09:50:00,79.62,79.64,79.6,79.62,7135.0,61.3101,61.3255,61.2947,61.3101,7135.0
2015-06-08 10:00:00,79.63,79.63,79.61,79.62,18930.0,61.3178,61.3178,61.3024,61.3101,18930.0
2015-06-08 10:10:00,79.63,79.64,79.61,79.63,5682.0,61.3178,61.3255,61.3024,61.3178,5682.0
2015-06-08 10:20:00,79.63,79.65,79.62,79.64,24060.0,61.3178,61.3332,61.3101,61.3255,24060.0
2015-06-08 10:30:00,79.64,79.64,79.62,79.62,14548.0,61.3255,61.3255,61.3101,61.3101,14548.0
2015-06-08 10:40:00,79.62,79.64,79.62,79.64,5089.0,61.3101,61.3255,61.3101,61.3255,5089.0
2015-06-08 10:50:00,79.64,79.64,79.62,79.63,6144.0,61.3255,61.3255,61.3101,61.3178,6144.0
2015-06-08 11:00:00,79.63,79.64,79.62,79.63,11505.0,61.3178,61.3255,61.3101,61.3178,11505.0
2015-06-08 11:10:00,79.62,79.64,79.62,79.63,4218.0,61.3101,61.3255,61.3101,61.3178,4218.0
2015-06-08 11:20:00,79.62,79.64,79.62,79.63,6361.0,61.3101,61.3255,61.3101,61.3178,6361.0
2015-06-08 11:30:00,79.63,79.64,79.62,79.62,11608.0,61.3178,61.3255,61.3101,61.3101,11608.0
2015-06-08 11:40:00,79.64,79.65,79.64,79.65,25401.0,61.3255,61.3332,61.3255,61.3332,25401.0
2015-06-08 11:50:00,79.65,79.65,79.64,79.65,8764.0,61.3332,61.3332,61.3255,61.3332,8764.0
2015-06-08 12:00:00,79.65,79.65,79.64,79.65,5618.0,61.3332,61.3332,61.3255,61.3332,5618.0
2015-06-08 12:10:00,79.65,79.65,79.64,79.65,5951.0,61.3332,61.3332,61.3255,61.3332,5951.0
2015-06-08 12:20:00,79.65,79.65,79.64,79.65,14817.0,61.3332,61.3332,61.3255,61.3332,14817.0
2015-06-08 12:30:00,79.65,79.65,79.64,79.65,6462.0,61.3332,61.3332,61.3255,61.3332,6462.0
2015-06-08 12:40:00,79.65,79.65,79.64,79.65,6855.0,61.3332,61.3332,61.3255,61.3332,6855.0
2015-06-08 12:50:00,79.65,79.66,79.64,79.65,15085.0,61.3332,61.3409,61.3255,61.3332,15085.0
2015-06-08 13:00:00,79.65,79.65,79.63,79.63,14559.0,61.3332,61.3332,61.3178,61.3178,14559.0
2015-06-08 13:10:00,79.64,79.65,79.63,79.65,6796.0,61.3255,61.3332,61.3178,61.3332,6796.0
2015-06-08 13:20:00,79.64,79.66,79.64,79.66,2249.0,61.3255,61.3409,61.3255,61.3409,2249.0
2015-06-08 13:30:00,79.65,79.66,79.65,79.66,11984.0,61.3332,61.3409,61.3332,61.3409,11984.0
2015-06-08 13:40:00,79.66,79.67,79.65,79.66,4995.0,61.3409,61.3486,61.3332,61.3409,4995.0
2015-06-08 13:50:00,79.66,79.67,79.66,79.67,6391.0,61.3409,61.3486,61.3409,61.3486,6391.0
2015-06-08 14:00:00,79.66,79.72,79.66,79.7,48465.0,61.3409,61.3871,61.3409,61.3717,48465.0
2015-06-08 14:10:00,79.7,79.7,79.65,79.66,11291.0,61.3717,61.3717,61.3332,61.3409,11291.0
2015-06-08 14:20:00,79.65,79.66,79.65,79.65,6387.0,61.3332,61.3409,61.3332,61.3332,6387.0
2015-06-08 14:30:00,79.66,79.66,79.65,79.66,12077.0,61.3409,61.3409,61.3332,61.3409,12077.0
2015-06-08 14:40:00,79.65,79.66,79.64,79.65,28413.0,61.3332,61.3409,61.3255,61.3332,28413.0
2015-06-08 14:50:00,79.64,79.66,79.64,79.65,18068.0,61.3255,61.3409,61.3255,61.3332,18068.0
2015-06-08 15:00:00,79.65,79.65,79.62,79.64,15851.0,61.3332,61.3332,61.3101,61.3255,15851.0
2015-06-08 15:10:00,79.64,79.64,79.62,79.63,14450.0,61.3255,61.3255,61.3101,61.3178,14450.0
2015-06-08 15:20:00,79.63,79.63,79.62,79.63,24529.0,61.3178,61.3178,61.3101,61.3178,24529.0
2015-06-08 15:30:00,79.62,79.63,79.61,79.63,23649.0,61.3101,61.3178,61.3024,61.3178,23649.0
2015-06-08 15:40:00,79.62,79.62,79.59,79.6,30179.0,61.3101,61.3101,61.287,61.2947,30179.0
2015-06-08 15:50:00,79.59,79.61,79.59,79.59,41193.0,61.287,61.3024,61.287,61.287,41193.0
2015-06-09 09:30:00,79.55,79.57,79.54,79.56,24692.0,61.2562,61.2716,61.2485,61.2639,24692.0
2015-06-09 09:40:00,79.57,79.58,79.54,79.54,58205.0,61.2716,61.2793,61.2485,61.2485,58205.0
2015-06-09 09:50:00,79.55,79.55,79.53,79.54,5139.0,61.2562,61.2562,61.2408,61.2485,5139.0
2015-06-09 10:00:00,79.54,79.54,79.53,79.54,4804.0,61.2485,61.2485,61.2408,61.2485,4804.0
2015-06-09 10:10:00,79.54,79.54,79.53,79.53,1203.0,61.2485,61.2485,61.2408,61.2408,1203.0
2015-06-09 10:20:00,79.54,79.54,79.53,79.53,5099.0,61.2485,61.2485,61.2408,61.2408,5099.0
2015-06-09 10:30:00,79.54,79.54,79.53,79.54,9528.0,61.2485,61.2485,61.2408,61.2485,9528.0
2015-06-09 10:40:00,79.54,79.54,79.53,79.54,2938.0,61.2485,61.2485,61.2408,61.2485,2938.0
2015-06-09 10:50:00,79.53,79.54,79.53,79.53,5383.0,61.2408,61.2485,61.2408,61.2408,5383.0
2015-06-09 11:00:00,79.53,79.54,79.51,79.51,17911.0,61.2408,61.2485,61.2254,61.2254,17911.0
2015-06-09 11:10:00,79.51,79.51,79.49,79.49,25069.0,61.2254,61.2254,61.21,61.21,25069.0
2015-06-09 11:20:00,79.49,79.5,79.49,79.5,5095.0,61.21,61.2177,61.21,61.2177,5095.0
2015-06-09 11:30:00,79.5,79.5,79.49,79.5,5173.0,61.2177,61.2177,61.21,61.2177,5173.0
2015-06-09 11:40:00,79.5,79.51,79.49,79.51,12371.0,61.2177,61.2254,61.21,61.2254,12371.0
2015-06-09 11:50:00,79.51,79.51,79.5,79.5,8606.0,61.2254,61.2254,61.2177,61.2177,8606.0
2015-06-09 12:00:00,79.51,79.51,79.5,79.5,5851.0,61.2254,61.2254,61.2177,61.2177,5851.0
2015-06-09 12:10:00,79.5,79.51,79.49,79.49,9374.0,61.2177,61.2254,61.21,61.21,9374.0
2015-06-09 12:20:00,79.49,79.49,79.48,79.48,11256.0,61.21,61.21,61.2023,61.2023,11256.0
2015-06-09 12:30:00,79.48,79.49,79.45,79.46,35709.0,61.2023,61.21,61.1792,61.1869,35709.0
2015-06-09 12:40:00,79.46,79.48,79.45,79.48,6714.0,61.1869,61.2023,61.1792,61.2023,6714.0
2015-06-09 12:50:00,79.47,79.5,79.47,79.5,34068.0,61.1946,61.2177,61.1946,61.2177,34068.0
2015-06-09 13:00:00,79.49,79.5,79.49,79.49,6624.0,61.21,61.2177,61.21,61.21,6624.0
2015-06-09 13:10:00,79.5,79.5,79.49,79.49,4912.0,61.2177,61.2177,61.21,61.21,4912.0
2015-06-09 13:20:00,79.5,79.5,79.49,79.5,10527.0,61.2177,61.2177,61.21,61.2177,10527.0
2015-06-09 13:30:00,79.5,79.53,79.49,79.53,6435.0,61.2177,61.2408,61.21,61.2408,6435.0
2015-06-09 13:40:00,79.52,79.52,79.5,79.5,23734.0,61.2331,61.2331,61.2177,61.2177,23734.0
2015-06-09 13:50:00,79.5,79.51,79.5,79.5,6088.0,61.2177,61.2254,61.2177,61.2177,6088.0
2015-06-09 14:00:00,79.5,79.51,79.5,79.51,5907.0,61.2177,61.2254,61.2177,61.2254,5907.0
2015-06-09 14:10:00,79.5,79.51,79.5,79.5,8916.0,61.2177,61.2254,61.2177,61.2177,8916.0
2015-06-09 14:20:00,79.51,79.52,79.5,79.5,6121.0,61.2254,61.2331,61.2177,61.2177,6121.0
2015-06-09 14:30:00,79.52,79.52,79.48,79.48,17437.0,61.2331,61.2331,61.2023,61.2023,17437.0
2015-06-09 14:40:00,79.48,79.5,79.48,79.49,6357.0,61.2023,61.2177,61.2023,61.21,6357.0
2015-06-09 14:50:00,79.49,79.52,79.49,79.5,9442.0,61.21,61.2331,61.21,61.2177,9442.0
2015-06-09 15:00:00,79.51,79.52,79.47,79.48,18013.0,61.2254,61.2331,61.1946,61.2023,18013.0
2015-06-09 15:10:00,79.48,79.49,79.47,79.47,18863.0,61.2023,61.21,61.1946,61.1946,18863.0
2015-06-09 15:20:00,79.47,79.49,79.47,79.49,11683.0,61.1946,61.21,61.1946,61.21,11683.0
2015-06-09 15:30:00,79.47,79.5,79.47,79.49,13222.0,61.1946,61.2177,61.1946,61.21,13222.0
2015-06-09 15:40:00,79.49,79.49,79.47,79.47,4234.0,61.21,61.21,61.1946,61.1946,4234.0
2015-06-09 15:50:00,79.48,79.5,79.46,79.5,26077.0,61.2023,61.2177,61.1869,61.2177,26077.0
2015-06-10 09:30:00,79.49,79.5,79.45,79.5,18719.0,61.21,61.2177,61.1792,61.2177,18719.0
2015-06-10 09:40:00,79.5,79.5,79.49,79.5,3582.0,61.2177,61.2177,61.21,61.2177,3582.0
2015-06-10 09:50:00,79.5,79.5,79.49,79.5,10049.0,61.2177,61.2177,61.21,61.2177,10049.0
2015-06-10 10:00:00,79.49,79.52,79.48,79.5,20748.0,61.21,61.2331,61.2023,61.2177,20748.0
2015-06-10 10:10:00,79.5,79.51,79.49,79.49,2741.0,61.2177,61.2254,61.21,61.21,2741.0
2015-06-10 10:20:00,79.5,79.5,79.49,79.5,4493.0,61.2177,61.2177,61.21,61.2177,4493.0
2015-06-10 10:30:00,79.49,79.5,79.4,79.46,59570.0,61.21,61.2177,61.1407,61.1869,59570.0
2015-06-10 10:40:00,79.45,79.49,79.45,79.48,10273.0,61.1792,61.21,61.1792,61.2023,10273.0
2015-06-10 10:50:00,79.48,79.49,79.46,79.47,4601.0,61.2023,61.21,61.1869,61.1946,4601.0
2015-06-10 11:00:00,79.48,79.48,79.46,79.46,12739.0,61.2023,61.2023,61.1869,61.1869,12739.0
2015-06-10 11:10:00,79.47,79.48,79.45,79.46,28646.0,61.1946,61.2023,61.1792,61.1869,28646.0
2015-06-10 11:20:00,79.47,79.47,79.46,79.47,9683.0,61.1946,61.1946,61.1869,61.1946,9683.0
2015-06-10 11:30:00,79.47,79.47,79.46,79.46,10247.0,61.1946,61.1946,61.1869,61.1869,10247.0
2015-06-10 11:40:00,79.47,79.47,79.46,79.47,6511.0,61.1946,61.1946,61.1869,61.1946,6511.0
2015-06-10 11:50:00,79.47,79.47,79.46,79.47,8053.0,61.1946,61.1946,61.1869,61.1946,8053.0
2015-06-10 12:00:00,79.47,79.48,79.46,79.47,5891.0,61.1946,61.2023,61.1869,61.1946,5891.0
2015-06-10 12:10:00,79.46,79.48,79.46,79.46,6724.0,61.1869,61.2023,61.1869,61.1869,6724.0
2015-06-10 12:20:00,79.48,79.48,79.46,79.47,9731.0,61.2023,61.2023,61.1869,61.1946,9731.0
2015-06-10 12:30:00,79.47,79.48,79.46,79.47,9794.0,61.1946,61.2023,61.1869,61.1946,9794.0
2015-06-10 12:40:00,79.46,79.48,79.46,79.47,4682.0,61.1869,61.2023,61.1869,61.1946,4682.0
2015-06-10 12:50:00,79.48,79.48,79.46,79.48,3428.0,61.2023,61.2023,61.1869,61.2023,3428.0
2015-06-10 13:00:00,79.46,79.47,79.46,79.47,5012.0,61.1869,61.1946,61.1869,61.1946,5012.0
2015-06-10 13:10:00,79.46,79.47,79.46,79.47,6742.0,61.1869,61.1946,61.1869,61.1946,6742.0
2015-06-10 13:20:00,79.46,79.47,79.46,79.47,8589.0,61.1869,61.1946,61.1869,61.1946,8589.0
2015-06-10 13:30:00,79.47,79.47,79.46,79.46,5334.0,61.1946,61.1946,61.1869,61.1869,5334.0
2015-06-10 13:40:00,79.47,79.47,79.46,79.46,2828.0,61.1946,61.1946,61.1869,61.1869,2828.0
2015-06-10 13:50:00,79.46,79.47,79.46,79.46,7818.0,61.1869,61.1946,61.1869,61.1869,7818.0
2015-06-10 14:00:00,79.46,79.47,79.46,79.46,3447.0,61.1869,61.1946,61.1869,61.1869,3447.0
2015-06-10 14:10:00,79.47,79.47,79.45,79.45,5129.0,61.1946,61.1946,61.1792,61.1792,5129.0
2015-06-10 14:20:00,79.46,79.46,79.45,79.46,9107.0,61.1869,61.1869,61.1792,61.1869,9107.0
2015-06-10 14:30:00,79.45,79.48,79.45,79.48,15737.0,61.1792,61.2023,61.1792,61.2023,15737.0
2015-06-10 14:40:00,79.48,79.48,79.45,79.46,16811.0,61.2023,61.2023,61.1792,61.1869,16811.0
2015-06-10 14:50:00,79.45,79.46,79.45,79.46,4531.0,61.1792,61.1869,61.1792,61.1869,4531.0
2015-06-10 15:00:00,79.46,79.46,79.43,79.44,13909.0,61.1869,61.1869,61.1638,61.1715,13909.0
2015-06-10 15:10:00,79.44,79.45,79.43,79.43,8715.0,61.1715,61.1792,61.1638,61.1638,8715.0
2015-06-10 15:20:00,79.44,79.45,79.43,79.44,6181.0,61.1715,61.1792,61.1638,61.1715,6181.0
2015-06-10 15:30:00,79.44,79.45,79.43,79.43,21555.0,61.1715,61.1792,61.1638,61.1638,21555.0
2015-06-10 15:40:00,79.44,79.45,79.43,79.44,9396.0,61.1715,61.1792,61.1638,61.1715,9396.0
2015-06-10 15:50:00,79.45,79.46,79.44,79.46,16370.0,61.1792,61.1869,61.1715,61.1869,16370.0
2015-06-11 09:30:00,79.47,79.48,79.46,79.48,32219.0,61.1946,61.2023,61.1869,61.2023,32219.0
2015-06-11 09:40:00,79.46,79.48,79.46,79.47,4281.0,61.1869,61.2023,61.1869,61.1946,4281.0
2015-06-11 09:50:00,79.47,79.48,79.45,79.46,2796.0,61.1946,61.2023,61.1792,61.1869,2796.0
2015-06-11 10:00:00,79.45,79.46,79.45,79.46,6268.0,61.1792,61.1869,61.1792,61.1869,6268.0
2015-06-11 10:10:00,79.45,79.46,79.45,79.46,2719.0,61.1792,61.1869,61.1792,61.1869,2719.0
2015-06-11 10:20:00,79.46,79.46,79.45,79.45,6921.0,61.1869,61.1869,61.1792,61.1792,6921.0
2015-06-11 10:30:00,79.46,79.46,79.45,79.45,13608.0,61.1869,61.1869,61.1792,61.1792,13608.0
2015-06-11 10:40:00,79.45,79.46,79.45,79.45,6713.0,61.1792,61.1869,61.1792,61.1792,6713.0
2015-06-11 10:50:00,79.46,79.46,79.45,79.46,6727.0,61.1869,61.1869,61.1792,61.1869,6727.0
2015-06-11 11:00:00,79.46,79.47,79.46,79.46,14637.0,61.1869,61.1946,61.1869,61.1869,14637.0
2015-06-11 11:10:00,79.47,79.47,79.46,79.47,3516.0,61.1946,61.1946,61.1869,61.1946,3516.0
2015-06-11 11:20:00,79.46,79.48,79.46,79.48,11103.0,61.1869,61.2023,61.1869,61.2023,11103.0
2015-06-11 11:30:00,79.48,79.49,79.47,79.48,4515.0,61.2023,61.21,61.1946,61.2023,4515.0
2015-06-11 11:40:00,79.48,79.49,79.47,79.48,12468.0,61.2023,61.21,61.1946,61.2023,12468.0
2015-06-11 11:50:00,79.48,79.49,79.47,79.48,8089.0,61.2023,61.21,61.1946,61.2023,8089.0
2015-06-11 12:00:00,79.49,79.49,79.48,79.49,4260.0,61.21,61.21,61.2023,61.21,4260.0
2015-06-11 12:10:00,79.49,79.49,79.48,79.48,2168.0,61.21,61.21,61.2023,61.2023,2168.0
2015-06-11 12:20:00,79.49,79.5,79.48,79.48,77907.0,61.21,61.2177,61.2023,61.2023,77907.0
2015-06-11 12:30:00,79.49,79.49,79.47,79.49,17372.0,61.21,61.21,61.1946,61.21,17372.0
2015-06-11 12:40:00,79.49,79.49,79.47,79.49,11020.0,61.21,61.21,61.1946,61.21,11020.0
2015-06-11 12:50:00,79.49,79.49,79.48,79.49,7720.0,61.21,61.21,61.2023,61.21,7720.0
2015-06-11 13:00:00,79.49,79.5,79.49,79.5,37110.0,61.21,61.2177,61.21,61.2177,37110.0
2015-06-11 13:10:00,79.49,79.51,79.49,79.51,30104.0,61.21,61.2254,61.21,61.2254,30104.0
2015-06-11 13:20:00,79.51,79.51,79.5,79.51,3734.0,61.2254,61.2254,61.2177,61.2254,3734.0
2015-06-11 13:30:00,79.51,79.52,79.5,79.52,13245.0,61.2254,61.2331,61.2177,61.2331,13245.0
2015-06-11 13:40:00,79.51,79.52,79.5,79.52,6671.0,61.2254,61.2331,61.2177,61.2331,6671.0
2015-06-11 13:50:00,79.51,79.52,79.51,79.51,5890.0,61.2254,61.2331,61.2254,61.2254,5890.0
2015-06-11 14:00:00,79.52,79.53,79.51,79.53,31727.0,61.2331,61.2408,61.2254,61.2408,31727.0
2015-06-11 14:10:00,79.52,79.53,79.52,79.53,8735.0,61.2331,61.2408,61.2331,61.2408,8735.0
2015-06-11 14:20:00,79.52,79.56,79.52,79.55,8351.0,61.2331,61.2639,61.2331,61.2562,8351.0
2015-06-11 14:30:00,79.55,79.56,79.54,79.55,12938.0,61.2562,61.2639,61.2485,61.2562,12938.0
2015-06-11 14:40:00,79.56,79.58,79.55,79.58,13918.0,61.2639,61.2793,61.2562,61.2793,13918.0
2015-06-11 14:50:00,79.58,79.58,79.57,79.57,5768.0,61.2793,61.2793,61.2716,61.2716,5768.0
2015-06-11 15:00:00,79.58,79.58,79.57,79.57,6814.0,61.2793,61.2793,61.2716,61.2716,6814.0
2015-06-11 15:10:00,79.57,79.57,79.55,79.55,10331.0,61.2716,61.2716,61.2562,61.2562,10331.0
2015-06-11 15:20:00,79.56,79.57,79.55,79.56,4257.0,61.2639,61.2716,61.2562,61.2639,4257.0
2015-06-11 15:30:00,79.56,79.56,79.55,79.56,16419.0,61.2639,61.2639,61.2562,61.2639,16419.0
2015-06-11 15:40:00,79.56,79.56,79.55,79.56,9277.0,61.2639,61.2639,61.2562,61.2639,9277.0
2015-06-11 15:50:00,79.56,79.56,79.55,79.56,10461.0,61.2639,61.2639,61.2562,61.2639,10461.0
2015-06-12 09:30:00,79.48,79.52,79.45,79.51,15272.0,61.2023,61.2331,61.1792,61.2254,15272.0
2015-06-12 09:40:00,79.52,79.52,79.49,79.52,7186.0,61.2331,61.2331,61.21,61.2331,7186.0
2015-06-12 09:50:00,79.49,79.52,79.49,79.51,11806.0,61.21,61.2331,61.21,61.2254,11806.0
2015-06-12 10:00:00,79.51,79.52,79.5,79.51,9196.0,61.2254,61.2331,61.2177,61.2254,9196.0
2015-06-12 10:10:00,79.52,79.54,79.52,79.53,15359.0,61.2331,61.2485,61.2331,61.2408,15359.0
2015-06-12 10:20:00,79.54,79.55,79.53,79.55,12777.0,61.2485,61.2562,61.2408,61.2562,12777.0
2015-06-12 10:30:00,79.54,79.55,79.54,79.55,5005.0,61.2485,61.2562,61.2485,61.2562,5005.0
2015-06-12 10:40:00,79.54,79.57,79.54,79.57,5266.0,61.2485,61.2716,61.2485,61.2716,5266.0
2015-06-12 10:50:00,79.57,79.57,79.56,79.57,7946.0,61.2716,61.2716,61.2639,61.2716,7946.0
2015-06-12 11:00:00,79.57,79.57,79.56,79.57,3437.0,61.2716,61.2716,61.2639,61.2716,3437.0
2015-06-12 11:10:00,79.57,79.57,79.55,79.56,4292.0,61.2716,61.2716,61.2562,61.2639,4292.0
2015-06-12 11:20:00,79.55,79.56,79.53,79.54,14730.0,61.2562,61.2639,61.2408,61.2485,14730.0
2015-06-12 11:30:00,79.54,79.55,79.53,79.54,5023.0,61.2485,61.2562,61.2408,61.2485,5023.0
2015-06-12 11:40:00,79.55,79.55,79.53,79.55,4292.0,61.2562,61.2562,61.2408,61.2562,4292.0
2015-06-12 11:50:00,79.54,79.55,79.53,79.55,2699.0,61.2485,61.2562,61.2408,61.2562,2699.0
2015-06-12 12:00:00,79.54,79.55,79.53,79.55,5235.0,61.2485,61.2562,61.2408,61.2562,5235.0
2015-06-12 12:10:00,79.55,79.55,79.54,79.54,1575.0,61.2562,61.2562,61.2485,61.2485,1575.0
2015-06-12 12:20:00,79.54,79.55,79.54,79.55,2383.0,61.2485,61.2562,61.2485,61.2562,2383.0
2015-06-12 12:30:00,79.55,79.55,79.54,79.55,2597.0,61.2562,61.2562,61.2485,61.2562,2597.0
2015-06-12 12:40:00,79.55,79.55,79.54,79.55,6224.0,61.2562,61.2562,61.2485,61.2562,6224.0
2015-06-12 12:50:00,79.55,79.56,79.54,79.56,10409.0,61.2562,61.2639,61.2485,61.2639,10409.0
2015-06-12 13:00:00,79.56,79.56,79.55,79.56,8617.0,61.2639,61.2639,61.2562,61.2639,8617.0
2015-06-12 13:10:00,79.56,79.56,79.55,79.56,9571.0,61.2639,61.2639,61.2562,61.2639,9571.0
2015-06-12 13:20:00,79.56,79.56,79.55,79.56,10195.0,61.2639,61.2639,61.2562,61.2639,10195.0
2015-06-12 13:30:00,79.56,79.56,79.55,79.56,7456.0,61.2639,61.2639,61.2562,61.2639,7456.0
2015-06-12 13:40:00,79.55,79.56,79.53,79.54,10992.0,61.2562,61.2639,61.2408,61.2485,10992.0
2015-06-12 13:50:00,79.54,79.54,79.53,79.53,3166.0,61.2485,61.2485,61.2408,61.2408,3166.0
2015-06-12 14:00:00,79.54,79.54,79.51,79.53,6830.0,61.2485,61.2485,61.2254,61.2408,6830.0
2015-06-12 14:10:00,79.53,79.53,79.52,79.53,10315.0,61.2408,61.2408,61.2331,61.2408,10315.0
2015-06-12 14:20:00,79.53,79.53,79.52,79.52,2139.0,61.2408,61.2408,61.2331,61.2331,2139.0
2015-06-12 14:30:00,79.52,79.53,79.52,79.53,10514.0,61.2331,61.2408,61.2331,61.2408,10514.0
2015-06-12 14:40:00,79.53,79.53,79.52,79.53,4993.0,61.2408,61.2408,61.2331,61.2408,4993.0
2015-06-12 14:50:00,79.53,79.53,79.52,79.53,11655.0,61.2408,61.2408,61.2331,61.2408,11655.0
2015-06-12 15:00:00,79.53,79.53,79.52,79.53,12426.0,61.2408,61.2408,61.2331,61.2408,12426.0
2015-06-12 15:10:00,79.53,79.53,79.52,79.53,17560.0,61.2408,61.2408,61.2331,61.2408,17560.0
2015-06-12 15:20:00,79.53,79.53,79.51,79.52,16916.0,61.2408,61.2408,61.2254,61.2331,16916.0
2015-06-12 15:30:00,79.52,79.52,79.5,79.51,9949.0,61.2331,61.2331,61.2177,61.2254,9949.0
2015-06-12 15:40:00,79.51,79.51,79.5,79.51,3337.0,61.2254,61.2254,61.2177,61.2254,3337.0
2015-06-12 15:50:00,79.51,79.51,79.5,79.51,7962.0,61.2254,61.2254,61.2177,61.2254,7962.0
2015-06-15 09:30:00,79.58,79.6,79.55,79.59,27162.0,61.2793,61.2947,61.2562,61.287,27162.0
2015-06-15 09:40:00,79.59,79.59,79.53,79.56,33597.0,61.287,61.287,61.2408,61.2639,33597.0
2015-06-15 09:50:00,79.56,79.57,79.55,79.55,7207.0,61.2639,61.2716,61.2562,61.2562,7207.0
2015-06-15 10:00:00,79.56,79.57,79.55,79.56,17822.0,61.2639,61.2716,61.2562,61.2639,17822.0
2015-06-15 10:10:00,79.57,79.57,79.56,79.56,4074.0,61.2716,61.2716,61.2639,61.2639,4074.0
2015-06-15 10:20:00,79.57,79.57,79.55,79.56,13786.0,61.2716,61.2716,61.2562,61.2639,13786.0
2015-06-15 10:30:00,79.56,79.57,79.55,79.56,3804.0,61.2639,61.2716,61.2562,61.2639,3804.0
2015-06-15 10:40:00,79.55,79.56,79.54,79.54,10732.0,61.2562,61.2639,61.2485,61.2485,10732.0
2015-06-15 10:50:00,79.55,79.55,79.54,79.54,10656.0,61.2562,61.2562,61.2485,61.2485,10656.0
2015-06-15 11:00:00,79.54,79.55,79.54,79.55,9421.0,61.2485,61.2562,61.2485,61.2562,9421.0
2015-06-15 11:10:00,79.54,79.54,79.51,79.52,28863.0,61.2485,61.2485,61.2254,61.2331,28863.0
2015-06-15 11:20:00,79.51,79.52,79.5,79.5,7418.0,61.2254,61.2331,61.2177,61.2177,7418.0
2015-06-15 11:30:00,79.5,79.52,79.5,79.51,11251.0,61.2177,61.2331,61.2177,61.2254,11251.0
2015-06-15 11:40:00,79.51,79.52,79.5,79.5,14762.0,61.2254,61.2331,61.2177,61.2177,14762.0
2015-06-15 11:50:00,79.5,79.52,79.5,79.51,4821.0,61.2177,61.2331,61.2177,61.2254,4821.0
2015-06-15 12:00:00,79.51,79.52,79.5,79.51,15212.0,61.2254,61.2331,61.2177,61.2254,15212.0
2015-06-15 12:10:00,79.5,79.51,79.5,79.51,2161.0,61.2177,61.2254,61.2177,61.2254,2161.0
2015-06-15 12:20:00,79.51,79.51,79.5,79.51,2710.0,61.2254,61.2254,61.2177,61.2254,2710.0
2015-06-15 12:30:00,79.51,79.51,79.5,79.5,800.0,61.2254,61.2254,61.2177,61.2177,800.0
2015-06-15 12:40:00,79.5,79.52,79.5,79.5,7605.0,61.2177,61.2331,61.2177,61.2177,7605.0
2015-06-15 12:50:00,79.51,79.51,79.5,79.5,1475.0,61.2254,61.2254,61.2177,61.2177,1475.0
2015-06-15 13:00:00,79.51,79.52,79.5,79.51,7430.0,61.2254,61.2331,61.2177,61.2254,7430.0
2015-06-15 13:10:00,79.5,79.52,79.5,79.51,4466.0,61.2177,61.2331,61.2177,61.2254,4466.0
2015-06-15 13:20:00,79.5,79.51,79.49,79.5,13631.0,61.2177,61.2254,61.21,61.2177,13631.0
2015-06-15 13:30:00,79.5,79.51,79.49,79.5,6985.0,61.2177,61.2254,61.21,61.2177,6985.0
2015-06-15 13:40:00,79.5,79.51,79.5,79.51,14681.0,61.2177,61.2254,61.2177,61.2254,14681.0
2015-06-15 13:50:00,79.5,79.51,79.5,79.51,10591.0,61.2177,61.2254,61.2177,61.2254,10591.0
2015-06-15 14:00:00,79.51,79.52,79.5,79.51,15372.0,61.2254,61.2331,61.2177,61.2254,15372.0
2015-06-15 14:10:00,79.51,79.52,79.5,79.51,20200.0,61.2254,61.2331,61.2177,61.2254,20200.0
2015-06-15 14:20:00,79.51,79.52,79.5,79.52,3471.0,61.2254,61.2331,61.2177,61.2331,3471.0
2015-06-15 14:30:00,79.52,79.52,79.5,79.51,7831.0,61.2331,61.2331,61.2177,61.2254,7831.0
2015-06-15 14:40:00,79.51,79.54,79.5,79.53,23282.0,61.2254,61.2485,61.2177,61.2408,23282.0
2015-06-15 14:50:00,79.53,79.53,79.52,79.52,3006.0,61.2408,61.2408,61.2331,61.2331,3006.0
2015-06-15 15:00:00,79.52,79.53,79.52,79.52,5097.0,61.2331,61.2408,61.2331,61.2331,5097.0
2015-06-15 15:10:00,79.53,79.53,79.52,79.53,9985.0,61.2408,61.2408,61.2331,61.2408,9985.0
2015-06-15 15:20:00,79.53,79.53,79.52,79.53,7462.0,61.2408,61.2408,61.2331,61.2408,7462.0
2015-06-15 15:30:00,79.53,79.53,79.52,79.53,5882.0,61.2408,61.2408,61.2331,61.2408,5882.0
2015-06-15 15:40:00,79.52,79.53,79.51,79.52,15277.0,61.2331,61.2408,61.2254,61.2331,15277.0
2015-06-15 15:50:00,79.52,79.53,79.51,79.51,47777.0,61.2331,61.2408,61.2254,61.2254,47777.0
2015-06-16 09:30:00,79.48,79.53,79.48,79.53,22361.0,61.2023,61.2408,61.2023,61.2408,22361.0
2015-06-16 09:40:00,79.53,79.53,79.51,79.51,9322.0,61.2408,61.2408,61.2254,61.2254,9322.0
2015-06-16 09:50:00,79.51,79.52,79.49,79.5,9170.0,61.2254,61.2331,61.21,61.2177,9170.0
2015-06-16 10:00:00,79.5,79.5,79.49,79.49,5843.0,61.2177,61.2177,61.21,61.21,5843.0
2015-06-16 10:10:00,79.49,79.5,79.48,79.48,3043.0,61.21,61.2177,61.2023,61.2023,3043.0
2015-06-16 10:20:00,79.48,79.49,79.47,79.48,18260.0,61.2023,61.21,61.1946,61.2023,18260.0
2015-06-16 10:30:00,79.48,79.49,79.47,79.48,5595.0,61.2023,61.21,61.1946,61.2023,5595.0
2015-06-16 10:40:00,79.48,79.49,79.47,79.49,18533.0,61.2023,61.21,61.1946,61.21,18533.0
2015-06-16 10:50:00,79.48,79.49,79.48,79.49,2504.0,61.2023,61.21,61.2023,61.21,2504.0
2015-06-16 11:00:00,79.49,79.51,79.48,79.5,10588.0,61.21,61.2254,61.2023,61.2177,10588.0
2015-06-16 11:10:00,79.5,79.52,79.49,79.51,9666.0,61.2177,61.2331,61.21,61.2254,9666.0
2015-06-16 11:20:00,79.52,79.52,79.51,79.52,2437.0,61.2331,61.2331,61.2254,61.2331,2437.0
2015-06-16 11:30:00,79.52,79.53,79.51,79.51,6852.0,61.2331,61.2408,61.2254,61.2254,6852.0
2015-06-16 11:40:00,79.51,79.52,79.5,79.5,6007.0,61.2254,61.2331,61.2177,61.2177,6007.0
2015-06-16 11:50:00,79.51,79.52,79.5,79.52,4026.0,61.2254,61.2331,61.2177,61.2331,4026.0
2015-06-16 12:00:00,79.52,79.53,79.51,79.53,16161.0,61.2331,61.2408,61.2254,61.2408,16161.0
2015-06-16 12:10:00,79.53,79.53,79.52,79.52,6524.0,61.2408,61.2408,61.2331,61.2331,6524.0
2015-06-16 12:20:00,79.52,79.53,79.52,79.52,2590.0,61.2331,61.2408,61.2331,61.2331,2590.0
2015-06-16 12:30:00,79.53,79.53,79.52,79.53,12072.0,61.2408,61.2408,61.2331,61.2408,12072.0
2015-06-16 12:40:00,79.53,79.53,79.52,79.53,2460.0,61.2408,61.2408,61.2331,61.2408,2460.0
2015-06-16 12:50:00,79.53,79.53,79.52,79.52,24088.0,61.2408,61.2408,61.2331,61.2331,24088.0
2015-06-16 13:00:00,79.52,79.52,79.51,79.52,3338.0,61.2331,61.2331,61.2254,61.2331,3338.0
2015-06-16 13:10:00,79.51,79.52,79.51,79.52,4430.0,61.2254,61.2331,61.2254,61.2331,4430.0
2015-06-16 13:20:00,79.51,79.52,79.51,79.52,4558.0,61.2254,61.2331,61.2254,61.2331,4558.0
2015-06-16 13:30:00,79.52,79.52,79.51,79.52,3399.0,61.2331,61.2331,61.2254,61.2331,3399.0
2015-06-16 13:40:00,79.51,79.52,79.51,79.51,741.0,61.2254,61.2331,61.2254,61.2254,741.0
2015-06-16 13:50:00,79.52,79.52,79.51,79.51,1379.0,61.2331,61.2331,61.2254,61.2254,1379.0
2015-06-16 14:00:00,79.51,79.52,79.51,79.51,5860.0,61.2254,61.2331,61.2254,61.2254,5860.0
2015-06-16 14:10:00,79.51,79.52,79.51,79.52,4881.0,61.2254,61.2331,61.2254,61.2331,4881.0
2015-06-16 14:20:00,79.52,79.52,79.51,79.52,10166.0,61.2331,61.2331,61.2254,61.2331,10166.0
2015-06-16 14:30:00,79.51,79.52,79.51,79.52,6367.0,61.2254,61.2331,61.2254,61.2331,6367.0
2015-06-16 14:40:00,79.52,79.53,79.51,79.52,10119.0,61.2331,61.2408,61.2254,61.2331,10119.0
2015-06-16 14:50:00,79.51,79.52,79.49,79.5,139455.0,61.2254,61.2331,61.21,61.2177,139455.0
2015-06-16 15:00:00,79.5,79.51,79.48,79.49,62721.0,61.2177,61.2254,61.2023,61.21,62721.0
2015-06-16 15:10:00,79.5,79.51,79.49,79.51,7312.0,61.2177,61.2254,61.21,61.2254,7312.0
2015-06-16 15:20:00,79.5,79.5,79.49,79.5,6191.0,61.2177,61.2177,61.21,61.2177,6191.0
2015-06-16 15:30:00,79.5,79.51,79.49,79.51,3354.0,61.2177,61.2254,61.21,61.2254,3354.0
2015-06-16 15:40:00,79.5,79.51,79.5,79.5,72702.0,61.2177,61.2254,61.2177,61.2177,72702.0
2015-06-16 15:50:00,79.51,79.51,79.48,79.49,35476.0,61.2254,61.2254,61.2023,61.21,35476.0
2015-06-17 09:30:00,79.52,79.53,79.5,79.51,29200.0,61.2331,61.2408,61.2177,61.2254,29200.0
2015-06-17 09:40:00,79.5,79.52,79.5,79.51,3120.0,61.2177,61.2331,61.2177,61.2254,3120.0
2015-06-17 09:50:00,79.51,79.51,79.48,79.49,13229.0,61.2254,61.2254,61.2023,61.21,13229.0
2015-06-17 10:00:00,79.49,79.5,79.48,79.49,4902.0,61.21,61.2177,61.2023,61.21,4902.0
2015-06-17 10:10:00,79.49,79.5,79.48,79.5,4269.0,61.21,61.2177,61.2023,61.2177,4269.0
2015-06-17 10:20:00,79.49,79.5,79.47,79.48,7209.0,61.21,61.2177,61.1946,61.2023,7209.0
2015-06-17 10:30:00,79.49,79.5,79.48,79.49,9808.0,61.21,61.2177,61.2023,61.21,9808.0
2015-06-17 10:40:00,79.48,79.49,79.47,79.48,5689.0,61.2023,61.21,61.1946,61.2023,5689.0
2015-06-17 10:50:00,79.47,79.48,79.46,79.47,2630.0,61.1946,61.2023,61.1869,61.1946,2630.0
2015-06-17 11:00:00,79.47,79.48,79.46,79.48,4947.0,61.1946,61.2023,61.1869,61.2023,4947.0
2015-06-17 11:10:00,79.48,79.48,79.47,79.48,1908.0,61.2023,61.2023,61.1946,61.2023,1908.0
2015-06-17 11:20:00,79.48,79.48,79.46,79.47,6855.0,61.2023,61.2023,61.1869,61.1946,6855.0
2015-06-17 11:30:00,79.47,79.48,79.45,79.45,7770.0,61.1946,61.2023,61.1792,61.1792,7770.0
2015-06-17 11:40:00,79.45,79.46,79.45,79.46,7491.0,61.1792,61.1869,61.1792,61.1869,7491.0
2015-06-17 11:50:00,79.45,79.45,79.43,79.44,4897.0,61.1792,61.1792,61.1638,61.1715,4897.0
2015-06-17 12:00:00,79.44,79.44,79.43,79.43,2397.0,61.1715,61.1715,61.1638,61.1638,2397.0
2015-06-17 12:10:00,79.44,79.46,79.41,79.43,86688.0,61.1715,61.1869,61.1484,61.1638,86688.0
2015-06-17 12:20:00,79.42,79.44,79.4,79.43,74721.0,61.1561,61.1715,61.1407,61.1638,74721.0
2015-06-17 12:30:00,79.42,79.42,79.4,79.41,56276.0,61.1561,61.1561,61.1407,61.1484,56276.0
2015-06-17 12:40:00,79.4,79.41,79.4,79.4,7394.0,61.1407,61.1484,61.1407,61.1407,7394.0
2015-06-17 12:50:00,79.41,79.41,79.39,79.39,4411.0,61.1484,61.1484,61.133,61.133,4411.0
2015-06-17 13:00:00,79.39,79.4,79.38,79.39,31542.0,61.133,61.1407,61.1253,61.133,31542.0
2015-06-17 13:10:00,79.39,79.4,79.38,79.39,7593.0,61.133,61.1407,61.1253,61.133,7593.0
2015-06-17 13:20:00,79.39,79.4,79.38,79.38,92586.0,61.133,61.1407,61.1253,61.1253,92586.0
2015-06-17 13:30:00,79.38,79.38,79.35,79.36,66107.0,61.1253,61.1253,61.1022,61.1099,66107.0
2015-06-17 13:40:00,79.36,79.37,79.33,79.36,52441.0,61.1099,61.1176,61.0868,61.1099,52441.0
2015-06-17 13:50:00,79.35,79.39,79.34,79.38,6906.0,61.1022,61.133,61.0945,61.1253,6906.0
2015-06-17 14:00:00,79.38,79.45,79.37,79.45,16139.0,61.1253,61.1792,61.1176,61.1792,16139.0
2015-06-17 14:10:00,79.45,79.51,79.45,79.49,35315.0,61.1792,61.2254,61.1792,61.21,35315.0
2015-06-17 14:20:00,79.5,79.5,79.46,79.46,13481.0,61.2177,61.2177,61.1869,61.1869,13481.0
2015-06-17 14:30:00,79.48,79.53,79.47,79.52,17690.0,61.2023,61.2408,61.1946,61.2331,17690.0
2015-06-17 14:40:00,79.53,79.57,79.52,79.57,7803.0,61.2408,61.2716,61.2331,61.2716,7803.0
2015-06-17 14:50:00,79.57,79.58,79.55,79.57,5573.0,61.2716,61.2793,61.2562,61.2716,5573.0
2015-06-17 15:00:00,79.58,79.58,79.56,79.58,2974.0,61.2793,61.2793,61.2639,61.2793,2974.0
2015-06-17 15:10:00,79.58,79.6,79.57,79.59,11357.0,61.2793,61.2947,61.2716,61.287,11357.0
2015-06-17 15:20:00,79.6,79.61,79.59,79.59,13456.0,61.2947,61.3024,61.287,61.287,13456.0
2015-06-17 15:30:00,79.59,79.6,79.59,79.59,24532.0,61.287,61.2947,61.287,61.287,24532.0
2015-06-17 15:40:00,79.6,79.6,79.58,79.59,14427.0,61.2947,61.2947,61.2793,61.287,14427.0
2015-06-17 15:50:00,79.59,79.6,79.55,79.58,31637.0,61.287,61.2947,61.2562,61.2793,31637.0
2015-06-18 09:30:00,79.57,79.61,79.57,79.59,27146.0,61.2716,61.3024,61.2716,61.287,27146.0
2015-06-18 09:40:00,79.6,79.63,79.58,79.63,18140.0,61.2947,61.3178,61.2793,61.3178,18140.0
2015-06-18 09:50:00,79.62,79.63,79.59,79.59,3631.0,61.3101,61.3178,61.287,61.287,3631.0
2015-06-18 10:00:00,79.59,79.63,79.57,79.6,36668.0,61.287,61.3178,61.2716,61.2947,36668.0
2015-06-18 10:10:00,79.59,79.6,79.57,79.6,6128.0,61.287,61.2947,61.2716,61.2947,6128.0
2015-06-18 10:20:00,79.59,79.6,79.57,79.59,11266.0,61.287,61.2947,61.2716,61.287,11266.0
2015-06-18 10:30:00,79.6,79.63,79.58,79.6,15230.0,61.2947,61.3178,61.2793,61.2947,15230.0
2015-06-18 10:40:00,79.6,79.62,79.59,79.62,6737.0,61.2947,61.3101,61.287,61.3101,6737.0
2015-06-18 10:50:00,79.61,79.62,79.59,79.6,15719.0,61.3024,61.3101,61.287,61.2947,15719.0
2015-06-18 11:00:00,79.61,79.62,79.61,79.62,1685.0,61.3024,61.3101,61.3024,61.3101,1685.0
2015-06-18 11:10:00,79.61,79.62,79.6,79.61,2299.0,61.3024,61.3101,61.2947,61.3024,2299.0
2015-06-18 11:20:00,79.61,79.62,79.6,79.62,2385.0,61.3024,61.3101,61.2947,61.3101,2385.0
2015-06-18 11:30:00,79.62,79.62,79.6,79.6,2888.0,61.3101,61.3101,61.2947,61.2947,2888.0
2015-06-18 11:40:00,79.6,79.61,79.6,79.61,2979.0,61.2947,61.3024,61.2947,61.3024,2979.0
2015-06-18 11:50:00,79.61,79.61,79.6,79.6,2569.0,61.3024,61.3024,61.2947,61.2947,2569.0
2015-06-18 12:00:00,79.6,79.61,79.6,79.6,2641.0,61.2947,61.3024,61.2947,61.2947,2641.0
2015-06-18 12:10:00,79.61,79.62,79.6,79.62,9172.0,61.3024,61.3101,61.2947,61.3101,9172.0
2015-06-18 12:20:00,79.61,79.61,79.57,79.58,17691.0,61.3024,61.3024,61.2716,61.2793,17691.0
2015-06-18 12:30:00,79.58,79.59,79.57,79.59,9461.0,61.2793,61.287,61.2716,61.287,9461.0
2015-06-18 12:40:00,79.57,79.58,79.57,79.58,6409.0,61.2716,61.2793,61.2716,61.2793,6409.0
2015-06-18 12:50:00,79.58,79.59,79.57,79.57,3464.0,61.2793,61.287,61.2716,61.2716,3464.0
2015-06-18 13:00:00,79.58,79.59,79.57,79.58,1910.0,61.2793,61.287,61.2716,61.2793,1910.0
2015-06-18 13:10:00,79.58,79.59,79.57,79.59,9493.0,61.2793,61.287,61.2716,61.287,9493.0
2015-06-18 13:20:00,79.59,79.59,79.57,79.59,3218.0,61.287,61.287,61.2716,61.287,3218.0
2015-06-18 13:30:00,79.59,79.62,79.58,79.59,59162.0,61.287,61.3101,61.2793,61.287,59162.0
2015-06-18 13:40:00,79.59,79.6,79.59,79.6,9387.0,61.287,61.2947,61.287,61.2947,9387.0
2015-06-18 13:50:00,79.6,79.61,79.59,79.6,9457.0,61.2947,61.3024,61.287,61.2947,9457.0
2015-06-18 14:00:00,79.59,79.6,79.58,79.59,26464.0,61.287,61.2947,61.2793,61.287,26464.0
2015-06-18 14:10:00,79.59,79.6,79.58,79.6,14378.0,61.287,61.2947,61.2793,61.2947,14378.0
2015-06-18 14:20:00,79.59,79.6,79.59,79.59,13234.0,61.287,61.2947,61.287,61.287,13234.0
2015-06-18 14:30:00,79.59,79.61,79.59,79.61,36527.0,61.287,61.3024,61.287,61.3024,36527.0
2015-06-18 14:40:00,79.61,79.61,79.59,79.6,10563.0,61.3024,61.3024,61.287,61.2947,10563.0
2015-06-18 14:50:00,79.59,79.6,79.59,79.59,17343.0,61.287,61.2947,61.287,61.287,17343.0
2015-06-18 15:00:00,79.59,79.6,79.59,79.6,47594.0,61.287,61.2947,61.287,61.2947,47594.0
2015-06-18 15:10:00,79.59,79.61,79.59,79.61,18705.0,61.287,61.3024,61.287,61.3024,18705.0
2015-06-18 15:20:00,79.6,79.61,79.59,79.61,17278.0,61.2947,61.3024,61.287,61.3024,17278.0
2015-06-18 15:30:00,79.61,79.61,79.59,79.61,26632.0,61.3024,61.3024,61.287,61.3024,26632.0
2015-06-18 15:40:00,79.61,79.61,79.6,79.61,18899.0,61.3024,61.3024,61.2947,61.3024,18899.0
2015-06-18 15:50:00,79.6,79.64,79.6,79.64,34087.0,61.2947,61.3255,61.2947,61.3255,34087.0
2015-06-19 09:30:00,79.7,79.7,79.65,79.67,18506.0,61.3717,61.3717,61.3332,61.3486,18506.0
2015-06-19 09:40:00,79.68,79.68,79.67,79.68,8571.0,61.3563,61.3563,61.3486,61.3563,8571.0
2015-06-19 09:50:00,79.67,79.68,79.67,79.68,4756.0,61.3486,61.3563,61.3486,61.3563,4756.0
2015-06-19 10:00:00,79.68,79.68,79.67,79.67,8840.0,61.3563,61.3563,61.3486,61.3486,8840.0
2015-06-19 10:10:00,79.68,79.69,79.67,79.67,25984.0,61.3563,61.364,61.3486,61.3486,25984.0
2015-06-19 10:20:00,79.67,79.68,79.67,79.68,6755.0,61.3486,61.3563,61.3486,61.3563,6755.0
2015-06-19 10:30:00,79.68,79.69,79.67,79.69,40238.0,61.3563,61.364,61.3486,61.364,40238.0
2015-06-19 10:40:00,79.69,79.69,79.68,79.69,23703.0,61.364,61.364,61.3563,61.364,23703.0
2015-06-19 10:50:00,79.69,79.69,79.68,79.68,3056.0,61.364,61.364,61.3563,61.3563,3056.0
2015-06-19 11:00:00,79.67,79.68,79.66,79.66,17479.0,61.3486,61.3563,61.3409,61.3409,17479.0
2015-06-19 11:10:00,79.67,79.67,79.66,79.67,8456.0,61.3486,61.3486,61.3409,61.3486,8456.0
2015-06-19 11:20:00,79.66,79.67,79.65,79.66,12718.0,61.3409,61.3486,61.3332,61.3409,12718.0
2015-06-19 11:30:00,79.65,79.66,79.65,79.66,9049.0,61.3332,61.3409,61.3332,61.3409,9049.0
2015-06-19 11:40:00,79.65,79.67,79.65,79.66,4371.0,61.3332,61.3486,61.3332,61.3409,4371.0
2015-06-19 11:50:00,79.66,79.66,79.65,79.66,1036.0,61.3409,61.3409,61.3332,61.3409,1036.0
2015-06-19 12:00:00,79.66,79.66,79.65,79.66,2978.0,61.3409,61.3409,61.3332,61.3409,2978.0
2015-06-19 12:10:00,79.65,79.66,79.65,79.66,3465.0,61.3332,61.3409,61.3332,61.3409,3465.0
2015-06-19 12:20:00,79.66,79.66,79.65,79.65,2728.0,61.3409,61.3409,61.3332,61.3332,2728.0
2015-06-19 12:30:00,79.66,79.67,79.65,79.67,85280.0,61.3409,61.3486,61.3332,61.3486,85280.0
2015-06-19 12:40:00,79.67,79.67,79.66,79.67,7283.0,61.3486,61.3486,61.3409,61.3486,7283.0
2015-06-19 12:50:00,79.67,79.69,79.67,79.69,13678.0,61.3486,61.364,61.3486,61.364,13678.0
2015-06-19 13:00:00,79.69,79.69,79.68,79.69,4858.0,61.364,61.364,61.3563,61.364,4858.0
2015-06-19 13:10:00,79.69,79.69,79.68,79.69,6442.0,61.364,61.364,61.3563,61.364,6442.0
2015-06-19 13:20:00,79.69,79.69,79.67,79.68,12655.0,61.364,61.364,61.3486,61.3563,12655.0
2015-06-19 13:30:00,79.67,79.68,79.67,79.68,7165.0,61.3486,61.3563,61.3486,61.3563,7165.0
2015-06-19 13:40:00,79.68,79.68,79.67,79.68,9442.0,61.3563,61.3563,61.3486,61.3563,9442.0
2015-06-19 13:50:00,79.67,79.68,79.67,79.68,10434.0,61.3486,61.3563,61.3486,61.3563,10434.0
2015-06-19 14:00:00,79.67,79.68,79.64,79.64,56291.0,61.3486,61.3563,61.3255,61.3255,56291.0
2015-06-19 14:10:00,79.64,79.65,79.62,79.64,377886.0,61.3255,61.3332,61.3101,61.3255,377886.0
2015-06-19 14:20:00,79.65,79.65,79.64,79.65,3969.0,61.3332,61.3332,61.3255,61.3332,3969.0
2015-06-19 14:30:00,79.65,79.66,79.64,79.65,5983.0,61.3332,61.3409,61.3255,61.3332,5983.0
2015-06-19 14:40:00,79.66,79.66,79.65,79.65,17891.0,61.3409,61.3409,61.3332,61.3332,17891.0
2015-06-19 14:50:00,79.66,79.66,79.65,79.66,6554.0,61.3409,61.3409,61.3332,61.3409,6554.0
2015-06-19 15:00:00,79.66,79.66,79.65,79.66,9648.0,61.3409,61.3409,61.3332,61.3409,9648.0
2015-06-19 15:10:00,79.66,79.66,79.65,79.66,12058.0,61.3409,61.3409,61.3332,61.3409,12058.0
2015-06-19 15:20:00,79.66,79.66,79.65,79.66,3964.0,61.3409,61.3409,61.3332,61.3409,3964.0
2015-06-19 15:30:00,79.66,79.66,79.65,79.66,12433.0,61.3409,61.3409,61.3332,61.3409,12433.0
2015-06-19 15:40:00,79.66,79.69,79.66,79.69,18832.0,61.3409,61.364,61.3409,61.364,18832.0
2015-06-19 15:50:00,79.69,79.69,79.67,79.67,28174.0,61.364,61.364,61.3486,61.3486,28174.0
2015-06-22 09:30:00,79.63,79.67,79.6,79.61,17556.0,61.3178,61.3486,61.2947,61.3024,17556.0
2015-06-22 09:40:00,79.61,79.62,79.6,79.61,5448.0,61.3024,61.3101,61.2947,61.3024,5448.0
2015-06-22 09:50:00,79.61,79.62,79.58,79.58,17096.0,61.3024,61.3101,61.2793,61.2793,17096.0
2015-06-22 10:00:00,79.58,79.6,79.57,79.58,8789.0,61.2793,61.2947,61.2716,61.2793,8789.0
2015-06-22 10:10:00,79.59,79.59,79.57,79.59,13624.0,61.287,61.287,61.2716,61.287,13624.0
2015-06-22 10:20:00,79.59,79.59,79.57,79.57,4377.0,61.287,61.287,61.2716,61.2716,4377.0
2015-06-22 10:30:00,79.57,79.59,79.56,79.59,15915.0,61.2716,61.287,61.2639,61.287,15915.0
2015-06-22 10:40:00,79.59,79.61,79.57,79.58,13307.0,61.287,61.3024,61.2716,61.2793,13307.0
2015-06-22 10:50:00,79.57,79.58,79.57,79.58,8107.0,61.2716,61.2793,61.2716,61.2793,8107.0
2015-06-22 11:00:00,79.57,79.58,79.57,79.58,8995.0,61.2716,61.2793,61.2716,61.2793,8995.0
2015-06-22 11:10:00,79.58,79.58,79.57,79.57,5692.0,61.2793,61.2793,61.2716,61.2716,5692.0
2015-06-22 11:20:00,79.58,79.58,79.57,79.58,2928.0,61.2793,61.2793,61.2716,61.2793,2928.0
2015-06-22 11:30:00,79.57,79.59,79.57,79.59,2238.0,61.2716,61.287,61.2716,61.287,2238.0
2015-06-22 11:40:00,79.57,79.59,79.57,79.59,7659.0,61.2716,61.287,61.2716,61.287,7659.0
2015-06-22 11:50:00,79.59,79.6,79.58,79.59,5112.0,61.287,61.2947,61.2793,61.287,5112.0
2015-06-22 12:00:00,79.58,79.6,79.58,79.58,2865.0,61.2793,61.2947,61.2793,61.2793,2865.0
2015-06-22 12:10:00,79.6,79.6,79.58,79.58,1342.0,61.2947,61.2947,61.2793,61.2793,1342.0
2015-06-22 12:20:00,79.59,79.6,79.58,79.58,6717.0,61.287,61.2947,61.2793,61.2793,6717.0
2015-06-22 12:30:00,79.6,79.6,79.58,79.59,23047.0,61.2947,61.2947,61.2793,61.287,23047.0
2015-06-22 12:40:00,79.59,79.6,79.59,79.6,5173.0,61.287,61.2947,61.287,61.2947,5173.0
2015-06-22 12:50:00,79.59,79.6,79.59,79.6,2039.0,61.287,61.2947,61.287,61.2947,2039.0
2015-06-22 13:00:00,79.6,79.6,79.59,79.6,2773.0,61.2947,61.2947,61.287,61.2947,2773.0
2015-06-22 13:10:00,79.59,79.6,79.59,79.6,6411.0,61.287,61.2947,61.287,61.2947,6411.0
2015-06-22 13:20:00,79.61,79.61,79.59,79.59,18465.0,61.3024,61.3024,61.287,61.287,18465.0
2015-06-22 13:30:00,79.59,79.6,79.59,79.59,8100.0,61.287,61.2947,61.287,61.287,8100.0
2015-06-22 13:40:00,79.6,79.6,79.59,79.59,4309.0,61.2947,61.2947,61.287,61.287,4309.0
2015-06-22 13:50:00,79.59,79.61,79.59,79.61,7339.0,61.287,61.3024,61.287,61.3024,7339.0
2015-06-22 14:00:00,79.6,79.61,79.59,79.61,12116.0,61.2947,61.3024,61.287,61.3024,12116.0
2015-06-22 14:10:00,79.61,79.61,79.6,79.6,9015.0,61.3024,61.3024,61.2947,61.2947,9015.0
2015-06-22 14:20:00,79.61,79.61,79.6,79.6,19166.0,61.3024,61.3024,61.2947,61.2947,19166.0
2015-06-22 14:30:00,79.6,79.61,79.59,79.59,7412.0,61.2947,61.3024,61.287,61.287,7412.0
2015-06-22 14:40:00,79.59,79.6,79.59,79.59,25607.0,61.287,61.2947,61.287,61.287,25607.0
2015-06-22 14:50:00,79.6,79.6,79.59,79.6,11752.0,61.2947,61.2947,61.287,61.2947,11752.0
2015-06-22 15:00:00,79.6,79.6,79.59,79.6,4998.0,61.2947,61.2947,61.287,61.2947,4998.0
2015-06-22 15:10:00,79.59,79.6,79.58,79.59,12203.0,61.287,61.2947,61.2793,61.287,12203.0
2015-06-22 15:20:00,79.59,79.59,79.58,79.59,10261.0,61.287,61.287,61.2793,61.287,10261.0
2015-06-22 15:30:00,79.59,79.59,79.58,79.58,5478.0,61.287,61.287,61.2793,61.2793,5478.0
2015-06-22 15:40:00,79.59,79.59,79.58,79.58,15109.0,61.287,61.287,61.2793,61.2793,15109.0
2015-06-22 15:50:00,79.59,79.59,79.56,79.56,21972.0,61.287,61.287,61.2639,61.2639,21972.0
2015-06-23 09:30:00,79.48,79.48,79.46,79.47,21334.0,61.2023,61.2023,61.1869,61.1946,21334.0
2015-06-23 09:40:00,79.48,79.53,79.47,79.5,13965.0,61.2023,61.2408,61.1946,61.2177,13965.0
2015-06-23 09:50:00,79.49,79.53,79.48,79.48,10990.0,61.21,61.2408,61.2023,61.2023,10990.0
2015-06-23 10:00:00,79.49,79.5,79.48,79.49,10171.0,61.21,61.2177,61.2023,61.21,10171.0
2015-06-23 10:10:00,79.49,79.5,79.48,79.48,9054.0,61.21,61.2177,61.2023,61.2023,9054.0
2015-06-23 10:20:00,79.49,79.52,79.48,79.5,12113.0,61.21,61.2331,61.2023,61.2177,12113.0
2015-06-23 10:30:00,79.5,79.51,79.49,79.49,16073.0,61.2177,61.2254,61.21,61.21,16073.0
2015-06-23 10:40:00,79.49,79.5,79.48,79.5,9609.0,61.21,61.2177,61.2023,61.2177,9609.0
2015-06-23 10:50:00,79.5,79.5,79.49,79.5,12053.0,61.2177,61.2177,61.21,61.2177,12053.0
2015-06-23 11:00:00,79.49,79.5,79.49,79.49,3543.0,61.21,61.2177,61.21,61.21,3543.0
2015-06-23 11:10:00,79.49,79.5,79.49,79.5,7060.0,61.21,61.2177,61.21,61.2177,7060.0
2015-06-23 11:20:00,79.5,79.54,79.49,79.53,11041.0,61.2177,61.2485,61.21,61.2408,11041.0
2015-06-23 11:30:00,79.53,79.54,79.52,79.54,6713.0,61.2408,61.2485,61.2331,61.2485,6713.0
2015-06-23 11:40:00,79.53,79.54,79.53,79.53,2499.0,61.2408,61.2485,61.2408,61.2408,2499.0
2015-06-23 11:50:00,79.54,79.56,79.53,79.55,12245.0,61.2485,61.2639,61.2408,61.2562,12245.0
2015-06-23 12:00:00,79.55,79.55,79.52,79.54,9442.0,61.2562,61.2562,61.2331,61.2485,9442.0
2015-06-23 12:10:00,79.54,79.55,79.52,79.55,8849.0,61.2485,61.2562,61.2331,61.2562,8849.0
2015-06-23 12:20:00,79.55,79.55,79.54,79.54,17697.0,61.2562,61.2562,61.2485,61.2485,17697.0
2015-06-23 12:30:00,79.54,79.55,79.54,79.55,4606.0,61.2485,61.2562,61.2485,61.2562,4606.0
2015-06-23 12:40:00,79.54,79.55,79.53,79.54,5689.0,61.2485,61.2562,61.2408,61.2485,5689.0
2015-06-23 12:50:00,79.54,79.55,79.53,79.54,8854.0,61.2485,61.2562,61.2408,61.2485,8854.0
2015-06-23 13:00:00,79.54,79.55,79.54,79.55,5025.0,61.2485,61.2562,61.2485,61.2562,5025.0
2015-06-23 13:10:00,79.55,79.56,79.54,79.55,4202.0,61.2562,61.2639,61.2485,61.2562,4202.0
2015-06-23 13:20:00,79.54,79.56,79.54,79.55,5526.0,61.2485,61.2639,61.2485,61.2562,5526.0
2015-06-23 13:30:00,79.55,79.56,79.54,79.55,3888.0,61.2562,61.2639,61.2485,61.2562,3888.0
2015-06-23 13:40:00,79.56,79.56,79.55,79.55,4753.0,61.2639,61.2639,61.2562,61.2562,4753.0
2015-06-23 13:50:00,79.55,79.56,79.54,79.54,16475.0,61.2562,61.2639,61.2485,61.2485,16475.0
2015-06-23 14:00:00,79.55,79.55,79.53,79.54,32010.0,61.2562,61.2562,61.2408,61.2485,32010.0
2015-06-23 14:10:00,79.53,79.55,79.53,79.54,15769.0,61.2408,61.2562,61.2408,61.2485,15769.0
2015-06-23 14:20:00,79.54,79.55,79.54,79.54,2813.0,61.2485,61.2562,61.2485,61.2485,2813.0
2015-06-23 14:30:00,79.55,79.55,79.54,79.54,6162.0,61.2562,61.2562,61.2485,61.2485,6162.0
2015-06-23 14:40:00,79.55,79.55,79.54,79.54,7621.0,61.2562,61.2562,61.2485,61.2485,7621.0
2015-06-23 14:50:00,79.54,79.55,79.54,79.54,15645.0,61.2485,61.2562,61.2485,61.2485,15645.0
2015-06-23 15:00:00,79.54,79.55,79.54,79.54,9520.0,61.2485,61.2562,61.2485,61.2485,9520.0
2015-06-23 15:10:00,79.54,79.55,79.53,79.53,8084.0,61.2485,61.2562,61.2408,61.2408,8084.0
2015-06-23 15:20:00,79.53,79.54,79.52,79.53,13803.0,61.2408,61.2485,61.2331,61.2408,13803.0
2015-06-23 15:30:00,79.53,79.54,79.52,79.53,8362.0,61.2408,61.2485,61.2331,61.2408,8362.0
2015-06-23 15:40:00,79.53,79.54,79.51,79.52,36942.0,61.2408,61.2485,61.2254,61.2331,36942.0
2015-06-23 15:50:00,79.52,79.55,79.52,79.55,13932.0,61.2331,61.2562,61.2331,61.2562,13932.0
2015-06-24 09:30:00,79.6,79.61,79.52,79.53,31015.0,61.2947,61.3024,61.2331,61.2408,31015.0
2015-06-24 09:40:00,79.53,79.55,79.53,79.54,5966.0,61.2408,61.2562,61.2408,61.2485,5966.0
2015-06-24 09:50:00,79.55,79.57,79.54,79.56,3089.0,61.2562,61.2716,61.2485,61.2639,3089.0
2015-06-24 10:00:00,79.54,79.57,79.53,79.57,6901.0,61.2485,61.2716,61.2408,61.2716,6901.0
2015-06-24 10:10:00,79.55,79.56,79.53,79.54,2590.0,61.2562,61.2639,61.2408,61.2485,2590.0
2015-06-24 10:20:00,79.54,79.55,79.51,79.52,51440.0,61.2485,61.2562,61.2254,61.2331,51440.0
2015-06-24 10:30:00,79.53,79.54,79.51,79.53,12621.0,61.2408,61.2485,61.2254,61.2408,12621.0
2015-06-24 10:40:00,79.52,79.53,79.51,79.51,3778.0,61.2331,61.2408,61.2254,61.2254,3778.0
2015-06-24 10:50:00,79.53,79.53,79.51,79.51,6777.0,61.2408,61.2408,61.2254,61.2254,6777.0
2015-06-24 11:00:00,79.52,79.53,79.52,79.53,1589.0,61.2331,61.2408,61.2331,61.2408,1589.0
2015-06-24 11:10:00,79.53,79.53,79.52,79.53,6902.0,61.2408,61.2408,61.2331,61.2408,6902.0
2015-06-24 11:20:00,79.52,79.53,79.52,79.53,6179.0,61.2331,61.2408,61.2331,61.2408,6179.0
2015-06-24 11:30:00,79.53,79.53,79.52,79.53,12137.0,61.2408,61.2408,61.2331,61.2408,12137.0
2015-06-24 11:40:00,79.53,79.53,79.52,79.52,5354.0,61.2408,61.2408,61.2331,61.2331,5354.0
2015-06-24 11:50:00,79.53,79.53,79.52,79.52,4506.0,61.2408,61.2408,61.2331,61.2331,4506.0
2015-06-24 12:00:00,79.53,79.53,79.52,79.53,10449.0,61.2408,61.2408,61.2331,61.2408,10449.0
2015-06-24 12:10:00,79.52,79.53,79.51,79.52,7014.0,61.2331,61.2408,61.2254,61.2331,7014.0
2015-06-24 12:20:00,79.51,79.52,79.51,79.51,14022.0,61.2254,61.2331,61.2254,61.2254,14022.0
2015-06-24 12:30:00,79.52,79.53,79.51,79.53,6080.0,61.2331,61.2408,61.2254,61.2408,6080.0
2015-06-24 12:40:00,79.53,79.53,79.51,79.52,6050.0,61.2408,61.2408,61.2254,61.2331,6050.0
2015-06-24 12:50:00,79.53,79.55,79.52,79.55,22103.0,61.2408,61.2562,61.2331,61.2562,22103.0
2015-06-24 13:00:00,79.54,79.55,79.53,79.55,23593.0,61.2485,61.2562,61.2408,61.2562,23593.0
2015-06-24 13:10:00,79.54,79.55,79.54,79.54,21512.0,61.2485,61.2562,61.2485,61.2485,21512.0
2015-06-24 13:20:00,79.54,79.57,79.54,79.56,7835.0,61.2485,61.2716,61.2485,61.2639,7835.0
2015-06-24 13:30:00,79.56,79.57,79.55,79.56,2058.0,61.2639,61.2716,61.2562,61.2639,2058.0
2015-06-24 13:40:00,79.55,79.56,79.55,79.56,24246.0,61.2562,61.2639,61.2562,61.2639,24246.0
2015-06-24 13:50:00,79.56,79.57,79.55,79.57,12410.0,61.2639,61.2716,61.2562,61.2716,12410.0
2015-06-24 14:00:00,79.56,79.57,79.55,79.57,23777.0,61.2639,61.2716,61.2562,61.2716,23777.0
2015-06-24 14:10:00,79.56,79.57,79.56,79.57,8272.0,61.2639,61.2716,61.2639,61.2716,8272.0
2015-06-24 14:20:00,79.57,79.57,79.56,79.56,5658.0,61.2716,61.2716,61.2639,61.2639,5658.0
2015-06-24 14:30:00,79.57,79.57,79.56,79.56,1120.0,61.2716,61.2716,61.2639,61.2639,1120.0
2015-06-24 14:40:00,79.56,79.57,79.56,79.56,1551.0,61.2639,61.2716,61.2639,61.2639,1551.0
2015-06-24 14:50:00,79.56,79.57,79.56,79.56,6217.0,61.2639,61.2716,61.2639,61.2639,6217.0
2015-06-24 15:00:00,79.57,79.57,79.56,79.57,4512.0,61.2716,61.2716,61.2639,61.2716,4512.0
2015-06-24 15:10:00,79.56,79.57,79.56,79.56,11065.0,61.2639,61.2716,61.2639,61.2639,11065.0
2015-06-24 15:20:00,79.56,79.57,79.56,79.56,8117.0,61.2639,61.2716,61.2639,61.2639,8117.0
2015-06-24 15:30:00,79.56,79.57,79.55,79.55,25397.0,61.2639,61.2716,61.2562,61.2562,25397.0
2015-06-24 15:40:00,79.56,79.56,79.55,79.55,9338.0,61.2639,61.2639,61.2562,61.2562,9338.0
2015-06-24 15:50:00,79.55,79.56,79.54,79.54,33061.0,61.2562,61.2639,61.2485,61.2485,33061.0
2015-06-25 09:30:00,79.46,79.51,79.44,79.45,21818.0,61.1869,61.2254,61.1715,61.1792,21818.0
2015-06-25 09:40:00,79.46,79.49,79.44,79.48,26727.0,61.1869,61.21,61.1715,61.2023,26727.0
2015-06-25 09:50:00,79.47,79.48,79.44,79.47,4428.0,61.1946,61.2023,61.1715,61.1946,4428.0
2015-06-25 10:00:00,79.45,79.45,79.44,79.45,2956.0,61.1792,61.1792,61.1715,61.1792,2956.0
2015-06-25 10:10:00,79.44,79.47,79.43,79.46,5644.0,61.1715,61.1946,61.1638,61.1869,5644.0
2015-06-25 10:20:00,79.45,79.46,79.43,79.45,4219.0,61.1792,61.1869,61.1638,61.1792,4219.0
2015-06-25 10:30:00,79.46,79.47,79.43,79.47,6967.0,61.1869,61.1946,61.1638,61.1946,6967.0
2015-06-25 10:40:00,79.46,79.47,79.43,79.43,11315.0,61.1869,61.1946,61.1638,61.1638,11315.0
2015-06-25 10:50:00,79.43,79.45,79.43,79.45,6519.0,61.1638,61.1792,61.1638,61.1792,6519.0
2015-06-25 11:00:00,79.44,79.45,79.39,79.42,28694.0,61.1715,61.1792,61.133,61.1561,28694.0
2015-06-25 11:10:00,79.41,79.42,79.41,79.42,3563.0,61.1484,61.1561,61.1484,61.1561,3563.0
2015-06-25 11:20:00,79.41,79.42,79.41,79.41,8318.0,61.1484,61.1561,61.1484,61.1484,8318.0
2015-06-25 11:30:00,79.41,79.42,79.41,79.41,5381.0,61.1484,61.1561,61.1484,61.1484,5381.0
2015-06-25 11:40:00,79.41,79.42,79.41,79.41,4682.0,61.1484,61.1561,61.1484,61.1484,4682.0
2015-06-25 11:50:00,79.41,79.42,79.41,79.41,3779.0,61.1484,61.1561,61.1484,61.1484,3779.0
2015-06-25 12:00:00,79.41,79.41,79.4,79.4,12101.0,61.1484,61.1484,61.1407,61.1407,12101.0
2015-06-25 12:10:00,79.4,79.41,79.4,79.4,12387.0,61.1407,61.1484,61.1407,61.1407,12387.0
2015-06-25 12:20:00,79.41,79.41,79.4,79.41,8450.0,61.1484,61.1484,61.1407,61.1484,8450.0
2015-06-25 12:30:00,79.41,79.41,79.4,79.41,9104.0,61.1484,61.1484,61.1407,61.1484,9104.0
2015-06-25 12:40:00,79.41,79.41,79.4,79.4,17547.0,61.1484,61.1484,61.1407,61.1407,17547.0
2015-06-25 12:50:00,79.4,79.41,79.4,79.4,5065.0,61.1407,61.1484,61.1407,61.1407,5065.0
2015-06-25 13:00:00,79.4,79.42,79.4,79.42,12337.0,61.1407,61.1561,61.1407,61.1561,12337.0
2015-06-25 13:10:00,79.42,79.44,79.41,79.43,11413.0,61.1561,61.1715,61.1484,61.1638,11413.0
2015-06-25 13:20:00,79.44,79.44,79.43,79.44,7477.0,61.1715,61.1715,61.1638,61.1715,7477.0
2015-06-25 13:30:00,79.44,79.46,79.43,79.46,13625.0,61.1715,61.1869,61.1638,61.1869,13625.0
2015-06-25 13:40:00,79.45,79.46,79.45,79.45,4425.0,61.1792,61.1869,61.1792,61.1792,4425.0
2015-06-25 13:50:00,79.45,79.46,79.45,79.45,6207.0,61.1792,61.1869,61.1792,61.1792,6207.0
2015-06-25 14:00:00,79.45,79.48,79.45,79.48,10453.0,61.1792,61.2023,61.1792,61.2023,10453.0
2015-06-25 14:10:00,79.46,79.48,79.45,79.45,21782.0,61.1869,61.2023,61.1792,61.1792,21782.0
2015-06-25 14:20:00,79.45,79.46,79.44,79.44,74808.0,61.1792,61.1869,61.1715,61.1715,74808.0
2015-06-25 14:30:00,79.44,79.45,79.44,79.44,11029.0,61.1715,61.1792,61.1715,61.1715,11029.0
2015-06-25 14:40:00,79.44,79.45,79.43,79.43,9746.0,61.1715,61.1792,61.1638,61.1638,9746.0
2015-06-25 14:50:00,79.43,79.45,79.43,79.43,11118.0,61.1638,61.1792,61.1638,61.1638,11118.0
2015-06-25 15:00:00,79.43,79.45,79.43,79.44,15759.0,61.1638,61.1792,61.1638,61.1715,15759.0
2015-06-25 15:10:00,79.44,79.45,79.43,79.44,16906.0,61.1715,61.1792,61.1638,61.1715,16906.0
2015-06-25 15:20:00,79.43,79.45,79.43,79.45,15897.0,61.1638,61.1792,61.1638,61.1792,15897.0
2015-06-25 15:30:00,79.45,79.45,79.44,79.44,7910.0,61.1792,61.1792,61.1715,61.1715,7910.0
2015-06-25 15:40:00,79.44,79.45,79.43,79.44,27041.0,61.1715,61.1792,61.1638,61.1715,27041.0
2015-06-25 15:50:00,79.45,79.52,79.43,79.45,30438.0,61.1792,61.2331,61.1638,61.1792,30438.0
2015-06-26 09:30:00,79.41,79.41,79.4,79.41,11453.0,61.1484,61.1484,61.1407,61.1484,11453.0
2015-06-26 09:40:00,79.41,79.41,79.4,79.41,1929.0,61.1484,61.1484,61.1407,61.1484,1929.0
2015-06-26 09:50:00,79.41,79.41,79.39,79.4,5355.0,61.1484,61.1484,61.133,61.1407,5355.0
2015-06-26 10:00:00,79.4,79.44,79.39,79.43,174846.0,61.1407,61.1715,61.133,61.1638,174846.0
2015-06-26 10:10:00,79.4,79.43,79.4,79.4,37322.0,61.1407,61.1638,61.1407,61.1407,37322.0
2015-06-26 10:20:00,79.4,79.41,79.39,79.41,13050.0,61.1407,61.1484,61.133,61.1484,13050.0
2015-06-26 10:30:00,79.41,79.41,79.4,79.41,8410.0,61.1484,61.1484,61.1407,61.1484,8410.0
2015-06-26 10:40:00,79.41,79.41,79.4,79.41,9539.0,61.1484,61.1484,61.1407,61.1484,9539.0
2015-06-26 10:50:00,79.4,79.41,79.4,79.41,7531.0,61.1407,61.1484,61.1407,61.1484,7531.0
2015-06-26 11:00:00,79.41,79.41,79.4,79.4,12735.0,61.1484,61.1484,61.1407,61.1407,12735.0
2015-06-26 11:10:00,79.4,79.41,79.4,79.4,5977.0,61.1407,61.1484,61.1407,61.1407,5977.0
2015-06-26 11:20:00,79.41,79.41,79.4,79.4,6524.0,61.1484,61.1484,61.1407,61.1407,6524.0
2015-06-26 11:30:00,79.4,79.41,79.4,79.4,9233.0,61.1407,61.1484,61.1407,61.1407,9233.0
2015-06-26 11:40:00,79.41,79.41,79.4,79.4,11787.0,61.1484,61.1484,61.1407,61.1407,11787.0
2015-06-26 11:50:00,79.41,79.43,79.4,79.42,22461.0,61.1484,61.1638,61.1407,61.1561,22461.0
2015-06-26 12:00:00,79.41,79.43,79.4,79.41,17477.0,61.1484,61.1638,61.1407,61.1484,17477.0
2015-06-26 12:10:00,79.41,79.42,79.41,79.42,3878.0,61.1484,61.1561,61.1484,61.1561,3878.0
2015-06-26 12:20:00,79.41,79.42,79.4,79.4,6366.0,61.1484,61.1561,61.1407,61.1407,6366.0
2015-06-26 12:30:00,79.41,79.41,79.4,79.4,6437.0,61.1484,61.1484,61.1407,61.1407,6437.0
2015-06-26 12:40:00,79.41,79.42,79.4,79.41,9929.0,61.1484,61.1561,61.1407,61.1484,9929.0
2015-06-26 12:50:00,79.42,79.42,79.41,79.41,7440.0,61.1561,61.1561,61.1484,61.1484,7440.0
2015-06-26 13:00:00,79.42,79.42,79.4,79.4,10690.0,61.1561,61.1561,61.1407,61.1407,10690.0
2015-06-26 13:10:00,79.4,79.41,79.4,79.4,3405.0,61.1407,61.1484,61.1407,61.1407,3405.0
2015-06-26 13:20:00,79.4,79.41,79.4,79.4,7330.0,61.1407,61.1484,61.1407,61.1407,7330.0
2015-06-26 13:30:00,79.4,79.41,79.39,79.4,9160.0,61.1407,61.1484,61.133,61.1407,9160.0
2015-06-26 13:40:00,79.4,79.4,79.39,79.39,6823.0,61.1407,61.1407,61.133,61.133,6823.0
2015-06-26 13:50:00,79.4,79.4,79.39,79.4,3484.0,61.1407,61.1407,61.133,61.1407,3484.0
2015-06-26 14:00:00,79.39,79.41,79.39,79.4,13828.0,61.133,61.1484,61.133,61.1407,13828.0
2015-06-26 14:10:00,79.4,79.41,79.4,79.4,2312.0,61.1407,61.1484,61.1407,61.1407,2312.0
2015-06-26 14:20:00,79.4,79.41,79.4,79.41,4426.0,61.1407,61.1484,61.1407,61.1484,4426.0
2015-06-26 14:30:00,79.4,79.41,79.4,79.41,11134.0,61.1407,61.1484,61.1407,61.1484,11134.0
2015-06-26 14:40:00,79.4,79.41,79.4,79.41,8982.0,61.1407,61.1484,61.1407,61.1484,8982.0
2015-06-26 14:50:00,79.41,79.41,79.4,79.41,12022.0,61.1484,61.1484,61.1407,61.1484,12022.0
2015-06-26 15:00:00,79.41,79.42,79.4,79.4,15858.0,61.1484,61.1561,61.1407,61.1407,15858.0
2015-06-26 15:10:00,79.41,79.42,79.4,79.42,8911.0,61.1484,61.1561,61.1407,61.1561,8911.0
2015-06-26 15:20:00,79.42,79.42,79.41,79.41,21822.0,61.1561,61.1561,61.1484,61.1484,21822.0
2015-06-26 15:30:00,79.41,79.46,79.41,79.46,32353.0,61.1484,61.1869,61.1484,61.1869,32353.0
2015-06-26 15:40:00,79.46,79.46,79.41,79.46,56930.0,61.1869,61.1869,61.1484,61.1869,56930.0
2015-06-26 15:50:00,79.46,79.5,79.41,79.42,51716.0,61.1869,61.2177,61.1484,61.1561,51716.0
2015-06-29 09:30:00,79.43,79.53,79.43,79.5,22045.0,61.1638,61.2408,61.1638,61.2177,22045.0
2015-06-29 09:40:00,79.52,79.52,79.49,79.51,13071.0,61.2331,61.2331,61.21,61.2254,13071.0
2015-06-29 09:50:00,79.5,79.52,79.48,79.48,7559.0,61.2177,61.2331,61.2023,61.2023,7559.0
2015-06-29 10:00:00,79.49,79.49,79.48,79.48,2321.0,61.21,61.21,61.2023,61.2023,2321.0
2015-06-29 10:10:00,79.49,79.51,79.48,79.51,9410.0,61.21,61.2254,61.2023,61.2254,9410.0
2015-06-29 10:20:00,79.5,79.51,79.48,79.5,9461.0,61.2177,61.2254,61.2023,61.2177,9461.0
2015-06-29 10:30:00,79.5,79.5,79.49,79.49,5822.0,61.2177,61.2177,61.21,61.21,5822.0
2015-06-29 10:40:00,79.49,79.5,79.49,79.5,9448.0,61.21,61.2177,61.21,61.2177,9448.0
2015-06-29 10:50:00,79.49,79.51,79.49,79.51,8762.0,61.21,61.2254,61.21,61.2254,8762.0
2015-06-29 11:00:00,79.5,79.52,79.5,79.52,7293.0,61.2177,61.2331,61.2177,61.2331,7293.0
2015-06-29 11:10:00,79.52,79.54,79.51,79.54,14542.0,61.2331,61.2485,61.2254,61.2485,14542.0
2015-06-29 11:20:00,79.54,79.54,79.52,79.54,4700.0,61.2485,61.2485,61.2331,61.2485,4700.0
2015-06-29 11:30:00,79.52,79.54,79.52,79.52,18380.0,61.2331,61.2485,61.2331,61.2331,18380.0
2015-06-29 11:40:00,79.53,79.53,79.52,79.53,26508.0,61.2408,61.2408,61.2331,61.2408,26508.0
2015-06-29 11:50:00,79.53,79.53,79.52,79.52,3279.0,61.2408,61.2408,61.2331,61.2331,3279.0
2015-06-29 12:00:00,79.52,79.53,79.52,79.52,4602.0,61.2331,61.2408,61.2331,61.2331,4602.0
2015-06-29 12:10:00,79.53,79.54,79.52,79.53,10158.0,61.2408,61.2485,61.2331,61.2408,10158.0
2015-06-29 12:20:00,79.54,79.54,79.53,79.54,2310.0,61.2485,61.2485,61.2408,61.2485,2310.0
2015-06-29 12:30:00,79.53,79.54,79.53,79.54,1116.0,61.2408,61.2485,61.2408,61.2485,1116.0
2015-06-29 12:40:00,79.53,79.54,79.53,79.54,2726.0,61.2408,61.2485,61.2408,61.2485,2726.0
2015-06-29 12:50:00,79.54,79.54,79.52,79.53,9551.0,61.2485,61.2485,61.2331,61.2408,9551.0
2015-06-29 13:00:00,79.52,79.53,79.52,79.53,4689.0,61.2331,61.2408,61.2331,61.2408,4689.0
2015-06-29 13:10:00,79.52,79.53,79.52,79.53,13662.0,61.2331,61.2408,61.2331,61.2408,13662.0
2015-06-29 13:20:00,79.53,79.54,79.52,79.53,1880.0,61.2408,61.2485,61.2331,61.2408,1880.0
2015-06-29 13:30:00,79.53,79.54,79.53,79.54,11192.0,61.2408,61.2485,61.2408,61.2485,11192.0
2015-06-29 13:40:00,79.53,79.54,79.53,79.54,2856.0,61.2408,61.2485,61.2408,61.2485,2856.0
2015-06-29 13:50:00,79.53,79.54,79.53,79.54,5952.0,61.2408,61.2485,61.2408,61.2485,5952.0
2015-06-29 14:00:00,79.53,79.54,79.53,79.53,5309.0,61.2408,61.2485,61.2408,61.2408,5309.0
2015-06-29 14:10:00,79.54,79.54,79.53,79.54,8476.0,61.2485,61.2485,61.2408,61.2485,8476.0
2015-06-29 14:20:00,79.54,79.54,79.53,79.53,11267.0,61.2485,61.2485,61.2408,61.2408,11267.0
2015-06-29 14:30:00,79.54,79.54,79.53,79.53,7544.0,61.2485,61.2485,61.2408,61.2408,7544.0
2015-06-29 14:40:00,79.54,79.54,79.53,79.54,9751.0,61.2485,61.2485,61.2408,61.2485,9751.0
2015-06-29 14:50:00,79.53,79.55,79.53,79.54,8614.0,61.2408,61.2562,61.2408,61.2485,8614.0
2015-06-29 15:00:00,79.54,79.55,79.54,79.55,7340.0,61.2485,61.2562,61.2485,61.2562,7340.0
2015-06-29 15:10:00,79.54,79.55,79.54,79.55,7563.0,61.2485,61.2562,61.2485,61.2562,7563.0
2015-06-29 15:20:00,79.54,79.55,79.54,79.55,5658.0,61.2485,61.2562,61.2485,61.2562,5658.0
2015-06-29 15:30:00,79.55,79.55,79.54,79.54,10719.0,61.2562,61.2562,61.2485,61.2485,10719.0
2015-06-29 15:40:00,79.54,79.55,79.54,79.55,14606.0,61.2485,61.2562,61.2485,61.2562,14606.0
2015-06-29 15:50:00,79.55,79.55,79.54,79.55,12034.0,61.2562,61.2562,61.2485,61.2562,12034.0
2015-06-30 09:30:00,79.57,79.58,79.53,79.55,29264.0,61.2716,61.2793,61.2408,61.2562,29264.0
2015-06-30 09:40:00,79.58,79.6,79.55,79.6,7754.0,61.2793,61.2947,61.2562,61.2947,7754.0
2015-06-30 09:50:00,79.58,79.6,79.57,79.59,3612.0,61.2793,61.2947,61.2716,61.287,3612.0
2015-06-30 10:00:00,79.57,79.63,79.57,79.63,30378.0,61.2716,61.3178,61.2716,61.3178,30378.0
2015-06-30 10:10:00,79.63,79.63,79.56,79.57,61514.0,61.3178,61.3178,61.2639,61.2716,61514.0
2015-06-30 10:20:00,79.59,79.6,79.58,79.59,11784.0,61.287,61.2947,61.2793,61.287,11784.0
2015-06-30 10:30:00,79.6,79.6,79.58,79.6,3473.0,61.2947,61.2947,61.2793,61.2947,3473.0
2015-06-30 10:40:00,79.6,79.63,79.6,79.63,11041.0,61.2947,61.3178,61.2947,61.3178,11041.0
2015-06-30 10:50:00,79.63,79.63,79.62,79.63,22309.0,61.3178,61.3178,61.3101,61.3178,22309.0
2015-06-30 11:00:00,79.62,79.64,79.62,79.64,30500.0,61.3101,61.3255,61.3101,61.3255,30500.0
2015-06-30 11:10:00,79.64,79.66,79.62,79.62,54852.0,61.3255,61.3409,61.3101,61.3101,54852.0
2015-06-30 11:20:00,79.63,79.65,79.62,79.65,19688.0,61.3178,61.3332,61.3101,61.3332,19688.0
2015-06-30 11:30:00,79.64,79.65,79.63,79.63,3096.0,61.3255,61.3332,61.3178,61.3178,3096.0
2015-06-30 11:40:00,79.64,79.64,79.62,79.64,3081.0,61.3255,61.3255,61.3101,61.3255,3081.0
2015-06-30 11:50:00,79.64,79.64,79.62,79.63,8478.0,61.3255,61.3255,61.3101,61.3178,8478.0
2015-06-30 12:00:00,79.63,79.64,79.62,79.63,3662.0,61.3178,61.3255,61.3101,61.3178,3662.0
2015-06-30 12:10:00,79.63,79.64,79.62,79.64,4962.0,61.3178,61.3255,61.3101,61.3255,4962.0
2015-06-30 12:20:00,79.64,79.64,79.63,79.63,4092.0,61.3255,61.3255,61.3178,61.3178,4092.0
2015-06-30 12:30:00,79.64,79.65,79.63,79.64,1944.0,61.3255,61.3332,61.3178,61.3255,1944.0
2015-06-30 12:40:00,79.65,79.65,79.63,79.65,67072.0,61.3332,61.3332,61.3178,61.3332,67072.0
2015-06-30 12:50:00,79.65,79.65,79.63,79.63,8370.0,61.3332,61.3332,61.3178,61.3178,8370.0
2015-06-30 13:00:00,79.62,79.64,79.62,79.64,5986.0,61.3101,61.3255,61.3101,61.3255,5986.0
2015-06-30 13:10:00,79.64,79.64,79.62,79.64,3272.0,61.3255,61.3255,61.3101,61.3255,3272.0
2015-06-30 13:20:00,79.64,79.64,79.63,79.64,978.0,61.3255,61.3255,61.3178,61.3255,978.0
2015-06-30 13:30:00,79.64,79.64,79.62,79.62,3028.0,61.3255,61.3255,61.3101,61.3101,3028.0
2015-06-30 13:40:00,79.62,79.63,79.61,79.61,9729.0,61.3101,61.3178,61.3024,61.3024,9729.0
2015-06-30 13:50:00,79.63,79.64,79.61,79.63,11480.0,61.3178,61.3255,61.3024,61.3178,11480.0
2015-06-30 14:00:00,79.63,79.63,79.62,79.62,7284.0,61.3178,61.3178,61.3101,61.3101,7284.0
2015-06-30 14:10:00,79.62,79.63,79.61,79.62,7115.0,61.3101,61.3178,61.3024,61.3101,7115.0
2015-06-30 14:20:00,79.62,79.62,79.57,79.58,92329.0,61.3101,61.3101,61.2716,61.2793,92329.0
2015-06-30 14:30:00,79.58,79.64,79.58,79.59,31807.0,61.2793,61.3255,61.2793,61.287,31807.0
2015-06-30 14:40:00,79.59,79.62,79.59,79.62,17199.0,61.287,61.3101,61.287,61.3101,17199.0
2015-06-30 14:50:00,79.61,79.62,79.61,79.61,4709.0,61.3024,61.3101,61.3024,61.3024,4709.0
2015-06-30 15:00:00,79.61,79.62,79.61,79.62,13185.0,61.3024,61.3101,61.3024,61.3101,13185.0
2015-06-30 15:10:00,79.61,79.62,79.61,79.62,12813.0,61.3024,61.3101,61.3024,61.3101,12813.0
2015-06-30 15:20:00,79.62,79.64,79.61,79.63,14042.0,61.3101,61.3255,61.3024,61.3178,14042.0
2015-06-30 15:30:00,79.64,79.64,79.63,79.64,5509.0,61.3255,61.3255,61.3178,61.3255,5509.0
2015-06-30 15:40:00,79.63,79.64,79.62,79.62,10600.0,61.3178,61.3255,61.3101,61.3101,10600.0
2015-06-30 15:50:00,79.63,79.63,79.55,79.57,31025.0,61.3178,61.3178,61.2562,61.2716,31025.0
2015-07-01 09:30:00,79.44,79.44,79.37,79.38,17566.0,61.2702,61.2702,61.2162,61.2239,17566.0
2015-07-01 09:40:00,79.37,79.39,79.35,79.35,6258.0,61.2162,61.2316,61.2007,61.2007,6258.0
2015-07-01 09:50:00,79.35,79.38,79.35,79.37,15185.0,61.2007,61.2239,61.2007,61.2162,15185.0
2015-07-01 10:00:00,79.38,79.39,79.37,79.38,6924.0,61.2239,61.2316,61.2162,61.2239,6924.0
2015-07-01 10:10:00,79.39,79.4,79.38,79.4,28112.0,61.2316,61.2393,61.2239,61.2393,28112.0
2015-07-01 10:20:00,79.38,79.4,79.37,79.4,14714.0,61.2239,61.2393,61.2162,61.2393,14714.0
2015-07-01 10:30:00,79.4,79.44,79.39,79.44,12394.0,61.2393,61.2702,61.2316,61.2702,12394.0
2015-07-01 10:40:00,79.44,79.44,79.42,79.42,11805.0,61.2702,61.2702,61.2547,61.2547,11805.0
2015-07-01 10:50:00,79.43,79.44,79.41,79.42,36085.0,61.2624,61.2702,61.247,61.2547,36085.0
2015-07-01 11:00:00,79.42,79.42,79.4,79.42,38952.0,61.2547,61.2547,61.2393,61.2547,38952.0
2015-07-01 11:10:00,79.43,79.44,79.41,79.43,17013.0,61.2624,61.2702,61.247,61.2624,17013.0
2015-07-01 11:20:00,79.44,79.44,79.4,79.41,11533.0,61.2702,61.2702,61.2393,61.247,11533.0
2015-07-01 11:30:00,79.41,79.42,79.41,79.42,4942.0,61.247,61.2547,61.247,61.2547,4942.0
2015-07-01 11:40:00,79.42,79.43,79.41,79.42,9777.0,61.2547,61.2624,61.247,61.2547,9777.0
2015-07-01 11:50:00,79.42,79.43,79.4,79.41,48405.0,61.2547,61.2624,61.2393,61.247,48405.0
2015-07-01 12:00:00,79.41,79.42,79.4,79.42,8948.0,61.247,61.2547,61.2393,61.2547,8948.0
2015-07-01 12:10:00,79.42,79.42,79.4,79.41,8336.0,61.2547,61.2547,61.2393,61.247,8336.0
2015-07-01 12:20:00,79.4,79.42,79.4,79.4,9960.0,61.2393,61.2547,61.2393,61.2393,9960.0
2015-07-01 12:30:00,79.4,79.41,79.4,79.41,4206.0,61.2393,61.247,61.2393,61.247,4206.0
2015-07-01 12:40:00,79.41,79.41,79.4,79.4,14561.0,61.247,61.247,61.2393,61.2393,14561.0
2015-07-01 12:50:00,79.41,79.42,79.4,79.42,8090.0,61.247,61.2547,61.2393,61.2547,8090.0
2015-07-01 13:00:00,79.42,79.42,79.4,79.4,5158.0,61.2547,61.2547,61.2393,61.2393,5158.0
2015-07-01 13:10:00,79.41,79.41,79.39,79.4,3147.0,61.247,61.247,61.2316,61.2393,3147.0
2015-07-01 13:20:00,79.4,79.4,79.39,79.39,7526.0,61.2393,61.2393,61.2316,61.2316,7526.0
2015-07-01 13:30:00,79.39,79.4,79.39,79.4,28414.0,61.2316,61.2393,61.2316,61.2393,28414.0
2015-07-01 13:40:00,79.4,79.41,79.39,79.39,36240.0,61.2393,61.247,61.2316,61.2316,36240.0
2015-07-01 13:50:00,79.39,79.4,79.38,79.39,8838.0,61.2316,61.2393,61.2239,61.2316,8838.0
2015-07-01 14:00:00,79.39,79.4,79.38,79.39,5496.0,61.2316,61.2393,61.2239,61.2316,5496.0
2015-07-01 14:10:00,79.38,79.39,79.38,79.38,12998.0,61.2239,61.2316,61.2239,61.2239,12998.0
2015-07-01 14:20:00,79.39,79.39,79.37,79.38,24806.0,61.2316,61.2316,61.2162,61.2239,24806.0
2015-07-01 14:30:00,79.37,79.38,79.37,79.37,4663.0,61.2162,61.2239,61.2162,61.2162,4663.0
2015-07-01 14:40:00,79.37,79.39,79.37,79.37,15813.0,61.2162,61.2316,61.2162,61.2162,15813.0
2015-07-01 14:50:00,79.38,79.38,79.37,79.37,5601.0,61.2239,61.2239,61.2162,61.2162,5601.0
2015-07-01 15:00:00,79.38,79.39,79.37,79.37,10282.0,61.2239,61.2316,61.2162,61.2162,10282.0
2015-07-01 15:10:00,79.37,79.38,79.37,79.37,18568.0,61.2162,61.2239,61.2162,61.2162,18568.0
2015-07-01 15:20:00,79.38,79.38,79.37,79.37,13001.0,61.2239,61.2239,61.2162,61.2162,13001.0
2015-07-01 15:30:00,79.37,79.39,79.37,79.39,24124.0,61.2162,61.2316,61.2162,61.2316,24124.0
2015-07-01 15:40:00,79.38,79.4,79.38,79.38,14659.0,61.2239,61.2393,61.2239,61.2239,14659.0
2015-07-01 15:50:00,79.38,79.39,79.38,79.38,17591.0,61.2239,61.2316,61.2239,61.2239,17591.0
2015-07-02 09:30:00,79.51,79.53,79.48,79.48,35591.0,61.3241,61.3396,61.301,61.301,35591.0
2015-07-02 09:40:00,79.48,79.51,79.48,79.49,2971.0,61.301,61.3241,61.301,61.3087,2971.0
2015-07-02 09:50:00,79.5,79.51,79.49,79.49,1985.0,61.3164,61.3241,61.3087,61.3087,1985.0
2015-07-02 10:00:00,79.49,79.51,79.48,79.51,5496.0,61.3087,61.3241,61.301,61.3241,5496.0
2015-07-02 10:10:00,79.5,79.51,79.48,79.5,3742.0,61.3164,61.3241,61.301,61.3164,3742.0
2015-07-02 10:20:00,79.5,79.51,79.48,79.48,2425.0,61.3164,61.3241,61.301,61.301,2425.0
2015-07-02 10:30:00,79.5,79.51,79.48,79.49,6353.0,61.3164,61.3241,61.301,61.3087,6353.0
2015-07-02 10:40:00,79.49,79.5,79.48,79.48,11341.0,61.3087,61.3164,61.301,61.301,11341.0
2015-07-02 10:50:00,79.49,79.49,79.47,79.47,30140.0,61.3087,61.3087,61.2933,61.2933,30140.0
2015-07-02 11:00:00,79.48,79.48,79.47,79.48,40547.0,61.301,61.301,61.2933,61.301,40547.0
2015-07-02 11:10:00,79.48,79.5,79.48,79.5,13248.0,61.301,61.3164,61.301,61.3164,13248.0
2015-07-02 11:20:00,79.5,79.5,79.49,79.49,2350.0,61.3164,61.3164,61.3087,61.3087,2350.0
2015-07-02 11:30:00,79.49,79.5,79.48,79.48,15031.0,61.3087,61.3164,61.301,61.301,15031.0
2015-07-02 11:40:00,79.49,79.5,79.49,79.49,4999.0,61.3087,61.3164,61.3087,61.3087,4999.0
2015-07-02 11:50:00,79.5,79.5,79.49,79.5,2852.0,61.3164,61.3164,61.3087,61.3164,2852.0
2015-07-02 12:00:00,79.49,79.5,79.49,79.5,7750.0,61.3087,61.3164,61.3087,61.3164,7750.0
2015-07-02 12:10:00,79.5,79.5,79.49,79.5,1626.0,61.3164,61.3164,61.3087,61.3164,1626.0
2015-07-02 12:20:00,79.49,79.5,79.49,79.5,4609.0,61.3087,61.3164,61.3087,61.3164,4609.0
2015-07-02 12:30:00,79.49,79.5,79.49,79.49,39770.0,61.3087,61.3164,61.3087,61.3087,39770.0
2015-07-02 12:40:00,79.5,79.5,79.49,79.49,21315.0,61.3164,61.3164,61.3087,61.3087,21315.0
2015-07-02 12:50:00,79.5,79.5,79.49,79.5,6455.0,61.3164,61.3164,61.3087,61.3164,6455.0
2015-07-02 13:00:00,79.49,79.5,79.48,79.48,15475.0,61.3087,61.3164,61.301,61.301,15475.0
2015-07-02 13:10:00,79.49,79.49,79.48,79.48,7773.0,61.3087,61.3087,61.301,61.301,7773.0
2015-07-02 13:20:00,79.48,79.49,79.48,79.48,8973.0,61.301,61.3087,61.301,61.301,8973.0
2015-07-02 13:30:00,79.48,79.49,79.48,79.49,7875.0,61.301,61.3087,61.301,61.3087,7875.0
2015-07-02 13:40:00,79.49,79.49,79.48,79.49,6304.0,61.3087,61.3087,61.301,61.3087,6304.0
2015-07-02 13:50:00,79.49,79.51,79.48,79.49,21512.0,61.3087,61.3241,61.301,61.3087,21512.0
2015-07-02 14:00:00,79.5,79.5,79.49,79.49,18753.0,61.3164,61.3164,61.3087,61.3087,18753.0
2015-07-02 14:10:00,79.49,79.5,79.49,79.49,6092.0,61.3087,61.3164,61.3087,61.3087,6092.0
2015-07-02 14:20:00,79.49,79.5,79.48,79.48,38565.0,61.3087,61.3164,61.301,61.301,38565.0
2015-07-02 14:30:00,79.49,79.49,79.48,79.49,12226.0,61.3087,61.3087,61.301,61.3087,12226.0
2015-07-02 14:40:00,79.49,79.49,79.48,79.49,7534.0,61.3087,61.3087,61.301,61.3087,7534.0
2015-07-02 14:50:00,79.48,79.49,79.47,79.48,18300.0,61.301,61.3087,61.2933,61.301,18300.0
2015-07-02 15:00:00,79.5,79.5,79.49,79.49,10599.0,61.3164,61.3164,61.3087,61.3087,10599.0
2015-07-02 15:10:00,79.5,79.51,79.47,79.5,23870.0,61.3164,61.3241,61.2933,61.3164,23870.0
2015-07-02 15:20:00,79.5,79.51,79.49,79.49,15907.0,61.3164,61.3241,61.3087,61.3087,15907.0
2015-07-02 15:30:00,79.5,79.5,79.49,79.5,21140.0,61.3164,61.3164,61.3087,61.3164,21140.0
2015-07-02 15:40:00,79.5,79.5,79.48,79.48,28927.0,61.3164,61.3164,61.301,61.301,28927.0
2015-07-02 15:50:00,79.49,79.53,79.49,79.5,39255.0,61.3087,61.3396,61.3087,61.3164,39255.0
2015-07-06 09:30:00,79.59,79.63,79.56,79.59,29190.0,61.3858,61.4167,61.3627,61.3858,29190.0
2015-07-06 09:40:00,79.59,79.6,79.57,79.58,4640.0,61.3858,61.3936,61.3704,61.3781,4640.0
2015-07-06 09:50:00,79.59,79.59,79.55,79.55,4541.0,61.3858,61.3858,61.355,61.355,4541.0
2015-07-06 10:00:00,79.57,79.58,79.55,79.57,6898.0,61.3704,61.3781,61.355,61.3704,6898.0
2015-07-06 10:10:00,79.56,79.57,79.55,79.56,3953.0,61.3627,61.3704,61.355,61.3627,3953.0
2015-07-06 10:20:00,79.56,79.56,79.55,79.56,7037.0,61.3627,61.3627,61.355,61.3627,7037.0
2015-07-06 10:30:00,79.56,79.56,79.54,79.55,5908.0,61.3627,61.3627,61.3473,61.355,5908.0
2015-07-06 10:40:00,79.55,79.56,79.53,79.53,9797.0,61.355,61.3627,61.3396,61.3396,9797.0
2015-07-06 10:50:00,79.53,79.54,79.53,79.54,3194.0,61.3396,61.3473,61.3396,61.3473,3194.0
2015-07-06 11:00:00,79.54,79.54,79.53,79.54,1839.0,61.3473,61.3473,61.3396,61.3473,1839.0
2015-07-06 11:10:00,79.53,79.54,79.51,79.52,13370.0,61.3396,61.3473,61.3241,61.3319,13370.0
2015-07-06 11:20:00,79.52,79.54,79.5,79.54,16396.0,61.3319,61.3473,61.3164,61.3473,16396.0
2015-07-06 11:30:00,79.53,79.54,79.53,79.53,3431.0,61.3396,61.3473,61.3396,61.3396,3431.0
2015-07-06 11:40:00,79.54,79.55,79.53,79.54,2549.0,61.3473,61.355,61.3396,61.3473,2549.0
2015-07-06 11:50:00,79.55,79.56,79.54,79.56,54223.0,61.355,61.3627,61.3473,61.3627,54223.0
2015-07-06 12:00:00,79.54,79.57,79.54,79.57,2155.0,61.3473,61.3704,61.3473,61.3704,2155.0
2015-07-06 12:10:00,79.57,79.57,79.55,79.56,6756.0,61.3704,61.3704,61.355,61.3627,6756.0
2015-07-06 12:20:00,79.57,79.57,79.55,79.55,2970.0,61.3704,61.3704,61.355,61.355,2970.0
2015-07-06 12:30:00,79.56,79.56,79.55,79.55,2259.0,61.3627,61.3627,61.355,61.355,2259.0
2015-07-06 12:40:00,79.56,79.56,79.55,79.56,4836.0,61.3627,61.3627,61.355,61.3627,4836.0
2015-07-06 12:50:00,79.56,79.56,79.55,79.55,13486.0,61.3627,61.3627,61.355,61.355,13486.0
2015-07-06 13:00:00,79.56,79.56,79.55,79.56,2398.0,61.3627,61.3627,61.355,61.3627,2398.0
2015-07-06 13:10:00,79.56,79.56,79.55,79.56,9227.0,61.3627,61.3627,61.355,61.3627,9227.0
2015-07-06 13:20:00,79.56,79.56,79.55,79.56,6205.0,61.3627,61.3627,61.355,61.3627,6205.0
2015-07-06 13:30:00,79.56,79.56,79.55,79.56,29428.0,61.3627,61.3627,61.355,61.3627,29428.0
2015-07-06 13:40:00,79.55,79.56,79.55,79.56,10560.0,61.355,61.3627,61.355,61.3627,10560.0
2015-07-06 13:50:00,79.56,79.59,79.55,79.58,35177.0,61.3627,61.3858,61.355,61.3781,35177.0
2015-07-06 14:00:00,79.58,79.59,79.58,79.59,2496.0,61.3781,61.3858,61.3781,61.3858,2496.0
2015-07-06 14:10:00,79.59,79.59,79.58,79.58,5289.0,61.3858,61.3858,61.3781,61.3781,5289.0
2015-07-06 14:20:00,79.58,79.6,79.58,79.6,14866.0,61.3781,61.3936,61.3781,61.3936,14866.0
2015-07-06 14:30:00,79.6,79.62,79.59,79.61,12662.0,61.3936,61.409,61.3858,61.4013,12662.0
2015-07-06 14:40:00,79.6,79.61,79.59,79.6,3555.0,61.3936,61.4013,61.3858,61.3936,3555.0
2015-07-06 14:50:00,79.61,79.61,79.6,79.6,2883.0,61.4013,61.4013,61.3936,61.3936,2883.0
2015-07-06 15:00:00,79.6,79.61,79.58,79.6,10168.0,61.3936,61.4013,61.3781,61.3936,10168.0
2015-07-06 15:10:00,79.59,79.6,79.58,79.58,3849.0,61.3858,61.3936,61.3781,61.3781,3849.0
2015-07-06 15:20:00,79.59,79.59,79.58,79.58,7951.0,61.3858,61.3858,61.3781,61.3781,7951.0
2015-07-06 15:30:00,79.58,79.59,79.58,79.58,3093.0,61.3781,61.3858,61.3781,61.3781,3093.0
2015-07-06 15:40:00,79.59,79.59,79.56,79.56,4429.0,61.3858,61.3858,61.3627,61.3627,4429.0
2015-07-06 15:50:00,79.56,79.58,79.56,79.57,21149.0,61.3627,61.3781,61.3627,61.3704,21149.0
2015-07-07 09:30:00,79.73,79.74,79.71,79.74,15846.0,61.4938,61.5015,61.4784,61.5015,15846.0
2015-07-07 09:40:00,79.74,79.74,79.73,79.74,5844.0,61.5015,61.5015,61.4938,61.5015,5844.0
2015-07-07 09:50:00,79.73,79.74,79.71,79.72,12943.0,61.4938,61.5015,61.4784,61.4861,12943.0
2015-07-07 10:00:00,79.7,79.74,79.7,79.73,7860.0,61.4707,61.5015,61.4707,61.4938,7860.0
2015-07-07 10:10:00,79.74,79.74,79.73,79.74,5313.0,61.5015,61.5015,61.4938,61.5015,5313.0
2015-07-07 10:20:00,79.73,79.74,79.73,79.73,2906.0,61.4938,61.5015,61.4938,61.4938,2906.0
2015-07-07 10:30:00,79.74,79.74,79.73,79.74,4344.0,61.5015,61.5015,61.4938,61.5015,4344.0
2015-07-07 10:40:00,79.74,79.74,79.72,79.73,8682.0,61.5015,61.5015,61.4861,61.4938,8682.0
2015-07-07 10:50:00,79.73,79.73,79.72,79.73,9692.0,61.4938,61.4938,61.4861,61.4938,9692.0
2015-07-07 11:00:00,79.73,79.73,79.72,79.73,6350.0,61.4938,61.4938,61.4861,61.4938,6350.0
2015-07-07 11:10:00,79.73,79.74,79.72,79.74,8990.0,61.4938,61.5015,61.4861,61.5015,8990.0
2015-07-07 11:20:00,79.73,79.74,79.72,79.72,4755.0,61.4938,61.5015,61.4861,61.4861,4755.0
2015-07-07 11:30:00,79.73,79.73,79.71,79.72,6017.0,61.4938,61.4938,61.4784,61.4861,6017.0
2015-07-07 11:40:00,79.72,79.72,79.7,79.71,12829.0,61.4861,61.4861,61.4707,61.4784,12829.0
2015-07-07 11:50:00,79.71,79.72,79.7,79.71,2166.0,61.4784,61.4861,61.4707,61.4784,2166.0
2015-07-07 12:00:00,79.72,79.72,79.7,79.71,25951.0,61.4861,61.4861,61.4707,61.4784,25951.0
2015-07-07 12:10:00,79.72,79.72,79.7,79.7,4458.0,61.4861,61.4861,61.4707,61.4707,4458.0
2015-07-07 12:20:00,79.72,79.72,79.7,79.7,6403.0,61.4861,61.4861,61.4707,61.4707,6403.0
2015-07-07 12:30:00,79.7,79.71,79.68,79.68,3318.0,61.4707,61.4784,61.4553,61.4553,3318.0
2015-07-07 12:40:00,79.68,79.7,79.68,79.7,7090.0,61.4553,61.4707,61.4553,61.4707,7090.0
2015-07-07 12:50:00,79.69,79.69,79.67,79.68,4317.0,61.463,61.463,61.4475,61.4553,4317.0
2015-07-07 13:00:00,79.69,79.69,79.68,79.68,6625.0,61.463,61.463,61.4553,61.4553,6625.0
2015-07-07 13:10:00,79.68,79.69,79.67,79.68,6482.0,61.4553,61.463,61.4475,61.4553,6482.0
2015-07-07 13:20:00,79.69,79.69,79.67,79.68,935.0,61.463,61.463,61.4475,61.4553,935.0
2015-07-07 13:30:00,79.69,79.69,79.66,79.68,11177.0,61.463,61.463,61.4398,61.4553,11177.0
2015-07-07 13:40:00,79.68,79.71,79.66,79.71,59220.0,61.4553,61.4784,61.4398,61.4784,59220.0
2015-07-07 13:50:00,79.71,79.71,79.7,79.71,24037.0,61.4784,61.4784,61.4707,61.4784,24037.0
2015-07-07 14:00:00,79.7,79.71,79.7,79.71,15584.0,61.4707,61.4784,61.4707,61.4784,15584.0
2015-07-07 14:10:00,79.7,79.71,79.7,79.7,15148.0,61.4707,61.4784,61.4707,61.4707,15148.0
2015-07-07 14:20:00,79.7,79.71,79.7,79.7,2906.0,61.4707,61.4784,61.4707,61.4707,2906.0
2015-07-07 14:30:00,79.7,79.71,79.7,79.7,15665.0,61.4707,61.4784,61.4707,61.4707,15665.0
2015-07-07 14:40:00,79.7,79.71,79.7,79.71,3864.0,61.4707,61.4784,61.4707,61.4784,3864.0
2015-07-07 14:50:00,79.71,79.71,79.69,79.71,9492.0,61.4784,61.4784,61.463,61.4784,9492.0
2015-07-07 15:00:00,79.71,79.71,79.65,79.68,16896.0,61.4784,61.4784,61.4321,61.4553,16896.0
2015-07-07 15:10:00,79.68,79.69,79.67,79.68,12126.0,61.4553,61.463,61.4475,61.4553,12126.0
2015-07-07 15:20:00,79.68,79.69,79.66,79.67,3243.0,61.4553,61.463,61.4398,61.4475,3243.0
2015-07-07 15:30:00,79.66,79.66,79.65,79.66,8943.0,61.4398,61.4398,61.4321,61.4398,8943.0
2015-07-07 15:40:00,79.66,79.66,79.65,79.66,3217.0,61.4398,61.4398,61.4321,61.4398,3217.0
2015-07-07 15:50:00,79.66,79.67,79.66,79.67,14248.0,61.4398,61.4475,61.4398,61.4475,14248.0
2015-07-08 09:30:00,79.72,79.72,79.66,79.66,32858.0,61.4861,61.4861,61.4398,61.4398,32858.0
2015-07-08 09:40:00,79.68,79.7,79.66,79.67,13357.0,61.4553,61.4707,61.4398,61.4475,13357.0
2015-07-08 09:50:00,79.67,79.7,79.66,79.69,3028.0,61.4475,61.4707,61.4398,61.463,3028.0
2015-07-08 10:00:00,79.7,79.7,79.67,79.69,86009.0,61.4707,61.4707,61.4475,61.463,86009.0
2015-07-08 10:10:00,79.67,79.69,79.67,79.69,5364.0,61.4475,61.463,61.4475,61.463,5364.0
2015-07-08 10:20:00,79.68,79.69,79.68,79.69,34514.0,61.4553,61.463,61.4553,61.463,34514.0
2015-07-08 10:30:00,79.68,79.69,79.68,79.69,4502.0,61.4553,61.463,61.4553,61.463,4502.0
2015-07-08 10:40:00,79.69,79.69,79.68,79.68,5855.0,61.463,61.463,61.4553,61.4553,5855.0
2015-07-08 10:50:00,79.69,79.69,79.65,79.65,5734.0,61.463,61.463,61.4321,61.4321,5734.0
2015-07-08 11:00:00,79.66,79.66,79.65,79.65,9963.0,61.4398,61.4398,61.4321,61.4321,9963.0
2015-07-08 11:10:00,79.66,79.66,79.65,79.65,5478.0,61.4398,61.4398,61.4321,61.4321,5478.0
2015-07-08 11:20:00,79.65,79.65,79.64,79.64,9701.0,61.4321,61.4321,61.4244,61.4244,9701.0
2015-07-08 11:30:00,79.65,79.65,79.64,79.65,6964.0,61.4321,61.4321,61.4244,61.4321,6964.0
2015-07-08 11:40:00,79.65,79.66,79.64,79.65,9672.0,61.4321,61.4398,61.4244,61.4321,9672.0
2015-07-08 11:50:00,79.65,79.67,79.64,79.67,20238.0,61.4321,61.4475,61.4244,61.4475,20238.0
2015-07-08 12:00:00,79.66,79.68,79.66,79.68,2433.0,61.4398,61.4553,61.4398,61.4553,2433.0
2015-07-08 12:10:00,79.67,79.68,79.66,79.68,1169.0,61.4475,61.4553,61.4398,61.4553,1169.0
2015-07-08 12:20:00,79.67,79.68,79.66,79.67,3053.0,61.4475,61.4553,61.4398,61.4475,3053.0
2015-07-08 12:30:00,79.67,79.68,79.67,79.67,4776.0,61.4475,61.4553,61.4475,61.4475,4776.0
2015-07-08 12:40:00,79.67,79.68,79.6,79.64,119507.0,61.4475,61.4553,61.3936,61.4244,119507.0
2015-07-08 12:50:00,79.64,79.66,79.58,79.65,63900.0,61.4244,61.4398,61.3781,61.4321,63900.0
2015-07-08 13:00:00,79.65,79.66,79.65,79.66,2415.0,61.4321,61.4398,61.4321,61.4398,2415.0
2015-07-08 13:10:00,79.65,79.66,79.65,79.65,2970.0,61.4321,61.4398,61.4321,61.4321,2970.0
2015-07-08 13:20:00,79.66,79.67,79.65,79.66,4617.0,61.4398,61.4475,61.4321,61.4398,4617.0
2015-07-08 13:30:00,79.65,79.66,79.65,79.66,2509.0,61.4321,61.4398,61.4321,61.4398,2509.0
2015-07-08 13:40:00,79.65,79.66,79.65,79.65,3856.0,61.4321,61.4398,61.4321,61.4321,3856.0
2015-07-08 13:50:00,79.66,79.66,79.65,79.65,3640.0,61.4398,61.4398,61.4321,61.4321,3640.0
2015-07-08 14:00:00,79.66,79.69,79.66,79.69,66385.0,61.4398,61.463,61.4398,61.463,66385.0
2015-07-08 14:10:00,79.68,79.69,79.67,79.69,26621.0,61.4553,61.463,61.4475,61.463,26621.0
2015-07-08 14:20:00,79.69,79.7,79.68,79.7,8671.0,61.463,61.4707,61.4553,61.4707,8671.0
2015-07-08 14:30:00,79.7,79.74,79.69,79.71,39690.0,61.4707,61.5015,61.463,61.4784,39690.0
2015-07-08 14:40:00,79.71,79.73,79.7,79.73,16860.0,61.4784,61.4938,61.4707,61.4938,16860.0
2015-07-08 14:50:00,79.72,79.74,79.71,79.73,19137.0,61.4861,61.5015,61.4784,61.4938,19137.0
2015-07-08 15:00:00,79.74,79.74,79.72,79.73,9396.0,61.5015,61.5015,61.4861,61.4938,9396.0
2015-07-08 15:10:00,79.72,79.73,79.72,79.72,2403.0,61.4861,61.4938,61.4861,61.4861,2403.0
2015-07-08 15:20:00,79.72,79.73,79.71,79.72,4021.0,61.4861,61.4938,61.4784,61.4861,4021.0
2015-07-08 15:30:00,79.72,79.73,79.71,79.73,6053.0,61.4861,61.4938,61.4784,61.4938,6053.0
2015-07-08 15:40:00,79.72,79.73,79.72,79.72,6106.0,61.4861,61.4938,61.4861,61.4861,6106.0
2015-07-08 15:50:00,79.73,79.73,79.71,79.72,4420.0,61.4938,61.4938,61.4784,61.4861,4420.0
2015-07-09 09:30:00,79.64,79.69,79.63,79.66,9949.0,61.4244,61.463,61.4167,61.4398,9949.0
2015-07-09 09:40:00,79.66,79.66,79.63,79.63,8859.0,61.4398,61.4398,61.4167,61.4167,8859.0
2015-07-09 09:50:00,79.64,79.65,79.63,79.65,3969.0,61.4244,61.4321,61.4167,61.4321,3969.0
2015-07-09 10:00:00,79.65,79.67,79.64,79.66,15235.0,61.4321,61.4475,61.4244,61.4398,15235.0
2015-07-09 10:10:00,79.67,79.68,79.66,79.67,4340.0,61.4475,61.4553,61.4398,61.4475,4340.0
2015-07-09 10:20:00,79.67,79.68,79.66,79.67,10724.0,61.4475,61.4553,61.4398,61.4475,10724.0
2015-07-09 10:30:00,79.67,79.68,79.65,79.66,32431.0,61.4475,61.4553,61.4321,61.4398,32431.0
2015-07-09 10:40:00,79.66,79.67,79.65,79.66,10941.0,61.4398,61.4475,61.4321,61.4398,10941.0
2015-07-09 10:50:00,79.66,79.66,79.64,79.64,6523.0,61.4398,61.4398,61.4244,61.4244,6523.0
2015-07-09 11:00:00,79.64,79.65,79.64,79.65,7711.0,61.4244,61.4321,61.4244,61.4321,7711.0
2015-07-09 11:10:00,79.65,79.65,79.64,79.65,4441.0,61.4321,61.4321,61.4244,61.4321,4441.0
2015-07-09 11:20:00,79.65,79.66,79.64,79.66,12856.0,61.4321,61.4398,61.4244,61.4398,12856.0
2015-07-09 11:30:00,79.65,79.66,79.64,79.65,6815.0,61.4321,61.4398,61.4244,61.4321,6815.0
2015-07-09 11:40:00,79.67,79.67,79.64,79.67,11465.0,61.4475,61.4475,61.4244,61.4475,11465.0
2015-07-09 11:50:00,79.66,79.68,79.65,79.68,26292.0,61.4398,61.4553,61.4321,61.4553,26292.0
2015-07-09 12:00:00,79.68,79.68,79.65,79.65,2937.0,61.4553,61.4553,61.4321,61.4321,2937.0
2015-07-09 12:10:00,79.65,79.67,79.65,79.65,7428.0,61.4321,61.4475,61.4321,61.4321,7428.0
2015-07-09 12:20:00,79.65,79.66,79.64,79.64,7715.0,61.4321,61.4398,61.4244,61.4244,7715.0
2015-07-09 12:30:00,79.66,79.66,79.64,79.66,8352.0,61.4398,61.4398,61.4244,61.4398,8352.0
2015-07-09 12:40:00,79.64,79.66,79.64,79.64,3218.0,61.4244,61.4398,61.4244,61.4244,3218.0
2015-07-09 12:50:00,79.64,79.65,79.64,79.65,5555.0,61.4244,61.4321,61.4244,61.4321,5555.0
2015-07-09 13:00:00,79.65,79.66,79.63,79.64,9145.0,61.4321,61.4398,61.4167,61.4244,9145.0
2015-07-09 13:10:00,79.64,79.66,79.64,79.64,5725.0,61.4244,61.4398,61.4244,61.4244,5725.0
2015-07-09 13:20:00,79.66,79.66,79.63,79.63,4993.0,61.4398,61.4398,61.4167,61.4167,4993.0
2015-07-09 13:30:00,79.63,79.65,79.63,79.63,3645.0,61.4167,61.4321,61.4167,61.4167,3645.0
2015-07-09 13:40:00,79.63,79.64,79.63,79.63,4235.0,61.4167,61.4244,61.4167,61.4167,4235.0
2015-07-09 13:50:00,79.63,79.65,79.63,79.64,15122.0,61.4167,61.4321,61.4167,61.4244,15122.0
2015-07-09 14:00:00,79.63,79.64,79.63,79.63,11207.0,61.4167,61.4244,61.4167,61.4167,11207.0
2015-07-09 14:10:00,79.63,79.65,79.61,79.62,18746.0,61.4167,61.4321,61.4013,61.409,18746.0
2015-07-09 14:20:00,79.62,79.64,79.62,79.64,6433.0,61.409,61.4244,61.409,61.4244,6433.0
2015-07-09 14:30:00,79.62,79.64,79.62,79.62,6370.0,61.409,61.4244,61.409,61.409,6370.0
2015-07-09 14:40:00,79.63,79.63,79.62,79.62,9246.0,61.4167,61.4167,61.409,61.409,9246.0
2015-07-09 14:50:00,79.61,79.63,79.61,79.62,7275.0,61.4013,61.4167,61.4013,61.409,7275.0
2015-07-09 15:00:00,79.63,79.64,79.61,79.61,9829.0,61.4167,61.4244,61.4013,61.4013,9829.0
2015-07-09 15:10:00,79.61,79.63,79.61,79.62,14666.0,61.4013,61.4167,61.4013,61.409,14666.0
2015-07-09 15:20:00,79.62,79.63,79.6,79.61,20368.0,61.409,61.4167,61.3936,61.4013,20368.0
2015-07-09 15:30:00,79.61,79.62,79.6,79.61,15467.0,61.4013,61.409,61.3936,61.4013,15467.0
2015-07-09 15:40:00,79.61,79.63,79.6,79.6,26868.0,61.4013,61.4167,61.3936,61.3936,26868.0
2015-07-09 15:50:00,79.6,79.61,79.59,79.6,31150.0,61.3936,61.4013,61.3858,61.3936,31150.0
2015-07-10 09:30:00,79.55,79.55,79.51,79.54,11606.0,61.355,61.355,61.3241,61.3473,11606.0
2015-07-10 09:40:00,79.55,79.55,79.54,79.55,6268.0,61.355,61.355,61.3473,61.355,6268.0
2015-07-10 09:50:00,79.55,79.55,79.54,79.54,3287.0,61.355,61.355,61.3473,61.3473,3287.0
2015-07-10 10:00:00,79.54,79.55,79.54,79.55,3343.0,61.3473,61.355,61.3473,61.355,3343.0
2015-07-10 10:10:00,79.55,79.56,79.54,79.56,16055.0,61.355,61.3627,61.3473,61.3627,16055.0
2015-07-10 10:20:00,79.55,79.56,79.54,79.56,7594.0,61.355,61.3627,61.3473,61.3627,7594.0
2015-07-10 10:30:00,79.55,79.56,79.55,79.56,5250.0,61.355,61.3627,61.355,61.3627,5250.0
2015-07-10 10:40:00,79.57,79.59,79.56,79.59,5559.0,61.3704,61.3858,61.3627,61.3858,5559.0
2015-07-10 10:50:00,79.59,79.6,79.57,79.6,8354.0,61.3858,61.3936,61.3704,61.3936,8354.0
2015-07-10 11:00:00,79.57,79.6,79.57,79.58,5831.0,61.3704,61.3936,61.3704,61.3781,5831.0
2015-07-10 11:10:00,79.57,79.58,79.56,79.56,3684.0,61.3704,61.3781,61.3627,61.3627,3684.0
2015-07-10 11:20:00,79.57,79.57,79.56,79.57,5541.0,61.3704,61.3704,61.3627,61.3704,5541.0
2015-07-10 11:30:00,79.56,79.57,79.53,79.57,22853.0,61.3627,61.3704,61.3396,61.3704,22853.0
2015-07-10 11:40:00,79.57,79.58,79.55,79.57,18093.0,61.3704,61.3781,61.355,61.3704,18093.0
2015-07-10 11:50:00,79.58,79.58,79.55,79.56,4658.0,61.3781,61.3781,61.355,61.3627,4658.0
2015-07-10 12:00:00,79.55,79.57,79.55,79.56,3576.0,61.355,61.3704,61.355,61.3627,3576.0
2015-07-10 12:10:00,79.56,79.57,79.55,79.56,5812.0,61.3627,61.3704,61.355,61.3627,5812.0
2015-07-10 12:20:00,79.56,79.57,79.55,79.57,1253.0,61.3627,61.3704,61.355,61.3704,1253.0
2015-07-10 12:30:00,79.55,79.56,79.52,79.53,13589.0,61.355,61.3627,61.3319,61.3396,13589.0
2015-07-10 12:40:00,79.54,79.54,79.53,79.54,4356.0,61.3473,61.3473,61.3396,61.3473,4356.0
2015-07-10 12:50:00,79.53,79.53,79.52,79.52,2145.0,61.3396,61.3396,61.3319,61.3319,2145.0
2015-07-10 13:00:00,79.53,79.54,79.51,79.52,4675.0,61.3396,61.3473,61.3241,61.3319,4675.0
2015-07-10 13:10:00,79.52,79.52,79.51,79.52,1309.0,61.3319,61.3319,61.3241,61.3319,1309.0
2015-07-10 13:20:00,79.52,79.52,79.5,79.5,2310.0,61.3319,61.3319,61.3164,61.3164,2310.0
2015-07-10 13:30:00,79.5,79.51,79.49,79.49,1186.0,61.3164,61.3241,61.3087,61.3087,1186.0
2015-07-10 13:40:00,79.5,79.5,79.48,79.48,6227.0,61.3164,61.3164,61.301,61.301,6227.0
2015-07-10 13:50:00,79.48,79.49,79.48,79.48,6922.0,61.301,61.3087,61.301,61.301,6922.0
2015-07-10 14:00:00,79.48,79.49,79.48,79.48,9398.0,61.301,61.3087,61.301,61.301,9398.0
2015-07-10 14:10:00,79.49,79.49,79.46,79.48,8483.0,61.3087,61.3087,61.2856,61.301,8483.0
2015-07-10 14:20:00,79.48,79.49,79.46,79.47,9134.0,61.301,61.3087,61.2856,61.2933,9134.0
2015-07-10 14:30:00,79.47,79.49,79.46,79.47,14340.0,61.2933,61.3087,61.2856,61.2933,14340.0
2015-07-10 14:40:00,79.47,79.49,79.46,79.48,5464.0,61.2933,61.3087,61.2856,61.301,5464.0
2015-07-10 14:50:00,79.47,79.48,79.47,79.47,12129.0,61.2933,61.301,61.2933,61.2933,12129.0
2015-07-10 15:00:00,79.48,79.48,79.47,79.47,8458.0,61.301,61.301,61.2933,61.2933,8458.0
2015-07-10 15:10:00,79.47,79.49,79.47,79.48,9259.0,61.2933,61.3087,61.2933,61.301,9259.0
2015-07-10 15:20:00,79.49,79.49,79.48,79.48,10028.0,61.3087,61.3087,61.301,61.301,10028.0
2015-07-10 15:30:00,79.48,79.49,79.47,79.48,14693.0,61.301,61.3087,61.2933,61.301,14693.0
2015-07-10 15:40:00,79.49,79.51,79.47,79.48,14714.0,61.3087,61.3241,61.2933,61.301,14714.0
2015-07-10 15:50:00,79.48,79.49,79.48,79.48,8761.0,61.301,61.3087,61.301,61.301,8761.0
2015-07-13 09:30:00,79.44,79.48,79.42,79.47,29124.0,61.2702,61.301,61.2547,61.2933,29124.0
2015-07-13 09:40:00,79.44,79.48,79.44,79.44,5735.0,61.2702,61.301,61.2702,61.2702,5735.0
2015-07-13 09:50:00,79.42,79.49,79.41,79.43,7809.0,61.2547,61.3087,61.247,61.2624,7809.0
2015-07-13 10:00:00,79.45,79.45,79.42,79.45,16424.0,61.2779,61.2779,61.2547,61.2779,16424.0
2015-07-13 10:10:00,79.44,79.45,79.43,79.44,7033.0,61.2702,61.2779,61.2624,61.2702,7033.0
2015-07-13 10:20:00,79.45,79.45,79.41,79.44,11771.0,61.2779,61.2779,61.247,61.2702,11771.0
2015-07-13 10:30:00,79.43,79.44,79.42,79.43,33575.0,61.2624,61.2702,61.2547,61.2624,33575.0
2015-07-13 10:40:00,79.43,79.44,79.42,79.43,8448.0,61.2624,61.2702,61.2547,61.2624,8448.0
2015-07-13 10:50:00,79.44,79.44,79.42,79.43,13315.0,61.2702,61.2702,61.2547,61.2624,13315.0
2015-07-13 11:00:00,79.42,79.44,79.42,79.44,4096.0,61.2547,61.2702,61.2547,61.2702,4096.0
2015-07-13 11:10:00,79.43,79.44,79.42,79.44,5787.0,61.2624,61.2702,61.2547,61.2702,5787.0
2015-07-13 11:20:00,79.44,79.44,79.43,79.44,16699.0,61.2702,61.2702,61.2624,61.2702,16699.0
2015-07-13 11:30:00,79.44,79.45,79.43,79.45,16002.0,61.2702,61.2779,61.2624,61.2779,16002.0
2015-07-13 11:40:00,79.45,79.46,79.44,79.45,7608.0,61.2779,61.2856,61.2702,61.2779,7608.0
2015-07-13 11:50:00,79.46,79.47,79.45,79.47,7884.0,61.2856,61.2933,61.2779,61.2933,7884.0
2015-07-13 12:00:00,79.47,79.48,79.46,79.46,365686.0,61.2933,61.301,61.2856,61.2856,365686.0
2015-07-13 12:10:00,79.47,79.52,79.47,79.52,223587.0,61.2933,61.3319,61.2933,61.3319,223587.0
2015-07-13 12:20:00,79.51,79.51,79.5,79.51,7471.0,61.3241,61.3241,61.3164,61.3241,7471.0
2015-07-13 12:30:00,79.51,79.51,79.47,79.48,31168.0,61.3241,61.3241,61.2933,61.301,31168.0
2015-07-13 12:40:00,79.48,79.5,79.48,79.5,11646.0,61.301,61.3164,61.301,61.3164,11646.0
2015-07-13 12:50:00,79.5,79.51,79.48,79.51,12305.0,61.3164,61.3241,61.301,61.3241,12305.0
2015-07-13 13:00:00,79.51,79.52,79.51,79.52,8770.0,61.3241,61.3319,61.3241,61.3319,8770.0
2015-07-13 13:10:00,79.51,79.52,79.51,79.52,5857.0,61.3241,61.3319,61.3241,61.3319,5857.0
2015-07-13 13:20:00,79.52,79.52,79.5,79.51,15531.0,61.3319,61.3319,61.3164,61.3241,15531.0
2015-07-13 13:30:00,79.51,79.51,79.5,79.5,7452.0,61.3241,61.3241,61.3164,61.3164,7452.0
2015-07-13 13:40:00,79.51,79.51,79.5,79.51,13765.0,61.3241,61.3241,61.3164,61.3241,13765.0
2015-07-13 13:50:00,79.5,79.51,79.49,79.5,8644.0,61.3164,61.3241,61.3087,61.3164,8644.0
2015-07-13 14:00:00,79.5,79.51,79.49,79.5,6396.0,61.3164,61.3241,61.3087,61.3164,6396.0
2015-07-13 14:10:00,79.51,79.51,79.5,79.5,9230.0,61.3241,61.3241,61.3164,61.3164,9230.0
2015-07-13 14:20:00,79.51,79.51,79.5,79.5,10543.0,61.3241,61.3241,61.3164,61.3164,10543.0
2015-07-13 14:30:00,79.51,79.51,79.48,79.49,21962.0,61.3241,61.3241,61.301,61.3087,21962.0
2015-07-13 14:40:00,79.48,79.5,79.48,79.5,8539.0,61.301,61.3164,61.301,61.3164,8539.0
2015-07-13 14:50:00,79.5,79.51,79.49,79.5,10644.0,61.3164,61.3241,61.3087,61.3164,10644.0
2015-07-13 15:00:00,79.5,79.54,79.49,79.5,392646.0,61.3164,61.3473,61.3087,61.3164,392646.0
2015-07-13 15:10:00,79.5,79.51,79.5,79.51,4398.0,61.3164,61.3241,61.3164,61.3241,4398.0
2015-07-13 15:20:00,79.51,79.51,79.5,79.5,23985.0,61.3241,61.3241,61.3164,61.3164,23985.0
2015-07-13 15:30:00,79.51,79.51,79.5,79.51,7291.0,61.3241,61.3241,61.3164,61.3241,7291.0
2015-07-13 15:40:00,79.51,79.51,79.48,79.49,19959.0,61.3241,61.3241,61.301,61.3087,19959.0
2015-07-13 15:50:00,79.5,79.5,79.46,79.47,30651.0,61.3164,61.3164,61.2856,61.2933,30651.0
2015-07-14 09:30:00,79.53,79.54,79.5,79.54,19969.0,61.3396,61.3473,61.3164,61.3473,19969.0
2015-07-14 09:40:00,79.51,79.52,79.5,79.51,22748.0,61.3241,61.3319,61.3164,61.3241,22748.0
2015-07-14 09:50:00,79.52,79.52,79.48,79.48,5950.0,61.3319,61.3319,61.301,61.301,5950.0
2015-07-14 10:00:00,79.49,79.51,79.48,79.49,1553.0,61.3087,61.3241,61.301,61.3087,1553.0
2015-07-14 10:10:00,79.5,79.5,79.48,79.48,3619.0,61.3164,61.3164,61.301,61.301,3619.0
2015-07-14 10:20:00,79.48,79.5,79.48,79.5,65529.0,61.301,61.3164,61.301,61.3164,65529.0
2015-07-14 10:30:00,79.5,79.51,79.49,79.5,7836.0,61.3164,61.3241,61.3087,61.3164,7836.0
2015-07-14 10:40:00,79.51,79.51,79.49,79.51,26150.0,61.3241,61.3241,61.3087,61.3241,26150.0
2015-07-14 10:50:00,79.51,79.51,79.5,79.5,9713.0,61.3241,61.3241,61.3164,61.3164,9713.0
2015-07-14 11:00:00,79.51,79.51,79.5,79.51,4282.0,61.3241,61.3241,61.3164,61.3241,4282.0
2015-07-14 11:10:00,79.51,79.51,79.5,79.51,8120.0,61.3241,61.3241,61.3164,61.3241,8120.0
2015-07-14 11:20:00,79.5,79.51,79.5,79.51,5136.0,61.3164,61.3241,61.3164,61.3241,5136.0
2015-07-14 11:30:00,79.5,79.51,79.5,79.5,7764.0,61.3164,61.3241,61.3164,61.3164,7764.0
2015-07-14 11:40:00,79.5,79.51,79.5,79.51,11300.0,61.3164,61.3241,61.3164,61.3241,11300.0
2015-07-14 11:50:00,79.51,79.51,79.5,79.51,21216.0,61.3241,61.3241,61.3164,61.3241,21216.0
2015-07-14 12:00:00,79.51,79.51,79.5,79.5,11209.0,61.3241,61.3241,61.3164,61.3164,11209.0
2015-07-14 12:10:00,79.51,79.51,79.5,79.51,11720.0,61.3241,61.3241,61.3164,61.3241,11720.0
2015-07-14 12:20:00,79.51,79.51,79.5,79.51,7191.0,61.3241,61.3241,61.3164,61.3241,7191.0
2015-07-14 12:30:00,79.51,79.51,79.5,79.51,14423.0,61.3241,61.3241,61.3164,61.3241,14423.0
2015-07-14 12:40:00,79.51,79.51,79.5,79.5,3893.0,61.3241,61.3241,61.3164,61.3164,3893.0
2015-07-14 12:50:00,79.51,79.51,79.5,79.51,6645.0,61.3241,61.3241,61.3164,61.3241,6645.0
2015-07-14 13:00:00,79.51,79.51,79.5,79.51,5746.0,61.3241,61.3241,61.3164,61.3241,5746.0
2015-07-14 13:10:00,79.51,79.51,79.5,79.5,6771.0,61.3241,61.3241,61.3164,61.3164,6771.0
2015-07-14 13:20:00,79.51,79.51,79.5,79.51,23327.0,61.3241,61.3241,61.3164,61.3241,23327.0
2015-07-14 13:30:00,79.51,79.53,79.49,79.51,34632.0,61.3241,61.3396,61.3087,61.3241,34632.0
2015-07-14 13:40:00,79.51,79.52,79.51,79.51,27390.0,61.3241,61.3319,61.3241,61.3241,27390.0
2015-07-14 13:50:00,79.52,79.52,79.51,79.52,9071.0,61.3319,61.3319,61.3241,61.3319,9071.0
2015-07-14 14:00:00,79.52,79.53,79.51,79.52,44842.0,61.3319,61.3396,61.3241,61.3319,44842.0
2015-07-14 14:10:00,79.52,79.54,79.51,79.54,37113.0,61.3319,61.3473,61.3241,61.3473,37113.0
2015-07-14 14:20:00,79.54,79.54,79.53,79.54,10392.0,61.3473,61.3473,61.3396,61.3473,10392.0
2015-07-14 14:30:00,79.54,79.56,79.53,79.55,28385.0,61.3473,61.3627,61.3396,61.355,28385.0
2015-07-14 14:40:00,79.56,79.56,79.54,79.56,13280.0,61.3627,61.3627,61.3473,61.3627,13280.0
2015-07-14 14:50:00,79.56,79.56,79.54,79.55,18526.0,61.3627,61.3627,61.3473,61.355,18526.0
2015-07-14 15:00:00,79.54,79.56,79.54,79.56,4490.0,61.3473,61.3627,61.3473,61.3627,4490.0
2015-07-14 15:10:00,79.56,79.56,79.54,79.55,11399.0,61.3627,61.3627,61.3473,61.355,11399.0
2015-07-14 15:20:00,79.56,79.58,79.54,79.57,35141.0,61.3627,61.3781,61.3473,61.3704,35141.0
2015-07-14 15:30:00,79.56,79.58,79.56,79.58,47697.0,61.3627,61.3781,61.3627,61.3781,47697.0
2015-07-14 15:40:00,79.58,79.58,79.56,79.56,14090.0,61.3781,61.3781,61.3627,61.3627,14090.0
2015-07-14 15:50:00,79.56,79.57,79.5,79.5,18257.0,61.3627,61.3704,61.3164,61.3164,18257.0
2015-07-15 09:30:00,79.58,79.58,79.5,79.5,19970.0,61.3781,61.3781,61.3164,61.3164,19970.0
2015-07-15 09:40:00,79.5,79.58,79.5,79.53,13327.0,61.3164,61.3781,61.3164,61.3396,13327.0
2015-07-15 09:50:00,79.52,79.55,79.52,79.54,2340.0,61.3319,61.355,61.3319,61.3473,2340.0
2015-07-15 10:00:00,79.54,79.57,79.53,79.55,33265.0,61.3473,61.3704,61.3396,61.355,33265.0
2015-07-15 10:10:00,79.54,79.56,79.54,79.55,12502.0,61.3473,61.3627,61.3473,61.355,12502.0
2015-07-15 10:20:00,79.55,79.56,79.54,79.55,4603.0,61.355,61.3627,61.3473,61.355,4603.0
2015-07-15 10:30:00,79.55,79.56,79.54,79.56,1423.0,61.355,61.3627,61.3473,61.3627,1423.0
2015-07-15 10:40:00,79.56,79.56,79.54,79.55,2438.0,61.3627,61.3627,61.3473,61.355,2438.0
2015-07-15 10:50:00,79.55,79.56,79.54,79.55,5106.0,61.355,61.3627,61.3473,61.355,5106.0
2015-07-15 11:00:00,79.55,79.56,79.55,79.56,6320.0,61.355,61.3627,61.355,61.3627,6320.0
2015-07-15 11:10:00,79.56,79.56,79.55,79.55,2602.0,61.3627,61.3627,61.355,61.355,2602.0
2015-07-15 11:20:00,79.56,79.57,79.55,79.56,23028.0,61.3627,61.3704,61.355,61.3627,23028.0
2015-07-15 11:30:00,79.56,79.57,79.56,79.57,6272.0,61.3627,61.3704,61.3627,61.3704,6272.0
2015-07-15 11:40:00,79.57,79.58,79.56,79.57,3719.0,61.3704,61.3781,61.3627,61.3704,3719.0
2015-07-15 11:50:00,79.56,79.58,79.56,79.57,5354.0,61.3627,61.3781,61.3627,61.3704,5354.0
2015-07-15 12:00:00,79.56,79.58,79.55,79.57,173270.0,61.3627,61.3781,61.355,61.3704,173270.0
2015-07-15 12:10:00,79.56,79.58,79.55,79.57,27863.0,61.3627,61.3781,61.355,61.3704,27863.0
2015-07-15 12:20:00,79.57,79.57,79.56,79.57,3078.0,61.3704,61.3704,61.3627,61.3704,3078.0
2015-07-15 12:30:00,79.57,79.57,79.56,79.57,4692.0,61.3704,61.3704,61.3627,61.3704,4692.0
2015-07-15 12:40:00,79.57,79.57,79.56,79.57,3382.0,61.3704,61.3704,61.3627,61.3704,3382.0
2015-07-15 12:50:00,79.57,79.57,79.56,79.56,3088.0,61.3704,61.3704,61.3627,61.3627,3088.0
2015-07-15 13:00:00,79.56,79.57,79.56,79.57,1844.0,61.3627,61.3704,61.3627,61.3704,1844.0
2015-07-15 13:10:00,79.56,79.57,79.56,79.57,6996.0,61.3627,61.3704,61.3627,61.3704,6996.0
2015-07-15 13:20:00,79.57,79.57,79.56,79.56,25435.0,61.3704,61.3704,61.3627,61.3627,25435.0
2015-07-15 13:30:00,79.56,79.57,79.56,79.57,8159.0,61.3627,61.3704,61.3627,61.3704,8159.0
2015-07-15 13:40:00,79.56,79.57,79.56,79.57,7536.0,61.3627,61.3704,61.3627,61.3704,7536.0
2015-07-15 13:50:00,79.56,79.57,79.56,79.57,4702.0,61.3627,61.3704,61.3627,61.3704,4702.0
2015-07-15 14:00:00,79.56,79.58,79.56,79.57,9168.0,61.3627,61.3781,61.3627,61.3704,9168.0
2015-07-15 14:10:00,79.58,79.58,79.55,79.55,7127.0,61.3781,61.3781,61.355,61.355,7127.0
2015-07-15 14:20:00,79.56,79.56,79.55,79.56,13697.0,61.3627,61.3627,61.355,61.3627,13697.0
2015-07-15 14:30:00,79.56,79.57,79.55,79.57,12663.0,61.3627,61.3704,61.355,61.3704,12663.0
2015-07-15 14:40:00,79.57,79.58,79.56,79.57,10279.0,61.3704,61.3781,61.3627,61.3704,10279.0
2015-07-15 14:50:00,79.58,79.58,79.56,79.57,8332.0,61.3781,61.3781,61.3627,61.3704,8332.0
2015-07-15 15:00:00,79.57,79.58,79.56,79.57,5204.0,61.3704,61.3781,61.3627,61.3704,5204.0
2015-07-15 15:10:00,79.57,79.58,79.56,79.58,7589.0,61.3704,61.3781,61.3627,61.3781,7589.0
2015-07-15 15:20:00,79.57,79.58,79.56,79.56,6714.0,61.3704,61.3781,61.3627,61.3627,6714.0
2015-07-15 15:30:00,79.58,79.59,79.56,79.56,14035.0,61.3781,61.3858,61.3627,61.3627,14035.0
2015-07-15 15:40:00,79.57,79.58,79.56,79.56,3133.0,61.3704,61.3781,61.3627,61.3627,3133.0
2015-07-15 15:50:00,79.57,79.58,79.56,79.58,9208.0,61.3704,61.3781,61.3627,61.3781,9208.0
2015-07-16 09:30:00,79.55,79.56,79.51,79.53,11857.0,61.355,61.3627,61.3241,61.3396,11857.0
2015-07-16 09:40:00,79.51,79.55,79.51,79.51,7546.0,61.3241,61.355,61.3241,61.3241,7546.0
2015-07-16 09:50:00,79.54,79.54,79.5,79.5,4365.0,61.3473,61.3473,61.3164,61.3164,4365.0
2015-07-16 10:00:00,79.51,79.53,79.51,79.52,27040.0,61.3241,61.3396,61.3241,61.3319,27040.0
2015-07-16 10:10:00,79.52,79.53,79.51,79.53,17079.0,61.3319,61.3396,61.3241,61.3396,17079.0
2015-07-16 10:20:00,79.53,79.56,79.52,79.52,18642.0,61.3396,61.3627,61.3319,61.3319,18642.0
2015-07-16 10:30:00,79.54,79.55,79.52,79.53,12855.0,61.3473,61.355,61.3319,61.3396,12855.0
2015-07-16 10:40:00,79.53,79.54,79.53,79.54,5203.0,61.3396,61.3473,61.3396,61.3473,5203.0
2015-07-16 10:50:00,79.53,79.54,79.53,79.54,5715.0,61.3396,61.3473,61.3396,61.3473,5715.0
2015-07-16 11:00:00,79.54,79.54,79.53,79.54,11663.0,61.3473,61.3473,61.3396,61.3473,11663.0
2015-07-16 11:10:00,79.54,79.54,79.53,79.53,3227.0,61.3473,61.3473,61.3396,61.3396,3227.0
2015-07-16 11:20:00,79.53,79.54,79.53,79.53,4688.0,61.3396,61.3473,61.3396,61.3396,4688.0
2015-07-16 11:30:00,79.53,79.54,79.53,79.53,1787.0,61.3396,61.3473,61.3396,61.3396,1787.0
2015-07-16 11:40:00,79.53,79.54,79.53,79.54,6878.0,61.3396,61.3473,61.3396,61.3473,6878.0
2015-07-16 11:50:00,79.54,79.54,79.53,79.54,11989.0,61.3473,61.3473,61.3396,61.3473,11989.0
2015-07-16 12:00:00,79.54,79.54,79.53,79.54,4139.0,61.3473,61.3473,61.3396,61.3473,4139.0
2015-07-16 12:10:00,79.54,79.57,79.53,79.55,39776.0,61.3473,61.3704,61.3396,61.355,39776.0
2015-07-16 12:20:00,79.55,79.56,79.55,79.56,4137.0,61.355,61.3627,61.355,61.3627,4137.0
2015-07-16 12:30:00,79.55,79.56,79.55,79.55,25827.0,61.355,61.3627,61.355,61.355,25827.0
2015-07-16 12:40:00,79.56,79.56,79.55,79.55,4346.0,61.3627,61.3627,61.355,61.355,4346.0
2015-07-16 12:50:00,79.55,79.57,79.55,79.56,8127.0,61.355,61.3704,61.355,61.3627,8127.0
2015-07-16 13:00:00,79.56,79.57,79.55,79.56,5420.0,61.3627,61.3704,61.355,61.3627,5420.0
2015-07-16 13:10:00,79.55,79.57,79.55,79.56,2939.0,61.355,61.3704,61.355,61.3627,2939.0
2015-07-16 13:20:00,79.56,79.57,79.55,79.56,14718.0,61.3627,61.3704,61.355,61.3627,14718.0
2015-07-16 13:30:00,79.56,79.57,79.55,79.55,10075.0,61.3627,61.3704,61.355,61.355,10075.0
2015-07-16 13:40:00,79.54,79.57,79.54,79.56,15238.0,61.3473,61.3704,61.3473,61.3627,15238.0
2015-07-16 13:50:00,79.55,79.56,79.55,79.56,3665.0,61.355,61.3627,61.355,61.3627,3665.0
2015-07-16 14:00:00,79.56,79.56,79.55,79.56,9266.0,61.3627,61.3627,61.355,61.3627,9266.0
2015-07-16 14:10:00,79.55,79.56,79.55,79.55,5665.0,61.355,61.3627,61.355,61.355,5665.0
2015-07-16 14:20:00,79.54,79.56,79.53,79.53,17355.0,61.3473,61.3627,61.3396,61.3396,17355.0
2015-07-16 14:30:00,79.53,79.55,79.53,79.54,4282.0,61.3396,61.355,61.3396,61.3473,4282.0
2015-07-16 14:40:00,79.54,79.54,79.53,79.54,56924.0,61.3473,61.3473,61.3396,61.3473,56924.0
2015-07-16 14:50:00,79.53,79.56,79.53,79.56,4020.0,61.3396,61.3627,61.3396,61.3627,4020.0
2015-07-16 15:00:00,79.56,79.56,79.54,79.56,9517.0,61.3627,61.3627,61.3473,61.3627,9517.0
2015-07-16 15:10:00,79.55,79.56,79.55,79.55,57596.0,61.355,61.3627,61.355,61.355,57596.0
2015-07-16 15:20:00,79.55,79.56,79.55,79.56,4455.0,61.355,61.3627,61.355,61.3627,4455.0
2015-07-16 15:30:00,79.56,79.57,79.55,79.56,6994.0,61.3627,61.3704,61.355,61.3627,6994.0
2015-07-16 15:40:00,79.56,79.57,79.56,79.57,7670.0,61.3627,61.3704,61.3627,61.3704,7670.0
2015-07-16 15:50:00,79.57,79.57,79.55,79.55,8850.0,61.3704,61.3704,61.355,61.355,8850.0
2015-07-17 09:30:00,79.53,79.53,79.49,79.5,38237.0,61.3396,61.3396,61.3087,61.3164,38237.0
2015-07-17 09:40:00,79.49,79.52,79.48,79.49,16675.0,61.3087,61.3319,61.301,61.3087,16675.0
2015-07-17 09:50:00,79.51,79.54,79.49,79.52,9159.0,61.3241,61.3473,61.3087,61.3319,9159.0
2015-07-17 10:00:00,79.53,79.54,79.5,79.54,5582.0,61.3396,61.3473,61.3164,61.3473,5582.0
2015-07-17 10:10:00,79.54,79.56,79.52,79.55,9616.0,61.3473,61.3627,61.3319,61.355,9616.0
2015-07-17 10:20:00,79.55,79.56,79.54,79.55,3606.0,61.355,61.3627,61.3473,61.355,3606.0
2015-07-17 10:30:00,79.54,79.55,79.52,79.52,8412.0,61.3473,61.355,61.3319,61.3319,8412.0
2015-07-17 10:40:00,79.53,79.54,79.52,79.53,9862.0,61.3396,61.3473,61.3319,61.3396,9862.0
2015-07-17 10:50:00,79.52,79.54,79.52,79.52,14722.0,61.3319,61.3473,61.3319,61.3319,14722.0
2015-07-17 11:00:00,79.53,79.53,79.52,79.53,3620.0,61.3396,61.3396,61.3319,61.3396,3620.0
2015-07-17 11:10:00,79.52,79.53,79.52,79.52,5996.0,61.3319,61.3396,61.3319,61.3319,5996.0
2015-07-17 11:20:00,79.53,79.55,79.52,79.54,5714.0,61.3396,61.355,61.3319,61.3473,5714.0
2015-07-17 11:30:00,79.55,79.56,79.54,79.56,13579.0,61.355,61.3627,61.3473,61.3627,13579.0
2015-07-17 11:40:00,79.56,79.56,79.53,79.54,10867.0,61.3627,61.3627,61.3396,61.3473,10867.0
2015-07-17 11:50:00,79.55,79.57,79.53,79.55,14512.0,61.355,61.3704,61.3396,61.355,14512.0
2015-07-17 12:00:00,79.55,79.56,79.55,79.56,11120.0,61.355,61.3627,61.355,61.3627,11120.0
2015-07-17 12:10:00,79.55,79.56,79.55,79.55,4962.0,61.355,61.3627,61.355,61.355,4962.0
2015-07-17 12:20:00,79.56,79.56,79.55,79.55,8937.0,61.3627,61.3627,61.355,61.355,8937.0
2015-07-17 12:30:00,79.56,79.56,79.55,79.55,3420.0,61.3627,61.3627,61.355,61.355,3420.0
2015-07-17 12:40:00,79.56,79.57,79.56,79.57,69643.0,61.3627,61.3704,61.3627,61.3704,69643.0
2015-07-17 12:50:00,79.57,79.57,79.56,79.57,7548.0,61.3704,61.3704,61.3627,61.3704,7548.0
2015-07-17 13:00:00,79.56,79.57,79.56,79.57,17599.0,61.3627,61.3704,61.3627,61.3704,17599.0
2015-07-17 13:10:00,79.57,79.57,79.56,79.56,4548.0,61.3704,61.3704,61.3627,61.3627,4548.0
2015-07-17 13:20:00,79.57,79.57,79.56,79.57,7052.0,61.3704,61.3704,61.3627,61.3704,7052.0
2015-07-17 13:30:00,79.57,79.57,79.56,79.57,10671.0,61.3704,61.3704,61.3627,61.3704,10671.0
2015-07-17 13:40:00,79.56,79.58,79.55,79.56,16209.0,61.3627,61.3781,61.355,61.3627,16209.0
2015-07-17 13:50:00,79.55,79.56,79.55,79.56,11095.0,61.355,61.3627,61.355,61.3627,11095.0
2015-07-17 14:00:00,79.55,79.56,79.54,79.55,85308.0,61.355,61.3627,61.3473,61.355,85308.0
2015-07-17 14:10:00,79.56,79.57,79.55,79.56,3774.0,61.3627,61.3704,61.355,61.3627,3774.0
2015-07-17 14:20:00,79.57,79.57,79.56,79.56,4913.0,61.3704,61.3704,61.3627,61.3627,4913.0
2015-07-17 14:30:00,79.57,79.57,79.56,79.56,6756.0,61.3704,61.3704,61.3627,61.3627,6756.0
2015-07-17 14:40:00,79.55,79.56,79.54,79.55,10654.0,61.355,61.3627,61.3473,61.355,10654.0
2015-07-17 14:50:00,79.55,79.55,79.53,79.53,8494.0,61.355,61.355,61.3396,61.3396,8494.0
2015-07-17 15:00:00,79.53,79.54,79.53,79.54,8397.0,61.3396,61.3473,61.3396,61.3473,8397.0
2015-07-17 15:10:00,79.54,79.57,79.53,79.56,34319.0,61.3473,61.3704,61.3396,61.3627,34319.0
2015-07-17 15:20:00,79.56,79.57,79.54,79.54,12454.0,61.3627,61.3704,61.3473,61.3473,12454.0
2015-07-17 15:30:00,79.55,79.55,79.54,79.55,12502.0,61.355,61.355,61.3473,61.355,12502.0
2015-07-17 15:40:00,79.55,79.55,79.54,79.54,9104.0,61.355,61.355,61.3473,61.3473,9104.0
2015-07-17 15:50:00,79.54,79.55,79.54,79.55,12463.0,61.3473,61.355,61.3473,61.355,12463.0
2015-07-20 09:30:00,79.42,79.47,79.41,79.41,16225.0,61.2547,61.2933,61.247,61.247,16225.0
2015-07-20 09:40:00,79.41,79.45,79.41,79.45,12361.0,61.247,61.2779,61.247,61.2779,12361.0
2015-07-20 09:50:00,79.44,79.46,79.41,79.42,14914.0,61.2702,61.2856,61.247,61.2547,14914.0
2015-07-20 10:00:00,79.42,79.46,79.42,79.44,1045.0,61.2547,61.2856,61.2547,61.2702,1045.0
2015-07-20 10:10:00,79.44,79.46,79.44,79.46,3136.0,61.2702,61.2856,61.2702,61.2856,3136.0
2015-07-20 10:20:00,79.46,79.48,79.45,79.48,16234.0,61.2856,61.301,61.2779,61.301,16234.0
2015-07-20 10:30:00,79.47,79.48,79.47,79.47,3670.0,61.2933,61.301,61.2933,61.2933,3670.0
2015-07-20 10:40:00,79.48,79.48,79.47,79.48,8384.0,61.301,61.301,61.2933,61.301,8384.0
2015-07-20 10:50:00,79.48,79.48,79.47,79.48,2540.0,61.301,61.301,61.2933,61.301,2540.0
2015-07-20 11:00:00,79.48,79.48,79.47,79.48,9269.0,61.301,61.301,61.2933,61.301,9269.0
2015-07-20 11:10:00,79.48,79.48,79.47,79.48,3872.0,61.301,61.301,61.2933,61.301,3872.0
2015-07-20 11:20:00,79.48,79.48,79.47,79.47,18113.0,61.301,61.301,61.2933,61.2933,18113.0
2015-07-20 11:30:00,79.47,79.48,79.47,79.48,6080.0,61.2933,61.301,61.2933,61.301,6080.0
2015-07-20 11:40:00,79.48,79.48,79.47,79.48,7652.0,61.301,61.301,61.2933,61.301,7652.0
2015-07-20 11:50:00,79.48,79.48,79.47,79.48,6705.0,61.301,61.301,61.2933,61.301,6705.0
2015-07-20 12:00:00,79.48,79.48,79.47,79.48,5972.0,61.301,61.301,61.2933,61.301,5972.0
2015-07-20 12:10:00,79.48,79.48,79.47,79.48,7154.0,61.301,61.301,61.2933,61.301,7154.0
2015-07-20 12:20:00,79.48,79.48,79.46,79.47,17749.0,61.301,61.301,61.2856,61.2933,17749.0
2015-07-20 12:30:00,79.48,79.48,79.47,79.47,7585.0,61.301,61.301,61.2933,61.2933,7585.0
2015-07-20 12:40:00,79.47,79.48,79.47,79.48,5052.0,61.2933,61.301,61.2933,61.301,5052.0
2015-07-20 12:50:00,79.47,79.48,79.47,79.48,4827.0,61.2933,61.301,61.2933,61.301,4827.0
2015-07-20 13:00:00,79.48,79.48,79.47,79.48,2902.0,61.301,61.301,61.2933,61.301,2902.0
2015-07-20 13:10:00,79.48,79.48,79.47,79.47,1862.0,61.301,61.301,61.2933,61.2933,1862.0
2015-07-20 13:20:00,79.48,79.48,79.47,79.47,3454.0,61.301,61.301,61.2933,61.2933,3454.0
2015-07-20 13:30:00,79.48,79.48,79.47,79.47,7362.0,61.301,61.301,61.2933,61.2933,7362.0
2015-07-20 13:40:00,79.48,79.48,79.47,79.47,3181.0,61.301,61.301,61.2933,61.2933,3181.0
2015-07-20 13:50:00,79.48,79.48,79.47,79.48,5913.0,61.301,61.301,61.2933,61.301,5913.0
2015-07-20 14:00:00,79.47,79.48,79.47,79.48,7665.0,61.2933,61.301,61.2933,61.301,7665.0
2015-07-20 14:10:00,79.47,79.49,79.47,79.48,12441.0,61.2933,61.3087,61.2933,61.301,12441.0
2015-07-20 14:20:00,79.48,79.5,79.48,79.48,7971.0,61.301,61.3164,61.301,61.301,7971.0
2015-07-20 14:30:00,79.49,79.5,79.48,79.49,11300.0,61.3087,61.3164,61.301,61.3087,11300.0
2015-07-20 14:40:00,79.49,79.5,79.49,79.49,7436.0,61.3087,61.3164,61.3087,61.3087,7436.0
2015-07-20 14:50:00,79.48,79.49,79.48,79.49,1796.0,61.301,61.3087,61.301,61.3087,1796.0
2015-07-20 15:00:00,79.49,79.5,79.48,79.49,56952.0,61.3087,61.3164,61.301,61.3087,56952.0
2015-07-20 15:10:00,79.49,79.49,79.48,79.48,6054.0,61.3087,61.3087,61.301,61.301,6054.0
2015-07-20 15:20:00,79.48,79.5,79.46,79.47,166705.0,61.301,61.3164,61.2856,61.2933,166705.0
2015-07-20 15:30:00,79.47,79.5,79.46,79.49,19189.0,61.2933,61.3164,61.2856,61.3087,19189.0
2015-07-20 15:40:00,79.5,79.5,79.48,79.49,2388.0,61.3164,61.3164,61.301,61.3087,2388.0
2015-07-20 15:50:00,79.48,79.48,79.47,79.48,13097.0,61.301,61.301,61.2933,61.301,13097.0
2015-07-21 09:30:00,79.48,79.49,79.46,79.46,11840.0,61.301,61.3087,61.2856,61.2856,11840.0
2015-07-21 09:40:00,79.47,79.48,79.46,79.46,4479.0,61.2933,61.301,61.2856,61.2856,4479.0
2015-07-21 09:50:00,79.46,79.48,79.45,79.48,11284.0,61.2856,61.301,61.2779,61.301,11284.0
2015-07-21 10:00:00,79.48,79.5,79.47,79.5,5459.0,61.301,61.3164,61.2933,61.3164,5459.0
2015-07-21 10:10:00,79.5,79.5,79.48,79.49,13431.0,61.3164,61.3164,61.301,61.3087,13431.0
2015-07-21 10:20:00,79.48,79.49,79.46,79.48,7668.0,61.301,61.3087,61.2856,61.301,7668.0
2015-07-21 10:30:00,79.48,79.5,79.48,79.5,3904.0,61.301,61.3164,61.301,61.3164,3904.0
2015-07-21 10:40:00,79.5,79.52,79.48,79.5,13027.0,61.3164,61.3319,61.301,61.3164,13027.0
2015-07-21 10:50:00,79.51,79.52,79.5,79.5,4902.0,61.3241,61.3319,61.3164,61.3164,4902.0
2015-07-21 11:00:00,79.5,79.51,79.5,79.51,2484.0,61.3164,61.3241,61.3164,61.3241,2484.0
2015-07-21 11:10:00,79.52,79.53,79.51,79.52,8799.0,61.3319,61.3396,61.3241,61.3319,8799.0
2015-07-21 11:20:00,79.53,79.54,79.52,79.53,9528.0,61.3396,61.3473,61.3319,61.3396,9528.0
2015-07-21 11:30:00,79.53,79.54,79.53,79.54,3149.0,61.3396,61.3473,61.3396,61.3473,3149.0
2015-07-21 11:40:00,79.53,79.54,79.53,79.53,3135.0,61.3396,61.3473,61.3396,61.3396,3135.0
2015-07-21 11:50:00,79.54,79.54,79.53,79.54,14880.0,61.3473,61.3473,61.3396,61.3473,14880.0
2015-07-21 12:00:00,79.54,79.54,79.53,79.54,9477.0,61.3473,61.3473,61.3396,61.3473,9477.0
2015-07-21 12:10:00,79.54,79.54,79.53,79.53,7885.0,61.3473,61.3473,61.3396,61.3396,7885.0
2015-07-21 12:20:00,79.54,79.54,79.52,79.52,3347.0,61.3473,61.3473,61.3319,61.3319,3347.0
2015-07-21 12:30:00,79.52,79.54,79.52,79.53,11373.0,61.3319,61.3473,61.3319,61.3396,11373.0
2015-07-21 12:40:00,79.53,79.54,79.52,79.53,8640.0,61.3396,61.3473,61.3319,61.3396,8640.0
2015-07-21 12:50:00,79.53,79.54,79.52,79.53,7124.0,61.3396,61.3473,61.3319,61.3396,7124.0
2015-07-21 13:00:00,79.53,79.54,79.52,79.53,9212.0,61.3396,61.3473,61.3319,61.3396,9212.0
2015-07-21 13:10:00,79.53,79.54,79.51,79.53,13632.0,61.3396,61.3473,61.3241,61.3396,13632.0
2015-07-21 13:20:00,79.53,79.54,79.51,79.54,12530.0,61.3396,61.3473,61.3241,61.3473,12530.0
2015-07-21 13:30:00,79.54,79.55,79.52,79.55,23209.0,61.3473,61.355,61.3319,61.355,23209.0
2015-07-21 13:40:00,79.53,79.55,79.53,79.53,12987.0,61.3396,61.355,61.3396,61.3396,12987.0
2015-07-21 13:50:00,79.53,79.55,79.53,79.55,15657.0,61.3396,61.355,61.3396,61.355,15657.0
2015-07-21 14:00:00,79.55,79.55,79.52,79.53,7002.0,61.355,61.355,61.3319,61.3396,7002.0
2015-07-21 14:10:00,79.53,79.54,79.52,79.53,6054.0,61.3396,61.3473,61.3319,61.3396,6054.0
2015-07-21 14:20:00,79.53,79.54,79.52,79.53,17312.0,61.3396,61.3473,61.3319,61.3396,17312.0
2015-07-21 14:30:00,79.53,79.53,79.51,79.52,38707.0,61.3396,61.3396,61.3241,61.3319,38707.0
2015-07-21 14:40:00,79.52,79.53,79.51,79.52,18866.0,61.3319,61.3396,61.3241,61.3319,18866.0
2015-07-21 14:50:00,79.51,79.53,79.51,79.52,8171.0,61.3241,61.3396,61.3241,61.3319,8171.0
2015-07-21 15:00:00,79.51,79.52,79.51,79.52,10639.0,61.3241,61.3319,61.3241,61.3319,10639.0
2015-07-21 15:10:00,79.52,79.52,79.49,79.51,6046.0,61.3319,61.3319,61.3087,61.3241,6046.0
2015-07-21 15:20:00,79.5,79.52,79.5,79.52,11786.0,61.3164,61.3319,61.3164,61.3319,11786.0
2015-07-21 15:30:00,79.52,79.53,79.5,79.52,13036.0,61.3319,61.3396,61.3164,61.3319,13036.0
2015-07-21 15:40:00,79.51,79.53,79.51,79.52,5180.0,61.3241,61.3396,61.3241,61.3319,5180.0
2015-07-21 15:50:00,79.51,79.53,79.5,79.51,11590.0,61.3241,61.3396,61.3164,61.3241,11590.0
2015-07-22 09:30:00,79.5,79.53,79.48,79.52,29950.0,61.3164,61.3396,61.301,61.3319,29950.0
2015-07-22 09:40:00,79.52,79.53,79.5,79.53,22770.0,61.3319,61.3396,61.3164,61.3396,22770.0
2015-07-22 09:50:00,79.5,79.54,79.5,79.5,10534.0,61.3164,61.3473,61.3164,61.3164,10534.0
2015-07-22 10:00:00,79.51,79.52,79.5,79.51,22954.0,61.3241,61.3319,61.3164,61.3241,22954.0
2015-07-22 10:10:00,79.52,79.57,79.52,79.55,28669.0,61.3319,61.3704,61.3319,61.355,28669.0
2015-07-22 10:20:00,79.54,79.56,79.52,79.55,3589.0,61.3473,61.3627,61.3319,61.355,3589.0
2015-07-22 10:30:00,79.55,79.56,79.54,79.55,2766.0,61.355,61.3627,61.3473,61.355,2766.0
2015-07-22 10:40:00,79.54,79.55,79.52,79.53,9925.0,61.3473,61.355,61.3319,61.3396,9925.0
2015-07-22 10:50:00,79.53,79.55,79.52,79.55,3670.0,61.3396,61.355,61.3319,61.355,3670.0
2015-07-22 11:00:00,79.54,79.55,79.53,79.54,18160.0,61.3473,61.355,61.3396,61.3473,18160.0
2015-07-22 11:10:00,79.54,79.55,79.53,79.54,3470.0,61.3473,61.355,61.3396,61.3473,3470.0
2015-07-22 11:20:00,79.53,79.54,79.52,79.52,16355.0,61.3396,61.3473,61.3319,61.3319,16355.0
2015-07-22 11:30:00,79.53,79.53,79.52,79.52,5683.0,61.3396,61.3396,61.3319,61.3319,5683.0
2015-07-22 11:40:00,79.53,79.53,79.52,79.53,8025.0,61.3396,61.3396,61.3319,61.3396,8025.0
2015-07-22 11:50:00,79.52,79.53,79.52,79.52,4983.0,61.3319,61.3396,61.3319,61.3319,4983.0
2015-07-22 12:00:00,79.52,79.53,79.52,79.53,10014.0,61.3319,61.3396,61.3319,61.3396,10014.0
2015-07-22 12:10:00,79.53,79.53,79.52,79.52,5735.0,61.3396,61.3396,61.3319,61.3319,5735.0
2015-07-22 12:20:00,79.53,79.53,79.52,79.53,11955.0,61.3396,61.3396,61.3319,61.3396,11955.0
2015-07-22 12:30:00,79.51,79.52,79.51,79.52,3008.0,61.3241,61.3319,61.3241,61.3319,3008.0
2015-07-22 12:40:00,79.51,79.51,79.5,79.51,8707.0,61.3241,61.3241,61.3164,61.3241,8707.0
2015-07-22 12:50:00,79.5,79.51,79.48,79.49,11368.0,61.3164,61.3241,61.301,61.3087,11368.0
2015-07-22 13:00:00,79.49,79.5,79.48,79.48,11463.0,61.3087,61.3164,61.301,61.301,11463.0
2015-07-22 13:10:00,79.48,79.49,79.47,79.47,14055.0,61.301,61.3087,61.2933,61.2933,14055.0
2015-07-22 13:20:00,79.47,79.48,79.46,79.47,8339.0,61.2933,61.301,61.2856,61.2933,8339.0
2015-07-22 13:30:00,79.48,79.48,79.47,79.47,2118.0,61.301,61.301,61.2933,61.2933,2118.0
2015-07-22 13:40:00,79.49,79.49,79.47,79.47,2766.0,61.3087,61.3087,61.2933,61.2933,2766.0
2015-07-22 13:50:00,79.48,79.49,79.47,79.48,2894.0,61.301,61.3087,61.2933,61.301,2894.0
2015-07-22 14:00:00,79.48,79.49,79.48,79.48,1168.0,61.301,61.3087,61.301,61.301,1168.0
2015-07-22 14:10:00,79.49,79.49,79.48,79.49,1987.0,61.3087,61.3087,61.301,61.3087,1987.0
2015-07-22 14:20:00,79.49,79.51,79.48,79.51,10312.0,61.3087,61.3241,61.301,61.3241,10312.0
2015-07-22 14:30:00,79.5,79.52,79.5,79.51,13187.0,61.3164,61.3319,61.3164,61.3241,13187.0
2015-07-22 14:40:00,79.51,79.52,79.5,79.51,16313.0,61.3241,61.3319,61.3164,61.3241,16313.0
2015-07-22 14:50:00,79.51,79.52,79.5,79.51,3373.0,61.3241,61.3319,61.3164,61.3241,3373.0
2015-07-22 15:00:00,79.52,79.52,79.5,79.5,25047.0,61.3319,61.3319,61.3164,61.3164,25047.0
2015-07-22 15:10:00,79.5,79.5,79.48,79.5,98480.0,61.3164,61.3164,61.301,61.3164,98480.0
2015-07-22 15:20:00,79.5,79.5,79.46,79.48,14200.0,61.3164,61.3164,61.2856,61.301,14200.0
2015-07-22 15:30:00,79.49,79.51,79.48,79.49,9914.0,61.3087,61.3241,61.301,61.3087,9914.0
2015-07-22 15:40:00,79.5,79.5,79.49,79.5,12256.0,61.3164,61.3164,61.3087,61.3164,12256.0
2015-07-22 15:50:00,79.49,79.5,79.46,79.46,27054.0,61.3087,61.3164,61.2856,61.2856,27054.0
2015-07-23 09:30:00,79.42,79.48,79.42,79.47,44883.0,61.2547,61.301,61.2547,61.2933,44883.0
2015-07-23 09:40:00,79.45,79.47,79.44,79.45,4135.0,61.2779,61.2933,61.2702,61.2779,4135.0
2015-07-23 09:50:00,79.45,79.49,79.44,79.49,4989.0,61.2779,61.3087,61.2702,61.3087,4989.0
2015-07-23 10:00:00,79.46,79.48,79.44,79.44,9086.0,61.2856,61.301,61.2702,61.2702,9086.0
2015-07-23 10:10:00,79.46,79.46,79.42,79.44,4991.0,61.2856,61.2856,61.2547,61.2702,4991.0
2015-07-23 10:20:00,79.45,79.48,79.43,79.46,32903.0,61.2779,61.301,61.2624,61.2856,32903.0
2015-07-23 10:30:00,79.44,79.49,79.44,79.48,5335.0,61.2702,61.3087,61.2702,61.301,5335.0
2015-07-23 10:40:00,79.46,79.49,79.45,79.45,8494.0,61.2856,61.3087,61.2779,61.2779,8494.0
2015-07-23 10:50:00,79.47,79.48,79.45,79.45,3695.0,61.2933,61.301,61.2779,61.2779,3695.0
2015-07-23 11:00:00,79.47,79.48,79.45,79.47,5473.0,61.2933,61.301,61.2779,61.2933,5473.0
2015-07-23 11:10:00,79.46,79.47,79.45,79.46,6160.0,61.2856,61.2933,61.2779,61.2856,6160.0
2015-07-23 11:20:00,79.46,79.47,79.45,79.47,7844.0,61.2856,61.2933,61.2779,61.2933,7844.0
2015-07-23 11:30:00,79.45,79.49,79.45,79.46,6831.0,61.2779,61.3087,61.2779,61.2856,6831.0
2015-07-23 11:40:00,79.48,79.49,79.46,79.48,17353.0,61.301,61.3087,61.2856,61.301,17353.0
2015-07-23 11:50:00,79.48,79.49,79.47,79.48,7768.0,61.301,61.3087,61.2933,61.301,7768.0
2015-07-23 12:00:00,79.48,79.49,79.47,79.49,5721.0,61.301,61.3087,61.2933,61.3087,5721.0
2015-07-23 12:10:00,79.48,79.49,79.46,79.48,3384.0,61.301,61.3087,61.2856,61.301,3384.0
2015-07-23 12:20:00,79.46,79.49,79.46,79.49,5712.0,61.2856,61.3087,61.2856,61.3087,5712.0
2015-07-23 12:30:00,79.48,79.5,79.48,79.5,2517.0,61.301,61.3164,61.301,61.3164,2517.0
2015-07-23 12:40:00,79.49,79.5,79.48,79.49,24506.0,61.3087,61.3164,61.301,61.3087,24506.0
2015-07-23 12:50:00,79.5,79.51,79.49,79.5,5993.0,61.3164,61.3241,61.3087,61.3164,5993.0
2015-07-23 13:00:00,79.5,79.52,79.5,79.52,4459.0,61.3164,61.3319,61.3164,61.3319,4459.0
2015-07-23 13:10:00,79.52,79.54,79.51,79.53,10981.0,61.3319,61.3473,61.3241,61.3396,10981.0
2015-07-23 13:20:00,79.54,79.54,79.52,79.54,13351.0,61.3473,61.3473,61.3319,61.3473,13351.0
2015-07-23 13:30:00,79.52,79.54,79.51,79.53,7618.0,61.3319,61.3473,61.3241,61.3396,7618.0
2015-07-23 13:40:00,79.51,79.53,79.51,79.52,3594.0,61.3241,61.3396,61.3241,61.3319,3594.0
2015-07-23 13:50:00,79.53,79.55,79.52,79.53,73087.0,61.3396,61.355,61.3319,61.3396,73087.0
2015-07-23 14:00:00,79.55,79.55,79.53,79.53,3304.0,61.355,61.355,61.3396,61.3396,3304.0
2015-07-23 14:10:00,79.54,79.55,79.53,79.55,14496.0,61.3473,61.355,61.3396,61.355,14496.0
2015-07-23 14:20:00,79.55,79.56,79.54,79.55,5887.0,61.355,61.3627,61.3473,61.355,5887.0
2015-07-23 14:30:00,79.55,79.56,79.55,79.56,19389.0,61.355,61.3627,61.355,61.3627,19389.0
2015-07-23 14:40:00,79.56,79.56,79.55,79.56,9934.0,61.3627,61.3627,61.355,61.3627,9934.0
2015-07-23 14:50:00,79.56,79.57,79.55,79.57,13552.0,61.3627,61.3704,61.355,61.3704,13552.0
2015-07-23 15:00:00,79.56,79.57,79.55,79.56,7822.0,61.3627,61.3704,61.355,61.3627,7822.0
2015-07-23 15:10:00,79.55,79.57,79.55,79.56,2135.0,61.355,61.3704,61.355,61.3627,2135.0
2015-07-23 15:20:00,79.56,79.58,79.56,79.58,27873.0,61.3627,61.3781,61.3627,61.3781,27873.0
2015-07-23 15:30:00,79.58,79.58,79.57,79.58,14455.0,61.3781,61.3781,61.3704,61.3781,14455.0
2015-07-23 15:40:00,79.58,79.58,79.57,79.58,8661.0,61.3781,61.3781,61.3704,61.3781,8661.0
2015-07-23 15:50:00,79.58,79.58,79.56,79.58,21515.0,61.3781,61.3781,61.3627,61.3781,21515.0
2015-07-24 09:30:00,79.53,79.58,79.53,79.54,11111.0,61.3396,61.3781,61.3396,61.3473,11111.0
2015-07-24 09:40:00,79.54,79.56,79.52,79.53,2681.0,61.3473,61.3627,61.3319,61.3396,2681.0
2015-07-24 09:50:00,79.55,79.55,79.53,79.53,3668.0,61.355,61.355,61.3396,61.3396,3668.0
2015-07-24 10:00:00,79.55,79.55,79.53,79.55,9507.0,61.355,61.355,61.3396,61.355,9507.0
2015-07-24 10:10:00,79.55,79.56,79.53,79.54,34670.0,61.355,61.3627,61.3396,61.3473,34670.0
2015-07-24 10:20:00,79.53,79.55,79.53,79.55,4181.0,61.3396,61.355,61.3396,61.355,4181.0
2015-07-24 10:30:00,79.55,79.56,79.54,79.56,2876.0,61.355,61.3627,61.3473,61.3627,2876.0
2015-07-24 10:40:00,79.56,79.57,79.55,79.55,7151.0,61.3627,61.3704,61.355,61.355,7151.0
2015-07-24 10:50:00,79.56,79.56,79.55,79.55,6853.0,61.3627,61.3627,61.355,61.355,6853.0
2015-07-24 11:00:00,79.56,79.58,79.55,79.58,9581.0,61.3627,61.3781,61.355,61.3781,9581.0
2015-07-24 11:10:00,79.56,79.59,79.56,79.58,9151.0,61.3627,61.3858,61.3627,61.3781,9151.0
2015-07-24 11:20:00,79.58,79.59,79.56,79.57,7765.0,61.3781,61.3858,61.3627,61.3704,7765.0
2015-07-24 11:30:00,79.58,79.59,79.56,79.59,24512.0,61.3781,61.3858,61.3627,61.3858,24512.0
2015-07-24 11:40:00,79.57,79.59,79.57,79.57,9207.0,61.3704,61.3858,61.3704,61.3704,9207.0
2015-07-24 11:50:00,79.58,79.58,79.56,79.57,6327.0,61.3781,61.3781,61.3627,61.3704,6327.0
2015-07-24 12:00:00,79.57,79.59,79.55,79.58,10619.0,61.3704,61.3858,61.355,61.3781,10619.0
2015-07-24 12:10:00,79.58,79.58,79.55,79.56,3665.0,61.3781,61.3781,61.355,61.3627,3665.0
2015-07-24 12:20:00,79.55,79.57,79.55,79.55,7535.0,61.355,61.3704,61.355,61.355,7535.0
2015-07-24 12:30:00,79.56,79.56,79.55,79.56,3696.0,61.3627,61.3627,61.355,61.3627,3696.0
2015-07-24 12:40:00,79.56,79.57,79.55,79.56,11091.0,61.3627,61.3704,61.355,61.3627,11091.0
2015-07-24 12:50:00,79.55,79.58,79.55,79.57,11958.0,61.355,61.3781,61.355,61.3704,11958.0
2015-07-24 13:00:00,79.57,79.58,79.57,79.57,6529.0,61.3704,61.3781,61.3704,61.3704,6529.0
2015-07-24 13:10:00,79.58,79.59,79.57,79.59,32298.0,61.3781,61.3858,61.3704,61.3858,32298.0
2015-07-24 13:20:00,79.58,79.59,79.58,79.59,19036.0,61.3781,61.3858,61.3781,61.3858,19036.0
2015-07-24 13:30:00,79.58,79.59,79.58,79.58,2911.0,61.3781,61.3858,61.3781,61.3781,2911.0
2015-07-24 13:40:00,79.58,79.59,79.57,79.59,1499.0,61.3781,61.3858,61.3704,61.3858,1499.0
2015-07-24 13:50:00,79.57,79.59,79.57,79.58,7155.0,61.3704,61.3858,61.3704,61.3781,7155.0
2015-07-24 14:00:00,79.58,79.58,79.56,79.57,6260.0,61.3781,61.3781,61.3627,61.3704,6260.0
2015-07-24 14:10:00,79.56,79.57,79.56,79.57,6998.0,61.3627,61.3704,61.3627,61.3704,6998.0
2015-07-24 14:20:00,79.56,79.58,79.56,79.56,14961.0,61.3627,61.3781,61.3627,61.3627,14961.0
2015-07-24 14:30:00,79.57,79.58,79.54,79.55,22517.0,61.3704,61.3781,61.3473,61.355,22517.0
2015-07-24 14:40:00,79.57,79.57,79.55,79.57,5279.0,61.3704,61.3704,61.355,61.3704,5279.0
2015-07-24 14:50:00,79.57,79.57,79.55,79.56,6486.0,61.3704,61.3704,61.355,61.3627,6486.0
2015-07-24 15:00:00,79.55,79.56,79.55,79.55,4601.0,61.355,61.3627,61.355,61.355,4601.0
2015-07-24 15:10:00,79.56,79.56,79.54,79.55,12058.0,61.3627,61.3627,61.3473,61.355,12058.0
2015-07-24 15:20:00,79.55,79.56,79.53,79.54,13256.0,61.355,61.3627,61.3396,61.3473,13256.0
2015-07-24 15:30:00,79.55,79.57,79.54,79.56,24544.0,61.355,61.3704,61.3473,61.3627,24544.0
2015-07-24 15:40:00,79.57,79.58,79.56,79.57,30383.0,61.3704,61.3781,61.3627,61.3704,30383.0
2015-07-24 15:50:00,79.57,79.57,79.55,79.55,12337.0,61.3704,61.3704,61.355,61.355,12337.0
2015-07-27 09:30:00,79.58,79.59,79.56,79.59,17065.0,61.3781,61.3858,61.3627,61.3858,17065.0
2015-07-27 09:40:00,79.59,79.59,79.58,79.59,9305.0,61.3858,61.3858,61.3781,61.3858,9305.0
2015-07-27 09:50:00,79.59,79.59,79.58,79.59,7789.0,61.3858,61.3858,61.3781,61.3858,7789.0
2015-07-27 10:00:00,79.59,79.59,79.58,79.59,8940.0,61.3858,61.3858,61.3781,61.3858,8940.0
2015-07-27 10:10:00,79.59,79.59,79.58,79.59,4860.0,61.3858,61.3858,61.3781,61.3858,4860.0
2015-07-27 10:20:00,79.59,79.59,79.58,79.59,4554.0,61.3858,61.3858,61.3781,61.3858,4554.0
2015-07-27 10:30:00,79.59,79.59,79.58,79.58,18548.0,61.3858,61.3858,61.3781,61.3781,18548.0
2015-07-27 10:40:00,79.59,79.59,79.58,79.59,19770.0,61.3858,61.3858,61.3781,61.3858,19770.0
2015-07-27 10:50:00,79.59,79.6,79.58,79.59,37548.0,61.3858,61.3936,61.3781,61.3858,37548.0
2015-07-27 11:00:00,79.6,79.6,79.57,79.58,14663.0,61.3936,61.3936,61.3704,61.3781,14663.0
2015-07-27 11:10:00,79.58,79.59,79.57,79.58,41161.0,61.3781,61.3858,61.3704,61.3781,41161.0
2015-07-27 11:20:00,79.57,79.58,79.57,79.57,30865.0,61.3704,61.3781,61.3704,61.3704,30865.0
2015-07-27 11:30:00,79.57,79.58,79.57,79.58,4797.0,61.3704,61.3781,61.3704,61.3781,4797.0
2015-07-27 11:40:00,79.58,79.58,79.56,79.58,22028.0,61.3781,61.3781,61.3627,61.3781,22028.0
2015-07-27 11:50:00,79.58,79.58,79.57,79.58,1224.0,61.3781,61.3781,61.3704,61.3781,1224.0
2015-07-27 12:00:00,79.57,79.58,79.57,79.58,5808.0,61.3704,61.3781,61.3704,61.3781,5808.0
2015-07-27 12:10:00,79.58,79.58,79.57,79.57,6255.0,61.3781,61.3781,61.3704,61.3704,6255.0
2015-07-27 12:20:00,79.58,79.58,79.57,79.58,1639.0,61.3781,61.3781,61.3704,61.3781,1639.0
2015-07-27 12:30:00,79.58,79.58,79.57,79.57,5123.0,61.3781,61.3781,61.3704,61.3704,5123.0
2015-07-27 12:40:00,79.58,79.59,79.57,79.59,6898.0,61.3781,61.3858,61.3704,61.3858,6898.0
2015-07-27 12:50:00,79.59,79.59,79.58,79.59,13204.0,61.3858,61.3858,61.3781,61.3858,13204.0
2015-07-27 13:00:00,79.58,79.59,79.58,79.59,5013.0,61.3781,61.3858,61.3781,61.3858,5013.0
2015-07-27 13:10:00,79.59,79.59,79.58,79.59,1689.0,61.3858,61.3858,61.3781,61.3858,1689.0
2015-07-27 13:20:00,79.59,79.59,79.58,79.59,4170.0,61.3858,61.3858,61.3781,61.3858,4170.0
2015-07-27 13:30:00,79.59,79.6,79.58,79.59,8279.0,61.3858,61.3936,61.3781,61.3858,8279.0
2015-07-27 13:40:00,79.6,79.6,79.59,79.59,10820.0,61.3936,61.3936,61.3858,61.3858,10820.0
2015-07-27 13:50:00,79.6,79.6,79.59,79.59,4188.0,61.3936,61.3936,61.3858,61.3858,4188.0
2015-07-27 14:00:00,79.6,79.6,79.59,79.6,3125.0,61.3936,61.3936,61.3858,61.3936,3125.0
2015-07-27 14:10:00,79.6,79.61,79.59,79.61,13111.0,61.3936,61.4013,61.3858,61.4013,13111.0
2015-07-27 14:20:00,79.61,79.62,79.6,79.62,18497.0,61.4013,61.409,61.3936,61.409,18497.0
2015-07-27 14:30:00,79.62,79.63,79.61,79.62,38410.0,61.409,61.4167,61.4013,61.409,38410.0
2015-07-27 14:40:00,79.61,79.63,79.61,79.62,7986.0,61.4013,61.4167,61.4013,61.409,7986.0
2015-07-27 14:50:00,79.63,79.63,79.62,79.63,19824.0,61.4167,61.4167,61.409,61.4167,19824.0
2015-07-27 15:00:00,79.62,79.63,79.62,79.63,5356.0,61.409,61.4167,61.409,61.4167,5356.0
2015-07-27 15:10:00,79.63,79.63,79.62,79.62,36702.0,61.4167,61.4167,61.409,61.409,36702.0
2015-07-27 15:20:00,79.63,79.63,79.62,79.63,26322.0,61.4167,61.4167,61.409,61.4167,26322.0
2015-07-27 15:30:00,79.63,79.63,79.62,79.63,13601.0,61.4167,61.4167,61.409,61.4167,13601.0
2015-07-27 15:40:00,79.63,79.63,79.62,79.63,11584.0,61.4167,61.4167,61.409,61.4167,11584.0
2015-07-27 15:50:00,79.63,79.64,79.59,79.6,19923.0,61.4167,61.4244,61.3858,61.3936,19923.0
2015-07-28 09:30:00,79.6,79.63,79.57,79.6,23587.0,61.3936,61.4167,61.3704,61.3936,23587.0
2015-07-28 09:40:00,79.6,79.6,79.59,79.6,20409.0,61.3936,61.3936,61.3858,61.3936,20409.0
2015-07-28 09:50:00,79.6,79.6,79.59,79.6,2445.0,61.3936,61.3936,61.3858,61.3936,2445.0
2015-07-28 10:00:00,79.59,79.62,79.59,79.62,12503.0,61.3858,61.409,61.3858,61.409,12503.0
2015-07-28 10:10:00,79.62,79.62,79.6,79.6,23717.0,61.409,61.409,61.3936,61.3936,23717.0
2015-07-28 10:20:00,79.61,79.62,79.59,79.62,65358.0,61.4013,61.409,61.3858,61.409,65358.0
2015-07-28 10:30:00,79.62,79.63,79.61,79.63,4384.0,61.409,61.4167,61.4013,61.4167,4384.0
2015-07-28 10:40:00,79.63,79.63,79.59,79.63,13746.0,61.4167,61.4167,61.3858,61.4167,13746.0
2015-07-28 10:50:00,79.63,79.63,79.61,79.63,29957.0,61.4167,61.4167,61.4013,61.4167,29957.0
2015-07-28 11:00:00,79.63,79.64,79.62,79.63,10299.0,61.4167,61.4244,61.409,61.4167,10299.0
2015-07-28 11:10:00,79.63,79.65,79.62,79.63,26498.0,61.4167,61.4321,61.409,61.4167,26498.0
2015-07-28 11:20:00,79.64,79.64,79.63,79.64,5437.0,61.4244,61.4244,61.4167,61.4244,5437.0
2015-07-28 11:30:00,79.63,79.65,79.63,79.65,18818.0,61.4167,61.4321,61.4167,61.4321,18818.0
2015-07-28 11:40:00,79.65,79.65,79.64,79.65,10034.0,61.4321,61.4321,61.4244,61.4321,10034.0
2015-07-28 11:50:00,79.64,79.65,79.64,79.65,12301.0,61.4244,61.4321,61.4244,61.4321,12301.0
2015-07-28 12:00:00,79.65,79.65,79.64,79.64,5703.0,61.4321,61.4321,61.4244,61.4244,5703.0
2015-07-28 12:10:00,79.65,79.65,79.64,79.65,2994.0,61.4321,61.4321,61.4244,61.4321,2994.0
2015-07-28 12:20:00,79.65,79.65,79.64,79.65,3335.0,61.4321,61.4321,61.4244,61.4321,3335.0
2015-07-28 12:30:00,79.64,79.65,79.64,79.65,4519.0,61.4244,61.4321,61.4244,61.4321,4519.0
2015-07-28 12:40:00,79.65,79.65,79.62,79.62,9120.0,61.4321,61.4321,61.409,61.409,9120.0
2015-07-28 12:50:00,79.62,79.63,79.62,79.63,2718.0,61.409,61.4167,61.409,61.4167,2718.0
2015-07-28 13:00:00,79.63,79.63,79.62,79.62,2756.0,61.4167,61.4167,61.409,61.409,2756.0
2015-07-28 13:10:00,79.63,79.63,79.62,79.63,6900.0,61.4167,61.4167,61.409,61.4167,6900.0
2015-07-28 13:20:00,79.63,79.63,79.62,79.63,3290.0,61.4167,61.4167,61.409,61.4167,3290.0
2015-07-28 13:30:00,79.63,79.63,79.62,79.63,1334.0,61.4167,61.4167,61.409,61.4167,1334.0
2015-07-28 13:40:00,79.62,79.63,79.62,79.62,8646.0,61.409,61.4167,61.409,61.409,8646.0
2015-07-28 13:50:00,79.62,79.63,79.62,79.63,3446.0,61.409,61.4167,61.409,61.4167,3446.0
2015-07-28 14:00:00,79.63,79.63,79.62,79.63,3994.0,61.4167,61.4167,61.409,61.4167,3994.0
2015-07-28 14:10:00,79.63,79.64,79.62,79.63,14378.0,61.4167,61.4244,61.409,61.4167,14378.0
2015-07-28 14:20:00,79.63,79.64,79.62,79.64,9880.0,61.4167,61.4244,61.409,61.4244,9880.0
2015-07-28 14:30:00,79.63,79.63,79.62,79.63,18090.0,61.4167,61.4167,61.409,61.4167,18090.0
2015-07-28 14:40:00,79.63,79.64,79.62,79.64,23397.0,61.4167,61.4244,61.409,61.4244,23397.0
2015-07-28 14:50:00,79.64,79.64,79.63,79.63,11223.0,61.4244,61.4244,61.4167,61.4167,11223.0
2015-07-28 15:00:00,79.63,79.64,79.63,79.64,18396.0,61.4167,61.4244,61.4167,61.4244,18396.0
2015-07-28 15:10:00,79.63,79.64,79.61,79.62,107779.0,61.4167,61.4244,61.4013,61.409,107779.0
2015-07-28 15:20:00,79.63,79.64,79.61,79.63,16018.0,61.4167,61.4244,61.4013,61.4167,16018.0
2015-07-28 15:30:00,79.63,79.64,79.62,79.63,22945.0,61.4167,61.4244,61.409,61.4167,22945.0
2015-07-28 15:40:00,79.62,79.64,79.62,79.64,8227.0,61.409,61.4244,61.409,61.4244,8227.0
2015-07-28 15:50:00,79.65,79.66,79.64,79.65,77166.0,61.4321,61.4398,61.4244,61.4321,77166.0
2015-07-29 09:30:00,79.63,79.66,79.59,79.62,18239.0,61.4167,61.4398,61.3858,61.409,18239.0
2015-07-29 09:40:00,79.62,79.63,79.59,79.61,9095.0,61.409,61.4167,61.3858,61.4013,9095.0
2015-07-29 09:50:00,79.6,79.62,79.6,79.61,17802.0,61.3936,61.409,61.3936,61.4013,17802.0
2015-07-29 10:00:00,79.62,79.62,79.59,79.6,14441.0,61.409,61.409,61.3858,61.3936,14441.0
2015-07-29 10:10:00,79.59,79.6,79.59,79.59,5042.0,61.3858,61.3936,61.3858,61.3858,5042.0
2015-07-29 10:20:00,79.6,79.6,79.59,79.59,4759.0,61.3936,61.3936,61.3858,61.3858,4759.0
2015-07-29 10:30:00,79.59,79.6,79.57,79.58,11135.0,61.3858,61.3936,61.3704,61.3781,11135.0
2015-07-29 10:40:00,79.58,79.58,79.57,79.57,5481.0,61.3781,61.3781,61.3704,61.3704,5481.0
2015-07-29 10:50:00,79.57,79.58,79.57,79.58,8162.0,61.3704,61.3781,61.3704,61.3781,8162.0
2015-07-29 11:00:00,79.58,79.6,79.57,79.59,89055.0,61.3781,61.3936,61.3704,61.3858,89055.0
2015-07-29 11:10:00,79.59,79.6,79.58,79.58,8282.0,61.3858,61.3936,61.3781,61.3781,8282.0
2015-07-29 11:20:00,79.59,79.6,79.58,79.59,11042.0,61.3858,61.3936,61.3781,61.3858,11042.0
2015-07-29 11:30:00,79.59,79.59,79.58,79.59,10646.0,61.3858,61.3858,61.3781,61.3858,10646.0
2015-07-29 11:40:00,79.59,79.59,79.57,79.57,32109.0,61.3858,61.3858,61.3704,61.3704,32109.0
2015-07-29 11:50:00,79.58,79.59,79.57,79.59,19438.0,61.3781,61.3858,61.3704,61.3858,19438.0
2015-07-29 12:00:00,79.59,79.59,79.58,79.59,26785.0,61.3858,61.3858,61.3781,61.3858,26785.0
2015-07-29 12:10:00,79.59,79.59,79.57,79.57,20457.0,61.3858,61.3858,61.3704,61.3704,20457.0
2015-07-29 12:20:00,79.58,79.61,79.57,79.59,25686.0,61.3781,61.4013,61.3704,61.3858,25686.0
2015-07-29 12:30:00,79.58,79.59,79.58,79.59,16859.0,61.3781,61.3858,61.3781,61.3858,16859.0
2015-07-29 12:40:00,79.59,79.59,79.58,79.59,6098.0,61.3858,61.3858,61.3781,61.3858,6098.0
2015-07-29 12:50:00,79.59,79.59,79.58,79.58,495994.0,61.3858,61.3858,61.3781,61.3781,495994.0
2015-07-29 13:00:00,79.59,79.6,79.58,79.6,10729.0,61.3858,61.3936,61.3781,61.3936,10729.0
2015-07-29 13:10:00,79.59,79.61,79.59,79.6,42770.0,61.3858,61.4013,61.3858,61.3936,42770.0
2015-07-29 13:20:00,79.6,79.6,79.59,79.59,15038.0,61.3936,61.3936,61.3858,61.3858,15038.0
2015-07-29 13:30:00,79.59,79.6,79.59,79.59,11578.0,61.3858,61.3936,61.3858,61.3858,11578.0
2015-07-29 13:40:00,79.59,79.6,79.59,79.6,20907.0,61.3858,61.3936,61.3858,61.3936,20907.0
2015-07-29 13:50:00,79.59,79.61,79.59,79.6,5762.0,61.3858,61.4013,61.3858,61.3936,5762.0
2015-07-29 14:00:00,79.62,79.67,79.59,79.6,131653.0,61.409,61.4475,61.3858,61.3936,131653.0
2015-07-29 14:10:00,79.62,79.63,79.6,79.62,10886.0,61.409,61.4167,61.3936,61.409,10886.0
2015-07-29 14:20:00,79.62,79.62,79.6,79.62,43836.0,61.409,61.409,61.3936,61.409,43836.0
2015-07-29 14:30:00,79.61,79.62,79.61,79.61,26484.0,61.4013,61.409,61.4013,61.4013,26484.0
2015-07-29 14:40:00,79.62,79.63,79.6,79.61,15104.0,61.409,61.4167,61.3936,61.4013,15104.0
2015-07-29 14:50:00,79.61,79.61,79.6,79.6,8822.0,61.4013,61.4013,61.3936,61.3936,8822.0
2015-07-29 15:00:00,79.61,79.61,79.6,79.6,11986.0,61.4013,61.4013,61.3936,61.3936,11986.0
2015-07-29 15:10:00,79.61,79.61,79.6,79.6,18889.0,61.4013,61.4013,61.3936,61.3936,18889.0
2015-07-29 15:20:00,79.6,79.61,79.6,79.6,2956.0,61.3936,61.4013,61.3936,61.3936,2956.0
2015-07-29 15:30:00,79.61,79.61,79.6,79.6,14822.0,61.4013,61.4013,61.3936,61.3936,14822.0
2015-07-29 15:40:00,79.61,79.62,79.6,79.61,25439.0,61.4013,61.409,61.3936,61.4013,25439.0
2015-07-29 15:50:00,79.62,79.62,79.61,79.61,44538.0,61.409,61.409,61.4013,61.4013,44538.0
2015-07-30 09:30:00,79.55,79.55,79.54,79.55,23035.0,61.355,61.355,61.3473,61.355,23035.0
2015-07-30 09:40:00,79.55,79.55,79.53,79.55,8722.0,61.355,61.355,61.3396,61.355,8722.0
2015-07-30 09:50:00,79.55,79.55,79.52,79.53,5610.0,61.355,61.355,61.3319,61.3396,5610.0
2015-07-30 10:00:00,79.54,79.54,79.53,79.54,5075.0,61.3473,61.3473,61.3396,61.3473,5075.0
2015-07-30 10:10:00,79.53,79.54,79.51,79.52,8306.0,61.3396,61.3473,61.3241,61.3319,8306.0
2015-07-30 10:20:00,79.52,79.52,79.5,79.51,5193.0,61.3319,61.3319,61.3164,61.3241,5193.0
2015-07-30 10:30:00,79.5,79.52,79.5,79.51,7946.0,61.3164,61.3319,61.3164,61.3241,7946.0
2015-07-30 10:40:00,79.51,79.53,79.51,79.52,5622.0,61.3241,61.3396,61.3241,61.3319,5622.0
2015-07-30 10:50:00,79.52,79.52,79.51,79.52,8400.0,61.3319,61.3319,61.3241,61.3319,8400.0
2015-07-30 11:00:00,79.52,79.52,79.49,79.52,34579.0,61.3319,61.3319,61.3087,61.3319,34579.0
2015-07-30 11:10:00,79.51,79.52,79.51,79.52,8101.0,61.3241,61.3319,61.3241,61.3319,8101.0
2015-07-30 11:20:00,79.51,79.54,79.51,79.54,12142.0,61.3241,61.3473,61.3241,61.3473,12142.0
2015-07-30 11:30:00,79.53,79.54,79.5,79.5,9720.0,61.3396,61.3473,61.3164,61.3164,9720.0
2015-07-30 11:40:00,79.5,79.53,79.5,79.52,4326.0,61.3164,61.3396,61.3164,61.3319,4326.0
2015-07-30 11:50:00,79.53,79.54,79.52,79.53,5505.0,61.3396,61.3473,61.3319,61.3396,5505.0
2015-07-30 12:00:00,79.53,79.54,79.53,79.53,14934.0,61.3396,61.3473,61.3396,61.3396,14934.0
2015-07-30 12:10:00,79.53,79.54,79.53,79.53,6407.0,61.3396,61.3473,61.3396,61.3396,6407.0
2015-07-30 12:20:00,79.53,79.54,79.53,79.54,6222.0,61.3396,61.3473,61.3396,61.3473,6222.0
2015-07-30 12:30:00,79.54,79.54,79.53,79.54,3825.0,61.3473,61.3473,61.3396,61.3473,3825.0
2015-07-30 12:40:00,79.54,79.55,79.53,79.54,9950.0,61.3473,61.355,61.3396,61.3473,9950.0
2015-07-30 12:50:00,79.54,79.55,79.51,79.52,12194.0,61.3473,61.355,61.3241,61.3319,12194.0
2015-07-30 13:00:00,79.52,79.53,79.51,79.52,7593.0,61.3319,61.3396,61.3241,61.3319,7593.0
2015-07-30 13:10:00,79.53,79.55,79.52,79.54,45516.0,61.3396,61.355,61.3319,61.3473,45516.0
2015-07-30 13:20:00,79.54,79.55,79.54,79.54,6640.0,61.3473,61.355,61.3473,61.3473,6640.0
2015-07-30 13:30:00,79.55,79.55,79.54,79.54,2855.0,61.355,61.355,61.3473,61.3473,2855.0
2015-07-30 13:40:00,79.54,79.55,79.54,79.55,6273.0,61.3473,61.355,61.3473,61.355,6273.0
2015-07-30 13:50:00,79.54,79.55,79.54,79.55,6250.0,61.3473,61.355,61.3473,61.355,6250.0
2015-07-30 14:00:00,79.54,79.57,79.54,79.56,11994.0,61.3473,61.3704,61.3473,61.3627,11994.0
2015-07-30 14:10:00,79.56,79.57,79.56,79.56,10009.0,61.3627,61.3704,61.3627,61.3627,10009.0
2015-07-30 14:20:00,79.56,79.57,79.53,79.53,8482.0,61.3627,61.3704,61.3396,61.3396,8482.0
2015-07-30 14:30:00,79.55,79.55,79.53,79.55,11518.0,61.355,61.355,61.3396,61.355,11518.0
2015-07-30 14:40:00,79.55,79.56,79.55,79.56,14060.0,61.355,61.3627,61.355,61.3627,14060.0
2015-07-30 14:50:00,79.56,79.57,79.55,79.56,4802.0,61.3627,61.3704,61.355,61.3627,4802.0
2015-07-30 15:00:00,79.57,79.58,79.56,79.56,4654.0,61.3704,61.3781,61.3627,61.3627,4654.0
2015-07-30 15:10:00,79.57,79.58,79.56,79.56,11693.0,61.3704,61.3781,61.3627,61.3627,11693.0
2015-07-30 15:20:00,79.57,79.57,79.56,79.57,5930.0,61.3704,61.3704,61.3627,61.3704,5930.0
2015-07-30 15:30:00,79.56,79.57,79.53,79.53,90774.0,61.3627,61.3704,61.3396,61.3396,90774.0
2015-07-30 15:40:00,79.53,79.56,79.53,79.54,14725.0,61.3396,61.3627,61.3396,61.3473,14725.0
2015-07-30 15:50:00,79.56,79.57,79.55,79.56,49779.0,61.3627,61.3704,61.355,61.3627,49779.0
2015-07-31 09:30:00,79.66,79.7,79.63,79.69,15266.0,61.4398,61.4707,61.4167,61.463,15266.0
2015-07-31 09:40:00,79.7,79.71,79.68,79.68,6959.0,61.4707,61.4784,61.4553,61.4553,6959.0
2015-07-31 09:50:00,79.69,79.69,79.68,79.69,5808.0,61.463,61.463,61.4553,61.463,5808.0
2015-07-31 10:00:00,79.69,79.71,79.68,79.71,3141.0,61.463,61.4784,61.4553,61.4784,3141.0
2015-07-31 10:10:00,79.71,79.71,79.7,79.71,4814.0,61.4784,61.4784,61.4707,61.4784,4814.0
2015-07-31 10:20:00,79.7,79.71,79.7,79.7,5423.0,61.4707,61.4784,61.4707,61.4707,5423.0
2015-07-31 10:30:00,79.7,79.71,79.7,79.71,4425.0,61.4707,61.4784,61.4707,61.4784,4425.0
2015-07-31 10:40:00,79.7,79.72,79.7,79.72,12402.0,61.4707,61.4861,61.4707,61.4861,12402.0
2015-07-31 10:50:00,79.72,79.73,79.71,79.71,5963.0,61.4861,61.4938,61.4784,61.4784,5963.0
2015-07-31 11:00:00,79.72,79.73,79.71,79.71,14242.0,61.4861,61.4938,61.4784,61.4784,14242.0
2015-07-31 11:10:00,79.72,79.72,79.7,79.7,15373.0,61.4861,61.4861,61.4707,61.4707,15373.0
2015-07-31 11:20:00,79.7,79.71,79.7,79.7,14407.0,61.4707,61.4784,61.4707,61.4707,14407.0
2015-07-31 11:30:00,79.7,79.71,79.7,79.71,5037.0,61.4707,61.4784,61.4707,61.4784,5037.0
2015-07-31 11:40:00,79.7,79.71,79.7,79.7,2959.0,61.4707,61.4784,61.4707,61.4707,2959.0
2015-07-31 11:50:00,79.7,79.71,79.7,79.7,8574.0,61.4707,61.4784,61.4707,61.4707,8574.0
2015-07-31 12:00:00,79.71,79.72,79.7,79.72,3875.0,61.4784,61.4861,61.4707,61.4861,3875.0
2015-07-31 12:10:00,79.71,79.72,79.71,79.71,4578.0,61.4784,61.4861,61.4784,61.4784,4578.0
2015-07-31 12:20:00,79.71,79.71,79.7,79.7,4979.0,61.4784,61.4784,61.4707,61.4707,4979.0
2015-07-31 12:30:00,79.7,79.71,79.7,79.71,24314.0,61.4707,61.4784,61.4707,61.4784,24314.0
2015-07-31 12:40:00,79.71,79.72,79.7,79.72,34362.0,61.4784,61.4861,61.4707,61.4861,34362.0
2015-07-31 12:50:00,79.72,79.73,79.72,79.73,14898.0,61.4861,61.4938,61.4861,61.4938,14898.0
2015-07-31 13:00:00,79.73,79.73,79.71,79.71,2985.0,61.4938,61.4938,61.4784,61.4784,2985.0
2015-07-31 13:10:00,79.71,79.72,79.71,79.71,7955.0,61.4784,61.4861,61.4784,61.4784,7955.0
2015-07-31 13:20:00,79.71,79.72,79.71,79.71,9454.0,61.4784,61.4861,61.4784,61.4784,9454.0
2015-07-31 13:30:00,79.71,79.72,79.71,79.71,6286.0,61.4784,61.4861,61.4784,61.4784,6286.0
2015-07-31 13:40:00,79.71,79.72,79.71,79.72,2171.0,61.4784,61.4861,61.4784,61.4861,2171.0
2015-07-31 13:50:00,79.71,79.72,79.7,79.71,3608.0,61.4784,61.4861,61.4707,61.4784,3608.0
2015-07-31 14:00:00,79.7,79.71,79.7,79.7,11282.0,61.4707,61.4784,61.4707,61.4707,11282.0
2015-07-31 14:10:00,79.7,79.72,79.7,79.71,33928.0,61.4707,61.4861,61.4707,61.4784,33928.0
2015-07-31 14:20:00,79.7,79.72,79.7,79.71,34974.0,61.4707,61.4861,61.4707,61.4784,34974.0
2015-07-31 14:30:00,79.71,79.71,79.7,79.7,3837.0,61.4784,61.4784,61.4707,61.4707,3837.0
2015-07-31 14:40:00,79.7,79.71,79.7,79.7,10601.0,61.4707,61.4784,61.4707,61.4707,10601.0
2015-07-31 14:50:00,79.7,79.71,79.7,79.71,7593.0,61.4707,61.4784,61.4707,61.4784,7593.0
2015-07-31 15:00:00,79.7,79.71,79.7,79.7,14548.0,61.4707,61.4784,61.4707,61.4707,14548.0
2015-07-31 15:10:00,79.7,79.72,79.7,79.71,37023.0,61.4707,61.4861,61.4707,61.4784,37023.0
2015-07-31 15:20:00,79.7,79.72,79.7,79.7,4698.0,61.4707,61.4861,61.4707,61.4707,4698.0
2015-07-31 15:30:00,79.7,79.71,79.7,79.7,18435.0,61.4707,61.4784,61.4707,61.4707,18435.0
2015-07-31 15:40:00,79.7,79.71,79.7,79.7,26744.0,61.4707,61.4784,61.4707,61.4707,26744.0
2015-07-31 15:50:00,79.71,79.73,79.71,79.72,25310.0,61.4784,61.4938,61.4784,61.4861,25310.0
2015-08-03 09:30:00,79.6,79.64,79.59,79.64,50250.0,61.4946,61.5255,61.4868,61.5255,50250.0
2015-08-03 09:40:00,79.64,79.66,79.63,79.66,14874.0,61.5255,61.5409,61.5177,61.5409,14874.0
2015-08-03 09:50:00,79.66,79.68,79.64,79.65,12043.0,61.5409,61.5564,61.5255,61.5332,12043.0
2015-08-03 10:00:00,79.65,79.67,79.64,79.65,14909.0,61.5332,61.5486,61.5255,61.5332,14909.0
2015-08-03 10:10:00,79.65,79.67,79.65,79.66,4277.0,61.5332,61.5486,61.5332,61.5409,4277.0
2015-08-03 10:20:00,79.66,79.67,79.65,79.66,9103.0,61.5409,61.5486,61.5332,61.5409,9103.0
2015-08-03 10:30:00,79.65,79.67,79.65,79.67,67062.0,61.5332,61.5486,61.5332,61.5486,67062.0
2015-08-03 10:40:00,79.67,79.67,79.64,79.65,20624.0,61.5486,61.5486,61.5255,61.5332,20624.0
2015-08-03 10:50:00,79.65,79.65,79.63,79.63,14609.0,61.5332,61.5332,61.5177,61.5177,14609.0
2015-08-03 11:00:00,79.64,79.64,79.63,79.64,8188.0,61.5255,61.5255,61.5177,61.5255,8188.0
2015-08-03 11:10:00,79.64,79.64,79.63,79.64,26355.0,61.5255,61.5255,61.5177,61.5255,26355.0
2015-08-03 11:20:00,79.64,79.65,79.63,79.65,6589.0,61.5255,61.5332,61.5177,61.5332,6589.0
2015-08-03 11:30:00,79.65,79.66,79.64,79.66,37155.0,61.5332,61.5409,61.5255,61.5409,37155.0
2015-08-03 11:40:00,79.65,79.66,79.65,79.66,7077.0,61.5332,61.5409,61.5332,61.5409,7077.0
2015-08-03 11:50:00,79.65,79.67,79.65,79.67,46721.0,61.5332,61.5486,61.5332,61.5486,46721.0
2015-08-03 12:00:00,79.67,79.68,79.66,79.67,8009.0,61.5486,61.5564,61.5409,61.5486,8009.0
2015-08-03 12:10:00,79.67,79.68,79.67,79.68,11164.0,61.5486,61.5564,61.5486,61.5564,11164.0
2015-08-03 12:20:00,79.68,79.68,79.67,79.68,4195.0,61.5564,61.5564,61.5486,61.5564,4195.0
2015-08-03 12:30:00,79.68,79.68,79.67,79.68,17189.0,61.5564,61.5564,61.5486,61.5564,17189.0
2015-08-03 12:40:00,79.68,79.71,79.68,79.7,30296.0,61.5564,61.5795,61.5564,61.5718,30296.0
2015-08-03 12:50:00,79.71,79.71,79.69,79.7,32553.0,61.5795,61.5795,61.5641,61.5718,32553.0
2015-08-03 13:00:00,79.69,79.71,79.68,79.69,22049.0,61.5641,61.5795,61.5564,61.5641,22049.0
2015-08-03 13:10:00,79.69,79.7,79.68,79.7,3718.0,61.5641,61.5718,61.5564,61.5718,3718.0
2015-08-03 13:20:00,79.7,79.7,79.67,79.68,18417.0,61.5718,61.5718,61.5486,61.5564,18417.0
2015-08-03 13:30:00,79.68,79.68,79.67,79.67,10654.0,61.5564,61.5564,61.5486,61.5486,10654.0
2015-08-03 13:40:00,79.67,79.68,79.67,79.67,14582.0,61.5486,61.5564,61.5486,61.5486,14582.0
2015-08-03 13:50:00,79.67,79.68,79.65,79.65,15452.0,61.5486,61.5564,61.5332,61.5332,15452.0
2015-08-03 14:00:00,79.67,79.68,79.65,79.67,18062.0,61.5486,61.5564,61.5332,61.5486,18062.0
2015-08-03 14:10:00,79.67,79.68,79.65,79.66,27424.0,61.5486,61.5564,61.5332,61.5409,27424.0
2015-08-03 14:20:00,79.67,79.67,79.64,79.66,24094.0,61.5486,61.5486,61.5255,61.5409,24094.0
2015-08-03 14:30:00,79.66,79.66,79.64,79.65,14369.0,61.5409,61.5409,61.5255,61.5332,14369.0
2015-08-03 14:40:00,79.65,79.65,79.62,79.64,26923.0,61.5332,61.5332,61.51,61.5255,26923.0
2015-08-03 14:50:00,79.65,79.65,79.64,79.65,12854.0,61.5332,61.5332,61.5255,61.5332,12854.0
2015-08-03 15:00:00,79.65,79.66,79.64,79.64,13349.0,61.5332,61.5409,61.5255,61.5255,13349.0
2015-08-03 15:10:00,79.65,79.65,79.62,79.64,27896.0,61.5332,61.5332,61.51,61.5255,27896.0
2015-08-03 15:20:00,79.63,79.65,79.62,79.64,43415.0,61.5177,61.5332,61.51,61.5255,43415.0
2015-08-03 15:30:00,79.64,79.65,79.63,79.64,15490.0,61.5255,61.5332,61.5177,61.5255,15490.0
2015-08-03 15:40:00,79.64,79.66,79.63,79.65,89055.0,61.5255,61.5409,61.5177,61.5332,89055.0
2015-08-03 15:50:00,79.63,79.65,79.61,79.63,41457.0,61.5177,61.5332,61.5023,61.5177,41457.0
2015-08-04 09:30:00,79.63,79.63,79.58,79.62,20175.0,61.5177,61.5177,61.4791,61.51,20175.0
2015-08-04 09:40:00,79.62,79.63,79.59,79.6,2749.0,61.51,61.5177,61.4868,61.4946,2749.0
2015-08-04 09:50:00,79.6,79.62,79.59,79.59,11080.0,61.4946,61.51,61.4868,61.4868,11080.0
2015-08-04 10:00:00,79.6,79.62,79.59,79.6,8743.0,61.4946,61.51,61.4868,61.4946,8743.0
2015-08-04 10:10:00,79.59,79.6,79.59,79.59,2879.0,61.4868,61.4946,61.4868,61.4868,2879.0
2015-08-04 10:20:00,79.6,79.61,79.58,79.59,9573.0,61.4946,61.5023,61.4791,61.4868,9573.0
2015-08-04 10:30:00,79.59,79.59,79.57,79.58,5393.0,61.4868,61.4868,61.4714,61.4791,5393.0
2015-08-04 10:40:00,79.58,79.58,79.55,79.56,3308.0,61.4791,61.4791,61.4559,61.4637,3308.0
2015-08-04 10:50:00,79.55,79.56,79.55,79.56,10847.0,61.4559,61.4637,61.4559,61.4637,10847.0
2015-08-04 11:00:00,79.56,79.57,79.55,79.56,7987.0,61.4637,61.4714,61.4559,61.4637,7987.0
2015-08-04 11:10:00,79.56,79.57,79.55,79.56,15788.0,61.4637,61.4714,61.4559,61.4637,15788.0
2015-08-04 11:20:00,79.55,79.58,79.55,79.57,6017.0,61.4559,61.4791,61.4559,61.4714,6017.0
2015-08-04 11:30:00,79.58,79.59,79.57,79.59,21507.0,61.4791,61.4868,61.4714,61.4868,21507.0
2015-08-04 11:40:00,79.59,79.59,79.57,79.57,6734.0,61.4868,61.4868,61.4714,61.4714,6734.0
2015-08-04 11:50:00,79.57,79.59,79.57,79.59,9411.0,61.4714,61.4868,61.4714,61.4868,9411.0
2015-08-04 12:00:00,79.59,79.6,79.58,79.59,9705.0,61.4868,61.4946,61.4791,61.4868,9705.0
2015-08-04 12:10:00,79.59,79.6,79.57,79.59,12468.0,61.4868,61.4946,61.4714,61.4868,12468.0
2015-08-04 12:20:00,79.59,79.6,79.59,79.59,2451.0,61.4868,61.4946,61.4868,61.4868,2451.0
2015-08-04 12:30:00,79.59,79.6,79.59,79.59,2767.0,61.4868,61.4946,61.4868,61.4868,2767.0
2015-08-04 12:40:00,79.58,79.58,79.54,79.54,29141.0,61.4791,61.4791,61.4482,61.4482,29141.0
2015-08-04 12:50:00,79.55,79.56,79.55,79.56,3402.0,61.4559,61.4637,61.4559,61.4637,3402.0
2015-08-04 13:00:00,79.56,79.56,79.55,79.56,1133.0,61.4637,61.4637,61.4559,61.4637,1133.0
2015-08-04 13:10:00,79.56,79.57,79.55,79.57,8282.0,61.4637,61.4714,61.4559,61.4714,8282.0
2015-08-04 13:20:00,79.57,79.57,79.54,79.54,10556.0,61.4714,61.4714,61.4482,61.4482,10556.0
2015-08-04 13:30:00,79.53,79.54,79.49,79.49,18783.0,61.4405,61.4482,61.4096,61.4096,18783.0
2015-08-04 13:40:00,79.5,79.5,79.48,79.48,4878.0,61.4173,61.4173,61.4019,61.4019,4878.0
2015-08-04 13:50:00,79.48,79.49,79.46,79.46,5777.0,61.4019,61.4096,61.3864,61.3864,5777.0
2015-08-04 14:00:00,79.46,79.47,79.45,79.45,12420.0,61.3864,61.3941,61.3787,61.3787,12420.0
2015-08-04 14:10:00,79.45,79.47,79.45,79.47,5726.0,61.3787,61.3941,61.3787,61.3941,5726.0
2015-08-04 14:20:00,79.47,79.47,79.46,79.47,5478.0,61.3941,61.3941,61.3864,61.3941,5478.0
2015-08-04 14:30:00,79.46,79.47,79.44,79.45,8469.0,61.3864,61.3941,61.371,61.3787,8469.0
2015-08-04 14:40:00,79.45,79.45,79.44,79.44,10901.0,61.3787,61.3787,61.371,61.371,10901.0
2015-08-04 14:50:00,79.45,79.47,79.44,79.47,9489.0,61.3787,61.3941,61.371,61.3941,9489.0
2015-08-04 15:00:00,79.47,79.47,79.45,79.46,10108.0,61.3941,61.3941,61.3787,61.3864,10108.0
2015-08-04 15:10:00,79.45,79.46,79.44,79.44,7092.0,61.3787,61.3864,61.371,61.371,7092.0
2015-08-04 15:20:00,79.45,79.45,79.44,79.45,12977.0,61.3787,61.3787,61.371,61.3787,12977.0
2015-08-04 15:30:00,79.44,79.45,79.43,79.43,8459.0,61.371,61.3787,61.3632,61.3632,8459.0
2015-08-04 15:40:00,79.44,79.45,79.43,79.45,11105.0,61.371,61.3787,61.3632,61.3787,11105.0
2015-08-04 15:50:00,79.43,79.44,79.4,79.42,52625.0,61.3632,61.371,61.34,61.3555,52625.0
2015-08-05 09:30:00,79.39,79.44,79.39,79.41,12517.0,61.3323,61.371,61.3323,61.3478,12517.0
2015-08-05 09:40:00,79.41,79.42,79.38,79.38,21018.0,61.3478,61.3555,61.3246,61.3246,21018.0
2015-08-05 09:50:00,79.38,79.39,79.38,79.38,1718.0,61.3246,61.3323,61.3246,61.3246,1718.0
2015-08-05 10:00:00,79.38,79.38,79.35,79.35,13758.0,61.3246,61.3246,61.3014,61.3014,13758.0
2015-08-05 10:10:00,79.34,79.35,79.34,79.34,6490.0,61.2937,61.3014,61.2937,61.2937,6490.0
2015-08-05 10:20:00,79.34,79.35,79.34,79.34,7293.0,61.2937,61.3014,61.2937,61.2937,7293.0
2015-08-05 10:30:00,79.35,79.37,79.34,79.37,7501.0,61.3014,61.3169,61.2937,61.3169,7501.0
2015-08-05 10:40:00,79.36,79.38,79.36,79.37,2535.0,61.3091,61.3246,61.3091,61.3169,2535.0
2015-08-05 10:50:00,79.37,79.38,79.36,79.37,3365.0,61.3169,61.3246,61.3091,61.3169,3365.0
2015-08-05 11:00:00,79.38,79.38,79.36,79.36,2151.0,61.3246,61.3246,61.3091,61.3091,2151.0
2015-08-05 11:10:00,79.37,79.38,79.36,79.37,3304.0,61.3169,61.3246,61.3091,61.3169,3304.0
2015-08-05 11:20:00,79.37,79.37,79.36,79.36,6653.0,61.3169,61.3169,61.3091,61.3091,6653.0
2015-08-05 11:30:00,79.36,79.37,79.36,79.37,3141.0,61.3091,61.3169,61.3091,61.3169,3141.0
2015-08-05 11:40:00,79.37,79.37,79.32,79.35,15243.0,61.3169,61.3169,61.2782,61.3014,15243.0
2015-08-05 11:50:00,79.34,79.35,79.34,79.35,7827.0,61.2937,61.3014,61.2937,61.3014,7827.0
2015-08-05 12:00:00,79.35,79.36,79.34,79.35,4998.0,61.3014,61.3091,61.2937,61.3014,4998.0
2015-08-05 12:10:00,79.34,79.35,79.34,79.34,8696.0,61.2937,61.3014,61.2937,61.2937,8696.0
2015-08-05 12:20:00,79.34,79.36,79.34,79.36,14118.0,61.2937,61.3091,61.2937,61.3091,14118.0
2015-08-05 12:30:00,79.36,79.37,79.35,79.37,4973.0,61.3091,61.3169,61.3014,61.3169,4973.0
2015-08-05 12:40:00,79.37,79.38,79.36,79.37,7105.0,61.3169,61.3246,61.3091,61.3169,7105.0
2015-08-05 12:50:00,79.37,79.38,79.37,79.37,3061.0,61.3169,61.3246,61.3169,61.3169,3061.0
2015-08-05 13:00:00,79.37,79.38,79.36,79.37,10127.0,61.3169,61.3246,61.3091,61.3169,10127.0
2015-08-05 13:10:00,79.37,79.38,79.35,79.35,11445.0,61.3169,61.3246,61.3014,61.3014,11445.0
2015-08-05 13:20:00,79.36,79.37,79.35,79.37,11773.0,61.3091,61.3169,61.3014,61.3169,11773.0
2015-08-05 13:30:00,79.36,79.37,79.36,79.37,12121.0,61.3091,61.3169,61.3091,61.3169,12121.0
2015-08-05 13:40:00,79.37,79.38,79.36,79.38,43191.0,61.3169,61.3246,61.3091,61.3246,43191.0
2015-08-05 13:50:00,79.37,79.38,79.35,79.36,33529.0,61.3169,61.3246,61.3014,61.3091,33529.0
2015-08-05 14:00:00,79.37,79.38,79.36,79.37,12289.0,61.3169,61.3246,61.3091,61.3169,12289.0
2015-08-05 14:10:00,79.38,79.38,79.36,79.36,36686.0,61.3246,61.3246,61.3091,61.3091,36686.0
2015-08-05 14:20:00,79.36,79.37,79.34,79.34,19627.0,61.3091,61.3169,61.2937,61.2937,19627.0
2015-08-05 14:30:00,79.34,79.35,79.33,79.34,15151.0,61.2937,61.3014,61.286,61.2937,15151.0
2015-08-05 14:40:00,79.34,79.36,79.33,79.35,27596.0,61.2937,61.3091,61.286,61.3014,27596.0
2015-08-05 14:50:00,79.36,79.37,79.35,79.35,7020.0,61.3091,61.3169,61.3014,61.3014,7020.0
2015-08-05 15:00:00,79.36,79.37,79.35,79.36,7870.0,61.3091,61.3169,61.3014,61.3091,7870.0
2015-08-05 15:10:00,79.37,79.37,79.35,79.37,101750.0,61.3169,61.3169,61.3014,61.3169,101750.0
2015-08-05 15:20:00,79.36,79.37,79.35,79.35,12814.0,61.3091,61.3169,61.3014,61.3014,12814.0
2015-08-05 15:30:00,79.35,79.37,79.35,79.37,11345.0,61.3014,61.3169,61.3014,61.3169,11345.0
2015-08-05 15:40:00,79.37,79.37,79.36,79.37,6647.0,61.3169,61.3169,61.3091,61.3169,6647.0
2015-08-05 15:50:00,79.37,79.37,79.33,79.34,33012.0,61.3169,61.3169,61.286,61.2937,33012.0
2015-08-06 09:30:00,79.39,79.4,79.36,79.39,18016.0,61.3323,61.34,61.3091,61.3323,18016.0
2015-08-06 09:40:00,79.39,79.4,79.38,79.38,6876.0,61.3323,61.34,61.3246,61.3246,6876.0
2015-08-06 09:50:00,79.38,79.4,79.36,79.4,11946.0,61.3246,61.34,61.3091,61.34,11946.0
2015-08-06 10:00:00,79.39,79.41,79.38,79.4,99057.0,61.3323,61.3478,61.3246,61.34,99057.0
2015-08-06 10:10:00,79.39,79.4,79.37,79.39,5064.0,61.3323,61.34,61.3169,61.3323,5064.0
2015-08-06 10:20:00,79.39,79.4,79.36,79.39,3764.0,61.3323,61.34,61.3091,61.3323,3764.0
2015-08-06 10:30:00,79.38,79.4,79.36,79.4,14741.0,61.3246,61.34,61.3091,61.34,14741.0
2015-08-06 10:40:00,79.4,79.4,79.38,79.38,27352.0,61.34,61.34,61.3246,61.3246,27352.0
2015-08-06 10:50:00,79.39,79.4,79.38,79.39,6156.0,61.3323,61.34,61.3246,61.3323,6156.0
2015-08-06 11:00:00,79.38,79.4,79.38,79.39,6495.0,61.3246,61.34,61.3246,61.3323,6495.0
2015-08-06 11:10:00,79.4,79.4,79.39,79.39,2724.0,61.34,61.34,61.3323,61.3323,2724.0
2015-08-06 11:20:00,79.39,79.41,79.39,79.4,7824.0,61.3323,61.3478,61.3323,61.34,7824.0
2015-08-06 11:30:00,79.41,79.41,79.39,79.39,2262.0,61.3478,61.3478,61.3323,61.3323,2262.0
2015-08-06 11:40:00,79.4,79.4,79.39,79.39,4804.0,61.34,61.34,61.3323,61.3323,4804.0
2015-08-06 11:50:00,79.4,79.4,79.38,79.39,5090.0,61.34,61.34,61.3246,61.3323,5090.0
2015-08-06 12:00:00,79.38,79.4,79.38,79.38,30109.0,61.3246,61.34,61.3246,61.3246,30109.0
2015-08-06 12:10:00,79.39,79.39,79.38,79.39,685.0,61.3323,61.3323,61.3246,61.3323,685.0
2015-08-06 12:20:00,79.39,79.39,79.37,79.38,5064.0,61.3323,61.3323,61.3169,61.3246,5064.0
2015-08-06 12:30:00,79.39,79.4,79.38,79.39,7523.0,61.3323,61.34,61.3246,61.3323,7523.0
2015-08-06 12:40:00,79.39,79.4,79.37,79.38,10977.0,61.3323,61.34,61.3169,61.3246,10977.0
2015-08-06 12:50:00,79.39,79.4,79.38,79.39,5309.0,61.3323,61.34,61.3246,61.3323,5309.0
2015-08-06 13:00:00,79.4,79.4,79.38,79.39,1566.0,61.34,61.34,61.3246,61.3323,1566.0
2015-08-06 13:10:00,79.38,79.39,79.38,79.39,2343.0,61.3246,61.3323,61.3246,61.3323,2343.0
2015-08-06 13:20:00,79.38,79.38,79.37,79.38,6484.0,61.3246,61.3246,61.3169,61.3246,6484.0
2015-08-06 13:30:00,79.38,79.39,79.37,79.38,3935.0,61.3246,61.3323,61.3169,61.3246,3935.0
2015-08-06 13:40:00,79.39,79.39,79.37,79.39,7233.0,61.3323,61.3323,61.3169,61.3323,7233.0
2015-08-06 13:50:00,79.38,79.39,79.37,79.39,7710.0,61.3246,61.3323,61.3169,61.3323,7710.0
2015-08-06 14:00:00,79.38,79.39,79.37,79.38,12293.0,61.3246,61.3323,61.3169,61.3246,12293.0
2015-08-06 14:10:00,79.38,79.38,79.37,79.37,10876.0,61.3246,61.3246,61.3169,61.3169,10876.0
2015-08-06 14:20:00,79.38,79.38,79.37,79.37,3212.0,61.3246,61.3246,61.3169,61.3169,3212.0
2015-08-06 14:30:00,79.38,79.38,79.37,79.37,3853.0,61.3246,61.3246,61.3169,61.3169,3853.0
2015-08-06 14:40:00,79.38,79.39,79.37,79.38,3635.0,61.3246,61.3323,61.3169,61.3246,3635.0
2015-08-06 14:50:00,79.39,79.39,79.38,79.38,6715.0,61.3323,61.3323,61.3246,61.3246,6715.0
2015-08-06 15:00:00,79.39,79.39,79.38,79.39,6770.0,61.3323,61.3323,61.3246,61.3323,6770.0
2015-08-06 15:10:00,79.39,79.39,79.38,79.38,11792.0,61.3323,61.3323,61.3246,61.3246,11792.0
2015-08-06 15:20:00,79.39,79.39,79.37,79.38,15403.0,61.3323,61.3323,61.3169,61.3246,15403.0
2015-08-06 15:30:00,79.38,79.38,79.37,79.38,2754.0,61.3246,61.3246,61.3169,61.3246,2754.0
2015-08-06 15:40:00,79.38,79.38,79.37,79.38,5714.0,61.3246,61.3246,61.3169,61.3246,5714.0
2015-08-06 15:50:00,79.37,79.39,79.35,79.36,51861.0,61.3169,61.3323,61.3014,61.3091,51861.0
2015-08-07 09:30:00,79.36,79.39,79.33,79.34,15711.0,61.3091,61.3323,61.286,61.2937,15711.0
2015-08-07 09:40:00,79.33,79.36,79.33,79.34,5132.0,61.286,61.3091,61.286,61.2937,5132.0
2015-08-07 09:50:00,79.33,79.35,79.32,79.34,6488.0,61.286,61.3014,61.2782,61.2937,6488.0
2015-08-07 10:00:00,79.33,79.36,79.32,79.36,8651.0,61.286,61.3091,61.2782,61.3091,8651.0
2015-08-07 10:10:00,79.35,79.36,79.33,79.35,3855.0,61.3014,61.3091,61.286,61.3014,3855.0
2015-08-07 10:20:00,79.36,79.36,79.33,79.34,23244.0,61.3091,61.3091,61.286,61.2937,23244.0
2015-08-07 10:30:00,79.34,79.38,79.34,79.37,37092.0,61.2937,61.3246,61.2937,61.3169,37092.0
2015-08-07 10:40:00,79.37,79.38,79.36,79.38,35923.0,61.3169,61.3246,61.3091,61.3246,35923.0
2015-08-07 10:50:00,79.38,79.38,79.36,79.37,16791.0,61.3246,61.3246,61.3091,61.3169,16791.0
2015-08-07 11:00:00,79.36,79.38,79.36,79.37,13332.0,61.3091,61.3246,61.3091,61.3169,13332.0
2015-08-07 11:10:00,79.37,79.38,79.36,79.37,18334.0,61.3169,61.3246,61.3091,61.3169,18334.0
2015-08-07 11:20:00,79.37,79.37,79.36,79.37,10440.0,61.3169,61.3169,61.3091,61.3169,10440.0
2015-08-07 11:30:00,79.37,79.37,79.36,79.37,7563.0,61.3169,61.3169,61.3091,61.3169,7563.0
2015-08-07 11:40:00,79.37,79.37,79.36,79.37,5594.0,61.3169,61.3169,61.3091,61.3169,5594.0
2015-08-07 11:50:00,79.37,79.37,79.36,79.36,17083.0,61.3169,61.3169,61.3091,61.3091,17083.0
2015-08-07 12:00:00,79.36,79.37,79.36,79.37,1211.0,61.3091,61.3169,61.3091,61.3169,1211.0
2015-08-07 12:10:00,79.37,79.37,79.34,79.35,9638.0,61.3169,61.3169,61.2937,61.3014,9638.0
2015-08-07 12:20:00,79.34,79.35,79.34,79.34,3012.0,61.2937,61.3014,61.2937,61.2937,3012.0
2015-08-07 12:30:00,79.35,79.35,79.34,79.34,14089.0,61.3014,61.3014,61.2937,61.2937,14089.0
2015-08-07 12:40:00,79.35,79.35,79.34,79.34,16094.0,61.3014,61.3014,61.2937,61.2937,16094.0
2015-08-07 12:50:00,79.35,79.35,79.34,79.35,1961.0,61.3014,61.3014,61.2937,61.3014,1961.0
2015-08-07 13:00:00,79.35,79.35,79.32,79.35,548331.0,61.3014,61.3014,61.2782,61.3014,548331.0
2015-08-07 13:10:00,79.35,79.36,79.35,79.36,3208.0,61.3014,61.3091,61.3014,61.3091,3208.0
2015-08-07 13:20:00,79.36,79.36,79.34,79.35,4847.0,61.3091,61.3091,61.2937,61.3014,4847.0
2015-08-07 13:30:00,79.34,79.35,79.33,79.34,18871.0,61.2937,61.3014,61.286,61.2937,18871.0
2015-08-07 13:40:00,79.34,79.35,79.34,79.35,1661.0,61.2937,61.3014,61.2937,61.3014,1661.0
2015-08-07 13:50:00,79.35,79.35,79.34,79.34,9058.0,61.3014,61.3014,61.2937,61.2937,9058.0
2015-08-07 14:00:00,79.34,79.35,79.34,79.34,30333.0,61.2937,61.3014,61.2937,61.2937,30333.0
2015-08-07 14:10:00,79.34,79.34,79.33,79.34,4365.0,61.2937,61.2937,61.286,61.2937,4365.0
2015-08-07 14:20:00,79.34,79.34,79.33,79.34,10132.0,61.2937,61.2937,61.286,61.2937,10132.0
2015-08-07 14:30:00,79.33,79.35,79.3,79.31,679171.0,61.286,61.3014,61.2628,61.2705,679171.0
2015-08-07 14:40:00,79.32,79.34,79.31,79.33,13932.0,61.2782,61.2937,61.2705,61.286,13932.0
2015-08-07 14:50:00,79.33,79.35,79.3,79.33,37675.0,61.286,61.3014,61.2628,61.286,37675.0
2015-08-07 15:00:00,79.32,79.33,79.32,79.33,5879.0,61.2782,61.286,61.2782,61.286,5879.0
2015-08-07 15:10:00,79.32,79.33,79.3,79.3,26149.0,61.2782,61.286,61.2628,61.2628,26149.0
2015-08-07 15:20:00,79.3,79.31,79.3,79.31,5397.0,61.2628,61.2705,61.2628,61.2705,5397.0
2015-08-07 15:30:00,79.31,79.32,79.3,79.32,7178.0,61.2705,61.2782,61.2628,61.2782,7178.0
2015-08-07 15:40:00,79.33,79.34,79.31,79.31,12501.0,61.286,61.2937,61.2705,61.2705,12501.0
2015-08-07 15:50:00,79.31,79.32,79.31,79.32,26312.0,61.2705,61.2782,61.2705,61.2782,26312.0
2015-08-10 09:30:00,79.33,79.33,79.3,79.31,33459.0,61.286,61.286,61.2628,61.2705,33459.0
2015-08-10 09:40:00,79.3,79.31,79.28,79.3,24996.0,61.2628,61.2705,61.2473,61.2628,24996.0
2015-08-10 09:50:00,79.29,79.3,79.27,79.28,4361.0,61.2551,61.2628,61.2396,61.2473,4361.0
2015-08-10 10:00:00,79.29,79.29,79.27,79.28,14219.0,61.2551,61.2551,61.2396,61.2473,14219.0
2015-08-10 10:10:00,79.28,79.3,79.27,79.27,6852.0,61.2473,61.2628,61.2396,61.2396,6852.0
2015-08-10 10:20:00,79.28,79.3,79.27,79.29,7055.0,61.2473,61.2628,61.2396,61.2551,7055.0
2015-08-10 10:30:00,79.29,79.29,79.28,79.29,6510.0,61.2551,61.2551,61.2473,61.2551,6510.0
2015-08-10 10:40:00,79.29,79.29,79.28,79.28,4972.0,61.2551,61.2551,61.2473,61.2473,4972.0
2015-08-10 10:50:00,79.28,79.29,79.27,79.28,5815.0,61.2473,61.2551,61.2396,61.2473,5815.0
2015-08-10 11:00:00,79.27,79.28,79.27,79.27,3452.0,61.2396,61.2473,61.2396,61.2396,3452.0
2015-08-10 11:10:00,79.28,79.28,79.27,79.28,4584.0,61.2473,61.2473,61.2396,61.2473,4584.0
2015-08-10 11:20:00,79.27,79.28,79.27,79.28,6235.0,61.2396,61.2473,61.2396,61.2473,6235.0
2015-08-10 11:30:00,79.28,79.28,79.26,79.27,12269.0,61.2473,61.2473,61.2319,61.2396,12269.0
2015-08-10 11:40:00,79.26,79.29,79.26,79.29,6881.0,61.2319,61.2551,61.2319,61.2551,6881.0
2015-08-10 11:50:00,79.29,79.29,79.28,79.28,4755.0,61.2551,61.2551,61.2473,61.2473,4755.0
2015-08-10 12:00:00,79.28,79.28,79.27,79.27,3378.0,61.2473,61.2473,61.2396,61.2396,3378.0
2015-08-10 12:10:00,79.27,79.27,79.26,79.26,1833.0,61.2396,61.2396,61.2319,61.2319,1833.0
2015-08-10 12:20:00,79.27,79.27,79.26,79.26,2128.0,61.2396,61.2396,61.2319,61.2319,2128.0
2015-08-10 12:30:00,79.26,79.27,79.26,79.27,6077.0,61.2319,61.2396,61.2319,61.2396,6077.0
2015-08-10 12:40:00,79.26,79.27,79.26,79.27,6373.0,61.2319,61.2396,61.2319,61.2396,6373.0
2015-08-10 12:50:00,79.27,79.27,79.26,79.27,2981.0,61.2396,61.2396,61.2319,61.2396,2981.0
2015-08-10 13:00:00,79.27,79.29,79.26,79.29,24506.0,61.2396,61.2551,61.2319,61.2551,24506.0
2015-08-10 13:10:00,79.29,79.29,79.28,79.29,11905.0,61.2551,61.2551,61.2473,61.2551,11905.0
2015-08-10 13:20:00,79.3,79.3,79.29,79.29,4592.0,61.2628,61.2628,61.2551,61.2551,4592.0
2015-08-10 13:30:00,79.3,79.3,79.29,79.3,3909.0,61.2628,61.2628,61.2551,61.2628,3909.0
2015-08-10 13:40:00,79.29,79.3,79.29,79.3,1543.0,61.2551,61.2628,61.2551,61.2628,1543.0
2015-08-10 13:50:00,79.3,79.3,79.28,79.29,5499.0,61.2628,61.2628,61.2473,61.2551,5499.0
2015-08-10 14:00:00,79.29,79.29,79.28,79.29,7047.0,61.2551,61.2551,61.2473,61.2551,7047.0
2015-08-10 14:10:00,79.29,79.29,79.28,79.29,18717.0,61.2551,61.2551,61.2473,61.2551,18717.0
2015-08-10 14:20:00,79.29,79.29,79.28,79.29,8455.0,61.2551,61.2551,61.2473,61.2551,8455.0
2015-08-10 14:30:00,79.29,79.29,79.28,79.29,5619.0,61.2551,61.2551,61.2473,61.2551,5619.0
2015-08-10 14:40:00,79.28,79.29,79.28,79.29,9300.0,61.2473,61.2551,61.2473,61.2551,9300.0
2015-08-10 14:50:00,79.29,79.29,79.27,79.27,31343.0,61.2551,61.2551,61.2396,61.2396,31343.0
2015-08-10 15:00:00,79.28,79.28,79.27,79.27,8426.0,61.2473,61.2473,61.2396,61.2396,8426.0
2015-08-10 15:10:00,79.28,79.28,79.27,79.28,5861.0,61.2473,61.2473,61.2396,61.2473,5861.0
2015-08-10 15:20:00,79.28,79.28,79.27,79.28,12487.0,61.2473,61.2473,61.2396,61.2473,12487.0
2015-08-10 15:30:00,79.27,79.29,79.27,79.29,49337.0,61.2396,61.2551,61.2396,61.2551,49337.0
2015-08-10 15:40:00,79.28,79.29,79.27,79.28,11804.0,61.2473,61.2551,61.2396,61.2473,11804.0
2015-08-10 15:50:00,79.29,79.29,79.27,79.29,23044.0,61.2551,61.2551,61.2396,61.2551,23044.0
2015-08-11 09:30:00,79.39,79.41,79.34,79.41,15929.0,61.3323,61.3478,61.2937,61.3478,15929.0
2015-08-11 09:40:00,79.41,79.41,79.38,79.4,2303.0,61.3478,61.3478,61.3246,61.34,2303.0
2015-08-11 09:50:00,79.4,79.41,79.37,79.39,13537.0,61.34,61.3478,61.3169,61.3323,13537.0
2015-08-11 10:00:00,79.39,79.4,79.37,79.38,7770.0,61.3323,61.34,61.3169,61.3246,7770.0
2015-08-11 10:10:00,79.39,79.4,79.37,79.38,16009.0,61.3323,61.34,61.3169,61.3246,16009.0
2015-08-11 10:20:00,79.39,79.4,79.36,79.39,8035.0,61.3323,61.34,61.3091,61.3323,8035.0
2015-08-11 10:30:00,79.38,79.4,79.38,79.38,6850.0,61.3246,61.34,61.3246,61.3246,6850.0
2015-08-11 10:40:00,79.38,79.41,79.38,79.41,8938.0,61.3246,61.3478,61.3246,61.3478,8938.0
2015-08-11 10:50:00,79.4,79.42,79.4,79.41,16715.0,61.34,61.3555,61.34,61.3478,16715.0
2015-08-11 11:00:00,79.42,79.43,79.41,79.43,13528.0,61.3555,61.3632,61.3478,61.3632,13528.0
2015-08-11 11:10:00,79.42,79.43,79.41,79.41,11975.0,61.3555,61.3632,61.3478,61.3478,11975.0
2015-08-11 11:20:00,79.42,79.42,79.41,79.42,6375.0,61.3555,61.3555,61.3478,61.3555,6375.0
2015-08-11 11:30:00,79.42,79.43,79.42,79.42,12262.0,61.3555,61.3632,61.3555,61.3555,12262.0
2015-08-11 11:40:00,79.43,79.45,79.42,79.44,25115.0,61.3632,61.3787,61.3555,61.371,25115.0
2015-08-11 11:50:00,79.45,79.45,79.44,79.44,12893.0,61.3787,61.3787,61.371,61.371,12893.0
2015-08-11 12:00:00,79.44,79.45,79.44,79.45,5286.0,61.371,61.3787,61.371,61.3787,5286.0
2015-08-11 12:10:00,79.44,79.46,79.44,79.45,20047.0,61.371,61.3864,61.371,61.3787,20047.0
2015-08-11 12:20:00,79.44,79.45,79.43,79.44,4093.0,61.371,61.3787,61.3632,61.371,4093.0
2015-08-11 12:30:00,79.45,79.46,79.44,79.46,2979.0,61.3787,61.3864,61.371,61.3864,2979.0
2015-08-11 12:40:00,79.46,79.47,79.45,79.46,18069.0,61.3864,61.3941,61.3787,61.3864,18069.0
2015-08-11 12:50:00,79.46,79.47,79.46,79.46,4784.0,61.3864,61.3941,61.3864,61.3864,4784.0
2015-08-11 13:00:00,79.46,79.47,79.46,79.46,2168.0,61.3864,61.3941,61.3864,61.3864,2168.0
2015-08-11 13:10:00,79.47,79.48,79.46,79.47,22863.0,61.3941,61.4019,61.3864,61.3941,22863.0
2015-08-11 13:20:00,79.48,79.48,79.47,79.47,3079.0,61.4019,61.4019,61.3941,61.3941,3079.0
2015-08-11 13:30:00,79.48,79.48,79.45,79.45,30593.0,61.4019,61.4019,61.3787,61.3787,30593.0
2015-08-11 13:40:00,79.44,79.45,79.43,79.44,3171.0,61.371,61.3787,61.3632,61.371,3171.0
2015-08-11 13:50:00,79.44,79.44,79.4,79.4,16165.0,61.371,61.371,61.34,61.34,16165.0
2015-08-11 14:00:00,79.4,79.45,79.4,79.44,11545.0,61.34,61.3787,61.34,61.371,11545.0
2015-08-11 14:10:00,79.44,79.45,79.43,79.45,12034.0,61.371,61.3787,61.3632,61.3787,12034.0
2015-08-11 14:20:00,79.45,79.45,79.44,79.44,3850.0,61.3787,61.3787,61.371,61.371,3850.0
2015-08-11 14:30:00,79.45,79.45,79.43,79.44,7655.0,61.3787,61.3787,61.3632,61.371,7655.0
2015-08-11 14:40:00,79.44,79.45,79.43,79.44,16625.0,61.371,61.3787,61.3632,61.371,16625.0
2015-08-11 14:50:00,79.44,79.45,79.44,79.44,18504.0,61.371,61.3787,61.371,61.371,18504.0
2015-08-11 15:00:00,79.45,79.46,79.44,79.46,17482.0,61.3787,61.3864,61.371,61.3864,17482.0
2015-08-11 15:10:00,79.45,79.46,79.45,79.45,15760.0,61.3787,61.3864,61.3787,61.3787,15760.0
2015-08-11 15:20:00,79.46,79.46,79.45,79.45,18874.0,61.3864,61.3864,61.3787,61.3787,18874.0
2015-08-11 15:30:00,79.45,79.47,79.43,79.44,27261.0,61.3787,61.3941,61.3632,61.371,27261.0
2015-08-11 15:40:00,79.45,79.47,79.44,79.47,17587.0,61.3787,61.3941,61.371,61.3941,17587.0
2015-08-11 15:50:00,79.47,79.48,79.46,79.47,26648.0,61.3941,61.4019,61.3864,61.3941,26648.0
2015-08-12 09:30:00,79.53,79.55,79.47,79.53,21900.0,61.4405,61.4559,61.3941,61.4405,21900.0
2015-08-12 09:40:00,79.48,79.53,79.48,79.51,9429.0,61.4019,61.4405,61.4019,61.425,9429.0
2015-08-12 09:50:00,79.5,79.52,79.49,79.49,8508.0,61.4173,61.4328,61.4096,61.4096,8508.0
2015-08-12 10:00:00,79.5,79.52,79.49,79.51,6865.0,61.4173,61.4328,61.4096,61.425,6865.0
2015-08-12 10:10:00,79.51,79.51,79.5,79.5,8114.0,61.425,61.425,61.4173,61.4173,8114.0
2015-08-12 10:20:00,79.51,79.51,79.5,79.51,4466.0,61.425,61.425,61.4173,61.425,4466.0
2015-08-12 10:30:00,79.51,79.51,79.48,79.49,10395.0,61.425,61.425,61.4019,61.4096,10395.0
2015-08-12 10:40:00,79.48,79.49,79.47,79.49,17299.0,61.4019,61.4096,61.3941,61.4096,17299.0
2015-08-12 10:50:00,79.49,79.52,79.48,79.52,18873.0,61.4096,61.4328,61.4019,61.4328,18873.0
2015-08-12 11:00:00,79.52,79.52,79.51,79.51,3597.0,61.4328,61.4328,61.425,61.425,3597.0
2015-08-12 11:10:00,79.52,79.53,79.51,79.52,13720.0,61.4328,61.4405,61.425,61.4328,13720.0
2015-08-12 11:20:00,79.52,79.53,79.51,79.51,11404.0,61.4328,61.4405,61.425,61.425,11404.0
2015-08-12 11:30:00,79.51,79.53,79.51,79.53,6614.0,61.425,61.4405,61.425,61.4405,6614.0
2015-08-12 11:40:00,79.53,79.53,79.51,79.51,4881.0,61.4405,61.4405,61.425,61.425,4881.0
2015-08-12 11:50:00,79.52,79.54,79.51,79.53,2957.0,61.4328,61.4482,61.425,61.4405,2957.0
2015-08-12 12:00:00,79.53,79.54,79.52,79.53,20942.0,61.4405,61.4482,61.4328,61.4405,20942.0
2015-08-12 12:10:00,79.52,79.53,79.52,79.53,996.0,61.4328,61.4405,61.4328,61.4405,996.0
2015-08-12 12:20:00,79.53,79.53,79.52,79.53,9233.0,61.4405,61.4405,61.4328,61.4405,9233.0
2015-08-12 12:30:00,79.53,79.53,79.52,79.52,3100.0,61.4405,61.4405,61.4328,61.4328,3100.0
2015-08-12 12:40:00,79.53,79.54,79.52,79.54,2226.0,61.4405,61.4482,61.4328,61.4482,2226.0
2015-08-12 12:50:00,79.53,79.54,79.52,79.53,2260.0,61.4405,61.4482,61.4328,61.4405,2260.0
2015-08-12 13:00:00,79.52,79.53,79.5,79.5,7873.0,61.4328,61.4405,61.4173,61.4173,7873.0
2015-08-12 13:10:00,79.51,79.52,79.51,79.52,3663.0,61.425,61.4328,61.425,61.4328,3663.0
2015-08-12 13:20:00,79.51,79.52,79.5,79.5,10492.0,61.425,61.4328,61.4173,61.4173,10492.0
2015-08-12 13:30:00,79.51,79.51,79.47,79.47,3144.0,61.425,61.425,61.3941,61.3941,3144.0
2015-08-12 13:40:00,79.48,79.48,79.47,79.48,2754.0,61.4019,61.4019,61.3941,61.4019,2754.0
2015-08-12 13:50:00,79.48,79.49,79.47,79.48,5168.0,61.4019,61.4096,61.3941,61.4019,5168.0
2015-08-12 14:00:00,79.49,79.49,79.48,79.48,6101.0,61.4096,61.4096,61.4019,61.4019,6101.0
2015-08-12 14:10:00,79.48,79.49,79.48,79.49,4213.0,61.4019,61.4096,61.4019,61.4096,4213.0
2015-08-12 14:20:00,79.48,79.49,79.48,79.48,6687.0,61.4019,61.4096,61.4019,61.4019,6687.0
2015-08-12 14:30:00,79.49,79.49,79.48,79.48,16321.0,61.4096,61.4096,61.4019,61.4019,16321.0
2015-08-12 14:40:00,79.49,79.49,79.48,79.49,11829.0,61.4096,61.4096,61.4019,61.4096,11829.0
2015-08-12 14:50:00,79.48,79.5,79.48,79.5,11063.0,61.4019,61.4173,61.4019,61.4173,11063.0
2015-08-12 15:00:00,79.5,79.5,79.48,79.49,11299.0,61.4173,61.4173,61.4019,61.4096,11299.0
2015-08-12 15:10:00,79.49,79.49,79.47,79.47,6396.0,61.4096,61.4096,61.3941,61.3941,6396.0
2015-08-12 15:20:00,79.47,79.48,79.47,79.47,5768.0,61.3941,61.4019,61.3941,61.3941,5768.0
2015-08-12 15:30:00,79.48,79.48,79.47,79.48,10024.0,61.4019,61.4019,61.3941,61.4019,10024.0
2015-08-12 15:40:00,79.48,79.48,79.46,79.47,15343.0,61.4019,61.4019,61.3864,61.3941,15343.0
2015-08-12 15:50:00,79.48,79.48,79.46,79.47,10075.0,61.4019,61.4019,61.3864,61.3941,10075.0
2015-08-13 09:30:00,79.41,79.42,79.4,79.42,30515.0,61.3478,61.3555,61.34,61.3555,30515.0
2015-08-13 09:40:00,79.42,79.43,79.4,79.43,16772.0,61.3555,61.3632,61.34,61.3632,16772.0
2015-08-13 09:50:00,79.43,79.43,79.41,79.42,8114.0,61.3632,61.3632,61.3478,61.3555,8114.0
2015-08-13 10:00:00,79.42,79.43,79.41,79.41,4564.0,61.3555,61.3632,61.3478,61.3478,4564.0
2015-08-13 10:10:00,79.42,79.43,79.41,79.42,2306.0,61.3555,61.3632,61.3478,61.3555,2306.0
2015-08-13 10:20:00,79.41,79.45,79.41,79.43,13427.0,61.3478,61.3787,61.3478,61.3632,13427.0
2015-08-13 10:30:00,79.43,79.44,79.42,79.42,3464.0,61.3632,61.371,61.3555,61.3555,3464.0
2015-08-13 10:40:00,79.42,79.43,79.41,79.42,4289.0,61.3555,61.3632,61.3478,61.3555,4289.0
2015-08-13 10:50:00,79.42,79.42,79.41,79.42,1346.0,61.3555,61.3555,61.3478,61.3555,1346.0
2015-08-13 11:00:00,79.41,79.42,79.4,79.42,4999.0,61.3478,61.3555,61.34,61.3555,4999.0
2015-08-13 11:10:00,79.42,79.42,79.41,79.42,3757.0,61.3555,61.3555,61.3478,61.3555,3757.0
2015-08-13 11:20:00,79.42,79.43,79.41,79.42,9365.0,61.3555,61.3632,61.3478,61.3555,9365.0
2015-08-13 11:30:00,79.43,79.44,79.42,79.43,3649.0,61.3632,61.371,61.3555,61.3632,3649.0
2015-08-13 11:40:00,79.42,79.44,79.42,79.43,4681.0,61.3555,61.371,61.3555,61.3632,4681.0
2015-08-13 11:50:00,79.42,79.43,79.41,79.42,9368.0,61.3555,61.3632,61.3478,61.3555,9368.0
2015-08-13 12:00:00,79.43,79.43,79.41,79.42,2410.0,61.3632,61.3632,61.3478,61.3555,2410.0
2015-08-13 12:10:00,79.41,79.43,79.41,79.42,13789.0,61.3478,61.3632,61.3478,61.3555,13789.0
2015-08-13 12:20:00,79.41,79.43,79.41,79.42,15287.0,61.3478,61.3632,61.3478,61.3555,15287.0
2015-08-13 12:30:00,79.41,79.43,79.4,79.41,13673.0,61.3478,61.3632,61.34,61.3478,13673.0
2015-08-13 12:40:00,79.41,79.41,79.4,79.41,13239.0,61.3478,61.3478,61.34,61.3478,13239.0
2015-08-13 12:50:00,79.41,79.41,79.4,79.41,5244.0,61.3478,61.3478,61.34,61.3478,5244.0
2015-08-13 13:00:00,79.41,79.41,79.37,79.37,4095.0,61.3478,61.3478,61.3169,61.3169,4095.0
2015-08-13 13:10:00,79.38,79.38,79.37,79.38,12457.0,61.3246,61.3246,61.3169,61.3246,12457.0
2015-08-13 13:20:00,79.37,79.38,79.37,79.38,15678.0,61.3169,61.3246,61.3169,61.3246,15678.0
2015-08-13 13:30:00,79.38,79.39,79.37,79.39,1682.0,61.3246,61.3323,61.3169,61.3323,1682.0
2015-08-13 13:40:00,79.39,79.4,79.38,79.39,5604.0,61.3323,61.34,61.3246,61.3323,5604.0
2015-08-13 13:50:00,79.4,79.4,79.38,79.39,7177.0,61.34,61.34,61.3246,61.3323,7177.0
2015-08-13 14:00:00,79.38,79.39,79.38,79.39,8278.0,61.3246,61.3323,61.3246,61.3323,8278.0
2015-08-13 14:10:00,79.39,79.39,79.38,79.39,3616.0,61.3323,61.3323,61.3246,61.3323,3616.0
2015-08-13 14:20:00,79.39,79.39,79.38,79.39,5770.0,61.3323,61.3323,61.3246,61.3323,5770.0
2015-08-13 14:30:00,79.39,79.39,79.38,79.38,4630.0,61.3323,61.3323,61.3246,61.3246,4630.0
2015-08-13 14:40:00,79.39,79.39,79.38,79.39,2877.0,61.3323,61.3323,61.3246,61.3323,2877.0
2015-08-13 14:50:00,79.38,79.39,79.38,79.38,5761.0,61.3246,61.3323,61.3246,61.3246,5761.0
2015-08-13 15:00:00,79.39,79.39,79.38,79.39,6472.0,61.3323,61.3323,61.3246,61.3323,6472.0
2015-08-13 15:10:00,79.38,79.39,79.36,79.38,60240.0,61.3246,61.3323,61.3091,61.3246,60240.0
2015-08-13 15:20:00,79.38,79.39,79.37,79.39,21408.0,61.3246,61.3323,61.3169,61.3323,21408.0
2015-08-13 15:30:00,79.39,79.39,79.38,79.39,8714.0,61.3323,61.3323,61.3246,61.3323,8714.0
2015-08-13 15:40:00,79.39,79.4,79.38,79.39,8977.0,61.3323,61.34,61.3246,61.3323,8977.0
2015-08-13 15:50:00,79.39,79.4,79.38,79.4,33049.0,61.3323,61.34,61.3246,61.34,33049.0
2015-08-14 09:30:00,79.35,79.36,79.3,79.34,24130.0,61.3014,61.3091,61.2628,61.2937,24130.0
2015-08-14 09:40:00,79.32,79.37,79.32,79.36,1708.0,61.2782,61.3169,61.2782,61.3091,1708.0
2015-08-14 09:50:00,79.36,79.37,79.34,79.34,3327.0,61.3091,61.3169,61.2937,61.2937,3327.0
2015-08-14 10:00:00,79.35,79.37,79.34,79.36,8942.0,61.3014,61.3169,61.2937,61.3091,8942.0
2015-08-14 10:10:00,79.35,79.36,79.33,79.34,9365.0,61.3014,61.3091,61.286,61.2937,9365.0
2015-08-14 10:20:00,79.34,79.36,79.31,79.33,15888.0,61.2937,61.3091,61.2705,61.286,15888.0
2015-08-14 10:30:00,79.35,79.36,79.31,79.33,21722.0,61.3014,61.3091,61.2705,61.286,21722.0
2015-08-14 10:40:00,79.34,79.34,79.32,79.34,20095.0,61.2937,61.2937,61.2782,61.2937,20095.0
2015-08-14 10:50:00,79.33,79.34,79.33,79.34,11791.0,61.286,61.2937,61.286,61.2937,11791.0
2015-08-14 11:00:00,79.34,79.37,79.33,79.36,12467.0,61.2937,61.3169,61.286,61.3091,12467.0
2015-08-14 11:10:00,79.36,79.37,79.35,79.36,3377.0,61.3091,61.3169,61.3014,61.3091,3377.0
2015-08-14 11:20:00,79.36,79.36,79.35,79.35,2412.0,61.3091,61.3091,61.3014,61.3014,2412.0
2015-08-14 11:30:00,79.36,79.37,79.34,79.36,4745.0,61.3091,61.3169,61.2937,61.3091,4745.0
2015-08-14 11:40:00,79.35,79.36,79.32,79.34,5300.0,61.3014,61.3091,61.2782,61.2937,5300.0
2015-08-14 11:50:00,79.32,79.34,79.32,79.34,7033.0,61.2782,61.2937,61.2782,61.2937,7033.0
2015-08-14 12:00:00,79.34,79.34,79.33,79.34,2053.0,61.2937,61.2937,61.286,61.2937,2053.0
2015-08-14 12:10:00,79.34,79.34,79.33,79.33,2353.0,61.2937,61.2937,61.286,61.286,2353.0
2015-08-14 12:20:00,79.33,79.35,79.33,79.34,6299.0,61.286,61.3014,61.286,61.2937,6299.0
2015-08-14 12:30:00,79.34,79.36,79.34,79.36,4538.0,61.2937,61.3091,61.2937,61.3091,4538.0
2015-08-14 12:40:00,79.36,79.36,79.34,79.36,5392.0,61.3091,61.3091,61.2937,61.3091,5392.0
2015-08-14 12:50:00,79.36,79.36,79.35,79.36,6961.0,61.3091,61.3091,61.3014,61.3091,6961.0
2015-08-14 13:00:00,79.36,79.36,79.35,79.36,3152.0,61.3091,61.3091,61.3014,61.3091,3152.0
2015-08-14 13:10:00,79.35,79.36,79.35,79.35,8567.0,61.3014,61.3091,61.3014,61.3014,8567.0
2015-08-14 13:20:00,79.36,79.36,79.35,79.35,2788.0,61.3091,61.3091,61.3014,61.3014,2788.0
2015-08-14 13:30:00,79.36,79.36,79.35,79.36,7726.0,61.3091,61.3091,61.3014,61.3091,7726.0
2015-08-14 13:40:00,79.36,79.36,79.35,79.35,1734.0,61.3091,61.3091,61.3014,61.3014,1734.0
2015-08-14 13:50:00,79.36,79.36,79.35,79.35,3257.0,61.3091,61.3091,61.3014,61.3014,3257.0
2015-08-14 14:00:00,79.35,79.37,79.35,79.36,27499.0,61.3014,61.3169,61.3014,61.3091,27499.0
2015-08-14 14:10:00,79.36,79.38,79.36,79.38,7345.0,61.3091,61.3246,61.3091,61.3246,7345.0
2015-08-14 14:20:00,79.38,79.39,79.37,79.38,9232.0,61.3246,61.3323,61.3169,61.3246,9232.0
2015-08-14 14:30:00,79.38,79.39,79.37,79.38,6520.0,61.3246,61.3323,61.3169,61.3246,6520.0
2015-08-14 14:40:00,79.38,79.39,79.37,79.39,38058.0,61.3246,61.3323,61.3169,61.3323,38058.0
2015-08-14 14:50:00,79.38,79.39,79.38,79.38,3437.0,61.3246,61.3323,61.3246,61.3246,3437.0
2015-08-14 15:00:00,79.38,79.39,79.38,79.38,12247.0,61.3246,61.3323,61.3246,61.3246,12247.0
2015-08-14 15:10:00,79.39,79.39,79.36,79.37,3847.0,61.3323,61.3323,61.3091,61.3169,3847.0
2015-08-14 15:20:00,79.37,79.37,79.36,79.36,1526.0,61.3169,61.3169,61.3091,61.3091,1526.0
2015-08-14 15:30:00,79.36,79.37,79.36,79.37,4338.0,61.3091,61.3169,61.3091,61.3169,4338.0
2015-08-14 15:40:00,79.37,79.37,79.36,79.37,5449.0,61.3169,61.3169,61.3091,61.3169,5449.0
2015-08-14 15:50:00,79.37,79.37,79.32,79.34,14259.0,61.3169,61.3169,61.2782,61.2937,14259.0
2015-08-17 09:30:00,79.4,79.41,79.38,79.39,31866.0,61.34,61.3478,61.3246,61.3323,31866.0
2015-08-17 09:40:00,79.41,79.41,79.37,79.39,2112.0,61.3478,61.3478,61.3169,61.3323,2112.0
2015-08-17 09:50:00,79.39,79.39,79.37,79.37,9080.0,61.3323,61.3323,61.3169,61.3169,9080.0
2015-08-17 10:00:00,79.38,79.38,79.37,79.38,4366.0,61.3246,61.3246,61.3169,61.3246,4366.0
2015-08-17 10:10:00,79.38,79.38,79.37,79.38,9302.0,61.3246,61.3246,61.3169,61.3246,9302.0
2015-08-17 10:20:00,79.38,79.38,79.37,79.37,12213.0,61.3246,61.3246,61.3169,61.3169,12213.0
2015-08-17 10:30:00,79.37,79.38,79.37,79.38,7880.0,61.3169,61.3246,61.3169,61.3246,7880.0
2015-08-17 10:40:00,79.38,79.38,79.37,79.37,6110.0,61.3246,61.3246,61.3169,61.3169,6110.0
2015-08-17 10:50:00,79.38,79.39,79.37,79.37,15115.0,61.3246,61.3323,61.3169,61.3169,15115.0
2015-08-17 11:00:00,79.37,79.38,79.37,79.38,5927.0,61.3169,61.3246,61.3169,61.3246,5927.0
2015-08-17 11:10:00,79.37,79.38,79.37,79.38,13626.0,61.3169,61.3246,61.3169,61.3246,13626.0
2015-08-17 11:20:00,79.38,79.38,79.37,79.38,4753.0,61.3246,61.3246,61.3169,61.3246,4753.0
2015-08-17 11:30:00,79.38,79.38,79.37,79.37,4656.0,61.3246,61.3246,61.3169,61.3169,4656.0
2015-08-17 11:40:00,79.38,79.38,79.37,79.38,4954.0,61.3246,61.3246,61.3169,61.3246,4954.0
2015-08-17 11:50:00,79.38,79.38,79.37,79.38,5979.0,61.3246,61.3246,61.3169,61.3246,5979.0
2015-08-17 12:00:00,79.38,79.38,79.37,79.38,5689.0,61.3246,61.3246,61.3169,61.3246,5689.0
2015-08-17 12:10:00,79.38,79.38,79.37,79.38,10760.0,61.3246,61.3246,61.3169,61.3246,10760.0
2015-08-17 12:20:00,79.38,79.38,79.37,79.37,5262.0,61.3246,61.3246,61.3169,61.3169,5262.0
2015-08-17 12:30:00,79.38,79.38,79.37,79.38,3865.0,61.3246,61.3246,61.3169,61.3246,3865.0
2015-08-17 12:40:00,79.38,79.38,79.37,79.37,1148.0,61.3246,61.3246,61.3169,61.3169,1148.0
2015-08-17 12:50:00,79.38,79.38,79.37,79.37,14905.0,61.3246,61.3246,61.3169,61.3169,14905.0
2015-08-17 13:00:00,79.38,79.39,79.37,79.39,26044.0,61.3246,61.3323,61.3169,61.3323,26044.0
2015-08-17 13:10:00,79.38,79.39,79.38,79.39,413.0,61.3246,61.3323,61.3246,61.3323,413.0
2015-08-17 13:20:00,79.39,79.4,79.38,79.4,10737.0,61.3323,61.34,61.3246,61.34,10737.0
2015-08-17 13:30:00,79.4,79.41,79.39,79.39,28509.0,61.34,61.3478,61.3323,61.3323,28509.0
2015-08-17 13:40:00,79.4,79.41,79.39,79.4,2719.0,61.34,61.3478,61.3323,61.34,2719.0
2015-08-17 13:50:00,79.4,79.42,79.4,79.42,6254.0,61.34,61.3555,61.34,61.3555,6254.0
2015-08-17 14:00:00,79.42,79.42,79.41,79.41,13875.0,61.3555,61.3555,61.3478,61.3478,13875.0
2015-08-17 14:10:00,79.42,79.42,79.4,79.41,12790.0,61.3555,61.3555,61.34,61.3478,12790.0
2015-08-17 14:20:00,79.4,79.42,79.4,79.42,7389.0,61.34,61.3555,61.34,61.3555,7389.0
2015-08-17 14:30:00,79.42,79.42,79.41,79.42,1995.0,61.3555,61.3555,61.3478,61.3555,1995.0
2015-08-17 14:40:00,79.41,79.42,79.41,79.42,16390.0,61.3478,61.3555,61.3478,61.3555,16390.0
2015-08-17 14:50:00,79.41,79.43,79.41,79.42,12426.0,61.3478,61.3632,61.3478,61.3555,12426.0
2015-08-17 15:00:00,79.41,79.42,79.41,79.41,8521.0,61.3478,61.3555,61.3478,61.3478,8521.0
2015-08-17 15:10:00,79.42,79.42,79.41,79.42,6359.0,61.3555,61.3555,61.3478,61.3555,6359.0
2015-08-17 15:20:00,79.42,79.42,79.41,79.42,21346.0,61.3555,61.3555,61.3478,61.3555,21346.0
2015-08-17 15:30:00,79.41,79.42,79.41,79.42,15095.0,61.3478,61.3555,61.3478,61.3555,15095.0
2015-08-17 15:40:00,79.42,79.42,79.4,79.41,6364.0,61.3555,61.3555,61.34,61.3478,6364.0
2015-08-17 15:50:00,79.41,79.41,79.4,79.41,13148.0,61.3478,61.3478,61.34,61.3478,13148.0
2015-08-18 09:30:00,79.37,79.38,79.35,79.35,13887.0,61.3169,61.3246,61.3014,61.3014,13887.0
2015-08-18 09:40:00,79.35,79.37,79.32,79.34,12390.0,61.3014,61.3169,61.2782,61.2937,12390.0
2015-08-18 09:50:00,79.34,79.35,79.32,79.32,5561.0,61.2937,61.3014,61.2782,61.2782,5561.0
2015-08-18 10:00:00,79.34,79.34,79.32,79.34,11749.0,61.2937,61.2937,61.2782,61.2937,11749.0
2015-08-18 10:10:00,79.34,79.36,79.33,79.36,6275.0,61.2937,61.3091,61.286,61.3091,6275.0
2015-08-18 10:20:00,79.36,79.37,79.34,79.36,5896.0,61.3091,61.3169,61.2937,61.3091,5896.0
2015-08-18 10:30:00,79.36,79.37,79.35,79.35,10609.0,61.3091,61.3169,61.3014,61.3014,10609.0
2015-08-18 10:40:00,79.34,79.36,79.34,79.34,17585.0,61.2937,61.3091,61.2937,61.2937,17585.0
2015-08-18 10:50:00,79.34,79.36,79.34,79.34,12984.0,61.2937,61.3091,61.2937,61.2937,12984.0
2015-08-18 11:00:00,79.34,79.38,79.34,79.38,13492.0,61.2937,61.3246,61.2937,61.3246,13492.0
2015-08-18 11:10:00,79.38,79.39,79.37,79.39,33273.0,61.3246,61.3323,61.3169,61.3323,33273.0
2015-08-18 11:20:00,79.39,79.39,79.37,79.38,6565.0,61.3323,61.3323,61.3169,61.3246,6565.0
2015-08-18 11:30:00,79.39,79.39,79.37,79.37,3663.0,61.3323,61.3323,61.3169,61.3169,3663.0
2015-08-18 11:40:00,79.38,79.39,79.37,79.38,13959.0,61.3246,61.3323,61.3169,61.3246,13959.0
2015-08-18 11:50:00,79.39,79.39,79.37,79.37,6356.0,61.3323,61.3323,61.3169,61.3169,6356.0
2015-08-18 12:00:00,79.38,79.38,79.34,79.34,15721.0,61.3246,61.3246,61.2937,61.2937,15721.0
2015-08-18 12:10:00,79.34,79.35,79.33,79.33,3898.0,61.2937,61.3014,61.286,61.286,3898.0
2015-08-18 12:20:00,79.34,79.35,79.33,79.33,4474.0,61.2937,61.3014,61.286,61.286,4474.0
2015-08-18 12:30:00,79.34,79.35,79.33,79.35,9140.0,61.2937,61.3014,61.286,61.3014,9140.0
2015-08-18 12:40:00,79.34,79.35,79.33,79.35,5124.0,61.2937,61.3014,61.286,61.3014,5124.0
2015-08-18 12:50:00,79.34,79.39,79.34,79.39,13736.0,61.2937,61.3323,61.2937,61.3323,13736.0
2015-08-18 13:00:00,79.37,79.38,79.37,79.38,8297.0,61.3169,61.3246,61.3169,61.3246,8297.0
2015-08-18 13:10:00,79.38,79.39,79.37,79.37,5486.0,61.3246,61.3323,61.3169,61.3169,5486.0
2015-08-18 13:20:00,79.38,79.4,79.37,79.39,10970.0,61.3246,61.34,61.3169,61.3323,10970.0
2015-08-18 13:30:00,79.39,79.4,79.37,79.37,49933.0,61.3323,61.34,61.3169,61.3169,49933.0
2015-08-18 13:40:00,79.39,79.39,79.37,79.38,3059.0,61.3323,61.3323,61.3169,61.3246,3059.0
2015-08-18 13:50:00,79.39,79.39,79.37,79.39,20508.0,61.3323,61.3323,61.3169,61.3323,20508.0
2015-08-18 14:00:00,79.39,79.39,79.37,79.39,10092.0,61.3323,61.3323,61.3169,61.3323,10092.0
2015-08-18 14:10:00,79.38,79.39,79.38,79.39,7695.0,61.3246,61.3323,61.3246,61.3323,7695.0
2015-08-18 14:20:00,79.38,79.39,79.38,79.39,5732.0,61.3246,61.3323,61.3246,61.3323,5732.0
2015-08-18 14:30:00,79.39,79.39,79.38,79.39,6349.0,61.3323,61.3323,61.3246,61.3323,6349.0
2015-08-18 14:40:00,79.38,79.39,79.38,79.39,7322.0,61.3246,61.3323,61.3246,61.3323,7322.0
2015-08-18 14:50:00,79.39,79.39,79.38,79.39,11807.0,61.3323,61.3323,61.3246,61.3323,11807.0
2015-08-18 15:00:00,79.39,79.39,79.37,79.38,8459.0,61.3323,61.3323,61.3169,61.3246,8459.0
2015-08-18 15:10:00,79.37,79.38,79.34,79.36,60321.0,61.3169,61.3246,61.2937,61.3091,60321.0
2015-08-18 15:20:00,79.36,79.37,79.35,79.37,17820.0,61.3091,61.3169,61.3014,61.3169,17820.0
2015-08-18 15:30:00,79.37,79.37,79.36,79.37,5571.0,61.3169,61.3169,61.3091,61.3169,5571.0
2015-08-18 15:40:00,79.37,79.37,79.36,79.36,25417.0,61.3169,61.3169,61.3091,61.3091,25417.0
2015-08-18 15:50:00,79.36,79.38,79.35,79.38,7975.0,61.3091,61.3246,61.3014,61.3246,7975.0
2015-08-19 09:30:00,79.31,79.34,79.31,79.32,16966.0,61.2705,61.2937,61.2705,61.2782,16966.0
2015-08-19 09:40:00,79.33,79.33,79.31,79.31,4622.0,61.286,61.286,61.2705,61.2705,4622.0
2015-08-19 09:50:00,79.32,79.33,79.31,79.32,8001.0,61.2782,61.286,61.2705,61.2782,8001.0
2015-08-19 10:00:00,79.33,79.34,79.31,79.32,40994.0,61.286,61.2937,61.2705,61.2782,40994.0
2015-08-19 10:10:00,79.31,79.33,79.31,79.31,4707.0,61.2705,61.286,61.2705,61.2705,4707.0
2015-08-19 10:20:00,79.32,79.33,79.31,79.32,6813.0,61.2782,61.286,61.2705,61.2782,6813.0
2015-08-19 10:30:00,79.32,79.33,79.32,79.33,2941.0,61.2782,61.286,61.2782,61.286,2941.0
2015-08-19 10:40:00,79.32,79.34,79.32,79.32,8872.0,61.2782,61.2937,61.2782,61.2782,8872.0
2015-08-19 10:50:00,79.32,79.37,79.32,79.37,12928.0,61.2782,61.3169,61.2782,61.3169,12928.0
2015-08-19 11:00:00,79.37,79.38,79.36,79.37,4808.0,61.3169,61.3246,61.3091,61.3169,4808.0
2015-08-19 11:10:00,79.36,79.37,79.36,79.37,3421.0,61.3091,61.3169,61.3091,61.3169,3421.0
2015-08-19 11:20:00,79.37,79.37,79.36,79.36,2863.0,61.3169,61.3169,61.3091,61.3091,2863.0
2015-08-19 11:30:00,79.36,79.39,79.36,79.39,10329.0,61.3091,61.3323,61.3091,61.3323,10329.0
2015-08-19 11:40:00,79.38,79.4,79.38,79.38,8949.0,61.3246,61.34,61.3246,61.3246,8949.0
2015-08-19 11:50:00,79.38,79.4,79.38,79.39,6063.0,61.3246,61.34,61.3246,61.3323,6063.0
2015-08-19 12:00:00,79.38,79.4,79.38,79.39,10684.0,61.3246,61.34,61.3246,61.3323,10684.0
2015-08-19 12:10:00,79.39,79.39,79.38,79.39,3173.0,61.3323,61.3323,61.3246,61.3323,3173.0
2015-08-19 12:20:00,79.39,79.4,79.38,79.39,1744.0,61.3323,61.34,61.3246,61.3323,1744.0
2015-08-19 12:30:00,79.4,79.4,79.38,79.39,5089.0,61.34,61.34,61.3246,61.3323,5089.0
2015-08-19 12:40:00,79.39,79.41,79.39,79.41,2063.0,61.3323,61.3478,61.3323,61.3478,2063.0
2015-08-19 12:50:00,79.41,79.41,79.4,79.41,2213.0,61.3478,61.3478,61.34,61.3478,2213.0
2015-08-19 13:00:00,79.41,79.43,79.4,79.42,13045.0,61.3478,61.3632,61.34,61.3555,13045.0
2015-08-19 13:10:00,79.43,79.43,79.42,79.42,18365.0,61.3632,61.3632,61.3555,61.3555,18365.0
2015-08-19 13:20:00,79.42,79.43,79.42,79.43,2631.0,61.3555,61.3632,61.3555,61.3632,2631.0
2015-08-19 13:30:00,79.42,79.43,79.39,79.4,42220.0,61.3555,61.3632,61.3323,61.34,42220.0
2015-08-19 13:40:00,79.4,79.5,79.39,79.5,31849.0,61.34,61.4173,61.3323,61.4173,31849.0
2015-08-19 13:50:00,79.49,79.5,79.48,79.5,11085.0,61.4096,61.4173,61.4019,61.4173,11085.0
2015-08-19 14:00:00,79.51,79.51,79.5,79.51,5279.0,61.425,61.425,61.4173,61.425,5279.0
2015-08-19 14:10:00,79.5,79.52,79.5,79.51,17667.0,61.4173,61.4328,61.4173,61.425,17667.0
2015-08-19 14:20:00,79.51,79.52,79.49,79.5,14215.0,61.425,61.4328,61.4096,61.4173,14215.0
2015-08-19 14:30:00,79.5,79.5,79.49,79.5,9515.0,61.4173,61.4173,61.4096,61.4173,9515.0
2015-08-19 14:40:00,79.49,79.5,79.49,79.49,6795.0,61.4096,61.4173,61.4096,61.4096,6795.0
2015-08-19 14:50:00,79.49,79.5,79.48,79.5,18682.0,61.4096,61.4173,61.4019,61.4173,18682.0
2015-08-19 15:00:00,79.5,79.52,79.49,79.51,26319.0,61.4173,61.4328,61.4096,61.425,26319.0
2015-08-19 15:10:00,79.52,79.52,79.5,79.51,31585.0,61.4328,61.4328,61.4173,61.425,31585.0
2015-08-19 15:20:00,79.52,79.52,79.51,79.51,43424.0,61.4328,61.4328,61.425,61.425,43424.0
2015-08-19 15:30:00,79.52,79.54,79.51,79.53,36223.0,61.4328,61.4482,61.425,61.4405,36223.0
2015-08-19 15:40:00,79.53,79.53,79.52,79.53,13166.0,61.4405,61.4405,61.4328,61.4405,13166.0
2015-08-19 15:50:00,79.52,79.53,79.5,79.51,12484.0,61.4328,61.4405,61.4173,61.425,12484.0
2015-08-20 09:30:00,79.49,79.5,79.47,79.49,18028.0,61.4096,61.4173,61.3941,61.4096,18028.0
2015-08-20 09:40:00,79.48,79.5,79.47,79.49,4423.0,61.4019,61.4173,61.3941,61.4096,4423.0
2015-08-20 09:50:00,79.48,79.5,79.47,79.5,9395.0,61.4019,61.4173,61.3941,61.4173,9395.0
2015-08-20 10:00:00,79.49,79.5,79.47,79.5,15097.0,61.4096,61.4173,61.3941,61.4173,15097.0
2015-08-20 10:10:00,79.49,79.5,79.48,79.49,2330.0,61.4096,61.4173,61.4019,61.4096,2330.0
2015-08-20 10:20:00,79.5,79.51,79.48,79.49,25375.0,61.4173,61.425,61.4019,61.4096,25375.0
2015-08-20 10:30:00,79.5,79.5,79.49,79.5,5287.0,61.4173,61.4173,61.4096,61.4173,5287.0
2015-08-20 10:40:00,79.5,79.5,79.49,79.49,11176.0,61.4173,61.4173,61.4096,61.4096,11176.0
2015-08-20 10:50:00,79.5,79.5,79.48,79.49,10822.0,61.4173,61.4173,61.4019,61.4096,10822.0
2015-08-20 11:00:00,79.49,79.49,79.48,79.48,8904.0,61.4096,61.4096,61.4019,61.4019,8904.0
2015-08-20 11:10:00,79.48,79.49,79.48,79.48,11521.0,61.4019,61.4096,61.4019,61.4019,11521.0
2015-08-20 11:20:00,79.48,79.49,79.48,79.48,4458.0,61.4019,61.4096,61.4019,61.4019,4458.0
2015-08-20 11:30:00,79.48,79.49,79.47,79.47,20369.0,61.4019,61.4096,61.3941,61.3941,20369.0
2015-08-20 11:40:00,79.48,79.48,79.47,79.47,7745.0,61.4019,61.4019,61.3941,61.3941,7745.0
2015-08-20 11:50:00,79.47,79.48,79.47,79.47,6666.0,61.3941,61.4019,61.3941,61.3941,6666.0
2015-08-20 12:00:00,79.47,79.48,79.47,79.48,1559.0,61.3941,61.4019,61.3941,61.4019,1559.0
2015-08-20 12:10:00,79.48,79.48,79.47,79.47,8779.0,61.4019,61.4019,61.3941,61.3941,8779.0
2015-08-20 12:20:00,79.47,79.48,79.43,79.46,29096.0,61.3941,61.4019,61.3632,61.3864,29096.0
2015-08-20 12:30:00,79.47,79.48,79.46,79.47,3961.0,61.3941,61.4019,61.3864,61.3941,3961.0
2015-08-20 12:40:00,79.47,79.47,79.45,79.46,8571.0,61.3941,61.3941,61.3787,61.3864,8571.0
2015-08-20 12:50:00,79.46,79.47,79.45,79.46,13294.0,61.3864,61.3941,61.3787,61.3864,13294.0
2015-08-20 13:00:00,79.45,79.47,79.45,79.47,11108.0,61.3787,61.3941,61.3787,61.3941,11108.0
2015-08-20 13:10:00,79.47,79.47,79.46,79.46,10075.0,61.3941,61.3941,61.3864,61.3864,10075.0
2015-08-20 13:20:00,79.46,79.47,79.46,79.47,4850.0,61.3864,61.3941,61.3864,61.3941,4850.0
2015-08-20 13:30:00,79.47,79.47,79.46,79.47,8039.0,61.3941,61.3941,61.3864,61.3941,8039.0
2015-08-20 13:40:00,79.47,79.48,79.46,79.47,4606.0,61.3941,61.4019,61.3864,61.3941,4606.0
2015-08-20 13:50:00,79.46,79.47,79.46,79.46,6701.0,61.3864,61.3941,61.3864,61.3864,6701.0
2015-08-20 14:00:00,79.47,79.47,79.45,79.47,5586.0,61.3941,61.3941,61.3787,61.3941,5586.0
2015-08-20 14:10:00,79.47,79.47,79.45,79.45,16676.0,61.3941,61.3941,61.3787,61.3787,16676.0
2015-08-20 14:20:00,79.46,79.47,79.45,79.47,8919.0,61.3864,61.3941,61.3787,61.3941,8919.0
2015-08-20 14:30:00,79.47,79.47,79.44,79.45,19766.0,61.3941,61.3941,61.371,61.3787,19766.0
2015-08-20 14:40:00,79.45,79.46,79.45,79.45,8579.0,61.3787,61.3864,61.3787,61.3787,8579.0
2015-08-20 14:50:00,79.46,79.46,79.45,79.45,19301.0,61.3864,61.3864,61.3787,61.3787,19301.0
2015-08-20 15:00:00,79.46,79.46,79.44,79.46,10242.0,61.3864,61.3864,61.371,61.3864,10242.0
2015-08-20 15:10:00,79.46,79.46,79.45,79.46,9585.0,61.3864,61.3864,61.3787,61.3864,9585.0
2015-08-20 15:20:00,79.46,79.46,79.45,79.45,7572.0,61.3864,61.3864,61.3787,61.3787,7572.0
2015-08-20 15:30:00,79.45,79.46,79.45,79.45,2773.0,61.3787,61.3864,61.3787,61.3787,2773.0
2015-08-20 15:40:00,79.45,79.46,79.44,79.44,15197.0,61.3787,61.3864,61.371,61.371,15197.0
2015-08-20 15:50:00,79.45,79.45,79.44,79.45,10427.0,61.3787,61.3787,61.371,61.3787,10427.0
2015-08-21 09:30:00,79.52,79.52,79.46,79.49,30748.0,61.4328,61.4328,61.3864,61.4096,30748.0
2015-08-21 09:40:00,79.48,79.49,79.48,79.48,5618.0,61.4019,61.4096,61.4019,61.4019,5618.0
2015-08-21 09:50:00,79.48,79.49,79.45,79.49,13785.0,61.4019,61.4096,61.3787,61.4096,13785.0
2015-08-21 10:00:00,79.48,79.49,79.47,79.47,13266.0,61.4019,61.4096,61.3941,61.3941,13266.0
2015-08-21 10:10:00,79.48,79.48,79.46,79.47,5558.0,61.4019,61.4019,61.3864,61.3941,5558.0
2015-08-21 10:20:00,79.47,79.47,79.46,79.46,10658.0,61.3941,61.3941,61.3864,61.3864,10658.0
2015-08-21 10:30:00,79.46,79.47,79.45,79.45,7109.0,61.3864,61.3941,61.3787,61.3787,7109.0
2015-08-21 10:40:00,79.45,79.49,79.45,79.48,9497.0,61.3787,61.4096,61.3787,61.4019,9497.0
2015-08-21 10:50:00,79.48,79.48,79.45,79.46,14662.0,61.4019,61.4019,61.3787,61.3864,14662.0
2015-08-21 11:00:00,79.46,79.48,79.45,79.48,4346.0,61.3864,61.4019,61.3787,61.4019,4346.0
2015-08-21 11:10:00,79.47,79.49,79.47,79.48,5819.0,61.3941,61.4096,61.3941,61.4019,5819.0
2015-08-21 11:20:00,79.49,79.5,79.48,79.5,15164.0,61.4096,61.4173,61.4019,61.4173,15164.0
2015-08-21 11:30:00,79.5,79.5,79.48,79.48,7558.0,61.4173,61.4173,61.4019,61.4019,7558.0
2015-08-21 11:40:00,79.48,79.49,79.48,79.49,8005.0,61.4019,61.4096,61.4019,61.4096,8005.0
2015-08-21 11:50:00,79.49,79.5,79.48,79.5,13387.0,61.4096,61.4173,61.4019,61.4173,13387.0
2015-08-21 12:00:00,79.5,79.5,79.49,79.5,10826.0,61.4173,61.4173,61.4096,61.4173,10826.0
2015-08-21 12:10:00,79.49,79.5,79.49,79.49,19430.0,61.4096,61.4173,61.4096,61.4096,19430.0
2015-08-21 12:20:00,79.49,79.5,79.48,79.48,12278.0,61.4096,61.4173,61.4019,61.4019,12278.0
2015-08-21 12:30:00,79.48,79.49,79.47,79.47,5975.0,61.4019,61.4096,61.3941,61.3941,5975.0
2015-08-21 12:40:00,79.48,79.48,79.47,79.48,6026.0,61.4019,61.4019,61.3941,61.4019,6026.0
2015-08-21 12:50:00,79.47,79.48,79.47,79.48,14503.0,61.3941,61.4019,61.3941,61.4019,14503.0
2015-08-21 13:00:00,79.49,79.5,79.48,79.49,5603.0,61.4096,61.4173,61.4019,61.4096,5603.0
2015-08-21 13:10:00,79.5,79.5,79.49,79.5,7615.0,61.4173,61.4173,61.4096,61.4173,7615.0
2015-08-21 13:20:00,79.5,79.5,79.49,79.5,9367.0,61.4173,61.4173,61.4096,61.4173,9367.0
2015-08-21 13:30:00,79.5,79.5,79.49,79.49,12693.0,61.4173,61.4173,61.4096,61.4096,12693.0
2015-08-21 13:40:00,79.5,79.5,79.49,79.49,13420.0,61.4173,61.4173,61.4096,61.4096,13420.0
2015-08-21 13:50:00,79.5,79.5,79.49,79.5,10150.0,61.4173,61.4173,61.4096,61.4173,10150.0
2015-08-21 14:00:00,79.5,79.5,79.49,79.5,8643.0,61.4173,61.4173,61.4096,61.4173,8643.0
2015-08-21 14:10:00,79.5,79.5,79.49,79.5,12049.0,61.4173,61.4173,61.4096,61.4173,12049.0
2015-08-21 14:20:00,79.5,79.5,79.49,79.5,9420.0,61.4173,61.4173,61.4096,61.4173,9420.0
2015-08-21 14:30:00,79.49,79.5,79.48,79.48,11032.0,61.4096,61.4173,61.4019,61.4019,11032.0
2015-08-21 14:40:00,79.49,79.49,79.47,79.47,11414.0,61.4096,61.4096,61.3941,61.3941,11414.0
2015-08-21 14:50:00,79.48,79.48,79.47,79.47,5808.0,61.4019,61.4019,61.3941,61.3941,5808.0
2015-08-21 15:00:00,79.47,79.48,79.46,79.46,19815.0,61.3941,61.4019,61.3864,61.3864,19815.0
2015-08-21 15:10:00,79.47,79.48,79.46,79.48,20552.0,61.3941,61.4019,61.3864,61.4019,20552.0
2015-08-21 15:20:00,79.47,79.48,79.47,79.48,3601.0,61.3941,61.4019,61.3941,61.4019,3601.0
2015-08-21 15:30:00,79.47,79.49,79.47,79.48,6334.0,61.3941,61.4096,61.3941,61.4019,6334.0
2015-08-21 15:40:00,79.48,79.49,79.47,79.48,13876.0,61.4019,61.4096,61.3941,61.4019,13876.0
2015-08-21 15:50:00,79.47,79.48,79.46,79.47,59822.0,61.3941,61.4019,61.3864,61.3941,59822.0
2015-08-24 09:30:00,79.45,79.6,79.45,79.57,55006.0,61.3787,61.4946,61.3787,61.4714,55006.0
2015-08-24 09:40:00,79.57,79.57,79.48,79.48,42112.0,61.4714,61.4714,61.4019,61.4019,42112.0
2015-08-24 09:50:00,79.49,79.51,79.45,79.48,44018.0,61.4096,61.425,61.3787,61.4019,44018.0
2015-08-24 10:00:00,79.49,79.5,79.46,79.47,72545.0,61.4096,61.4173,61.3864,61.3941,72545.0
2015-08-24 10:10:00,79.47,79.48,79.45,79.46,23491.0,61.3941,61.4019,61.3787,61.3864,23491.0
2015-08-24 10:20:00,79.46,79.47,79.46,79.46,112292.0,61.3864,61.3941,61.3864,61.3864,112292.0
2015-08-24 10:30:00,79.47,79.47,79.46,79.47,13291.0,61.3941,61.3941,61.3864,61.3941,13291.0
2015-08-24 10:40:00,79.46,79.47,79.46,79.46,6840.0,61.3864,61.3941,61.3864,61.3864,6840.0
2015-08-24 10:50:00,79.46,79.46,79.41,79.42,34253.0,61.3864,61.3864,61.3478,61.3555,34253.0
2015-08-24 11:00:00,79.42,79.42,79.41,79.42,23313.0,61.3555,61.3555,61.3478,61.3555,23313.0
2015-08-24 11:10:00,79.42,79.42,79.38,79.4,25243.0,61.3555,61.3555,61.3246,61.34,25243.0
2015-08-24 11:20:00,79.39,79.4,79.38,79.39,20159.0,61.3323,61.34,61.3246,61.3323,20159.0
2015-08-24 11:30:00,79.39,79.4,79.32,79.32,103611.0,61.3323,61.34,61.2782,61.2782,103611.0
2015-08-24 11:40:00,79.32,79.33,79.3,79.3,30637.0,61.2782,61.286,61.2628,61.2628,30637.0
2015-08-24 11:50:00,79.3,79.32,79.3,79.32,21905.0,61.2628,61.2782,61.2628,61.2782,21905.0
2015-08-24 12:00:00,79.31,79.35,79.31,79.33,9776.0,61.2705,61.3014,61.2705,61.286,9776.0
2015-08-24 12:10:00,79.34,79.37,79.32,79.36,17173.0,61.2937,61.3169,61.2782,61.3091,17173.0
2015-08-24 12:20:00,79.35,79.36,79.33,79.35,41031.0,61.3014,61.3091,61.286,61.3014,41031.0
2015-08-24 12:30:00,79.36,79.36,79.34,79.35,10469.0,61.3091,61.3091,61.2937,61.3014,10469.0
2015-08-24 12:40:00,79.35,79.37,79.34,79.37,12587.0,61.3014,61.3169,61.2937,61.3169,12587.0
2015-08-24 12:50:00,79.36,79.37,79.34,79.34,9443.0,61.3091,61.3169,61.2937,61.2937,9443.0
2015-08-24 13:00:00,79.36,79.36,79.33,79.36,8274.0,61.3091,61.3091,61.286,61.3091,8274.0
2015-08-24 13:10:00,79.34,79.36,79.33,79.36,4129.0,61.2937,61.3091,61.286,61.3091,4129.0
2015-08-24 13:20:00,79.35,79.37,79.35,79.36,9824.0,61.3014,61.3169,61.3014,61.3091,9824.0
2015-08-24 13:30:00,79.36,79.38,79.36,79.38,9910.0,61.3091,61.3246,61.3091,61.3246,9910.0
2015-08-24 13:40:00,79.37,79.38,79.36,79.37,8443.0,61.3169,61.3246,61.3091,61.3169,8443.0
2015-08-24 13:50:00,79.37,79.38,79.36,79.36,63393.0,61.3169,61.3246,61.3091,61.3091,63393.0
2015-08-24 14:00:00,79.37,79.44,79.37,79.42,22273.0,61.3169,61.371,61.3169,61.3555,22273.0
2015-08-24 14:10:00,79.41,79.42,79.4,79.41,17921.0,61.3478,61.3555,61.34,61.3478,17921.0
2015-08-24 14:20:00,79.42,79.42,79.4,79.4,16075.0,61.3555,61.3555,61.34,61.34,16075.0
2015-08-24 14:30:00,79.4,79.42,79.4,79.41,17952.0,61.34,61.3555,61.34,61.3478,17952.0
2015-08-24 14:40:00,79.42,79.42,79.39,79.4,15300.0,61.3555,61.3555,61.3323,61.34,15300.0
2015-08-24 14:50:00,79.4,79.41,79.38,79.38,31475.0,61.34,61.3478,61.3246,61.3246,31475.0
2015-08-24 15:00:00,79.38,79.44,79.36,79.43,46970.0,61.3246,61.371,61.3091,61.3632,46970.0
2015-08-24 15:10:00,79.42,79.43,79.35,79.36,27044.0,61.3555,61.3632,61.3014,61.3091,27044.0
2015-08-24 15:20:00,79.35,79.36,79.34,79.36,22045.0,61.3014,61.3091,61.2937,61.3091,22045.0
2015-08-24 15:30:00,79.35,79.37,79.34,79.36,59342.0,61.3014,61.3169,61.2937,61.3091,59342.0
2015-08-24 15:40:00,79.37,79.37,79.33,79.34,36129.0,61.3169,61.3169,61.286,61.2937,36129.0
2015-08-24 15:50:00,79.34,79.37,79.32,79.36,65851.0,61.2937,61.3169,61.2782,61.3091,65851.0
2015-08-25 09:30:00,79.33,79.43,79.32,79.37,19061.0,61.286,61.3632,61.2782,61.3169,19061.0
2015-08-25 09:40:00,79.37,79.44,79.33,79.37,62458.0,61.3169,61.371,61.286,61.3169,62458.0
2015-08-25 09:50:00,79.38,79.4,79.37,79.38,4728.0,61.3246,61.34,61.3169,61.3246,4728.0
2015-08-25 10:00:00,79.42,79.45,79.37,79.41,11694.0,61.3555,61.3787,61.3169,61.3478,11694.0
2015-08-25 10:10:00,79.41,79.41,79.36,79.39,11965.0,61.3478,61.3478,61.3091,61.3323,11965.0
2015-08-25 10:20:00,79.38,79.42,79.37,79.4,25512.0,61.3246,61.3555,61.3169,61.34,25512.0
2015-08-25 10:30:00,79.42,79.42,79.39,79.42,20199.0,61.3555,61.3555,61.3323,61.3555,20199.0
2015-08-25 10:40:00,79.4,79.42,79.38,79.39,57397.0,61.34,61.3555,61.3246,61.3323,57397.0
2015-08-25 10:50:00,79.39,79.39,79.37,79.37,10346.0,61.3323,61.3323,61.3169,61.3169,10346.0
2015-08-25 11:00:00,79.38,79.38,79.36,79.37,36632.0,61.3246,61.3246,61.3091,61.3169,36632.0
2015-08-25 11:10:00,79.38,79.38,79.37,79.38,13146.0,61.3246,61.3246,61.3169,61.3246,13146.0
2015-08-25 11:20:00,79.37,79.38,79.37,79.37,8676.0,61.3169,61.3246,61.3169,61.3169,8676.0
2015-08-25 11:30:00,79.38,79.38,79.36,79.37,6435.0,61.3246,61.3246,61.3091,61.3169,6435.0
2015-08-25 11:40:00,79.37,79.39,79.37,79.38,9871.0,61.3169,61.3323,61.3169,61.3246,9871.0
2015-08-25 11:50:00,79.39,79.39,79.38,79.39,4047.0,61.3323,61.3323,61.3246,61.3323,4047.0
2015-08-25 12:00:00,79.39,79.4,79.38,79.4,5944.0,61.3323,61.34,61.3246,61.34,5944.0
2015-08-25 12:10:00,79.4,79.4,79.39,79.4,4103.0,61.34,61.34,61.3323,61.34,4103.0
2015-08-25 12:20:00,79.39,79.45,79.39,79.42,42451.0,61.3323,61.3787,61.3323,61.3555,42451.0
2015-08-25 12:30:00,79.41,79.42,79.41,79.42,7929.0,61.3478,61.3555,61.3478,61.3555,7929.0
2015-08-25 12:40:00,79.41,79.42,79.41,79.42,5753.0,61.3478,61.3555,61.3478,61.3555,5753.0
2015-08-25 12:50:00,79.42,79.42,79.4,79.4,9777.0,61.3555,61.3555,61.34,61.34,9777.0
2015-08-25 13:00:00,79.42,79.42,79.4,79.41,15458.0,61.3555,61.3555,61.34,61.3478,15458.0
2015-08-25 13:10:00,79.42,79.42,79.41,79.42,8547.0,61.3555,61.3555,61.3478,61.3555,8547.0
2015-08-25 13:20:00,79.41,79.42,79.41,79.42,27507.0,61.3478,61.3555,61.3478,61.3555,27507.0
2015-08-25 13:30:00,79.42,79.42,79.41,79.41,1685.0,61.3555,61.3555,61.3478,61.3478,1685.0
2015-08-25 13:40:00,79.41,79.42,79.41,79.41,5140.0,61.3478,61.3555,61.3478,61.3478,5140.0
2015-08-25 13:50:00,79.42,79.42,79.4,79.41,26110.0,61.3555,61.3555,61.34,61.3478,26110.0
2015-08-25 14:00:00,79.41,79.41,79.4,79.41,4314.0,61.3478,61.3478,61.34,61.3478,4314.0
2015-08-25 14:10:00,79.41,79.41,79.4,79.4,8907.0,61.3478,61.3478,61.34,61.34,8907.0
2015-08-25 14:20:00,79.4,79.41,79.4,79.4,10627.0,61.34,61.3478,61.34,61.34,10627.0
2015-08-25 14:30:00,79.41,79.41,79.39,79.4,30177.0,61.3478,61.3478,61.3323,61.34,30177.0
2015-08-25 14:40:00,79.39,79.4,79.38,79.38,19195.0,61.3323,61.34,61.3246,61.3246,19195.0
2015-08-25 14:50:00,79.38,79.4,79.38,79.39,16909.0,61.3246,61.34,61.3246,61.3323,16909.0
2015-08-25 15:00:00,79.38,79.39,79.38,79.39,13832.0,61.3246,61.3323,61.3246,61.3323,13832.0
2015-08-25 15:10:00,79.39,79.39,79.38,79.38,29104.0,61.3323,61.3323,61.3246,61.3246,29104.0
2015-08-25 15:20:00,79.39,79.39,79.38,79.39,23067.0,61.3323,61.3323,61.3246,61.3323,23067.0
2015-08-25 15:30:00,79.39,79.4,79.38,79.4,14345.0,61.3323,61.34,61.3246,61.34,14345.0
2015-08-25 15:40:00,79.39,79.4,79.39,79.39,26188.0,61.3323,61.34,61.3323,61.3323,26188.0
2015-08-25 15:50:00,79.4,79.4,79.38,79.39,47231.0,61.34,61.34,61.3246,61.3323,47231.0
2015-08-26 09:30:00,79.32,79.4,79.3,79.35,56483.0,61.2782,61.34,61.2628,61.3014,56483.0
2015-08-26 09:40:00,79.34,79.35,79.34,79.35,2289.0,61.2937,61.3014,61.2937,61.3014,2289.0
2015-08-26 09:50:00,79.34,79.39,79.34,79.39,11996.0,61.2937,61.3323,61.2937,61.3323,11996.0
2015-08-26 10:00:00,79.4,79.42,79.38,79.41,20020.0,61.34,61.3555,61.3246,61.3478,20020.0
2015-08-26 10:10:00,79.41,79.41,79.38,79.39,4624.0,61.3478,61.3478,61.3246,61.3323,4624.0
2015-08-26 10:20:00,79.4,79.4,79.38,79.4,16738.0,61.34,61.34,61.3246,61.34,16738.0
2015-08-26 10:30:00,79.4,79.46,79.38,79.46,40365.0,61.34,61.3864,61.3246,61.3864,40365.0
2015-08-26 10:40:00,79.45,79.46,79.44,79.46,13696.0,61.3787,61.3864,61.371,61.3864,13696.0
2015-08-26 10:50:00,79.46,79.47,79.45,79.47,20084.0,61.3864,61.3941,61.3787,61.3941,20084.0
2015-08-26 11:00:00,79.47,79.47,79.44,79.45,5014.0,61.3941,61.3941,61.371,61.3787,5014.0
2015-08-26 11:10:00,79.45,79.45,79.44,79.44,15306.0,61.3787,61.3787,61.371,61.371,15306.0
2015-08-26 11:20:00,79.44,79.45,79.43,79.44,8011.0,61.371,61.3787,61.3632,61.371,8011.0
2015-08-26 11:30:00,79.43,79.44,79.41,79.42,38059.0,61.3632,61.371,61.3478,61.3555,38059.0
2015-08-26 11:40:00,79.41,79.42,79.41,79.42,13110.0,61.3478,61.3555,61.3478,61.3555,13110.0
2015-08-26 11:50:00,79.42,79.42,79.41,79.41,7816.0,61.3555,61.3555,61.3478,61.3478,7816.0
2015-08-26 12:00:00,79.41,79.42,79.41,79.42,12324.0,61.3478,61.3555,61.3478,61.3555,12324.0
2015-08-26 12:10:00,79.42,79.42,79.41,79.41,6401.0,61.3555,61.3555,61.3478,61.3478,6401.0
2015-08-26 12:20:00,79.41,79.44,79.41,79.44,8789.0,61.3478,61.371,61.3478,61.371,8789.0
2015-08-26 12:30:00,79.44,79.45,79.43,79.44,11081.0,61.371,61.3787,61.3632,61.371,11081.0
2015-08-26 12:40:00,79.45,79.45,79.44,79.44,3277.0,61.3787,61.3787,61.371,61.371,3277.0
2015-08-26 12:50:00,79.44,79.44,79.42,79.43,9460.0,61.371,61.371,61.3555,61.3632,9460.0
2015-08-26 13:00:00,79.42,79.42,79.4,79.4,25168.0,61.3555,61.3555,61.34,61.34,25168.0
2015-08-26 13:10:00,79.39,79.4,79.39,79.39,5598.0,61.3323,61.34,61.3323,61.3323,5598.0
2015-08-26 13:20:00,79.39,79.4,79.38,79.38,12849.0,61.3323,61.34,61.3246,61.3246,12849.0
2015-08-26 13:30:00,79.39,79.39,79.35,79.36,16442.0,61.3323,61.3323,61.3014,61.3091,16442.0
2015-08-26 13:40:00,79.36,79.36,79.35,79.35,23447.0,61.3091,61.3091,61.3014,61.3014,23447.0
2015-08-26 13:50:00,79.36,79.37,79.35,79.37,16678.0,61.3091,61.3169,61.3014,61.3169,16678.0
2015-08-26 14:00:00,79.36,79.38,79.36,79.38,6962.0,61.3091,61.3246,61.3091,61.3246,6962.0
2015-08-26 14:10:00,79.38,79.39,79.37,79.39,17991.0,61.3246,61.3323,61.3169,61.3323,17991.0
2015-08-26 14:20:00,79.39,79.4,79.39,79.4,7686.0,61.3323,61.34,61.3323,61.34,7686.0
2015-08-26 14:30:00,79.39,79.4,79.39,79.39,5750.0,61.3323,61.34,61.3323,61.3323,5750.0
2015-08-26 14:40:00,79.4,79.4,79.39,79.4,28227.0,61.34,61.34,61.3323,61.34,28227.0
2015-08-26 14:50:00,79.4,79.4,79.39,79.4,8673.0,61.34,61.34,61.3323,61.34,8673.0
2015-08-26 15:00:00,79.4,79.4,79.39,79.39,11315.0,61.34,61.34,61.3323,61.3323,11315.0
2015-08-26 15:10:00,79.4,79.4,79.39,79.4,16026.0,61.34,61.34,61.3323,61.34,16026.0
2015-08-26 15:20:00,79.4,79.4,79.39,79.4,15641.0,61.34,61.34,61.3323,61.34,15641.0
2015-08-26 15:30:00,79.39,79.4,79.39,79.39,6784.0,61.3323,61.34,61.3323,61.3323,6784.0
2015-08-26 15:40:00,79.4,79.41,79.39,79.41,11452.0,61.34,61.3478,61.3323,61.3478,11452.0
2015-08-26 15:50:00,79.41,79.44,79.4,79.44,22454.0,61.3478,61.371,61.34,61.371,22454.0
2015-08-27 09:30:00,79.34,79.42,79.31,79.38,50092.0,61.2937,61.3555,61.2705,61.3246,50092.0
2015-08-27 09:40:00,79.35,79.4,79.35,79.4,8830.0,61.3014,61.34,61.3014,61.34,8830.0
2015-08-27 09:50:00,79.38,79.39,79.35,79.36,5273.0,61.3246,61.3323,61.3014,61.3091,5273.0
2015-08-27 10:00:00,79.35,79.39,79.35,79.38,4989.0,61.3014,61.3323,61.3014,61.3246,4989.0
2015-08-27 10:10:00,79.38,79.39,79.37,79.39,18362.0,61.3246,61.3323,61.3169,61.3323,18362.0
2015-08-27 10:20:00,79.36,79.39,79.33,79.33,21592.0,61.3091,61.3323,61.286,61.286,21592.0
2015-08-27 10:30:00,79.34,79.35,79.32,79.34,8950.0,61.2937,61.3014,61.2782,61.2937,8950.0
2015-08-27 10:40:00,79.34,79.35,79.33,79.33,3796.0,61.2937,61.3014,61.286,61.286,3796.0
2015-08-27 10:50:00,79.34,79.34,79.33,79.33,8095.0,61.2937,61.2937,61.286,61.286,8095.0
2015-08-27 11:00:00,79.34,79.35,79.33,79.35,7481.0,61.2937,61.3014,61.286,61.3014,7481.0
2015-08-27 11:10:00,79.35,79.37,79.33,79.36,16686.0,61.3014,61.3169,61.286,61.3091,16686.0
2015-08-27 11:20:00,79.37,79.39,79.35,79.38,92867.0,61.3169,61.3323,61.3014,61.3246,92867.0
2015-08-27 11:30:00,79.39,79.39,79.37,79.37,26158.0,61.3323,61.3323,61.3169,61.3169,26158.0
2015-08-27 11:40:00,79.39,79.39,79.37,79.38,19284.0,61.3323,61.3323,61.3169,61.3246,19284.0
2015-08-27 11:50:00,79.39,79.39,79.37,79.37,6344.0,61.3323,61.3323,61.3169,61.3169,6344.0
2015-08-27 12:00:00,79.37,79.39,79.37,79.38,12263.0,61.3169,61.3323,61.3169,61.3246,12263.0
2015-08-27 12:10:00,79.39,79.39,79.38,79.39,5828.0,61.3323,61.3323,61.3246,61.3323,5828.0
2015-08-27 12:20:00,79.38,79.39,79.38,79.39,8849.0,61.3246,61.3323,61.3246,61.3323,8849.0
2015-08-27 12:30:00,79.38,79.39,79.38,79.38,8065.0,61.3246,61.3323,61.3246,61.3246,8065.0
2015-08-27 12:40:00,79.39,79.39,79.38,79.39,8213.0,61.3323,61.3323,61.3246,61.3323,8213.0
2015-08-27 12:50:00,79.39,79.39,79.38,79.39,7571.0,61.3323,61.3323,61.3246,61.3323,7571.0
2015-08-27 13:00:00,79.39,79.39,79.38,79.39,4585.0,61.3323,61.3323,61.3246,61.3323,4585.0
2015-08-27 13:10:00,79.39,79.39,79.38,79.38,7075.0,61.3323,61.3323,61.3246,61.3246,7075.0
2015-08-27 13:20:00,79.39,79.42,79.38,79.42,11428.0,61.3323,61.3555,61.3246,61.3555,11428.0
2015-08-27 13:30:00,79.42,79.44,79.41,79.44,8751.0,61.3555,61.371,61.3478,61.371,8751.0
2015-08-27 13:40:00,79.44,79.44,79.42,79.44,10501.0,61.371,61.371,61.3555,61.371,10501.0
2015-08-27 13:50:00,79.42,79.44,79.42,79.43,6517.0,61.3555,61.371,61.3555,61.3632,6517.0
2015-08-27 14:00:00,79.43,79.44,79.42,79.43,15018.0,61.3632,61.371,61.3555,61.3632,15018.0
2015-08-27 14:10:00,79.42,79.43,79.41,79.42,23154.0,61.3555,61.3632,61.3478,61.3555,23154.0
2015-08-27 14:20:00,79.43,79.43,79.41,79.41,8692.0,61.3632,61.3632,61.3478,61.3478,8692.0
2015-08-27 14:30:00,79.43,79.46,79.43,79.45,23153.0,61.3632,61.3864,61.3632,61.3787,23153.0
2015-08-27 14:40:00,79.44,79.46,79.41,79.43,13813.0,61.371,61.3864,61.3478,61.3632,13813.0
2015-08-27 14:50:00,79.43,79.46,79.42,79.46,19584.0,61.3632,61.3864,61.3555,61.3864,19584.0
2015-08-27 15:00:00,79.45,79.47,79.45,79.46,6425.0,61.3787,61.3941,61.3787,61.3864,6425.0
2015-08-27 15:10:00,79.47,79.47,79.45,79.46,10733.0,61.3941,61.3941,61.3787,61.3864,10733.0
2015-08-27 15:20:00,79.47,79.47,79.46,79.47,20291.0,61.3941,61.3941,61.3864,61.3941,20291.0
2015-08-27 15:30:00,79.47,79.48,79.46,79.48,25551.0,61.3941,61.4019,61.3864,61.4019,25551.0
2015-08-27 15:40:00,79.46,79.47,79.43,79.43,35101.0,61.3864,61.3941,61.3632,61.3632,35101.0
2015-08-27 15:50:00,79.44,79.47,79.43,79.46,22084.0,61.371,61.3941,61.3632,61.3864,22084.0
2015-08-28 09:30:00,79.35,79.45,79.35,79.45,75784.0,61.3014,61.3787,61.3014,61.3787,75784.0
2015-08-28 09:40:00,79.45,79.45,79.4,79.45,3564.0,61.3787,61.3787,61.34,61.3787,3564.0
2015-08-28 09:50:00,79.45,79.47,79.43,79.45,11995.0,61.3787,61.3941,61.3632,61.3787,11995.0
2015-08-28 10:00:00,79.44,79.45,79.41,79.44,2496.0,61.371,61.3787,61.3478,61.371,2496.0
2015-08-28 10:10:00,79.42,79.46,79.42,79.45,2300.0,61.3555,61.3864,61.3555,61.3787,2300.0
2015-08-28 10:20:00,79.43,79.45,79.43,79.44,6794.0,61.3632,61.3787,61.3632,61.371,6794.0
2015-08-28 10:30:00,79.43,79.45,79.42,79.44,12274.0,61.3632,61.3787,61.3555,61.371,12274.0
2015-08-28 10:40:00,79.44,79.46,79.43,79.45,3955.0,61.371,61.3864,61.3632,61.3787,3955.0
2015-08-28 10:50:00,79.46,79.47,79.45,79.47,3611.0,61.3864,61.3941,61.3787,61.3941,3611.0
2015-08-28 11:00:00,79.47,79.47,79.45,79.46,4587.0,61.3941,61.3941,61.3787,61.3864,4587.0
2015-08-28 11:10:00,79.45,79.46,79.45,79.45,8371.0,61.3787,61.3864,61.3787,61.3787,8371.0
2015-08-28 11:20:00,79.46,79.46,79.43,79.44,11417.0,61.3864,61.3864,61.3632,61.371,11417.0
2015-08-28 11:30:00,79.44,79.45,79.42,79.42,13733.0,61.371,61.3787,61.3555,61.3555,13733.0
2015-08-28 11:40:00,79.42,79.44,79.37,79.37,16905.0,61.3555,61.371,61.3169,61.3169,16905.0
2015-08-28 11:50:00,79.38,79.39,79.37,79.37,7742.0,61.3246,61.3323,61.3169,61.3169,7742.0
2015-08-28 12:00:00,79.38,79.39,79.37,79.38,7979.0,61.3246,61.3323,61.3169,61.3246,7979.0
2015-08-28 12:10:00,79.37,79.39,79.35,79.38,16298.0,61.3169,61.3323,61.3014,61.3246,16298.0
2015-08-28 12:20:00,79.37,79.39,79.37,79.39,8119.0,61.3169,61.3323,61.3169,61.3323,8119.0
2015-08-28 12:30:00,79.38,79.39,79.37,79.38,14773.0,61.3246,61.3323,61.3169,61.3246,14773.0
2015-08-28 12:40:00,79.38,79.38,79.37,79.37,5408.0,61.3246,61.3246,61.3169,61.3169,5408.0
2015-08-28 12:50:00,79.37,79.38,79.37,79.37,5998.0,61.3169,61.3246,61.3169,61.3169,5998.0
2015-08-28 13:00:00,79.37,79.38,79.37,79.37,8670.0,61.3169,61.3246,61.3169,61.3169,8670.0
2015-08-28 13:10:00,79.38,79.38,79.37,79.38,6929.0,61.3246,61.3246,61.3169,61.3246,6929.0
2015-08-28 13:20:00,79.38,79.43,79.37,79.43,10602.0,61.3246,61.3632,61.3169,61.3632,10602.0
2015-08-28 13:30:00,79.43,79.44,79.42,79.42,2698.0,61.3632,61.371,61.3555,61.3555,2698.0
2015-08-28 13:40:00,79.44,79.44,79.41,79.41,6089.0,61.371,61.371,61.3478,61.3478,6089.0
2015-08-28 13:50:00,79.43,79.43,79.41,79.42,12863.0,61.3632,61.3632,61.3478,61.3555,12863.0
2015-08-28 14:00:00,79.41,79.42,79.41,79.41,3940.0,61.3478,61.3555,61.3478,61.3478,3940.0
2015-08-28 14:10:00,79.42,79.42,79.41,79.41,11177.0,61.3555,61.3555,61.3478,61.3478,11177.0
2015-08-28 14:20:00,79.42,79.43,79.37,79.4,18895.0,61.3555,61.3632,61.3169,61.34,18895.0
2015-08-28 14:30:00,79.4,79.4,79.38,79.39,9209.0,61.34,61.34,61.3246,61.3323,9209.0
2015-08-28 14:40:00,79.39,79.4,79.38,79.39,3473.0,61.3323,61.34,61.3246,61.3323,3473.0
2015-08-28 14:50:00,79.4,79.4,79.37,79.37,5915.0,61.34,61.34,61.3169,61.3169,5915.0
2015-08-28 15:00:00,79.38,79.38,79.35,79.35,15272.0,61.3246,61.3246,61.3014,61.3014,15272.0
2015-08-28 15:10:00,79.35,79.37,79.34,79.35,19876.0,61.3014,61.3169,61.2937,61.3014,19876.0
2015-08-28 15:20:00,79.35,79.39,79.34,79.38,9835.0,61.3014,61.3323,61.2937,61.3246,9835.0
2015-08-28 15:30:00,79.38,79.41,79.37,79.41,12707.0,61.3246,61.3478,61.3169,61.3478,12707.0
2015-08-28 15:40:00,79.41,79.42,79.4,79.41,18051.0,61.3478,61.3555,61.34,61.3478,18051.0
2015-08-28 15:50:00,79.42,79.42,79.41,79.42,12986.0,61.3555,61.3555,61.3478,61.3555,12986.0
2015-08-31 09:30:00,79.4,79.42,79.33,79.41,18565.0,61.34,61.3555,61.286,61.3478,18565.0
2015-08-31 09:40:00,79.4,79.42,79.4,79.42,4424.0,61.34,61.3555,61.34,61.3555,4424.0
2015-08-31 09:50:00,79.41,79.42,79.4,79.41,3093.0,61.3478,61.3555,61.34,61.3478,3093.0
2015-08-31 10:00:00,79.41,79.42,79.41,79.41,6771.0,61.3478,61.3555,61.3478,61.3478,6771.0
2015-08-31 10:10:00,79.42,79.42,79.4,79.41,8960.0,61.3555,61.3555,61.34,61.3478,8960.0
2015-08-31 10:20:00,79.4,79.41,79.4,79.41,8909.0,61.34,61.3478,61.34,61.3478,8909.0
2015-08-31 10:30:00,79.4,79.41,79.39,79.39,6734.0,61.34,61.3478,61.3323,61.3323,6734.0
2015-08-31 10:40:00,79.4,79.41,79.39,79.41,13318.0,61.34,61.3478,61.3323,61.3478,13318.0
2015-08-31 10:50:00,79.41,79.42,79.4,79.41,7496.0,61.3478,61.3555,61.34,61.3478,7496.0
2015-08-31 11:00:00,79.42,79.42,79.41,79.41,7195.0,61.3555,61.3555,61.3478,61.3478,7195.0
2015-08-31 11:10:00,79.41,79.42,79.37,79.38,9241.0,61.3478,61.3555,61.3169,61.3246,9241.0
2015-08-31 11:20:00,79.38,79.4,79.36,79.37,5972.0,61.3246,61.34,61.3091,61.3169,5972.0
2015-08-31 11:30:00,79.38,79.39,79.36,79.37,8641.0,61.3246,61.3323,61.3091,61.3169,8641.0
2015-08-31 11:40:00,79.37,79.38,79.36,79.38,3794.0,61.3169,61.3246,61.3091,61.3246,3794.0
2015-08-31 11:50:00,79.38,79.38,79.37,79.38,6214.0,61.3246,61.3246,61.3169,61.3246,6214.0
2015-08-31 12:00:00,79.38,79.38,79.37,79.38,3446.0,61.3246,61.3246,61.3169,61.3246,3446.0
2015-08-31 12:10:00,79.38,79.39,79.37,79.38,8844.0,61.3246,61.3323,61.3169,61.3246,8844.0
2015-08-31 12:20:00,79.38,79.4,79.37,79.38,4026.0,61.3246,61.34,61.3169,61.3246,4026.0
2015-08-31 12:30:00,79.38,79.4,79.38,79.38,3259.0,61.3246,61.34,61.3246,61.3246,3259.0
2015-08-31 12:40:00,79.39,79.39,79.37,79.37,2458.0,61.3323,61.3323,61.3169,61.3169,2458.0
2015-08-31 12:50:00,79.37,79.38,79.37,79.37,2981.0,61.3169,61.3246,61.3169,61.3169,2981.0
2015-08-31 13:00:00,79.38,79.38,79.37,79.37,4697.0,61.3246,61.3246,61.3169,61.3169,4697.0
2015-08-31 13:10:00,79.37,79.4,79.37,79.4,9168.0,61.3169,61.34,61.3169,61.34,9168.0
2015-08-31 13:20:00,79.39,79.41,79.38,79.39,17171.0,61.3323,61.3478,61.3246,61.3323,17171.0
2015-08-31 13:30:00,79.4,79.41,79.39,79.39,5813.0,61.34,61.3478,61.3323,61.3323,5813.0
2015-08-31 13:40:00,79.39,79.4,79.39,79.39,13454.0,61.3323,61.34,61.3323,61.3323,13454.0
2015-08-31 13:50:00,79.4,79.4,79.39,79.39,10102.0,61.34,61.34,61.3323,61.3323,10102.0
2015-08-31 14:00:00,79.4,79.41,79.39,79.39,6616.0,61.34,61.3478,61.3323,61.3323,6616.0
2015-08-31 14:10:00,79.38,79.39,79.38,79.38,5239.0,61.3246,61.3323,61.3246,61.3246,5239.0
2015-08-31 14:20:00,79.38,79.39,79.38,79.39,6706.0,61.3246,61.3323,61.3246,61.3323,6706.0
2015-08-31 14:30:00,79.38,79.39,79.37,79.38,11397.0,61.3246,61.3323,61.3169,61.3246,11397.0
2015-08-31 14:40:00,79.37,79.38,79.37,79.37,10449.0,61.3169,61.3246,61.3169,61.3169,10449.0
2015-08-31 14:50:00,79.37,79.38,79.36,79.36,16504.0,61.3169,61.3246,61.3091,61.3091,16504.0
2015-08-31 15:00:00,79.36,79.37,79.35,79.36,3895.0,61.3091,61.3169,61.3014,61.3091,3895.0
2015-08-31 15:10:00,79.35,79.36,79.35,79.35,8394.0,61.3014,61.3091,61.3014,61.3014,8394.0
2015-08-31 15:20:00,79.35,79.35,79.34,79.35,19673.0,61.3014,61.3014,61.2937,61.3014,19673.0
2015-08-31 15:30:00,79.35,79.35,79.34,79.35,25140.0,61.3014,61.3014,61.2937,61.3014,25140.0
2015-08-31 15:40:00,79.34,79.35,79.34,79.34,12449.0,61.2937,61.3014,61.2937,61.2937,12449.0
2015-08-31 15:50:00,79.35,79.35,79.31,79.33,57466.0,61.3014,61.3014,61.2705,61.286,57466.0
2015-09-01 09:30:00,79.24,79.25,79.2,79.23,17917.0,61.3151,61.3228,61.2841,61.3073,17917.0
2015-09-01 09:40:00,79.25,79.25,79.23,79.25,7256.0,61.3228,61.3228,61.3073,61.3228,7256.0
2015-09-01 09:50:00,79.24,79.25,79.24,79.24,5835.0,61.3151,61.3228,61.3151,61.3151,5835.0
2015-09-01 10:00:00,79.24,79.29,79.24,79.28,16080.0,61.3151,61.3538,61.3151,61.346,16080.0
2015-09-01 10:10:00,79.29,79.29,79.28,79.29,11138.0,61.3538,61.3538,61.346,61.3538,11138.0
2015-09-01 10:20:00,79.29,79.29,79.28,79.29,11438.0,61.3538,61.3538,61.346,61.3538,11438.0
2015-09-01 10:30:00,79.28,79.29,79.28,79.29,9461.0,61.346,61.3538,61.346,61.3538,9461.0
2015-09-01 10:40:00,79.28,79.29,79.28,79.29,4745.0,61.346,61.3538,61.346,61.3538,4745.0
2015-09-01 10:50:00,79.28,79.29,79.28,79.29,4201.0,61.346,61.3538,61.346,61.3538,4201.0
2015-09-01 11:00:00,79.28,79.29,79.27,79.27,12906.0,61.346,61.3538,61.3383,61.3383,12906.0
2015-09-01 11:10:00,79.27,79.3,79.27,79.3,34885.0,61.3383,61.3615,61.3383,61.3615,34885.0
2015-09-01 11:20:00,79.3,79.3,79.29,79.3,60926.0,61.3615,61.3615,61.3538,61.3615,60926.0
2015-09-01 11:30:00,79.29,79.3,79.29,79.3,5192.0,61.3538,61.3615,61.3538,61.3615,5192.0
2015-09-01 11:40:00,79.29,79.3,79.29,79.3,32643.0,61.3538,61.3615,61.3538,61.3615,32643.0
2015-09-01 11:50:00,79.3,79.32,79.29,79.31,66053.0,61.3615,61.377,61.3538,61.3692,66053.0
2015-09-01 12:00:00,79.31,79.31,79.3,79.3,3593.0,61.3692,61.3692,61.3615,61.3615,3593.0
2015-09-01 12:10:00,79.31,79.31,79.3,79.31,8972.0,61.3692,61.3692,61.3615,61.3692,8972.0
2015-09-01 12:20:00,79.31,79.31,79.28,79.29,30264.0,61.3692,61.3692,61.346,61.3538,30264.0
2015-09-01 12:30:00,79.28,79.29,79.27,79.27,8921.0,61.346,61.3538,61.3383,61.3383,8921.0
2015-09-01 12:40:00,79.27,79.28,79.27,79.27,12446.0,61.3383,61.346,61.3383,61.3383,12446.0
2015-09-01 12:50:00,79.27,79.3,79.27,79.3,6079.0,61.3383,61.3615,61.3383,61.3615,6079.0
2015-09-01 13:00:00,79.3,79.32,79.29,79.32,6760.0,61.3615,61.377,61.3538,61.377,6760.0
2015-09-01 13:10:00,79.31,79.32,79.31,79.32,16116.0,61.3692,61.377,61.3692,61.377,16116.0
2015-09-01 13:20:00,79.31,79.31,79.3,79.31,9258.0,61.3692,61.3692,61.3615,61.3692,9258.0
2015-09-01 13:30:00,79.31,79.32,79.31,79.32,3638.0,61.3692,61.377,61.3692,61.377,3638.0
2015-09-01 13:40:00,79.32,79.32,79.3,79.3,4343.0,61.377,61.377,61.3615,61.3615,4343.0
2015-09-01 13:50:00,79.3,79.32,79.29,79.32,12906.0,61.3615,61.377,61.3538,61.377,12906.0
2015-09-01 14:00:00,79.32,79.32,79.31,79.32,18360.0,61.377,61.377,61.3692,61.377,18360.0
2015-09-01 14:10:00,79.32,79.32,79.29,79.31,6432.0,61.377,61.377,61.3538,61.3692,6432.0
2015-09-01 14:20:00,79.3,79.31,79.29,79.31,14795.0,61.3615,61.3692,61.3538,61.3692,14795.0
2015-09-01 14:30:00,79.29,79.31,79.29,79.3,16327.0,61.3538,61.3692,61.3538,61.3615,16327.0
2015-09-01 14:40:00,79.31,79.31,79.3,79.31,10640.0,61.3692,61.3692,61.3615,61.3692,10640.0
2015-09-01 14:50:00,79.31,79.32,79.3,79.32,9330.0,61.3692,61.377,61.3615,61.377,9330.0
2015-09-01 15:00:00,79.31,79.32,79.31,79.32,9935.0,61.3692,61.377,61.3692,61.377,9935.0
2015-09-01 15:10:00,79.32,79.34,79.31,79.33,8235.0,61.377,61.3925,61.3692,61.3847,8235.0
2015-09-01 15:20:00,79.33,79.33,79.32,79.33,12481.0,61.3847,61.3847,61.377,61.3847,12481.0
2015-09-01 15:30:00,79.33,79.34,79.32,79.34,8534.0,61.3847,61.3925,61.377,61.3925,8534.0
2015-09-01 15:40:00,79.33,79.34,79.32,79.34,18210.0,61.3847,61.3925,61.377,61.3925,18210.0
2015-09-01 15:50:00,79.34,79.37,79.34,79.34,48615.0,61.3925,61.4157,61.3925,61.3925,48615.0
2015-09-02 09:30:00,79.33,79.34,79.3,79.33,6359.0,61.3847,61.3925,61.3615,61.3847,6359.0
2015-09-02 09:40:00,79.34,79.35,79.3,79.31,23278.0,61.3925,61.4002,61.3615,61.3692,23278.0
2015-09-02 09:50:00,79.32,79.32,79.31,79.32,3356.0,61.377,61.377,61.3692,61.377,3356.0
2015-09-02 10:00:00,79.33,79.36,79.32,79.34,49197.0,61.3847,61.4079,61.377,61.3925,49197.0
2015-09-02 10:10:00,79.34,79.34,79.32,79.33,9667.0,61.3925,61.3925,61.377,61.3847,9667.0
2015-09-02 10:20:00,79.34,79.34,79.32,79.33,3185.0,61.3925,61.3925,61.377,61.3847,3185.0
2015-09-02 10:30:00,79.33,79.35,79.33,79.34,3979.0,61.3847,61.4002,61.3847,61.3925,3979.0
2015-09-02 10:40:00,79.34,79.35,79.33,79.34,5630.0,61.3925,61.4002,61.3847,61.3925,5630.0
2015-09-02 10:50:00,79.34,79.37,79.33,79.36,8016.0,61.3925,61.4157,61.3847,61.4079,8016.0
2015-09-02 11:00:00,79.37,79.41,79.36,79.4,42185.0,61.4157,61.4466,61.4079,61.4389,42185.0
2015-09-02 11:10:00,79.4,79.4,79.39,79.39,28494.0,61.4389,61.4389,61.4311,61.4311,28494.0
2015-09-02 11:20:00,79.4,79.4,79.37,79.38,12266.0,61.4389,61.4389,61.4157,61.4234,12266.0
2015-09-02 11:30:00,79.37,79.39,79.37,79.38,21872.0,61.4157,61.4311,61.4157,61.4234,21872.0
2015-09-02 11:40:00,79.38,79.43,79.37,79.42,79015.0,61.4234,61.4621,61.4157,61.4544,79015.0
2015-09-02 11:50:00,79.42,79.42,79.41,79.41,5954.0,61.4544,61.4544,61.4466,61.4466,5954.0
2015-09-02 12:00:00,79.41,79.42,79.41,79.42,3546.0,61.4466,61.4544,61.4466,61.4544,3546.0
2015-09-02 12:10:00,79.41,79.45,79.41,79.45,414075.0,61.4466,61.4776,61.4466,61.4776,414075.0
2015-09-02 12:20:00,79.44,79.48,79.44,79.48,48867.0,61.4698,61.5008,61.4698,61.5008,48867.0
2015-09-02 12:30:00,79.47,79.48,79.47,79.47,13706.0,61.4931,61.5008,61.4931,61.4931,13706.0
2015-09-02 12:40:00,79.47,79.48,79.47,79.47,2939.0,61.4931,61.5008,61.4931,61.4931,2939.0
2015-09-02 12:50:00,79.47,79.48,79.47,79.47,2255.0,61.4931,61.5008,61.4931,61.4931,2255.0
2015-09-02 13:00:00,79.47,79.48,79.47,79.47,3805.0,61.4931,61.5008,61.4931,61.4931,3805.0
2015-09-02 13:10:00,79.47,79.48,79.44,79.44,7663.0,61.4931,61.5008,61.4698,61.4698,7663.0
2015-09-02 13:20:00,79.45,79.46,79.44,79.45,3602.0,61.4776,61.4853,61.4698,61.4776,3602.0
2015-09-02 13:30:00,79.45,79.46,79.45,79.46,9879.0,61.4776,61.4853,61.4776,61.4853,9879.0
2015-09-02 13:40:00,79.45,79.46,79.45,79.45,6048.0,61.4776,61.4853,61.4776,61.4776,6048.0
2015-09-02 13:50:00,79.46,79.46,79.45,79.45,3958.0,61.4853,61.4853,61.4776,61.4776,3958.0
2015-09-02 14:00:00,79.45,79.46,79.45,79.46,17278.0,61.4776,61.4853,61.4776,61.4853,17278.0
2015-09-02 14:10:00,79.46,79.46,79.44,79.45,55780.0,61.4853,61.4853,61.4698,61.4776,55780.0
2015-09-02 14:20:00,79.44,79.46,79.44,79.44,44996.0,61.4698,61.4853,61.4698,61.4698,44996.0
2015-09-02 14:30:00,79.44,79.46,79.43,79.44,996260.0,61.4698,61.4853,61.4621,61.4698,996260.0
2015-09-02 14:40:00,79.44,79.46,79.44,79.45,7116.0,61.4698,61.4853,61.4698,61.4776,7116.0
2015-09-02 14:50:00,79.45,79.46,79.44,79.45,13498.0,61.4776,61.4853,61.4698,61.4776,13498.0
2015-09-02 15:00:00,79.45,79.47,79.44,79.45,33038.0,61.4776,61.4931,61.4698,61.4776,33038.0
2015-09-02 15:10:00,79.44,79.45,79.44,79.45,11998.0,61.4698,61.4776,61.4698,61.4776,11998.0
2015-09-02 15:20:00,79.44,79.45,79.44,79.44,3580.0,61.4698,61.4776,61.4698,61.4698,3580.0
2015-09-02 15:30:00,79.45,79.46,79.44,79.46,22264.0,61.4776,61.4853,61.4698,61.4853,22264.0
2015-09-02 15:40:00,79.45,79.46,79.45,79.45,13633.0,61.4776,61.4853,61.4776,61.4776,13633.0
2015-09-02 15:50:00,79.45,79.46,79.43,79.43,46341.0,61.4776,61.4853,61.4621,61.4621,46341.0
2015-09-03 09:30:00,79.42,79.48,79.41,79.41,12472.0,61.4544,61.5008,61.4466,61.4466,12472.0
2015-09-03 09:40:00,79.43,79.47,79.42,79.46,6447.0,61.4621,61.4931,61.4544,61.4853,6447.0
2015-09-03 09:50:00,79.43,79.45,79.43,79.45,2976.0,61.4621,61.4776,61.4621,61.4776,2976.0
2015-09-03 10:00:00,79.46,79.47,79.46,79.47,6881.0,61.4853,61.4931,61.4853,61.4931,6881.0
2015-09-03 10:10:00,79.47,79.47,79.46,79.47,7562.0,61.4931,61.4931,61.4853,61.4931,7562.0
2015-09-03 10:20:00,79.46,79.47,79.46,79.47,6690.0,61.4853,61.4931,61.4853,61.4931,6690.0
2015-09-03 10:30:00,79.47,79.47,79.46,79.47,4225.0,61.4931,61.4931,61.4853,61.4931,4225.0
2015-09-03 10:40:00,79.47,79.47,79.44,79.45,2989.0,61.4931,61.4931,61.4698,61.4776,2989.0
2015-09-03 10:50:00,79.44,79.45,79.44,79.44,1948.0,61.4698,61.4776,61.4698,61.4698,1948.0
2015-09-03 11:00:00,79.45,79.45,79.44,79.45,7434.0,61.4776,61.4776,61.4698,61.4776,7434.0
2015-09-03 11:10:00,79.45,79.45,79.43,79.44,10847.0,61.4776,61.4776,61.4621,61.4698,10847.0
2015-09-03 11:20:00,79.44,79.45,79.44,79.44,4312.0,61.4698,61.4776,61.4698,61.4698,4312.0
2015-09-03 11:30:00,79.45,79.45,79.44,79.44,3569.0,61.4776,61.4776,61.4698,61.4698,3569.0
2015-09-03 11:40:00,79.44,79.47,79.44,79.47,9870.0,61.4698,61.4931,61.4698,61.4931,9870.0
2015-09-03 11:50:00,79.46,79.47,79.46,79.47,1557.0,61.4853,61.4931,61.4853,61.4931,1557.0
2015-09-03 12:00:00,79.46,79.47,79.46,79.47,1941.0,61.4853,61.4931,61.4853,61.4931,1941.0
2015-09-03 12:10:00,79.46,79.48,79.46,79.47,4090.0,61.4853,61.5008,61.4853,61.4931,4090.0
2015-09-03 12:20:00,79.47,79.48,79.47,79.48,5382.0,61.4931,61.5008,61.4931,61.5008,5382.0
2015-09-03 12:30:00,79.48,79.48,79.46,79.47,1930.0,61.5008,61.5008,61.4853,61.4931,1930.0
2015-09-03 12:40:00,79.46,79.47,79.42,79.45,90575.0,61.4853,61.4931,61.4544,61.4776,90575.0
2015-09-03 12:50:00,79.45,79.45,79.44,79.44,4733.0,61.4776,61.4776,61.4698,61.4698,4733.0
2015-09-03 13:00:00,79.44,79.45,79.44,79.45,5545.0,61.4698,61.4776,61.4698,61.4776,5545.0
2015-09-03 13:10:00,79.45,79.46,79.44,79.46,6147.0,61.4776,61.4853,61.4698,61.4853,6147.0
2015-09-03 13:20:00,79.45,79.46,79.45,79.46,3469.0,61.4776,61.4853,61.4776,61.4853,3469.0
2015-09-03 13:30:00,79.45,79.46,79.45,79.45,3737.0,61.4776,61.4853,61.4776,61.4776,3737.0
2015-09-03 13:40:00,79.45,79.46,79.45,79.45,17157.0,61.4776,61.4853,61.4776,61.4776,17157.0
2015-09-03 13:50:00,79.45,79.46,79.43,79.44,25034.0,61.4776,61.4853,61.4621,61.4698,25034.0
2015-09-03 14:00:00,79.44,79.45,79.44,79.45,23063.0,61.4698,61.4776,61.4698,61.4776,23063.0
2015-09-03 14:10:00,79.44,79.45,79.43,79.43,39890.0,61.4698,61.4776,61.4621,61.4621,39890.0
2015-09-03 14:20:00,79.44,79.48,79.43,79.46,38105.0,61.4698,61.5008,61.4621,61.4853,38105.0
2015-09-03 14:30:00,79.46,79.47,79.46,79.47,1919.0,61.4853,61.4931,61.4853,61.4931,1919.0
2015-09-03 14:40:00,79.47,79.47,79.46,79.47,3306.0,61.4931,61.4931,61.4853,61.4931,3306.0
2015-09-03 14:50:00,79.46,79.47,79.46,79.47,4652.0,61.4853,61.4931,61.4853,61.4931,4652.0
2015-09-03 15:00:00,79.46,79.47,79.46,79.46,6149.0,61.4853,61.4931,61.4853,61.4853,6149.0
2015-09-03 15:10:00,79.46,79.47,79.46,79.46,4789.0,61.4853,61.4931,61.4853,61.4853,4789.0
2015-09-03 15:20:00,79.46,79.47,79.46,79.46,5970.0,61.4853,61.4931,61.4853,61.4853,5970.0
2015-09-03 15:30:00,79.46,79.47,79.46,79.47,10124.0,61.4853,61.4931,61.4853,61.4931,10124.0
2015-09-03 15:40:00,79.47,79.52,79.45,79.51,30709.0,61.4931,61.5317,61.4776,61.524,30709.0
2015-09-03 15:50:00,79.52,79.55,79.51,79.53,59524.0,61.5317,61.555,61.524,61.5395,59524.0
2015-09-04 09:30:00,79.5,79.54,79.48,79.49,25280.0,61.5163,61.5472,61.5008,61.5085,25280.0
2015-09-04 09:40:00,79.51,79.52,79.45,79.45,8397.0,61.524,61.5317,61.4776,61.4776,8397.0
2015-09-04 09:50:00,79.48,79.5,79.47,79.47,6510.0,61.5008,61.5163,61.4931,61.4931,6510.0
2015-09-04 10:00:00,79.48,79.48,79.47,79.48,5247.0,61.5008,61.5008,61.4931,61.5008,5247.0
2015-09-04 10:10:00,79.47,79.48,79.47,79.47,8890.0,61.4931,61.5008,61.4931,61.4931,8890.0
2015-09-04 10:20:00,79.48,79.51,79.47,79.5,25226.0,61.5008,61.524,61.4931,61.5163,25226.0
2015-09-04 10:30:00,79.5,79.51,79.49,79.51,5236.0,61.5163,61.524,61.5085,61.524,5236.0
2015-09-04 10:40:00,79.51,79.51,79.5,79.51,5802.0,61.524,61.524,61.5163,61.524,5802.0
2015-09-04 10:50:00,79.5,79.51,79.5,79.5,2474.0,61.5163,61.524,61.5163,61.5163,2474.0
2015-09-04 11:00:00,79.51,79.53,79.5,79.52,3849.0,61.524,61.5395,61.5163,61.5317,3849.0
2015-09-04 11:10:00,79.53,79.54,79.52,79.54,6158.0,61.5395,61.5472,61.5317,61.5472,6158.0
2015-09-04 11:20:00,79.54,79.54,79.53,79.53,12850.0,61.5472,61.5472,61.5395,61.5395,12850.0
2015-09-04 11:30:00,79.54,79.54,79.53,79.53,3488.0,61.5472,61.5472,61.5395,61.5395,3488.0
2015-09-04 11:40:00,79.53,79.54,79.53,79.54,11038.0,61.5395,61.5472,61.5395,61.5472,11038.0
2015-09-04 11:50:00,79.53,79.54,79.51,79.52,17698.0,61.5395,61.5472,61.524,61.5317,17698.0
2015-09-04 12:00:00,79.53,79.54,79.52,79.53,10816.0,61.5395,61.5472,61.5317,61.5395,10816.0
2015-09-04 12:10:00,79.54,79.54,79.53,79.54,912.0,61.5472,61.5472,61.5395,61.5472,912.0
2015-09-04 12:20:00,79.54,79.54,79.53,79.53,9192.0,61.5472,61.5472,61.5395,61.5395,9192.0
2015-09-04 12:30:00,79.53,79.54,79.53,79.54,6360.0,61.5395,61.5472,61.5395,61.5472,6360.0
2015-09-04 12:40:00,79.54,79.54,79.53,79.54,2903.0,61.5472,61.5472,61.5395,61.5472,2903.0
2015-09-04 12:50:00,79.53,79.54,79.53,79.54,4612.0,61.5395,61.5472,61.5395,61.5472,4612.0
2015-09-04 13:00:00,79.54,79.55,79.53,79.55,2300.0,61.5472,61.555,61.5395,61.555,2300.0
2015-09-04 13:10:00,79.55,79.55,79.54,79.54,6716.0,61.555,61.555,61.5472,61.5472,6716.0
2015-09-04 13:20:00,79.54,79.55,79.54,79.55,5011.0,61.5472,61.555,61.5472,61.555,5011.0
2015-09-04 13:30:00,79.55,79.55,79.53,79.55,15800.0,61.555,61.555,61.5395,61.555,15800.0
2015-09-04 13:40:00,79.55,79.55,79.54,79.55,9265.0,61.555,61.555,61.5472,61.555,9265.0
2015-09-04 13:50:00,79.54,79.55,79.54,79.54,7245.0,61.5472,61.555,61.5472,61.5472,7245.0
2015-09-04 14:00:00,79.55,79.55,79.54,79.55,4400.0,61.555,61.555,61.5472,61.555,4400.0
2015-09-04 14:10:00,79.55,79.55,79.54,79.55,10805.0,61.555,61.555,61.5472,61.555,10805.0
2015-09-04 14:20:00,79.55,79.55,79.53,79.53,44987.0,61.555,61.555,61.5395,61.5395,44987.0
2015-09-04 14:30:00,79.53,79.55,79.53,79.54,9411.0,61.5395,61.555,61.5395,61.5472,9411.0
2015-09-04 14:40:00,79.55,79.55,79.52,79.52,10662.0,61.555,61.555,61.5317,61.5317,10662.0
2015-09-04 14:50:00,79.52,79.53,79.51,79.51,4765.0,61.5317,61.5395,61.524,61.524,4765.0
2015-09-04 15:00:00,79.52,79.52,79.51,79.52,6542.0,61.5317,61.5317,61.524,61.5317,6542.0
2015-09-04 15:10:00,79.52,79.52,79.51,79.51,21053.0,61.5317,61.5317,61.524,61.524,21053.0
2015-09-04 15:20:00,79.51,79.51,79.48,79.5,13085.0,61.524,61.524,61.5008,61.5163,13085.0
2015-09-04 15:30:00,79.49,79.51,79.49,79.51,4722.0,61.5085,61.524,61.5085,61.524,4722.0
2015-09-04 15:40:00,79.5,79.53,79.5,79.52,42943.0,61.5163,61.5395,61.5163,61.5317,42943.0
2015-09-04 15:50:00,79.52,79.57,79.49,79.49,116854.0,61.5317,61.5704,61.5085,61.5085,116854.0
2015-09-08 09:30:00,79.52,79.52,79.48,79.49,26894.0,61.5317,61.5317,61.5008,61.5085,26894.0
2015-09-08 09:40:00,79.49,79.5,79.48,79.5,2614.0,61.5085,61.5163,61.5008,61.5163,2614.0
2015-09-08 09:50:00,79.48,79.5,79.46,79.49,39240.0,61.5008,61.5163,61.4853,61.5085,39240.0
2015-09-08 10:00:00,79.49,79.49,79.47,79.48,4204.0,61.5085,61.5085,61.4931,61.5008,4204.0
2015-09-08 10:10:00,79.49,79.49,79.47,79.48,8997.0,61.5085,61.5085,61.4931,61.5008,8997.0
2015-09-08 10:20:00,79.48,79.49,79.47,79.48,3290.0,61.5008,61.5085,61.4931,61.5008,3290.0
2015-09-08 10:30:00,79.48,79.48,79.47,79.48,10728.0,61.5008,61.5008,61.4931,61.5008,10728.0
2015-09-08 10:40:00,79.48,79.49,79.47,79.48,11888.0,61.5008,61.5085,61.4931,61.5008,11888.0
2015-09-08 10:50:00,79.49,79.49,79.48,79.49,11352.0,61.5085,61.5085,61.5008,61.5085,11352.0
2015-09-08 11:00:00,79.5,79.5,79.49,79.5,14031.0,61.5163,61.5163,61.5085,61.5163,14031.0
2015-09-08 11:10:00,79.49,79.5,79.49,79.5,5778.0,61.5085,61.5163,61.5085,61.5163,5778.0
2015-09-08 11:20:00,79.5,79.51,79.49,79.49,18379.0,61.5163,61.524,61.5085,61.5085,18379.0
2015-09-08 11:30:00,79.51,79.51,79.49,79.49,5542.0,61.524,61.524,61.5085,61.5085,5542.0
2015-09-08 11:40:00,79.5,79.5,79.49,79.49,13276.0,61.5163,61.5163,61.5085,61.5085,13276.0
2015-09-08 11:50:00,79.49,79.5,79.48,79.48,7653.0,61.5085,61.5163,61.5008,61.5008,7653.0
2015-09-08 12:00:00,79.48,79.49,79.48,79.48,9481.0,61.5008,61.5085,61.5008,61.5008,9481.0
2015-09-08 12:10:00,79.48,79.49,79.48,79.49,5172.0,61.5008,61.5085,61.5008,61.5085,5172.0
2015-09-08 12:20:00,79.49,79.49,79.48,79.49,7356.0,61.5085,61.5085,61.5008,61.5085,7356.0
2015-09-08 12:30:00,79.49,79.49,79.48,79.49,5562.0,61.5085,61.5085,61.5008,61.5085,5562.0
2015-09-08 12:40:00,79.48,79.49,79.48,79.48,11579.0,61.5008,61.5085,61.5008,61.5008,11579.0
2015-09-08 12:50:00,79.48,79.49,79.48,79.48,4113.0,61.5008,61.5085,61.5008,61.5008,4113.0
2015-09-08 13:00:00,79.49,79.49,79.47,79.48,10597.0,61.5085,61.5085,61.4931,61.5008,10597.0
2015-09-08 13:10:00,79.47,79.48,79.47,79.48,6621.0,61.4931,61.5008,61.4931,61.5008,6621.0
2015-09-08 13:20:00,79.47,79.48,79.47,79.48,4263.0,61.4931,61.5008,61.4931,61.5008,4263.0
2015-09-08 13:30:00,79.47,79.49,79.47,79.48,11836.0,61.4931,61.5085,61.4931,61.5008,11836.0
2015-09-08 13:40:00,79.48,79.49,79.48,79.49,8736.0,61.5008,61.5085,61.5008,61.5085,8736.0
2015-09-08 13:50:00,79.48,79.49,79.48,79.48,9052.0,61.5008,61.5085,61.5008,61.5008,9052.0
2015-09-08 14:00:00,79.48,79.49,79.48,79.49,9247.0,61.5008,61.5085,61.5008,61.5085,9247.0
2015-09-08 14:10:00,79.48,79.5,79.48,79.49,17355.0,61.5008,61.5163,61.5008,61.5085,17355.0
2015-09-08 14:20:00,79.5,79.5,79.49,79.49,23367.0,61.5163,61.5163,61.5085,61.5085,23367.0
2015-09-08 14:30:00,79.5,79.5,79.49,79.49,13414.0,61.5163,61.5163,61.5085,61.5085,13414.0
2015-09-08 14:40:00,79.49,79.5,79.49,79.5,6662.0,61.5085,61.5163,61.5085,61.5163,6662.0
2015-09-08 14:50:00,79.5,79.5,79.49,79.5,38394.0,61.5163,61.5163,61.5085,61.5163,38394.0
2015-09-08 15:00:00,79.49,79.5,79.49,79.5,4138.0,61.5085,61.5163,61.5085,61.5163,4138.0
2015-09-08 15:10:00,79.5,79.5,79.49,79.49,6210.0,61.5163,61.5163,61.5085,61.5085,6210.0
2015-09-08 15:20:00,79.5,79.5,79.49,79.5,15288.0,61.5163,61.5163,61.5085,61.5163,15288.0
2015-09-08 15:30:00,79.49,79.5,79.49,79.5,43105.0,61.5085,61.5163,61.5085,61.5163,43105.0
2015-09-08 15:40:00,79.5,79.52,79.49,79.52,62709.0,61.5163,61.5317,61.5085,61.5317,62709.0
2015-09-08 15:50:00,79.52,79.54,79.52,79.52,137447.0,61.5317,61.5472,61.5317,61.5317,137447.0
2015-09-09 09:30:00,79.47,79.53,79.46,79.49,33210.0,61.4931,61.5395,61.4853,61.5085,33210.0
2015-09-09 09:40:00,79.5,79.53,79.48,79.48,15598.0,61.5163,61.5395,61.5008,61.5008,15598.0
2015-09-09 09:50:00,79.48,79.48,79.44,79.44,11773.0,61.5008,61.5008,61.4698,61.4698,11773.0
2015-09-09 10:00:00,79.44,79.48,79.44,79.45,13579.0,61.4698,61.5008,61.4698,61.4776,13579.0
2015-09-09 10:10:00,79.46,79.48,79.45,79.47,34159.0,61.4853,61.5008,61.4776,61.4931,34159.0
2015-09-09 10:20:00,79.48,79.48,79.47,79.48,7566.0,61.5008,61.5008,61.4931,61.5008,7566.0
2015-09-09 10:30:00,79.47,79.48,79.47,79.48,7160.0,61.4931,61.5008,61.4931,61.5008,7160.0
2015-09-09 10:40:00,79.48,79.48,79.47,79.47,9583.0,61.5008,61.5008,61.4931,61.4931,9583.0
2015-09-09 10:50:00,79.48,79.48,79.47,79.47,17485.0,61.5008,61.5008,61.4931,61.4931,17485.0
2015-09-09 11:00:00,79.48,79.5,79.48,79.5,15784.0,61.5008,61.5163,61.5008,61.5163,15784.0
2015-09-09 11:10:00,79.49,79.5,79.49,79.5,9531.0,61.5085,61.5163,61.5085,61.5163,9531.0
2015-09-09 11:20:00,79.5,79.5,79.48,79.5,11416.0,61.5163,61.5163,61.5008,61.5163,11416.0
2015-09-09 11:30:00,79.49,79.51,79.48,79.48,1850.0,61.5085,61.524,61.5008,61.5008,1850.0
2015-09-09 11:40:00,79.48,79.5,79.48,79.49,2681.0,61.5008,61.5163,61.5008,61.5085,2681.0
2015-09-09 11:50:00,79.48,79.51,79.48,79.51,11589.0,61.5008,61.524,61.5008,61.524,11589.0
2015-09-09 12:00:00,79.51,79.51,79.5,79.51,5919.0,61.524,61.524,61.5163,61.524,5919.0
2015-09-09 12:10:00,79.5,79.51,79.49,79.5,17834.0,61.5163,61.524,61.5085,61.5163,17834.0
2015-09-09 12:20:00,79.5,79.5,79.49,79.5,6928.0,61.5163,61.5163,61.5085,61.5163,6928.0
2015-09-09 12:30:00,79.49,79.5,79.49,79.49,5426.0,61.5085,61.5163,61.5085,61.5085,5426.0
2015-09-09 12:40:00,79.5,79.5,79.49,79.49,10826.0,61.5163,61.5163,61.5085,61.5085,10826.0
2015-09-09 12:50:00,79.5,79.5,79.49,79.5,8859.0,61.5163,61.5163,61.5085,61.5163,8859.0
2015-09-09 13:00:00,79.49,79.5,79.49,79.5,7685.0,61.5085,61.5163,61.5085,61.5163,7685.0
2015-09-09 13:10:00,79.49,79.51,79.49,79.5,9480.0,61.5085,61.524,61.5085,61.5163,9480.0
2015-09-09 13:20:00,79.51,79.51,79.5,79.5,5074.0,61.524,61.524,61.5163,61.5163,5074.0
2015-09-09 13:30:00,79.5,79.52,79.5,79.51,10025.0,61.5163,61.5317,61.5163,61.524,10025.0
2015-09-09 13:40:00,79.51,79.52,79.5,79.51,20740.0,61.524,61.5317,61.5163,61.524,20740.0
2015-09-09 13:50:00,79.52,79.52,79.5,79.5,10923.0,61.5317,61.5317,61.5163,61.5163,10923.0
2015-09-09 14:00:00,79.5,79.52,79.5,79.51,9948.0,61.5163,61.5317,61.5163,61.524,9948.0
2015-09-09 14:10:00,79.5,79.52,79.5,79.5,15808.0,61.5163,61.5317,61.5163,61.5163,15808.0
2015-09-09 14:20:00,79.51,79.51,79.49,79.49,7740.0,61.524,61.524,61.5085,61.5085,7740.0
2015-09-09 14:30:00,79.5,79.51,79.49,79.49,9613.0,61.5163,61.524,61.5085,61.5085,9613.0
2015-09-09 14:40:00,79.49,79.51,79.49,79.5,13388.0,61.5085,61.524,61.5085,61.5163,13388.0
2015-09-09 14:50:00,79.49,79.52,79.49,79.51,14869.0,61.5085,61.5317,61.5085,61.524,14869.0
2015-09-09 15:00:00,79.51,79.51,79.5,79.5,13902.0,61.524,61.524,61.5163,61.5163,13902.0
2015-09-09 15:10:00,79.5,79.51,79.48,79.48,9931.0,61.5163,61.524,61.5008,61.5008,9931.0
2015-09-09 15:20:00,79.49,79.49,79.48,79.48,10049.0,61.5085,61.5085,61.5008,61.5008,10049.0
2015-09-09 15:30:00,79.48,79.49,79.48,79.48,7756.0,61.5008,61.5085,61.5008,61.5008,7756.0
2015-09-09 15:40:00,79.48,79.49,79.48,79.48,19065.0,61.5008,61.5085,61.5008,61.5008,19065.0
2015-09-09 15:50:00,79.48,79.49,79.47,79.48,23032.0,61.5008,61.5085,61.4931,61.5008,23032.0
2015-09-10 09:30:00,79.47,79.48,79.46,79.46,11752.0,61.4931,61.5008,61.4853,61.4853,11752.0
2015-09-10 09:40:00,79.46,79.47,79.44,79.46,8152.0,61.4853,61.4931,61.4698,61.4853,8152.0
2015-09-10 09:50:00,79.45,79.46,79.45,79.45,12506.0,61.4776,61.4853,61.4776,61.4776,12506.0
2015-09-10 10:00:00,79.46,79.46,79.45,79.45,6168.0,61.4853,61.4853,61.4776,61.4776,6168.0
2015-09-10 10:10:00,79.45,79.46,79.45,79.46,5957.0,61.4776,61.4853,61.4776,61.4853,5957.0
2015-09-10 10:20:00,79.45,79.46,79.45,79.45,30636.0,61.4776,61.4853,61.4776,61.4776,30636.0
2015-09-10 10:30:00,79.46,79.46,79.45,79.45,9276.0,61.4853,61.4853,61.4776,61.4776,9276.0
2015-09-10 10:40:00,79.45,79.46,79.45,79.45,11122.0,61.4776,61.4853,61.4776,61.4776,11122.0
2015-09-10 10:50:00,79.45,79.46,79.45,79.46,9754.0,61.4776,61.4853,61.4776,61.4853,9754.0
2015-09-10 11:00:00,79.45,79.47,79.43,79.47,51703.0,61.4776,61.4931,61.4621,61.4931,51703.0
2015-09-10 11:10:00,79.46,79.48,79.46,79.47,24333.0,61.4853,61.5008,61.4853,61.4931,24333.0
2015-09-10 11:20:00,79.46,79.47,79.46,79.46,3940.0,61.4853,61.4931,61.4853,61.4853,3940.0
2015-09-10 11:30:00,79.46,79.48,79.46,79.48,6955.0,61.4853,61.5008,61.4853,61.5008,6955.0
2015-09-10 11:40:00,79.47,79.48,79.47,79.48,8135.0,61.4931,61.5008,61.4931,61.5008,8135.0
2015-09-10 11:50:00,79.48,79.48,79.45,79.45,8783.0,61.5008,61.5008,61.4776,61.4776,8783.0
2015-09-10 12:00:00,79.45,79.46,79.45,79.45,13575.0,61.4776,61.4853,61.4776,61.4776,13575.0
2015-09-10 12:10:00,79.45,79.46,79.45,79.45,8231.0,61.4776,61.4853,61.4776,61.4776,8231.0
2015-09-10 12:20:00,79.46,79.46,79.45,79.46,4550.0,61.4853,61.4853,61.4776,61.4853,4550.0
2015-09-10 12:30:00,79.45,79.47,79.45,79.46,7602.0,61.4776,61.4931,61.4776,61.4853,7602.0
2015-09-10 12:40:00,79.47,79.47,79.46,79.46,8534.0,61.4931,61.4931,61.4853,61.4853,8534.0
2015-09-10 12:50:00,79.47,79.47,79.45,79.47,18816.0,61.4931,61.4931,61.4776,61.4931,18816.0
2015-09-10 13:00:00,79.47,79.48,79.47,79.48,4957.0,61.4931,61.5008,61.4931,61.5008,4957.0
2015-09-10 13:10:00,79.48,79.48,79.47,79.47,11587.0,61.5008,61.5008,61.4931,61.4931,11587.0
2015-09-10 13:20:00,79.47,79.48,79.47,79.48,8202.0,61.4931,61.5008,61.4931,61.5008,8202.0
2015-09-10 13:30:00,79.48,79.48,79.46,79.46,16792.0,61.5008,61.5008,61.4853,61.4853,16792.0
2015-09-10 13:40:00,79.47,79.47,79.46,79.46,7140.0,61.4931,61.4931,61.4853,61.4853,7140.0
2015-09-10 13:50:00,79.47,79.47,79.45,79.46,19712.0,61.4931,61.4931,61.4776,61.4853,19712.0
2015-09-10 14:00:00,79.45,79.47,79.45,79.47,41885.0,61.4776,61.4931,61.4776,61.4931,41885.0
2015-09-10 14:10:00,79.47,79.47,79.46,79.46,8053.0,61.4931,61.4931,61.4853,61.4853,8053.0
2015-09-10 14:20:00,79.46,79.47,79.46,79.46,11334.0,61.4853,61.4931,61.4853,61.4853,11334.0
2015-09-10 14:30:00,79.47,79.47,79.45,79.45,16639.0,61.4931,61.4931,61.4776,61.4776,16639.0
2015-09-10 14:40:00,79.45,79.46,79.45,79.45,8483.0,61.4776,61.4853,61.4776,61.4776,8483.0
2015-09-10 14:50:00,79.45,79.46,79.45,79.45,14068.0,61.4776,61.4853,61.4776,61.4776,14068.0
2015-09-10 15:00:00,79.45,79.46,79.45,79.45,5794.0,61.4776,61.4853,61.4776,61.4776,5794.0
2015-09-10 15:10:00,79.45,79.46,79.45,79.45,33643.0,61.4776,61.4853,61.4776,61.4776,33643.0
2015-09-10 15:20:00,79.45,79.46,79.45,79.45,22150.0,61.4776,61.4853,61.4776,61.4776,22150.0
2015-09-10 15:30:00,79.45,79.48,79.45,79.48,17574.0,61.4776,61.5008,61.4776,61.5008,17574.0
2015-09-10 15:40:00,79.48,79.48,79.47,79.47,9865.0,61.5008,61.5008,61.4931,61.4931,9865.0
2015-09-10 15:50:00,79.48,79.48,79.45,79.45,12534.0,61.5008,61.5008,61.4776,61.4776,12534.0
2015-09-11 09:30:00,79.49,79.52,79.49,79.49,9894.0,61.5085,61.5317,61.5085,61.5085,9894.0
2015-09-11 09:40:00,79.52,79.52,79.47,79.5,3303.0,61.5317,61.5317,61.4931,61.5163,3303.0
2015-09-11 09:50:00,79.49,79.5,79.48,79.49,3228.0,61.5085,61.5163,61.5008,61.5085,3228.0
2015-09-11 10:00:00,79.5,79.54,79.5,79.5,1681.0,61.5163,61.5472,61.5163,61.5163,1681.0
2015-09-11 10:10:00,79.53,79.54,79.5,79.51,6392.0,61.5395,61.5472,61.5163,61.524,6392.0
2015-09-11 10:20:00,79.51,79.53,79.49,79.49,64487.0,61.524,61.5395,61.5085,61.5085,64487.0
2015-09-11 10:30:00,79.49,79.5,79.49,79.5,5817.0,61.5085,61.5163,61.5085,61.5163,5817.0
2015-09-11 10:40:00,79.49,79.5,79.48,79.48,15297.0,61.5085,61.5163,61.5008,61.5008,15297.0
2015-09-11 10:50:00,79.49,79.51,79.48,79.51,44415.0,61.5085,61.524,61.5008,61.524,44415.0
2015-09-11 11:00:00,79.5,79.51,79.49,79.49,47722.0,61.5163,61.524,61.5085,61.5085,47722.0
2015-09-11 11:10:00,79.5,79.5,79.49,79.5,7862.0,61.5163,61.5163,61.5085,61.5163,7862.0
2015-09-11 11:20:00,79.5,79.51,79.49,79.5,9268.0,61.5163,61.524,61.5085,61.5163,9268.0
2015-09-11 11:30:00,79.5,79.51,79.49,79.5,2882.0,61.5163,61.524,61.5085,61.5163,2882.0
2015-09-11 11:40:00,79.49,79.5,79.49,79.49,3637.0,61.5085,61.5163,61.5085,61.5085,3637.0
2015-09-11 11:50:00,79.5,79.5,79.49,79.5,6172.0,61.5163,61.5163,61.5085,61.5163,6172.0
2015-09-11 12:00:00,79.5,79.5,79.49,79.5,1054.0,61.5163,61.5163,61.5085,61.5163,1054.0
2015-09-11 12:10:00,79.5,79.5,79.49,79.5,2246.0,61.5163,61.5163,61.5085,61.5163,2246.0
2015-09-11 12:20:00,79.49,79.5,79.49,79.49,2328.0,61.5085,61.5163,61.5085,61.5085,2328.0
2015-09-11 12:30:00,79.49,79.49,79.48,79.48,1378.0,61.5085,61.5085,61.5008,61.5008,1378.0
2015-09-11 12:40:00,79.48,79.49,79.48,79.48,4509.0,61.5008,61.5085,61.5008,61.5008,4509.0
2015-09-11 12:50:00,79.48,79.49,79.48,79.48,4151.0,61.5008,61.5085,61.5008,61.5008,4151.0
2015-09-11 13:00:00,79.49,79.49,79.48,79.48,6732.0,61.5085,61.5085,61.5008,61.5008,6732.0
2015-09-11 13:10:00,79.48,79.5,79.48,79.49,3459.0,61.5008,61.5163,61.5008,61.5085,3459.0
2015-09-11 13:20:00,79.5,79.5,79.48,79.5,5637.0,61.5163,61.5163,61.5008,61.5163,5637.0
2015-09-11 13:30:00,79.5,79.5,79.49,79.5,6050.0,61.5163,61.5163,61.5085,61.5163,6050.0
2015-09-11 13:40:00,79.5,79.5,79.49,79.49,10563.0,61.5163,61.5163,61.5085,61.5085,10563.0
2015-09-11 13:50:00,79.49,79.5,79.49,79.5,5263.0,61.5085,61.5163,61.5085,61.5163,5263.0
2015-09-11 14:00:00,79.5,79.5,79.49,79.5,5166.0,61.5163,61.5163,61.5085,61.5163,5166.0
2015-09-11 14:10:00,79.5,79.52,79.49,79.51,54192.0,61.5163,61.5317,61.5085,61.524,54192.0
2015-09-11 14:20:00,79.52,79.52,79.51,79.52,4029.0,61.5317,61.5317,61.524,61.5317,4029.0
2015-09-11 14:30:00,79.52,79.52,79.51,79.52,18164.0,61.5317,61.5317,61.524,61.5317,18164.0
2015-09-11 14:40:00,79.51,79.52,79.51,79.52,14617.0,61.524,61.5317,61.524,61.5317,14617.0
2015-09-11 14:50:00,79.52,79.52,79.51,79.52,5054.0,61.5317,61.5317,61.524,61.5317,5054.0
2015-09-11 15:00:00,79.51,79.52,79.51,79.51,11045.0,61.524,61.5317,61.524,61.524,11045.0
2015-09-11 15:10:00,79.52,79.52,79.51,79.52,3260.0,61.5317,61.5317,61.524,61.5317,3260.0
2015-09-11 15:20:00,79.52,79.52,79.51,79.51,7240.0,61.5317,61.5317,61.524,61.524,7240.0
2015-09-11 15:30:00,79.52,79.53,79.51,79.52,21630.0,61.5317,61.5395,61.524,61.5317,21630.0
2015-09-11 15:40:00,79.53,79.53,79.52,79.53,9033.0,61.5395,61.5395,61.5317,61.5395,9033.0
2015-09-11 15:50:00,79.52,79.53,79.52,79.53,15445.0,61.5317,61.5395,61.5317,61.5395,15445.0
2015-09-14 09:30:00,79.5,79.55,79.5,79.55,20604.0,61.5163,61.555,61.5163,61.555,20604.0
2015-09-14 09:40:00,79.5,79.54,79.5,79.53,1942.0,61.5163,61.5472,61.5163,61.5395,1942.0
2015-09-14 09:50:00,79.5,79.53,79.5,79.52,6541.0,61.5163,61.5395,61.5163,61.5317,6541.0
2015-09-14 10:00:00,79.51,79.53,79.5,79.52,8421.0,61.524,61.5395,61.5163,61.5317,8421.0
2015-09-14 10:10:00,79.53,79.53,79.48,79.51,49264.0,61.5395,61.5395,61.5008,61.524,49264.0
2015-09-14 10:20:00,79.51,79.52,79.5,79.52,10954.0,61.524,61.5317,61.5163,61.5317,10954.0
2015-09-14 10:30:00,79.52,79.53,79.51,79.53,9601.0,61.5317,61.5395,61.524,61.5395,9601.0
2015-09-14 10:40:00,79.54,79.54,79.52,79.53,6845.0,61.5472,61.5472,61.5317,61.5395,6845.0
2015-09-14 10:50:00,79.53,79.54,79.51,79.52,7425.0,61.5395,61.5472,61.524,61.5317,7425.0
2015-09-14 11:00:00,79.51,79.52,79.51,79.52,3595.0,61.524,61.5317,61.524,61.5317,3595.0
2015-09-14 11:10:00,79.52,79.53,79.51,79.52,2236.0,61.5317,61.5395,61.524,61.5317,2236.0
2015-09-14 11:20:00,79.52,79.52,79.51,79.52,7110.0,61.5317,61.5317,61.524,61.5317,7110.0
2015-09-14 11:30:00,79.5,79.53,79.5,79.53,4711.0,61.5163,61.5395,61.5163,61.5395,4711.0
2015-09-14 11:40:00,79.53,79.54,79.52,79.53,3347.0,61.5395,61.5472,61.5317,61.5395,3347.0
2015-09-14 11:50:00,79.54,79.54,79.53,79.54,3209.0,61.5472,61.5472,61.5395,61.5472,3209.0
2015-09-14 12:00:00,79.54,79.54,79.53,79.54,6702.0,61.5472,61.5472,61.5395,61.5472,6702.0
2015-09-14 12:10:00,79.53,79.54,79.53,79.54,2156.0,61.5395,61.5472,61.5395,61.5472,2156.0
2015-09-14 12:20:00,79.53,79.55,79.53,79.55,26935.0,61.5395,61.555,61.5395,61.555,26935.0
2015-09-14 12:30:00,79.55,79.55,79.54,79.55,1401.0,61.555,61.555,61.5472,61.555,1401.0
2015-09-14 12:40:00,79.54,79.55,79.54,79.55,5572.0,61.5472,61.555,61.5472,61.555,5572.0
2015-09-14 12:50:00,79.55,79.55,79.53,79.54,6329.0,61.555,61.555,61.5395,61.5472,6329.0
2015-09-14 13:00:00,79.55,79.55,79.54,79.55,2090.0,61.555,61.555,61.5472,61.555,2090.0
2015-09-14 13:10:00,79.55,79.55,79.54,79.54,7081.0,61.555,61.555,61.5472,61.5472,7081.0
2015-09-14 13:20:00,79.55,79.55,79.54,79.55,3654.0,61.555,61.555,61.5472,61.555,3654.0
2015-09-14 13:30:00,79.55,79.55,79.54,79.55,6176.0,61.555,61.555,61.5472,61.555,6176.0
2015-09-14 13:40:00,79.55,79.55,79.54,79.54,2016.0,61.555,61.555,61.5472,61.5472,2016.0
2015-09-14 13:50:00,79.55,79.55,79.51,79.51,24250.0,61.555,61.555,61.524,61.524,24250.0
2015-09-14 14:00:00,79.52,79.53,79.51,79.53,11668.0,61.5317,61.5395,61.524,61.5395,11668.0
2015-09-14 14:10:00,79.53,79.53,79.51,79.52,6908.0,61.5395,61.5395,61.524,61.5317,6908.0
2015-09-14 14:20:00,79.51,79.52,79.51,79.52,14527.0,61.524,61.5317,61.524,61.5317,14527.0
2015-09-14 14:30:00,79.52,79.54,79.52,79.53,11428.0,61.5317,61.5472,61.5317,61.5395,11428.0
2015-09-14 14:40:00,79.54,79.54,79.52,79.52,6260.0,61.5472,61.5472,61.5317,61.5317,6260.0
2015-09-14 14:50:00,79.52,79.53,79.52,79.52,6014.0,61.5317,61.5395,61.5317,61.5317,6014.0
2015-09-14 15:00:00,79.53,79.53,79.52,79.52,3963.0,61.5395,61.5395,61.5317,61.5317,3963.0
2015-09-14 15:10:00,79.53,79.53,79.5,79.52,86274.0,61.5395,61.5395,61.5163,61.5317,86274.0
2015-09-14 15:20:00,79.52,79.52,79.51,79.52,10450.0,61.5317,61.5317,61.524,61.5317,10450.0
2015-09-14 15:30:00,79.51,79.52,79.51,79.51,8923.0,61.524,61.5317,61.524,61.524,8923.0
2015-09-14 15:40:00,79.51,79.52,79.51,79.51,19506.0,61.524,61.5317,61.524,61.524,19506.0
2015-09-14 15:50:00,79.52,79.52,79.5,79.51,16867.0,61.5317,61.5317,61.5163,61.524,16867.0
2015-09-15 09:30:00,79.46,79.5,79.44,79.49,11116.0,61.4853,61.5163,61.4698,61.5085,11116.0
2015-09-15 09:40:00,79.49,79.5,79.45,79.47,5496.0,61.5085,61.5163,61.4776,61.4931,5496.0
2015-09-15 09:50:00,79.48,79.49,79.44,79.45,6090.0,61.5008,61.5085,61.4698,61.4776,6090.0
2015-09-15 10:00:00,79.43,79.47,79.43,79.43,57907.0,61.4621,61.4931,61.4621,61.4621,57907.0
2015-09-15 10:10:00,79.45,79.46,79.43,79.44,5980.0,61.4776,61.4853,61.4621,61.4698,5980.0
2015-09-15 10:20:00,79.44,79.47,79.43,79.45,14249.0,61.4698,61.4931,61.4621,61.4776,14249.0
2015-09-15 10:30:00,79.44,79.45,79.43,79.43,5450.0,61.4698,61.4776,61.4621,61.4621,5450.0
2015-09-15 10:40:00,79.44,79.45,79.42,79.44,2507.0,61.4698,61.4776,61.4544,61.4698,2507.0
2015-09-15 10:50:00,79.45,79.45,79.41,79.41,5203.0,61.4776,61.4776,61.4466,61.4466,5203.0
2015-09-15 11:00:00,79.41,79.42,79.4,79.41,15986.0,61.4466,61.4544,61.4389,61.4466,15986.0
2015-09-15 11:10:00,79.41,79.42,79.4,79.41,5223.0,61.4466,61.4544,61.4389,61.4466,5223.0
2015-09-15 11:20:00,79.4,79.42,79.4,79.41,6175.0,61.4389,61.4544,61.4389,61.4466,6175.0
2015-09-15 11:30:00,79.41,79.42,79.39,79.41,4183.0,61.4466,61.4544,61.4311,61.4466,4183.0
2015-09-15 11:40:00,79.4,79.41,79.4,79.4,3181.0,61.4389,61.4466,61.4389,61.4389,3181.0
2015-09-15 11:50:00,79.4,79.41,79.39,79.39,3781.0,61.4389,61.4466,61.4311,61.4311,3781.0
2015-09-15 12:00:00,79.39,79.41,79.39,79.4,5127.0,61.4311,61.4466,61.4311,61.4389,5127.0
2015-09-15 12:10:00,79.41,79.41,79.39,79.39,12919.0,61.4466,61.4466,61.4311,61.4311,12919.0
2015-09-15 12:20:00,79.39,79.39,79.37,79.37,7494.0,61.4311,61.4311,61.4157,61.4157,7494.0
2015-09-15 12:30:00,79.37,79.37,79.34,79.35,14846.0,61.4157,61.4157,61.3925,61.4002,14846.0
2015-09-15 12:40:00,79.35,79.35,79.34,79.35,13233.0,61.4002,61.4002,61.3925,61.4002,13233.0
2015-09-15 12:50:00,79.35,79.35,79.34,79.35,1696.0,61.4002,61.4002,61.3925,61.4002,1696.0
2015-09-15 13:00:00,79.34,79.35,79.34,79.35,4696.0,61.3925,61.4002,61.3925,61.4002,4696.0
2015-09-15 13:10:00,79.35,79.35,79.3,79.31,11070.0,61.4002,61.4002,61.3615,61.3692,11070.0
2015-09-15 13:20:00,79.31,79.32,79.3,79.31,11934.0,61.3692,61.377,61.3615,61.3692,11934.0
2015-09-15 13:30:00,79.32,79.32,79.31,79.31,6763.0,61.377,61.377,61.3692,61.3692,6763.0
2015-09-15 13:40:00,79.31,79.32,79.31,79.32,6874.0,61.3692,61.377,61.3692,61.377,6874.0
2015-09-15 13:50:00,79.33,79.33,79.32,79.32,3617.0,61.3847,61.3847,61.377,61.377,3617.0
2015-09-15 14:00:00,79.32,79.34,79.32,79.34,4791.0,61.377,61.3925,61.377,61.3925,4791.0
2015-09-15 14:10:00,79.34,79.34,79.32,79.34,2368.0,61.3925,61.3925,61.377,61.3925,2368.0
2015-09-15 14:20:00,79.33,79.34,79.32,79.32,3596.0,61.3847,61.3925,61.377,61.377,3596.0
2015-09-15 14:30:00,79.32,79.34,79.32,79.32,27496.0,61.377,61.3925,61.377,61.377,27496.0
2015-09-15 14:40:00,79.32,79.33,79.32,79.33,4208.0,61.377,61.3847,61.377,61.3847,4208.0
2015-09-15 14:50:00,79.33,79.33,79.29,79.31,26914.0,61.3847,61.3847,61.3538,61.3692,26914.0
2015-09-15 15:00:00,79.3,79.31,79.29,79.29,6835.0,61.3615,61.3692,61.3538,61.3538,6835.0
2015-09-15 15:10:00,79.29,79.3,79.29,79.3,8194.0,61.3538,61.3615,61.3538,61.3615,8194.0
2015-09-15 15:20:00,79.3,79.3,79.29,79.3,9290.0,61.3615,61.3615,61.3538,61.3615,9290.0
2015-09-15 15:30:00,79.29,79.3,79.29,79.3,8288.0,61.3538,61.3615,61.3538,61.3615,8288.0
2015-09-15 15:40:00,79.29,79.3,79.29,79.3,10092.0,61.3538,61.3615,61.3538,61.3615,10092.0
2015-09-15 15:50:00,79.3,79.3,79.29,79.3,10037.0,61.3615,61.3615,61.3538,61.3615,10037.0
2015-09-16 09:30:00,79.35,79.36,79.29,79.35,11647.0,61.4002,61.4079,61.3538,61.4002,11647.0
2015-09-16 09:40:00,79.32,79.34,79.27,79.3,7185.0,61.377,61.3925,61.3383,61.3615,7185.0
2015-09-16 09:50:00,79.29,79.35,79.29,79.32,57872.0,61.3538,61.4002,61.3538,61.377,57872.0
2015-09-16 10:00:00,79.3,79.35,79.3,79.34,3056.0,61.3615,61.4002,61.3615,61.3925,3056.0
2015-09-16 10:10:00,79.29,79.34,79.29,79.33,5648.0,61.3538,61.3925,61.3538,61.3847,5648.0
2015-09-16 10:20:00,79.33,79.35,79.32,79.34,2519.0,61.3847,61.4002,61.377,61.3925,2519.0
2015-09-16 10:30:00,79.34,79.35,79.33,79.35,9920.0,61.3925,61.4002,61.3847,61.4002,9920.0
2015-09-16 10:40:00,79.33,79.35,79.33,79.35,2573.0,61.3847,61.4002,61.3847,61.4002,2573.0
2015-09-16 10:50:00,79.33,79.35,79.31,79.33,20639.0,61.3847,61.4002,61.3692,61.3847,20639.0
2015-09-16 11:00:00,79.33,79.35,79.31,79.32,29357.0,61.3847,61.4002,61.3692,61.377,29357.0
2015-09-16 11:10:00,79.35,79.35,79.32,79.33,5442.0,61.4002,61.4002,61.377,61.3847,5442.0
2015-09-16 11:20:00,79.34,79.35,79.32,79.34,3119.0,61.3925,61.4002,61.377,61.3925,3119.0
2015-09-16 11:30:00,79.35,79.35,79.32,79.35,17391.0,61.4002,61.4002,61.377,61.4002,17391.0
2015-09-16 11:40:00,79.34,79.35,79.34,79.35,4406.0,61.3925,61.4002,61.3925,61.4002,4406.0
2015-09-16 11:50:00,79.35,79.36,79.34,79.35,4722.0,61.4002,61.4079,61.3925,61.4002,4722.0
2015-09-16 12:00:00,79.34,79.36,79.34,79.35,3401.0,61.3925,61.4079,61.3925,61.4002,3401.0
2015-09-16 12:10:00,79.35,79.35,79.34,79.35,5603.0,61.4002,61.4002,61.3925,61.4002,5603.0
2015-09-16 12:20:00,79.35,79.35,79.34,79.35,5142.0,61.4002,61.4002,61.3925,61.4002,5142.0
2015-09-16 12:30:00,79.35,79.35,79.34,79.35,3873.0,61.4002,61.4002,61.3925,61.4002,3873.0
2015-09-16 12:40:00,79.34,79.35,79.33,79.33,4014.0,61.3925,61.4002,61.3847,61.3847,4014.0
2015-09-16 12:50:00,79.34,79.34,79.33,79.33,4074.0,61.3925,61.3925,61.3847,61.3847,4074.0
2015-09-16 13:00:00,79.33,79.34,79.33,79.34,12989.0,61.3847,61.3925,61.3847,61.3925,12989.0
2015-09-16 13:10:00,79.34,79.34,79.33,79.34,3742.0,61.3925,61.3925,61.3847,61.3925,3742.0
2015-09-16 13:20:00,79.34,79.34,79.32,79.33,9235.0,61.3925,61.3925,61.377,61.3847,9235.0
2015-09-16 13:30:00,79.33,79.34,79.33,79.34,5767.0,61.3847,61.3925,61.3847,61.3925,5767.0
2015-09-16 13:40:00,79.34,79.34,79.3,79.33,75010.0,61.3925,61.3925,61.3615,61.3847,75010.0
2015-09-16 13:50:00,79.32,79.33,79.32,79.33,5858.0,61.377,61.3847,61.377,61.3847,5858.0
2015-09-16 14:00:00,79.32,79.33,79.3,79.31,6558.0,61.377,61.3847,61.3615,61.3692,6558.0
2015-09-16 14:10:00,79.32,79.32,79.3,79.31,2539.0,61.377,61.377,61.3615,61.3692,2539.0
2015-09-16 14:20:00,79.3,79.32,79.3,79.31,9483.0,61.3615,61.377,61.3615,61.3692,9483.0
2015-09-16 14:30:00,79.31,79.32,79.3,79.3,5032.0,61.3692,61.377,61.3615,61.3615,5032.0
2015-09-16 14:40:00,79.32,79.32,79.3,79.3,6872.0,61.377,61.377,61.3615,61.3615,6872.0
2015-09-16 14:50:00,79.3,79.31,79.28,79.28,12650.0,61.3615,61.3692,61.346,61.346,12650.0
2015-09-16 15:00:00,79.29,79.31,79.28,79.31,10677.0,61.3538,61.3692,61.346,61.3692,10677.0
2015-09-16 15:10:00,79.31,79.31,79.29,79.3,5689.0,61.3692,61.3692,61.3538,61.3615,5689.0
2015-09-16 15:20:00,79.3,79.3,79.29,79.3,3459.0,61.3615,61.3615,61.3538,61.3615,3459.0
2015-09-16 15:30:00,79.3,79.31,79.29,79.31,9363.0,61.3615,61.3692,61.3538,61.3692,9363.0
2015-09-16 15:40:00,79.31,79.31,79.29,79.3,11810.0,61.3692,61.3692,61.3538,61.3615,11810.0
2015-09-16 15:50:00,79.3,79.31,79.25,79.3,43088.0,61.3615,61.3692,61.3228,61.3615,43088.0
2015-09-17 09:30:00,79.24,79.3,79.22,79.3,11844.0,61.3151,61.3615,61.2996,61.3615,11844.0
2015-09-17 09:40:00,79.28,79.29,79.25,79.29,3929.0,61.346,61.3538,61.3228,61.3538,3929.0
2015-09-17 09:50:00,79.27,79.29,79.24,79.25,32379.0,61.3383,61.3538,61.3151,61.3228,32379.0
2015-09-17 10:00:00,79.25,79.25,79.24,79.24,10265.0,61.3228,61.3228,61.3151,61.3151,10265.0
2015-09-17 10:10:00,79.25,79.25,79.24,79.25,3544.0,61.3228,61.3228,61.3151,61.3228,3544.0
2015-09-17 10:20:00,79.24,79.25,79.24,79.24,7944.0,61.3151,61.3228,61.3151,61.3151,7944.0
2015-09-17 10:30:00,79.24,79.25,79.24,79.24,5682.0,61.3151,61.3228,61.3151,61.3151,5682.0
2015-09-17 10:40:00,79.24,79.25,79.24,79.24,9177.0,61.3151,61.3228,61.3151,61.3151,9177.0
2015-09-17 10:50:00,79.24,79.25,79.24,79.24,12135.0,61.3151,61.3228,61.3151,61.3151,12135.0
2015-09-17 11:00:00,79.26,79.27,79.25,79.27,2374.0,61.3306,61.3383,61.3228,61.3383,2374.0
2015-09-17 11:10:00,79.26,79.28,79.26,79.26,2562.0,61.3306,61.346,61.3306,61.3306,2562.0
2015-09-17 11:20:00,79.28,79.28,79.26,79.27,1165.0,61.346,61.346,61.3306,61.3383,1165.0
2015-09-17 11:30:00,79.26,79.28,79.26,79.28,300.0,61.3306,61.346,61.3306,61.346,300.0
2015-09-17 11:40:00,79.28,79.29,79.28,79.29,1925.0,61.346,61.3538,61.346,61.3538,1925.0
2015-09-17 11:50:00,79.28,79.29,79.28,79.28,1231.0,61.346,61.3538,61.346,61.346,1231.0
2015-09-17 12:00:00,79.28,79.29,79.26,79.26,431.0,61.346,61.3538,61.3306,61.3306,431.0
2015-09-17 12:10:00,79.28,79.28,79.25,79.26,4352.0,61.346,61.346,61.3228,61.3306,4352.0
2015-09-17 12:20:00,79.26,79.26,79.23,79.24,12071.0,61.3306,61.3306,61.3073,61.3151,12071.0
2015-09-17 12:30:00,79.25,79.25,79.23,79.24,3567.0,61.3228,61.3228,61.3073,61.3151,3567.0
2015-09-17 12:40:00,79.23,79.24,79.23,79.24,3726.0,61.3073,61.3151,61.3073,61.3151,3726.0
2015-09-17 12:50:00,79.24,79.25,79.22,79.23,6621.0,61.3151,61.3228,61.2996,61.3073,6621.0
2015-09-17 13:00:00,79.25,79.27,79.24,79.26,1724.0,61.3228,61.3383,61.3151,61.3306,1724.0
2015-09-17 13:10:00,79.26,79.27,79.26,79.27,5332.0,61.3306,61.3383,61.3306,61.3383,5332.0
2015-09-17 13:20:00,79.26,79.29,79.26,79.28,1720.0,61.3306,61.3538,61.3306,61.346,1720.0
2015-09-17 13:30:00,79.29,79.32,79.29,79.31,10509.0,61.3538,61.377,61.3538,61.3692,10509.0
2015-09-17 13:40:00,79.31,79.33,79.31,79.33,2395.0,61.3692,61.3847,61.3692,61.3847,2395.0
2015-09-17 13:50:00,79.32,79.37,79.32,79.34,17474.0,61.377,61.4157,61.377,61.3925,17474.0
2015-09-17 14:00:00,79.35,79.48,79.35,79.45,13892.0,61.4002,61.5008,61.4002,61.4776,13892.0
2015-09-17 14:10:00,79.44,79.46,79.43,79.46,32968.0,61.4698,61.4853,61.4621,61.4853,32968.0
2015-09-17 14:20:00,79.46,79.47,79.44,79.45,14483.0,61.4853,61.4931,61.4698,61.4776,14483.0
2015-09-17 14:30:00,79.46,79.48,79.43,79.48,5206.0,61.4853,61.5008,61.4621,61.5008,5206.0
2015-09-17 14:40:00,79.48,79.54,79.46,79.53,21614.0,61.5008,61.5472,61.4853,61.5395,21614.0
2015-09-17 14:50:00,79.53,79.54,79.52,79.53,5681.0,61.5395,61.5472,61.5317,61.5395,5681.0
2015-09-17 15:00:00,79.52,79.53,79.51,79.51,9129.0,61.5317,61.5395,61.524,61.524,9129.0
2015-09-17 15:10:00,79.53,79.53,79.51,79.53,6586.0,61.5395,61.5395,61.524,61.5395,6586.0
2015-09-17 15:20:00,79.53,79.55,79.52,79.54,4706.0,61.5395,61.555,61.5317,61.5472,4706.0
2015-09-17 15:30:00,79.54,79.54,79.52,79.52,10824.0,61.5472,61.5472,61.5317,61.5317,10824.0
2015-09-17 15:40:00,79.54,79.55,79.53,79.55,4341.0,61.5472,61.555,61.5395,61.555,4341.0
2015-09-17 15:50:00,79.55,79.56,79.54,79.56,8747.0,61.555,61.5627,61.5472,61.5627,8747.0
2015-09-18 09:30:00,79.57,79.57,79.53,79.55,7121.0,61.5704,61.5704,61.5395,61.555,7121.0
2015-09-18 09:40:00,79.56,79.56,79.53,79.56,56633.0,61.5627,61.5627,61.5395,61.5627,56633.0
2015-09-18 09:50:00,79.53,79.56,79.53,79.53,5807.0,61.5395,61.5627,61.5395,61.5395,5807.0
2015-09-18 10:00:00,79.54,79.57,79.54,79.56,6839.0,61.5472,61.5704,61.5472,61.5627,6839.0
2015-09-18 10:10:00,79.57,79.58,79.56,79.57,12438.0,61.5704,61.5782,61.5627,61.5704,12438.0
2015-09-18 10:20:00,79.56,79.57,79.55,79.55,8124.0,61.5627,61.5704,61.555,61.555,8124.0
2015-09-18 10:30:00,79.56,79.56,79.55,79.55,4131.0,61.5627,61.5627,61.555,61.555,4131.0
2015-09-18 10:40:00,79.55,79.56,79.54,79.54,5407.0,61.555,61.5627,61.5472,61.5472,5407.0
2015-09-18 10:50:00,79.55,79.55,79.53,79.53,7410.0,61.555,61.555,61.5395,61.5395,7410.0
2015-09-18 11:00:00,79.54,79.54,79.51,79.52,5016.0,61.5472,61.5472,61.524,61.5317,5016.0
2015-09-18 11:10:00,79.52,79.54,79.51,79.53,12824.0,61.5317,61.5472,61.524,61.5395,12824.0
2015-09-18 11:20:00,79.52,79.53,79.51,79.52,7139.0,61.5317,61.5395,61.524,61.5317,7139.0
2015-09-18 11:30:00,79.52,79.53,79.52,79.53,7545.0,61.5317,61.5395,61.5317,61.5395,7545.0
2015-09-18 11:40:00,79.53,79.53,79.51,79.52,1377.0,61.5395,61.5395,61.524,61.5317,1377.0
2015-09-18 11:50:00,79.51,79.54,79.51,79.54,6850.0,61.524,61.5472,61.524,61.5472,6850.0
2015-09-18 12:00:00,79.53,79.53,79.51,79.51,6931.0,61.5395,61.5395,61.524,61.524,6931.0
2015-09-18 12:10:00,79.53,79.55,79.51,79.55,5764.0,61.5395,61.555,61.524,61.555,5764.0
2015-09-18 12:20:00,79.55,79.55,79.54,79.55,1060.0,61.555,61.555,61.5472,61.555,1060.0
2015-09-18 12:30:00,79.55,79.56,79.53,79.53,9289.0,61.555,61.5627,61.5395,61.5395,9289.0
2015-09-18 12:40:00,79.53,79.56,79.52,79.56,67741.0,61.5395,61.5627,61.5317,61.5627,67741.0
2015-09-18 12:50:00,79.56,79.57,79.53,79.56,36059.0,61.5627,61.5704,61.5395,61.5627,36059.0
2015-09-18 13:00:00,79.56,79.57,79.54,79.56,11395.0,61.5627,61.5704,61.5472,61.5627,11395.0
2015-09-18 13:10:00,79.55,79.56,79.54,79.56,9869.0,61.555,61.5627,61.5472,61.5627,9869.0
2015-09-18 13:20:00,79.56,79.56,79.55,79.56,2723.0,61.5627,61.5627,61.555,61.5627,2723.0
2015-09-18 13:30:00,79.55,79.56,79.55,79.56,2508.0,61.555,61.5627,61.555,61.5627,2508.0
2015-09-18 13:40:00,79.56,79.56,79.54,79.56,4936.0,61.5627,61.5627,61.5472,61.5627,4936.0
2015-09-18 13:50:00,79.56,79.57,79.54,79.56,9886.0,61.5627,61.5704,61.5472,61.5627,9886.0
2015-09-18 14:00:00,79.56,79.57,79.56,79.57,9287.0,61.5627,61.5704,61.5627,61.5704,9287.0
2015-09-18 14:10:00,79.57,79.57,79.56,79.56,10089.0,61.5704,61.5704,61.5627,61.5627,10089.0
2015-09-18 14:20:00,79.56,79.57,79.56,79.56,8177.0,61.5627,61.5704,61.5627,61.5627,8177.0
2015-09-18 14:30:00,79.56,79.57,79.56,79.57,5256.0,61.5627,61.5704,61.5627,61.5704,5256.0
2015-09-18 14:40:00,79.57,79.58,79.56,79.56,5486.0,61.5704,61.5782,61.5627,61.5627,5486.0
2015-09-18 14:50:00,79.56,79.57,79.56,79.57,13376.0,61.5627,61.5704,61.5627,61.5704,13376.0
2015-09-18 15:00:00,79.57,79.57,79.56,79.57,7858.0,61.5704,61.5704,61.5627,61.5704,7858.0
2015-09-18 15:10:00,79.57,79.57,79.54,79.56,24767.0,61.5704,61.5704,61.5472,61.5627,24767.0
2015-09-18 15:20:00,79.54,79.56,79.54,79.56,10064.0,61.5472,61.5627,61.5472,61.5627,10064.0
2015-09-18 15:30:00,79.56,79.57,79.55,79.56,16782.0,61.5627,61.5704,61.555,61.5627,16782.0
2015-09-18 15:40:00,79.56,79.56,79.55,79.56,26298.0,61.5627,61.5627,61.555,61.5627,26298.0
2015-09-18 15:50:00,79.56,79.57,79.55,79.56,15672.0,61.5627,61.5704,61.555,61.5627,15672.0
2015-09-21 09:30:00,79.54,79.54,79.53,79.53,18800.0,61.5472,61.5472,61.5395,61.5395,18800.0
2015-09-21 09:40:00,79.52,79.54,79.52,79.54,10103.0,61.5317,61.5472,61.5317,61.5472,10103.0
2015-09-21 09:50:00,79.52,79.54,79.52,79.52,6202.0,61.5317,61.5472,61.5317,61.5317,6202.0
2015-09-21 10:00:00,79.53,79.54,79.52,79.52,2888.0,61.5395,61.5472,61.5317,61.5317,2888.0
2015-09-21 10:10:00,79.53,79.54,79.52,79.52,4701.0,61.5395,61.5472,61.5317,61.5317,4701.0
2015-09-21 10:20:00,79.52,79.53,79.52,79.52,2157.0,61.5317,61.5395,61.5317,61.5317,2157.0
2015-09-21 10:30:00,79.53,79.53,79.52,79.53,20350.0,61.5395,61.5395,61.5317,61.5395,20350.0
2015-09-21 10:40:00,79.52,79.53,79.5,79.51,71297.0,61.5317,61.5395,61.5163,61.524,71297.0
2015-09-21 10:50:00,79.52,79.52,79.51,79.51,9648.0,61.5317,61.5317,61.524,61.524,9648.0
2015-09-21 11:00:00,79.52,79.52,79.5,79.5,7427.0,61.5317,61.5317,61.5163,61.5163,7427.0
2015-09-21 11:10:00,79.51,79.52,79.5,79.52,9542.0,61.524,61.5317,61.5163,61.5317,9542.0
2015-09-21 11:20:00,79.52,79.52,79.51,79.51,11309.0,61.5317,61.5317,61.524,61.524,11309.0
2015-09-21 11:30:00,79.52,79.53,79.51,79.53,12384.0,61.5317,61.5395,61.524,61.5395,12384.0
2015-09-21 11:40:00,79.53,79.53,79.51,79.51,9232.0,61.5395,61.5395,61.524,61.524,9232.0
2015-09-21 11:50:00,79.53,79.53,79.52,79.53,4298.0,61.5395,61.5395,61.5317,61.5395,4298.0
2015-09-21 12:00:00,79.52,79.53,79.52,79.53,5132.0,61.5317,61.5395,61.5317,61.5395,5132.0
2015-09-21 12:10:00,79.53,79.53,79.52,79.53,3055.0,61.5395,61.5395,61.5317,61.5395,3055.0
2015-09-21 12:20:00,79.53,79.53,79.52,79.52,3392.0,61.5395,61.5395,61.5317,61.5317,3392.0
2015-09-21 12:30:00,79.52,79.53,79.52,79.53,20519.0,61.5317,61.5395,61.5317,61.5395,20519.0
2015-09-21 12:40:00,79.52,79.53,79.52,79.52,2073.0,61.5317,61.5395,61.5317,61.5317,2073.0
2015-09-21 12:50:00,79.53,79.53,79.52,79.52,5139.0,61.5395,61.5395,61.5317,61.5317,5139.0
2015-09-21 13:00:00,79.53,79.53,79.52,79.53,14513.0,61.5395,61.5395,61.5317,61.5395,14513.0
2015-09-21 13:10:00,79.53,79.53,79.52,79.52,3466.0,61.5395,61.5395,61.5317,61.5317,3466.0
2015-09-21 13:20:00,79.53,79.53,79.52,79.53,17416.0,61.5395,61.5395,61.5317,61.5395,17416.0
2015-09-21 13:30:00,79.53,79.53,79.52,79.53,3807.0,61.5395,61.5395,61.5317,61.5395,3807.0
2015-09-21 13:40:00,79.52,79.53,79.51,79.52,16031.0,61.5317,61.5395,61.524,61.5317,16031.0
2015-09-21 13:50:00,79.52,79.52,79.51,79.52,16709.0,61.5317,61.5317,61.524,61.5317,16709.0
2015-09-21 14:00:00,79.52,79.52,79.51,79.51,11156.0,61.5317,61.5317,61.524,61.524,11156.0
2015-09-21 14:10:00,79.51,79.52,79.51,79.52,1738.0,61.524,61.5317,61.524,61.5317,1738.0
2015-09-21 14:20:00,79.52,79.52,79.51,79.51,4024.0,61.5317,61.5317,61.524,61.524,4024.0
2015-09-21 14:30:00,79.51,79.52,79.51,79.51,14987.0,61.524,61.5317,61.524,61.524,14987.0
2015-09-21 14:40:00,79.51,79.52,79.51,79.51,6116.0,61.524,61.5317,61.524,61.524,6116.0
2015-09-21 14:50:00,79.52,79.53,79.51,79.52,16262.0,61.5317,61.5395,61.524,61.5317,16262.0
2015-09-21 15:00:00,79.53,79.53,79.52,79.52,6443.0,61.5395,61.5395,61.5317,61.5317,6443.0
2015-09-21 15:10:00,79.53,79.53,79.52,79.52,3794.0,61.5395,61.5395,61.5317,61.5317,3794.0
2015-09-21 15:20:00,79.53,79.56,79.52,79.55,24205.0,61.5395,61.5627,61.5317,61.555,24205.0
2015-09-21 15:30:00,79.54,79.55,79.54,79.55,6159.0,61.5472,61.555,61.5472,61.555,6159.0
2015-09-21 15:40:00,79.55,79.55,79.54,79.54,4446.0,61.555,61.555,61.5472,61.5472,4446.0
2015-09-21 15:50:00,79.54,79.55,79.51,79.51,48535.0,61.5472,61.555,61.524,61.524,48535.0
2015-09-22 09:30:00,79.57,79.58,79.55,79.55,20894.0,61.5704,61.5782,61.555,61.555,20894.0
2015-09-22 09:40:00,79.58,79.58,79.56,79.57,5652.0,61.5782,61.5782,61.5627,61.5704,5652.0
2015-09-22 09:50:00,79.58,79.58,79.56,79.56,1701.0,61.5782,61.5782,61.5627,61.5627,1701.0
2015-09-22 10:00:00,79.57,79.58,79.56,79.58,3825.0,61.5704,61.5782,61.5627,61.5782,3825.0
2015-09-22 10:10:00,79.57,79.59,79.57,79.58,6632.0,61.5704,61.5859,61.5704,61.5782,6632.0
2015-09-22 10:20:00,79.59,79.59,79.58,79.59,4973.0,61.5859,61.5859,61.5782,61.5859,4973.0
2015-09-22 10:30:00,79.58,79.59,79.58,79.59,5055.0,61.5782,61.5859,61.5782,61.5859,5055.0
2015-09-22 10:40:00,79.59,79.59,79.58,79.59,5273.0,61.5859,61.5859,61.5782,61.5859,5273.0
2015-09-22 10:50:00,79.59,79.59,79.58,79.59,6839.0,61.5859,61.5859,61.5782,61.5859,6839.0
2015-09-22 11:00:00,79.59,79.59,79.58,79.59,5409.0,61.5859,61.5859,61.5782,61.5859,5409.0
2015-09-22 11:10:00,79.59,79.6,79.58,79.6,34317.0,61.5859,61.5936,61.5782,61.5936,34317.0
2015-09-22 11:20:00,79.6,79.6,79.59,79.59,6973.0,61.5936,61.5936,61.5859,61.5859,6973.0
2015-09-22 11:30:00,79.59,79.6,79.58,79.59,61130.0,61.5859,61.5936,61.5782,61.5859,61130.0
2015-09-22 11:40:00,79.59,79.6,79.57,79.6,58816.0,61.5859,61.5936,61.5704,61.5936,58816.0
2015-09-22 11:50:00,79.6,79.6,79.59,79.59,10515.0,61.5936,61.5936,61.5859,61.5859,10515.0
2015-09-22 12:00:00,79.6,79.6,79.59,79.6,10031.0,61.5936,61.5936,61.5859,61.5936,10031.0
2015-09-22 12:10:00,79.6,79.6,79.59,79.59,7107.0,61.5936,61.5936,61.5859,61.5859,7107.0
2015-09-22 12:20:00,79.59,79.6,79.59,79.59,4959.0,61.5859,61.5936,61.5859,61.5859,4959.0
2015-09-22 12:30:00,79.59,79.6,79.59,79.6,3450.0,61.5859,61.5936,61.5859,61.5936,3450.0
2015-09-22 12:40:00,79.6,79.6,79.59,79.6,9659.0,61.5936,61.5936,61.5859,61.5936,9659.0
2015-09-22 12:50:00,79.6,79.63,79.59,79.63,19793.0,61.5936,61.6169,61.5859,61.6169,19793.0
2015-09-22 13:00:00,79.64,79.64,79.62,79.62,6338.0,61.6246,61.6246,61.6091,61.6091,6338.0
2015-09-22 13:10:00,79.63,79.63,79.62,79.62,3588.0,61.6169,61.6169,61.6091,61.6091,3588.0
2015-09-22 13:20:00,79.63,79.63,79.62,79.63,11742.0,61.6169,61.6169,61.6091,61.6169,11742.0
2015-09-22 13:30:00,79.63,79.63,79.62,79.62,4689.0,61.6169,61.6169,61.6091,61.6091,4689.0
2015-09-22 13:40:00,79.62,79.63,79.62,79.62,10881.0,61.6091,61.6169,61.6091,61.6091,10881.0
2015-09-22 13:50:00,79.63,79.64,79.62,79.63,7446.0,61.6169,61.6246,61.6091,61.6169,7446.0
2015-09-22 14:00:00,79.63,79.64,79.63,79.64,16123.0,61.6169,61.6246,61.6169,61.6246,16123.0
2015-09-22 14:10:00,79.63,79.64,79.63,79.64,6803.0,61.6169,61.6246,61.6169,61.6246,6803.0
2015-09-22 14:20:00,79.63,79.64,79.63,79.64,9518.0,61.6169,61.6246,61.6169,61.6246,9518.0
2015-09-22 14:30:00,79.64,79.64,79.63,79.64,9644.0,61.6246,61.6246,61.6169,61.6246,9644.0
2015-09-22 14:40:00,79.64,79.64,79.63,79.63,13938.0,61.6246,61.6246,61.6169,61.6169,13938.0
2015-09-22 14:50:00,79.63,79.64,79.63,79.64,11682.0,61.6169,61.6246,61.6169,61.6246,11682.0
2015-09-22 15:00:00,79.64,79.64,79.61,79.61,32533.0,61.6246,61.6246,61.6014,61.6014,32533.0
2015-09-22 15:10:00,79.61,79.61,79.6,79.61,9963.0,61.6014,61.6014,61.5936,61.6014,9963.0
2015-09-22 15:20:00,79.61,79.61,79.6,79.6,4938.0,61.6014,61.6014,61.5936,61.5936,4938.0
2015-09-22 15:30:00,79.6,79.61,79.6,79.61,6727.0,61.5936,61.6014,61.5936,61.6014,6727.0
2015-09-22 15:40:00,79.6,79.62,79.6,79.61,11836.0,61.5936,61.6091,61.5936,61.6014,11836.0
2015-09-22 15:50:00,79.61,79.62,79.6,79.62,9241.0,61.6014,61.6091,61.5936,61.6091,9241.0
2015-09-23 09:30:00,79.64,79.64,79.61,79.61,10706.0,61.6246,61.6246,61.6014,61.6014,10706.0
2015-09-23 09:40:00,79.6,79.63,79.59,79.6,19134.0,61.5936,61.6169,61.5859,61.5936,19134.0
2015-09-23 09:50:00,79.61,79.63,79.59,79.59,2616.0,61.6014,61.6169,61.5859,61.5859,2616.0
2015-09-23 10:00:00,79.63,79.63,79.59,79.59,101289.0,61.6169,61.6169,61.5859,61.5859,101289.0
2015-09-23 10:10:00,79.62,79.62,79.57,79.6,4329.0,61.6091,61.6091,61.5704,61.5936,4329.0
2015-09-23 10:20:00,79.6,79.6,79.57,79.57,1640.0,61.5936,61.5936,61.5704,61.5704,1640.0
2015-09-23 10:30:00,79.58,79.6,79.56,79.6,13137.0,61.5782,61.5936,61.5627,61.5936,13137.0
2015-09-23 10:40:00,79.6,79.61,79.59,79.6,6704.0,61.5936,61.6014,61.5859,61.5936,6704.0
2015-09-23 10:50:00,79.6,79.61,79.6,79.61,2198.0,61.5936,61.6014,61.5936,61.6014,2198.0
2015-09-23 11:00:00,79.6,79.61,79.6,79.6,12042.0,61.5936,61.6014,61.5936,61.5936,12042.0
2015-09-23 11:10:00,79.61,79.61,79.6,79.61,1533.0,61.6014,61.6014,61.5936,61.6014,1533.0
2015-09-23 11:20:00,79.61,79.63,79.6,79.62,5982.0,61.6014,61.6169,61.5936,61.6091,5982.0
2015-09-23 11:30:00,79.62,79.63,79.62,79.62,2611.0,61.6091,61.6169,61.6091,61.6091,2611.0
2015-09-23 11:40:00,79.61,79.63,79.61,79.63,4614.0,61.6014,61.6169,61.6014,61.6169,4614.0
2015-09-23 11:50:00,79.62,79.63,79.61,79.62,3575.0,61.6091,61.6169,61.6014,61.6091,3575.0
2015-09-23 12:00:00,79.62,79.63,79.61,79.63,1928.0,61.6091,61.6169,61.6014,61.6169,1928.0
2015-09-23 12:10:00,79.63,79.63,79.61,79.63,4546.0,61.6169,61.6169,61.6014,61.6169,4546.0
2015-09-23 12:20:00,79.62,79.63,79.62,79.63,6600.0,61.6091,61.6169,61.6091,61.6169,6600.0
2015-09-23 12:30:00,79.63,79.64,79.61,79.62,4555.0,61.6169,61.6246,61.6014,61.6091,4555.0
2015-09-23 12:40:00,79.6,79.62,79.6,79.62,3842.0,61.5936,61.6091,61.5936,61.6091,3842.0
2015-09-23 12:50:00,79.61,79.62,79.61,79.62,1805.0,61.6014,61.6091,61.6014,61.6091,1805.0
2015-09-23 13:00:00,79.62,79.62,79.61,79.62,3463.0,61.6091,61.6091,61.6014,61.6091,3463.0
2015-09-23 13:10:00,79.62,79.62,79.61,79.62,2434.0,61.6091,61.6091,61.6014,61.6091,2434.0
2015-09-23 13:20:00,79.61,79.62,79.6,79.6,3158.0,61.6014,61.6091,61.5936,61.5936,3158.0
2015-09-23 13:30:00,79.61,79.62,79.6,79.62,7400.0,61.6014,61.6091,61.5936,61.6091,7400.0
2015-09-23 13:40:00,79.62,79.62,79.6,79.6,6070.0,61.6091,61.6091,61.5936,61.5936,6070.0
2015-09-23 13:50:00,79.6,79.62,79.6,79.61,19023.0,61.5936,61.6091,61.5936,61.6014,19023.0
2015-09-23 14:00:00,79.61,79.62,79.6,79.61,9395.0,61.6014,61.6091,61.5936,61.6014,9395.0
2015-09-23 14:10:00,79.62,79.62,79.6,79.62,9310.0,61.6091,61.6091,61.5936,61.6091,9310.0
2015-09-23 14:20:00,79.61,79.62,79.6,79.6,5358.0,61.6014,61.6091,61.5936,61.5936,5358.0
2015-09-23 14:30:00,79.62,79.62,79.6,79.61,6759.0,61.6091,61.6091,61.5936,61.6014,6759.0
2015-09-23 14:40:00,79.6,79.62,79.6,79.62,2714.0,61.5936,61.6091,61.5936,61.6091,2714.0
2015-09-23 14:50:00,79.62,79.64,79.6,79.62,14295.0,61.6091,61.6246,61.5936,61.6091,14295.0
2015-09-23 15:00:00,79.63,79.64,79.61,79.61,14859.0,61.6169,61.6246,61.6014,61.6014,14859.0
2015-09-23 15:10:00,79.61,79.62,79.6,79.61,7354.0,61.6014,61.6091,61.5936,61.6014,7354.0
2015-09-23 15:20:00,79.61,79.62,79.61,79.61,8390.0,61.6014,61.6091,61.6014,61.6014,8390.0
2015-09-23 15:30:00,79.62,79.62,79.61,79.62,7111.0,61.6091,61.6091,61.6014,61.6091,7111.0
2015-09-23 15:40:00,79.62,79.62,79.61,79.62,9296.0,61.6091,61.6091,61.6014,61.6091,9296.0
2015-09-23 15:50:00,79.62,79.62,79.59,79.61,6353.0,61.6091,61.6091,61.5859,61.6014,6353.0
2015-09-24 09:30:00,79.68,79.68,79.63,79.65,7476.0,61.6555,61.6555,61.6169,61.6323,7476.0
2015-09-24 09:40:00,79.65,79.66,79.64,79.65,7960.0,61.6323,61.6401,61.6246,61.6323,7960.0
2015-09-24 09:50:00,79.64,79.66,79.64,79.65,2661.0,61.6246,61.6401,61.6246,61.6323,2661.0
2015-09-24 10:00:00,79.65,79.66,79.63,79.64,20940.0,61.6323,61.6401,61.6169,61.6246,20940.0
2015-09-24 10:10:00,79.64,79.65,79.63,79.64,106694.0,61.6246,61.6323,61.6169,61.6246,106694.0
2015-09-24 10:20:00,79.65,79.65,79.64,79.64,7768.0,61.6323,61.6323,61.6246,61.6246,7768.0
2015-09-24 10:30:00,79.64,79.65,79.63,79.64,5873.0,61.6246,61.6323,61.6169,61.6246,5873.0
2015-09-24 10:40:00,79.64,79.65,79.64,79.65,1157.0,61.6246,61.6323,61.6246,61.6323,1157.0
2015-09-24 10:50:00,79.64,79.65,79.63,79.64,6812.0,61.6246,61.6323,61.6169,61.6246,6812.0
2015-09-24 11:00:00,79.63,79.64,79.63,79.63,7200.0,61.6169,61.6246,61.6169,61.6169,7200.0
2015-09-24 11:10:00,79.63,79.64,79.63,79.63,3680.0,61.6169,61.6246,61.6169,61.6169,3680.0
2015-09-24 11:20:00,79.63,79.64,79.63,79.63,29725.0,61.6169,61.6246,61.6169,61.6169,29725.0
2015-09-24 11:30:00,79.63,79.64,79.63,79.64,5520.0,61.6169,61.6246,61.6169,61.6246,5520.0
2015-09-24 11:40:00,79.64,79.64,79.63,79.63,5399.0,61.6246,61.6246,61.6169,61.6169,5399.0
2015-09-24 11:50:00,79.63,79.65,79.61,79.61,27501.0,61.6169,61.6323,61.6014,61.6014,27501.0
2015-09-24 12:00:00,79.61,79.62,79.61,79.62,10996.0,61.6014,61.6091,61.6014,61.6091,10996.0
2015-09-24 12:10:00,79.61,79.62,79.61,79.61,4280.0,61.6014,61.6091,61.6014,61.6014,4280.0
2015-09-24 12:20:00,79.61,79.63,79.61,79.63,4267.0,61.6014,61.6169,61.6014,61.6169,4267.0
2015-09-24 12:30:00,79.63,79.63,79.61,79.63,9029.0,61.6169,61.6169,61.6014,61.6169,9029.0
2015-09-24 12:40:00,79.63,79.63,79.62,79.63,1146.0,61.6169,61.6169,61.6091,61.6169,1146.0
2015-09-24 12:50:00,79.63,79.64,79.62,79.64,3527.0,61.6169,61.6246,61.6091,61.6246,3527.0
2015-09-24 13:00:00,79.64,79.64,79.63,79.63,1997.0,61.6246,61.6246,61.6169,61.6169,1997.0
2015-09-24 13:10:00,79.64,79.64,79.62,79.64,3256.0,61.6246,61.6246,61.6091,61.6246,3256.0
2015-09-24 13:20:00,79.62,79.64,79.62,79.62,5375.0,61.6091,61.6246,61.6091,61.6091,5375.0
2015-09-24 13:30:00,79.63,79.63,79.62,79.63,4892.0,61.6169,61.6169,61.6091,61.6169,4892.0
2015-09-24 13:40:00,79.62,79.63,79.62,79.63,5865.0,61.6091,61.6169,61.6091,61.6169,5865.0
2015-09-24 13:50:00,79.62,79.64,79.62,79.63,3781.0,61.6091,61.6246,61.6091,61.6169,3781.0
2015-09-24 14:00:00,79.63,79.65,79.63,79.65,8092.0,61.6169,61.6323,61.6169,61.6323,8092.0
2015-09-24 14:10:00,79.65,79.66,79.64,79.65,10746.0,61.6323,61.6401,61.6246,61.6323,10746.0
2015-09-24 14:20:00,79.66,79.66,79.62,79.64,4638.0,61.6401,61.6401,61.6091,61.6246,4638.0
2015-09-24 14:30:00,79.64,79.64,79.62,79.63,9828.0,61.6246,61.6246,61.6091,61.6169,9828.0
2015-09-24 14:40:00,79.64,79.64,79.62,79.62,3504.0,61.6246,61.6246,61.6091,61.6091,3504.0
2015-09-24 14:50:00,79.64,79.64,79.62,79.62,2841.0,61.6246,61.6246,61.6091,61.6091,2841.0
2015-09-24 15:00:00,79.63,79.63,79.62,79.62,5952.0,61.6169,61.6169,61.6091,61.6091,5952.0
2015-09-24 15:10:00,79.63,79.63,79.62,79.62,2601.0,61.6169,61.6169,61.6091,61.6091,2601.0
2015-09-24 15:20:00,79.62,79.63,79.62,79.63,5444.0,61.6091,61.6169,61.6091,61.6169,5444.0
2015-09-24 15:30:00,79.62,79.63,79.61,79.62,8959.0,61.6091,61.6169,61.6014,61.6091,8959.0
2015-09-24 15:40:00,79.62,79.63,79.61,79.63,14292.0,61.6091,61.6169,61.6014,61.6169,14292.0
2015-09-24 15:50:00,79.63,79.64,79.61,79.62,57016.0,61.6169,61.6246,61.6014,61.6091,57016.0
2015-09-25 09:30:00,79.57,79.59,79.55,79.55,12116.0,61.5704,61.5859,61.555,61.555,12116.0
2015-09-25 09:40:00,79.55,79.59,79.55,79.59,3748.0,61.555,61.5859,61.555,61.5859,3748.0
2015-09-25 09:50:00,79.58,79.59,79.55,79.58,3722.0,61.5782,61.5859,61.555,61.5782,3722.0
2015-09-25 10:00:00,79.56,79.58,79.56,79.58,2108.0,61.5627,61.5782,61.5627,61.5782,2108.0
2015-09-25 10:10:00,79.58,79.62,79.57,79.59,5529.0,61.5782,61.6091,61.5704,61.5859,5529.0
2015-09-25 10:20:00,79.59,79.59,79.56,79.57,5990.0,61.5859,61.5859,61.5627,61.5704,5990.0
2015-09-25 10:30:00,79.57,79.58,79.53,79.54,26328.0,61.5704,61.5782,61.5395,61.5472,26328.0
2015-09-25 10:40:00,79.54,79.54,79.53,79.54,16768.0,61.5472,61.5472,61.5395,61.5472,16768.0
2015-09-25 10:50:00,79.54,79.54,79.53,79.54,6849.0,61.5472,61.5472,61.5395,61.5472,6849.0
2015-09-25 11:00:00,79.53,79.54,79.53,79.54,4299.0,61.5395,61.5472,61.5395,61.5472,4299.0
2015-09-25 11:10:00,79.54,79.54,79.53,79.54,16974.0,61.5472,61.5472,61.5395,61.5472,16974.0
2015-09-25 11:20:00,79.53,79.54,79.53,79.54,4087.0,61.5395,61.5472,61.5395,61.5472,4087.0
2015-09-25 11:30:00,79.53,79.53,79.5,79.5,4273.0,61.5395,61.5395,61.5163,61.5163,4273.0
2015-09-25 11:40:00,79.51,79.51,79.48,79.5,21239.0,61.524,61.524,61.5008,61.5163,21239.0
2015-09-25 11:50:00,79.5,79.51,79.49,79.51,200047.0,61.5163,61.524,61.5085,61.524,200047.0
2015-09-25 12:00:00,79.51,79.52,79.5,79.51,1496.0,61.524,61.5317,61.5163,61.524,1496.0
2015-09-25 12:10:00,79.52,79.52,79.51,79.52,4058.0,61.5317,61.5317,61.524,61.5317,4058.0
2015-09-25 12:20:00,79.52,79.52,79.51,79.52,1543.0,61.5317,61.5317,61.524,61.5317,1543.0
2015-09-25 12:30:00,79.51,79.54,79.51,79.54,6701.0,61.524,61.5472,61.524,61.5472,6701.0
2015-09-25 12:40:00,79.54,79.54,79.53,79.54,3250.0,61.5472,61.5472,61.5395,61.5472,3250.0
2015-09-25 12:50:00,79.54,79.54,79.52,79.53,6918.0,61.5472,61.5472,61.5317,61.5395,6918.0
2015-09-25 13:00:00,79.54,79.55,79.53,79.55,3239.0,61.5472,61.555,61.5395,61.555,3239.0
2015-09-25 13:10:00,79.54,79.55,79.54,79.54,3602.0,61.5472,61.555,61.5472,61.5472,3602.0
2015-09-25 13:20:00,79.55,79.55,79.53,79.53,5116.0,61.555,61.555,61.5395,61.5395,5116.0
2015-09-25 13:30:00,79.53,79.54,79.53,79.53,2222.0,61.5395,61.5472,61.5395,61.5395,2222.0
2015-09-25 13:40:00,79.52,79.54,79.51,79.53,34035.0,61.5317,61.5472,61.524,61.5395,34035.0
2015-09-25 13:50:00,79.52,79.53,79.52,79.52,7089.0,61.5317,61.5395,61.5317,61.5317,7089.0
2015-09-25 14:00:00,79.54,79.55,79.53,79.55,4435.0,61.5472,61.555,61.5395,61.555,4435.0
2015-09-25 14:10:00,79.55,79.55,79.54,79.55,10060.0,61.555,61.555,61.5472,61.555,10060.0
2015-09-25 14:20:00,79.54,79.55,79.54,79.55,4159.0,61.5472,61.555,61.5472,61.555,4159.0
2015-09-25 14:30:00,79.55,79.55,79.52,79.52,18721.0,61.555,61.555,61.5317,61.5317,18721.0
2015-09-25 14:40:00,79.53,79.53,79.52,79.52,2513.0,61.5395,61.5395,61.5317,61.5317,2513.0
2015-09-25 14:50:00,79.52,79.53,79.52,79.53,9204.0,61.5317,61.5395,61.5317,61.5395,9204.0
2015-09-25 15:00:00,79.53,79.54,79.52,79.54,8815.0,61.5395,61.5472,61.5317,61.5472,8815.0
2015-09-25 15:10:00,79.54,79.54,79.52,79.52,31972.0,61.5472,61.5472,61.5317,61.5317,31972.0
2015-09-25 15:20:00,79.52,79.52,79.51,79.51,10453.0,61.5317,61.5317,61.524,61.524,10453.0
2015-09-25 15:30:00,79.51,79.53,79.51,79.52,5729.0,61.524,61.5395,61.524,61.5317,5729.0
2015-09-25 15:40:00,79.53,79.54,79.52,79.54,9268.0,61.5395,61.5472,61.5317,61.5472,9268.0
2015-09-25 15:50:00,79.55,79.92,79.53,79.55,156648.0,61.555,61.8413,61.5395,61.555,156648.0
2015-09-28 09:30:00,79.52,79.54,79.5,79.53,26963.0,61.5317,61.5472,61.5163,61.5395,26963.0
2015-09-28 09:40:00,79.53,79.54,79.52,79.53,4307.0,61.5395,61.5472,61.5317,61.5395,4307.0
2015-09-28 09:50:00,79.52,79.54,79.52,79.54,5106.0,61.5317,61.5472,61.5317,61.5472,5106.0
2015-09-28 10:00:00,79.53,79.58,79.52,79.56,6043.0,61.5395,61.5782,61.5317,61.5627,6043.0
2015-09-28 10:10:00,79.58,79.59,79.57,79.58,1163.0,61.5782,61.5859,61.5704,61.5782,1163.0
2015-09-28 10:20:00,79.57,79.59,79.56,79.56,6265.0,61.5704,61.5859,61.5627,61.5627,6265.0
2015-09-28 10:30:00,79.56,79.58,79.56,79.56,4116.0,61.5627,61.5782,61.5627,61.5627,4116.0
2015-09-28 10:40:00,79.56,79.57,79.56,79.56,64879.0,61.5627,61.5704,61.5627,61.5627,64879.0
2015-09-28 10:50:00,79.56,79.57,79.55,79.55,5263.0,61.5627,61.5704,61.555,61.555,5263.0
2015-09-28 11:00:00,79.54,79.55,79.54,79.55,4109.0,61.5472,61.555,61.5472,61.555,4109.0
2015-09-28 11:10:00,79.55,79.55,79.54,79.54,11112.0,61.555,61.555,61.5472,61.5472,11112.0
2015-09-28 11:20:00,79.55,79.55,79.54,79.55,4302.0,61.555,61.555,61.5472,61.555,4302.0
2015-09-28 11:30:00,79.54,79.55,79.54,79.54,3989.0,61.5472,61.555,61.5472,61.5472,3989.0
2015-09-28 11:40:00,79.55,79.55,79.54,79.55,4587.0,61.555,61.555,61.5472,61.555,4587.0
2015-09-28 11:50:00,79.55,79.55,79.53,79.54,17763.0,61.555,61.555,61.5395,61.5472,17763.0
2015-09-28 12:00:00,79.54,79.56,79.54,79.55,7917.0,61.5472,61.5627,61.5472,61.555,7917.0
2015-09-28 12:10:00,79.56,79.56,79.55,79.56,5366.0,61.5627,61.5627,61.555,61.5627,5366.0
2015-09-28 12:20:00,79.56,79.57,79.55,79.56,79428.0,61.5627,61.5704,61.555,61.5627,79428.0
2015-09-28 12:30:00,79.56,79.57,79.56,79.57,10336.0,61.5627,61.5704,61.5627,61.5704,10336.0
2015-09-28 12:40:00,79.56,79.57,79.56,79.56,6271.0,61.5627,61.5704,61.5627,61.5627,6271.0
2015-09-28 12:50:00,79.56,79.57,79.56,79.56,2669.0,61.5627,61.5704,61.5627,61.5627,2669.0
2015-09-28 13:00:00,79.56,79.57,79.56,79.56,3537.0,61.5627,61.5704,61.5627,61.5627,3537.0
2015-09-28 13:10:00,79.56,79.57,79.56,79.56,8991.0,61.5627,61.5704,61.5627,61.5627,8991.0
2015-09-28 13:20:00,79.56,79.57,79.56,79.57,4090.0,61.5627,61.5704,61.5627,61.5704,4090.0
2015-09-28 13:30:00,79.56,79.57,79.56,79.56,4302.0,61.5627,61.5704,61.5627,61.5627,4302.0
2015-09-28 13:40:00,79.56,79.57,79.53,79.54,37226.0,61.5627,61.5704,61.5395,61.5472,37226.0
2015-09-28 13:50:00,79.54,79.54,79.52,79.54,28567.0,61.5472,61.5472,61.5317,61.5472,28567.0
2015-09-28 14:00:00,79.54,79.54,79.53,79.54,9689.0,61.5472,61.5472,61.5395,61.5472,9689.0
2015-09-28 14:10:00,79.54,79.55,79.53,79.55,24448.0,61.5472,61.555,61.5395,61.555,24448.0
2015-09-28 14:20:00,79.54,79.56,79.53,79.54,33037.0,61.5472,61.5627,61.5395,61.5472,33037.0
2015-09-28 14:30:00,79.53,79.54,79.52,79.53,16567.0,61.5395,61.5472,61.5317,61.5395,16567.0
2015-09-28 14:40:00,79.52,79.54,79.52,79.54,7567.0,61.5317,61.5472,61.5317,61.5472,7567.0
2015-09-28 14:50:00,79.53,79.54,79.52,79.53,11329.0,61.5395,61.5472,61.5317,61.5395,11329.0
2015-09-28 15:00:00,79.53,79.54,79.52,79.53,21316.0,61.5395,61.5472,61.5317,61.5395,21316.0
2015-09-28 15:10:00,79.53,79.55,79.52,79.54,9265.0,61.5395,61.555,61.5317,61.5472,9265.0
2015-09-28 15:20:00,79.54,79.55,79.53,79.55,15657.0,61.5472,61.555,61.5395,61.555,15657.0
2015-09-28 15:30:00,79.54,79.55,79.53,79.53,11717.0,61.5472,61.555,61.5395,61.5395,11717.0
2015-09-28 15:40:00,79.53,79.55,79.53,79.53,17108.0,61.5395,61.555,61.5395,61.5395,17108.0
2015-09-28 15:50:00,79.53,79.54,79.52,79.54,26743.0,61.5395,61.5472,61.5317,61.5472,26743.0
2015-09-29 09:30:00,79.6,79.63,79.53,79.62,36730.0,61.5936,61.6169,61.5395,61.6091,36730.0
2015-09-29 09:40:00,79.61,79.63,79.59,79.63,49589.0,61.6014,61.6169,61.5859,61.6169,49589.0
2015-09-29 09:50:00,79.62,79.64,79.6,79.61,30439.0,61.6091,61.6246,61.5936,61.6014,30439.0
2015-09-29 10:00:00,79.61,79.64,79.59,79.62,61839.0,61.6014,61.6246,61.5859,61.6091,61839.0
2015-09-29 10:10:00,79.62,79.64,79.61,79.62,15186.0,61.6091,61.6246,61.6014,61.6091,15186.0
2015-09-29 10:20:00,79.63,79.63,79.59,79.6,50967.0,61.6169,61.6169,61.5859,61.5936,50967.0
2015-09-29 10:30:00,79.6,79.63,79.6,79.62,36433.0,61.5936,61.6169,61.5936,61.6091,36433.0
2015-09-29 10:40:00,79.62,79.62,79.61,79.61,9170.0,61.6091,61.6091,61.6014,61.6014,9170.0
2015-09-29 10:50:00,79.61,79.62,79.61,79.62,3751.0,61.6014,61.6091,61.6014,61.6091,3751.0
2015-09-29 11:00:00,79.61,79.62,79.6,79.6,14623.0,61.6014,61.6091,61.5936,61.5936,14623.0
2015-09-29 11:10:00,79.6,79.61,79.6,79.6,10899.0,61.5936,61.6014,61.5936,61.5936,10899.0
2015-09-29 11:20:00,79.61,79.63,79.6,79.62,19033.0,61.6014,61.6169,61.5936,61.6091,19033.0
2015-09-29 11:30:00,79.62,79.63,79.61,79.61,8374.0,61.6091,61.6169,61.6014,61.6014,8374.0
2015-09-29 11:40:00,79.61,79.63,79.6,79.6,8041.0,61.6014,61.6169,61.5936,61.5936,8041.0
2015-09-29 11:50:00,79.6,79.62,79.6,79.62,5302.0,61.5936,61.6091,61.5936,61.6091,5302.0
2015-09-29 12:00:00,79.62,79.65,79.61,79.63,10306.0,61.6091,61.6323,61.6014,61.6169,10306.0
2015-09-29 12:10:00,79.63,79.65,79.63,79.63,3795.0,61.6169,61.6323,61.6169,61.6169,3795.0
2015-09-29 12:20:00,79.63,79.65,79.63,79.63,2940.0,61.6169,61.6323,61.6169,61.6169,2940.0
2015-09-29 12:30:00,79.63,79.65,79.63,79.65,7607.0,61.6169,61.6323,61.6169,61.6323,7607.0
2015-09-29 12:40:00,79.65,79.65,79.64,79.65,17859.0,61.6323,61.6323,61.6246,61.6323,17859.0
2015-09-29 12:50:00,79.65,79.65,79.62,79.62,10019.0,61.6323,61.6323,61.6091,61.6091,10019.0
2015-09-29 13:00:00,79.62,79.63,79.62,79.63,15565.0,61.6091,61.6169,61.6091,61.6169,15565.0
2015-09-29 13:10:00,79.63,79.63,79.62,79.63,7233.0,61.6169,61.6169,61.6091,61.6169,7233.0
2015-09-29 13:20:00,79.63,79.64,79.62,79.64,13605.0,61.6169,61.6246,61.6091,61.6246,13605.0
2015-09-29 13:30:00,79.63,79.63,79.61,79.62,14178.0,61.6169,61.6169,61.6014,61.6091,14178.0
2015-09-29 13:40:00,79.62,79.63,79.61,79.61,14540.0,61.6091,61.6169,61.6014,61.6014,14540.0
2015-09-29 13:50:00,79.61,79.63,79.61,79.61,19155.0,61.6014,61.6169,61.6014,61.6014,19155.0
2015-09-29 14:00:00,79.62,79.62,79.6,79.6,4246.0,61.6091,61.6091,61.5936,61.5936,4246.0
2015-09-29 14:10:00,79.6,79.62,79.6,79.62,5655.0,61.5936,61.6091,61.5936,61.6091,5655.0
2015-09-29 14:20:00,79.62,79.62,79.61,79.62,3490.0,61.6091,61.6091,61.6014,61.6091,3490.0
2015-09-29 14:30:00,79.62,79.62,79.61,79.62,10015.0,61.6091,61.6091,61.6014,61.6091,10015.0
2015-09-29 14:40:00,79.62,79.63,79.62,79.63,22343.0,61.6091,61.6169,61.6091,61.6169,22343.0
2015-09-29 14:50:00,79.63,79.63,79.59,79.63,406674.0,61.6169,61.6169,61.5859,61.6169,406674.0
2015-09-29 15:00:00,79.62,79.63,79.62,79.63,22805.0,61.6091,61.6169,61.6091,61.6169,22805.0
2015-09-29 15:10:00,79.63,79.63,79.62,79.62,6506.0,61.6169,61.6169,61.6091,61.6091,6506.0
2015-09-29 15:20:00,79.62,79.63,79.61,79.61,21061.0,61.6091,61.6169,61.6014,61.6014,21061.0
2015-09-29 15:30:00,79.61,79.62,79.6,79.61,13059.0,61.6014,61.6091,61.5936,61.6014,13059.0
2015-09-29 15:40:00,79.61,79.61,79.6,79.61,12493.0,61.6014,61.6014,61.5936,61.6014,12493.0
2015-09-29 15:50:00,79.61,79.62,79.6,79.62,9095.0,61.6014,61.6091,61.5936,61.6091,9095.0
2015-09-30 09:30:00,79.65,79.65,79.63,79.64,11048.0,61.6323,61.6323,61.6169,61.6246,11048.0
2015-09-30 09:40:00,79.64,79.65,79.63,79.64,2422.0,61.6246,61.6323,61.6169,61.6246,2422.0
2015-09-30 09:50:00,79.65,79.65,79.62,79.65,10597.0,61.6323,61.6323,61.6091,61.6323,10597.0
2015-09-30 10:00:00,79.64,79.65,79.63,79.65,16157.0,61.6246,61.6323,61.6169,61.6323,16157.0
2015-09-30 10:10:00,79.65,79.65,79.64,79.65,22885.0,61.6323,61.6323,61.6246,61.6323,22885.0
2015-09-30 10:20:00,79.64,79.65,79.64,79.65,7113.0,61.6246,61.6323,61.6246,61.6323,7113.0
2015-09-30 10:30:00,79.65,79.65,79.63,79.64,8742.0,61.6323,61.6323,61.6169,61.6246,8742.0
2015-09-30 10:40:00,79.64,79.64,79.63,79.63,2211.0,61.6246,61.6246,61.6169,61.6169,2211.0
2015-09-30 10:50:00,79.64,79.64,79.63,79.64,2786.0,61.6246,61.6246,61.6169,61.6246,2786.0
2015-09-30 11:00:00,79.63,79.64,79.63,79.64,21001.0,61.6169,61.6246,61.6169,61.6246,21001.0
2015-09-30 11:10:00,79.63,79.64,79.63,79.63,9358.0,61.6169,61.6246,61.6169,61.6169,9358.0
2015-09-30 11:20:00,79.63,79.64,79.63,79.63,1706.0,61.6169,61.6246,61.6169,61.6169,1706.0
2015-09-30 11:30:00,79.64,79.64,79.63,79.64,5942.0,61.6246,61.6246,61.6169,61.6246,5942.0
2015-09-30 11:40:00,79.63,79.64,79.63,79.63,5211.0,61.6169,61.6246,61.6169,61.6169,5211.0
2015-09-30 11:50:00,79.63,79.64,79.63,79.63,30942.0,61.6169,61.6246,61.6169,61.6169,30942.0
2015-09-30 12:00:00,79.63,79.63,79.62,79.62,6561.0,61.6169,61.6169,61.6091,61.6091,6561.0
2015-09-30 12:10:00,79.63,79.65,79.63,79.64,27260.0,61.6169,61.6323,61.6169,61.6246,27260.0
2015-09-30 12:20:00,79.65,79.66,79.64,79.64,10255.0,61.6323,61.6401,61.6246,61.6246,10255.0
2015-09-30 12:30:00,79.64,79.65,79.64,79.65,10841.0,61.6246,61.6323,61.6246,61.6323,10841.0
2015-09-30 12:40:00,79.65,79.65,79.64,79.64,9466.0,61.6323,61.6323,61.6246,61.6246,9466.0
2015-09-30 12:50:00,79.65,79.65,79.64,79.64,4841.0,61.6323,61.6323,61.6246,61.6246,4841.0
2015-09-30 13:00:00,79.64,79.66,79.64,79.66,9175.0,61.6246,61.6401,61.6246,61.6401,9175.0
2015-09-30 13:10:00,79.65,79.66,79.65,79.65,11317.0,61.6323,61.6401,61.6323,61.6323,11317.0
2015-09-30 13:20:00,79.65,79.66,79.65,79.65,4866.0,61.6323,61.6401,61.6323,61.6323,4866.0
2015-09-30 13:30:00,79.65,79.66,79.64,79.65,19366.0,61.6323,61.6401,61.6246,61.6323,19366.0
2015-09-30 13:40:00,79.64,79.65,79.64,79.65,3076.0,61.6246,61.6323,61.6246,61.6323,3076.0
2015-09-30 13:50:00,79.65,79.66,79.64,79.65,13402.0,61.6323,61.6401,61.6246,61.6323,13402.0
2015-09-30 14:00:00,79.64,79.66,79.64,79.65,6880.0,61.6246,61.6401,61.6246,61.6323,6880.0
2015-09-30 14:10:00,79.65,79.66,79.64,79.65,10311.0,61.6323,61.6401,61.6246,61.6323,10311.0
2015-09-30 14:20:00,79.64,79.65,79.64,79.64,2140.0,61.6246,61.6323,61.6246,61.6246,2140.0
2015-09-30 14:30:00,79.64,79.65,79.64,79.64,6490.0,61.6246,61.6323,61.6246,61.6246,6490.0
2015-09-30 14:40:00,79.65,79.65,79.64,79.65,12488.0,61.6323,61.6323,61.6246,61.6323,12488.0
2015-09-30 14:50:00,79.64,79.65,79.64,79.65,9718.0,61.6246,61.6323,61.6246,61.6323,9718.0
2015-09-30 15:00:00,79.64,79.65,79.64,79.65,22625.0,61.6246,61.6323,61.6246,61.6323,22625.0
2015-09-30 15:10:00,79.65,79.65,79.64,79.65,10085.0,61.6323,61.6323,61.6246,61.6323,10085.0
2015-09-30 15:20:00,79.65,79.68,79.64,79.67,57002.0,61.6323,61.6555,61.6246,61.6478,57002.0
2015-09-30 15:30:00,79.66,79.69,79.66,79.68,473807.0,61.6401,61.6633,61.6401,61.6555,473807.0
2015-09-30 15:40:00,79.67,79.69,79.65,79.69,69277.0,61.6478,61.6633,61.6323,61.6633,69277.0
2015-09-30 15:50:00,79.69,79.7,79.68,79.7,24223.0,61.6633,61.671,61.6555,61.671,24223.0
2015-10-01 09:30:00,79.57,79.57,79.51,79.56,36801.0,61.6727,61.6727,61.6262,61.6649,36801.0
2015-10-01 09:40:00,79.54,79.58,79.53,79.57,19476.0,61.6494,61.6804,61.6417,61.6727,19476.0
2015-10-01 09:50:00,79.58,79.58,79.57,79.57,2391.0,61.6804,61.6804,61.6727,61.6727,2391.0
2015-10-01 10:00:00,79.57,79.58,79.57,79.58,7236.0,61.6727,61.6804,61.6727,61.6804,7236.0
2015-10-01 10:10:00,79.58,79.58,79.56,79.56,11862.0,61.6804,61.6804,61.6649,61.6649,11862.0
2015-10-01 10:20:00,79.56,79.57,79.56,79.56,12320.0,61.6649,61.6727,61.6649,61.6649,12320.0
2015-10-01 10:30:00,79.56,79.57,79.53,79.53,9485.0,61.6649,61.6727,61.6417,61.6417,9485.0
2015-10-01 10:40:00,79.53,79.56,79.53,79.56,9319.0,61.6417,61.6649,61.6417,61.6649,9319.0
2015-10-01 10:50:00,79.55,79.57,79.55,79.56,11650.0,61.6572,61.6727,61.6572,61.6649,11650.0
2015-10-01 11:00:00,79.57,79.57,79.56,79.56,44660.0,61.6727,61.6727,61.6649,61.6649,44660.0
2015-10-01 11:10:00,79.56,79.57,79.56,79.56,18795.0,61.6649,61.6727,61.6649,61.6649,18795.0
2015-10-01 11:20:00,79.56,79.57,79.56,79.57,8892.0,61.6649,61.6727,61.6649,61.6727,8892.0
2015-10-01 11:30:00,79.57,79.57,79.56,79.57,28760.0,61.6727,61.6727,61.6649,61.6727,28760.0
2015-10-01 11:40:00,79.58,79.59,79.57,79.59,11643.0,61.6804,61.6882,61.6727,61.6882,11643.0
2015-10-01 11:50:00,79.58,79.59,79.58,79.59,5594.0,61.6804,61.6882,61.6804,61.6882,5594.0
2015-10-01 12:00:00,79.59,79.59,79.58,79.59,10555.0,61.6882,61.6882,61.6804,61.6882,10555.0
2015-10-01 12:10:00,79.59,79.6,79.59,79.59,11069.0,61.6882,61.6959,61.6882,61.6882,11069.0
2015-10-01 12:20:00,79.59,79.6,79.59,79.59,9448.0,61.6882,61.6959,61.6882,61.6882,9448.0
2015-10-01 12:30:00,79.59,79.6,79.59,79.59,11745.0,61.6882,61.6959,61.6882,61.6882,11745.0
2015-10-01 12:40:00,79.59,79.6,79.56,79.58,10521.0,61.6882,61.6959,61.6649,61.6804,10521.0
2015-10-01 12:50:00,79.58,79.59,79.56,79.58,36213.0,61.6804,61.6882,61.6649,61.6804,36213.0
2015-10-01 13:00:00,79.58,79.59,79.58,79.59,8883.0,61.6804,61.6882,61.6804,61.6882,8883.0
2015-10-01 13:10:00,79.59,79.61,79.58,79.59,52025.0,61.6882,61.7037,61.6804,61.6882,52025.0
2015-10-01 13:20:00,79.59,79.6,79.59,79.59,10838.0,61.6882,61.6959,61.6882,61.6882,10838.0
2015-10-01 13:30:00,79.59,79.6,79.55,79.58,40241.0,61.6882,61.6959,61.6572,61.6804,40241.0
2015-10-01 13:40:00,79.57,79.58,79.57,79.58,9144.0,61.6727,61.6804,61.6727,61.6804,9144.0
2015-10-01 13:50:00,79.58,79.6,79.53,79.56,52372.0,61.6804,61.6959,61.6417,61.6649,52372.0
2015-10-01 14:00:00,79.57,79.59,79.52,79.55,66257.0,61.6727,61.6882,61.6339,61.6572,66257.0
2015-10-01 14:10:00,79.55,79.59,79.51,79.54,134768.0,61.6572,61.6882,61.6262,61.6494,134768.0
2015-10-01 14:20:00,79.55,79.58,79.51,79.53,60631.0,61.6572,61.6804,61.6262,61.6417,60631.0
2015-10-01 14:30:00,79.54,79.57,79.51,79.54,44734.0,61.6494,61.6727,61.6262,61.6494,44734.0
2015-10-01 14:40:00,79.55,79.57,79.54,79.55,65327.0,61.6572,61.6727,61.6494,61.6572,65327.0
2015-10-01 14:50:00,79.55,79.55,79.52,79.52,33827.0,61.6572,61.6572,61.6339,61.6339,33827.0
2015-10-01 15:00:00,79.53,79.56,79.51,79.53,41400.0,61.6417,61.6649,61.6262,61.6417,41400.0
2015-10-01 15:10:00,79.52,79.55,79.52,79.53,55052.0,61.6339,61.6572,61.6339,61.6417,55052.0
2015-10-01 15:20:00,79.53,79.56,79.51,79.53,56161.0,61.6417,61.6649,61.6262,61.6417,56161.0
2015-10-01 15:30:00,79.55,79.55,79.53,79.53,10077.0,61.6572,61.6572,61.6417,61.6417,10077.0
2015-10-01 15:40:00,79.55,79.55,79.53,79.55,18632.0,61.6572,61.6572,61.6417,61.6572,18632.0
2015-10-01 15:50:00,79.54,79.58,79.5,79.51,135445.0,61.6494,61.6804,61.6184,61.6262,135445.0
2015-10-02 09:30:00,79.72,79.74,79.7,79.73,18370.0,61.7889,61.8044,61.7734,61.7967,18370.0
2015-10-02 09:40:00,79.7,79.73,79.7,79.72,16767.0,61.7734,61.7967,61.7734,61.7889,16767.0
2015-10-02 09:50:00,79.73,79.73,79.71,79.73,58218.0,61.7967,61.7967,61.7812,61.7967,58218.0
2015-10-02 10:00:00,79.73,79.73,79.72,79.73,15236.0,61.7967,61.7967,61.7889,61.7967,15236.0
2015-10-02 10:10:00,79.73,79.73,79.71,79.72,2937.0,61.7967,61.7967,61.7812,61.7889,2937.0
2015-10-02 10:20:00,79.71,79.72,79.7,79.7,1679.0,61.7812,61.7889,61.7734,61.7734,1679.0
2015-10-02 10:30:00,79.72,79.73,79.71,79.73,15658.0,61.7889,61.7967,61.7812,61.7967,15658.0
2015-10-02 10:40:00,79.72,79.73,79.7,79.71,1962.0,61.7889,61.7967,61.7734,61.7812,1962.0
2015-10-02 10:50:00,79.7,79.72,79.7,79.7,7126.0,61.7734,61.7889,61.7734,61.7734,7126.0
2015-10-02 11:00:00,79.69,79.72,79.69,79.71,31427.0,61.7657,61.7889,61.7657,61.7812,31427.0
2015-10-02 11:10:00,79.71,79.73,79.7,79.72,9409.0,61.7812,61.7967,61.7734,61.7889,9409.0
2015-10-02 11:20:00,79.72,79.72,79.69,79.7,14469.0,61.7889,61.7889,61.7657,61.7734,14469.0
2015-10-02 11:30:00,79.69,79.72,79.69,79.71,129495.0,61.7657,61.7889,61.7657,61.7812,129495.0
2015-10-02 11:40:00,79.71,79.71,79.7,79.7,12569.0,61.7812,61.7812,61.7734,61.7734,12569.0
2015-10-02 11:50:00,79.71,79.71,79.7,79.71,9443.0,61.7812,61.7812,61.7734,61.7812,9443.0
2015-10-02 12:00:00,79.71,79.72,79.71,79.71,3077.0,61.7812,61.7889,61.7812,61.7812,3077.0
2015-10-02 12:10:00,79.72,79.72,79.71,79.72,62395.0,61.7889,61.7889,61.7812,61.7889,62395.0
2015-10-02 12:20:00,79.72,79.72,79.71,79.72,2974.0,61.7889,61.7889,61.7812,61.7889,2974.0
2015-10-02 12:30:00,79.72,79.72,79.71,79.72,7549.0,61.7889,61.7889,61.7812,61.7889,7549.0
2015-10-02 12:40:00,79.71,79.72,79.71,79.72,839.0,61.7812,61.7889,61.7812,61.7889,839.0
2015-10-02 12:50:00,79.72,79.73,79.71,79.73,12176.0,61.7889,61.7967,61.7812,61.7967,12176.0
2015-10-02 13:00:00,79.73,79.73,79.72,79.73,7724.0,61.7967,61.7967,61.7889,61.7967,7724.0
2015-10-02 13:10:00,79.72,79.73,79.72,79.72,16020.0,61.7889,61.7967,61.7889,61.7889,16020.0
2015-10-02 13:20:00,79.73,79.73,79.72,79.73,1586.0,61.7967,61.7967,61.7889,61.7967,1586.0
2015-10-02 13:30:00,79.73,79.73,79.72,79.72,2968.0,61.7967,61.7967,61.7889,61.7889,2968.0
2015-10-02 13:40:00,79.73,79.74,79.72,79.72,14659.0,61.7967,61.8044,61.7889,61.7889,14659.0
2015-10-02 13:50:00,79.73,79.73,79.71,79.71,15233.0,61.7967,61.7967,61.7812,61.7812,15233.0
2015-10-02 14:00:00,79.71,79.72,79.71,79.72,14148.0,61.7812,61.7889,61.7812,61.7889,14148.0
2015-10-02 14:10:00,79.71,79.72,79.71,79.72,5498.0,61.7812,61.7889,61.7812,61.7889,5498.0
2015-10-02 14:20:00,79.71,79.73,79.71,79.73,28077.0,61.7812,61.7967,61.7812,61.7967,28077.0
2015-10-02 14:30:00,79.72,79.73,79.71,79.72,19202.0,61.7889,61.7967,61.7812,61.7889,19202.0
2015-10-02 14:40:00,79.72,79.73,79.71,79.71,12632.0,61.7889,61.7967,61.7812,61.7812,12632.0
2015-10-02 14:50:00,79.72,79.73,79.71,79.72,5718.0,61.7889,61.7967,61.7812,61.7889,5718.0
2015-10-02 15:00:00,79.73,79.75,79.72,79.74,19907.0,61.7967,61.8122,61.7889,61.8044,19907.0
2015-10-02 15:10:00,79.73,79.75,79.73,79.74,6789.0,61.7967,61.8122,61.7967,61.8044,6789.0
2015-10-02 15:20:00,79.73,79.75,79.73,79.75,14738.0,61.7967,61.8122,61.7967,61.8122,14738.0
2015-10-02 15:30:00,79.75,79.75,79.74,79.74,13305.0,61.8122,61.8122,61.8044,61.8044,13305.0
2015-10-02 15:40:00,79.75,79.76,79.74,79.75,13885.0,61.8122,61.8199,61.8044,61.8122,13885.0
2015-10-02 15:50:00,79.75,79.77,79.73,79.73,52327.0,61.8122,61.8277,61.7967,61.7967,52327.0
2015-10-05 09:30:00,79.67,79.71,79.65,79.69,20465.0,61.7502,61.7812,61.7347,61.7657,20465.0
2015-10-05 09:40:00,79.69,79.71,79.65,79.68,13109.0,61.7657,61.7812,61.7347,61.7579,13109.0
2015-10-05 09:50:00,79.66,79.7,79.65,79.68,10245.0,61.7424,61.7734,61.7347,61.7579,10245.0
2015-10-05 10:00:00,79.7,79.72,79.68,79.71,5856.0,61.7734,61.7889,61.7579,61.7812,5856.0
2015-10-05 10:10:00,79.7,79.73,79.67,79.73,19992.0,61.7734,61.7967,61.7502,61.7967,19992.0
2015-10-05 10:20:00,79.68,79.73,79.68,79.68,5368.0,61.7579,61.7967,61.7579,61.7579,5368.0
2015-10-05 10:30:00,79.7,79.71,79.66,79.67,29871.0,61.7734,61.7812,61.7424,61.7502,29871.0
2015-10-05 10:40:00,79.68,79.69,79.67,79.68,5291.0,61.7579,61.7657,61.7502,61.7579,5291.0
2015-10-05 10:50:00,79.68,79.7,79.68,79.7,10339.0,61.7579,61.7734,61.7579,61.7734,10339.0
2015-10-05 11:00:00,79.7,79.71,79.69,79.7,5103.0,61.7734,61.7812,61.7657,61.7734,5103.0
2015-10-05 11:10:00,79.71,79.71,79.7,79.71,7439.0,61.7812,61.7812,61.7734,61.7812,7439.0
2015-10-05 11:20:00,79.7,79.71,79.7,79.7,11380.0,61.7734,61.7812,61.7734,61.7734,11380.0
2015-10-05 11:30:00,79.71,79.71,79.7,79.7,3994.0,61.7812,61.7812,61.7734,61.7734,3994.0
2015-10-05 11:40:00,79.71,79.71,79.7,79.7,3041.0,61.7812,61.7812,61.7734,61.7734,3041.0
2015-10-05 11:50:00,79.71,79.71,79.7,79.7,26090.0,61.7812,61.7812,61.7734,61.7734,26090.0
2015-10-05 12:00:00,79.71,79.71,79.7,79.71,7016.0,61.7812,61.7812,61.7734,61.7812,7016.0
2015-10-05 12:10:00,79.7,79.71,79.7,79.7,9110.0,61.7734,61.7812,61.7734,61.7734,9110.0
2015-10-05 12:20:00,79.7,79.71,79.7,79.7,7191.0,61.7734,61.7812,61.7734,61.7734,7191.0
2015-10-05 12:30:00,79.7,79.71,79.7,79.7,44153.0,61.7734,61.7812,61.7734,61.7734,44153.0
2015-10-05 12:40:00,79.7,79.7,79.67,79.68,10254.0,61.7734,61.7734,61.7502,61.7579,10254.0
2015-10-05 12:50:00,79.68,79.69,79.68,79.68,7427.0,61.7579,61.7657,61.7579,61.7579,7427.0
2015-10-05 13:00:00,79.69,79.69,79.65,79.68,11346.0,61.7657,61.7657,61.7347,61.7579,11346.0
2015-10-05 13:10:00,79.67,79.71,79.67,79.69,23908.0,61.7502,61.7812,61.7502,61.7657,23908.0
2015-10-05 13:20:00,79.7,79.71,79.69,79.7,19130.0,61.7734,61.7812,61.7657,61.7734,19130.0
2015-10-05 13:30:00,79.7,79.71,79.68,79.69,16917.0,61.7734,61.7812,61.7579,61.7657,16917.0
2015-10-05 13:40:00,79.7,79.7,79.69,79.7,8444.0,61.7734,61.7734,61.7657,61.7734,8444.0
2015-10-05 13:50:00,79.7,79.71,79.69,79.7,6184.0,61.7734,61.7812,61.7657,61.7734,6184.0
2015-10-05 14:00:00,79.7,79.71,79.69,79.7,16394.0,61.7734,61.7812,61.7657,61.7734,16394.0
2015-10-05 14:10:00,79.7,79.72,79.7,79.7,25374.0,61.7734,61.7889,61.7734,61.7734,25374.0
2015-10-05 14:20:00,79.7,79.71,79.7,79.7,15830.0,61.7734,61.7812,61.7734,61.7734,15830.0
2015-10-05 14:30:00,79.7,79.72,79.7,79.7,7301.0,61.7734,61.7889,61.7734,61.7734,7301.0
2015-10-05 14:40:00,79.7,79.71,79.7,79.7,6266.0,61.7734,61.7812,61.7734,61.7734,6266.0
2015-10-05 14:50:00,79.7,79.72,79.7,79.7,3947.0,61.7734,61.7889,61.7734,61.7734,3947.0
2015-10-05 15:00:00,79.7,79.72,79.7,79.7,12454.0,61.7734,61.7889,61.7734,61.7734,12454.0
2015-10-05 15:10:00,79.71,79.72,79.7,79.7,11534.0,61.7812,61.7889,61.7734,61.7734,11534.0
2015-10-05 15:20:00,79.71,79.72,79.7,79.7,30908.0,61.7812,61.7889,61.7734,61.7734,30908.0
2015-10-05 15:30:00,79.71,79.72,79.7,79.7,25076.0,61.7812,61.7889,61.7734,61.7734,25076.0
2015-10-05 15:40:00,79.7,79.72,79.7,79.7,9936.0,61.7734,61.7889,61.7734,61.7734,9936.0
2015-10-05 15:50:00,79.7,79.7,79.63,79.68,54742.0,61.7734,61.7734,61.7192,61.7579,54742.0
2015-10-06 09:30:00,79.6,79.74,79.6,79.72,22069.0,61.6959,61.8044,61.6959,61.7889,22069.0
2015-10-06 09:40:00,79.72,79.73,79.68,79.72,5590.0,61.7889,61.7967,61.7579,61.7889,5590.0
2015-10-06 09:50:00,79.71,79.73,79.69,79.7,4580.0,61.7812,61.7967,61.7657,61.7734,4580.0
2015-10-06 10:00:00,79.71,79.72,79.68,79.71,8535.0,61.7812,61.7889,61.7579,61.7812,8535.0
2015-10-06 10:10:00,79.71,79.73,79.67,79.69,4774.0,61.7812,61.7967,61.7502,61.7657,4774.0
2015-10-06 10:20:00,79.7,79.74,79.69,79.74,4687.0,61.7734,61.8044,61.7657,61.8044,4687.0
2015-10-06 10:30:00,79.74,79.74,79.72,79.73,6908.0,61.8044,61.8044,61.7889,61.7967,6908.0
2015-10-06 10:40:00,79.73,79.75,79.73,79.74,8696.0,61.7967,61.8122,61.7967,61.8044,8696.0
2015-10-06 10:50:00,79.74,79.75,79.73,79.74,7829.0,61.8044,61.8122,61.7967,61.8044,7829.0
2015-10-06 11:00:00,79.74,79.75,79.73,79.74,8145.0,61.8044,61.8122,61.7967,61.8044,8145.0
2015-10-06 11:10:00,79.74,79.74,79.73,79.74,3893.0,61.8044,61.8044,61.7967,61.8044,3893.0
2015-10-06 11:20:00,79.74,79.75,79.72,79.73,7250.0,61.8044,61.8122,61.7889,61.7967,7250.0
2015-10-06 11:30:00,79.74,79.74,79.7,79.72,8921.0,61.8044,61.8044,61.7734,61.7889,8921.0
2015-10-06 11:40:00,79.73,79.74,79.72,79.74,7061.0,61.7967,61.8044,61.7889,61.8044,7061.0
2015-10-06 11:50:00,79.74,79.75,79.73,79.75,6565.0,61.8044,61.8122,61.7967,61.8122,6565.0
2015-10-06 12:00:00,79.74,79.76,79.74,79.76,14771.0,61.8044,61.8199,61.8044,61.8199,14771.0
2015-10-06 12:10:00,79.76,79.76,79.75,79.76,12104.0,61.8199,61.8199,61.8122,61.8199,12104.0
2015-10-06 12:20:00,79.75,79.76,79.74,79.75,11623.0,61.8122,61.8199,61.8044,61.8122,11623.0
2015-10-06 12:30:00,79.75,79.76,79.74,79.75,10733.0,61.8122,61.8199,61.8044,61.8122,10733.0
2015-10-06 12:40:00,79.74,79.76,79.74,79.75,19886.0,61.8044,61.8199,61.8044,61.8122,19886.0
2015-10-06 12:50:00,79.75,79.76,79.75,79.76,4051.0,61.8122,61.8199,61.8122,61.8199,4051.0
2015-10-06 13:00:00,79.76,79.76,79.74,79.75,4566.0,61.8199,61.8199,61.8044,61.8122,4566.0
2015-10-06 13:10:00,79.75,79.75,79.72,79.73,3330.0,61.8122,61.8122,61.7889,61.7967,3330.0
2015-10-06 13:20:00,79.73,79.73,79.72,79.73,1639.0,61.7967,61.7967,61.7889,61.7967,1639.0
2015-10-06 13:30:00,79.73,79.74,79.72,79.73,3092.0,61.7967,61.8044,61.7889,61.7967,3092.0
2015-10-06 13:40:00,79.73,79.74,79.73,79.73,4492.0,61.7967,61.8044,61.7967,61.7967,4492.0
2015-10-06 13:50:00,79.73,79.75,79.73,79.74,32592.0,61.7967,61.8122,61.7967,61.8044,32592.0
2015-10-06 14:00:00,79.75,79.75,79.74,79.75,15117.0,61.8122,61.8122,61.8044,61.8122,15117.0
2015-10-06 14:10:00,79.74,79.76,79.74,79.76,8017.0,61.8044,61.8199,61.8044,61.8199,8017.0
2015-10-06 14:20:00,79.75,79.76,79.74,79.75,9099.0,61.8122,61.8199,61.8044,61.8122,9099.0
2015-10-06 14:30:00,79.75,79.77,79.74,79.76,4174.0,61.8122,61.8277,61.8044,61.8199,4174.0
2015-10-06 14:40:00,79.76,79.77,79.75,79.77,4940.0,61.8199,61.8277,61.8122,61.8277,4940.0
2015-10-06 14:50:00,79.77,79.78,79.73,79.76,14790.0,61.8277,61.8354,61.7967,61.8199,14790.0
2015-10-06 15:00:00,79.78,79.78,79.77,79.78,18015.0,61.8354,61.8354,61.8277,61.8354,18015.0
2015-10-06 15:10:00,79.78,79.78,79.77,79.77,12281.0,61.8354,61.8354,61.8277,61.8277,12281.0
2015-10-06 15:20:00,79.78,79.78,79.77,79.78,22474.0,61.8354,61.8354,61.8277,61.8354,22474.0
2015-10-06 15:30:00,79.78,79.78,79.77,79.78,12166.0,61.8354,61.8354,61.8277,61.8354,12166.0
2015-10-06 15:40:00,79.77,79.79,79.77,79.78,16625.0,61.8277,61.8432,61.8277,61.8354,16625.0
2015-10-06 15:50:00,79.76,79.77,79.71,79.76,39946.0,61.8199,61.8277,61.7812,61.8199,39946.0
2015-10-07 09:30:00,79.74,79.74,79.7,79.7,14490.0,61.8044,61.8044,61.7734,61.7734,14490.0
2015-10-07 09:40:00,79.71,79.73,79.7,79.71,16336.0,61.7812,61.7967,61.7734,61.7812,16336.0
2015-10-07 09:50:00,79.73,79.73,79.7,79.72,4266.0,61.7967,61.7967,61.7734,61.7889,4266.0
2015-10-07 10:00:00,79.72,79.72,79.69,79.72,16050.0,61.7889,61.7889,61.7657,61.7889,16050.0
2015-10-07 10:10:00,79.72,79.72,79.7,79.72,6290.0,61.7889,61.7889,61.7734,61.7889,6290.0
2015-10-07 10:20:00,79.72,79.72,79.7,79.71,11882.0,61.7889,61.7889,61.7734,61.7812,11882.0
2015-10-07 10:30:00,79.71,79.72,79.7,79.72,789.0,61.7812,61.7889,61.7734,61.7889,789.0
2015-10-07 10:40:00,79.72,79.79,79.71,79.74,24739.0,61.7889,61.8432,61.7812,61.8044,24739.0
2015-10-07 10:50:00,79.74,79.74,79.73,79.74,14285.0,61.8044,61.8044,61.7967,61.8044,14285.0
2015-10-07 11:00:00,79.73,79.74,79.73,79.73,5293.0,61.7967,61.8044,61.7967,61.7967,5293.0
2015-10-07 11:10:00,79.72,79.77,79.71,79.76,6051.0,61.7889,61.8277,61.7812,61.8199,6051.0
2015-10-07 11:20:00,79.76,79.8,79.76,79.79,7698.0,61.8199,61.8509,61.8199,61.8432,7698.0
2015-10-07 11:30:00,79.79,79.79,79.76,79.77,8003.0,61.8432,61.8432,61.8199,61.8277,8003.0
2015-10-07 11:40:00,79.77,79.8,79.77,79.79,3385.0,61.8277,61.8509,61.8277,61.8432,3385.0
2015-10-07 11:50:00,79.79,79.79,79.78,79.79,9060.0,61.8432,61.8432,61.8354,61.8432,9060.0
2015-10-07 12:00:00,79.78,79.79,79.78,79.78,1165.0,61.8354,61.8432,61.8354,61.8354,1165.0
2015-10-07 12:10:00,79.79,79.79,79.78,79.79,780.0,61.8432,61.8432,61.8354,61.8432,780.0
2015-10-07 12:20:00,79.78,79.79,79.78,79.78,1470.0,61.8354,61.8432,61.8354,61.8354,1470.0
2015-10-07 12:30:00,79.79,79.79,79.78,79.78,3656.0,61.8432,61.8432,61.8354,61.8354,3656.0
2015-10-07 12:40:00,79.78,79.79,79.75,79.77,6630.0,61.8354,61.8432,61.8122,61.8277,6630.0
2015-10-07 12:50:00,79.77,79.79,79.77,79.78,6243.0,61.8277,61.8432,61.8277,61.8354,6243.0
2015-10-07 13:00:00,79.79,79.79,79.78,79.79,7088.0,61.8432,61.8432,61.8354,61.8432,7088.0
2015-10-07 13:10:00,79.79,79.79,79.78,79.79,6268.0,61.8432,61.8432,61.8354,61.8432,6268.0
2015-10-07 13:20:00,79.79,79.79,79.78,79.79,2920.0,61.8432,61.8432,61.8354,61.8432,2920.0
2015-10-07 13:30:00,79.79,79.79,79.78,79.79,29677.0,61.8432,61.8432,61.8354,61.8432,29677.0
2015-10-07 13:40:00,79.79,79.79,79.78,79.78,3846.0,61.8432,61.8432,61.8354,61.8354,3846.0
2015-10-07 13:50:00,79.79,79.79,79.78,79.79,2509.0,61.8432,61.8432,61.8354,61.8432,2509.0
2015-10-07 14:00:00,79.79,79.79,79.78,79.79,7462.0,61.8432,61.8432,61.8354,61.8432,7462.0
2015-10-07 14:10:00,79.78,79.8,79.78,79.79,7720.0,61.8354,61.8509,61.8354,61.8432,7720.0
2015-10-07 14:20:00,79.8,79.8,79.79,79.79,7777.0,61.8509,61.8509,61.8432,61.8432,7777.0
2015-10-07 14:30:00,79.79,79.8,79.79,79.8,10245.0,61.8432,61.8509,61.8432,61.8509,10245.0
2015-10-07 14:40:00,79.8,79.82,79.79,79.82,16271.0,61.8509,61.8664,61.8432,61.8664,16271.0
2015-10-07 14:50:00,79.81,79.82,79.79,79.8,21446.0,61.8587,61.8664,61.8432,61.8509,21446.0
2015-10-07 15:00:00,79.79,79.8,79.78,79.79,7228.0,61.8432,61.8509,61.8354,61.8432,7228.0
2015-10-07 15:10:00,79.78,79.8,79.78,79.79,17315.0,61.8354,61.8509,61.8354,61.8432,17315.0
2015-10-07 15:20:00,79.8,79.8,79.78,79.79,7813.0,61.8509,61.8509,61.8354,61.8432,7813.0
2015-10-07 15:30:00,79.79,79.8,79.78,79.8,8738.0,61.8432,61.8509,61.8354,61.8509,8738.0
2015-10-07 15:40:00,79.8,79.8,79.78,79.8,39379.0,61.8509,61.8509,61.8354,61.8509,39379.0
2015-10-07 15:50:00,79.77,79.79,79.71,79.78,263921.0,61.8277,61.8432,61.7812,61.8354,263921.0
2015-10-08 09:30:00,79.77,79.81,79.71,79.78,100960.0,61.8277,61.8587,61.7812,61.8354,100960.0
2015-10-08 09:40:00,79.77,79.77,79.71,79.75,6128.0,61.8277,61.8277,61.7812,61.8122,6128.0
2015-10-08 09:50:00,79.73,79.82,79.73,79.8,8290.0,61.7967,61.8664,61.7967,61.8509,8290.0
2015-10-08 10:00:00,79.79,79.82,79.75,79.76,20968.0,61.8432,61.8664,61.8122,61.8199,20968.0
2015-10-08 10:10:00,79.73,79.77,79.72,79.73,7904.0,61.7967,61.8277,61.7889,61.7967,7904.0
2015-10-08 10:20:00,79.76,79.77,79.72,79.76,2496.0,61.8199,61.8277,61.7889,61.8199,2496.0
2015-10-08 10:30:00,79.76,79.78,79.72,79.76,6491.0,61.8199,61.8354,61.7889,61.8199,6491.0
2015-10-08 10:40:00,79.75,79.78,79.74,79.78,8168.0,61.8122,61.8354,61.8044,61.8354,8168.0
2015-10-08 10:50:00,79.77,79.78,79.75,79.78,5821.0,61.8277,61.8354,61.8122,61.8354,5821.0
2015-10-08 11:00:00,79.78,79.78,79.76,79.77,5343.0,61.8354,61.8354,61.8199,61.8277,5343.0
2015-10-08 11:10:00,79.78,79.78,79.74,79.74,19271.0,61.8354,61.8354,61.8044,61.8044,19271.0
2015-10-08 11:20:00,79.75,79.75,79.72,79.73,4137.0,61.8122,61.8122,61.7889,61.7967,4137.0
2015-10-08 11:30:00,79.72,79.75,79.72,79.75,6090.0,61.7889,61.8122,61.7889,61.8122,6090.0
2015-10-08 11:40:00,79.74,79.75,79.74,79.74,3596.0,61.8044,61.8122,61.8044,61.8044,3596.0
2015-10-08 11:50:00,79.74,79.75,79.72,79.72,6624.0,61.8044,61.8122,61.7889,61.7889,6624.0
2015-10-08 12:00:00,79.73,79.75,79.72,79.74,9286.0,61.7967,61.8122,61.7889,61.8044,9286.0
2015-10-08 12:10:00,79.73,79.74,79.72,79.72,4828.0,61.7967,61.8044,61.7889,61.7889,4828.0
2015-10-08 12:20:00,79.72,79.76,79.72,79.76,6833.0,61.7889,61.8199,61.7889,61.8199,6833.0
2015-10-08 12:30:00,79.76,79.76,79.72,79.76,25810.0,61.8199,61.8199,61.7889,61.8199,25810.0
2015-10-08 12:40:00,79.75,79.76,79.75,79.76,20824.0,61.8122,61.8199,61.8122,61.8199,20824.0
2015-10-08 12:50:00,79.76,79.76,79.75,79.76,7758.0,61.8199,61.8199,61.8122,61.8199,7758.0
2015-10-08 13:00:00,79.76,79.76,79.75,79.76,10383.0,61.8199,61.8199,61.8122,61.8199,10383.0
2015-10-08 13:10:00,79.75,79.76,79.75,79.76,14325.0,61.8122,61.8199,61.8122,61.8199,14325.0
2015-10-08 13:20:00,79.76,79.76,79.73,79.73,8993.0,61.8199,61.8199,61.7967,61.7967,8993.0
2015-10-08 13:30:00,79.73,79.73,79.72,79.73,5477.0,61.7967,61.7967,61.7889,61.7967,5477.0
2015-10-08 13:40:00,79.72,79.74,79.72,79.73,27156.0,61.7889,61.8044,61.7889,61.7967,27156.0
2015-10-08 13:50:00,79.73,79.74,79.73,79.74,2965.0,61.7967,61.8044,61.7967,61.8044,2965.0
2015-10-08 14:00:00,79.73,79.76,79.73,79.75,1755.0,61.7967,61.8199,61.7967,61.8122,1755.0
2015-10-08 14:10:00,79.76,79.8,79.75,79.79,3768.0,61.8199,61.8509,61.8122,61.8432,3768.0
2015-10-08 14:20:00,79.8,79.82,79.79,79.79,5401.0,61.8509,61.8664,61.8432,61.8432,5401.0
2015-10-08 14:30:00,79.79,79.8,79.75,79.77,17386.0,61.8432,61.8509,61.8122,61.8277,17386.0
2015-10-08 14:40:00,79.77,79.78,79.76,79.77,10829.0,61.8277,61.8354,61.8199,61.8277,10829.0
2015-10-08 14:50:00,79.76,79.78,79.74,79.76,44244.0,61.8199,61.8354,61.8044,61.8199,44244.0
2015-10-08 15:00:00,79.77,79.77,79.76,79.77,11604.0,61.8277,61.8277,61.8199,61.8277,11604.0
2015-10-08 15:10:00,79.76,79.77,79.76,79.77,4424.0,61.8199,61.8277,61.8199,61.8277,4424.0
2015-10-08 15:20:00,79.77,79.8,79.76,79.8,23446.0,61.8277,61.8509,61.8199,61.8509,23446.0
2015-10-08 15:30:00,79.79,79.79,79.76,79.77,33260.0,61.8432,61.8432,61.8199,61.8277,33260.0
2015-10-08 15:40:00,79.76,79.78,79.76,79.78,20993.0,61.8199,61.8354,61.8199,61.8354,20993.0
2015-10-08 15:50:00,79.78,79.8,79.77,79.8,24560.0,61.8354,61.8509,61.8277,61.8509,24560.0
2015-10-09 09:30:00,79.74,79.77,79.74,79.77,10155.0,61.8044,61.8277,61.8044,61.8277,10155.0
2015-10-09 09:40:00,79.77,79.79,79.76,79.77,7889.0,61.8277,61.8432,61.8199,61.8277,7889.0
2015-10-09 09:50:00,79.77,79.79,79.76,79.78,34426.0,61.8277,61.8432,61.8199,61.8354,34426.0
2015-10-09 10:00:00,79.79,79.8,79.78,79.79,4993.0,61.8432,61.8509,61.8354,61.8432,4993.0
2015-10-09 10:10:00,79.8,79.8,79.78,79.8,16606.0,61.8509,61.8509,61.8354,61.8509,16606.0
2015-10-09 10:20:00,79.8,79.8,79.78,79.79,10147.0,61.8509,61.8509,61.8354,61.8432,10147.0
2015-10-09 10:30:00,79.79,79.8,79.78,79.8,17227.0,61.8432,61.8509,61.8354,61.8509,17227.0
2015-10-09 10:40:00,79.79,79.8,79.78,79.79,14080.0,61.8432,61.8509,61.8354,61.8432,14080.0
2015-10-09 10:50:00,79.8,79.8,79.78,79.8,27913.0,61.8509,61.8509,61.8354,61.8509,27913.0
2015-10-09 11:00:00,79.79,79.8,79.79,79.79,2546.0,61.8432,61.8509,61.8432,61.8432,2546.0
2015-10-09 11:10:00,79.8,79.8,79.79,79.8,7915.0,61.8509,61.8509,61.8432,61.8509,7915.0
2015-10-09 11:20:00,79.79,79.79,79.77,79.78,5004.0,61.8432,61.8432,61.8277,61.8354,5004.0
2015-10-09 11:30:00,79.78,79.78,79.76,79.76,5374.0,61.8354,61.8354,61.8199,61.8199,5374.0
2015-10-09 11:40:00,79.76,79.77,79.75,79.75,1735.0,61.8199,61.8277,61.8122,61.8122,1735.0
2015-10-09 11:50:00,79.75,79.76,79.75,79.76,3277.0,61.8122,61.8199,61.8122,61.8199,3277.0
2015-10-09 12:00:00,79.76,79.76,79.75,79.75,5575.0,61.8199,61.8199,61.8122,61.8122,5575.0
2015-10-09 12:10:00,79.76,79.76,79.75,79.76,5504.0,61.8199,61.8199,61.8122,61.8199,5504.0
2015-10-09 12:20:00,79.75,79.76,79.75,79.76,10712.0,61.8122,61.8199,61.8122,61.8199,10712.0
2015-10-09 12:30:00,79.75,79.76,79.73,79.74,8257.0,61.8122,61.8199,61.7967,61.8044,8257.0
2015-10-09 12:40:00,79.73,79.76,79.73,79.74,4524.0,61.7967,61.8199,61.7967,61.8044,4524.0
2015-10-09 12:50:00,79.74,79.75,79.74,79.75,612.0,61.8044,61.8122,61.8044,61.8122,612.0
2015-10-09 13:00:00,79.74,79.76,79.74,79.74,6180.0,61.8044,61.8199,61.8044,61.8044,6180.0
2015-10-09 13:10:00,79.74,79.76,79.74,79.75,10338.0,61.8044,61.8199,61.8044,61.8122,10338.0
2015-10-09 13:20:00,79.76,79.76,79.75,79.76,6069.0,61.8199,61.8199,61.8122,61.8199,6069.0
2015-10-09 13:30:00,79.76,79.76,79.75,79.76,4937.0,61.8199,61.8199,61.8122,61.8199,4937.0
2015-10-09 13:40:00,79.76,79.76,79.75,79.75,10945.0,61.8199,61.8199,61.8122,61.8122,10945.0
2015-10-09 13:50:00,79.76,79.76,79.75,79.76,6992.0,61.8199,61.8199,61.8122,61.8199,6992.0
2015-10-09 14:00:00,79.75,79.76,79.75,79.76,14576.0,61.8122,61.8199,61.8122,61.8199,14576.0
2015-10-09 14:10:00,79.75,79.75,79.74,79.75,9914.0,61.8122,61.8122,61.8044,61.8122,9914.0
2015-10-09 14:20:00,79.74,79.76,79.74,79.75,5614.0,61.8044,61.8199,61.8044,61.8122,5614.0
2015-10-09 14:30:00,79.76,79.76,79.75,79.75,11274.0,61.8199,61.8199,61.8122,61.8122,11274.0
2015-10-09 14:40:00,79.76,79.76,79.75,79.75,12601.0,61.8199,61.8199,61.8122,61.8122,12601.0
2015-10-09 14:50:00,79.76,79.76,79.75,79.75,5306.0,61.8199,61.8199,61.8122,61.8122,5306.0
2015-10-09 15:00:00,79.75,79.76,79.75,79.75,4332.0,61.8122,61.8199,61.8122,61.8122,4332.0
2015-10-09 15:10:00,79.75,79.76,79.74,79.75,12102.0,61.8122,61.8199,61.8044,61.8122,12102.0
2015-10-09 15:20:00,79.74,79.75,79.74,79.74,4292.0,61.8044,61.8122,61.8044,61.8044,4292.0
2015-10-09 15:30:00,79.75,79.76,79.74,79.76,17432.0,61.8122,61.8199,61.8044,61.8199,17432.0
2015-10-09 15:40:00,79.76,79.77,79.74,79.76,15225.0,61.8199,61.8277,61.8044,61.8199,15225.0
2015-10-09 15:50:00,79.77,79.77,79.74,79.77,29506.0,61.8277,61.8277,61.8044,61.8277,29506.0
2015-10-12 09:30:00,79.71,79.8,79.71,79.75,12707.0,61.7812,61.8509,61.7812,61.8122,12707.0
2015-10-12 09:40:00,79.73,79.8,79.71,79.71,7483.0,61.7967,61.8509,61.7812,61.7812,7483.0
2015-10-12 09:50:00,79.72,79.74,79.71,79.74,2452.0,61.7889,61.8044,61.7812,61.8044,2452.0
2015-10-12 10:00:00,79.73,79.75,79.73,79.73,2940.0,61.7967,61.8122,61.7967,61.7967,2940.0
2015-10-12 10:10:00,79.74,79.79,79.74,79.78,2406.0,61.8044,61.8432,61.8044,61.8354,2406.0
2015-10-12 10:20:00,79.79,79.81,79.76,79.8,3719.0,61.8432,61.8587,61.8199,61.8509,3719.0
2015-10-12 10:30:00,79.78,79.8,79.78,79.8,3638.0,61.8354,61.8509,61.8354,61.8509,3638.0
2015-10-12 10:40:00,79.78,79.8,79.78,79.8,5138.0,61.8354,61.8509,61.8354,61.8509,5138.0
2015-10-12 10:50:00,79.8,79.8,79.79,79.8,2714.0,61.8509,61.8509,61.8432,61.8509,2714.0
2015-10-12 11:00:00,79.8,79.8,79.79,79.8,3201.0,61.8509,61.8509,61.8432,61.8509,3201.0
2015-10-12 11:10:00,79.8,79.8,79.75,79.76,14424.0,61.8509,61.8509,61.8122,61.8199,14424.0
2015-10-12 11:20:00,79.76,79.8,79.75,79.79,10386.0,61.8199,61.8509,61.8122,61.8432,10386.0
2015-10-12 11:30:00,79.79,79.8,79.79,79.8,3883.0,61.8432,61.8509,61.8432,61.8509,3883.0
2015-10-12 11:40:00,79.8,79.81,79.8,79.81,4128.0,61.8509,61.8587,61.8509,61.8587,4128.0
2015-10-12 11:50:00,79.8,79.82,79.8,79.82,32396.0,61.8509,61.8664,61.8509,61.8664,32396.0
2015-10-12 12:00:00,79.82,79.82,79.8,79.8,12461.0,61.8664,61.8664,61.8509,61.8509,12461.0
2015-10-12 12:10:00,79.79,79.82,79.76,79.77,73515.0,61.8432,61.8664,61.8199,61.8277,73515.0
2015-10-12 12:20:00,79.77,79.82,79.75,79.82,33314.0,61.8277,61.8664,61.8122,61.8664,33314.0
2015-10-12 12:30:00,79.82,79.82,79.77,79.79,47504.0,61.8664,61.8664,61.8277,61.8432,47504.0
2015-10-12 12:40:00,79.8,79.81,79.78,79.8,15786.0,61.8509,61.8587,61.8354,61.8509,15786.0
2015-10-12 12:50:00,79.81,79.82,79.8,79.8,4718.0,61.8587,61.8664,61.8509,61.8509,4718.0
2015-10-12 13:00:00,79.8,79.81,79.8,79.81,1257.0,61.8509,61.8587,61.8509,61.8587,1257.0
2015-10-12 13:10:00,79.8,79.81,79.8,79.81,6237.0,61.8509,61.8587,61.8509,61.8587,6237.0
2015-10-12 13:20:00,79.81,79.82,79.8,79.82,6897.0,61.8587,61.8664,61.8509,61.8664,6897.0
2015-10-12 13:30:00,79.81,79.82,79.77,79.79,32912.0,61.8587,61.8664,61.8277,61.8432,32912.0
2015-10-12 13:40:00,79.81,79.81,79.8,79.8,1661.0,61.8587,61.8587,61.8509,61.8509,1661.0
2015-10-12 13:50:00,79.8,79.81,79.8,79.81,909.0,61.8509,61.8587,61.8509,61.8587,909.0
2015-10-12 14:00:00,79.8,79.81,79.8,79.81,10789.0,61.8509,61.8587,61.8509,61.8587,10789.0
2015-10-12 14:10:00,79.8,79.81,79.8,79.81,2713.0,61.8509,61.8587,61.8509,61.8587,2713.0
2015-10-12 14:20:00,79.8,79.81,79.8,79.8,3865.0,61.8509,61.8587,61.8509,61.8509,3865.0
2015-10-12 14:30:00,79.81,79.81,79.76,79.8,22609.0,61.8587,61.8587,61.8199,61.8509,22609.0
2015-10-12 14:40:00,79.79,79.8,79.79,79.8,4047.0,61.8432,61.8509,61.8432,61.8509,4047.0
2015-10-12 14:50:00,79.8,79.8,79.79,79.79,6522.0,61.8509,61.8509,61.8432,61.8432,6522.0
2015-10-12 15:00:00,79.8,79.8,79.79,79.8,5683.0,61.8509,61.8509,61.8432,61.8509,5683.0
2015-10-12 15:10:00,79.8,79.8,79.79,79.8,7844.0,61.8509,61.8509,61.8432,61.8509,7844.0
2015-10-12 15:20:00,79.79,79.8,79.77,79.8,27461.0,61.8432,61.8509,61.8277,61.8509,27461.0
2015-10-12 15:30:00,79.8,79.81,79.79,79.81,7625.0,61.8509,61.8587,61.8432,61.8587,7625.0
2015-10-12 15:40:00,79.8,79.81,79.79,79.8,7159.0,61.8509,61.8587,61.8432,61.8509,7159.0
2015-10-12 15:50:00,79.8,79.81,79.79,79.81,3718.0,61.8509,61.8587,61.8432,61.8587,3718.0
2015-10-13 09:30:00,79.73,79.77,79.71,79.75,11287.0,61.7967,61.8277,61.7812,61.8122,11287.0
2015-10-13 09:40:00,79.77,79.8,79.74,79.79,7134.0,61.8277,61.8509,61.8044,61.8432,7134.0
2015-10-13 09:50:00,79.79,79.79,79.75,79.76,28811.0,61.8432,61.8432,61.8122,61.8199,28811.0
2015-10-13 10:00:00,79.76,79.77,79.75,79.77,31229.0,61.8199,61.8277,61.8122,61.8277,31229.0
2015-10-13 10:10:00,79.78,79.78,79.75,79.77,3169.0,61.8354,61.8354,61.8122,61.8277,3169.0
2015-10-13 10:20:00,79.77,79.78,79.76,79.77,3244.0,61.8277,61.8354,61.8199,61.8277,3244.0
2015-10-13 10:30:00,79.76,79.79,79.76,79.77,3518.0,61.8199,61.8432,61.8199,61.8277,3518.0
2015-10-13 10:40:00,79.79,79.79,79.77,79.78,2180.0,61.8432,61.8432,61.8277,61.8354,2180.0
2015-10-13 10:50:00,79.78,79.79,79.77,79.78,6946.0,61.8354,61.8432,61.8277,61.8354,6946.0
2015-10-13 11:00:00,79.78,79.78,79.77,79.77,10076.0,61.8354,61.8354,61.8277,61.8277,10076.0
2015-10-13 11:10:00,79.77,79.77,79.74,79.75,16725.0,61.8277,61.8277,61.8044,61.8122,16725.0
2015-10-13 11:20:00,79.76,79.78,79.75,79.78,11421.0,61.8199,61.8354,61.8122,61.8354,11421.0
2015-10-13 11:30:00,79.78,79.79,79.77,79.78,11523.0,61.8354,61.8432,61.8277,61.8354,11523.0
2015-10-13 11:40:00,79.79,79.79,79.78,79.79,10486.0,61.8432,61.8432,61.8354,61.8432,10486.0
2015-10-13 11:50:00,79.79,79.79,79.78,79.79,6315.0,61.8432,61.8432,61.8354,61.8432,6315.0
2015-10-13 12:00:00,79.79,79.79,79.74,79.77,45911.0,61.8432,61.8432,61.8044,61.8277,45911.0
2015-10-13 12:10:00,79.77,79.78,79.75,79.77,23190.0,61.8277,61.8354,61.8122,61.8277,23190.0
2015-10-13 12:20:00,79.78,79.79,79.75,79.76,39879.0,61.8354,61.8432,61.8122,61.8199,39879.0
2015-10-13 12:30:00,79.76,79.79,79.75,79.77,13465.0,61.8199,61.8432,61.8122,61.8277,13465.0
2015-10-13 12:40:00,79.78,79.78,79.73,79.75,42283.0,61.8354,61.8354,61.7967,61.8122,42283.0
2015-10-13 12:50:00,79.75,79.78,79.75,79.76,12988.0,61.8122,61.8354,61.8122,61.8199,12988.0
2015-10-13 13:00:00,79.76,79.77,79.74,79.76,63588.0,61.8199,61.8277,61.8044,61.8199,63588.0
2015-10-13 13:10:00,79.79,79.8,79.74,79.79,67576.0,61.8432,61.8509,61.8044,61.8432,67576.0
2015-10-13 13:20:00,79.77,79.8,79.75,79.78,60338.0,61.8277,61.8509,61.8122,61.8354,60338.0
2015-10-13 13:30:00,79.78,79.8,79.75,79.79,241994.0,61.8354,61.8509,61.8122,61.8432,241994.0
2015-10-13 13:40:00,79.79,79.79,79.78,79.78,8250.0,61.8432,61.8432,61.8354,61.8354,8250.0
2015-10-13 13:50:00,79.79,79.79,79.76,79.78,84645.0,61.8432,61.8432,61.8199,61.8354,84645.0
2015-10-13 14:00:00,79.78,79.78,79.77,79.77,15125.0,61.8354,61.8354,61.8277,61.8277,15125.0
2015-10-13 14:10:00,79.77,79.78,79.77,79.78,27026.0,61.8277,61.8354,61.8277,61.8354,27026.0
2015-10-13 14:20:00,79.77,79.78,79.75,79.76,79623.0,61.8277,61.8354,61.8122,61.8199,79623.0
2015-10-13 14:30:00,79.77,79.78,79.76,79.78,24474.0,61.8277,61.8354,61.8199,61.8354,24474.0
2015-10-13 14:40:00,79.78,79.78,79.76,79.77,9866.0,61.8354,61.8354,61.8199,61.8277,9866.0
2015-10-13 14:50:00,79.78,79.78,79.76,79.76,15742.0,61.8354,61.8354,61.8199,61.8199,15742.0
2015-10-13 15:00:00,79.77,79.78,79.76,79.77,8878.0,61.8277,61.8354,61.8199,61.8277,8878.0
2015-10-13 15:10:00,79.78,79.78,79.76,79.78,4280.0,61.8354,61.8354,61.8199,61.8354,4280.0
2015-10-13 15:20:00,79.77,79.78,79.76,79.76,9365.0,61.8277,61.8354,61.8199,61.8199,9365.0
2015-10-13 15:30:00,79.76,79.78,79.76,79.76,14824.0,61.8199,61.8354,61.8199,61.8199,14824.0
2015-10-13 15:40:00,79.77,79.78,79.76,79.78,7050.0,61.8277,61.8354,61.8199,61.8354,7050.0
2015-10-13 15:50:00,79.78,79.78,79.76,79.77,19048.0,61.8354,61.8354,61.8199,61.8277,19048.0
2015-10-14 09:30:00,79.86,79.87,79.82,79.86,15189.0,61.8974,61.9052,61.8664,61.8974,15189.0
2015-10-14 09:40:00,79.85,79.86,79.82,79.84,9272.0,61.8897,61.8974,61.8664,61.8819,9272.0
2015-10-14 09:50:00,79.85,79.86,79.83,79.86,5323.0,61.8897,61.8974,61.8742,61.8974,5323.0
2015-10-14 10:00:00,79.84,79.86,79.83,79.84,6021.0,61.8819,61.8974,61.8742,61.8819,6021.0
2015-10-14 10:10:00,79.85,79.85,79.83,79.85,7749.0,61.8897,61.8897,61.8742,61.8897,7749.0
2015-10-14 10:20:00,79.84,79.85,79.84,79.85,5775.0,61.8819,61.8897,61.8819,61.8897,5775.0
2015-10-14 10:30:00,79.85,79.87,79.84,79.87,14150.0,61.8897,61.9052,61.8819,61.9052,14150.0
2015-10-14 10:40:00,79.87,79.87,79.86,79.86,3990.0,61.9052,61.9052,61.8974,61.8974,3990.0
2015-10-14 10:50:00,79.86,79.87,79.84,79.86,7548.0,61.8974,61.9052,61.8819,61.8974,7548.0
2015-10-14 11:00:00,79.86,79.87,79.86,79.87,10083.0,61.8974,61.9052,61.8974,61.9052,10083.0
2015-10-14 11:10:00,79.87,79.89,79.87,79.88,57089.0,61.9052,61.9207,61.9052,61.9129,57089.0
2015-10-14 11:20:00,79.87,79.9,79.87,79.88,6059.0,61.9052,61.9284,61.9052,61.9129,6059.0
2015-10-14 11:30:00,79.89,79.89,79.88,79.89,8610.0,61.9207,61.9207,61.9129,61.9207,8610.0
2015-10-14 11:40:00,79.88,79.89,79.86,79.86,19015.0,61.9129,61.9207,61.8974,61.8974,19015.0
2015-10-14 11:50:00,79.87,79.9,79.86,79.9,1961.0,61.9052,61.9284,61.8974,61.9284,1961.0
2015-10-14 12:00:00,79.9,79.9,79.87,79.9,32221.0,61.9284,61.9284,61.9052,61.9284,32221.0
2015-10-14 12:10:00,79.89,79.9,79.89,79.9,10687.0,61.9207,61.9284,61.9207,61.9284,10687.0
2015-10-14 12:20:00,79.9,79.9,79.86,79.87,39836.0,61.9284,61.9284,61.8974,61.9052,39836.0
2015-10-14 12:30:00,79.86,79.9,79.86,79.89,62357.0,61.8974,61.9284,61.8974,61.9207,62357.0
2015-10-14 12:40:00,79.88,79.89,79.87,79.88,12920.0,61.9129,61.9207,61.9052,61.9129,12920.0
2015-10-14 12:50:00,79.88,79.89,79.88,79.88,3429.0,61.9129,61.9207,61.9129,61.9129,3429.0
2015-10-14 13:00:00,79.89,79.89,79.88,79.89,5984.0,61.9207,61.9207,61.9129,61.9207,5984.0
2015-10-14 13:10:00,79.89,79.89,79.88,79.88,7957.0,61.9207,61.9207,61.9129,61.9129,7957.0
2015-10-14 13:20:00,79.88,79.9,79.88,79.9,2472.0,61.9129,61.9284,61.9129,61.9284,2472.0
2015-10-14 13:30:00,79.89,79.9,79.89,79.9,3153.0,61.9207,61.9284,61.9207,61.9284,3153.0
2015-10-14 13:40:00,79.9,79.9,79.88,79.9,25067.0,61.9284,61.9284,61.9129,61.9284,25067.0
2015-10-14 13:50:00,79.89,79.9,79.89,79.9,13939.0,61.9207,61.9284,61.9207,61.9284,13939.0
2015-10-14 14:00:00,79.9,79.9,79.89,79.9,5049.0,61.9284,61.9284,61.9207,61.9284,5049.0
2015-10-14 14:10:00,79.89,79.9,79.89,79.89,4922.0,61.9207,61.9284,61.9207,61.9207,4922.0
2015-10-14 14:20:00,79.9,79.9,79.87,79.9,22283.0,61.9284,61.9284,61.9052,61.9284,22283.0
2015-10-14 14:30:00,79.9,79.9,79.89,79.9,14254.0,61.9284,61.9284,61.9207,61.9284,14254.0
2015-10-14 14:40:00,79.9,79.9,79.89,79.9,7094.0,61.9284,61.9284,61.9207,61.9284,7094.0
2015-10-14 14:50:00,79.9,79.9,79.89,79.89,5383.0,61.9284,61.9284,61.9207,61.9207,5383.0
2015-10-14 15:00:00,79.89,79.9,79.89,79.9,3965.0,61.9207,61.9284,61.9207,61.9284,3965.0
2015-10-14 15:10:00,79.9,79.9,79.89,79.89,6788.0,61.9284,61.9284,61.9207,61.9207,6788.0
2015-10-14 15:20:00,79.9,79.9,79.89,79.89,4460.0,61.9284,61.9284,61.9207,61.9207,4460.0
2015-10-14 15:30:00,79.89,79.9,79.87,79.89,28956.0,61.9207,61.9284,61.9052,61.9207,28956.0
2015-10-14 15:40:00,79.87,79.89,79.86,79.89,25426.0,61.9052,61.9207,61.8974,61.9207,25426.0
2015-10-14 15:50:00,79.9,79.92,79.89,79.91,13837.0,61.9284,61.9439,61.9207,61.9362,13837.0
2015-10-15 09:30:00,79.88,79.92,79.83,79.84,15542.0,61.9129,61.9439,61.8742,61.8819,15542.0
2015-10-15 09:40:00,79.86,79.88,79.82,79.84,23669.0,61.8974,61.9129,61.8664,61.8819,23669.0
2015-10-15 09:50:00,79.85,79.87,79.82,79.84,18254.0,61.8897,61.9052,61.8664,61.8819,18254.0
2015-10-15 10:00:00,79.84,79.86,79.81,79.82,41357.0,61.8819,61.8974,61.8587,61.8664,41357.0
2015-10-15 10:10:00,79.83,79.85,79.83,79.83,7981.0,61.8742,61.8897,61.8742,61.8742,7981.0
2015-10-15 10:20:00,79.84,79.86,79.83,79.85,15669.0,61.8819,61.8974,61.8742,61.8897,15669.0
2015-10-15 10:30:00,79.84,79.85,79.82,79.83,21733.0,61.8819,61.8897,61.8664,61.8742,21733.0
2015-10-15 10:40:00,79.84,79.85,79.81,79.84,25359.0,61.8819,61.8897,61.8587,61.8819,25359.0
2015-10-15 10:50:00,79.84,79.86,79.84,79.85,7861.0,61.8819,61.8974,61.8819,61.8897,7861.0
2015-10-15 11:00:00,79.85,79.86,79.85,79.85,16952.0,61.8897,61.8974,61.8897,61.8897,16952.0
2015-10-15 11:10:00,79.85,79.88,79.81,79.87,57388.0,61.8897,61.9129,61.8587,61.9052,57388.0
2015-10-15 11:20:00,79.86,79.87,79.83,79.86,30096.0,61.8974,61.9052,61.8742,61.8974,30096.0
2015-10-15 11:30:00,79.86,79.87,79.84,79.87,24623.0,61.8974,61.9052,61.8819,61.9052,24623.0
2015-10-15 11:40:00,79.87,79.88,79.85,79.85,23963.0,61.9052,61.9129,61.8897,61.8897,23963.0
2015-10-15 11:50:00,79.86,79.87,79.84,79.87,16322.0,61.8974,61.9052,61.8819,61.9052,16322.0
2015-10-15 12:00:00,79.87,79.88,79.86,79.88,5460.0,61.9052,61.9129,61.8974,61.9129,5460.0
2015-10-15 12:10:00,79.88,79.88,79.85,79.85,12122.0,61.9129,61.9129,61.8897,61.8897,12122.0
2015-10-15 12:20:00,79.85,79.87,79.83,79.84,17388.0,61.8897,61.9052,61.8742,61.8819,17388.0
2015-10-15 12:30:00,79.85,79.85,79.82,79.82,6299.0,61.8897,61.8897,61.8664,61.8664,6299.0
2015-10-15 12:40:00,79.84,79.87,79.82,79.85,19324.0,61.8819,61.9052,61.8664,61.8897,19324.0
2015-10-15 12:50:00,79.85,79.87,79.82,79.87,24192.0,61.8897,61.9052,61.8664,61.9052,24192.0
2015-10-15 13:00:00,79.86,79.86,79.81,79.83,62731.0,61.8974,61.8974,61.8587,61.8742,62731.0
2015-10-15 13:10:00,79.84,79.85,79.83,79.85,3375.0,61.8819,61.8897,61.8742,61.8897,3375.0
2015-10-15 13:20:00,79.84,79.87,79.82,79.84,75299.0,61.8819,61.9052,61.8664,61.8819,75299.0
2015-10-15 13:30:00,79.85,79.87,79.83,79.83,82638.0,61.8897,61.9052,61.8742,61.8742,82638.0
2015-10-15 13:40:00,79.83,79.88,79.83,79.88,108135.0,61.8742,61.9129,61.8742,61.9129,108135.0
2015-10-15 13:50:00,79.88,79.9,79.86,79.87,182145.0,61.9129,61.9284,61.8974,61.9052,182145.0
2015-10-15 14:00:00,79.87,79.88,79.84,79.86,60644.0,61.9052,61.9129,61.8819,61.8974,60644.0
2015-10-15 14:10:00,79.86,79.86,79.84,79.86,17633.0,61.8974,61.8974,61.8819,61.8974,17633.0
2015-10-15 14:20:00,79.86,79.88,79.85,79.87,30011.0,61.8974,61.9129,61.8897,61.9052,30011.0
2015-10-15 14:30:00,79.87,79.88,79.86,79.87,9630.0,61.9052,61.9129,61.8974,61.9052,9630.0
2015-10-15 14:40:00,79.87,79.88,79.86,79.87,8174.0,61.9052,61.9129,61.8974,61.9052,8174.0
2015-10-15 14:50:00,79.87,79.88,79.86,79.88,10123.0,61.9052,61.9129,61.8974,61.9129,10123.0
2015-10-15 15:00:00,79.88,79.88,79.87,79.87,11188.0,61.9129,61.9129,61.9052,61.9052,11188.0
2015-10-15 15:10:00,79.87,79.88,79.87,79.87,18120.0,61.9052,61.9129,61.9052,61.9052,18120.0
2015-10-15 15:20:00,79.88,79.89,79.87,79.88,16906.0,61.9129,61.9207,61.9052,61.9129,16906.0
2015-10-15 15:30:00,79.89,79.89,79.88,79.89,10370.0,61.9207,61.9207,61.9129,61.9207,10370.0
2015-10-15 15:40:00,79.89,79.89,79.85,79.88,45280.0,61.9207,61.9207,61.8897,61.9129,45280.0
2015-10-15 15:50:00,79.89,79.9,79.86,79.89,15693.0,61.9207,61.9284,61.8974,61.9207,15693.0
2015-10-16 09:30:00,79.82,79.88,79.81,79.82,36618.0,61.8664,61.9129,61.8587,61.8664,36618.0
2015-10-16 09:40:00,79.84,79.85,79.82,79.83,1847.0,61.8819,61.8897,61.8664,61.8742,1847.0
2015-10-16 09:50:00,79.83,79.84,79.82,79.84,3442.0,61.8742,61.8819,61.8664,61.8819,3442.0
2015-10-16 10:00:00,79.84,79.84,79.83,79.84,6137.0,61.8819,61.8819,61.8742,61.8819,6137.0
2015-10-16 10:10:00,79.83,79.84,79.83,79.83,2050.0,61.8742,61.8819,61.8742,61.8742,2050.0
2015-10-16 10:20:00,79.84,79.84,79.83,79.83,4349.0,61.8819,61.8819,61.8742,61.8742,4349.0
2015-10-16 10:30:00,79.84,79.84,79.83,79.84,5599.0,61.8819,61.8819,61.8742,61.8819,5599.0
2015-10-16 10:40:00,79.84,79.86,79.83,79.86,9404.0,61.8819,61.8974,61.8742,61.8974,9404.0
2015-10-16 10:50:00,79.87,79.87,79.86,79.86,16602.0,61.9052,61.9052,61.8974,61.8974,16602.0
2015-10-16 11:00:00,79.87,79.87,79.83,79.84,17507.0,61.9052,61.9052,61.8742,61.8819,17507.0
2015-10-16 11:10:00,79.84,79.85,79.83,79.85,17332.0,61.8819,61.8897,61.8742,61.8897,17332.0
2015-10-16 11:20:00,79.85,79.85,79.84,79.85,1315.0,61.8897,61.8897,61.8819,61.8897,1315.0
2015-10-16 11:30:00,79.85,79.85,79.84,79.84,4555.0,61.8897,61.8897,61.8819,61.8819,4555.0
2015-10-16 11:40:00,79.84,79.85,79.84,79.85,16078.0,61.8819,61.8897,61.8819,61.8897,16078.0
2015-10-16 11:50:00,79.85,79.85,79.84,79.85,7353.0,61.8897,61.8897,61.8819,61.8897,7353.0
2015-10-16 12:00:00,79.85,79.86,79.84,79.85,16552.0,61.8897,61.8974,61.8819,61.8897,16552.0
2015-10-16 12:10:00,79.86,79.86,79.85,79.86,5856.0,61.8974,61.8974,61.8897,61.8974,5856.0
2015-10-16 12:20:00,79.85,79.86,79.85,79.86,3250.0,61.8897,61.8974,61.8897,61.8974,3250.0
2015-10-16 12:30:00,79.86,79.86,79.85,79.85,8802.0,61.8974,61.8974,61.8897,61.8897,8802.0
2015-10-16 12:40:00,79.85,79.86,79.84,79.84,15786.0,61.8897,61.8974,61.8819,61.8819,15786.0
2015-10-16 12:50:00,79.85,79.87,79.84,79.87,14524.0,61.8897,61.9052,61.8819,61.9052,14524.0
2015-10-16 13:00:00,79.87,79.87,79.86,79.87,4010.0,61.9052,61.9052,61.8974,61.9052,4010.0
2015-10-16 13:10:00,79.87,79.87,79.84,79.87,14383.0,61.9052,61.9052,61.8819,61.9052,14383.0
2015-10-16 13:20:00,79.86,79.88,79.86,79.86,3078.0,61.8974,61.9129,61.8974,61.8974,3078.0
2015-10-16 13:30:00,79.88,79.88,79.86,79.88,5350.0,61.9129,61.9129,61.8974,61.9129,5350.0
2015-10-16 13:40:00,79.87,79.88,79.87,79.88,15269.0,61.9052,61.9129,61.9052,61.9129,15269.0
2015-10-16 13:50:00,79.87,79.88,79.87,79.88,4318.0,61.9052,61.9129,61.9052,61.9129,4318.0
2015-10-16 14:00:00,79.88,79.88,79.86,79.86,9284.0,61.9129,61.9129,61.8974,61.8974,9284.0
2015-10-16 14:10:00,79.86,79.87,79.86,79.86,3025.0,61.8974,61.9052,61.8974,61.8974,3025.0
2015-10-16 14:20:00,79.86,79.87,79.84,79.84,13106.0,61.8974,61.9052,61.8819,61.8819,13106.0
2015-10-16 14:30:00,79.84,79.86,79.84,79.84,9272.0,61.8819,61.8974,61.8819,61.8819,9272.0
2015-10-16 14:40:00,79.85,79.85,79.84,79.84,5760.0,61.8897,61.8897,61.8819,61.8819,5760.0
2015-10-16 14:50:00,79.85,79.88,79.83,79.84,54160.0,61.8897,61.9129,61.8742,61.8819,54160.0
2015-10-16 15:00:00,79.84,79.88,79.83,79.86,75053.0,61.8819,61.9129,61.8742,61.8974,75053.0
2015-10-16 15:10:00,79.87,79.87,79.83,79.87,15497.0,61.9052,61.9052,61.8742,61.9052,15497.0
2015-10-16 15:20:00,79.87,79.88,79.83,79.85,56423.0,61.9052,61.9129,61.8742,61.8897,56423.0
2015-10-16 15:30:00,79.85,79.88,79.84,79.86,16135.0,61.8897,61.9129,61.8819,61.8974,16135.0
2015-10-16 15:40:00,79.86,79.88,79.86,79.86,14111.0,61.8974,61.9129,61.8974,61.8974,14111.0
2015-10-16 15:50:00,79.87,79.89,79.86,79.89,18948.0,61.9052,61.9207,61.8974,61.9207,18948.0
2015-10-19 09:30:00,79.86,79.86,79.81,79.81,11382.0,61.8974,61.8974,61.8587,61.8587,11382.0
2015-10-19 09:40:00,79.82,79.85,79.81,79.82,6694.0,61.8664,61.8897,61.8587,61.8664,6694.0
2015-10-19 09:50:00,79.85,79.85,79.81,79.81,3603.0,61.8897,61.8897,61.8587,61.8587,3603.0
2015-10-19 10:00:00,79.83,79.84,79.79,79.82,23041.0,61.8742,61.8819,61.8432,61.8664,23041.0
2015-10-19 10:10:00,79.83,79.84,79.78,79.83,12906.0,61.8742,61.8819,61.8354,61.8742,12906.0
2015-10-19 10:20:00,79.82,79.83,79.79,79.8,13358.0,61.8664,61.8742,61.8432,61.8509,13358.0
2015-10-19 10:30:00,79.82,79.84,79.8,79.83,16375.0,61.8664,61.8819,61.8509,61.8742,16375.0
2015-10-19 10:40:00,79.8,79.84,79.8,79.83,5859.0,61.8509,61.8819,61.8509,61.8742,5859.0
2015-10-19 10:50:00,79.83,79.83,79.81,79.83,4525.0,61.8742,61.8742,61.8587,61.8742,4525.0
2015-10-19 11:00:00,79.82,79.83,79.81,79.82,4523.0,61.8664,61.8742,61.8587,61.8664,4523.0
2015-10-19 11:10:00,79.83,79.83,79.82,79.82,11392.0,61.8742,61.8742,61.8664,61.8664,11392.0
2015-10-19 11:20:00,79.83,79.83,79.82,79.83,3726.0,61.8742,61.8742,61.8664,61.8742,3726.0
2015-10-19 11:30:00,79.83,79.83,79.82,79.83,5245.0,61.8742,61.8742,61.8664,61.8742,5245.0
2015-10-19 11:40:00,79.83,79.84,79.82,79.83,27527.0,61.8742,61.8819,61.8664,61.8742,27527.0
2015-10-19 11:50:00,79.82,79.83,79.82,79.82,5054.0,61.8664,61.8742,61.8664,61.8664,5054.0
2015-10-19 12:00:00,79.83,79.84,79.82,79.83,20333.0,61.8742,61.8819,61.8664,61.8742,20333.0
2015-10-19 12:10:00,79.83,79.84,79.8,79.84,20923.0,61.8742,61.8819,61.8509,61.8819,20923.0
2015-10-19 12:20:00,79.83,79.84,79.83,79.83,2773.0,61.8742,61.8819,61.8742,61.8742,2773.0
2015-10-19 12:30:00,79.84,79.84,79.83,79.84,4133.0,61.8819,61.8819,61.8742,61.8819,4133.0
2015-10-19 12:40:00,79.84,79.84,79.83,79.84,4134.0,61.8819,61.8819,61.8742,61.8819,4134.0
2015-10-19 12:50:00,79.84,79.84,79.83,79.84,1545.0,61.8819,61.8819,61.8742,61.8819,1545.0
2015-10-19 13:00:00,79.84,79.84,79.83,79.84,4614.0,61.8819,61.8819,61.8742,61.8819,4614.0
2015-10-19 13:10:00,79.84,79.84,79.83,79.83,2701.0,61.8819,61.8819,61.8742,61.8742,2701.0
2015-10-19 13:20:00,79.84,79.85,79.83,79.83,7575.0,61.8819,61.8897,61.8742,61.8742,7575.0
2015-10-19 13:30:00,79.84,79.84,79.83,79.84,9683.0,61.8819,61.8819,61.8742,61.8819,9683.0
2015-10-19 13:40:00,79.83,79.85,79.83,79.85,15743.0,61.8742,61.8897,61.8742,61.8897,15743.0
2015-10-19 13:50:00,79.85,79.86,79.84,79.86,5708.0,61.8897,61.8974,61.8819,61.8974,5708.0
2015-10-19 14:00:00,79.85,79.86,79.84,79.86,4560.0,61.8897,61.8974,61.8819,61.8974,4560.0
2015-10-19 14:10:00,79.86,79.86,79.85,79.86,8014.0,61.8974,61.8974,61.8897,61.8974,8014.0
2015-10-19 14:20:00,79.86,79.87,79.85,79.86,9112.0,61.8974,61.9052,61.8897,61.8974,9112.0
2015-10-19 14:30:00,79.87,79.88,79.84,79.85,40842.0,61.9052,61.9129,61.8819,61.8897,40842.0
2015-10-19 14:40:00,79.86,79.89,79.85,79.89,34377.0,61.8974,61.9207,61.8897,61.9207,34377.0
2015-10-19 14:50:00,79.88,79.88,79.86,79.87,21669.0,61.9129,61.9129,61.8974,61.9052,21669.0
2015-10-19 15:00:00,79.88,79.88,79.86,79.87,15654.0,61.9129,61.9129,61.8974,61.9052,15654.0
2015-10-19 15:10:00,79.88,79.89,79.87,79.89,21101.0,61.9129,61.9207,61.9052,61.9207,21101.0
2015-10-19 15:20:00,79.88,79.89,79.88,79.89,13770.0,61.9129,61.9207,61.9129,61.9207,13770.0
2015-10-19 15:30:00,79.9,79.9,79.85,79.87,27330.0,61.9284,61.9284,61.8897,61.9052,27330.0
2015-10-19 15:40:00,79.88,79.88,79.87,79.88,8732.0,61.9129,61.9129,61.9052,61.9129,8732.0
2015-10-19 15:50:00,79.88,79.89,79.86,79.86,17814.0,61.9129,61.9207,61.8974,61.8974,17814.0
2015-10-20 09:30:00,79.79,79.85,79.79,79.8,60533.0,61.8432,61.8897,61.8432,61.8509,60533.0
2015-10-20 09:40:00,79.83,79.83,79.8,79.8,4051.0,61.8742,61.8742,61.8509,61.8509,4051.0
2015-10-20 09:50:00,79.81,79.81,79.77,79.77,6140.0,61.8587,61.8587,61.8277,61.8277,6140.0
2015-10-20 10:00:00,79.77,79.78,79.77,79.78,6108.0,61.8277,61.8354,61.8277,61.8354,6108.0
2015-10-20 10:10:00,79.77,79.78,79.77,79.77,123133.0,61.8277,61.8354,61.8277,61.8277,123133.0
2015-10-20 10:20:00,79.77,79.78,79.77,79.77,10670.0,61.8277,61.8354,61.8277,61.8277,10670.0
2015-10-20 10:30:00,79.77,79.79,79.76,79.79,7597.0,61.8277,61.8432,61.8199,61.8432,7597.0
2015-10-20 10:40:00,79.79,79.8,79.76,79.77,9722.0,61.8432,61.8509,61.8199,61.8277,9722.0
2015-10-20 10:50:00,79.77,79.8,79.77,79.8,8763.0,61.8277,61.8509,61.8277,61.8509,8763.0
2015-10-20 11:00:00,79.79,79.8,79.78,79.78,3650.0,61.8432,61.8509,61.8354,61.8354,3650.0
2015-10-20 11:10:00,79.8,79.82,79.78,79.82,10974.0,61.8509,61.8664,61.8354,61.8664,10974.0
2015-10-20 11:20:00,79.81,79.82,79.81,79.81,2940.0,61.8587,61.8664,61.8587,61.8587,2940.0
2015-10-20 11:30:00,79.81,79.83,79.8,79.83,6724.0,61.8587,61.8742,61.8509,61.8742,6724.0
2015-10-20 11:40:00,79.82,79.83,79.8,79.81,16849.0,61.8664,61.8742,61.8509,61.8587,16849.0
2015-10-20 11:50:00,79.82,79.84,79.82,79.83,21383.0,61.8664,61.8819,61.8664,61.8742,21383.0
2015-10-20 12:00:00,79.84,79.85,79.82,79.83,2485.0,61.8819,61.8897,61.8664,61.8742,2485.0
2015-10-20 12:10:00,79.83,79.85,79.83,79.83,4938.0,61.8742,61.8897,61.8742,61.8742,4938.0
2015-10-20 12:20:00,79.85,79.85,79.84,79.85,2291.0,61.8897,61.8897,61.8819,61.8897,2291.0
2015-10-20 12:30:00,79.84,79.85,79.84,79.85,467.0,61.8819,61.8897,61.8819,61.8897,467.0
2015-10-20 12:40:00,79.84,79.85,79.84,79.85,6022.0,61.8819,61.8897,61.8819,61.8897,6022.0
2015-10-20 12:50:00,79.85,79.85,79.83,79.84,6658.0,61.8897,61.8897,61.8742,61.8819,6658.0
2015-10-20 13:00:00,79.84,79.84,79.83,79.84,1133.0,61.8819,61.8819,61.8742,61.8819,1133.0
2015-10-20 13:10:00,79.84,79.84,79.83,79.84,7286.0,61.8819,61.8819,61.8742,61.8819,7286.0
2015-10-20 13:20:00,79.83,79.84,79.83,79.84,5450.0,61.8742,61.8819,61.8742,61.8819,5450.0
2015-10-20 13:30:00,79.84,79.85,79.83,79.84,13183.0,61.8819,61.8897,61.8742,61.8819,13183.0
2015-10-20 13:40:00,79.85,79.85,79.84,79.85,41691.0,61.8897,61.8897,61.8819,61.8897,41691.0
2015-10-20 13:50:00,79.85,79.87,79.84,79.86,15406.0,61.8897,61.9052,61.8819,61.8974,15406.0
2015-10-20 14:00:00,79.86,79.86,79.85,79.85,8682.0,61.8974,61.8974,61.8897,61.8897,8682.0
2015-10-20 14:10:00,79.86,79.86,79.85,79.85,4037.0,61.8974,61.8974,61.8897,61.8897,4037.0
2015-10-20 14:20:00,79.86,79.87,79.85,79.85,26979.0,61.8974,61.9052,61.8897,61.8897,26979.0
2015-10-20 14:30:00,79.85,79.85,79.84,79.84,13286.0,61.8897,61.8897,61.8819,61.8819,13286.0
2015-10-20 14:40:00,79.84,79.86,79.84,79.85,4484.0,61.8819,61.8974,61.8819,61.8897,4484.0
2015-10-20 14:50:00,79.85,79.87,79.85,79.85,11056.0,61.8897,61.9052,61.8897,61.8897,11056.0
2015-10-20 15:00:00,79.87,79.87,79.85,79.86,22809.0,61.9052,61.9052,61.8897,61.8974,22809.0
2015-10-20 15:10:00,79.86,79.87,79.84,79.86,20854.0,61.8974,61.9052,61.8819,61.8974,20854.0
2015-10-20 15:20:00,79.86,79.86,79.85,79.86,5290.0,61.8974,61.8974,61.8897,61.8974,5290.0
2015-10-20 15:30:00,79.86,79.86,79.85,79.86,28375.0,61.8974,61.8974,61.8897,61.8974,28375.0
2015-10-20 15:40:00,79.85,79.86,79.85,79.86,11564.0,61.8897,61.8974,61.8897,61.8974,11564.0
2015-10-20 15:50:00,79.85,79.86,79.85,79.85,8645.0,61.8897,61.8974,61.8897,61.8897,8645.0
2015-10-21 09:30:00,79.85,79.88,79.84,79.84,9183.0,61.8897,61.9129,61.8819,61.8819,9183.0
2015-10-21 09:40:00,79.88,79.9,79.85,79.87,4709.0,61.9129,61.9284,61.8897,61.9052,4709.0
2015-10-21 09:50:00,79.9,79.9,79.87,79.88,7268.0,61.9284,61.9284,61.9052,61.9129,7268.0
2015-10-21 10:00:00,79.89,79.9,79.88,79.89,2045.0,61.9207,61.9284,61.9129,61.9207,2045.0
2015-10-21 10:10:00,79.9,79.92,79.88,79.9,6825.0,61.9284,61.9439,61.9129,61.9284,6825.0
2015-10-21 10:20:00,79.92,79.92,79.9,79.91,11064.0,61.9439,61.9439,61.9284,61.9362,11064.0
2015-10-21 10:30:00,79.91,79.92,79.9,79.92,6316.0,61.9362,61.9439,61.9284,61.9439,6316.0
2015-10-21 10:40:00,79.91,79.92,79.9,79.9,5863.0,61.9362,61.9439,61.9284,61.9284,5863.0
2015-10-21 10:50:00,79.91,79.92,79.9,79.91,15789.0,61.9362,61.9439,61.9284,61.9362,15789.0
2015-10-21 11:00:00,79.92,79.92,79.9,79.91,2756.0,61.9439,61.9439,61.9284,61.9362,2756.0
2015-10-21 11:10:00,79.92,79.92,79.91,79.91,13817.0,61.9439,61.9439,61.9362,61.9362,13817.0
2015-10-21 11:20:00,79.91,79.93,79.91,79.92,16160.0,61.9362,61.9517,61.9362,61.9439,16160.0
2015-10-21 11:30:00,79.93,79.93,79.92,79.92,14594.0,61.9517,61.9517,61.9439,61.9439,14594.0
2015-10-21 11:40:00,79.93,79.94,79.92,79.93,5250.0,61.9517,61.9594,61.9439,61.9517,5250.0
2015-10-21 11:50:00,79.93,79.94,79.92,79.93,18722.0,61.9517,61.9594,61.9439,61.9517,18722.0
2015-10-21 12:00:00,79.93,79.93,79.92,79.93,2212.0,61.9517,61.9517,61.9439,61.9517,2212.0
2015-10-21 12:10:00,79.93,79.94,79.92,79.93,4727.0,61.9517,61.9594,61.9439,61.9517,4727.0
2015-10-21 12:20:00,79.94,79.94,79.92,79.94,4249.0,61.9594,61.9594,61.9439,61.9594,4249.0
2015-10-21 12:30:00,79.93,79.94,79.93,79.94,3051.0,61.9517,61.9594,61.9517,61.9594,3051.0
2015-10-21 12:40:00,79.93,79.94,79.92,79.93,2273.0,61.9517,61.9594,61.9439,61.9517,2273.0
2015-10-21 12:50:00,79.93,79.93,79.92,79.93,1831.0,61.9517,61.9517,61.9439,61.9517,1831.0
2015-10-21 13:00:00,79.92,79.93,79.92,79.92,4278.0,61.9439,61.9517,61.9439,61.9439,4278.0
2015-10-21 13:10:00,79.93,79.98,79.92,79.94,15712.0,61.9517,61.9904,61.9439,61.9594,15712.0
2015-10-21 13:20:00,79.93,79.94,79.9,79.91,6324.0,61.9517,61.9594,61.9284,61.9362,6324.0
2015-10-21 13:30:00,79.93,79.93,79.9,79.92,23139.0,61.9517,61.9517,61.9284,61.9439,23139.0
2015-10-21 13:40:00,79.9,79.93,79.9,79.93,5149.0,61.9284,61.9517,61.9284,61.9517,5149.0
2015-10-21 13:50:00,79.92,79.93,79.91,79.92,2720.0,61.9439,61.9517,61.9362,61.9439,2720.0
2015-10-21 14:00:00,79.92,79.94,79.92,79.93,5999.0,61.9439,61.9594,61.9439,61.9517,5999.0
2015-10-21 14:10:00,79.93,79.98,79.92,79.98,50674.0,61.9517,61.9904,61.9439,61.9904,50674.0
2015-10-21 14:20:00,79.97,79.97,79.91,79.92,13217.0,61.9827,61.9827,61.9362,61.9439,13217.0
2015-10-21 14:30:00,79.92,79.95,79.92,79.93,12505.0,61.9439,61.9672,61.9439,61.9517,12505.0
2015-10-21 14:40:00,79.95,79.95,79.91,79.95,19609.0,61.9672,61.9672,61.9362,61.9672,19609.0
2015-10-21 14:50:00,79.93,79.95,79.91,79.95,21655.0,61.9517,61.9672,61.9362,61.9672,21655.0
2015-10-21 15:00:00,79.93,79.95,79.89,79.9,12521.0,61.9517,61.9672,61.9207,61.9284,12521.0
2015-10-21 15:10:00,79.9,79.95,79.89,79.94,21242.0,61.9284,61.9672,61.9207,61.9594,21242.0
2015-10-21 15:20:00,79.92,79.94,79.88,79.92,31712.0,61.9439,61.9594,61.9129,61.9439,31712.0
2015-10-21 15:30:00,79.92,79.94,79.89,79.91,73392.0,61.9439,61.9594,61.9207,61.9362,73392.0
2015-10-21 15:40:00,79.91,79.91,79.87,79.88,23881.0,61.9362,61.9362,61.9052,61.9129,23881.0
2015-10-21 15:50:00,79.9,79.91,79.88,79.88,17651.0,61.9284,61.9362,61.9129,61.9129,17651.0
2015-10-22 09:30:00,80.01,80.01,79.9,79.97,44197.0,62.0137,62.0137,61.9284,61.9827,44197.0
2015-10-22 09:40:00,79.98,79.99,79.95,79.97,1596.0,61.9904,61.9982,61.9672,61.9827,1596.0
2015-10-22 09:50:00,79.96,79.98,79.96,79.98,54945.0,61.9749,61.9904,61.9749,61.9904,54945.0
2015-10-22 10:00:00,79.98,80.0,79.95,79.97,33723.0,61.9904,62.0059,61.9672,61.9827,33723.0
2015-10-22 10:10:00,79.95,80.0,79.95,79.98,22281.0,61.9672,62.0059,61.9672,61.9904,22281.0
2015-10-22 10:20:00,80.0,80.0,79.96,79.98,8102.0,62.0059,62.0059,61.9749,61.9904,8102.0
2015-10-22 10:30:00,79.97,80.0,79.97,79.97,2317.0,61.9827,62.0059,61.9827,61.9827,2317.0
2015-10-22 10:40:00,79.99,79.99,79.97,79.98,17049.0,61.9982,61.9982,61.9827,61.9904,17049.0
2015-10-22 10:50:00,79.98,79.98,79.97,79.97,2075.0,61.9904,61.9904,61.9827,61.9827,2075.0
2015-10-22 11:00:00,79.98,79.98,79.97,79.98,3700.0,61.9904,61.9904,61.9827,61.9904,3700.0
2015-10-22 11:10:00,79.98,79.99,79.97,79.97,3766.0,61.9904,61.9982,61.9827,61.9827,3766.0
2015-10-22 11:20:00,79.98,79.99,79.97,79.98,9106.0,61.9904,61.9982,61.9827,61.9904,9106.0
2015-10-22 11:30:00,79.98,79.99,79.97,79.98,4987.0,61.9904,61.9982,61.9827,61.9904,4987.0
2015-10-22 11:40:00,79.98,79.98,79.96,79.96,4052.0,61.9904,61.9904,61.9749,61.9749,4052.0
2015-10-22 11:50:00,79.97,79.98,79.96,79.97,2733.0,61.9827,61.9904,61.9749,61.9827,2733.0
2015-10-22 12:00:00,79.98,79.98,79.96,79.98,4322.0,61.9904,61.9904,61.9749,61.9904,4322.0
2015-10-22 12:10:00,79.97,79.97,79.96,79.97,3931.0,61.9827,61.9827,61.9749,61.9827,3931.0
2015-10-22 12:20:00,79.96,79.97,79.96,79.97,8080.0,61.9749,61.9827,61.9749,61.9827,8080.0
2015-10-22 12:30:00,79.97,79.97,79.96,79.97,3229.0,61.9827,61.9827,61.9749,61.9827,3229.0
2015-10-22 12:40:00,79.95,79.97,79.95,79.95,3911.0,61.9672,61.9827,61.9672,61.9672,3911.0
2015-10-22 12:50:00,79.95,79.99,79.95,79.98,19807.0,61.9672,61.9982,61.9672,61.9904,19807.0
2015-10-22 13:00:00,79.98,80.0,79.98,79.99,12722.0,61.9904,62.0059,61.9904,61.9982,12722.0
2015-10-22 13:10:00,79.99,79.99,79.98,79.99,6012.0,61.9982,61.9982,61.9904,61.9982,6012.0
2015-10-22 13:20:00,79.99,79.99,79.97,79.99,11423.0,61.9982,61.9982,61.9827,61.9982,11423.0
2015-10-22 13:30:00,79.99,79.99,79.98,79.99,4812.0,61.9982,61.9982,61.9904,61.9982,4812.0
2015-10-22 13:40:00,80.0,80.0,79.98,80.0,26292.0,62.0059,62.0059,61.9904,62.0059,26292.0
2015-10-22 13:50:00,79.99,80.01,79.98,80.01,7348.0,61.9982,62.0137,61.9904,62.0137,7348.0
2015-10-22 14:00:00,80.01,80.02,80.0,80.02,12558.0,62.0137,62.0214,62.0059,62.0214,12558.0
2015-10-22 14:10:00,80.02,80.02,80.01,80.02,23630.0,62.0214,62.0214,62.0137,62.0214,23630.0
2015-10-22 14:20:00,80.01,80.02,80.0,80.02,20636.0,62.0137,62.0214,62.0059,62.0214,20636.0
2015-10-22 14:30:00,80.02,80.02,80.0,80.01,14226.0,62.0214,62.0214,62.0059,62.0137,14226.0
2015-10-22 14:40:00,80.01,80.02,80.0,80.01,18637.0,62.0137,62.0214,62.0059,62.0137,18637.0
2015-10-22 14:50:00,80.0,80.01,79.99,80.0,9413.0,62.0059,62.0137,61.9982,62.0059,9413.0
2015-10-22 15:00:00,80.01,80.01,79.98,79.99,84931.0,62.0137,62.0137,61.9904,61.9982,84931.0
2015-10-22 15:10:00,79.99,80.0,79.98,80.0,7837.0,61.9982,62.0059,61.9904,62.0059,7837.0
2015-10-22 15:20:00,79.99,80.0,79.98,80.0,5614.0,61.9982,62.0059,61.9904,62.0059,5614.0
2015-10-22 15:30:00,80.0,80.0,79.98,79.99,15311.0,62.0059,62.0059,61.9904,61.9982,15311.0
2015-10-22 15:40:00,79.98,79.99,79.98,79.99,10166.0,61.9904,61.9982,61.9904,61.9982,10166.0
2015-10-22 15:50:00,79.99,80.0,79.98,80.0,8041.0,61.9982,62.0059,61.9904,62.0059,8041.0
2015-10-23 09:30:00,79.99,80.0,79.93,79.97,27689.0,61.9982,62.0059,61.9517,61.9827,27689.0
2015-10-23 09:40:00,79.95,79.96,79.93,79.94,3470.0,61.9672,61.9749,61.9517,61.9594,3470.0
2015-10-23 09:50:00,79.94,79.96,79.93,79.95,3657.0,61.9594,61.9749,61.9517,61.9672,3657.0
2015-10-23 10:00:00,79.96,79.96,79.88,79.92,25675.0,61.9749,61.9749,61.9129,61.9439,25675.0
2015-10-23 10:10:00,79.91,79.94,79.91,79.94,3280.0,61.9362,61.9594,61.9362,61.9594,3280.0
2015-10-23 10:20:00,79.93,79.98,79.92,79.98,10195.0,61.9517,61.9904,61.9439,61.9904,10195.0
2015-10-23 10:30:00,79.94,79.97,79.92,79.94,50852.0,61.9594,61.9827,61.9439,61.9594,50852.0
2015-10-23 10:40:00,79.94,79.94,79.92,79.94,5311.0,61.9594,61.9594,61.9439,61.9594,5311.0
2015-10-23 10:50:00,79.94,79.94,79.92,79.94,20928.0,61.9594,61.9594,61.9439,61.9594,20928.0
2015-10-23 11:00:00,79.93,79.94,79.92,79.94,6180.0,61.9517,61.9594,61.9439,61.9594,6180.0
2015-10-23 11:10:00,79.93,79.94,79.93,79.94,4554.0,61.9517,61.9594,61.9517,61.9594,4554.0
2015-10-23 11:20:00,79.94,79.96,79.93,79.94,4827.0,61.9594,61.9749,61.9517,61.9594,4827.0
2015-10-23 11:30:00,79.95,79.95,79.92,79.92,17903.0,61.9672,61.9672,61.9439,61.9439,17903.0
2015-10-23 11:40:00,79.92,79.93,79.92,79.92,4924.0,61.9439,61.9517,61.9439,61.9439,4924.0
2015-10-23 11:50:00,79.92,79.93,79.92,79.93,6165.0,61.9439,61.9517,61.9439,61.9517,6165.0
2015-10-23 12:00:00,79.92,79.93,79.92,79.93,4010.0,61.9439,61.9517,61.9439,61.9517,4010.0
2015-10-23 12:10:00,79.93,79.93,79.92,79.92,8263.0,61.9517,61.9517,61.9439,61.9439,8263.0
2015-10-23 12:20:00,79.93,79.94,79.92,79.92,13984.0,61.9517,61.9594,61.9439,61.9439,13984.0
2015-10-23 12:30:00,79.93,79.93,79.92,79.93,6568.0,61.9517,61.9517,61.9439,61.9517,6568.0
2015-10-23 12:40:00,79.93,79.94,79.92,79.94,40967.0,61.9517,61.9594,61.9439,61.9594,40967.0
2015-10-23 12:50:00,79.94,79.94,79.93,79.94,7636.0,61.9594,61.9594,61.9517,61.9594,7636.0
2015-10-23 13:00:00,79.93,79.94,79.92,79.92,11013.0,61.9517,61.9594,61.9439,61.9439,11013.0
2015-10-23 13:10:00,79.93,79.93,79.92,79.93,10815.0,61.9517,61.9517,61.9439,61.9517,10815.0
2015-10-23 13:20:00,79.93,79.93,79.92,79.93,4317.0,61.9517,61.9517,61.9439,61.9517,4317.0
2015-10-23 13:30:00,79.93,79.93,79.92,79.92,6833.0,61.9517,61.9517,61.9439,61.9439,6833.0
2015-10-23 13:40:00,79.93,79.94,79.92,79.92,10266.0,61.9517,61.9594,61.9439,61.9439,10266.0
2015-10-23 13:50:00,79.92,79.94,79.92,79.93,14260.0,61.9439,61.9594,61.9439,61.9517,14260.0
2015-10-23 14:00:00,79.93,79.94,79.92,79.94,7569.0,61.9517,61.9594,61.9439,61.9594,7569.0
2015-10-23 14:10:00,79.93,79.94,79.92,79.94,10738.0,61.9517,61.9594,61.9439,61.9594,10738.0
2015-10-23 14:20:00,79.94,79.95,79.93,79.94,13499.0,61.9594,61.9672,61.9517,61.9594,13499.0
2015-10-23 14:30:00,79.94,79.95,79.93,79.94,2339.0,61.9594,61.9672,61.9517,61.9594,2339.0
2015-10-23 14:40:00,79.94,79.95,79.93,79.93,13400.0,61.9594,61.9672,61.9517,61.9517,13400.0
2015-10-23 14:50:00,79.93,79.94,79.92,79.94,7501.0,61.9517,61.9594,61.9439,61.9594,7501.0
2015-10-23 15:00:00,79.93,79.95,79.92,79.94,7007.0,61.9517,61.9672,61.9439,61.9594,7007.0
2015-10-23 15:10:00,79.93,79.95,79.93,79.93,18883.0,61.9517,61.9672,61.9517,61.9517,18883.0
2015-10-23 15:20:00,79.94,79.96,79.93,79.95,5632.0,61.9594,61.9749,61.9517,61.9672,5632.0
2015-10-23 15:30:00,79.95,79.96,79.94,79.95,5191.0,61.9672,61.9749,61.9594,61.9672,5191.0
2015-10-23 15:40:00,79.94,79.96,79.94,79.95,11190.0,61.9594,61.9749,61.9594,61.9672,11190.0
2015-10-23 15:50:00,79.96,79.96,79.94,79.95,5850.0,61.9749,61.9749,61.9594,61.9672,5850.0
2015-10-26 09:30:00,79.98,79.99,79.94,79.96,35353.0,61.9904,61.9982,61.9594,61.9749,35353.0
2015-10-26 09:40:00,79.95,79.98,79.95,79.98,7371.0,61.9672,61.9904,61.9672,61.9904,7371.0
2015-10-26 09:50:00,79.96,79.97,79.95,79.96,3105.0,61.9749,61.9827,61.9672,61.9749,3105.0
2015-10-26 10:00:00,79.95,79.97,79.94,79.96,18074.0,61.9672,61.9827,61.9594,61.9749,18074.0
2015-10-26 10:10:00,79.96,79.97,79.95,79.97,6601.0,61.9749,61.9827,61.9672,61.9827,6601.0
2015-10-26 10:20:00,79.96,79.97,79.94,79.96,19164.0,61.9749,61.9827,61.9594,61.9749,19164.0
2015-10-26 10:30:00,79.96,79.96,79.94,79.96,3136.0,61.9749,61.9749,61.9594,61.9749,3136.0
2015-10-26 10:40:00,79.96,79.97,79.95,79.96,13965.0,61.9749,61.9827,61.9672,61.9749,13965.0
2015-10-26 10:50:00,79.96,79.96,79.95,79.96,5628.0,61.9749,61.9749,61.9672,61.9749,5628.0
2015-10-26 11:00:00,79.96,79.96,79.95,79.96,5154.0,61.9749,61.9749,61.9672,61.9749,5154.0
2015-10-26 11:10:00,79.96,79.96,79.94,79.94,3956.0,61.9749,61.9749,61.9594,61.9594,3956.0
2015-10-26 11:20:00,79.95,79.97,79.94,79.96,18536.0,61.9672,61.9827,61.9594,61.9749,18536.0
2015-10-26 11:30:00,79.95,79.96,79.94,79.96,9784.0,61.9672,61.9749,61.9594,61.9749,9784.0
2015-10-26 11:40:00,79.94,79.96,79.94,79.96,2992.0,61.9594,61.9749,61.9594,61.9749,2992.0
2015-10-26 11:50:00,79.96,79.96,79.93,79.94,8947.0,61.9749,61.9749,61.9517,61.9594,8947.0
2015-10-26 12:00:00,79.93,79.94,79.93,79.94,6652.0,61.9517,61.9594,61.9517,61.9594,6652.0
2015-10-26 12:10:00,79.94,79.94,79.93,79.93,11427.0,61.9594,61.9594,61.9517,61.9517,11427.0
2015-10-26 12:20:00,79.93,79.93,79.9,79.93,18248.0,61.9517,61.9517,61.9284,61.9517,18248.0
2015-10-26 12:30:00,79.92,79.93,79.91,79.91,11850.0,61.9439,61.9517,61.9362,61.9362,11850.0
2015-10-26 12:40:00,79.92,79.93,79.91,79.92,2051.0,61.9439,61.9517,61.9362,61.9439,2051.0
2015-10-26 12:50:00,79.91,79.93,79.91,79.93,6735.0,61.9362,61.9517,61.9362,61.9517,6735.0
2015-10-26 13:00:00,79.92,79.93,79.91,79.92,6303.0,61.9439,61.9517,61.9362,61.9439,6303.0
2015-10-26 13:10:00,79.92,79.92,79.91,79.92,9238.0,61.9439,61.9439,61.9362,61.9439,9238.0
2015-10-26 13:20:00,79.92,79.92,79.89,79.9,17983.0,61.9439,61.9439,61.9207,61.9284,17983.0
2015-10-26 13:30:00,79.89,79.92,79.87,79.91,36110.0,61.9207,61.9439,61.9052,61.9362,36110.0
2015-10-26 13:40:00,79.91,79.93,79.89,79.9,116081.0,61.9362,61.9517,61.9207,61.9284,116081.0
2015-10-26 13:50:00,79.89,79.93,79.89,79.93,5339.0,61.9207,61.9517,61.9207,61.9517,5339.0
2015-10-26 14:00:00,79.92,79.93,79.91,79.92,4842.0,61.9439,61.9517,61.9362,61.9439,4842.0
2015-10-26 14:10:00,79.93,79.93,79.91,79.92,5558.0,61.9517,61.9517,61.9362,61.9439,5558.0
2015-10-26 14:20:00,79.91,79.93,79.91,79.92,6522.0,61.9362,61.9517,61.9362,61.9439,6522.0
2015-10-26 14:30:00,79.92,79.93,79.91,79.93,10598.0,61.9439,61.9517,61.9362,61.9517,10598.0
2015-10-26 14:40:00,79.93,79.93,79.91,79.92,20150.0,61.9517,61.9517,61.9362,61.9439,20150.0
2015-10-26 14:50:00,79.92,79.93,79.92,79.92,6538.0,61.9439,61.9517,61.9439,61.9439,6538.0
2015-10-26 15:00:00,79.93,79.93,79.91,79.91,6282.0,61.9517,61.9517,61.9362,61.9362,6282.0
2015-10-26 15:10:00,79.92,79.93,79.9,79.9,6516.0,61.9439,61.9517,61.9284,61.9284,6516.0
2015-10-26 15:20:00,79.9,79.92,79.9,79.91,9676.0,61.9284,61.9439,61.9284,61.9362,9676.0
2015-10-26 15:30:00,79.91,79.92,79.9,79.91,20142.0,61.9362,61.9439,61.9284,61.9362,20142.0
2015-10-26 15:40:00,79.91,79.92,79.9,79.91,25621.0,61.9362,61.9439,61.9284,61.9362,25621.0
2015-10-26 15:50:00,79.9,79.91,79.89,79.89,33220.0,61.9284,61.9362,61.9207,61.9207,33220.0
2015-10-27 09:30:00,79.93,79.98,79.93,79.97,20161.0,61.9517,61.9904,61.9517,61.9827,20161.0
2015-10-27 09:40:00,79.97,79.98,79.96,79.98,17792.0,61.9827,61.9904,61.9749,61.9904,17792.0
2015-10-27 09:50:00,79.96,79.98,79.95,79.95,7769.0,61.9749,61.9904,61.9672,61.9672,7769.0
2015-10-27 10:00:00,79.95,79.96,79.95,79.96,5311.0,61.9672,61.9749,61.9672,61.9749,5311.0
2015-10-27 10:10:00,79.95,79.96,79.93,79.95,4810.0,61.9672,61.9749,61.9517,61.9672,4810.0
2015-10-27 10:20:00,79.95,79.96,79.95,79.96,3542.0,61.9672,61.9749,61.9672,61.9749,3542.0
2015-10-27 10:30:00,79.96,79.96,79.95,79.95,5921.0,61.9749,61.9749,61.9672,61.9672,5921.0
2015-10-27 10:40:00,79.95,79.96,79.95,79.95,10077.0,61.9672,61.9749,61.9672,61.9672,10077.0
2015-10-27 10:50:00,79.96,79.96,79.95,79.95,4259.0,61.9749,61.9749,61.9672,61.9672,4259.0
2015-10-27 11:00:00,79.95,79.96,79.94,79.95,7051.0,61.9672,61.9749,61.9594,61.9672,7051.0
2015-10-27 11:10:00,79.95,79.95,79.94,79.94,11419.0,61.9672,61.9672,61.9594,61.9594,11419.0
2015-10-27 11:20:00,79.95,79.95,79.94,79.95,11392.0,61.9672,61.9672,61.9594,61.9672,11392.0
2015-10-27 11:30:00,79.95,79.95,79.93,79.94,5432.0,61.9672,61.9672,61.9517,61.9594,5432.0
2015-10-27 11:40:00,79.94,79.94,79.93,79.94,32682.0,61.9594,61.9594,61.9517,61.9594,32682.0
2015-10-27 11:50:00,79.94,79.96,79.93,79.96,8110.0,61.9594,61.9749,61.9517,61.9749,8110.0
2015-10-27 12:00:00,79.96,79.96,79.95,79.95,3624.0,61.9749,61.9749,61.9672,61.9672,3624.0
2015-10-27 12:10:00,79.97,79.98,79.96,79.98,11252.0,61.9827,61.9904,61.9749,61.9904,11252.0
2015-10-27 12:20:00,79.98,79.98,79.94,79.96,50906.0,61.9904,61.9904,61.9594,61.9749,50906.0
2015-10-27 12:30:00,79.96,79.97,79.95,79.96,1589.0,61.9749,61.9827,61.9672,61.9749,1589.0
2015-10-27 12:40:00,79.96,79.97,79.95,79.95,2328.0,61.9749,61.9827,61.9672,61.9672,2328.0
2015-10-27 12:50:00,79.96,79.97,79.93,79.96,198517.0,61.9749,61.9827,61.9517,61.9749,198517.0
2015-10-27 13:00:00,79.96,79.97,79.94,79.96,4750.0,61.9749,61.9827,61.9594,61.9749,4750.0
2015-10-27 13:10:00,79.95,79.97,79.95,79.97,1547.0,61.9672,61.9827,61.9672,61.9827,1547.0
2015-10-27 13:20:00,79.97,79.97,79.96,79.97,16662.0,61.9827,61.9827,61.9749,61.9827,16662.0
2015-10-27 13:30:00,79.96,79.97,79.94,79.96,5847.0,61.9749,61.9827,61.9594,61.9749,5847.0
2015-10-27 13:40:00,79.98,79.98,79.94,79.95,16169.0,61.9904,61.9904,61.9594,61.9672,16169.0
2015-10-27 13:50:00,79.95,79.98,79.94,79.97,20945.0,61.9672,61.9904,61.9594,61.9827,20945.0
2015-10-27 14:00:00,79.98,79.98,79.97,79.97,30331.0,61.9904,61.9904,61.9827,61.9827,30331.0
2015-10-27 14:10:00,79.97,79.98,79.97,79.98,6261.0,61.9827,61.9904,61.9827,61.9904,6261.0
2015-10-27 14:20:00,79.97,79.98,79.94,79.98,42817.0,61.9827,61.9904,61.9594,61.9904,42817.0
2015-10-27 14:30:00,79.98,79.98,79.97,79.98,13418.0,61.9904,61.9904,61.9827,61.9904,13418.0
2015-10-27 14:40:00,79.98,79.98,79.97,79.98,10692.0,61.9904,61.9904,61.9827,61.9904,10692.0
2015-10-27 14:50:00,79.98,79.98,79.96,79.97,9027.0,61.9904,61.9904,61.9749,61.9827,9027.0
2015-10-27 15:00:00,79.96,79.97,79.95,79.97,22157.0,61.9749,61.9827,61.9672,61.9827,22157.0
2015-10-27 15:10:00,79.96,79.97,79.96,79.97,12444.0,61.9749,61.9827,61.9749,61.9827,12444.0
2015-10-27 15:20:00,79.97,79.97,79.96,79.96,11952.0,61.9827,61.9827,61.9749,61.9749,11952.0
2015-10-27 15:30:00,79.97,79.97,79.96,79.97,11490.0,61.9827,61.9827,61.9749,61.9827,11490.0
2015-10-27 15:40:00,79.97,79.97,79.96,79.97,14783.0,61.9827,61.9827,61.9749,61.9827,14783.0
2015-10-27 15:50:00,79.97,79.98,79.93,79.97,153180.0,61.9827,61.9904,61.9517,61.9827,153180.0
2015-10-28 09:30:00,79.9,79.95,79.9,79.94,14802.0,61.9284,61.9672,61.9284,61.9594,14802.0
2015-10-28 09:40:00,79.95,79.97,79.93,79.93,5068.0,61.9672,61.9827,61.9517,61.9517,5068.0
2015-10-28 09:50:00,79.95,79.96,79.93,79.95,3649.0,61.9672,61.9749,61.9517,61.9672,3649.0
2015-10-28 10:00:00,79.94,79.96,79.92,79.92,3218.0,61.9594,61.9749,61.9439,61.9439,3218.0
2015-10-28 10:10:00,79.92,79.96,79.91,79.92,3746.0,61.9439,61.9749,61.9362,61.9439,3746.0
2015-10-28 10:20:00,79.95,79.96,79.93,79.95,9167.0,61.9672,61.9749,61.9517,61.9672,9167.0
2015-10-28 10:30:00,79.94,79.96,79.91,79.93,8063.0,61.9594,61.9749,61.9362,61.9517,8063.0
2015-10-28 10:40:00,79.94,79.94,79.91,79.94,15699.0,61.9594,61.9594,61.9362,61.9594,15699.0
2015-10-28 10:50:00,79.92,79.94,79.91,79.93,5095.0,61.9439,61.9594,61.9362,61.9517,5095.0
2015-10-28 11:00:00,79.92,79.94,79.91,79.94,7378.0,61.9439,61.9594,61.9362,61.9594,7378.0
2015-10-28 11:10:00,79.94,79.96,79.91,79.91,3283.0,61.9594,61.9749,61.9362,61.9362,3283.0
2015-10-28 11:20:00,79.91,79.92,79.91,79.91,4195.0,61.9362,61.9439,61.9362,61.9362,4195.0
2015-10-28 11:30:00,79.91,79.92,79.91,79.92,2330.0,61.9362,61.9439,61.9362,61.9439,2330.0
2015-10-28 11:40:00,79.92,79.95,79.91,79.94,2992.0,61.9439,61.9672,61.9362,61.9594,2992.0
2015-10-28 11:50:00,79.95,79.95,79.92,79.94,6100.0,61.9672,61.9672,61.9439,61.9594,6100.0
2015-10-28 12:00:00,79.94,79.94,79.93,79.94,2803.0,61.9594,61.9594,61.9517,61.9594,2803.0
2015-10-28 12:10:00,79.94,79.94,79.92,79.92,4951.0,61.9594,61.9594,61.9439,61.9439,4951.0
2015-10-28 12:20:00,79.92,79.92,79.91,79.91,4441.0,61.9439,61.9439,61.9362,61.9362,4441.0
2015-10-28 12:30:00,79.91,79.93,79.91,79.92,7088.0,61.9362,61.9517,61.9362,61.9439,7088.0
2015-10-28 12:40:00,79.91,79.93,79.91,79.92,4929.0,61.9362,61.9517,61.9362,61.9439,4929.0
2015-10-28 12:50:00,79.93,79.93,79.91,79.92,4379.0,61.9517,61.9517,61.9362,61.9439,4379.0
2015-10-28 13:00:00,79.92,79.93,79.9,79.9,3614.0,61.9439,61.9517,61.9284,61.9284,3614.0
2015-10-28 13:10:00,79.91,79.91,79.9,79.9,1565.0,61.9362,61.9362,61.9284,61.9284,1565.0
2015-10-28 13:20:00,79.91,79.91,79.9,79.91,13071.0,61.9362,61.9362,61.9284,61.9362,13071.0
2015-10-28 13:30:00,79.91,79.91,79.87,79.9,19619.0,61.9362,61.9362,61.9052,61.9284,19619.0
2015-10-28 13:40:00,79.9,79.91,79.89,79.91,9117.0,61.9284,61.9362,61.9207,61.9362,9117.0
2015-10-28 13:50:00,79.89,79.93,79.89,79.92,5495.0,61.9207,61.9517,61.9207,61.9439,5495.0
2015-10-28 14:00:00,79.93,79.93,79.8,79.8,11922.0,61.9517,61.9517,61.8509,61.8509,11922.0
2015-10-28 14:10:00,79.8,79.81,79.77,79.79,15797.0,61.8509,61.8587,61.8277,61.8432,15797.0
2015-10-28 14:20:00,79.79,79.83,79.78,79.82,21974.0,61.8432,61.8742,61.8354,61.8664,21974.0
2015-10-28 14:30:00,79.79,79.82,79.78,79.81,20765.0,61.8432,61.8664,61.8354,61.8587,20765.0
2015-10-28 14:40:00,79.81,79.81,79.79,79.79,19089.0,61.8587,61.8587,61.8432,61.8432,19089.0
2015-10-28 14:50:00,79.79,79.8,79.77,79.78,31144.0,61.8432,61.8509,61.8277,61.8354,31144.0
2015-10-28 15:00:00,79.79,79.79,79.78,79.79,17939.0,61.8432,61.8432,61.8354,61.8432,17939.0
2015-10-28 15:10:00,79.79,79.81,79.78,79.8,26260.0,61.8432,61.8587,61.8354,61.8509,26260.0
2015-10-28 15:20:00,79.8,79.81,79.79,79.8,22816.0,61.8509,61.8587,61.8432,61.8509,22816.0
2015-10-28 15:30:00,79.8,79.8,79.79,79.8,13696.0,61.8509,61.8509,61.8432,61.8509,13696.0
2015-10-28 15:40:00,79.8,79.8,79.75,79.78,50573.0,61.8509,61.8509,61.8122,61.8354,50573.0
2015-10-28 15:50:00,79.79,79.81,79.72,79.79,90147.0,61.8432,61.8587,61.7889,61.8432,90147.0
2015-10-29 09:30:00,79.73,79.76,79.68,79.68,35746.0,61.7967,61.8199,61.7579,61.7579,35746.0
2015-10-29 09:40:00,79.68,79.7,79.65,79.65,38612.0,61.7579,61.7734,61.7347,61.7347,38612.0
2015-10-29 09:50:00,79.64,79.66,79.63,79.63,10453.0,61.7269,61.7424,61.7192,61.7192,10453.0
2015-10-29 10:00:00,79.63,79.67,79.63,79.63,27475.0,61.7192,61.7502,61.7192,61.7192,27475.0
2015-10-29 10:10:00,79.63,79.65,79.62,79.62,8929.0,61.7192,61.7347,61.7114,61.7114,8929.0
2015-10-29 10:20:00,79.62,79.65,79.62,79.63,16664.0,61.7114,61.7347,61.7114,61.7192,16664.0
2015-10-29 10:30:00,79.62,79.67,79.62,79.66,68314.0,61.7114,61.7502,61.7114,61.7424,68314.0
2015-10-29 10:40:00,79.66,79.66,79.64,79.65,25110.0,61.7424,61.7424,61.7269,61.7347,25110.0
2015-10-29 10:50:00,79.65,79.65,79.64,79.65,15693.0,61.7347,61.7347,61.7269,61.7347,15693.0
2015-10-29 11:00:00,79.65,79.67,79.64,79.66,20009.0,61.7347,61.7502,61.7269,61.7424,20009.0
2015-10-29 11:10:00,79.65,79.67,79.65,79.66,10082.0,61.7347,61.7502,61.7347,61.7424,10082.0
2015-10-29 11:20:00,79.66,79.67,79.64,79.65,9155.0,61.7424,61.7502,61.7269,61.7347,9155.0
2015-10-29 11:30:00,79.66,79.67,79.65,79.65,2345.0,61.7424,61.7502,61.7347,61.7347,2345.0
2015-10-29 11:40:00,79.66,79.66,79.63,79.65,17400.0,61.7424,61.7424,61.7192,61.7347,17400.0
2015-10-29 11:50:00,79.64,79.66,79.63,79.63,6000.0,61.7269,61.7424,61.7192,61.7192,6000.0
2015-10-29 12:00:00,79.65,79.66,79.63,79.65,8489.0,61.7347,61.7424,61.7192,61.7347,8489.0
2015-10-29 12:10:00,79.65,79.66,79.65,79.65,7949.0,61.7347,61.7424,61.7347,61.7347,7949.0
2015-10-29 12:20:00,79.66,79.67,79.64,79.67,11107.0,61.7424,61.7502,61.7269,61.7502,11107.0
2015-10-29 12:30:00,79.66,79.67,79.65,79.65,4562.0,61.7424,61.7502,61.7347,61.7347,4562.0
2015-10-29 12:40:00,79.65,79.66,79.64,79.64,6528.0,61.7347,61.7424,61.7269,61.7269,6528.0
2015-10-29 12:50:00,79.64,79.66,79.64,79.66,7877.0,61.7269,61.7424,61.7269,61.7424,7877.0
2015-10-29 13:00:00,79.65,79.66,79.64,79.66,14319.0,61.7347,61.7424,61.7269,61.7424,14319.0
2015-10-29 13:10:00,79.64,79.66,79.63,79.63,12739.0,61.7269,61.7424,61.7192,61.7192,12739.0
2015-10-29 13:20:00,79.63,79.66,79.62,79.65,216360.0,61.7192,61.7424,61.7114,61.7347,216360.0
2015-10-29 13:30:00,79.65,79.65,79.63,79.64,7072.0,61.7347,61.7347,61.7192,61.7269,7072.0
2015-10-29 13:40:00,79.64,79.65,79.63,79.63,13863.0,61.7269,61.7347,61.7192,61.7192,13863.0
2015-10-29 13:50:00,79.63,79.65,79.63,79.64,15322.0,61.7192,61.7347,61.7192,61.7269,15322.0
2015-10-29 14:00:00,79.63,79.64,79.63,79.63,18330.0,61.7192,61.7269,61.7192,61.7192,18330.0
2015-10-29 14:10:00,79.63,79.64,79.6,79.61,47270.0,61.7192,61.7269,61.6959,61.7037,47270.0
2015-10-29 14:20:00,79.61,79.64,79.61,79.63,43787.0,61.7037,61.7269,61.7037,61.7192,43787.0
2015-10-29 14:30:00,79.63,79.64,79.61,79.62,45199.0,61.7192,61.7269,61.7037,61.7114,45199.0
2015-10-29 14:40:00,79.62,79.63,79.61,79.62,10506.0,61.7114,61.7192,61.7037,61.7114,10506.0
2015-10-29 14:50:00,79.61,79.62,79.61,79.61,10873.0,61.7037,61.7114,61.7037,61.7037,10873.0
2015-10-29 15:00:00,79.6,79.65,79.6,79.65,28688.0,61.6959,61.7347,61.6959,61.7347,28688.0
2015-10-29 15:10:00,79.64,79.65,79.61,79.62,35471.0,61.7269,61.7347,61.7037,61.7114,35471.0
2015-10-29 15:20:00,79.62,79.64,79.62,79.64,14058.0,61.7114,61.7269,61.7114,61.7269,14058.0
2015-10-29 15:30:00,79.64,79.64,79.62,79.63,14054.0,61.7269,61.7269,61.7114,61.7192,14054.0
2015-10-29 15:40:00,79.63,79.63,79.62,79.63,51210.0,61.7192,61.7192,61.7114,61.7192,51210.0
2015-10-29 15:50:00,79.62,79.63,79.59,79.62,52098.0,61.7114,61.7192,61.6882,61.7114,52098.0
2015-10-30 09:30:00,79.62,79.66,79.59,79.64,9883.0,61.7114,61.7424,61.6882,61.7269,9883.0
2015-10-30 09:40:00,79.65,79.68,79.62,79.65,7399.0,61.7347,61.7579,61.7114,61.7347,7399.0
2015-10-30 09:50:00,79.64,79.65,79.63,79.65,1113.0,61.7269,61.7347,61.7192,61.7347,1113.0
2015-10-30 10:00:00,79.66,79.67,79.64,79.65,19564.0,61.7424,61.7502,61.7269,61.7347,19564.0
2015-10-30 10:10:00,79.67,79.67,79.65,79.67,28270.0,61.7502,61.7502,61.7347,61.7502,28270.0
2015-10-30 10:20:00,79.67,79.67,79.66,79.67,45351.0,61.7502,61.7502,61.7424,61.7502,45351.0
2015-10-30 10:30:00,79.66,79.67,79.65,79.65,114123.0,61.7424,61.7502,61.7347,61.7347,114123.0
2015-10-30 10:40:00,79.65,79.67,79.63,79.64,28433.0,61.7347,61.7502,61.7192,61.7269,28433.0
2015-10-30 10:50:00,79.64,79.65,79.62,79.62,3758.0,61.7269,61.7347,61.7114,61.7114,3758.0
2015-10-30 11:00:00,79.63,79.64,79.61,79.63,7603.0,61.7192,61.7269,61.7037,61.7192,7603.0
2015-10-30 11:10:00,79.64,79.64,79.62,79.63,7234.0,61.7269,61.7269,61.7114,61.7192,7234.0
2015-10-30 11:20:00,79.62,79.64,79.61,79.64,8870.0,61.7114,61.7269,61.7037,61.7269,8870.0
2015-10-30 11:30:00,79.64,79.64,79.61,79.61,5317.0,61.7269,61.7269,61.7037,61.7037,5317.0
2015-10-30 11:40:00,79.62,79.64,79.61,79.64,4331.0,61.7114,61.7269,61.7037,61.7269,4331.0
2015-10-30 11:50:00,79.64,79.65,79.62,79.63,5178.0,61.7269,61.7347,61.7114,61.7192,5178.0
2015-10-30 12:00:00,79.64,79.65,79.62,79.64,7343.0,61.7269,61.7347,61.7114,61.7269,7343.0
2015-10-30 12:10:00,79.64,79.65,79.62,79.63,9726.0,61.7269,61.7347,61.7114,61.7192,9726.0
2015-10-30 12:20:00,79.64,79.65,79.62,79.62,4547.0,61.7269,61.7347,61.7114,61.7114,4547.0
2015-10-30 12:30:00,79.62,79.68,79.62,79.67,115552.0,61.7114,61.7579,61.7114,61.7502,115552.0
2015-10-30 12:40:00,79.68,79.68,79.67,79.67,14736.0,61.7579,61.7579,61.7502,61.7502,14736.0
2015-10-30 12:50:00,79.67,79.68,79.67,79.68,20430.0,61.7502,61.7579,61.7502,61.7579,20430.0
2015-10-30 13:00:00,79.69,79.69,79.67,79.68,18927.0,61.7657,61.7657,61.7502,61.7579,18927.0
2015-10-30 13:10:00,79.67,79.69,79.65,79.68,21186.0,61.7502,61.7657,61.7347,61.7579,21186.0
2015-10-30 13:20:00,79.66,79.68,79.66,79.67,20800.0,61.7424,61.7579,61.7424,61.7502,20800.0
2015-10-30 13:30:00,79.66,79.69,79.66,79.69,326580.0,61.7424,61.7657,61.7424,61.7657,326580.0
2015-10-30 13:40:00,79.69,79.69,79.67,79.67,14505.0,61.7657,61.7657,61.7502,61.7502,14505.0
2015-10-30 13:50:00,79.67,79.69,79.67,79.69,10835.0,61.7502,61.7657,61.7502,61.7657,10835.0
2015-10-30 14:00:00,79.69,79.69,79.67,79.67,12358.0,61.7657,61.7657,61.7502,61.7502,12358.0
2015-10-30 14:10:00,79.67,79.68,79.67,79.67,6325.0,61.7502,61.7579,61.7502,61.7502,6325.0
2015-10-30 14:20:00,79.68,79.69,79.67,79.69,13393.0,61.7579,61.7657,61.7502,61.7657,13393.0
2015-10-30 14:30:00,79.69,79.69,79.67,79.67,23091.0,61.7657,61.7657,61.7502,61.7502,23091.0
2015-10-30 14:40:00,79.67,79.68,79.66,79.67,11684.0,61.7502,61.7579,61.7424,61.7502,11684.0
2015-10-30 14:50:00,79.66,79.68,79.66,79.68,10454.0,61.7424,61.7579,61.7424,61.7579,10454.0
2015-10-30 15:00:00,79.68,79.68,79.66,79.68,20313.0,61.7579,61.7579,61.7424,61.7579,20313.0
2015-10-30 15:10:00,79.68,79.68,79.67,79.68,14902.0,61.7579,61.7579,61.7502,61.7579,14902.0
2015-10-30 15:20:00,79.68,79.69,79.67,79.69,16236.0,61.7579,61.7657,61.7502,61.7657,16236.0
2015-10-30 15:30:00,79.69,79.7,79.68,79.68,55156.0,61.7657,61.7734,61.7579,61.7579,55156.0
2015-10-30 15:40:00,79.69,79.71,79.69,79.7,25577.0,61.7657,61.7812,61.7657,61.7734,25577.0
2015-10-30 15:50:00,79.69,79.71,79.69,79.7,29059.0,61.7657,61.7812,61.7657,61.7734,29059.0
2015-11-02 09:30:00,79.56,79.57,79.52,79.54,37309.0,61.7687,61.7765,61.7377,61.7532,37309.0
2015-11-02 09:40:00,79.53,79.54,79.51,79.52,9088.0,61.7454,61.7532,61.7299,61.7377,9088.0
2015-11-02 09:50:00,79.52,79.52,79.51,79.52,9653.0,61.7377,61.7377,61.7299,61.7377,9653.0
2015-11-02 10:00:00,79.52,79.55,79.51,79.55,21646.0,61.7377,61.761,61.7299,61.761,21646.0
2015-11-02 10:10:00,79.54,79.55,79.54,79.55,26389.0,61.7532,61.761,61.7532,61.761,26389.0
2015-11-02 10:20:00,79.54,79.55,79.51,79.53,27592.0,61.7532,61.761,61.7299,61.7454,27592.0
2015-11-02 10:30:00,79.54,79.54,79.53,79.53,10804.0,61.7532,61.7532,61.7454,61.7454,10804.0
2015-11-02 10:40:00,79.54,79.54,79.53,79.53,6057.0,61.7532,61.7532,61.7454,61.7454,6057.0
2015-11-02 10:50:00,79.52,79.54,79.51,79.52,17697.0,61.7377,61.7532,61.7299,61.7377,17697.0
2015-11-02 11:00:00,79.54,79.54,79.52,79.54,5941.0,61.7532,61.7532,61.7377,61.7532,5941.0
2015-11-02 11:10:00,79.54,79.54,79.52,79.54,11625.0,61.7532,61.7532,61.7377,61.7532,11625.0
2015-11-02 11:20:00,79.54,79.54,79.52,79.54,5994.0,61.7532,61.7532,61.7377,61.7532,5994.0
2015-11-02 11:30:00,79.52,79.54,79.52,79.54,3952.0,61.7377,61.7532,61.7377,61.7532,3952.0
2015-11-02 11:40:00,79.53,79.54,79.5,79.53,53933.0,61.7454,61.7532,61.7221,61.7454,53933.0
2015-11-02 11:50:00,79.53,79.53,79.51,79.53,6601.0,61.7454,61.7454,61.7299,61.7454,6601.0
2015-11-02 12:00:00,79.52,79.53,79.51,79.53,6069.0,61.7377,61.7454,61.7299,61.7454,6069.0
2015-11-02 12:10:00,79.52,79.53,79.52,79.53,5564.0,61.7377,61.7454,61.7377,61.7454,5564.0
2015-11-02 12:20:00,79.53,79.53,79.52,79.53,4742.0,61.7454,61.7454,61.7377,61.7454,4742.0
2015-11-02 12:30:00,79.53,79.53,79.52,79.53,4286.0,61.7454,61.7454,61.7377,61.7454,4286.0
2015-11-02 12:40:00,79.53,79.53,79.52,79.53,4288.0,61.7454,61.7454,61.7377,61.7454,4288.0
2015-11-02 12:50:00,79.52,79.53,79.52,79.52,8883.0,61.7377,61.7454,61.7377,61.7377,8883.0
2015-11-02 13:00:00,79.53,79.53,79.52,79.53,4028.0,61.7454,61.7454,61.7377,61.7454,4028.0
2015-11-02 13:10:00,79.52,79.57,79.52,79.55,311062.0,61.7377,61.7765,61.7377,61.761,311062.0
2015-11-02 13:20:00,79.55,79.57,79.54,79.57,2506.0,61.761,61.7765,61.7532,61.7765,2506.0
2015-11-02 13:30:00,79.57,79.57,79.56,79.57,26764.0,61.7765,61.7765,61.7687,61.7765,26764.0
2015-11-02 13:40:00,79.57,79.58,79.56,79.57,8478.0,61.7765,61.7843,61.7687,61.7765,8478.0
2015-11-02 13:50:00,79.58,79.58,79.57,79.58,7719.0,61.7843,61.7843,61.7765,61.7843,7719.0
2015-11-02 14:00:00,79.57,79.58,79.57,79.58,20562.0,61.7765,61.7843,61.7765,61.7843,20562.0
2015-11-02 14:10:00,79.58,79.58,79.57,79.58,15263.0,61.7843,61.7843,61.7765,61.7843,15263.0
2015-11-02 14:20:00,79.58,79.58,79.56,79.58,11870.0,61.7843,61.7843,61.7687,61.7843,11870.0
2015-11-02 14:30:00,79.57,79.58,79.57,79.57,14918.0,61.7765,61.7843,61.7765,61.7765,14918.0
2015-11-02 14:40:00,79.58,79.58,79.57,79.57,9230.0,61.7843,61.7843,61.7765,61.7765,9230.0
2015-11-02 14:50:00,79.57,79.58,79.57,79.57,23467.0,61.7765,61.7843,61.7765,61.7765,23467.0
2015-11-02 15:00:00,79.57,79.58,79.53,79.56,39078.0,61.7765,61.7843,61.7454,61.7687,39078.0
2015-11-02 15:10:00,79.56,79.56,79.55,79.56,6673.0,61.7687,61.7687,61.761,61.7687,6673.0
2015-11-02 15:20:00,79.56,79.56,79.55,79.56,6924.0,61.7687,61.7687,61.761,61.7687,6924.0
2015-11-02 15:30:00,79.56,79.56,79.55,79.56,42813.0,61.7687,61.7687,61.761,61.7687,42813.0
2015-11-02 15:40:00,79.55,79.58,79.55,79.56,76532.0,61.761,61.7843,61.761,61.7687,76532.0
2015-11-02 15:50:00,79.57,79.59,79.53,79.53,76926.0,61.7765,61.792,61.7454,61.7454,76926.0
2015-11-03 09:30:00,79.56,79.57,79.5,79.55,16498.0,61.7687,61.7765,61.7221,61.761,16498.0
2015-11-03 09:40:00,79.55,79.55,79.52,79.53,11710.0,61.761,61.761,61.7377,61.7454,11710.0
2015-11-03 09:50:00,79.54,79.54,79.52,79.52,5077.0,61.7532,61.7532,61.7377,61.7377,5077.0
2015-11-03 10:00:00,79.52,79.54,79.52,79.54,7024.0,61.7377,61.7532,61.7377,61.7532,7024.0
2015-11-03 10:10:00,79.53,79.54,79.52,79.52,9827.0,61.7454,61.7532,61.7377,61.7377,9827.0
2015-11-03 10:20:00,79.53,79.53,79.5,79.5,9915.0,61.7454,61.7454,61.7221,61.7221,9915.0
2015-11-03 10:30:00,79.51,79.51,79.5,79.5,5939.0,61.7299,61.7299,61.7221,61.7221,5939.0
2015-11-03 10:40:00,79.51,79.51,79.5,79.51,8444.0,61.7299,61.7299,61.7221,61.7299,8444.0
2015-11-03 10:50:00,79.52,79.52,79.51,79.51,4197.0,61.7377,61.7377,61.7299,61.7299,4197.0
2015-11-03 11:00:00,79.51,79.52,79.5,79.51,14570.0,61.7299,61.7377,61.7221,61.7299,14570.0
2015-11-03 11:10:00,79.5,79.51,79.48,79.49,21104.0,61.7221,61.7299,61.7066,61.7144,21104.0
2015-11-03 11:20:00,79.49,79.49,79.47,79.48,13135.0,61.7144,61.7144,61.6989,61.7066,13135.0
2015-11-03 11:30:00,79.49,79.52,79.49,79.51,12036.0,61.7144,61.7377,61.7144,61.7299,12036.0
2015-11-03 11:40:00,79.52,79.52,79.47,79.47,53097.0,61.7377,61.7377,61.6989,61.6989,53097.0
2015-11-03 11:50:00,79.48,79.48,79.47,79.47,4205.0,61.7066,61.7066,61.6989,61.6989,4205.0
2015-11-03 12:00:00,79.48,79.48,79.47,79.48,2337.0,61.7066,61.7066,61.6989,61.7066,2337.0
2015-11-03 12:10:00,79.48,79.5,79.47,79.5,13387.0,61.7066,61.7221,61.6989,61.7221,13387.0
2015-11-03 12:20:00,79.5,79.5,79.48,79.49,7185.0,61.7221,61.7221,61.7066,61.7144,7185.0
2015-11-03 12:30:00,79.49,79.5,79.49,79.49,4329.0,61.7144,61.7221,61.7144,61.7144,4329.0
2015-11-03 12:40:00,79.48,79.5,79.46,79.48,49831.0,61.7066,61.7221,61.6911,61.7066,49831.0
2015-11-03 12:50:00,79.47,79.49,79.46,79.47,99685.0,61.6989,61.7144,61.6911,61.6989,99685.0
2015-11-03 13:00:00,79.48,79.5,79.46,79.47,35072.0,61.7066,61.7221,61.6911,61.6989,35072.0
2015-11-03 13:10:00,79.47,79.48,79.47,79.47,4168.0,61.6989,61.7066,61.6989,61.6989,4168.0
2015-11-03 13:20:00,79.47,79.49,79.47,79.48,14551.0,61.6989,61.7144,61.6989,61.7066,14551.0
2015-11-03 13:30:00,79.49,79.5,79.48,79.49,16901.0,61.7144,61.7221,61.7066,61.7144,16901.0
2015-11-03 13:40:00,79.5,79.51,79.49,79.51,17659.0,61.7221,61.7299,61.7144,61.7299,17659.0
2015-11-03 13:50:00,79.51,79.52,79.5,79.52,9880.0,61.7299,61.7377,61.7221,61.7377,9880.0
2015-11-03 14:00:00,79.51,79.52,79.49,79.51,35424.0,61.7299,61.7377,61.7144,61.7299,35424.0
2015-11-03 14:10:00,79.52,79.52,79.51,79.51,20992.0,61.7377,61.7377,61.7299,61.7299,20992.0
2015-11-03 14:20:00,79.51,79.52,79.48,79.51,16927.0,61.7299,61.7377,61.7066,61.7299,16927.0
2015-11-03 14:30:00,79.52,79.52,79.48,79.48,24283.0,61.7377,61.7377,61.7066,61.7066,24283.0
2015-11-03 14:40:00,79.48,79.52,79.48,79.52,28399.0,61.7066,61.7377,61.7066,61.7377,28399.0
2015-11-03 14:50:00,79.52,79.52,79.51,79.52,25290.0,61.7377,61.7377,61.7299,61.7377,25290.0
2015-11-03 15:00:00,79.51,79.54,79.5,79.53,167257.0,61.7299,61.7532,61.7221,61.7454,167257.0
2015-11-03 15:10:00,79.53,79.54,79.51,79.53,35666.0,61.7454,61.7532,61.7299,61.7454,35666.0
2015-11-03 15:20:00,79.52,79.54,79.52,79.54,30350.0,61.7377,61.7532,61.7377,61.7532,30350.0
2015-11-03 15:30:00,79.53,79.54,79.53,79.54,20180.0,61.7454,61.7532,61.7454,61.7532,20180.0
2015-11-03 15:40:00,79.53,79.55,79.5,79.54,47486.0,61.7454,61.761,61.7221,61.7532,47486.0
2015-11-03 15:50:00,79.55,79.55,79.51,79.55,50699.0,61.761,61.761,61.7299,61.761,50699.0
2015-11-04 09:30:00,79.52,79.52,79.5,79.52,19208.0,61.7377,61.7377,61.7221,61.7377,19208.0
2015-11-04 09:40:00,79.52,79.52,79.5,79.5,9613.0,61.7377,61.7377,61.7221,61.7221,9613.0
2015-11-04 09:50:00,79.52,79.54,79.5,79.53,37330.0,61.7377,61.7532,61.7221,61.7454,37330.0
2015-11-04 10:00:00,79.51,79.53,79.5,79.51,4746.0,61.7299,61.7454,61.7221,61.7299,4746.0
2015-11-04 10:10:00,79.52,79.52,79.5,79.52,20556.0,61.7377,61.7377,61.7221,61.7377,20556.0
2015-11-04 10:20:00,79.51,79.53,79.5,79.53,7159.0,61.7299,61.7454,61.7221,61.7454,7159.0
2015-11-04 10:30:00,79.53,79.55,79.53,79.54,9508.0,61.7454,61.761,61.7454,61.7532,9508.0
2015-11-04 10:40:00,79.54,79.55,79.48,79.48,30200.0,61.7532,61.761,61.7066,61.7066,30200.0
2015-11-04 10:50:00,79.48,79.5,79.47,79.47,4303.0,61.7066,61.7221,61.6989,61.6989,4303.0
2015-11-04 11:00:00,79.47,79.48,79.45,79.45,14902.0,61.6989,61.7066,61.6833,61.6833,14902.0
2015-11-04 11:10:00,79.44,79.47,79.44,79.45,6841.0,61.6756,61.6989,61.6756,61.6833,6841.0
2015-11-04 11:20:00,79.46,79.46,79.44,79.45,6656.0,61.6911,61.6911,61.6756,61.6833,6656.0
2015-11-04 11:30:00,79.44,79.46,79.44,79.45,10370.0,61.6756,61.6911,61.6756,61.6833,10370.0
2015-11-04 11:40:00,79.46,79.46,79.43,79.45,7430.0,61.6911,61.6911,61.6678,61.6833,7430.0
2015-11-04 11:50:00,79.44,79.45,79.43,79.43,16739.0,61.6756,61.6833,61.6678,61.6678,16739.0
2015-11-04 12:00:00,79.44,79.45,79.42,79.44,4171.0,61.6756,61.6833,61.66,61.6756,4171.0
2015-11-04 12:10:00,79.44,79.44,79.42,79.43,8506.0,61.6756,61.6756,61.66,61.6678,8506.0
2015-11-04 12:20:00,79.43,79.45,79.42,79.45,29809.0,61.6678,61.6833,61.66,61.6833,29809.0
2015-11-04 12:30:00,79.44,79.45,79.42,79.43,18336.0,61.6756,61.6833,61.66,61.6678,18336.0
2015-11-04 12:40:00,79.43,79.45,79.43,79.43,4796.0,61.6678,61.6833,61.6678,61.6678,4796.0
2015-11-04 12:50:00,79.44,79.44,79.42,79.43,5994.0,61.6756,61.6756,61.66,61.6678,5994.0
2015-11-04 13:00:00,79.42,79.43,79.41,79.43,6755.0,61.66,61.6678,61.6523,61.6678,6755.0
2015-11-04 13:10:00,79.41,79.43,79.41,79.43,6202.0,61.6523,61.6678,61.6523,61.6678,6202.0
2015-11-04 13:20:00,79.43,79.44,79.4,79.42,16454.0,61.6678,61.6756,61.6445,61.66,16454.0
2015-11-04 13:30:00,79.42,79.42,79.4,79.42,7793.0,61.66,61.66,61.6445,61.66,7793.0
2015-11-04 13:40:00,79.42,79.42,79.4,79.4,5696.0,61.66,61.66,61.6445,61.6445,5696.0
2015-11-04 13:50:00,79.41,79.42,79.4,79.41,17118.0,61.6523,61.66,61.6445,61.6523,17118.0
2015-11-04 14:00:00,79.42,79.43,79.41,79.43,3396.0,61.66,61.6678,61.6523,61.6678,3396.0
2015-11-04 14:10:00,79.43,79.43,79.42,79.43,6522.0,61.6678,61.6678,61.66,61.6678,6522.0
2015-11-04 14:20:00,79.43,79.44,79.41,79.42,11741.0,61.6678,61.6756,61.6523,61.66,11741.0
2015-11-04 14:30:00,79.42,79.43,79.41,79.42,49967.0,61.66,61.6678,61.6523,61.66,49967.0
2015-11-04 14:40:00,79.43,79.43,79.4,79.41,15862.0,61.6678,61.6678,61.6445,61.6523,15862.0
2015-11-04 14:50:00,79.41,79.42,79.4,79.41,20350.0,61.6523,61.66,61.6445,61.6523,20350.0
2015-11-04 15:00:00,79.42,79.43,79.41,79.42,30858.0,61.66,61.6678,61.6523,61.66,30858.0
2015-11-04 15:10:00,79.41,79.43,79.4,79.41,25788.0,61.6523,61.6678,61.6445,61.6523,25788.0
2015-11-04 15:20:00,79.42,79.42,79.41,79.42,22676.0,61.66,61.66,61.6523,61.66,22676.0
2015-11-04 15:30:00,79.41,79.42,79.4,79.41,23188.0,61.6523,61.66,61.6445,61.6523,23188.0
2015-11-04 15:40:00,79.41,79.42,79.39,79.41,116013.0,61.6523,61.66,61.6367,61.6523,116013.0
2015-11-04 15:50:00,79.42,79.42,79.41,79.41,18041.0,61.66,61.66,61.6523,61.6523,18041.0
2015-11-05 09:30:00,79.4,79.46,79.39,79.45,47125.0,61.6445,61.6911,61.6367,61.6833,47125.0
2015-11-05 09:40:00,79.45,79.45,79.41,79.44,14856.0,61.6833,61.6833,61.6523,61.6756,14856.0
2015-11-05 09:50:00,79.44,79.44,79.41,79.41,3903.0,61.6756,61.6756,61.6523,61.6523,3903.0
2015-11-05 10:00:00,79.42,79.44,79.41,79.43,5985.0,61.66,61.6756,61.6523,61.6678,5985.0
2015-11-05 10:10:00,79.44,79.44,79.41,79.42,7273.0,61.6756,61.6756,61.6523,61.66,7273.0
2015-11-05 10:20:00,79.42,79.43,79.41,79.42,4230.0,61.66,61.6678,61.6523,61.66,4230.0
2015-11-05 10:30:00,79.42,79.42,79.41,79.42,6803.0,61.66,61.66,61.6523,61.66,6803.0
2015-11-05 10:40:00,79.41,79.42,79.4,79.4,15400.0,61.6523,61.66,61.6445,61.6445,15400.0
2015-11-05 10:50:00,79.39,79.4,79.38,79.4,14402.0,61.6367,61.6445,61.629,61.6445,14402.0
2015-11-05 11:00:00,79.4,79.4,79.39,79.39,7598.0,61.6445,61.6445,61.6367,61.6367,7598.0
2015-11-05 11:10:00,79.4,79.4,79.36,79.37,39016.0,61.6445,61.6445,61.6135,61.6212,39016.0
2015-11-05 11:20:00,79.37,79.4,79.37,79.39,12802.0,61.6212,61.6445,61.6212,61.6367,12802.0
2015-11-05 11:30:00,79.39,79.41,79.39,79.39,5466.0,61.6367,61.6523,61.6367,61.6367,5466.0
2015-11-05 11:40:00,79.4,79.4,79.36,79.37,46989.0,61.6445,61.6445,61.6135,61.6212,46989.0
2015-11-05 11:50:00,79.4,79.41,79.39,79.41,18041.0,61.6445,61.6523,61.6367,61.6523,18041.0
2015-11-05 12:00:00,79.4,79.41,79.39,79.4,3603.0,61.6445,61.6523,61.6367,61.6445,3603.0
2015-11-05 12:10:00,79.41,79.41,79.36,79.39,40609.0,61.6523,61.6523,61.6135,61.6367,40609.0
2015-11-05 12:20:00,79.4,79.4,79.37,79.38,41855.0,61.6445,61.6445,61.6212,61.629,41855.0
2015-11-05 12:30:00,79.39,79.4,79.38,79.4,54982.0,61.6367,61.6445,61.629,61.6445,54982.0
2015-11-05 12:40:00,79.39,79.4,79.38,79.39,14386.0,61.6367,61.6445,61.629,61.6367,14386.0
2015-11-05 12:50:00,79.39,79.4,79.36,79.38,32721.0,61.6367,61.6445,61.6135,61.629,32721.0
2015-11-05 13:00:00,79.39,79.4,79.38,79.38,4698.0,61.6367,61.6445,61.629,61.629,4698.0
2015-11-05 13:10:00,79.39,79.4,79.39,79.4,4180.0,61.6367,61.6445,61.6367,61.6445,4180.0
2015-11-05 13:20:00,79.4,79.4,79.39,79.4,8676.0,61.6445,61.6445,61.6367,61.6445,8676.0
2015-11-05 13:30:00,79.4,79.4,79.39,79.39,14365.0,61.6445,61.6445,61.6367,61.6367,14365.0
2015-11-05 13:40:00,79.4,79.4,79.38,79.39,8217.0,61.6445,61.6445,61.629,61.6367,8217.0
2015-11-05 13:50:00,79.4,79.41,79.39,79.39,7760.0,61.6445,61.6523,61.6367,61.6367,7760.0
2015-11-05 14:00:00,79.4,79.41,79.39,79.39,10157.0,61.6445,61.6523,61.6367,61.6367,10157.0
2015-11-05 14:10:00,79.39,79.4,79.38,79.39,19520.0,61.6367,61.6445,61.629,61.6367,19520.0
2015-11-05 14:20:00,79.4,79.41,79.39,79.41,14178.0,61.6445,61.6523,61.6367,61.6523,14178.0
2015-11-05 14:30:00,79.41,79.41,79.4,79.41,2835.0,61.6523,61.6523,61.6445,61.6523,2835.0
2015-11-05 14:40:00,79.41,79.41,79.4,79.41,6202.0,61.6523,61.6523,61.6445,61.6523,6202.0
2015-11-05 14:50:00,79.4,79.41,79.4,79.41,8305.0,61.6445,61.6523,61.6445,61.6523,8305.0
2015-11-05 15:00:00,79.41,79.42,79.4,79.4,11222.0,61.6523,61.66,61.6445,61.6445,11222.0
2015-11-05 15:10:00,79.41,79.42,79.4,79.4,11132.0,61.6523,61.66,61.6445,61.6445,11132.0
2015-11-05 15:20:00,79.42,79.42,79.4,79.41,6869.0,61.66,61.66,61.6445,61.6523,6869.0
2015-11-05 15:30:00,79.42,79.42,79.36,79.4,56605.0,61.66,61.66,61.6135,61.6445,56605.0
2015-11-05 15:40:00,79.4,79.42,79.39,79.42,29585.0,61.6445,61.66,61.6367,61.66,29585.0
2015-11-05 15:50:00,79.42,79.44,79.39,79.42,101233.0,61.66,61.6756,61.6367,61.66,101233.0
2015-11-06 09:30:00,79.41,79.41,79.34,79.34,51397.0,61.6523,61.6523,61.5979,61.5979,51397.0
2015-11-06 09:40:00,79.32,79.34,79.28,79.29,53254.0,61.5824,61.5979,61.5513,61.5591,53254.0
2015-11-06 09:50:00,79.3,79.3,79.29,79.3,6264.0,61.5669,61.5669,61.5591,61.5669,6264.0
2015-11-06 10:00:00,79.29,79.3,79.29,79.3,10061.0,61.5591,61.5669,61.5591,61.5669,10061.0
2015-11-06 10:10:00,79.29,79.3,79.28,79.28,29450.0,61.5591,61.5669,61.5513,61.5513,29450.0
2015-11-06 10:20:00,79.28,79.29,79.26,79.26,17893.0,61.5513,61.5591,61.5358,61.5358,17893.0
2015-11-06 10:30:00,79.26,79.27,79.26,79.27,12466.0,61.5358,61.5436,61.5358,61.5436,12466.0
2015-11-06 10:40:00,79.26,79.27,79.26,79.26,10638.0,61.5358,61.5436,61.5358,61.5358,10638.0
2015-11-06 10:50:00,79.26,79.29,79.25,79.28,27247.0,61.5358,61.5591,61.5281,61.5513,27247.0
2015-11-06 11:00:00,79.29,79.29,79.26,79.27,33846.0,61.5591,61.5591,61.5358,61.5436,33846.0
2015-11-06 11:10:00,79.27,79.29,79.27,79.27,8982.0,61.5436,61.5591,61.5436,61.5436,8982.0
2015-11-06 11:20:00,79.28,79.29,79.27,79.28,6239.0,61.5513,61.5591,61.5436,61.5513,6239.0
2015-11-06 11:30:00,79.28,79.29,79.27,79.27,15424.0,61.5513,61.5591,61.5436,61.5436,15424.0
2015-11-06 11:40:00,79.27,79.29,79.27,79.28,23194.0,61.5436,61.5591,61.5436,61.5513,23194.0
2015-11-06 11:50:00,79.28,79.29,79.27,79.27,10414.0,61.5513,61.5591,61.5436,61.5436,10414.0
2015-11-06 12:00:00,79.28,79.28,79.27,79.27,5029.0,61.5513,61.5513,61.5436,61.5436,5029.0
2015-11-06 12:10:00,79.27,79.28,79.27,79.27,2528.0,61.5436,61.5513,61.5436,61.5436,2528.0
2015-11-06 12:20:00,79.28,79.31,79.27,79.3,58423.0,61.5513,61.5746,61.5436,61.5669,58423.0
2015-11-06 12:30:00,79.3,79.3,79.29,79.29,8920.0,61.5669,61.5669,61.5591,61.5591,8920.0
2015-11-06 12:40:00,79.29,79.29,79.27,79.28,10277.0,61.5591,61.5591,61.5436,61.5513,10277.0
2015-11-06 12:50:00,79.27,79.3,79.27,79.3,13218.0,61.5436,61.5669,61.5436,61.5669,13218.0
2015-11-06 13:00:00,79.3,79.3,79.28,79.28,29123.0,61.5669,61.5669,61.5513,61.5513,29123.0
2015-11-06 13:10:00,79.28,79.29,79.28,79.29,14566.0,61.5513,61.5591,61.5513,61.5591,14566.0
2015-11-06 13:20:00,79.29,79.29,79.28,79.29,8081.0,61.5591,61.5591,61.5513,61.5591,8081.0
2015-11-06 13:30:00,79.29,79.29,79.28,79.29,6128.0,61.5591,61.5591,61.5513,61.5591,6128.0
2015-11-06 13:40:00,79.29,79.29,79.28,79.28,8090.0,61.5591,61.5591,61.5513,61.5513,8090.0
2015-11-06 13:50:00,79.28,79.29,79.28,79.28,10416.0,61.5513,61.5591,61.5513,61.5513,10416.0
2015-11-06 14:00:00,79.29,79.29,79.28,79.29,9789.0,61.5591,61.5591,61.5513,61.5591,9789.0
2015-11-06 14:10:00,79.28,79.29,79.28,79.29,13100.0,61.5513,61.5591,61.5513,61.5591,13100.0
2015-11-06 14:20:00,79.29,79.29,79.28,79.28,4543.0,61.5591,61.5591,61.5513,61.5513,4543.0
2015-11-06 14:30:00,79.29,79.29,79.28,79.28,3271.0,61.5591,61.5591,61.5513,61.5513,3271.0
2015-11-06 14:40:00,79.29,79.29,79.28,79.28,8846.0,61.5591,61.5591,61.5513,61.5513,8846.0
2015-11-06 14:50:00,79.29,79.29,79.28,79.28,14775.0,61.5591,61.5591,61.5513,61.5513,14775.0
2015-11-06 15:00:00,79.28,79.3,79.27,79.29,41572.0,61.5513,61.5669,61.5436,61.5591,41572.0
2015-11-06 15:10:00,79.29,79.3,79.29,79.3,11548.0,61.5591,61.5669,61.5591,61.5669,11548.0
2015-11-06 15:20:00,79.29,79.3,79.29,79.29,4997.0,61.5591,61.5669,61.5591,61.5591,4997.0
2015-11-06 15:30:00,79.3,79.3,79.29,79.3,22197.0,61.5669,61.5669,61.5591,61.5669,22197.0
2015-11-06 15:40:00,79.29,79.3,79.29,79.3,12570.0,61.5591,61.5669,61.5591,61.5669,12570.0
2015-11-06 15:50:00,79.29,79.3,79.28,79.3,37455.0,61.5591,61.5669,61.5513,61.5669,37455.0
2015-11-09 09:30:00,79.26,79.26,79.21,79.22,25194.0,61.5358,61.5358,61.497,61.5048,25194.0
2015-11-09 09:40:00,79.22,79.26,79.21,79.22,18894.0,61.5048,61.5358,61.497,61.5048,18894.0
2015-11-09 09:50:00,79.22,79.23,79.21,79.23,10670.0,61.5048,61.5125,61.497,61.5125,10670.0
2015-11-09 10:00:00,79.23,79.25,79.22,79.25,27319.0,61.5125,61.5281,61.5048,61.5281,27319.0
2015-11-09 10:10:00,79.26,79.26,79.23,79.24,10609.0,61.5358,61.5358,61.5125,61.5203,10609.0
2015-11-09 10:20:00,79.23,79.26,79.23,79.25,8323.0,61.5125,61.5358,61.5125,61.5281,8323.0
2015-11-09 10:30:00,79.26,79.27,79.25,79.26,7094.0,61.5358,61.5436,61.5281,61.5358,7094.0
2015-11-09 10:40:00,79.27,79.27,79.24,79.25,29042.0,61.5436,61.5436,61.5203,61.5281,29042.0
2015-11-09 10:50:00,79.25,79.25,79.24,79.24,8295.0,61.5281,61.5281,61.5203,61.5203,8295.0
2015-11-09 11:00:00,79.25,79.27,79.24,79.25,4343.0,61.5281,61.5436,61.5203,61.5281,4343.0
2015-11-09 11:10:00,79.26,79.27,79.23,79.24,23614.0,61.5358,61.5436,61.5125,61.5203,23614.0
2015-11-09 11:20:00,79.23,79.24,79.23,79.23,4361.0,61.5125,61.5203,61.5125,61.5125,4361.0
2015-11-09 11:30:00,79.24,79.27,79.23,79.26,44827.0,61.5203,61.5436,61.5125,61.5358,44827.0
2015-11-09 11:40:00,79.26,79.27,79.24,79.25,23913.0,61.5358,61.5436,61.5203,61.5281,23913.0
2015-11-09 11:50:00,79.26,79.26,79.25,79.26,8983.0,61.5358,61.5358,61.5281,61.5358,8983.0
2015-11-09 12:00:00,79.25,79.26,79.25,79.25,5240.0,61.5281,61.5358,61.5281,61.5281,5240.0
2015-11-09 12:10:00,79.26,79.26,79.25,79.26,2761.0,61.5358,61.5358,61.5281,61.5358,2761.0
2015-11-09 12:20:00,79.26,79.26,79.25,79.26,4889.0,61.5358,61.5358,61.5281,61.5358,4889.0
2015-11-09 12:30:00,79.26,79.26,79.25,79.26,8295.0,61.5358,61.5358,61.5281,61.5358,8295.0
2015-11-09 12:40:00,79.26,79.26,79.25,79.25,3322.0,61.5358,61.5358,61.5281,61.5281,3322.0
2015-11-09 12:50:00,79.26,79.26,79.25,79.25,3192.0,61.5358,61.5358,61.5281,61.5281,3192.0
2015-11-09 13:00:00,79.25,79.26,79.23,79.24,11724.0,61.5281,61.5358,61.5125,61.5203,11724.0
2015-11-09 13:10:00,79.24,79.27,79.23,79.26,21635.0,61.5203,61.5436,61.5125,61.5358,21635.0
2015-11-09 13:20:00,79.26,79.27,79.24,79.25,20910.0,61.5358,61.5436,61.5203,61.5281,20910.0
2015-11-09 13:30:00,79.25,79.26,79.21,79.22,37225.0,61.5281,61.5358,61.497,61.5048,37225.0
2015-11-09 13:40:00,79.23,79.26,79.22,79.26,13718.0,61.5125,61.5358,61.5048,61.5358,13718.0
2015-11-09 13:50:00,79.26,79.26,79.25,79.25,6669.0,61.5358,61.5358,61.5281,61.5281,6669.0
2015-11-09 14:00:00,79.25,79.26,79.25,79.25,7906.0,61.5281,61.5358,61.5281,61.5281,7906.0
2015-11-09 14:10:00,79.25,79.26,79.25,79.25,8064.0,61.5281,61.5358,61.5281,61.5281,8064.0
2015-11-09 14:20:00,79.26,79.26,79.25,79.26,6771.0,61.5358,61.5358,61.5281,61.5358,6771.0
2015-11-09 14:30:00,79.25,79.28,79.25,79.25,44023.0,61.5281,61.5513,61.5281,61.5281,44023.0
2015-11-09 14:40:00,79.26,79.28,79.25,79.25,19430.0,61.5358,61.5513,61.5281,61.5281,19430.0
2015-11-09 14:50:00,79.27,79.27,79.25,79.26,5099.0,61.5436,61.5436,61.5281,61.5358,5099.0
2015-11-09 15:00:00,79.27,79.27,79.26,79.27,4894.0,61.5436,61.5436,61.5358,61.5436,4894.0
2015-11-09 15:10:00,79.27,79.27,79.26,79.27,9882.0,61.5436,61.5436,61.5358,61.5436,9882.0
2015-11-09 15:20:00,79.27,79.27,79.25,79.25,7808.0,61.5436,61.5436,61.5281,61.5281,7808.0
2015-11-09 15:30:00,79.25,79.28,79.25,79.28,23563.0,61.5281,61.5513,61.5281,61.5513,23563.0
2015-11-09 15:40:00,79.27,79.27,79.25,79.26,24097.0,61.5436,61.5436,61.5281,61.5358,24097.0
2015-11-09 15:50:00,79.25,79.26,79.22,79.22,75829.0,61.5281,61.5358,61.5048,61.5048,75829.0
2015-11-10 09:30:00,79.18,79.28,79.18,79.28,14082.0,61.4737,61.5513,61.4737,61.5513,14082.0
2015-11-10 09:40:00,79.26,79.28,79.24,79.26,4091.0,61.5358,61.5513,61.5203,61.5358,4091.0
2015-11-10 09:50:00,79.26,79.3,79.24,79.3,19632.0,61.5358,61.5669,61.5203,61.5669,19632.0
2015-11-10 10:00:00,79.26,79.29,79.25,79.29,10597.0,61.5358,61.5591,61.5281,61.5591,10597.0
2015-11-10 10:10:00,79.26,79.29,79.26,79.27,3584.0,61.5358,61.5591,61.5358,61.5436,3584.0
2015-11-10 10:20:00,79.29,79.29,79.26,79.26,4195.0,61.5591,61.5591,61.5358,61.5358,4195.0
2015-11-10 10:30:00,79.29,79.29,79.26,79.27,9434.0,61.5591,61.5591,61.5358,61.5436,9434.0
2015-11-10 10:40:00,79.29,79.29,79.27,79.29,31852.0,61.5591,61.5591,61.5436,61.5591,31852.0
2015-11-10 10:50:00,79.29,79.29,79.28,79.28,8096.0,61.5591,61.5591,61.5513,61.5513,8096.0
2015-11-10 11:00:00,79.29,79.29,79.27,79.28,48704.0,61.5591,61.5591,61.5436,61.5513,48704.0
2015-11-10 11:10:00,79.28,79.3,79.28,79.29,25686.0,61.5513,61.5669,61.5513,61.5591,25686.0
2015-11-10 11:20:00,79.29,79.3,79.29,79.29,3809.0,61.5591,61.5669,61.5591,61.5591,3809.0
2015-11-10 11:30:00,79.3,79.3,79.29,79.3,1786.0,61.5669,61.5669,61.5591,61.5669,1786.0
2015-11-10 11:40:00,79.3,79.3,79.29,79.3,17024.0,61.5669,61.5669,61.5591,61.5669,17024.0
2015-11-10 11:50:00,79.29,79.3,79.28,79.29,6487.0,61.5591,61.5669,61.5513,61.5591,6487.0
2015-11-10 12:00:00,79.29,79.29,79.28,79.28,4926.0,61.5591,61.5591,61.5513,61.5513,4926.0
2015-11-10 12:10:00,79.29,79.29,79.27,79.27,8634.0,61.5591,61.5591,61.5436,61.5436,8634.0
2015-11-10 12:20:00,79.27,79.3,79.27,79.28,4219.0,61.5436,61.5669,61.5436,61.5513,4219.0
2015-11-10 12:30:00,79.29,79.3,79.28,79.28,4507.0,61.5591,61.5669,61.5513,61.5513,4507.0
2015-11-10 12:40:00,79.3,79.3,79.28,79.28,23421.0,61.5669,61.5669,61.5513,61.5513,23421.0
2015-11-10 12:50:00,79.29,79.29,79.28,79.29,4717.0,61.5591,61.5591,61.5513,61.5591,4717.0
2015-11-10 13:00:00,79.29,79.3,79.28,79.29,10751.0,61.5591,61.5669,61.5513,61.5591,10751.0
2015-11-10 13:10:00,79.29,79.3,79.29,79.3,2009.0,61.5591,61.5669,61.5591,61.5669,2009.0
2015-11-10 13:20:00,79.29,79.32,79.29,79.32,12794.0,61.5591,61.5824,61.5591,61.5824,12794.0
2015-11-10 13:30:00,79.31,79.32,79.31,79.32,5042.0,61.5746,61.5824,61.5746,61.5824,5042.0
2015-11-10 13:40:00,79.32,79.34,79.32,79.33,12007.0,61.5824,61.5979,61.5824,61.5902,12007.0
2015-11-10 13:50:00,79.34,79.34,79.33,79.34,9559.0,61.5979,61.5979,61.5902,61.5979,9559.0
2015-11-10 14:00:00,79.34,79.35,79.33,79.35,18133.0,61.5979,61.6057,61.5902,61.6057,18133.0
2015-11-10 14:10:00,79.35,79.35,79.3,79.33,8829.0,61.6057,61.6057,61.5669,61.5902,8829.0
2015-11-10 14:20:00,79.33,79.36,79.32,79.34,14317.0,61.5902,61.6135,61.5824,61.5979,14317.0
2015-11-10 14:30:00,79.34,79.35,79.34,79.34,3549.0,61.5979,61.6057,61.5979,61.5979,3549.0
2015-11-10 14:40:00,79.35,79.35,79.33,79.33,3316.0,61.6057,61.6057,61.5902,61.5902,3316.0
2015-11-10 14:50:00,79.33,79.33,79.31,79.33,5981.0,61.5902,61.5902,61.5746,61.5902,5981.0
2015-11-10 15:00:00,79.33,79.34,79.32,79.32,7911.0,61.5902,61.5979,61.5824,61.5824,7911.0
2015-11-10 15:10:00,79.33,79.34,79.32,79.34,6218.0,61.5902,61.5979,61.5824,61.5979,6218.0
2015-11-10 15:20:00,79.34,79.34,79.31,79.31,29686.0,61.5979,61.5979,61.5746,61.5746,29686.0
2015-11-10 15:30:00,79.31,79.32,79.28,79.29,27395.0,61.5746,61.5824,61.5513,61.5591,27395.0
2015-11-10 15:40:00,79.29,79.29,79.28,79.28,19119.0,61.5591,61.5591,61.5513,61.5513,19119.0
2015-11-10 15:50:00,79.28,79.29,79.27,79.27,60064.0,61.5513,61.5591,61.5436,61.5436,60064.0
2015-11-11 09:30:00,79.32,79.34,79.3,79.3,16204.0,61.5824,61.5979,61.5669,61.5669,16204.0
2015-11-11 09:40:00,79.34,79.34,79.32,79.33,2156.0,61.5979,61.5979,61.5824,61.5902,2156.0
2015-11-11 09:50:00,79.33,79.34,79.31,79.32,13055.0,61.5902,61.5979,61.5746,61.5824,13055.0
2015-11-11 10:00:00,79.31,79.32,79.3,79.31,17752.0,61.5746,61.5824,61.5669,61.5746,17752.0
2015-11-11 10:10:00,79.31,79.33,79.31,79.32,4597.0,61.5746,61.5902,61.5746,61.5824,4597.0
2015-11-11 10:20:00,79.31,79.32,79.3,79.32,4840.0,61.5746,61.5824,61.5669,61.5824,4840.0
2015-11-11 10:30:00,79.31,79.32,79.31,79.32,12683.0,61.5746,61.5824,61.5746,61.5824,12683.0
2015-11-11 10:40:00,79.32,79.32,79.31,79.32,10110.0,61.5824,61.5824,61.5746,61.5824,10110.0
2015-11-11 10:50:00,79.31,79.32,79.31,79.31,3576.0,61.5746,61.5824,61.5746,61.5746,3576.0
2015-11-11 11:00:00,79.32,79.35,79.3,79.33,59001.0,61.5824,61.6057,61.5669,61.5902,59001.0
2015-11-11 11:10:00,79.33,79.34,79.32,79.32,10090.0,61.5902,61.5979,61.5824,61.5824,10090.0
2015-11-11 11:20:00,79.33,79.33,79.32,79.33,8594.0,61.5902,61.5902,61.5824,61.5902,8594.0
2015-11-11 11:30:00,79.32,79.33,79.31,79.31,8578.0,61.5824,61.5902,61.5746,61.5746,8578.0
2015-11-11 11:40:00,79.31,79.32,79.31,79.32,4757.0,61.5746,61.5824,61.5746,61.5824,4757.0
2015-11-11 11:50:00,79.31,79.32,79.3,79.31,2199.0,61.5746,61.5824,61.5669,61.5746,2199.0
2015-11-11 12:00:00,79.31,79.31,79.29,79.3,10423.0,61.5746,61.5746,61.5591,61.5669,10423.0
2015-11-11 12:10:00,79.31,79.31,79.29,79.31,1818.0,61.5746,61.5746,61.5591,61.5746,1818.0
2015-11-11 12:20:00,79.3,79.31,79.3,79.31,1806.0,61.5669,61.5746,61.5669,61.5746,1806.0
2015-11-11 12:30:00,79.31,79.31,79.3,79.31,6215.0,61.5746,61.5746,61.5669,61.5746,6215.0
2015-11-11 12:40:00,79.3,79.31,79.29,79.3,4375.0,61.5669,61.5746,61.5591,61.5669,4375.0
2015-11-11 12:50:00,79.3,79.3,79.29,79.29,6110.0,61.5669,61.5669,61.5591,61.5591,6110.0
2015-11-11 13:00:00,79.3,79.31,79.29,79.31,3460.0,61.5669,61.5746,61.5591,61.5746,3460.0
2015-11-11 13:10:00,79.31,79.32,79.29,79.31,17186.0,61.5746,61.5824,61.5591,61.5746,17186.0
2015-11-11 13:20:00,79.31,79.31,79.29,79.3,2987.0,61.5746,61.5746,61.5591,61.5669,2987.0
2015-11-11 13:30:00,79.29,79.3,79.29,79.29,3153.0,61.5591,61.5669,61.5591,61.5591,3153.0
2015-11-11 13:40:00,79.29,79.3,79.29,79.3,5097.0,61.5591,61.5669,61.5591,61.5669,5097.0
2015-11-11 13:50:00,79.3,79.3,79.29,79.29,3406.0,61.5669,61.5669,61.5591,61.5591,3406.0
2015-11-11 14:00:00,79.29,79.3,79.29,79.29,3235.0,61.5591,61.5669,61.5591,61.5591,3235.0
2015-11-11 14:10:00,79.3,79.31,79.29,79.29,35202.0,61.5669,61.5746,61.5591,61.5591,35202.0
2015-11-11 14:20:00,79.29,79.3,79.29,79.3,13470.0,61.5591,61.5669,61.5591,61.5669,13470.0
2015-11-11 14:30:00,79.3,79.3,79.29,79.29,2976.0,61.5669,61.5669,61.5591,61.5591,2976.0
2015-11-11 14:40:00,79.29,79.3,79.29,79.3,1383.0,61.5591,61.5669,61.5591,61.5669,1383.0
2015-11-11 14:50:00,79.3,79.3,79.29,79.3,9792.0,61.5669,61.5669,61.5591,61.5669,9792.0
2015-11-11 15:00:00,79.29,79.3,79.29,79.29,936.0,61.5591,61.5669,61.5591,61.5591,936.0
2015-11-11 15:10:00,79.29,79.3,79.29,79.29,7382.0,61.5591,61.5669,61.5591,61.5591,7382.0
2015-11-11 15:20:00,79.3,79.32,79.29,79.3,10530.0,61.5669,61.5824,61.5591,61.5669,10530.0
2015-11-11 15:30:00,79.3,79.31,79.3,79.31,5204.0,61.5669,61.5746,61.5669,61.5746,5204.0
2015-11-11 15:40:00,79.31,79.31,79.3,79.31,2409.0,61.5746,61.5746,61.5669,61.5746,2409.0
2015-11-11 15:50:00,79.3,79.31,79.27,79.29,19149.0,61.5669,61.5746,61.5436,61.5591,19149.0
2015-11-12 09:30:00,79.36,79.37,79.35,79.37,19115.0,61.6135,61.6212,61.6057,61.6212,19115.0
2015-11-12 09:40:00,79.38,79.39,79.37,79.39,6601.0,61.629,61.6367,61.6212,61.6367,6601.0
2015-11-12 09:50:00,79.38,79.39,79.37,79.38,2681.0,61.629,61.6367,61.6212,61.629,2681.0
2015-11-12 10:00:00,79.39,79.39,79.37,79.38,6705.0,61.6367,61.6367,61.6212,61.629,6705.0
2015-11-12 10:10:00,79.38,79.39,79.37,79.38,2967.0,61.629,61.6367,61.6212,61.629,2967.0
2015-11-12 10:20:00,79.39,79.39,79.37,79.38,11043.0,61.6367,61.6367,61.6212,61.629,11043.0
2015-11-12 10:30:00,79.37,79.39,79.37,79.37,4383.0,61.6212,61.6367,61.6212,61.6212,4383.0
2015-11-12 10:40:00,79.38,79.38,79.37,79.38,4207.0,61.629,61.629,61.6212,61.629,4207.0
2015-11-12 10:50:00,79.38,79.38,79.37,79.38,1911.0,61.629,61.629,61.6212,61.629,1911.0
2015-11-12 11:00:00,79.38,79.38,79.37,79.38,13574.0,61.629,61.629,61.6212,61.629,13574.0
2015-11-12 11:10:00,79.38,79.38,79.37,79.38,4363.0,61.629,61.629,61.6212,61.629,4363.0
2015-11-12 11:20:00,79.38,79.39,79.37,79.39,3656.0,61.629,61.6367,61.6212,61.6367,3656.0
2015-11-12 11:30:00,79.39,79.39,79.38,79.38,5067.0,61.6367,61.6367,61.629,61.629,5067.0
2015-11-12 11:40:00,79.39,79.39,79.38,79.39,3803.0,61.6367,61.6367,61.629,61.6367,3803.0
2015-11-12 11:50:00,79.39,79.39,79.38,79.38,2034.0,61.6367,61.6367,61.629,61.629,2034.0
2015-11-12 12:00:00,79.39,79.39,79.37,79.37,3454.0,61.6367,61.6367,61.6212,61.6212,3454.0
2015-11-12 12:10:00,79.39,79.39,79.36,79.39,11321.0,61.6367,61.6367,61.6135,61.6367,11321.0
2015-11-12 12:20:00,79.38,79.4,79.38,79.39,13388.0,61.629,61.6445,61.629,61.6367,13388.0
2015-11-12 12:30:00,79.38,79.4,79.38,79.4,11847.0,61.629,61.6445,61.629,61.6445,11847.0
2015-11-12 12:40:00,79.39,79.4,79.38,79.39,24288.0,61.6367,61.6445,61.629,61.6367,24288.0
2015-11-12 12:50:00,79.38,79.39,79.37,79.39,10951.0,61.629,61.6367,61.6212,61.6367,10951.0
2015-11-12 13:00:00,79.39,79.4,79.38,79.4,2601.0,61.6367,61.6445,61.629,61.6445,2601.0
2015-11-12 13:10:00,79.39,79.4,79.39,79.39,4975.0,61.6367,61.6445,61.6367,61.6367,4975.0
2015-11-12 13:20:00,79.38,79.39,79.38,79.39,1460.0,61.629,61.6367,61.629,61.6367,1460.0
2015-11-12 13:30:00,79.38,79.39,79.36,79.37,22789.0,61.629,61.6367,61.6135,61.6212,22789.0
2015-11-12 13:40:00,79.37,79.38,79.36,79.37,6693.0,61.6212,61.629,61.6135,61.6212,6693.0
2015-11-12 13:50:00,79.37,79.38,79.36,79.37,4286.0,61.6212,61.629,61.6135,61.6212,4286.0
2015-11-12 14:00:00,79.37,79.38,79.36,79.36,4221.0,61.6212,61.629,61.6135,61.6135,4221.0
2015-11-12 14:10:00,79.36,79.37,79.36,79.36,3323.0,61.6135,61.6212,61.6135,61.6135,3323.0
2015-11-12 14:20:00,79.36,79.37,79.36,79.37,2852.0,61.6135,61.6212,61.6135,61.6212,2852.0
2015-11-12 14:30:00,79.37,79.37,79.36,79.37,4237.0,61.6212,61.6212,61.6135,61.6212,4237.0
2015-11-12 14:40:00,79.37,79.37,79.36,79.37,8644.0,61.6212,61.6212,61.6135,61.6212,8644.0
2015-11-12 14:50:00,79.37,79.37,79.35,79.35,14506.0,61.6212,61.6212,61.6057,61.6057,14506.0
2015-11-12 15:00:00,79.36,79.37,79.34,79.34,18413.0,61.6135,61.6212,61.5979,61.5979,18413.0
2015-11-12 15:10:00,79.35,79.35,79.34,79.35,9388.0,61.6057,61.6057,61.5979,61.6057,9388.0
2015-11-12 15:20:00,79.35,79.35,79.34,79.35,3934.0,61.6057,61.6057,61.5979,61.6057,3934.0
2015-11-12 15:30:00,79.34,79.37,79.34,79.35,8477.0,61.5979,61.6212,61.5979,61.6057,8477.0
2015-11-12 15:40:00,79.35,79.37,79.34,79.35,26348.0,61.6057,61.6212,61.5979,61.6057,26348.0
2015-11-12 15:50:00,79.34,79.37,79.3,79.3,24251.0,61.5979,61.6212,61.5669,61.5669,24251.0
2015-11-13 09:30:00,79.42,79.42,79.31,79.38,10069.0,61.66,61.66,61.5746,61.629,10069.0
2015-11-13 09:40:00,79.41,79.42,79.36,79.41,4076.0,61.6523,61.66,61.6135,61.6523,4076.0
2015-11-13 09:50:00,79.42,79.43,79.41,79.42,10052.0,61.66,61.6678,61.6523,61.66,10052.0
2015-11-13 10:00:00,79.41,79.45,79.41,79.41,11513.0,61.6523,61.6833,61.6523,61.6523,11513.0
2015-11-13 10:10:00,79.42,79.43,79.41,79.41,8909.0,61.66,61.6678,61.6523,61.6523,8909.0
2015-11-13 10:20:00,79.42,79.43,79.41,79.43,2548.0,61.66,61.6678,61.6523,61.6678,2548.0
2015-11-13 10:30:00,79.43,79.43,79.41,79.43,3192.0,61.6678,61.6678,61.6523,61.6678,3192.0
2015-11-13 10:40:00,79.42,79.43,79.4,79.42,5487.0,61.66,61.6678,61.6445,61.66,5487.0
2015-11-13 10:50:00,79.42,79.43,79.41,79.42,2490.0,61.66,61.6678,61.6523,61.66,2490.0
2015-11-13 11:00:00,79.41,79.43,79.41,79.42,8152.0,61.6523,61.6678,61.6523,61.66,8152.0
2015-11-13 11:10:00,79.42,79.43,79.41,79.41,6632.0,61.66,61.6678,61.6523,61.6523,6632.0
2015-11-13 11:20:00,79.42,79.43,79.42,79.43,8028.0,61.66,61.6678,61.66,61.6678,8028.0
2015-11-13 11:30:00,79.43,79.44,79.42,79.44,8061.0,61.6678,61.6756,61.66,61.6756,8061.0
2015-11-13 11:40:00,79.44,79.51,79.43,79.45,34817.0,61.6756,61.7299,61.6678,61.6833,34817.0
2015-11-13 11:50:00,79.44,79.45,79.44,79.45,2472.0,61.6756,61.6833,61.6756,61.6833,2472.0
2015-11-13 12:00:00,79.44,79.45,79.43,79.43,41580.0,61.6756,61.6833,61.6678,61.6678,41580.0
2015-11-13 12:10:00,79.44,79.44,79.43,79.44,5520.0,61.6756,61.6756,61.6678,61.6756,5520.0
2015-11-13 12:20:00,79.44,79.44,79.42,79.43,6711.0,61.6756,61.6756,61.66,61.6678,6711.0
2015-11-13 12:30:00,79.43,79.44,79.42,79.44,10756.0,61.6678,61.6756,61.66,61.6756,10756.0
2015-11-13 12:40:00,79.44,79.45,79.44,79.44,19807.0,61.6756,61.6833,61.6756,61.6756,19807.0
2015-11-13 12:50:00,79.44,79.44,79.43,79.43,6864.0,61.6756,61.6756,61.6678,61.6678,6864.0
2015-11-13 13:00:00,79.44,79.44,79.42,79.43,10062.0,61.6756,61.6756,61.66,61.6678,10062.0
2015-11-13 13:10:00,79.42,79.44,79.42,79.43,17293.0,61.66,61.6756,61.66,61.6678,17293.0
2015-11-13 13:20:00,79.45,79.46,79.44,79.46,5981.0,61.6833,61.6911,61.6756,61.6911,5981.0
2015-11-13 13:30:00,79.46,79.46,79.45,79.45,5922.0,61.6911,61.6911,61.6833,61.6833,5922.0
2015-11-13 13:40:00,79.46,79.46,79.45,79.45,4095.0,61.6911,61.6911,61.6833,61.6833,4095.0
2015-11-13 13:50:00,79.46,79.46,79.45,79.46,6889.0,61.6911,61.6911,61.6833,61.6911,6889.0
2015-11-13 14:00:00,79.46,79.46,79.45,79.46,5008.0,61.6911,61.6911,61.6833,61.6911,5008.0
2015-11-13 14:10:00,79.46,79.46,79.45,79.46,5033.0,61.6911,61.6911,61.6833,61.6911,5033.0
2015-11-13 14:20:00,79.45,79.46,79.45,79.46,6879.0,61.6833,61.6911,61.6833,61.6911,6879.0
2015-11-13 14:30:00,79.45,79.47,79.45,79.47,7712.0,61.6833,61.6989,61.6833,61.6989,7712.0
2015-11-13 14:40:00,79.47,79.47,79.45,79.45,11039.0,61.6989,61.6989,61.6833,61.6833,11039.0
2015-11-13 14:50:00,79.46,79.46,79.44,79.44,7934.0,61.6911,61.6911,61.6756,61.6756,7934.0
2015-11-13 15:00:00,79.45,79.46,79.44,79.46,14939.0,61.6833,61.6911,61.6756,61.6911,14939.0
2015-11-13 15:10:00,79.46,79.48,79.46,79.47,16519.0,61.6911,61.7066,61.6911,61.6989,16519.0
2015-11-13 15:20:00,79.46,79.47,79.43,79.47,16363.0,61.6911,61.6989,61.6678,61.6989,16363.0
2015-11-13 15:30:00,79.47,79.47,79.46,79.47,7149.0,61.6989,61.6989,61.6911,61.6989,7149.0
2015-11-13 15:40:00,79.47,79.48,79.46,79.48,17101.0,61.6989,61.7066,61.6911,61.7066,17101.0
2015-11-13 15:50:00,79.48,79.48,79.47,79.47,12936.0,61.7066,61.7066,61.6989,61.6989,12936.0
2015-11-16 09:30:00,79.53,79.53,79.46,79.5,18686.0,61.7454,61.7454,61.6911,61.7221,18686.0
2015-11-16 09:40:00,79.52,79.53,79.5,79.52,5956.0,61.7377,61.7454,61.7221,61.7377,5956.0
2015-11-16 09:50:00,79.52,79.53,79.51,79.52,5582.0,61.7377,61.7454,61.7299,61.7377,5582.0
2015-11-16 10:00:00,79.51,79.52,79.48,79.5,3144.0,61.7299,61.7377,61.7066,61.7221,3144.0
2015-11-16 10:10:00,79.5,79.52,79.49,79.51,3834.0,61.7221,61.7377,61.7144,61.7299,3834.0
2015-11-16 10:20:00,79.5,79.52,79.48,79.5,8215.0,61.7221,61.7377,61.7066,61.7221,8215.0
2015-11-16 10:30:00,79.5,79.52,79.48,79.49,14373.0,61.7221,61.7377,61.7066,61.7144,14373.0
2015-11-16 10:40:00,79.5,79.5,79.48,79.5,12987.0,61.7221,61.7221,61.7066,61.7221,12987.0
2015-11-16 10:50:00,79.5,79.52,79.5,79.52,9759.0,61.7221,61.7377,61.7221,61.7377,9759.0
2015-11-16 11:00:00,79.52,79.53,79.5,79.52,6190.0,61.7377,61.7454,61.7221,61.7377,6190.0
2015-11-16 11:10:00,79.5,79.53,79.5,79.52,7086.0,61.7221,61.7454,61.7221,61.7377,7086.0
2015-11-16 11:20:00,79.53,79.54,79.51,79.54,11600.0,61.7454,61.7532,61.7299,61.7532,11600.0
2015-11-16 11:30:00,79.54,79.54,79.52,79.54,7305.0,61.7532,61.7532,61.7377,61.7532,7305.0
2015-11-16 11:40:00,79.54,79.55,79.53,79.54,6251.0,61.7532,61.761,61.7454,61.7532,6251.0
2015-11-16 11:50:00,79.54,79.55,79.53,79.54,8450.0,61.7532,61.761,61.7454,61.7532,8450.0
2015-11-16 12:00:00,79.53,79.54,79.52,79.53,2503.0,61.7454,61.7532,61.7377,61.7454,2503.0
2015-11-16 12:10:00,79.53,79.53,79.51,79.52,2474.0,61.7454,61.7454,61.7299,61.7377,2474.0
2015-11-16 12:20:00,79.52,79.53,79.51,79.51,3186.0,61.7377,61.7454,61.7299,61.7299,3186.0
2015-11-16 12:30:00,79.53,79.53,79.51,79.51,9118.0,61.7454,61.7454,61.7299,61.7299,9118.0
2015-11-16 12:40:00,79.52,79.53,79.51,79.53,1673.0,61.7377,61.7454,61.7299,61.7454,1673.0
2015-11-16 12:50:00,79.53,79.53,79.51,79.51,11757.0,61.7454,61.7454,61.7299,61.7299,11757.0
2015-11-16 13:00:00,79.53,79.53,79.48,79.5,36411.0,61.7454,61.7454,61.7066,61.7221,36411.0
2015-11-16 13:10:00,79.5,79.53,79.47,79.52,87939.0,61.7221,61.7454,61.6989,61.7377,87939.0
2015-11-16 13:20:00,79.51,79.52,79.49,79.5,74245.0,61.7299,61.7377,61.7144,61.7221,74245.0
2015-11-16 13:30:00,79.5,79.53,79.49,79.51,42233.0,61.7221,61.7454,61.7144,61.7299,42233.0
2015-11-16 13:40:00,79.51,79.53,79.5,79.52,31056.0,61.7299,61.7454,61.7221,61.7377,31056.0
2015-11-16 13:50:00,79.53,79.54,79.52,79.53,39406.0,61.7454,61.7532,61.7377,61.7454,39406.0
2015-11-16 14:00:00,79.54,79.55,79.52,79.55,75367.0,61.7532,61.761,61.7377,61.761,75367.0
2015-11-16 14:10:00,79.54,79.55,79.52,79.53,59087.0,61.7532,61.761,61.7377,61.7454,59087.0
2015-11-16 14:20:00,79.54,79.55,79.53,79.55,10886.0,61.7532,61.761,61.7454,61.761,10886.0
2015-11-16 14:30:00,79.53,79.54,79.5,79.53,49081.0,61.7454,61.7532,61.7221,61.7454,49081.0
2015-11-16 14:40:00,79.53,79.54,79.52,79.52,3804.0,61.7454,61.7532,61.7377,61.7377,3804.0
2015-11-16 14:50:00,79.54,79.54,79.52,79.52,5941.0,61.7532,61.7532,61.7377,61.7377,5941.0
2015-11-16 15:00:00,79.53,79.53,79.49,79.51,39091.0,61.7454,61.7454,61.7144,61.7299,39091.0
2015-11-16 15:10:00,79.51,79.52,79.5,79.52,7979.0,61.7299,61.7377,61.7221,61.7377,7979.0
2015-11-16 15:20:00,79.51,79.53,79.51,79.52,16472.0,61.7299,61.7454,61.7299,61.7377,16472.0
2015-11-16 15:30:00,79.52,79.54,79.52,79.53,6171.0,61.7377,61.7532,61.7377,61.7454,6171.0
2015-11-16 15:40:00,79.52,79.54,79.52,79.53,18359.0,61.7377,61.7532,61.7377,61.7454,18359.0
2015-11-16 15:50:00,79.54,79.55,79.53,79.55,26132.0,61.7532,61.761,61.7454,61.761,26132.0
2015-11-17 09:30:00,79.51,79.54,79.5,79.52,54300.0,61.7299,61.7532,61.7221,61.7377,54300.0
2015-11-17 09:40:00,79.51,79.54,79.51,79.53,9245.0,61.7299,61.7532,61.7299,61.7454,9245.0
2015-11-17 09:50:00,79.52,79.53,79.51,79.52,6117.0,61.7377,61.7454,61.7299,61.7377,6117.0
2015-11-17 10:00:00,79.51,79.52,79.5,79.5,5860.0,61.7299,61.7377,61.7221,61.7221,5860.0
2015-11-17 10:10:00,79.5,79.51,79.5,79.51,6155.0,61.7221,61.7299,61.7221,61.7299,6155.0
2015-11-17 10:20:00,79.5,79.51,79.5,79.51,2018.0,61.7221,61.7299,61.7221,61.7299,2018.0
2015-11-17 10:30:00,79.5,79.51,79.46,79.46,42576.0,61.7221,61.7299,61.6911,61.6911,42576.0
2015-11-17 10:40:00,79.45,79.49,79.45,79.49,12624.0,61.6833,61.7144,61.6833,61.7144,12624.0
2015-11-17 10:50:00,79.5,79.5,79.47,79.47,26096.0,61.7221,61.7221,61.6989,61.6989,26096.0
2015-11-17 11:00:00,79.48,79.5,79.47,79.49,2470.0,61.7066,61.7221,61.6989,61.7144,2470.0
2015-11-17 11:10:00,79.5,79.5,79.47,79.48,41378.0,61.7221,61.7221,61.6989,61.7066,41378.0
2015-11-17 11:20:00,79.49,79.5,79.49,79.49,5311.0,61.7144,61.7221,61.7144,61.7144,5311.0
2015-11-17 11:30:00,79.49,79.5,79.47,79.47,16229.0,61.7144,61.7221,61.6989,61.6989,16229.0
2015-11-17 11:40:00,79.47,79.48,79.47,79.48,4456.0,61.6989,61.7066,61.6989,61.7066,4456.0
2015-11-17 11:50:00,79.48,79.49,79.47,79.48,12451.0,61.7066,61.7144,61.6989,61.7066,12451.0
2015-11-17 12:00:00,79.49,79.5,79.48,79.49,8808.0,61.7144,61.7221,61.7066,61.7144,8808.0
2015-11-17 12:10:00,79.49,79.53,79.49,79.51,10819.0,61.7144,61.7454,61.7144,61.7299,10819.0
2015-11-17 12:20:00,79.51,79.53,79.51,79.53,16417.0,61.7299,61.7454,61.7299,61.7454,16417.0
2015-11-17 12:30:00,79.52,79.54,79.52,79.52,11045.0,61.7377,61.7532,61.7377,61.7377,11045.0
2015-11-17 12:40:00,79.52,79.53,79.5,79.5,21161.0,61.7377,61.7454,61.7221,61.7221,21161.0
2015-11-17 12:50:00,79.5,79.51,79.49,79.5,13171.0,61.7221,61.7299,61.7144,61.7221,13171.0
2015-11-17 13:00:00,79.5,79.51,79.49,79.5,14120.0,61.7221,61.7299,61.7144,61.7221,14120.0
2015-11-17 13:10:00,79.49,79.53,79.49,79.5,12191.0,61.7144,61.7454,61.7144,61.7221,12191.0
2015-11-17 13:20:00,79.5,79.52,79.5,79.5,20545.0,61.7221,61.7377,61.7221,61.7221,20545.0
2015-11-17 13:30:00,79.5,79.52,79.5,79.5,15755.0,61.7221,61.7377,61.7221,61.7221,15755.0
2015-11-17 13:40:00,79.5,79.52,79.5,79.51,31350.0,61.7221,61.7377,61.7221,61.7299,31350.0
2015-11-17 13:50:00,79.51,79.52,79.5,79.52,5680.0,61.7299,61.7377,61.7221,61.7377,5680.0
2015-11-17 14:00:00,79.51,79.53,79.5,79.51,52610.0,61.7299,61.7454,61.7221,61.7299,52610.0
2015-11-17 14:10:00,79.51,79.51,79.5,79.51,4320.0,61.7299,61.7299,61.7221,61.7299,4320.0
2015-11-17 14:20:00,79.51,79.52,79.49,79.52,25552.0,61.7299,61.7377,61.7144,61.7377,25552.0
2015-11-17 14:30:00,79.52,79.53,79.51,79.52,13889.0,61.7377,61.7454,61.7299,61.7377,13889.0
2015-11-17 14:40:00,79.53,79.53,79.51,79.52,11398.0,61.7454,61.7454,61.7299,61.7377,11398.0
2015-11-17 14:50:00,79.52,79.53,79.52,79.53,5155.0,61.7377,61.7454,61.7377,61.7454,5155.0
2015-11-17 15:00:00,79.52,79.54,79.51,79.52,14471.0,61.7377,61.7532,61.7299,61.7377,14471.0
2015-11-17 15:10:00,79.52,79.54,79.51,79.52,25869.0,61.7377,61.7532,61.7299,61.7377,25869.0
2015-11-17 15:20:00,79.51,79.53,79.51,79.53,21177.0,61.7299,61.7454,61.7299,61.7454,21177.0
2015-11-17 15:30:00,79.53,79.53,79.51,79.53,10653.0,61.7454,61.7454,61.7299,61.7454,10653.0
2015-11-17 15:40:00,79.52,79.53,79.5,79.51,15784.0,61.7377,61.7454,61.7221,61.7299,15784.0
2015-11-17 15:50:00,79.51,79.54,79.51,79.54,22933.0,61.7299,61.7532,61.7299,61.7532,22933.0
2015-11-18 09:30:00,79.52,79.55,79.5,79.54,19955.0,61.7377,61.761,61.7221,61.7532,19955.0
2015-11-18 09:40:00,79.54,79.55,79.51,79.52,8302.0,61.7532,61.761,61.7299,61.7377,8302.0
2015-11-18 09:50:00,79.53,79.53,79.51,79.53,6281.0,61.7454,61.7454,61.7299,61.7454,6281.0
2015-11-18 10:00:00,79.52,79.53,79.51,79.53,6512.0,61.7377,61.7454,61.7299,61.7454,6512.0
2015-11-18 10:10:00,79.53,79.53,79.52,79.53,18774.0,61.7454,61.7454,61.7377,61.7454,18774.0
2015-11-18 10:20:00,79.53,79.53,79.51,79.53,6652.0,61.7454,61.7454,61.7299,61.7454,6652.0
2015-11-18 10:30:00,79.52,79.53,79.51,79.53,15536.0,61.7377,61.7454,61.7299,61.7454,15536.0
2015-11-18 10:40:00,79.52,79.54,79.52,79.54,7252.0,61.7377,61.7532,61.7377,61.7532,7252.0
2015-11-18 10:50:00,79.55,79.55,79.53,79.54,9948.0,61.761,61.761,61.7454,61.7532,9948.0
2015-11-18 11:00:00,79.54,79.55,79.53,79.54,11968.0,61.7532,61.761,61.7454,61.7532,11968.0
2015-11-18 11:10:00,79.54,79.55,79.53,79.55,10536.0,61.7532,61.761,61.7454,61.761,10536.0
2015-11-18 11:20:00,79.54,79.56,79.54,79.56,10020.0,61.7532,61.7687,61.7532,61.7687,10020.0
2015-11-18 11:30:00,79.55,79.56,79.54,79.55,11654.0,61.761,61.7687,61.7532,61.761,11654.0
2015-11-18 11:40:00,79.55,79.56,79.54,79.56,16961.0,61.761,61.7687,61.7532,61.7687,16961.0
2015-11-18 11:50:00,79.56,79.57,79.55,79.57,12426.0,61.7687,61.7765,61.761,61.7765,12426.0
2015-11-18 12:00:00,79.57,79.57,79.55,79.57,10900.0,61.7765,61.7765,61.761,61.7765,10900.0
2015-11-18 12:10:00,79.57,79.57,79.53,79.54,10286.0,61.7765,61.7765,61.7454,61.7532,10286.0
2015-11-18 12:20:00,79.54,79.57,79.54,79.56,7160.0,61.7532,61.7765,61.7532,61.7687,7160.0
2015-11-18 12:30:00,79.57,79.57,79.56,79.56,6031.0,61.7765,61.7765,61.7687,61.7687,6031.0
2015-11-18 12:40:00,79.57,79.58,79.56,79.57,54696.0,61.7765,61.7843,61.7687,61.7765,54696.0
2015-11-18 12:50:00,79.58,79.58,79.56,79.57,8225.0,61.7843,61.7843,61.7687,61.7765,8225.0
2015-11-18 13:00:00,79.56,79.57,79.56,79.56,11930.0,61.7687,61.7765,61.7687,61.7687,11930.0
2015-11-18 13:10:00,79.56,79.57,79.56,79.56,10093.0,61.7687,61.7765,61.7687,61.7687,10093.0
2015-11-18 13:20:00,79.56,79.58,79.56,79.58,24190.0,61.7687,61.7843,61.7687,61.7843,24190.0
2015-11-18 13:30:00,79.57,79.58,79.55,79.56,36676.0,61.7765,61.7843,61.761,61.7687,36676.0
2015-11-18 13:40:00,79.56,79.59,79.56,79.57,62474.0,61.7687,61.792,61.7687,61.7765,62474.0
2015-11-18 13:50:00,79.57,79.58,79.56,79.57,10583.0,61.7765,61.7843,61.7687,61.7765,10583.0
2015-11-18 14:00:00,79.57,79.59,79.56,79.58,17557.0,61.7765,61.792,61.7687,61.7843,17557.0
2015-11-18 14:10:00,79.59,79.6,79.58,79.6,48344.0,61.792,61.7998,61.7843,61.7998,48344.0
2015-11-18 14:20:00,79.59,79.6,79.58,79.59,11792.0,61.792,61.7998,61.7843,61.792,11792.0
2015-11-18 14:30:00,79.58,79.6,79.58,79.59,19760.0,61.7843,61.7998,61.7843,61.792,19760.0
2015-11-18 14:40:00,79.59,79.6,79.59,79.59,13575.0,61.792,61.7998,61.792,61.792,13575.0
2015-11-18 14:50:00,79.6,79.61,79.57,79.57,23435.0,61.7998,61.8075,61.7765,61.7765,23435.0
2015-11-18 15:00:00,79.58,79.59,79.57,79.58,36741.0,61.7843,61.792,61.7765,61.7843,36741.0
2015-11-18 15:10:00,79.58,79.59,79.55,79.58,33401.0,61.7843,61.792,61.761,61.7843,33401.0
2015-11-18 15:20:00,79.58,79.58,79.57,79.58,20430.0,61.7843,61.7843,61.7765,61.7843,20430.0
2015-11-18 15:30:00,79.58,79.58,79.57,79.57,28893.0,61.7843,61.7843,61.7765,61.7765,28893.0
2015-11-18 15:40:00,79.58,79.58,79.57,79.58,28825.0,61.7843,61.7843,61.7765,61.7843,28825.0
2015-11-18 15:50:00,79.57,79.58,79.54,79.54,33329.0,61.7765,61.7843,61.7532,61.7532,33329.0
2015-11-19 09:30:00,79.51,79.58,79.51,79.55,14345.0,61.7299,61.7843,61.7299,61.761,14345.0
2015-11-19 09:40:00,79.56,79.57,79.53,79.55,4686.0,61.7687,61.7765,61.7454,61.761,4686.0
2015-11-19 09:50:00,79.53,79.55,79.52,79.53,3983.0,61.7454,61.761,61.7377,61.7454,3983.0
2015-11-19 10:00:00,79.54,79.57,79.54,79.56,1140.0,61.7532,61.7765,61.7532,61.7687,1140.0
2015-11-19 10:10:00,79.57,79.57,79.54,79.55,1928.0,61.7765,61.7765,61.7532,61.761,1928.0
2015-11-19 10:20:00,79.56,79.56,79.54,79.55,4899.0,61.7687,61.7687,61.7532,61.761,4899.0
2015-11-19 10:30:00,79.54,79.55,79.53,79.53,73766.0,61.7532,61.761,61.7454,61.7454,73766.0
2015-11-19 10:40:00,79.54,79.54,79.52,79.54,5310.0,61.7532,61.7532,61.7377,61.7532,5310.0
2015-11-19 10:50:00,79.54,79.55,79.53,79.55,6744.0,61.7532,61.761,61.7454,61.761,6744.0
2015-11-19 11:00:00,79.55,79.55,79.54,79.54,4922.0,61.761,61.761,61.7532,61.7532,4922.0
2015-11-19 11:10:00,79.54,79.55,79.54,79.54,7586.0,61.7532,61.761,61.7532,61.7532,7586.0
2015-11-19 11:20:00,79.55,79.55,79.54,79.54,8098.0,61.761,61.761,61.7532,61.7532,8098.0
2015-11-19 11:30:00,79.54,79.55,79.53,79.54,21542.0,61.7532,61.761,61.7454,61.7532,21542.0
2015-11-19 11:40:00,79.55,79.55,79.53,79.54,30674.0,61.761,61.761,61.7454,61.7532,30674.0
2015-11-19 11:50:00,79.55,79.55,79.54,79.55,9406.0,61.761,61.761,61.7532,61.761,9406.0
2015-11-19 12:00:00,79.55,79.55,79.54,79.55,3214.0,61.761,61.761,61.7532,61.761,3214.0
2015-11-19 12:10:00,79.55,79.55,79.53,79.54,5871.0,61.761,61.761,61.7454,61.7532,5871.0
2015-11-19 12:20:00,79.54,79.55,79.53,79.55,6294.0,61.7532,61.761,61.7454,61.761,6294.0
2015-11-19 12:30:00,79.54,79.55,79.54,79.55,723.0,61.7532,61.761,61.7532,61.761,723.0
2015-11-19 12:40:00,79.55,79.55,79.54,79.55,8974.0,61.761,61.761,61.7532,61.761,8974.0
2015-11-19 12:50:00,79.54,79.55,79.54,79.55,3352.0,61.7532,61.761,61.7532,61.761,3352.0
2015-11-19 13:00:00,79.55,79.55,79.54,79.54,16716.0,61.761,61.761,61.7532,61.7532,16716.0
2015-11-19 13:10:00,79.54,79.55,79.53,79.53,10412.0,61.7532,61.761,61.7454,61.7454,10412.0
2015-11-19 13:20:00,79.53,79.54,79.53,79.54,7225.0,61.7454,61.7532,61.7454,61.7532,7225.0
2015-11-19 13:30:00,79.54,79.54,79.53,79.54,5014.0,61.7532,61.7532,61.7454,61.7532,5014.0
2015-11-19 13:40:00,79.54,79.54,79.51,79.51,75989.0,61.7532,61.7532,61.7299,61.7299,75989.0
2015-11-19 13:50:00,79.52,79.53,79.51,79.53,5265.0,61.7377,61.7454,61.7299,61.7454,5265.0
2015-11-19 14:00:00,79.53,79.53,79.51,79.52,23514.0,61.7454,61.7454,61.7299,61.7377,23514.0
2015-11-19 14:10:00,79.54,79.54,79.52,79.54,9033.0,61.7532,61.7532,61.7377,61.7532,9033.0
2015-11-19 14:20:00,79.54,79.55,79.53,79.54,18555.0,61.7532,61.761,61.7454,61.7532,18555.0
2015-11-19 14:30:00,79.53,79.54,79.51,79.52,27229.0,61.7454,61.7532,61.7299,61.7377,27229.0
2015-11-19 14:40:00,79.52,79.54,79.51,79.54,6159.0,61.7377,61.7532,61.7299,61.7532,6159.0
2015-11-19 14:50:00,79.53,79.54,79.52,79.52,6053.0,61.7454,61.7532,61.7377,61.7377,6053.0
2015-11-19 15:00:00,79.53,79.54,79.52,79.53,12259.0,61.7454,61.7532,61.7377,61.7454,12259.0
2015-11-19 15:10:00,79.54,79.54,79.52,79.53,8151.0,61.7532,61.7532,61.7377,61.7454,8151.0
2015-11-19 15:20:00,79.53,79.53,79.52,79.52,15185.0,61.7454,61.7454,61.7377,61.7377,15185.0
2015-11-19 15:30:00,79.52,79.53,79.51,79.52,11365.0,61.7377,61.7454,61.7299,61.7377,11365.0
2015-11-19 15:40:00,79.52,79.53,79.51,79.51,18814.0,61.7377,61.7454,61.7299,61.7299,18814.0
2015-11-19 15:50:00,79.52,79.53,79.5,79.51,18170.0,61.7377,61.7454,61.7221,61.7299,18170.0
2015-11-20 09:30:00,79.55,79.57,79.5,79.57,23594.0,61.761,61.7765,61.7221,61.7765,23594.0
2015-11-20 09:40:00,79.56,79.56,79.54,79.56,5697.0,61.7687,61.7687,61.7532,61.7687,5697.0
2015-11-20 09:50:00,79.55,79.56,79.54,79.56,5956.0,61.761,61.7687,61.7532,61.7687,5956.0
2015-11-20 10:00:00,79.55,79.56,79.54,79.56,4301.0,61.761,61.7687,61.7532,61.7687,4301.0
2015-11-20 10:10:00,79.56,79.56,79.54,79.55,6397.0,61.7687,61.7687,61.7532,61.761,6397.0
2015-11-20 10:20:00,79.54,79.56,79.54,79.56,7695.0,61.7532,61.7687,61.7532,61.7687,7695.0
2015-11-20 10:30:00,79.56,79.58,79.55,79.55,5309.0,61.7687,61.7843,61.761,61.761,5309.0
2015-11-20 10:40:00,79.56,79.56,79.55,79.55,3145.0,61.7687,61.7687,61.761,61.761,3145.0
2015-11-20 10:50:00,79.56,79.56,79.55,79.56,6799.0,61.7687,61.7687,61.761,61.7687,6799.0
2015-11-20 11:00:00,79.56,79.56,79.55,79.56,10399.0,61.7687,61.7687,61.761,61.7687,10399.0
2015-11-20 11:10:00,79.56,79.56,79.55,79.56,7387.0,61.7687,61.7687,61.761,61.7687,7387.0
2015-11-20 11:20:00,79.55,79.56,79.55,79.56,16934.0,61.761,61.7687,61.761,61.7687,16934.0
2015-11-20 11:30:00,79.55,79.56,79.55,79.55,5392.0,61.761,61.7687,61.761,61.761,5392.0
2015-11-20 11:40:00,79.56,79.56,79.55,79.55,7191.0,61.7687,61.7687,61.761,61.761,7191.0
2015-11-20 11:50:00,79.56,79.56,79.53,79.54,48995.0,61.7687,61.7687,61.7454,61.7532,48995.0
2015-11-20 12:00:00,79.54,79.54,79.53,79.54,44486.0,61.7532,61.7532,61.7454,61.7532,44486.0
2015-11-20 12:10:00,79.53,79.54,79.53,79.53,3449.0,61.7454,61.7532,61.7454,61.7454,3449.0
2015-11-20 12:20:00,79.53,79.54,79.53,79.53,13425.0,61.7454,61.7532,61.7454,61.7454,13425.0
2015-11-20 12:30:00,79.53,79.54,79.53,79.53,2780.0,61.7454,61.7532,61.7454,61.7454,2780.0
2015-11-20 12:40:00,79.53,79.54,79.53,79.53,8566.0,61.7454,61.7532,61.7454,61.7454,8566.0
2015-11-20 12:50:00,79.54,79.54,79.53,79.54,23167.0,61.7532,61.7532,61.7454,61.7532,23167.0
2015-11-20 13:00:00,79.54,79.54,79.47,79.52,74635.0,61.7532,61.7532,61.6989,61.7377,74635.0
2015-11-20 13:10:00,79.52,79.52,79.49,79.52,52312.0,61.7377,61.7377,61.7144,61.7377,52312.0
2015-11-20 13:20:00,79.51,79.54,79.51,79.52,41965.0,61.7299,61.7532,61.7299,61.7377,41965.0
2015-11-20 13:30:00,79.51,79.53,79.51,79.52,27187.0,61.7299,61.7454,61.7299,61.7377,27187.0
2015-11-20 13:40:00,79.53,79.54,79.52,79.52,26540.0,61.7454,61.7532,61.7377,61.7377,26540.0
2015-11-20 13:50:00,79.52,79.52,79.5,79.52,49822.0,61.7377,61.7377,61.7221,61.7377,49822.0
2015-11-20 14:00:00,79.51,79.52,79.51,79.52,15580.0,61.7299,61.7377,61.7299,61.7377,15580.0
2015-11-20 14:10:00,79.51,79.52,79.5,79.52,7062.0,61.7299,61.7377,61.7221,61.7377,7062.0
2015-11-20 14:20:00,79.52,79.52,79.5,79.52,30673.0,61.7377,61.7377,61.7221,61.7377,30673.0
2015-11-20 14:30:00,79.51,79.52,79.51,79.52,6259.0,61.7299,61.7377,61.7299,61.7377,6259.0
2015-11-20 14:40:00,79.52,79.52,79.51,79.51,5298.0,61.7377,61.7377,61.7299,61.7299,5298.0
2015-11-20 14:50:00,79.51,79.52,79.5,79.51,5216.0,61.7299,61.7377,61.7221,61.7299,5216.0
2015-11-20 15:00:00,79.51,79.52,79.49,79.5,16344.0,61.7299,61.7377,61.7144,61.7221,16344.0
2015-11-20 15:10:00,79.5,79.51,79.49,79.51,7520.0,61.7221,61.7299,61.7144,61.7299,7520.0
2015-11-20 15:20:00,79.5,79.52,79.5,79.52,12541.0,61.7221,61.7377,61.7221,61.7377,12541.0
2015-11-20 15:30:00,79.51,79.53,79.51,79.52,12114.0,61.7299,61.7454,61.7299,61.7377,12114.0
2015-11-20 15:40:00,79.53,79.53,79.5,79.5,9288.0,61.7454,61.7454,61.7221,61.7221,9288.0
2015-11-20 15:50:00,79.49,79.52,79.49,79.49,35405.0,61.7144,61.7377,61.7144,61.7144,35405.0
2015-11-23 09:30:00,79.5,79.5,79.47,79.48,20244.0,61.7221,61.7221,61.6989,61.7066,20244.0
2015-11-23 09:40:00,79.48,79.51,79.47,79.51,24140.0,61.7066,61.7299,61.6989,61.7299,24140.0
2015-11-23 09:50:00,79.51,79.51,79.48,79.5,16618.0,61.7299,61.7299,61.7066,61.7221,16618.0
2015-11-23 10:00:00,79.5,79.51,79.48,79.48,13741.0,61.7221,61.7299,61.7066,61.7066,13741.0
2015-11-23 10:10:00,79.49,79.5,79.48,79.48,5971.0,61.7144,61.7221,61.7066,61.7066,5971.0
2015-11-23 10:20:00,79.48,79.51,79.47,79.51,30250.0,61.7066,61.7299,61.6989,61.7299,30250.0
2015-11-23 10:30:00,79.51,79.51,79.47,79.48,13702.0,61.7299,61.7299,61.6989,61.7066,13702.0
2015-11-23 10:40:00,79.47,79.48,79.46,79.47,14224.0,61.6989,61.7066,61.6911,61.6989,14224.0
2015-11-23 10:50:00,79.47,79.47,79.46,79.47,5386.0,61.6989,61.6989,61.6911,61.6989,5386.0
2015-11-23 11:00:00,79.47,79.47,79.46,79.46,5297.0,61.6989,61.6989,61.6911,61.6911,5297.0
2015-11-23 11:10:00,79.46,79.47,79.46,79.46,4678.0,61.6911,61.6989,61.6911,61.6911,4678.0
2015-11-23 11:20:00,79.47,79.5,79.47,79.48,25685.0,61.6989,61.7221,61.6989,61.7066,25685.0
2015-11-23 11:30:00,79.47,79.48,79.46,79.48,6302.0,61.6989,61.7066,61.6911,61.7066,6302.0
2015-11-23 11:40:00,79.48,79.49,79.47,79.49,4732.0,61.7066,61.7144,61.6989,61.7144,4732.0
2015-11-23 11:50:00,79.49,79.5,79.47,79.48,7506.0,61.7144,61.7221,61.6989,61.7066,7506.0
2015-11-23 12:00:00,79.48,79.49,79.47,79.48,3622.0,61.7066,61.7144,61.6989,61.7066,3622.0
2015-11-23 12:10:00,79.47,79.48,79.47,79.48,4317.0,61.6989,61.7066,61.6989,61.7066,4317.0
2015-11-23 12:20:00,79.48,79.49,79.47,79.48,5877.0,61.7066,61.7144,61.6989,61.7066,5877.0
2015-11-23 12:30:00,79.48,79.5,79.48,79.49,5774.0,61.7066,61.7221,61.7066,61.7144,5774.0
2015-11-23 12:40:00,79.48,79.49,79.47,79.47,11233.0,61.7066,61.7144,61.6989,61.6989,11233.0
2015-11-23 12:50:00,79.47,79.48,79.47,79.48,1238.0,61.6989,61.7066,61.6989,61.7066,1238.0
2015-11-23 13:00:00,79.48,79.48,79.47,79.48,3654.0,61.7066,61.7066,61.6989,61.7066,3654.0
2015-11-23 13:10:00,79.48,79.48,79.47,79.48,1457.0,61.7066,61.7066,61.6989,61.7066,1457.0
2015-11-23 13:20:00,79.48,79.48,79.47,79.48,6878.0,61.7066,61.7066,61.6989,61.7066,6878.0
2015-11-23 13:30:00,79.48,79.48,79.47,79.48,5715.0,61.7066,61.7066,61.6989,61.7066,5715.0
2015-11-23 13:40:00,79.47,79.48,79.46,79.47,11023.0,61.6989,61.7066,61.6911,61.6989,11023.0
2015-11-23 13:50:00,79.48,79.49,79.47,79.48,13371.0,61.7066,61.7144,61.6989,61.7066,13371.0
2015-11-23 14:00:00,79.49,79.49,79.48,79.48,6191.0,61.7144,61.7144,61.7066,61.7066,6191.0
2015-11-23 14:10:00,79.49,79.49,79.48,79.49,5257.0,61.7144,61.7144,61.7066,61.7144,5257.0
2015-11-23 14:20:00,79.48,79.5,79.48,79.5,11632.0,61.7066,61.7221,61.7066,61.7221,11632.0
2015-11-23 14:30:00,79.5,79.5,79.49,79.49,4368.0,61.7221,61.7221,61.7144,61.7144,4368.0
2015-11-23 14:40:00,79.49,79.5,79.49,79.49,11179.0,61.7144,61.7221,61.7144,61.7144,11179.0
2015-11-23 14:50:00,79.49,79.5,79.49,79.5,4460.0,61.7144,61.7221,61.7144,61.7221,4460.0
2015-11-23 15:00:00,79.5,79.51,79.49,79.51,21840.0,61.7221,61.7299,61.7144,61.7299,21840.0
2015-11-23 15:10:00,79.51,79.52,79.5,79.52,19471.0,61.7299,61.7377,61.7221,61.7377,19471.0
2015-11-23 15:20:00,79.52,79.52,79.5,79.5,9845.0,61.7377,61.7377,61.7221,61.7221,9845.0
2015-11-23 15:30:00,79.5,79.52,79.5,79.52,21095.0,61.7221,61.7377,61.7221,61.7377,21095.0
2015-11-23 15:40:00,79.52,79.52,79.51,79.52,16694.0,61.7377,61.7377,61.7299,61.7377,16694.0
2015-11-23 15:50:00,79.52,79.55,79.49,79.5,49288.0,61.7377,61.761,61.7144,61.7221,49288.0
2015-11-24 09:30:00,79.54,79.55,79.5,79.55,22936.0,61.7532,61.761,61.7221,61.761,22936.0
2015-11-24 09:40:00,79.54,79.56,79.51,79.55,15893.0,61.7532,61.7687,61.7299,61.761,15893.0
2015-11-24 09:50:00,79.56,79.56,79.53,79.55,92678.0,61.7687,61.7687,61.7454,61.761,92678.0
2015-11-24 10:00:00,79.54,79.56,79.53,79.55,13023.0,61.7532,61.7687,61.7454,61.761,13023.0
2015-11-24 10:10:00,79.55,79.56,79.53,79.56,9092.0,61.761,61.7687,61.7454,61.7687,9092.0
2015-11-24 10:20:00,79.56,79.56,79.53,79.55,17371.0,61.7687,61.7687,61.7454,61.761,17371.0
2015-11-24 10:30:00,79.55,79.57,79.54,79.57,11489.0,61.761,61.7765,61.7532,61.7765,11489.0
2015-11-24 10:40:00,79.57,79.58,79.55,79.56,8162.0,61.7765,61.7843,61.761,61.7687,8162.0
2015-11-24 10:50:00,79.56,79.57,79.55,79.57,11234.0,61.7687,61.7765,61.761,61.7765,11234.0
2015-11-24 11:00:00,79.57,79.58,79.57,79.58,7916.0,61.7765,61.7843,61.7765,61.7843,7916.0
2015-11-24 11:10:00,79.58,79.58,79.56,79.58,24581.0,61.7843,61.7843,61.7687,61.7843,24581.0
2015-11-24 11:20:00,79.58,79.58,79.57,79.58,8142.0,61.7843,61.7843,61.7765,61.7843,8142.0
2015-11-24 11:30:00,79.58,79.58,79.56,79.58,20483.0,61.7843,61.7843,61.7687,61.7843,20483.0
2015-11-24 11:40:00,79.58,79.58,79.57,79.58,41559.0,61.7843,61.7843,61.7765,61.7843,41559.0
2015-11-24 11:50:00,79.58,79.58,79.57,79.58,9706.0,61.7843,61.7843,61.7765,61.7843,9706.0
2015-11-24 12:00:00,79.58,79.58,79.56,79.58,16369.0,61.7843,61.7843,61.7687,61.7843,16369.0
2015-11-24 12:10:00,79.58,79.59,79.57,79.59,10238.0,61.7843,61.792,61.7765,61.792,10238.0
2015-11-24 12:20:00,79.59,79.59,79.58,79.59,61965.0,61.792,61.792,61.7843,61.792,61965.0
2015-11-24 12:30:00,79.59,79.59,79.58,79.59,9654.0,61.792,61.792,61.7843,61.792,9654.0
2015-11-24 12:40:00,79.59,79.59,79.58,79.59,25767.0,61.792,61.792,61.7843,61.792,25767.0
2015-11-24 12:50:00,79.59,79.6,79.58,79.59,55718.0,61.792,61.7998,61.7843,61.792,55718.0
2015-11-24 13:00:00,79.59,79.6,79.58,79.59,130146.0,61.792,61.7998,61.7843,61.792,130146.0
2015-11-24 13:10:00,79.59,79.59,79.58,79.59,15618.0,61.792,61.792,61.7843,61.792,15618.0
2015-11-24 13:20:00,79.59,79.6,79.58,79.59,15752.0,61.792,61.7998,61.7843,61.792,15752.0
2015-11-24 13:30:00,79.6,79.6,79.59,79.59,12174.0,61.7998,61.7998,61.792,61.792,12174.0
2015-11-24 13:40:00,79.59,79.6,79.59,79.59,14373.0,61.792,61.7998,61.792,61.792,14373.0
2015-11-24 13:50:00,79.59,79.6,79.59,79.59,18869.0,61.792,61.7998,61.792,61.792,18869.0
2015-11-24 14:00:00,79.59,79.6,79.59,79.6,13820.0,61.792,61.7998,61.792,61.7998,13820.0
2015-11-24 14:10:00,79.6,79.62,79.6,79.61,41112.0,61.7998,61.8153,61.7998,61.8075,41112.0
2015-11-24 14:20:00,79.61,79.61,79.6,79.61,9931.0,61.8075,61.8075,61.7998,61.8075,9931.0
2015-11-24 14:30:00,79.61,79.62,79.6,79.62,23691.0,61.8075,61.8153,61.7998,61.8153,23691.0
2015-11-24 14:40:00,79.62,79.62,79.58,79.59,54174.0,61.8153,61.8153,61.7843,61.792,54174.0
2015-11-24 14:50:00,79.59,79.6,79.59,79.59,25949.0,61.792,61.7998,61.792,61.792,25949.0
2015-11-24 15:00:00,79.59,79.6,79.58,79.59,20078.0,61.792,61.7998,61.7843,61.792,20078.0
2015-11-24 15:10:00,79.59,79.6,79.58,79.59,51776.0,61.792,61.7998,61.7843,61.792,51776.0
2015-11-24 15:20:00,79.6,79.61,79.59,79.6,30340.0,61.7998,61.8075,61.792,61.7998,30340.0
2015-11-24 15:30:00,79.6,79.6,79.57,79.58,46944.0,61.7998,61.7998,61.7765,61.7843,46944.0
2015-11-24 15:40:00,79.57,79.58,79.57,79.58,34832.0,61.7765,61.7843,61.7765,61.7843,34832.0
2015-11-24 15:50:00,79.58,79.62,79.57,79.6,94380.0,61.7843,61.8153,61.7765,61.7998,94380.0
2015-11-25 09:30:00,79.53,79.59,79.53,79.56,21911.0,61.7454,61.792,61.7454,61.7687,21911.0
2015-11-25 09:40:00,79.59,79.59,79.56,79.56,6497.0,61.792,61.792,61.7687,61.7687,6497.0
2015-11-25 09:50:00,79.56,79.59,79.56,79.56,3961.0,61.7687,61.792,61.7687,61.7687,3961.0
2015-11-25 10:00:00,79.56,79.59,79.56,79.57,4318.0,61.7687,61.792,61.7687,61.7765,4318.0
2015-11-25 10:10:00,79.57,79.59,79.56,79.56,7196.0,61.7765,61.792,61.7687,61.7687,7196.0
2015-11-25 10:20:00,79.56,79.59,79.56,79.57,26834.0,61.7687,61.792,61.7687,61.7765,26834.0
2015-11-25 10:30:00,79.57,79.58,79.56,79.56,11764.0,61.7765,61.7843,61.7687,61.7687,11764.0
2015-11-25 10:40:00,79.56,79.57,79.56,79.56,5932.0,61.7687,61.7765,61.7687,61.7687,5932.0
2015-11-25 10:50:00,79.56,79.57,79.56,79.56,10160.0,61.7687,61.7765,61.7687,61.7687,10160.0
2015-11-25 11:00:00,79.56,79.56,79.53,79.54,17257.0,61.7687,61.7687,61.7454,61.7532,17257.0
2015-11-25 11:10:00,79.54,79.56,79.53,79.54,13866.0,61.7532,61.7687,61.7454,61.7532,13866.0
2015-11-25 11:20:00,79.53,79.55,79.53,79.54,11980.0,61.7454,61.761,61.7454,61.7532,11980.0
2015-11-25 11:30:00,79.55,79.57,79.54,79.57,10473.0,61.761,61.7765,61.7532,61.7765,10473.0
2015-11-25 11:40:00,79.56,79.57,79.55,79.57,39776.0,61.7687,61.7765,61.761,61.7765,39776.0
2015-11-25 11:50:00,79.56,79.57,79.55,79.56,10691.0,61.7687,61.7765,61.761,61.7687,10691.0
2015-11-25 12:00:00,79.55,79.56,79.55,79.56,9614.0,61.761,61.7687,61.761,61.7687,9614.0
2015-11-25 12:10:00,79.57,79.57,79.56,79.56,4922.0,61.7765,61.7765,61.7687,61.7687,4922.0
2015-11-25 12:20:00,79.55,79.56,79.55,79.56,9991.0,61.761,61.7687,61.761,61.7687,9991.0
2015-11-25 12:30:00,79.55,79.57,79.55,79.57,5853.0,61.761,61.7765,61.761,61.7765,5853.0
2015-11-25 12:40:00,79.57,79.57,79.55,79.57,6820.0,61.7765,61.7765,61.761,61.7765,6820.0
2015-11-25 12:50:00,79.57,79.59,79.56,79.59,6029.0,61.7765,61.792,61.7687,61.792,6029.0
2015-11-25 13:00:00,79.59,79.59,79.56,79.56,9003.0,61.792,61.792,61.7687,61.7687,9003.0
2015-11-25 13:10:00,79.57,79.6,79.56,79.59,5385.0,61.7765,61.7998,61.7687,61.792,5385.0
2015-11-25 13:20:00,79.59,79.6,79.56,79.57,4953.0,61.792,61.7998,61.7687,61.7765,4953.0
2015-11-25 13:30:00,79.58,79.58,79.56,79.58,8689.0,61.7843,61.7843,61.7687,61.7843,8689.0
2015-11-25 13:40:00,79.58,79.58,79.57,79.58,11581.0,61.7843,61.7843,61.7765,61.7843,11581.0
2015-11-25 13:50:00,79.57,79.6,79.57,79.59,12228.0,61.7765,61.7998,61.7765,61.792,12228.0
2015-11-25 14:00:00,79.6,79.6,79.58,79.58,7882.0,61.7998,61.7998,61.7843,61.7843,7882.0
2015-11-25 14:10:00,79.58,79.59,79.58,79.59,9637.0,61.7843,61.792,61.7843,61.792,9637.0
2015-11-25 14:20:00,79.58,79.6,79.58,79.59,8659.0,61.7843,61.7998,61.7843,61.792,8659.0
2015-11-25 14:30:00,79.59,79.6,79.59,79.59,8138.0,61.792,61.7998,61.792,61.792,8138.0
2015-11-25 14:40:00,79.59,79.61,79.59,79.6,10198.0,61.792,61.8075,61.792,61.7998,10198.0
2015-11-25 14:50:00,79.6,79.61,79.57,79.57,8072.0,61.7998,61.8075,61.7765,61.7765,8072.0
2015-11-25 15:00:00,79.57,79.59,79.56,79.59,5744.0,61.7765,61.792,61.7687,61.792,5744.0
2015-11-25 15:10:00,79.59,79.59,79.56,79.58,7798.0,61.792,61.792,61.7687,61.7843,7798.0
2015-11-25 15:20:00,79.56,79.58,79.56,79.58,5545.0,61.7687,61.7843,61.7687,61.7843,5545.0
2015-11-25 15:30:00,79.56,79.58,79.56,79.58,4674.0,61.7687,61.7843,61.7687,61.7843,4674.0
2015-11-25 15:40:00,79.58,79.61,79.58,79.61,6432.0,61.7843,61.8075,61.7843,61.8075,6432.0
2015-11-25 15:50:00,79.61,79.61,79.58,79.6,17949.0,61.8075,61.8075,61.7843,61.7998,17949.0
2015-11-27 09:30:00,79.64,79.64,79.6,79.61,11030.0,61.8308,61.8308,61.7998,61.8075,11030.0
2015-11-27 09:40:00,79.61,79.63,79.6,79.63,44842.0,61.8075,61.8231,61.7998,61.8231,44842.0
2015-11-27 09:50:00,79.61,79.63,79.61,79.62,4428.0,61.8075,61.8231,61.8075,61.8153,4428.0
2015-11-27 10:00:00,79.63,79.63,79.61,79.63,17066.0,61.8231,61.8231,61.8075,61.8231,17066.0
2015-11-27 10:10:00,79.63,79.64,79.61,79.63,5509.0,61.8231,61.8308,61.8075,61.8231,5509.0
2015-11-27 10:20:00,79.64,79.64,79.61,79.64,2053.0,61.8308,61.8308,61.8075,61.8308,2053.0
2015-11-27 10:30:00,79.64,79.65,79.62,79.64,6114.0,61.8308,61.8386,61.8153,61.8308,6114.0
2015-11-27 10:40:00,79.64,79.64,79.62,79.63,7576.0,61.8308,61.8308,61.8153,61.8231,7576.0
2015-11-27 10:50:00,79.63,79.64,79.63,79.64,4599.0,61.8231,61.8308,61.8231,61.8308,4599.0
2015-11-27 11:00:00,79.63,79.64,79.63,79.64,3966.0,61.8231,61.8308,61.8231,61.8308,3966.0
2015-11-27 11:10:00,79.64,79.65,79.63,79.64,2969.0,61.8308,61.8386,61.8231,61.8308,2969.0
2015-11-27 11:20:00,79.64,79.66,79.64,79.65,5322.0,61.8308,61.8464,61.8308,61.8386,5322.0
2015-11-27 11:30:00,79.65,79.65,79.64,79.65,3323.0,61.8386,61.8386,61.8308,61.8386,3323.0
2015-11-27 11:40:00,79.65,79.66,79.64,79.65,12415.0,61.8386,61.8464,61.8308,61.8386,12415.0
2015-11-27 11:50:00,79.64,79.66,79.63,79.64,5683.0,61.8308,61.8464,61.8231,61.8308,5683.0
2015-11-27 12:00:00,79.64,79.65,79.63,79.65,6167.0,61.8308,61.8386,61.8231,61.8386,6167.0
2015-11-27 12:10:00,79.63,79.65,79.63,79.65,3031.0,61.8231,61.8386,61.8231,61.8386,3031.0
2015-11-27 12:20:00,79.65,79.65,79.63,79.64,1987.0,61.8386,61.8386,61.8231,61.8308,1987.0
2015-11-27 12:30:00,79.64,79.64,79.63,79.64,4277.0,61.8308,61.8308,61.8231,61.8308,4277.0
2015-11-27 12:40:00,79.63,79.64,79.63,79.64,4613.0,61.8231,61.8308,61.8231,61.8308,4613.0
2015-11-27 12:50:00,79.64,79.64,79.63,79.63,9399.0,61.8308,61.8308,61.8231,61.8231,9399.0
2015-11-30 09:30:00,79.62,79.63,79.58,79.61,18481.0,61.8153,61.8231,61.7843,61.8075,18481.0
2015-11-30 09:40:00,79.62,79.63,79.59,79.63,11264.0,61.8153,61.8231,61.792,61.8231,11264.0
2015-11-30 09:50:00,79.61,79.63,79.6,79.63,9940.0,61.8075,61.8231,61.7998,61.8231,9940.0
2015-11-30 10:00:00,79.63,79.63,79.6,79.6,2012.0,61.8231,61.8231,61.7998,61.7998,2012.0
2015-11-30 10:10:00,79.62,79.62,79.6,79.6,8211.0,61.8153,61.8153,61.7998,61.7998,8211.0
2015-11-30 10:20:00,79.61,79.61,79.6,79.61,10830.0,61.8075,61.8075,61.7998,61.8075,10830.0
2015-11-30 10:30:00,79.61,79.61,79.57,79.58,11510.0,61.8075,61.8075,61.7765,61.7843,11510.0
2015-11-30 10:40:00,79.58,79.58,79.57,79.58,7380.0,61.7843,61.7843,61.7765,61.7843,7380.0
2015-11-30 10:50:00,79.58,79.58,79.57,79.58,6035.0,61.7843,61.7843,61.7765,61.7843,6035.0
2015-11-30 11:00:00,79.57,79.58,79.57,79.57,45422.0,61.7765,61.7843,61.7765,61.7765,45422.0
2015-11-30 11:10:00,79.58,79.59,79.57,79.59,14003.0,61.7843,61.792,61.7765,61.792,14003.0
2015-11-30 11:20:00,79.59,79.59,79.58,79.59,8905.0,61.792,61.792,61.7843,61.792,8905.0
2015-11-30 11:30:00,79.59,79.59,79.58,79.58,9296.0,61.792,61.792,61.7843,61.7843,9296.0
2015-11-30 11:40:00,79.59,79.59,79.58,79.59,8665.0,61.792,61.792,61.7843,61.792,8665.0
2015-11-30 11:50:00,79.58,79.59,79.57,79.59,62724.0,61.7843,61.792,61.7765,61.792,62724.0
2015-11-30 12:00:00,79.58,79.59,79.57,79.58,12338.0,61.7843,61.792,61.7765,61.7843,12338.0
2015-11-30 12:10:00,79.59,79.59,79.57,79.58,32894.0,61.792,61.792,61.7765,61.7843,32894.0
2015-11-30 12:20:00,79.59,79.59,79.57,79.57,4986.0,61.792,61.792,61.7765,61.7765,4986.0
2015-11-30 12:30:00,79.58,79.59,79.57,79.58,11405.0,61.7843,61.792,61.7765,61.7843,11405.0
2015-11-30 12:40:00,79.59,79.59,79.57,79.57,8362.0,61.792,61.792,61.7765,61.7765,8362.0
2015-11-30 12:50:00,79.57,79.59,79.57,79.59,5647.0,61.7765,61.792,61.7765,61.792,5647.0
2015-11-30 13:00:00,79.58,79.59,79.57,79.57,59831.0,61.7843,61.792,61.7765,61.7765,59831.0
2015-11-30 13:10:00,79.58,79.58,79.57,79.58,5973.0,61.7843,61.7843,61.7765,61.7843,5973.0
2015-11-30 13:20:00,79.58,79.58,79.57,79.57,2669.0,61.7843,61.7843,61.7765,61.7765,2669.0
2015-11-30 13:30:00,79.57,79.58,79.57,79.58,6869.0,61.7765,61.7843,61.7765,61.7843,6869.0
2015-11-30 13:40:00,79.58,79.58,79.57,79.57,3043.0,61.7843,61.7843,61.7765,61.7765,3043.0
2015-11-30 13:50:00,79.57,79.58,79.57,79.57,5375.0,61.7765,61.7843,61.7765,61.7765,5375.0
2015-11-30 14:00:00,79.58,79.58,79.54,79.55,117236.0,61.7843,61.7843,61.7532,61.761,117236.0
2015-11-30 14:10:00,79.54,79.55,79.53,79.53,36165.0,61.7532,61.761,61.7454,61.7454,36165.0
2015-11-30 14:20:00,79.53,79.55,79.53,79.55,92463.0,61.7454,61.761,61.7454,61.761,92463.0
2015-11-30 14:30:00,79.55,79.55,79.54,79.55,6991.0,61.761,61.761,61.7532,61.761,6991.0
2015-11-30 14:40:00,79.55,79.56,79.53,79.56,18734.0,61.761,61.7687,61.7454,61.7687,18734.0
2015-11-30 14:50:00,79.56,79.56,79.55,79.55,63305.0,61.7687,61.7687,61.761,61.761,63305.0
2015-11-30 15:00:00,79.55,79.56,79.55,79.56,29063.0,61.761,61.7687,61.761,61.7687,29063.0
2015-11-30 15:10:00,79.55,79.57,79.55,79.56,85818.0,61.761,61.7765,61.761,61.7687,85818.0
2015-11-30 15:20:00,79.57,79.59,79.57,79.59,47413.0,61.7765,61.792,61.7765,61.792,47413.0
2015-11-30 15:30:00,79.59,79.59,79.58,79.58,9614.0,61.792,61.792,61.7843,61.7843,9614.0
2015-11-30 15:40:00,79.58,79.59,79.57,79.57,7666.0,61.7843,61.792,61.7765,61.7765,7666.0
2015-11-30 15:50:00,79.58,79.58,79.55,79.55,13693.0,61.7843,61.7843,61.761,61.761,13693.0
2015-12-01 09:30:00,79.48,79.51,79.45,79.49,39584.0,61.8098,61.8332,61.7865,61.8176,39584.0
2015-12-01 09:40:00,79.49,79.49,79.47,79.48,7052.0,61.8176,61.8176,61.802,61.8098,7052.0
2015-12-01 09:50:00,79.47,79.52,79.47,79.47,17251.0,61.802,61.8409,61.802,61.802,17251.0
2015-12-01 10:00:00,79.52,79.54,79.47,79.52,20089.0,61.8409,61.8565,61.802,61.8409,20089.0
2015-12-01 10:10:00,79.52,79.54,79.51,79.53,16469.0,61.8409,61.8565,61.8332,61.8487,16469.0
2015-12-01 10:20:00,79.53,79.53,79.52,79.52,12402.0,61.8487,61.8487,61.8409,61.8409,12402.0
2015-12-01 10:30:00,79.52,79.54,79.5,79.51,7626.0,61.8409,61.8565,61.8254,61.8332,7626.0
2015-12-01 10:40:00,79.52,79.53,79.51,79.51,17296.0,61.8409,61.8487,61.8332,61.8332,17296.0
2015-12-01 10:50:00,79.52,79.53,79.51,79.52,7394.0,61.8409,61.8487,61.8332,61.8409,7394.0
2015-12-01 11:00:00,79.52,79.53,79.51,79.52,17080.0,61.8409,61.8487,61.8332,61.8409,17080.0
2015-12-01 11:10:00,79.53,79.53,79.51,79.52,26934.0,61.8487,61.8487,61.8332,61.8409,26934.0
2015-12-01 11:20:00,79.52,79.54,79.5,79.53,39090.0,61.8409,61.8565,61.8254,61.8487,39090.0
2015-12-01 11:30:00,79.54,79.54,79.53,79.54,8203.0,61.8565,61.8565,61.8487,61.8565,8203.0
2015-12-01 11:40:00,79.53,79.54,79.53,79.54,6809.0,61.8487,61.8565,61.8487,61.8565,6809.0
2015-12-01 11:50:00,79.54,79.54,79.52,79.54,12732.0,61.8565,61.8565,61.8409,61.8565,12732.0
2015-12-01 12:00:00,79.54,79.54,79.53,79.54,17460.0,61.8565,61.8565,61.8487,61.8565,17460.0
2015-12-01 12:10:00,79.53,79.55,79.52,79.55,14726.0,61.8487,61.8643,61.8409,61.8643,14726.0
2015-12-01 12:20:00,79.54,79.57,79.53,79.56,7922.0,61.8565,61.8798,61.8487,61.872,7922.0
2015-12-01 12:30:00,79.56,79.57,79.53,79.55,38810.0,61.872,61.8798,61.8487,61.8643,38810.0
2015-12-01 12:40:00,79.54,79.56,79.53,79.54,14083.0,61.8565,61.872,61.8487,61.8565,14083.0
2015-12-01 12:50:00,79.55,79.55,79.53,79.55,23450.0,61.8643,61.8643,61.8487,61.8643,23450.0
2015-12-01 13:00:00,79.54,79.55,79.54,79.55,3612.0,61.8565,61.8643,61.8565,61.8643,3612.0
2015-12-01 13:10:00,79.54,79.55,79.53,79.54,24308.0,61.8565,61.8643,61.8487,61.8565,24308.0
2015-12-01 13:20:00,79.55,79.55,79.53,79.55,3559.0,61.8643,61.8643,61.8487,61.8643,3559.0
2015-12-01 13:30:00,79.55,79.56,79.53,79.56,16003.0,61.8643,61.872,61.8487,61.872,16003.0
2015-12-01 13:40:00,79.56,79.58,79.55,79.58,20128.0,61.872,61.8876,61.8643,61.8876,20128.0
2015-12-01 13:50:00,79.58,79.6,79.57,79.6,48951.0,61.8876,61.9031,61.8798,61.9031,48951.0
2015-12-01 14:00:00,79.6,79.61,79.59,79.6,47431.0,61.9031,61.9109,61.8954,61.9031,47431.0
2015-12-01 14:10:00,79.59,79.61,79.59,79.6,25610.0,61.8954,61.9109,61.8954,61.9031,25610.0
2015-12-01 14:20:00,79.6,79.61,79.59,79.6,13739.0,61.9031,61.9109,61.8954,61.9031,13739.0
2015-12-01 14:30:00,79.6,79.61,79.59,79.6,36442.0,61.9031,61.9109,61.8954,61.9031,36442.0
2015-12-01 14:40:00,79.6,79.61,79.58,79.59,93698.0,61.9031,61.9109,61.8876,61.8954,93698.0
2015-12-01 14:50:00,79.59,79.6,79.58,79.59,14182.0,61.8954,61.9031,61.8876,61.8954,14182.0
2015-12-01 15:00:00,79.59,79.59,79.55,79.57,9671.0,61.8954,61.8954,61.8643,61.8798,9671.0
2015-12-01 15:10:00,79.57,79.59,79.56,79.58,17986.0,61.8798,61.8954,61.872,61.8876,17986.0
2015-12-01 15:20:00,79.58,79.59,79.57,79.58,37533.0,61.8876,61.8954,61.8798,61.8876,37533.0
2015-12-01 15:30:00,79.59,79.59,79.57,79.58,13807.0,61.8954,61.8954,61.8798,61.8876,13807.0
2015-12-01 15:40:00,79.58,79.59,79.54,79.54,25452.0,61.8876,61.8954,61.8565,61.8565,25452.0
2015-12-01 15:50:00,79.54,79.56,79.54,79.54,54798.0,61.8565,61.872,61.8565,61.8565,54798.0
2015-12-02 09:30:00,79.49,79.5,79.45,79.46,61723.0,61.8176,61.8254,61.7865,61.7943,61723.0
2015-12-02 09:40:00,79.45,79.49,79.43,79.48,12143.0,61.7865,61.8176,61.7709,61.8098,12143.0
2015-12-02 09:50:00,79.47,79.48,79.43,79.45,15885.0,61.802,61.8098,61.7709,61.7865,15885.0
2015-12-02 10:00:00,79.45,79.48,79.45,79.46,8037.0,61.7865,61.8098,61.7865,61.7943,8037.0
2015-12-02 10:10:00,79.48,79.48,79.45,79.45,8142.0,61.8098,61.8098,61.7865,61.7865,8142.0
2015-12-02 10:20:00,79.47,79.48,79.45,79.47,2267.0,61.802,61.8098,61.7865,61.802,2267.0
2015-12-02 10:30:00,79.48,79.48,79.45,79.46,3883.0,61.8098,61.8098,61.7865,61.7943,3883.0
2015-12-02 10:40:00,79.46,79.47,79.46,79.46,6219.0,61.7943,61.802,61.7943,61.7943,6219.0
2015-12-02 10:50:00,79.47,79.47,79.46,79.46,6558.0,61.802,61.802,61.7943,61.7943,6558.0
2015-12-02 11:00:00,79.46,79.5,79.46,79.49,31212.0,61.7943,61.8254,61.7943,61.8176,31212.0
2015-12-02 11:10:00,79.49,79.5,79.47,79.5,43310.0,61.8176,61.8254,61.802,61.8254,43310.0
2015-12-02 11:20:00,79.49,79.5,79.48,79.48,7176.0,61.8176,61.8254,61.8098,61.8098,7176.0
2015-12-02 11:30:00,79.5,79.5,79.48,79.5,17884.0,61.8254,61.8254,61.8098,61.8254,17884.0
2015-12-02 11:40:00,79.5,79.5,79.46,79.5,68674.0,61.8254,61.8254,61.7943,61.8254,68674.0
2015-12-02 11:50:00,79.5,79.5,79.47,79.5,15661.0,61.8254,61.8254,61.802,61.8254,15661.0
2015-12-02 12:00:00,79.5,79.5,79.48,79.5,1355.0,61.8254,61.8254,61.8098,61.8254,1355.0
2015-12-02 12:10:00,79.49,79.5,79.49,79.5,7210.0,61.8176,61.8254,61.8176,61.8254,7210.0
2015-12-02 12:20:00,79.5,79.5,79.48,79.49,6223.0,61.8254,61.8254,61.8098,61.8176,6223.0
2015-12-02 12:30:00,79.49,79.49,79.47,79.48,6557.0,61.8176,61.8176,61.802,61.8098,6557.0
2015-12-02 12:40:00,79.48,79.48,79.47,79.47,6307.0,61.8098,61.8098,61.802,61.802,6307.0
2015-12-02 12:50:00,79.47,79.48,79.45,79.47,12288.0,61.802,61.8098,61.7865,61.802,12288.0
2015-12-02 13:00:00,79.46,79.48,79.45,79.46,8529.0,61.7943,61.8098,61.7865,61.7943,8529.0
2015-12-02 13:10:00,79.45,79.46,79.45,79.45,1788.0,61.7865,61.7943,61.7865,61.7865,1788.0
2015-12-02 13:20:00,79.46,79.47,79.45,79.46,12202.0,61.7943,61.802,61.7865,61.7943,12202.0
2015-12-02 13:30:00,79.46,79.46,79.44,79.45,49203.0,61.7943,61.7943,61.7787,61.7865,49203.0
2015-12-02 13:40:00,79.45,79.46,79.43,79.43,58233.0,61.7865,61.7943,61.7709,61.7709,58233.0
2015-12-02 13:50:00,79.44,79.45,79.43,79.44,47253.0,61.7787,61.7865,61.7709,61.7787,47253.0
2015-12-02 14:00:00,79.44,79.46,79.43,79.44,9243.0,61.7787,61.7943,61.7709,61.7787,9243.0
2015-12-02 14:10:00,79.45,79.46,79.43,79.43,9575.0,61.7865,61.7943,61.7709,61.7709,9575.0
2015-12-02 14:20:00,79.44,79.47,79.43,79.44,17238.0,61.7787,61.802,61.7709,61.7787,17238.0
2015-12-02 14:30:00,79.44,79.47,79.43,79.47,36523.0,61.7787,61.802,61.7709,61.802,36523.0
2015-12-02 14:40:00,79.44,79.47,79.43,79.44,46915.0,61.7787,61.802,61.7709,61.7787,46915.0
2015-12-02 14:50:00,79.44,79.45,79.43,79.43,11658.0,61.7787,61.7865,61.7709,61.7709,11658.0
2015-12-02 15:00:00,79.44,79.46,79.43,79.44,38039.0,61.7787,61.7943,61.7709,61.7787,38039.0
2015-12-02 15:10:00,79.44,79.46,79.43,79.44,38304.0,61.7787,61.7943,61.7709,61.7787,38304.0
2015-12-02 15:20:00,79.44,79.46,79.42,79.44,8793.0,61.7787,61.7943,61.7632,61.7787,8793.0
2015-12-02 15:30:00,79.44,79.46,79.43,79.44,16054.0,61.7787,61.7943,61.7709,61.7787,16054.0
2015-12-02 15:40:00,79.44,79.46,79.43,79.46,18654.0,61.7787,61.7943,61.7709,61.7943,18654.0
2015-12-02 15:50:00,79.44,79.45,79.42,79.42,77072.0,61.7787,61.7865,61.7632,61.7632,77072.0
2015-12-03 09:30:00,79.39,79.42,79.37,79.38,47416.0,61.7398,61.7632,61.7243,61.7321,47416.0
2015-12-03 09:40:00,79.36,79.38,79.31,79.35,14656.0,61.7165,61.7321,61.6776,61.7087,14656.0
2015-12-03 09:50:00,79.34,79.36,79.32,79.35,3183.0,61.701,61.7165,61.6854,61.7087,3183.0
2015-12-03 10:00:00,79.33,79.37,79.33,79.36,2894.0,61.6932,61.7243,61.6932,61.7165,2894.0
2015-12-03 10:10:00,79.37,79.37,79.34,79.34,5723.0,61.7243,61.7243,61.701,61.701,5723.0
2015-12-03 10:20:00,79.36,79.36,79.33,79.35,5288.0,61.7165,61.7165,61.6932,61.7087,5288.0
2015-12-03 10:30:00,79.36,79.36,79.34,79.35,10715.0,61.7165,61.7165,61.701,61.7087,10715.0
2015-12-03 10:40:00,79.35,79.36,79.34,79.35,5204.0,61.7087,61.7165,61.701,61.7087,5204.0
2015-12-03 10:50:00,79.34,79.36,79.34,79.34,6003.0,61.701,61.7165,61.701,61.701,6003.0
2015-12-03 11:00:00,79.34,79.34,79.31,79.33,9461.0,61.701,61.701,61.6776,61.6932,9461.0
2015-12-03 11:10:00,79.31,79.34,79.31,79.31,30011.0,61.6776,61.701,61.6776,61.6776,30011.0
2015-12-03 11:20:00,79.31,79.33,79.31,79.33,10234.0,61.6776,61.6932,61.6776,61.6932,10234.0
2015-12-03 11:30:00,79.32,79.33,79.3,79.32,7398.0,61.6854,61.6932,61.6698,61.6854,7398.0
2015-12-03 11:40:00,79.31,79.33,79.28,79.3,55521.0,61.6776,61.6932,61.6543,61.6698,55521.0
2015-12-03 11:50:00,79.3,79.31,79.3,79.3,7759.0,61.6698,61.6776,61.6698,61.6698,7759.0
2015-12-03 12:00:00,79.31,79.31,79.3,79.31,8035.0,61.6776,61.6776,61.6698,61.6776,8035.0
2015-12-03 12:10:00,79.31,79.31,79.28,79.29,11842.0,61.6776,61.6776,61.6543,61.6621,11842.0
2015-12-03 12:20:00,79.3,79.31,79.27,79.29,31584.0,61.6698,61.6776,61.6465,61.6621,31584.0
2015-12-03 12:30:00,79.28,79.3,79.27,79.29,10459.0,61.6543,61.6698,61.6465,61.6621,10459.0
2015-12-03 12:40:00,79.29,79.3,79.28,79.28,2247.0,61.6621,61.6698,61.6543,61.6543,2247.0
2015-12-03 12:50:00,79.29,79.3,79.28,79.3,2750.0,61.6621,61.6698,61.6543,61.6698,2750.0
2015-12-03 13:00:00,79.29,79.3,79.28,79.3,3364.0,61.6621,61.6698,61.6543,61.6698,3364.0
2015-12-03 13:10:00,79.3,79.3,79.29,79.3,5625.0,61.6698,61.6698,61.6621,61.6698,5625.0
2015-12-03 13:20:00,79.3,79.3,79.28,79.29,13553.0,61.6698,61.6698,61.6543,61.6621,13553.0
2015-12-03 13:30:00,79.28,79.29,79.28,79.28,8239.0,61.6543,61.6621,61.6543,61.6543,8239.0
2015-12-03 13:40:00,79.29,79.29,79.25,79.25,16033.0,61.6621,61.6621,61.631,61.631,16033.0
2015-12-03 13:50:00,79.24,79.25,79.23,79.24,12638.0,61.6232,61.631,61.6154,61.6232,12638.0
2015-12-03 14:00:00,79.25,79.27,79.24,79.27,19753.0,61.631,61.6465,61.6232,61.6465,19753.0
2015-12-03 14:10:00,79.27,79.27,79.26,79.26,4805.0,61.6465,61.6465,61.6387,61.6387,4805.0
2015-12-03 14:20:00,79.26,79.27,79.26,79.27,10240.0,61.6387,61.6465,61.6387,61.6465,10240.0
2015-12-03 14:30:00,79.26,79.27,79.24,79.24,9165.0,61.6387,61.6465,61.6232,61.6232,9165.0
2015-12-03 14:40:00,79.25,79.26,79.24,79.24,10888.0,61.631,61.6387,61.6232,61.6232,10888.0
2015-12-03 14:50:00,79.24,79.29,79.24,79.29,35430.0,61.6232,61.6621,61.6232,61.6621,35430.0
2015-12-03 15:00:00,79.29,79.31,79.28,79.29,34212.0,61.6621,61.6776,61.6543,61.6621,34212.0
2015-12-03 15:10:00,79.29,79.3,79.28,79.3,14371.0,61.6621,61.6698,61.6543,61.6698,14371.0
2015-12-03 15:20:00,79.29,79.31,79.29,79.3,12574.0,61.6621,61.6776,61.6621,61.6698,12574.0
2015-12-03 15:30:00,79.3,79.31,79.29,79.31,15900.0,61.6698,61.6776,61.6621,61.6776,15900.0
2015-12-03 15:40:00,79.31,79.32,79.26,79.27,311474.0,61.6776,61.6854,61.6387,61.6465,311474.0
2015-12-03 15:50:00,79.27,79.29,79.19,79.27,129140.0,61.6465,61.6621,61.5843,61.6465,129140.0
2015-12-04 09:30:00,79.28,79.36,79.28,79.35,80761.0,61.6543,61.7165,61.6543,61.7087,80761.0
2015-12-04 09:40:00,79.36,79.36,79.33,79.33,4626.0,61.7165,61.7165,61.6932,61.6932,4626.0
2015-12-04 09:50:00,79.33,79.35,79.33,79.35,7728.0,61.6932,61.7087,61.6932,61.7087,7728.0
2015-12-04 10:00:00,79.34,79.36,79.33,79.34,12579.0,61.701,61.7165,61.6932,61.701,12579.0
2015-12-04 10:10:00,79.34,79.35,79.34,79.35,3150.0,61.701,61.7087,61.701,61.7087,3150.0
2015-12-04 10:20:00,79.35,79.36,79.34,79.35,2421.0,61.7087,61.7165,61.701,61.7087,2421.0
2015-12-04 10:30:00,79.36,79.36,79.35,79.35,3631.0,61.7165,61.7165,61.7087,61.7087,3631.0
2015-12-04 10:40:00,79.35,79.36,79.33,79.34,21361.0,61.7087,61.7165,61.6932,61.701,21361.0
2015-12-04 10:50:00,79.35,79.35,79.3,79.3,20845.0,61.7087,61.7087,61.6698,61.6698,20845.0
2015-12-04 11:00:00,79.3,79.31,79.3,79.3,6373.0,61.6698,61.6776,61.6698,61.6698,6373.0
2015-12-04 11:10:00,79.31,79.31,79.3,79.3,10461.0,61.6776,61.6776,61.6698,61.6698,10461.0
2015-12-04 11:20:00,79.3,79.32,79.3,79.32,28087.0,61.6698,61.6854,61.6698,61.6854,28087.0
2015-12-04 11:30:00,79.32,79.37,79.31,79.33,158429.0,61.6854,61.7243,61.6776,61.6932,158429.0
2015-12-04 11:40:00,79.33,79.39,79.32,79.38,106820.0,61.6932,61.7398,61.6854,61.7321,106820.0
2015-12-04 11:50:00,79.38,79.39,79.34,79.35,159790.0,61.7321,61.7398,61.701,61.7087,159790.0
2015-12-04 12:00:00,79.37,79.37,79.34,79.35,72797.0,61.7243,61.7243,61.701,61.7087,72797.0
2015-12-04 12:10:00,79.37,79.38,79.34,79.37,131152.0,61.7243,61.7321,61.701,61.7243,131152.0
2015-12-04 12:20:00,79.38,79.38,79.34,79.35,56710.0,61.7321,61.7321,61.701,61.7087,56710.0
2015-12-04 12:30:00,79.34,79.36,79.34,79.35,5630.0,61.701,61.7165,61.701,61.7087,5630.0
2015-12-04 12:40:00,79.36,79.36,79.34,79.36,3598.0,61.7165,61.7165,61.701,61.7165,3598.0
2015-12-04 12:50:00,79.34,79.36,79.33,79.34,8838.0,61.701,61.7165,61.6932,61.701,8838.0
2015-12-04 13:00:00,79.35,79.36,79.34,79.36,5994.0,61.7087,61.7165,61.701,61.7165,5994.0
2015-12-04 13:10:00,79.36,79.36,79.34,79.35,48931.0,61.7165,61.7165,61.701,61.7087,48931.0
2015-12-04 13:20:00,79.35,79.38,79.34,79.37,15093.0,61.7087,61.7321,61.701,61.7243,15093.0
2015-12-04 13:30:00,79.37,79.39,79.35,79.37,69472.0,61.7243,61.7398,61.7087,61.7243,69472.0
2015-12-04 13:40:00,79.38,79.39,79.35,79.38,132132.0,61.7321,61.7398,61.7087,61.7321,132132.0
2015-12-04 13:50:00,79.38,79.39,79.36,79.36,64834.0,61.7321,61.7398,61.7165,61.7165,64834.0
2015-12-04 14:00:00,79.36,79.37,79.36,79.37,11707.0,61.7165,61.7243,61.7165,61.7243,11707.0
2015-12-04 14:10:00,79.37,79.37,79.36,79.36,7421.0,61.7243,61.7243,61.7165,61.7165,7421.0
2015-12-04 14:20:00,79.36,79.37,79.36,79.36,5041.0,61.7165,61.7243,61.7165,61.7165,5041.0
2015-12-04 14:30:00,79.36,79.36,79.34,79.35,11957.0,61.7165,61.7165,61.701,61.7087,11957.0
2015-12-04 14:40:00,79.34,79.35,79.34,79.35,5704.0,61.701,61.7087,61.701,61.7087,5704.0
2015-12-04 14:50:00,79.35,79.38,79.34,79.38,20312.0,61.7087,61.7321,61.701,61.7321,20312.0
2015-12-04 15:00:00,79.38,79.38,79.36,79.36,10347.0,61.7321,61.7321,61.7165,61.7165,10347.0
2015-12-04 15:10:00,79.37,79.37,79.35,79.35,6898.0,61.7243,61.7243,61.7087,61.7087,6898.0
2015-12-04 15:20:00,79.35,79.36,79.34,79.34,10068.0,61.7087,61.7165,61.701,61.701,10068.0
2015-12-04 15:30:00,79.34,79.37,79.34,79.36,16093.0,61.701,61.7243,61.701,61.7165,16093.0
2015-12-04 15:40:00,79.36,79.36,79.35,79.36,8008.0,61.7165,61.7165,61.7087,61.7165,8008.0
2015-12-04 15:50:00,79.35,79.36,79.31,79.32,43030.0,61.7087,61.7165,61.6776,61.6854,43030.0
2015-12-07 09:30:00,79.35,79.37,79.33,79.36,27502.0,61.7087,61.7243,61.6932,61.7165,27502.0
2015-12-07 09:40:00,79.34,79.37,79.34,79.37,5142.0,61.701,61.7243,61.701,61.7243,5142.0
2015-12-07 09:50:00,79.36,79.37,79.34,79.35,8164.0,61.7165,61.7243,61.701,61.7087,8164.0
2015-12-07 10:00:00,79.36,79.37,79.34,79.35,5374.0,61.7165,61.7243,61.701,61.7087,5374.0
2015-12-07 10:10:00,79.35,79.37,79.32,79.37,16566.0,61.7087,61.7243,61.6854,61.7243,16566.0
2015-12-07 10:20:00,79.37,79.37,79.36,79.37,8316.0,61.7243,61.7243,61.7165,61.7243,8316.0
2015-12-07 10:30:00,79.37,79.38,79.34,79.36,31495.0,61.7243,61.7321,61.701,61.7165,31495.0
2015-12-07 10:40:00,79.36,79.37,79.36,79.36,8812.0,61.7165,61.7243,61.7165,61.7165,8812.0
2015-12-07 10:50:00,79.37,79.37,79.35,79.36,12289.0,61.7243,61.7243,61.7087,61.7165,12289.0
2015-12-07 11:00:00,79.35,79.37,79.35,79.36,7318.0,61.7087,61.7243,61.7087,61.7165,7318.0
2015-12-07 11:10:00,79.37,79.39,79.37,79.39,13775.0,61.7243,61.7398,61.7243,61.7398,13775.0
2015-12-07 11:20:00,79.38,79.39,79.37,79.37,24329.0,61.7321,61.7398,61.7243,61.7243,24329.0
2015-12-07 11:30:00,79.37,79.4,79.37,79.4,11447.0,61.7243,61.7476,61.7243,61.7476,11447.0
2015-12-07 11:40:00,79.4,79.41,79.38,79.4,8229.0,61.7476,61.7554,61.7321,61.7476,8229.0
2015-12-07 11:50:00,79.41,79.41,79.38,79.38,20847.0,61.7554,61.7554,61.7321,61.7321,20847.0
2015-12-07 12:00:00,79.38,79.39,79.38,79.39,14740.0,61.7321,61.7398,61.7321,61.7398,14740.0
2015-12-07 12:10:00,79.38,79.4,79.38,79.39,29420.0,61.7321,61.7476,61.7321,61.7398,29420.0
2015-12-07 12:20:00,79.39,79.4,79.38,79.39,15624.0,61.7398,61.7476,61.7321,61.7398,15624.0
2015-12-07 12:30:00,79.39,79.4,79.39,79.4,2739.0,61.7398,61.7476,61.7398,61.7476,2739.0
2015-12-07 12:40:00,79.39,79.4,79.39,79.4,12444.0,61.7398,61.7476,61.7398,61.7476,12444.0
2015-12-07 12:50:00,79.4,79.4,79.39,79.39,14784.0,61.7476,61.7476,61.7398,61.7398,14784.0
2015-12-07 13:00:00,79.4,79.4,79.36,79.36,59117.0,61.7476,61.7476,61.7165,61.7165,59117.0
2015-12-07 13:10:00,79.37,79.4,79.37,79.39,16381.0,61.7243,61.7476,61.7243,61.7398,16381.0
2015-12-07 13:20:00,79.39,79.4,79.37,79.37,15910.0,61.7398,61.7476,61.7243,61.7243,15910.0
2015-12-07 13:30:00,79.38,79.38,79.37,79.38,4530.0,61.7321,61.7321,61.7243,61.7321,4530.0
2015-12-07 13:40:00,79.37,79.38,79.36,79.37,12436.0,61.7243,61.7321,61.7165,61.7243,12436.0
2015-12-07 13:50:00,79.36,79.38,79.35,79.36,10205.0,61.7165,61.7321,61.7087,61.7165,10205.0
2015-12-07 14:00:00,79.37,79.38,79.36,79.38,15539.0,61.7243,61.7321,61.7165,61.7321,15539.0
2015-12-07 14:10:00,79.38,79.38,79.37,79.38,6081.0,61.7321,61.7321,61.7243,61.7321,6081.0
2015-12-07 14:20:00,79.37,79.38,79.37,79.38,13652.0,61.7243,61.7321,61.7243,61.7321,13652.0
2015-12-07 14:30:00,79.38,79.38,79.37,79.37,3890.0,61.7321,61.7321,61.7243,61.7243,3890.0
2015-12-07 14:40:00,79.37,79.38,79.37,79.38,12566.0,61.7243,61.7321,61.7243,61.7321,12566.0
2015-12-07 14:50:00,79.37,79.38,79.37,79.37,7168.0,61.7243,61.7321,61.7243,61.7243,7168.0
2015-12-07 15:00:00,79.38,79.38,79.35,79.35,16681.0,61.7321,61.7321,61.7087,61.7087,16681.0
2015-12-07 15:10:00,79.36,79.36,79.35,79.36,4797.0,61.7165,61.7165,61.7087,61.7165,4797.0
2015-12-07 15:20:00,79.35,79.37,79.34,79.34,16385.0,61.7087,61.7243,61.701,61.701,16385.0
2015-12-07 15:30:00,79.36,79.36,79.34,79.35,21108.0,61.7165,61.7165,61.701,61.7087,21108.0
2015-12-07 15:40:00,79.35,79.38,79.35,79.35,15470.0,61.7087,61.7321,61.7087,61.7087,15470.0
2015-12-07 15:50:00,79.34,79.35,79.27,79.33,64484.0,61.701,61.7087,61.6465,61.6932,64484.0
2015-12-08 09:30:00,79.36,79.37,79.32,79.33,24271.0,61.7165,61.7243,61.6854,61.6932,24271.0
2015-12-08 09:40:00,79.33,79.35,79.27,79.28,18226.0,61.6932,61.7087,61.6465,61.6543,18226.0
2015-12-08 09:50:00,79.31,79.31,79.28,79.28,3905.0,61.6776,61.6776,61.6543,61.6543,3905.0
2015-12-08 10:00:00,79.3,79.3,79.28,79.29,18155.0,61.6698,61.6698,61.6543,61.6621,18155.0
2015-12-08 10:10:00,79.29,79.3,79.28,79.29,7723.0,61.6621,61.6698,61.6543,61.6621,7723.0
2015-12-08 10:20:00,79.3,79.3,79.28,79.3,6982.0,61.6698,61.6698,61.6543,61.6698,6982.0
2015-12-08 10:30:00,79.3,79.3,79.27,79.28,14304.0,61.6698,61.6698,61.6465,61.6543,14304.0
2015-12-08 10:40:00,79.28,79.29,79.27,79.28,4773.0,61.6543,61.6621,61.6465,61.6543,4773.0
2015-12-08 10:50:00,79.28,79.29,79.27,79.28,7321.0,61.6543,61.6621,61.6465,61.6543,7321.0
2015-12-08 11:00:00,79.29,79.29,79.27,79.27,6734.0,61.6621,61.6621,61.6465,61.6465,6734.0
2015-12-08 11:10:00,79.27,79.3,79.26,79.3,8018.0,61.6465,61.6698,61.6387,61.6698,8018.0
2015-12-08 11:20:00,79.28,79.3,79.28,79.29,8800.0,61.6543,61.6698,61.6543,61.6621,8800.0
2015-12-08 11:30:00,79.28,79.28,79.27,79.28,12309.0,61.6543,61.6543,61.6465,61.6543,12309.0
2015-12-08 11:40:00,79.27,79.28,79.25,79.26,39376.0,61.6465,61.6543,61.631,61.6387,39376.0
2015-12-08 11:50:00,79.25,79.28,79.25,79.25,11254.0,61.631,61.6543,61.631,61.631,11254.0
2015-12-08 12:00:00,79.26,79.28,79.24,79.27,28549.0,61.6387,61.6543,61.6232,61.6465,28549.0
2015-12-08 12:10:00,79.27,79.29,79.25,79.29,9904.0,61.6465,61.6621,61.631,61.6621,9904.0
2015-12-08 12:20:00,79.28,79.29,79.27,79.29,8113.0,61.6543,61.6621,61.6465,61.6621,8113.0
2015-12-08 12:30:00,79.27,79.29,79.27,79.28,2088.0,61.6465,61.6621,61.6465,61.6543,2088.0
2015-12-08 12:40:00,79.27,79.29,79.26,79.29,6927.0,61.6465,61.6621,61.6387,61.6621,6927.0
2015-12-08 12:50:00,79.29,79.29,79.27,79.27,17107.0,61.6621,61.6621,61.6465,61.6465,17107.0
2015-12-08 13:00:00,79.27,79.29,79.26,79.28,40250.0,61.6465,61.6621,61.6387,61.6543,40250.0
2015-12-08 13:10:00,79.29,79.3,79.27,79.3,54105.0,61.6621,61.6698,61.6465,61.6698,54105.0
2015-12-08 13:20:00,79.3,79.3,79.29,79.3,19413.0,61.6698,61.6698,61.6621,61.6698,19413.0
2015-12-08 13:30:00,79.3,79.3,79.29,79.3,10942.0,61.6698,61.6698,61.6621,61.6698,10942.0
2015-12-08 13:40:00,79.3,79.31,79.27,79.3,69754.0,61.6698,61.6776,61.6465,61.6698,69754.0
2015-12-08 13:50:00,79.3,79.31,79.29,79.31,2310.0,61.6698,61.6776,61.6621,61.6776,2310.0
2015-12-08 14:00:00,79.29,79.31,79.29,79.29,17892.0,61.6621,61.6776,61.6621,61.6621,17892.0
2015-12-08 14:10:00,79.29,79.3,79.26,79.28,20095.0,61.6621,61.6698,61.6387,61.6543,20095.0
2015-12-08 14:20:00,79.27,79.29,79.27,79.29,11621.0,61.6465,61.6621,61.6465,61.6621,11621.0
2015-12-08 14:30:00,79.29,79.29,79.28,79.28,8001.0,61.6621,61.6621,61.6543,61.6543,8001.0
2015-12-08 14:40:00,79.29,79.32,79.28,79.31,132854.0,61.6621,61.6854,61.6543,61.6776,132854.0
2015-12-08 14:50:00,79.31,79.32,79.28,79.29,183933.0,61.6776,61.6854,61.6543,61.6621,183933.0
2015-12-08 15:00:00,79.28,79.29,79.27,79.28,28729.0,61.6543,61.6621,61.6465,61.6543,28729.0
2015-12-08 15:10:00,79.28,79.29,79.27,79.27,37396.0,61.6543,61.6621,61.6465,61.6465,37396.0
2015-12-08 15:20:00,79.28,79.28,79.27,79.27,4126.0,61.6543,61.6543,61.6465,61.6465,4126.0
2015-12-08 15:30:00,79.28,79.28,79.26,79.26,18086.0,61.6543,61.6543,61.6387,61.6387,18086.0
2015-12-08 15:40:00,79.26,79.28,79.26,79.27,21468.0,61.6387,61.6543,61.6387,61.6465,21468.0
2015-12-08 15:50:00,79.26,79.29,79.24,79.25,56565.0,61.6387,61.6621,61.6232,61.631,56565.0
2015-12-09 09:30:00,79.34,79.34,79.27,79.29,21195.0,61.701,61.701,61.6465,61.6621,21195.0
2015-12-09 09:40:00,79.28,79.31,79.27,79.28,3886.0,61.6543,61.6776,61.6465,61.6543,3886.0
2015-12-09 09:50:00,79.28,79.29,79.25,79.25,6370.0,61.6543,61.6621,61.631,61.631,6370.0
2015-12-09 10:00:00,79.27,79.27,79.25,79.27,12384.0,61.6465,61.6465,61.631,61.6465,12384.0
2015-12-09 10:10:00,79.26,79.27,79.25,79.25,1764.0,61.6387,61.6465,61.631,61.631,1764.0
2015-12-09 10:20:00,79.26,79.3,79.25,79.29,9204.0,61.6387,61.6698,61.631,61.6621,9204.0
2015-12-09 10:30:00,79.29,79.3,79.25,79.25,4170.0,61.6621,61.6698,61.631,61.631,4170.0
2015-12-09 10:40:00,79.25,79.29,79.25,79.29,1862.0,61.631,61.6621,61.631,61.6621,1862.0
2015-12-09 10:50:00,79.29,79.29,79.26,79.28,4280.0,61.6621,61.6621,61.6387,61.6543,4280.0
2015-12-09 11:00:00,79.29,79.29,79.26,79.29,10748.0,61.6621,61.6621,61.6387,61.6621,10748.0
2015-12-09 11:10:00,79.29,79.32,79.26,79.3,199895.0,61.6621,61.6854,61.6387,61.6698,199895.0
2015-12-09 11:20:00,79.3,79.31,79.29,79.31,15719.0,61.6698,61.6776,61.6621,61.6776,15719.0
2015-12-09 11:30:00,79.28,79.3,79.27,79.29,6751.0,61.6543,61.6698,61.6465,61.6621,6751.0
2015-12-09 11:40:00,79.29,79.31,79.27,79.28,4256.0,61.6621,61.6776,61.6465,61.6543,4256.0
2015-12-09 11:50:00,79.29,79.31,79.28,79.28,2680.0,61.6621,61.6776,61.6543,61.6543,2680.0
2015-12-09 12:00:00,79.31,79.31,79.29,79.3,3505.0,61.6776,61.6776,61.6621,61.6698,3505.0
2015-12-09 12:10:00,79.26,79.31,79.25,79.31,29810.0,61.6387,61.6776,61.631,61.6776,29810.0
2015-12-09 12:20:00,79.3,79.31,79.26,79.28,36704.0,61.6698,61.6776,61.6387,61.6543,36704.0
2015-12-09 12:30:00,79.27,79.31,79.26,79.29,53543.0,61.6465,61.6776,61.6387,61.6621,53543.0
2015-12-09 12:40:00,79.29,79.31,79.26,79.28,3762.0,61.6621,61.6776,61.6387,61.6543,3762.0
2015-12-09 12:50:00,79.28,79.31,79.27,79.3,7265.0,61.6543,61.6776,61.6465,61.6698,7265.0
2015-12-09 13:00:00,79.28,79.35,79.27,79.35,72234.0,61.6543,61.7087,61.6465,61.7087,72234.0
2015-12-09 13:10:00,79.35,79.36,79.31,79.32,138844.0,61.7087,61.7165,61.6776,61.6854,138844.0
2015-12-09 13:20:00,79.32,79.35,79.31,79.31,165634.0,61.6854,61.7087,61.6776,61.6776,165634.0
2015-12-09 13:30:00,79.31,79.34,79.31,79.34,39793.0,61.6776,61.701,61.6776,61.701,39793.0
2015-12-09 13:40:00,79.33,79.33,79.31,79.31,38024.0,61.6932,61.6932,61.6776,61.6776,38024.0
2015-12-09 13:50:00,79.31,79.32,79.31,79.31,6945.0,61.6776,61.6854,61.6776,61.6776,6945.0
2015-12-09 14:00:00,79.31,79.32,79.31,79.32,18516.0,61.6776,61.6854,61.6776,61.6854,18516.0
2015-12-09 14:10:00,79.31,79.32,79.31,79.31,16346.0,61.6776,61.6854,61.6776,61.6776,16346.0
2015-12-09 14:20:00,79.32,79.32,79.31,79.31,12826.0,61.6854,61.6854,61.6776,61.6776,12826.0
2015-12-09 14:30:00,79.32,79.32,79.3,79.31,124152.0,61.6854,61.6854,61.6698,61.6776,124152.0
2015-12-09 14:40:00,79.31,79.31,79.3,79.31,6687.0,61.6776,61.6776,61.6698,61.6776,6687.0
2015-12-09 14:50:00,79.3,79.31,79.29,79.3,31578.0,61.6698,61.6776,61.6621,61.6698,31578.0
2015-12-09 15:00:00,79.3,79.3,79.29,79.3,10046.0,61.6698,61.6698,61.6621,61.6698,10046.0
2015-12-09 15:10:00,79.3,79.32,79.29,79.31,41355.0,61.6698,61.6854,61.6621,61.6776,41355.0
2015-12-09 15:20:00,79.31,79.32,79.27,79.28,123901.0,61.6776,61.6854,61.6465,61.6543,123901.0
2015-12-09 15:30:00,79.28,79.32,79.27,79.29,31904.0,61.6543,61.6854,61.6465,61.6621,31904.0
2015-12-09 15:40:00,79.29,79.3,79.28,79.28,12087.0,61.6621,61.6698,61.6543,61.6543,12087.0
2015-12-09 15:50:00,79.29,79.33,79.28,79.31,60991.0,61.6621,61.6932,61.6543,61.6776,60991.0
2015-12-10 09:30:00,79.32,79.32,79.27,79.32,27837.0,61.6854,61.6854,61.6465,61.6854,27837.0
2015-12-10 09:40:00,79.3,79.32,79.28,79.29,106470.0,61.6698,61.6854,61.6543,61.6621,106470.0
2015-12-10 09:50:00,79.29,79.32,79.29,79.31,15916.0,61.6621,61.6854,61.6621,61.6776,15916.0
2015-12-10 10:00:00,79.31,79.32,79.3,79.31,12790.0,61.6776,61.6854,61.6698,61.6776,12790.0
2015-12-10 10:10:00,79.3,79.31,79.29,79.31,6459.0,61.6698,61.6776,61.6621,61.6776,6459.0
2015-12-10 10:20:00,79.31,79.31,79.29,79.29,5776.0,61.6776,61.6776,61.6621,61.6621,5776.0
2015-12-10 10:30:00,79.29,79.3,79.28,79.29,4613.0,61.6621,61.6698,61.6543,61.6621,4613.0
2015-12-10 10:40:00,79.27,79.29,79.27,79.29,6395.0,61.6465,61.6621,61.6465,61.6621,6395.0
2015-12-10 10:50:00,79.27,79.29,79.27,79.27,9955.0,61.6465,61.6621,61.6465,61.6465,9955.0
2015-12-10 11:00:00,79.27,79.28,79.26,79.26,5067.0,61.6465,61.6543,61.6387,61.6387,5067.0
2015-12-10 11:10:00,79.27,79.29,79.25,79.29,15487.0,61.6465,61.6621,61.631,61.6621,15487.0
2015-12-10 11:20:00,79.28,79.28,79.26,79.28,21732.0,61.6543,61.6543,61.6387,61.6543,21732.0
2015-12-10 11:30:00,79.28,79.28,79.26,79.27,33093.0,61.6543,61.6543,61.6387,61.6465,33093.0
2015-12-10 11:40:00,79.27,79.28,79.25,79.28,56325.0,61.6465,61.6543,61.631,61.6543,56325.0
2015-12-10 11:50:00,79.29,79.29,79.26,79.28,59730.0,61.6621,61.6621,61.6387,61.6543,59730.0
2015-12-10 12:00:00,79.26,79.28,79.26,79.28,28763.0,61.6387,61.6543,61.6387,61.6543,28763.0
2015-12-10 12:10:00,79.27,79.28,79.27,79.27,4561.0,61.6465,61.6543,61.6465,61.6465,4561.0
2015-12-10 12:20:00,79.27,79.28,79.26,79.27,15610.0,61.6465,61.6543,61.6387,61.6465,15610.0
2015-12-10 12:30:00,79.26,79.27,79.26,79.26,14909.0,61.6387,61.6465,61.6387,61.6387,14909.0
2015-12-10 12:40:00,79.26,79.27,79.26,79.26,11184.0,61.6387,61.6465,61.6387,61.6387,11184.0
2015-12-10 12:50:00,79.26,79.27,79.26,79.27,32668.0,61.6387,61.6465,61.6387,61.6465,32668.0
2015-12-10 13:00:00,79.26,79.28,79.26,79.28,11959.0,61.6387,61.6543,61.6387,61.6543,11959.0
2015-12-10 13:10:00,79.27,79.28,79.26,79.27,32215.0,61.6465,61.6543,61.6387,61.6465,32215.0
2015-12-10 13:20:00,79.26,79.27,79.24,79.25,65262.0,61.6387,61.6465,61.6232,61.631,65262.0
2015-12-10 13:30:00,79.25,79.26,79.24,79.25,15101.0,61.631,61.6387,61.6232,61.631,15101.0
2015-12-10 13:40:00,79.26,79.26,79.24,79.24,5171.0,61.6387,61.6387,61.6232,61.6232,5171.0
2015-12-10 13:50:00,79.25,79.25,79.24,79.25,4806.0,61.631,61.631,61.6232,61.631,4806.0
2015-12-10 14:00:00,79.25,79.25,79.24,79.24,9677.0,61.631,61.631,61.6232,61.6232,9677.0
2015-12-10 14:10:00,79.24,79.25,79.24,79.24,7652.0,61.6232,61.631,61.6232,61.6232,7652.0
2015-12-10 14:20:00,79.24,79.25,79.24,79.25,10349.0,61.6232,61.631,61.6232,61.631,10349.0
2015-12-10 14:30:00,79.25,79.25,79.23,79.23,9149.0,61.631,61.631,61.6154,61.6154,9149.0
2015-12-10 14:40:00,79.24,79.24,79.22,79.24,31012.0,61.6232,61.6232,61.6076,61.6232,31012.0
2015-12-10 14:50:00,79.23,79.25,79.23,79.25,9191.0,61.6154,61.631,61.6154,61.631,9191.0
2015-12-10 15:00:00,79.25,79.25,79.22,79.22,41802.0,61.631,61.631,61.6076,61.6076,41802.0
2015-12-10 15:10:00,79.22,79.24,79.22,79.23,4584.0,61.6076,61.6232,61.6076,61.6154,4584.0
2015-12-10 15:20:00,79.23,79.26,79.22,79.23,27977.0,61.6154,61.6387,61.6076,61.6154,27977.0
2015-12-10 15:30:00,79.22,79.23,79.21,79.21,67929.0,61.6076,61.6154,61.5999,61.5999,67929.0
2015-12-10 15:40:00,79.22,79.22,79.2,79.22,45092.0,61.6076,61.6076,61.5921,61.6076,45092.0
2015-12-10 15:50:00,79.23,79.23,79.2,79.21,69624.0,61.6154,61.6154,61.5921,61.5999,69624.0
2015-12-11 09:30:00,79.29,79.3,79.24,79.29,26205.0,61.6621,61.6698,61.6232,61.6621,26205.0
2015-12-11 09:40:00,79.28,79.3,79.24,79.26,17296.0,61.6543,61.6698,61.6232,61.6387,17296.0
2015-12-11 09:50:00,79.27,79.31,79.27,79.29,8839.0,61.6465,61.6776,61.6465,61.6621,8839.0
2015-12-11 10:00:00,79.29,79.31,79.29,79.3,7035.0,61.6621,61.6776,61.6621,61.6698,7035.0
2015-12-11 10:10:00,79.26,79.29,79.25,79.28,10384.0,61.6387,61.6621,61.631,61.6543,10384.0
2015-12-11 10:20:00,79.27,79.3,79.27,79.28,5418.0,61.6465,61.6698,61.6465,61.6543,5418.0
2015-12-11 10:30:00,79.27,79.28,79.27,79.28,3704.0,61.6465,61.6543,61.6465,61.6543,3704.0
2015-12-11 10:40:00,79.28,79.28,79.24,79.26,6731.0,61.6543,61.6543,61.6232,61.6387,6731.0
2015-12-11 10:50:00,79.27,79.28,79.25,79.27,12468.0,61.6465,61.6543,61.631,61.6465,12468.0
2015-12-11 11:00:00,79.26,79.28,79.25,79.25,102676.0,61.6387,61.6543,61.631,61.631,102676.0
2015-12-11 11:10:00,79.25,79.27,79.25,79.27,7903.0,61.631,61.6465,61.631,61.6465,7903.0
2015-12-11 11:20:00,79.26,79.27,79.23,79.26,22462.0,61.6387,61.6465,61.6154,61.6387,22462.0
2015-12-11 11:30:00,79.26,79.27,79.25,79.27,7184.0,61.6387,61.6465,61.631,61.6465,7184.0
2015-12-11 11:40:00,79.27,79.27,79.23,79.27,32911.0,61.6465,61.6465,61.6154,61.6465,32911.0
2015-12-11 11:50:00,79.27,79.27,79.26,79.26,6823.0,61.6465,61.6465,61.6387,61.6387,6823.0
2015-12-11 12:00:00,79.27,79.29,79.26,79.26,14783.0,61.6465,61.6621,61.6387,61.6387,14783.0
2015-12-11 12:10:00,79.28,79.28,79.26,79.27,4916.0,61.6543,61.6543,61.6387,61.6465,4916.0
2015-12-11 12:20:00,79.26,79.27,79.26,79.27,17562.0,61.6387,61.6465,61.6387,61.6465,17562.0
2015-12-11 12:30:00,79.27,79.27,79.26,79.27,6684.0,61.6465,61.6465,61.6387,61.6465,6684.0
2015-12-11 12:40:00,79.26,79.27,79.26,79.27,8455.0,61.6387,61.6465,61.6387,61.6465,8455.0
2015-12-11 12:50:00,79.27,79.27,79.26,79.27,6521.0,61.6465,61.6465,61.6387,61.6465,6521.0
2015-12-11 13:00:00,79.27,79.27,79.26,79.27,4133.0,61.6465,61.6465,61.6387,61.6465,4133.0
2015-12-11 13:10:00,79.27,79.27,79.26,79.27,3674.0,61.6465,61.6465,61.6387,61.6465,3674.0
2015-12-11 13:20:00,79.27,79.27,79.25,79.26,18153.0,61.6465,61.6465,61.631,61.6387,18153.0
2015-12-11 13:30:00,79.27,79.27,79.26,79.27,5235.0,61.6465,61.6465,61.6387,61.6465,5235.0
2015-12-11 13:40:00,79.27,79.27,79.26,79.26,9134.0,61.6465,61.6465,61.6387,61.6387,9134.0
2015-12-11 13:50:00,79.27,79.27,79.26,79.27,12207.0,61.6465,61.6465,61.6387,61.6465,12207.0
2015-12-11 14:00:00,79.27,79.27,79.26,79.27,13740.0,61.6465,61.6465,61.6387,61.6465,13740.0
2015-12-11 14:10:00,79.27,79.27,79.24,79.25,30570.0,61.6465,61.6465,61.6232,61.631,30570.0
2015-12-11 14:20:00,79.24,79.25,79.21,79.23,118327.0,61.6232,61.631,61.5999,61.6154,118327.0
2015-12-11 14:30:00,79.23,79.24,79.2,79.21,33637.0,61.6154,61.6232,61.5921,61.5999,33637.0
2015-12-11 14:40:00,79.21,79.22,79.17,79.2,73556.0,61.5999,61.6076,61.5687,61.5921,73556.0
2015-12-11 14:50:00,79.2,79.21,79.2,79.21,13001.0,61.5921,61.5999,61.5921,61.5999,13001.0
2015-12-11 15:00:00,79.21,79.22,79.2,79.21,10940.0,61.5999,61.6076,61.5921,61.5999,10940.0
2015-12-11 15:10:00,79.22,79.22,79.21,79.22,31647.0,61.6076,61.6076,61.5999,61.6076,31647.0
2015-12-11 15:20:00,79.22,79.25,79.21,79.23,23948.0,61.6076,61.631,61.5999,61.6154,23948.0
2015-12-11 15:30:00,79.24,79.24,79.2,79.21,13128.0,61.6232,61.6232,61.5921,61.5999,13128.0
2015-12-11 15:40:00,79.21,79.23,79.21,79.22,20479.0,61.5999,61.6154,61.5999,61.6076,20479.0
2015-12-11 15:50:00,79.23,79.23,79.2,79.21,34212.0,61.6154,61.6154,61.5921,61.5999,34212.0
2015-12-14 09:30:00,79.07,79.19,79.07,79.17,40694.0,61.491,61.5843,61.491,61.5687,40694.0
2015-12-14 09:40:00,79.13,79.15,79.1,79.1,6958.0,61.5376,61.5532,61.5143,61.5143,6958.0
2015-12-14 09:50:00,79.1,79.11,79.1,79.1,10026.0,61.5143,61.5221,61.5143,61.5143,10026.0
2015-12-14 10:00:00,79.1,79.14,79.1,79.14,10269.0,61.5143,61.5454,61.5143,61.5454,10269.0
2015-12-14 10:10:00,79.13,79.15,79.11,79.11,7159.0,61.5376,61.5532,61.5221,61.5221,7159.0
2015-12-14 10:20:00,79.11,79.15,79.1,79.13,35836.0,61.5221,61.5532,61.5143,61.5376,35836.0
2015-12-14 10:30:00,79.13,79.14,79.11,79.11,6710.0,61.5376,61.5454,61.5221,61.5221,6710.0
2015-12-14 10:40:00,79.11,79.12,79.11,79.11,15517.0,61.5221,61.5299,61.5221,61.5221,15517.0
2015-12-14 10:50:00,79.11,79.12,79.11,79.11,3703.0,61.5221,61.5299,61.5221,61.5221,3703.0
2015-12-14 11:00:00,79.12,79.12,79.11,79.11,3307.0,61.5299,61.5299,61.5221,61.5221,3307.0
2015-12-14 11:10:00,79.12,79.15,79.11,79.15,24908.0,61.5299,61.5532,61.5221,61.5532,24908.0
2015-12-14 11:20:00,79.15,79.15,79.14,79.14,12840.0,61.5532,61.5532,61.5454,61.5454,12840.0
2015-12-14 11:30:00,79.14,79.15,79.14,79.15,14487.0,61.5454,61.5532,61.5454,61.5532,14487.0
2015-12-14 11:40:00,79.15,79.15,79.14,79.15,8555.0,61.5532,61.5532,61.5454,61.5532,8555.0
2015-12-14 11:50:00,79.14,79.15,79.14,79.15,3886.0,61.5454,61.5532,61.5454,61.5532,3886.0
2015-12-14 12:00:00,79.14,79.15,79.13,79.14,8028.0,61.5454,61.5532,61.5376,61.5454,8028.0
2015-12-14 12:10:00,79.14,79.14,79.12,79.13,8206.0,61.5454,61.5454,61.5299,61.5376,8206.0
2015-12-14 12:20:00,79.12,79.13,79.11,79.11,15939.0,61.5299,61.5376,61.5221,61.5221,15939.0
2015-12-14 12:30:00,79.11,79.12,79.11,79.12,2785.0,61.5221,61.5299,61.5221,61.5299,2785.0
2015-12-14 12:40:00,79.12,79.13,79.11,79.13,7466.0,61.5299,61.5376,61.5221,61.5376,7466.0
2015-12-14 12:50:00,79.13,79.13,79.12,79.13,6559.0,61.5376,61.5376,61.5299,61.5376,6559.0
2015-12-14 13:00:00,79.12,79.13,79.11,79.11,6140.0,61.5299,61.5376,61.5221,61.5221,6140.0
2015-12-14 13:10:00,79.11,79.12,79.11,79.12,9144.0,61.5221,61.5299,61.5221,61.5299,9144.0
2015-12-14 13:20:00,79.12,79.12,79.11,79.11,9752.0,61.5299,61.5299,61.5221,61.5221,9752.0
2015-12-14 13:30:00,79.12,79.12,79.11,79.11,11780.0,61.5299,61.5299,61.5221,61.5221,11780.0
2015-12-14 13:40:00,79.12,79.12,79.11,79.12,11967.0,61.5299,61.5299,61.5221,61.5299,11967.0
2015-12-14 13:50:00,79.11,79.12,79.11,79.11,10484.0,61.5221,61.5299,61.5221,61.5221,10484.0
2015-12-14 14:00:00,79.12,79.12,79.11,79.11,19640.0,61.5299,61.5299,61.5221,61.5221,19640.0
2015-12-14 14:10:00,79.11,79.13,79.11,79.11,39230.0,61.5221,61.5376,61.5221,61.5221,39230.0
2015-12-14 14:20:00,79.11,79.12,79.11,79.11,41493.0,61.5221,61.5299,61.5221,61.5221,41493.0
2015-12-14 14:30:00,79.12,79.12,79.11,79.11,9907.0,61.5299,61.5299,61.5221,61.5221,9907.0
2015-12-14 14:40:00,79.11,79.12,79.11,79.11,16481.0,61.5221,61.5299,61.5221,61.5221,16481.0
2015-12-14 14:50:00,79.11,79.12,79.07,79.07,47844.0,61.5221,61.5299,61.491,61.491,47844.0
2015-12-14 15:00:00,79.08,79.08,79.05,79.05,31293.0,61.4988,61.4988,61.4754,61.4754,31293.0
2015-12-14 15:10:00,79.06,79.07,79.05,79.06,27307.0,61.4832,61.491,61.4754,61.4832,27307.0
2015-12-14 15:20:00,79.07,79.07,79.06,79.06,15013.0,61.491,61.491,61.4832,61.4832,15013.0
2015-12-14 15:30:00,79.06,79.07,79.06,79.06,12557.0,61.4832,61.491,61.4832,61.4832,12557.0
2015-12-14 15:40:00,79.06,79.07,79.06,79.07,35991.0,61.4832,61.491,61.4832,61.491,35991.0
2015-12-14 15:50:00,79.06,79.09,79.06,79.08,42767.0,61.4832,61.5065,61.4832,61.4988,42767.0
2015-12-15 09:30:00,79.02,79.04,79.02,79.02,29966.0,61.4521,61.4676,61.4521,61.4521,29966.0
2015-12-15 09:40:00,79.02,79.02,79.01,79.01,11606.0,61.4521,61.4521,61.4443,61.4443,11606.0
2015-12-15 09:50:00,79.02,79.02,79.01,79.01,51658.0,61.4521,61.4521,61.4443,61.4443,51658.0
2015-12-15 10:00:00,79.01,79.03,79.01,79.01,23091.0,61.4443,61.4599,61.4443,61.4443,23091.0
2015-12-15 10:10:00,79.02,79.02,78.98,79.01,38915.0,61.4521,61.4521,61.421,61.4443,38915.0
2015-12-15 10:20:00,79.01,79.01,78.99,78.99,19581.0,61.4443,61.4443,61.4288,61.4288,19581.0
2015-12-15 10:30:00,78.99,79.0,78.98,78.98,16704.0,61.4288,61.4365,61.421,61.421,16704.0
2015-12-15 10:40:00,78.99,78.99,78.98,78.99,10841.0,61.4288,61.4288,61.421,61.4288,10841.0
2015-12-15 10:50:00,78.98,79.02,78.98,78.99,55918.0,61.421,61.4521,61.421,61.4288,55918.0
2015-12-15 11:00:00,78.98,78.99,78.98,78.99,7773.0,61.421,61.4288,61.421,61.4288,7773.0
2015-12-15 11:10:00,78.98,79.0,78.98,78.99,13394.0,61.421,61.4365,61.421,61.4288,13394.0
2015-12-15 11:20:00,79.0,79.01,78.99,79.0,7022.0,61.4365,61.4443,61.4288,61.4365,7022.0
2015-12-15 11:30:00,79.0,79.02,78.99,79.0,7260.0,61.4365,61.4521,61.4288,61.4365,7260.0
2015-12-15 11:40:00,79.0,79.02,79.0,79.01,10640.0,61.4365,61.4521,61.4365,61.4443,10640.0
2015-12-15 11:50:00,79.0,79.03,79.0,79.01,63971.0,61.4365,61.4599,61.4365,61.4443,63971.0
2015-12-15 12:00:00,79.02,79.04,79.0,79.04,24191.0,61.4521,61.4676,61.4365,61.4676,24191.0
2015-12-15 12:10:00,79.02,79.05,79.02,79.04,33175.0,61.4521,61.4754,61.4521,61.4676,33175.0
2015-12-15 12:20:00,79.04,79.07,79.01,79.03,45046.0,61.4676,61.491,61.4443,61.4599,45046.0
2015-12-15 12:30:00,79.03,79.06,79.01,79.04,122334.0,61.4599,61.4832,61.4443,61.4676,122334.0
2015-12-15 12:40:00,79.05,79.07,79.03,79.06,33006.0,61.4754,61.491,61.4599,61.4832,33006.0
2015-12-15 12:50:00,79.06,79.07,79.03,79.04,5944.0,61.4832,61.491,61.4599,61.4676,5944.0
2015-12-15 13:00:00,79.03,79.04,79.02,79.02,13619.0,61.4599,61.4676,61.4521,61.4521,13619.0
2015-12-15 13:10:00,79.02,79.04,79.02,79.04,16704.0,61.4521,61.4676,61.4521,61.4676,16704.0
2015-12-15 13:20:00,79.05,79.05,79.03,79.03,11032.0,61.4754,61.4754,61.4599,61.4599,11032.0
2015-12-15 13:30:00,79.04,79.05,79.03,79.04,18370.0,61.4676,61.4754,61.4599,61.4676,18370.0
2015-12-15 13:40:00,79.03,79.04,79.02,79.04,35360.0,61.4599,61.4676,61.4521,61.4676,35360.0
2015-12-15 13:50:00,79.04,79.04,79.02,79.03,14603.0,61.4676,61.4676,61.4521,61.4599,14603.0
2015-12-15 14:00:00,79.03,79.03,79.02,79.02,29020.0,61.4599,61.4599,61.4521,61.4521,29020.0
2015-12-15 14:10:00,79.02,79.02,79.0,79.01,9259.0,61.4521,61.4521,61.4365,61.4443,9259.0
2015-12-15 14:20:00,79.02,79.02,79.0,79.0,9650.0,61.4521,61.4521,61.4365,61.4365,9650.0
2015-12-15 14:30:00,79.0,79.04,79.0,79.01,57252.0,61.4365,61.4676,61.4365,61.4443,57252.0
2015-12-15 14:40:00,79.0,79.02,79.0,79.0,19617.0,61.4365,61.4521,61.4365,61.4365,19617.0
2015-12-15 14:50:00,79.02,79.02,78.99,79.02,59124.0,61.4521,61.4521,61.4288,61.4521,59124.0
2015-12-15 15:00:00,79.02,79.02,78.98,78.99,97911.0,61.4521,61.4521,61.421,61.4288,97911.0
2015-12-15 15:10:00,78.99,78.99,78.98,78.98,11936.0,61.4288,61.4288,61.421,61.421,11936.0
2015-12-15 15:20:00,78.99,79.01,78.98,79.01,76976.0,61.4288,61.4443,61.421,61.4443,76976.0
2015-12-15 15:30:00,79.01,79.01,79.0,79.01,23192.0,61.4443,61.4443,61.4365,61.4443,23192.0
2015-12-15 15:40:00,79.01,79.01,78.99,79.0,18667.0,61.4443,61.4443,61.4288,61.4365,18667.0
2015-12-15 15:50:00,78.99,79.03,78.98,79.0,83952.0,61.4288,61.4599,61.421,61.4365,83952.0
2015-12-16 09:30:00,79.0,79.0,78.94,78.95,18037.0,61.4365,61.4365,61.3899,61.3977,18037.0
2015-12-16 09:40:00,78.96,78.97,78.93,78.95,36285.0,61.4054,61.4132,61.3821,61.3977,36285.0
2015-12-16 09:50:00,78.95,78.98,78.94,78.98,11842.0,61.3977,61.421,61.3899,61.421,11842.0
2015-12-16 10:00:00,78.96,78.96,78.93,78.95,7549.0,61.4054,61.4054,61.3821,61.3977,7549.0
2015-12-16 10:10:00,78.95,78.97,78.94,78.94,21497.0,61.3977,61.4132,61.3899,61.3899,21497.0
2015-12-16 10:20:00,78.94,78.97,78.93,78.95,25204.0,61.3899,61.4132,61.3821,61.3977,25204.0
2015-12-16 10:30:00,78.94,78.96,78.93,78.96,12638.0,61.3899,61.4054,61.3821,61.4054,12638.0
2015-12-16 10:40:00,78.96,78.98,78.94,78.95,32798.0,61.4054,61.421,61.3899,61.3977,32798.0
2015-12-16 10:50:00,78.95,78.97,78.92,78.92,17133.0,61.3977,61.4132,61.3743,61.3743,17133.0
2015-12-16 11:00:00,78.93,78.95,78.93,78.94,13891.0,61.3821,61.3977,61.3821,61.3899,13891.0
2015-12-16 11:10:00,78.95,78.95,78.93,78.93,8645.0,61.3977,61.3977,61.3821,61.3821,8645.0
2015-12-16 11:20:00,78.95,78.95,78.93,78.94,9636.0,61.3977,61.3977,61.3821,61.3899,9636.0
2015-12-16 11:30:00,78.95,78.95,78.94,78.94,9141.0,61.3977,61.3977,61.3899,61.3899,9141.0
2015-12-16 11:40:00,78.95,78.95,78.94,78.95,2658.0,61.3977,61.3977,61.3899,61.3977,2658.0
2015-12-16 11:50:00,78.95,78.95,78.92,78.93,10589.0,61.3977,61.3977,61.3743,61.3821,10589.0
2015-12-16 12:00:00,78.92,78.93,78.91,78.93,6441.0,61.3743,61.3821,61.3665,61.3821,6441.0
2015-12-16 12:10:00,78.93,78.94,78.91,78.91,12167.0,61.3821,61.3899,61.3665,61.3665,12167.0
2015-12-16 12:20:00,78.92,78.92,78.91,78.92,25201.0,61.3743,61.3743,61.3665,61.3743,25201.0
2015-12-16 12:30:00,78.93,78.93,78.92,78.93,1603.0,61.3821,61.3821,61.3743,61.3821,1603.0
2015-12-16 12:40:00,78.93,78.94,78.92,78.94,2987.0,61.3821,61.3899,61.3743,61.3899,2987.0
2015-12-16 12:50:00,78.93,78.94,78.92,78.93,7543.0,61.3821,61.3899,61.3743,61.3821,7543.0
2015-12-16 13:00:00,78.92,78.94,78.92,78.94,13994.0,61.3743,61.3899,61.3743,61.3899,13994.0
2015-12-16 13:10:00,78.93,78.94,78.92,78.94,10979.0,61.3821,61.3899,61.3743,61.3899,10979.0
2015-12-16 13:20:00,78.92,78.93,78.92,78.93,3539.0,61.3743,61.3821,61.3743,61.3821,3539.0
2015-12-16 13:30:00,78.93,78.93,78.92,78.93,6790.0,61.3821,61.3821,61.3743,61.3821,6790.0
2015-12-16 13:40:00,78.92,78.93,78.92,78.93,19747.0,61.3743,61.3821,61.3743,61.3821,19747.0
2015-12-16 13:50:00,78.92,78.93,78.92,78.93,11022.0,61.3743,61.3821,61.3743,61.3821,11022.0
2015-12-16 14:00:00,78.92,78.93,78.77,78.89,83449.0,61.3743,61.3821,61.2577,61.351,83449.0
2015-12-16 14:10:00,78.87,78.97,78.87,78.94,20895.0,61.3354,61.4132,61.3354,61.3899,20895.0
2015-12-16 14:20:00,78.94,78.95,78.92,78.94,16441.0,61.3899,61.3977,61.3743,61.3899,16441.0
2015-12-16 14:30:00,78.94,78.95,78.91,78.91,12988.0,61.3899,61.3977,61.3665,61.3665,12988.0
2015-12-16 14:40:00,78.92,78.94,78.89,78.93,11337.0,61.3743,61.3899,61.351,61.3821,11337.0
2015-12-16 14:50:00,78.91,78.92,78.89,78.92,6943.0,61.3665,61.3743,61.351,61.3743,6943.0
2015-12-16 15:00:00,78.92,78.93,78.91,78.93,13695.0,61.3743,61.3821,61.3665,61.3821,13695.0
2015-12-16 15:10:00,78.93,78.96,78.88,78.94,40646.0,61.3821,61.4054,61.3432,61.3899,40646.0
2015-12-16 15:20:00,78.94,78.95,78.92,78.94,38559.0,61.3899,61.3977,61.3743,61.3899,38559.0
2015-12-16 15:30:00,78.93,78.96,78.92,78.93,25700.0,61.3821,61.4054,61.3743,61.3821,25700.0
2015-12-16 15:40:00,78.95,78.97,78.92,78.97,102534.0,61.3977,61.4132,61.3743,61.4132,102534.0
2015-12-16 15:50:00,78.97,78.98,78.94,78.95,79369.0,61.4132,61.421,61.3899,61.3977,79369.0
2015-12-17 09:30:00,78.9,78.99,78.88,78.97,40855.0,61.3588,61.4288,61.3432,61.4132,40855.0
2015-12-17 09:40:00,78.98,78.99,78.94,78.95,32103.0,61.421,61.4288,61.3899,61.3977,32103.0
2015-12-17 09:50:00,78.96,78.98,78.93,78.97,91993.0,61.4054,61.421,61.3821,61.4132,91993.0
2015-12-17 10:00:00,78.97,78.97,78.96,78.96,18659.0,61.4132,61.4132,61.4054,61.4054,18659.0
2015-12-17 10:10:00,78.96,78.99,78.95,78.99,20279.0,61.4054,61.4288,61.3977,61.4288,20279.0
2015-12-17 10:20:00,78.98,78.99,78.97,78.97,36200.0,61.421,61.4288,61.4132,61.4132,36200.0
2015-12-17 10:30:00,78.99,78.99,78.96,78.96,32510.0,61.4288,61.4288,61.4054,61.4054,32510.0
2015-12-17 10:40:00,78.96,78.96,78.94,78.96,17903.0,61.4054,61.4054,61.3899,61.4054,17903.0
2015-12-17 10:50:00,78.96,78.98,78.95,78.98,49644.0,61.4054,61.421,61.3977,61.421,49644.0
2015-12-17 11:00:00,78.98,78.98,78.96,78.97,6712.0,61.421,61.421,61.4054,61.4132,6712.0
2015-12-17 11:10:00,78.96,78.97,78.95,78.96,37890.0,61.4054,61.4132,61.3977,61.4054,37890.0
2015-12-17 11:20:00,78.95,78.97,78.95,78.96,39537.0,61.3977,61.4132,61.3977,61.4054,39537.0
2015-12-17 11:30:00,78.96,78.97,78.95,78.96,12701.0,61.4054,61.4132,61.3977,61.4054,12701.0
2015-12-17 11:40:00,78.97,78.97,78.96,78.96,11707.0,61.4132,61.4132,61.4054,61.4054,11707.0
2015-12-17 11:50:00,78.96,78.97,78.94,78.95,17754.0,61.4054,61.4132,61.3899,61.3977,17754.0
2015-12-17 12:00:00,78.95,78.95,78.94,78.95,81972.0,61.3977,61.3977,61.3899,61.3977,81972.0
2015-12-17 12:10:00,78.95,78.95,78.94,78.95,5468.0,61.3977,61.3977,61.3899,61.3977,5468.0
2015-12-17 12:20:00,78.94,78.95,78.94,78.94,7688.0,61.3899,61.3977,61.3899,61.3899,7688.0
2015-12-17 12:30:00,78.95,78.96,78.94,78.96,19455.0,61.3977,61.4054,61.3899,61.4054,19455.0
2015-12-17 12:40:00,78.95,78.96,78.95,78.95,8222.0,61.3977,61.4054,61.3977,61.3977,8222.0
2015-12-17 12:50:00,78.95,78.95,78.92,78.93,104275.0,61.3977,61.3977,61.3743,61.3821,104275.0
2015-12-17 13:00:00,78.93,78.95,78.93,78.93,18100.0,61.3821,61.3977,61.3821,61.3821,18100.0
2015-12-17 13:10:00,78.94,78.96,78.92,78.94,69864.0,61.3899,61.4054,61.3743,61.3899,69864.0
2015-12-17 13:20:00,78.93,78.95,78.93,78.95,10020.0,61.3821,61.3977,61.3821,61.3977,10020.0
2015-12-17 13:30:00,78.95,78.95,78.94,78.95,13375.0,61.3977,61.3977,61.3899,61.3977,13375.0
2015-12-17 13:40:00,78.94,78.95,78.93,78.95,23146.0,61.3899,61.3977,61.3821,61.3977,23146.0
2015-12-17 13:50:00,78.95,78.96,78.94,78.95,9465.0,61.3977,61.4054,61.3899,61.3977,9465.0
2015-12-17 14:00:00,78.95,78.95,78.94,78.94,6682.0,61.3977,61.3977,61.3899,61.3899,6682.0
2015-12-17 14:10:00,78.95,78.96,78.95,78.95,21001.0,61.3977,61.4054,61.3977,61.3977,21001.0
2015-12-17 14:20:00,78.95,78.96,78.95,78.95,12206.0,61.3977,61.4054,61.3977,61.3977,12206.0
2015-12-17 14:30:00,78.95,78.96,78.94,78.94,6702.0,61.3977,61.4054,61.3899,61.3899,6702.0
2015-12-17 14:40:00,78.94,78.95,78.93,78.93,31379.0,61.3899,61.3977,61.3821,61.3821,31379.0
2015-12-17 14:50:00,78.94,78.94,78.92,78.92,35978.0,61.3899,61.3899,61.3743,61.3743,35978.0
2015-12-17 15:00:00,78.92,78.93,78.92,78.92,13368.0,61.3743,61.3821,61.3743,61.3743,13368.0
2015-12-17 15:10:00,78.93,78.93,78.92,78.93,30252.0,61.3821,61.3821,61.3743,61.3821,30252.0
2015-12-17 15:20:00,78.93,78.93,78.92,78.93,30884.0,61.3821,61.3821,61.3743,61.3821,30884.0
2015-12-17 15:30:00,78.93,78.93,78.91,78.92,29094.0,61.3821,61.3821,61.3665,61.3743,29094.0
2015-12-17 15:40:00,78.92,78.93,78.92,78.92,18875.0,61.3743,61.3821,61.3743,61.3743,18875.0
2015-12-17 15:50:00,78.92,78.93,78.91,78.91,38553.0,61.3743,61.3821,61.3665,61.3665,38553.0
2015-12-18 09:30:00,78.95,78.99,78.93,78.99,29149.0,61.3977,61.4288,61.3821,61.4288,29149.0
2015-12-18 09:40:00,78.93,78.98,78.93,78.98,20883.0,61.3821,61.421,61.3821,61.421,20883.0
2015-12-18 09:50:00,78.97,78.98,78.95,78.96,11494.0,61.4132,61.421,61.3977,61.4054,11494.0
2015-12-18 10:00:00,78.96,78.97,78.95,78.97,13994.0,61.4054,61.4132,61.3977,61.4132,13994.0
2015-12-18 10:10:00,78.97,78.97,78.95,78.96,5342.0,61.4132,61.4132,61.3977,61.4054,5342.0
2015-12-18 10:20:00,78.95,78.98,78.95,78.98,24691.0,61.3977,61.421,61.3977,61.421,24691.0
2015-12-18 10:30:00,78.98,78.98,78.96,78.97,6749.0,61.421,61.421,61.4054,61.4132,6749.0
2015-12-18 10:40:00,78.98,78.99,78.97,78.99,7599.0,61.421,61.4288,61.4132,61.4288,7599.0
2015-12-18 10:50:00,78.99,78.99,78.97,78.98,4276.0,61.4288,61.4288,61.4132,61.421,4276.0
2015-12-18 11:00:00,78.98,79.01,78.97,79.01,8749.0,61.421,61.4443,61.4132,61.4443,8749.0
2015-12-18 11:10:00,79.01,79.01,78.99,79.0,5600.0,61.4443,61.4443,61.4288,61.4365,5600.0
2015-12-18 11:20:00,79.0,79.01,79.0,79.01,4364.0,61.4365,61.4443,61.4365,61.4443,4364.0
2015-12-18 11:30:00,79.01,79.04,79.0,79.03,25263.0,61.4443,61.4676,61.4365,61.4599,25263.0
2015-12-18 11:40:00,79.03,79.07,79.02,79.05,68531.0,61.4599,61.491,61.4521,61.4754,68531.0
2015-12-18 11:50:00,79.05,79.07,79.03,79.06,75412.0,61.4754,61.491,61.4599,61.4832,75412.0
2015-12-18 12:00:00,79.06,79.07,79.04,79.05,126676.0,61.4832,61.491,61.4676,61.4754,126676.0
2015-12-18 12:10:00,79.05,79.08,79.04,79.07,60477.0,61.4754,61.4988,61.4676,61.491,60477.0
2015-12-18 12:20:00,79.06,79.07,79.04,79.06,15039.0,61.4832,61.491,61.4676,61.4832,15039.0
2015-12-18 12:30:00,79.06,79.06,79.05,79.06,4130.0,61.4832,61.4832,61.4754,61.4832,4130.0
2015-12-18 12:40:00,79.06,79.07,79.05,79.06,23124.0,61.4832,61.491,61.4754,61.4832,23124.0
2015-12-18 12:50:00,79.06,79.07,79.05,79.06,7313.0,61.4832,61.491,61.4754,61.4832,7313.0
2015-12-18 13:00:00,79.06,79.07,79.03,79.04,22829.0,61.4832,61.491,61.4599,61.4676,22829.0
2015-12-18 13:10:00,79.04,79.05,79.04,79.05,7745.0,61.4676,61.4754,61.4676,61.4754,7745.0
2015-12-18 13:20:00,79.04,79.05,79.04,79.05,11350.0,61.4676,61.4754,61.4676,61.4754,11350.0
2015-12-18 13:30:00,79.04,79.05,79.04,79.05,5197.0,61.4676,61.4754,61.4676,61.4754,5197.0
2015-12-18 13:40:00,79.04,79.05,79.04,79.05,5826.0,61.4676,61.4754,61.4676,61.4754,5826.0
2015-12-18 13:50:00,79.04,79.05,79.03,79.03,9099.0,61.4676,61.4754,61.4599,61.4599,9099.0
2015-12-18 14:00:00,79.03,79.05,79.03,79.05,17069.0,61.4599,61.4754,61.4599,61.4754,17069.0
2015-12-18 14:10:00,79.05,79.05,79.02,79.03,9347.0,61.4754,61.4754,61.4521,61.4599,9347.0
2015-12-18 14:20:00,79.03,79.04,79.02,79.04,9279.0,61.4599,61.4676,61.4521,61.4676,9279.0
2015-12-18 14:30:00,79.04,79.04,79.02,79.02,13615.0,61.4676,61.4676,61.4521,61.4521,13615.0
2015-12-18 14:40:00,79.03,79.03,79.02,79.03,11396.0,61.4599,61.4599,61.4521,61.4599,11396.0
2015-12-18 14:50:00,79.03,79.04,79.02,79.03,38747.0,61.4599,61.4676,61.4521,61.4599,38747.0
2015-12-18 15:00:00,79.03,79.05,79.02,79.04,40283.0,61.4599,61.4754,61.4521,61.4676,40283.0
2015-12-18 15:10:00,79.04,79.05,79.02,79.03,70722.0,61.4676,61.4754,61.4521,61.4599,70722.0
2015-12-18 15:20:00,79.03,79.06,79.02,79.03,62039.0,61.4599,61.4832,61.4521,61.4599,62039.0
2015-12-18 15:30:00,79.04,79.07,79.03,79.06,65430.0,61.4676,61.491,61.4599,61.4832,65430.0
2015-12-18 15:40:00,79.05,79.06,79.03,79.04,58860.0,61.4754,61.4832,61.4599,61.4676,58860.0
2015-12-18 15:50:00,79.03,79.06,79.03,79.04,43526.0,61.4599,61.4832,61.4599,61.4676,43526.0
2015-12-21 09:30:00,79.08,79.08,79.04,79.06,22979.0,61.4988,61.4988,61.4676,61.4832,22979.0
2015-12-21 09:40:00,79.05,79.07,79.02,79.03,16643.0,61.4754,61.491,61.4521,61.4599,16643.0
2015-12-21 09:50:00,79.04,79.05,79.03,79.04,6341.0,61.4676,61.4754,61.4599,61.4676,6341.0
2015-12-21 10:00:00,79.05,79.08,79.04,79.07,16902.0,61.4754,61.4988,61.4676,61.491,16902.0
2015-12-21 10:10:00,79.07,79.07,79.05,79.06,6062.0,61.491,61.491,61.4754,61.4832,6062.0
2015-12-21 10:20:00,79.06,79.07,79.05,79.06,27067.0,61.4832,61.491,61.4754,61.4832,27067.0
2015-12-21 10:30:00,79.06,79.08,79.06,79.08,10367.0,61.4832,61.4988,61.4832,61.4988,10367.0
2015-12-21 10:40:00,79.08,79.08,79.06,79.06,10854.0,61.4988,61.4988,61.4832,61.4832,10854.0
2015-12-21 10:50:00,79.06,79.07,79.05,79.06,19855.0,61.4832,61.491,61.4754,61.4832,19855.0
2015-12-21 11:00:00,79.06,79.08,79.05,79.07,43661.0,61.4832,61.4988,61.4754,61.491,43661.0
2015-12-21 11:10:00,79.08,79.08,79.06,79.07,3212.0,61.4988,61.4988,61.4832,61.491,3212.0
2015-12-21 11:20:00,79.06,79.07,79.06,79.06,8583.0,61.4832,61.491,61.4832,61.4832,8583.0
2015-12-21 11:30:00,79.07,79.07,79.06,79.07,2616.0,61.491,61.491,61.4832,61.491,2616.0
2015-12-21 11:40:00,79.07,79.08,79.06,79.07,2406.0,61.491,61.4988,61.4832,61.491,2406.0
2015-12-21 11:50:00,79.07,79.08,79.05,79.07,146987.0,61.491,61.4988,61.4754,61.491,146987.0
2015-12-21 12:00:00,79.06,79.07,79.05,79.05,10025.0,61.4832,61.491,61.4754,61.4754,10025.0
2015-12-21 12:10:00,79.06,79.07,79.05,79.07,5523.0,61.4832,61.491,61.4754,61.491,5523.0
2015-12-21 12:20:00,79.06,79.07,79.05,79.05,2805.0,61.4832,61.491,61.4754,61.4754,2805.0
2015-12-21 12:30:00,79.06,79.06,79.05,79.06,9554.0,61.4832,61.4832,61.4754,61.4832,9554.0
2015-12-21 12:40:00,79.05,79.06,79.05,79.06,4117.0,61.4754,61.4832,61.4754,61.4832,4117.0
2015-12-21 12:50:00,79.05,79.06,79.05,79.06,15720.0,61.4754,61.4832,61.4754,61.4832,15720.0
2015-12-21 13:00:00,79.05,79.06,79.05,79.06,11932.0,61.4754,61.4832,61.4754,61.4832,11932.0
2015-12-21 13:10:00,79.06,79.06,79.05,79.06,6781.0,61.4832,61.4832,61.4754,61.4832,6781.0
2015-12-21 13:20:00,79.05,79.06,79.05,79.06,9047.0,61.4754,61.4832,61.4754,61.4832,9047.0
2015-12-21 13:30:00,79.05,79.06,79.01,79.04,108596.0,61.4754,61.4832,61.4443,61.4676,108596.0
2015-12-21 13:40:00,79.06,79.06,79.03,79.03,52394.0,61.4832,61.4832,61.4599,61.4599,52394.0
2015-12-21 13:50:00,79.03,79.06,79.02,79.02,56479.0,61.4599,61.4832,61.4521,61.4521,56479.0
2015-12-21 14:00:00,79.02,79.05,79.02,79.05,45174.0,61.4521,61.4754,61.4521,61.4754,45174.0
2015-12-21 14:10:00,79.05,79.05,79.02,79.03,34093.0,61.4754,61.4754,61.4521,61.4599,34093.0
2015-12-21 14:20:00,79.03,79.06,79.02,79.03,31038.0,61.4599,61.4832,61.4521,61.4599,31038.0
2015-12-21 14:30:00,79.03,79.06,79.02,79.04,93406.0,61.4599,61.4832,61.4521,61.4676,93406.0
2015-12-21 14:40:00,79.04,79.06,79.04,79.06,47247.0,61.4676,61.4832,61.4676,61.4832,47247.0
2015-12-21 14:50:00,79.05,79.06,79.04,79.04,28959.0,61.4754,61.4832,61.4676,61.4676,28959.0
2015-12-21 15:00:00,79.05,79.05,79.03,79.04,88131.0,61.4754,61.4754,61.4599,61.4676,88131.0
2015-12-21 15:10:00,79.04,79.05,79.04,79.05,14997.0,61.4676,61.4754,61.4676,61.4754,14997.0
2015-12-21 15:20:00,79.06,79.06,79.04,79.04,7414.0,61.4832,61.4832,61.4676,61.4676,7414.0
2015-12-21 15:30:00,79.05,79.06,79.04,79.06,37632.0,61.4754,61.4832,61.4676,61.4832,37632.0
2015-12-21 15:40:00,79.06,79.07,79.05,79.06,17282.0,61.4832,61.491,61.4754,61.4832,17282.0
2015-12-21 15:50:00,79.07,79.08,79.03,79.03,40520.0,61.491,61.4988,61.4599,61.4599,40520.0
2015-12-22 09:30:00,78.98,79.04,78.98,79.04,55219.0,61.421,61.4676,61.421,61.4676,55219.0
2015-12-22 09:40:00,79.02,79.04,79.02,79.04,5693.0,61.4521,61.4676,61.4521,61.4676,5693.0
2015-12-22 09:50:00,79.02,79.04,79.02,79.03,7177.0,61.4521,61.4676,61.4521,61.4599,7177.0
2015-12-22 10:00:00,79.03,79.04,79.02,79.03,3282.0,61.4599,61.4676,61.4521,61.4599,3282.0
2015-12-22 10:10:00,79.03,79.04,79.02,79.03,1777.0,61.4599,61.4676,61.4521,61.4599,1777.0
2015-12-22 10:20:00,79.02,79.03,79.0,79.03,69676.0,61.4521,61.4599,61.4365,61.4599,69676.0
2015-12-22 10:30:00,79.02,79.05,79.02,79.05,20035.0,61.4521,61.4754,61.4521,61.4754,20035.0
2015-12-22 10:40:00,79.04,79.05,79.03,79.04,17891.0,61.4676,61.4754,61.4599,61.4676,17891.0
2015-12-22 10:50:00,79.05,79.06,79.04,79.06,7157.0,61.4754,61.4832,61.4676,61.4832,7157.0
2015-12-22 11:00:00,79.06,79.06,79.05,79.06,4745.0,61.4832,61.4832,61.4754,61.4832,4745.0
2015-12-22 11:10:00,79.06,79.07,79.04,79.07,53062.0,61.4832,61.491,61.4676,61.491,53062.0
2015-12-22 11:20:00,79.07,79.07,79.05,79.06,13923.0,61.491,61.491,61.4754,61.4832,13923.0
2015-12-22 11:30:00,79.05,79.06,79.05,79.05,26053.0,61.4754,61.4832,61.4754,61.4754,26053.0
2015-12-22 11:40:00,79.05,79.06,79.05,79.06,13683.0,61.4754,61.4832,61.4754,61.4832,13683.0
2015-12-22 11:50:00,79.06,79.06,79.05,79.06,8945.0,61.4832,61.4832,61.4754,61.4832,8945.0
2015-12-22 12:00:00,79.05,79.07,79.05,79.06,24910.0,61.4754,61.491,61.4754,61.4832,24910.0
2015-12-22 12:10:00,79.06,79.07,79.05,79.05,16945.0,61.4832,61.491,61.4754,61.4754,16945.0
2015-12-22 12:20:00,79.05,79.07,79.05,79.07,3069.0,61.4754,61.491,61.4754,61.491,3069.0
2015-12-22 12:30:00,79.06,79.07,79.02,79.05,347475.0,61.4832,61.491,61.4521,61.4754,347475.0
2015-12-22 12:40:00,79.06,79.07,79.06,79.06,8075.0,61.4832,61.491,61.4832,61.4832,8075.0
2015-12-22 12:50:00,79.06,79.07,79.06,79.06,8344.0,61.4832,61.491,61.4832,61.4832,8344.0
2015-12-22 13:00:00,79.06,79.07,79.06,79.06,9292.0,61.4832,61.491,61.4832,61.4832,9292.0
2015-12-22 13:10:00,79.06,79.07,79.02,79.06,68898.0,61.4832,61.491,61.4521,61.4832,68898.0
2015-12-22 13:20:00,79.05,79.06,79.05,79.05,9687.0,61.4754,61.4832,61.4754,61.4754,9687.0
2015-12-22 13:30:00,79.05,79.05,79.02,79.05,32866.0,61.4754,61.4754,61.4521,61.4754,32866.0
2015-12-22 13:40:00,79.04,79.05,79.02,79.03,12106.0,61.4676,61.4754,61.4521,61.4599,12106.0
2015-12-22 13:50:00,79.04,79.04,79.03,79.03,15726.0,61.4676,61.4676,61.4599,61.4599,15726.0
2015-12-22 14:00:00,79.04,79.05,79.02,79.02,4832.0,61.4676,61.4754,61.4521,61.4521,4832.0
2015-12-22 14:10:00,79.03,79.1,79.03,79.05,61135.0,61.4599,61.5143,61.4599,61.4754,61135.0
2015-12-22 14:20:00,79.04,79.05,79.04,79.04,17967.0,61.4676,61.4754,61.4676,61.4676,17967.0
2015-12-22 14:30:00,79.04,79.05,79.02,79.04,15632.0,61.4676,61.4754,61.4521,61.4676,15632.0
2015-12-22 14:40:00,79.04,79.06,79.04,79.06,15635.0,61.4676,61.4832,61.4676,61.4832,15635.0
2015-12-22 14:50:00,79.05,79.06,79.04,79.05,11929.0,61.4754,61.4832,61.4676,61.4754,11929.0
2015-12-22 15:00:00,79.05,79.06,79.04,79.05,41070.0,61.4754,61.4832,61.4676,61.4754,41070.0
2015-12-22 15:10:00,79.05,79.07,79.05,79.06,17522.0,61.4754,61.491,61.4754,61.4832,17522.0
2015-12-22 15:20:00,79.06,79.07,79.05,79.06,18991.0,61.4832,61.491,61.4754,61.4832,18991.0
2015-12-22 15:30:00,79.05,79.07,79.05,79.06,46089.0,61.4754,61.491,61.4754,61.4832,46089.0
2015-12-22 15:40:00,79.06,79.06,79.05,79.06,16857.0,61.4832,61.4832,61.4754,61.4832,16857.0
2015-12-22 15:50:00,79.06,79.09,79.05,79.08,68900.0,61.4832,61.5065,61.4754,61.4988,68900.0
2015-12-23 09:30:00,78.8,78.94,78.76,78.86,91878.0,61.4596,61.5688,61.4284,61.5064,91878.0
2015-12-23 09:40:00,78.87,78.89,78.86,78.88,11679.0,61.5142,61.5298,61.5064,61.522,11679.0
2015-12-23 09:50:00,78.87,78.9,78.87,78.87,11607.0,61.5142,61.5376,61.5142,61.5142,11607.0
2015-12-23 10:00:00,78.89,78.91,78.87,78.91,14771.0,61.5298,61.5454,61.5142,61.5454,14771.0
2015-12-23 10:10:00,78.9,78.91,78.89,78.9,48989.0,61.5376,61.5454,61.5298,61.5376,48989.0
2015-12-23 10:20:00,78.9,78.9,78.89,78.9,14743.0,61.5376,61.5376,61.5298,61.5376,14743.0
2015-12-23 10:30:00,78.89,78.9,78.88,78.9,15483.0,61.5298,61.5376,61.522,61.5376,15483.0
2015-12-23 10:40:00,78.89,78.89,78.88,78.89,8370.0,61.5298,61.5298,61.522,61.5298,8370.0
2015-12-23 10:50:00,78.89,78.89,78.88,78.88,15349.0,61.5298,61.5298,61.522,61.522,15349.0
2015-12-23 11:00:00,78.89,78.89,78.88,78.89,12554.0,61.5298,61.5298,61.522,61.5298,12554.0
2015-12-23 11:10:00,78.89,78.91,78.89,78.9,34325.0,61.5298,61.5454,61.5298,61.5376,34325.0
2015-12-23 11:20:00,78.9,78.91,78.9,78.9,35317.0,61.5376,61.5454,61.5376,61.5376,35317.0
2015-12-23 11:30:00,78.91,78.96,78.9,78.94,41237.0,61.5454,61.5844,61.5376,61.5688,41237.0
2015-12-23 11:40:00,78.94,78.95,78.94,78.95,8903.0,61.5688,61.5766,61.5688,61.5766,8903.0
2015-12-23 11:50:00,78.94,78.95,78.93,78.93,7627.0,61.5688,61.5766,61.561,61.561,7627.0
2015-12-23 12:00:00,78.93,78.94,78.93,78.93,5442.0,61.561,61.5688,61.561,61.561,5442.0
2015-12-23 12:10:00,78.93,78.94,78.9,78.91,30447.0,61.561,61.5688,61.5376,61.5454,30447.0
2015-12-23 12:20:00,78.9,78.95,78.9,78.94,94216.0,61.5376,61.5766,61.5376,61.5688,94216.0
2015-12-23 12:30:00,78.93,78.95,78.92,78.95,104727.0,61.561,61.5766,61.5532,61.5766,104727.0
2015-12-23 12:40:00,78.95,78.95,78.93,78.94,53860.0,61.5766,61.5766,61.561,61.5688,53860.0
2015-12-23 12:50:00,78.93,78.95,78.93,78.94,14219.0,61.561,61.5766,61.561,61.5688,14219.0
2015-12-23 13:00:00,78.95,78.95,78.93,78.94,12183.0,61.5766,61.5766,61.561,61.5688,12183.0
2015-12-23 13:10:00,78.94,78.95,78.93,78.94,10650.0,61.5688,61.5766,61.561,61.5688,10650.0
2015-12-23 13:20:00,78.93,78.94,78.93,78.94,6465.0,61.561,61.5688,61.561,61.5688,6465.0
2015-12-23 13:30:00,78.93,78.94,78.93,78.93,11055.0,61.561,61.5688,61.561,61.561,11055.0
2015-12-23 13:40:00,78.93,78.94,78.93,78.93,8857.0,61.561,61.5688,61.561,61.561,8857.0
2015-12-23 13:50:00,78.93,78.96,78.93,78.96,35173.0,61.561,61.5844,61.561,61.5844,35173.0
2015-12-23 14:00:00,78.95,78.97,78.94,78.96,110770.0,61.5766,61.5922,61.5688,61.5844,110770.0
2015-12-23 14:10:00,78.95,78.96,78.94,78.96,13480.0,61.5766,61.5844,61.5688,61.5844,13480.0
2015-12-23 14:20:00,78.96,78.96,78.95,78.95,22239.0,61.5844,61.5844,61.5766,61.5766,22239.0
2015-12-23 14:30:00,78.96,78.97,78.95,78.97,13927.0,61.5844,61.5922,61.5766,61.5922,13927.0
2015-12-23 14:40:00,78.97,78.98,78.9,78.92,154663.0,61.5922,61.6,61.5376,61.5532,154663.0
2015-12-23 14:50:00,78.92,78.94,78.91,78.93,94160.0,61.5532,61.5688,61.5454,61.561,94160.0
2015-12-23 15:00:00,78.94,78.95,78.92,78.95,67194.0,61.5688,61.5766,61.5532,61.5766,67194.0
2015-12-23 15:10:00,78.95,78.97,78.94,78.97,92845.0,61.5766,61.5922,61.5688,61.5922,92845.0
2015-12-23 15:20:00,78.97,78.97,78.96,78.97,32569.0,61.5922,61.5922,61.5844,61.5922,32569.0
2015-12-23 15:30:00,78.97,78.97,78.95,78.97,51177.0,61.5922,61.5922,61.5766,61.5922,51177.0
2015-12-23 15:40:00,78.97,78.97,78.96,78.96,17853.0,61.5922,61.5922,61.5844,61.5844,17853.0
2015-12-23 15:50:00,78.96,78.98,78.95,78.95,88210.0,61.5844,61.6,61.5766,61.5766,88210.0
2015-12-24 09:30:00,78.95,78.98,78.92,78.93,23309.0,61.5766,61.6,61.5532,61.561,23309.0
2015-12-24 09:40:00,78.92,79.0,78.92,78.99,19490.0,61.5532,61.6156,61.5532,61.6078,19490.0
2015-12-24 09:50:00,78.99,78.99,78.95,78.98,5664.0,61.6078,61.6078,61.5766,61.6,5664.0
2015-12-24 10:00:00,78.97,78.98,78.96,78.98,13738.0,61.5922,61.6,61.5844,61.6,13738.0
2015-12-24 10:10:00,78.98,78.99,78.97,78.99,3788.0,61.6,61.6078,61.5922,61.6078,3788.0
2015-12-24 10:20:00,78.99,78.99,78.97,78.97,5549.0,61.6078,61.6078,61.5922,61.5922,5549.0
2015-12-24 10:30:00,78.98,78.99,78.97,78.98,7212.0,61.6,61.6078,61.5922,61.6,7212.0
2015-12-24 10:40:00,78.98,78.98,78.95,78.97,40260.0,61.6,61.6,61.5766,61.5922,40260.0
2015-12-24 10:50:00,78.97,78.97,78.96,78.96,25491.0,61.5922,61.5922,61.5844,61.5844,25491.0
2015-12-24 11:00:00,78.97,78.98,78.96,78.98,14484.0,61.5922,61.6,61.5844,61.6,14484.0
2015-12-24 11:10:00,78.97,78.98,78.97,78.97,6253.0,61.5922,61.6,61.5922,61.5922,6253.0
2015-12-24 11:20:00,78.97,78.98,78.97,78.98,11791.0,61.5922,61.6,61.5922,61.6,11791.0
2015-12-24 11:30:00,78.98,78.98,78.97,78.98,6901.0,61.6,61.6,61.5922,61.6,6901.0
2015-12-24 11:40:00,78.98,79.0,78.97,78.98,30658.0,61.6,61.6156,61.5922,61.6,30658.0
2015-12-24 11:50:00,78.98,79.0,78.98,79.0,33219.0,61.6,61.6156,61.6,61.6156,33219.0
2015-12-24 12:00:00,79.0,79.0,78.98,78.98,20937.0,61.6156,61.6156,61.6,61.6,20937.0
2015-12-24 12:10:00,78.99,78.99,78.98,78.99,6499.0,61.6078,61.6078,61.6,61.6078,6499.0
2015-12-24 12:20:00,78.98,78.99,78.98,78.99,23036.0,61.6,61.6078,61.6,61.6078,23036.0
2015-12-24 12:30:00,78.99,79.0,78.98,79.0,11336.0,61.6078,61.6156,61.6,61.6156,11336.0
2015-12-24 12:40:00,79.0,79.0,78.99,79.0,12151.0,61.6156,61.6156,61.6078,61.6156,12151.0
2015-12-24 12:50:00,79.0,79.02,79.0,79.01,43025.0,61.6156,61.6312,61.6156,61.6234,43025.0
2015-12-28 09:30:00,79.0,79.0,78.98,78.99,52096.0,61.6156,61.6156,61.6,61.6078,52096.0
2015-12-28 09:40:00,78.99,79.0,78.98,78.99,7545.0,61.6078,61.6156,61.6,61.6078,7545.0
2015-12-28 09:50:00,78.98,79.0,78.98,78.98,34491.0,61.6,61.6156,61.6,61.6,34491.0
2015-12-28 10:00:00,78.98,78.99,78.98,78.99,2138.0,61.6,61.6078,61.6,61.6078,2138.0
2015-12-28 10:10:00,78.99,78.99,78.98,78.98,5385.0,61.6078,61.6078,61.6,61.6,5385.0
2015-12-28 10:20:00,78.99,79.0,78.99,78.99,5920.0,61.6078,61.6156,61.6078,61.6078,5920.0
2015-12-28 10:30:00,78.99,79.0,78.99,79.0,10798.0,61.6078,61.6156,61.6078,61.6156,10798.0
2015-12-28 10:40:00,79.0,79.0,78.99,79.0,14714.0,61.6156,61.6156,61.6078,61.6156,14714.0
2015-12-28 10:50:00,79.0,79.0,78.99,79.0,20938.0,61.6156,61.6156,61.6078,61.6156,20938.0
2015-12-28 11:00:00,79.0,79.0,78.99,79.0,6399.0,61.6156,61.6156,61.6078,61.6156,6399.0
2015-12-28 11:10:00,79.0,79.0,78.99,78.99,3415.0,61.6156,61.6156,61.6078,61.6078,3415.0
2015-12-28 11:20:00,79.0,79.0,78.99,79.0,6141.0,61.6156,61.6156,61.6078,61.6156,6141.0
2015-12-28 11:30:00,79.0,79.0,78.99,79.0,15988.0,61.6156,61.6156,61.6078,61.6156,15988.0
2015-12-28 11:40:00,79.0,79.0,78.98,78.99,24856.0,61.6156,61.6156,61.6,61.6078,24856.0
2015-12-28 11:50:00,78.98,78.99,78.96,78.96,26202.0,61.6,61.6078,61.5844,61.5844,26202.0
2015-12-28 12:00:00,78.97,78.99,78.96,78.99,10046.0,61.5922,61.6078,61.5844,61.6078,10046.0
2015-12-28 12:10:00,78.98,79.0,78.98,78.98,6133.0,61.6,61.6156,61.6,61.6,6133.0
2015-12-28 12:20:00,78.99,78.99,78.98,78.99,15889.0,61.6078,61.6078,61.6,61.6078,15889.0
2015-12-28 12:30:00,78.99,78.99,78.97,78.99,53903.0,61.6078,61.6078,61.5922,61.6078,53903.0
2015-12-28 12:40:00,78.99,78.99,78.98,78.99,13251.0,61.6078,61.6078,61.6,61.6078,13251.0
2015-12-28 12:50:00,78.98,78.99,78.98,78.98,7844.0,61.6,61.6078,61.6,61.6,7844.0
2015-12-28 13:00:00,78.99,79.0,78.98,79.0,12907.0,61.6078,61.6156,61.6,61.6156,12907.0
2015-12-28 13:10:00,79.0,79.0,78.99,79.0,6095.0,61.6156,61.6156,61.6078,61.6156,6095.0
2015-12-28 13:20:00,79.0,79.0,78.99,78.99,5497.0,61.6156,61.6156,61.6078,61.6078,5497.0
2015-12-28 13:30:00,78.99,79.0,78.98,78.99,19204.0,61.6078,61.6156,61.6,61.6078,19204.0
2015-12-28 13:40:00,78.99,78.99,78.97,78.99,25977.0,61.6078,61.6078,61.5922,61.6078,25977.0
2015-12-28 13:50:00,78.99,78.99,78.96,78.96,30194.0,61.6078,61.6078,61.5844,61.5844,30194.0
2015-12-28 14:00:00,78.96,78.97,78.94,78.97,105710.0,61.5844,61.5922,61.5688,61.5922,105710.0
2015-12-28 14:10:00,78.96,78.97,78.95,78.96,34592.0,61.5844,61.5922,61.5766,61.5844,34592.0
2015-12-28 14:20:00,78.96,78.97,78.94,78.95,48435.0,61.5844,61.5922,61.5688,61.5766,48435.0
2015-12-28 14:30:00,78.95,78.95,78.94,78.95,33453.0,61.5766,61.5766,61.5688,61.5766,33453.0
2015-12-28 14:40:00,78.95,78.96,78.94,78.96,17986.0,61.5766,61.5844,61.5688,61.5844,17986.0
2015-12-28 14:50:00,78.95,78.96,78.95,78.96,15320.0,61.5766,61.5844,61.5766,61.5844,15320.0
2015-12-28 15:00:00,78.96,78.98,78.95,78.98,13454.0,61.5844,61.6,61.5766,61.6,13454.0
2015-12-28 15:10:00,78.98,78.98,78.93,78.94,37702.0,61.6,61.6,61.561,61.5688,37702.0
2015-12-28 15:20:00,78.95,78.97,78.94,78.95,47173.0,61.5766,61.5922,61.5688,61.5766,47173.0
2015-12-28 15:30:00,78.95,78.95,78.94,78.95,15551.0,61.5766,61.5766,61.5688,61.5766,15551.0
2015-12-28 15:40:00,78.94,78.95,78.94,78.94,15394.0,61.5688,61.5766,61.5688,61.5688,15394.0
2015-12-28 15:50:00,78.94,78.95,78.92,78.94,44370.0,61.5688,61.5766,61.5532,61.5688,44370.0
2015-12-29 09:30:00,78.92,78.93,78.9,78.92,43230.0,61.5532,61.561,61.5376,61.5532,43230.0
2015-12-29 09:40:00,78.9,78.93,78.9,78.9,5831.0,61.5376,61.561,61.5376,61.5376,5831.0
2015-12-29 09:50:00,78.9,78.91,78.89,78.89,27684.0,61.5376,61.5454,61.5298,61.5298,27684.0
2015-12-29 10:00:00,78.9,78.9,78.88,78.89,3032.0,61.5376,61.5376,61.522,61.5298,3032.0
2015-12-29 10:10:00,78.89,78.89,78.87,78.87,14282.0,61.5298,61.5298,61.5142,61.5142,14282.0
2015-12-29 10:20:00,78.88,78.88,78.87,78.87,2827.0,61.522,61.522,61.5142,61.5142,2827.0
2015-12-29 10:30:00,78.88,78.88,78.86,78.88,11816.0,61.522,61.522,61.5064,61.522,11816.0
2015-12-29 10:40:00,78.87,78.88,78.87,78.88,8932.0,61.5142,61.522,61.5142,61.522,8932.0
2015-12-29 10:50:00,78.87,78.88,78.87,78.88,6159.0,61.5142,61.522,61.5142,61.522,6159.0
2015-12-29 11:00:00,78.88,78.88,78.87,78.88,14852.0,61.522,61.522,61.5142,61.522,14852.0
2015-12-29 11:10:00,78.88,78.88,78.87,78.87,20580.0,61.522,61.522,61.5142,61.5142,20580.0
2015-12-29 11:20:00,78.87,78.9,78.87,78.89,17520.0,61.5142,61.5376,61.5142,61.5298,17520.0
2015-12-29 11:30:00,78.89,78.93,78.89,78.92,105356.0,61.5298,61.561,61.5298,61.5532,105356.0
2015-12-29 11:40:00,78.92,78.92,78.9,78.92,5270.0,61.5532,61.5532,61.5376,61.5532,5270.0
2015-12-29 11:50:00,78.92,78.92,78.9,78.9,7981.0,61.5532,61.5532,61.5376,61.5376,7981.0
2015-12-29 12:00:00,78.92,78.92,78.91,78.92,7255.0,61.5532,61.5532,61.5454,61.5532,7255.0
2015-12-29 12:10:00,78.92,78.92,78.89,78.9,7108.0,61.5532,61.5532,61.5298,61.5376,7108.0
2015-12-29 12:20:00,78.89,78.9,78.89,78.9,2425.0,61.5298,61.5376,61.5298,61.5376,2425.0
2015-12-29 12:30:00,78.9,78.9,78.89,78.9,1603.0,61.5376,61.5376,61.5298,61.5376,1603.0
2015-12-29 12:40:00,78.9,78.9,78.89,78.9,7891.0,61.5376,61.5376,61.5298,61.5376,7891.0
2015-12-29 12:50:00,78.89,78.91,78.89,78.91,9221.0,61.5298,61.5454,61.5298,61.5454,9221.0
2015-12-29 13:00:00,78.91,78.91,78.89,78.89,6483.0,61.5454,61.5454,61.5298,61.5298,6483.0
2015-12-29 13:10:00,78.9,78.9,78.89,78.89,4911.0,61.5376,61.5376,61.5298,61.5298,4911.0
2015-12-29 13:20:00,78.89,78.91,78.87,78.88,44634.0,61.5298,61.5454,61.5142,61.522,44634.0
2015-12-29 13:30:00,78.88,78.88,78.87,78.88,17121.0,61.522,61.522,61.5142,61.522,17121.0
2015-12-29 13:40:00,78.88,78.89,78.87,78.87,32928.0,61.522,61.5298,61.5142,61.5142,32928.0
2015-12-29 13:50:00,78.88,78.88,78.87,78.87,7799.0,61.522,61.522,61.5142,61.5142,7799.0
2015-12-29 14:00:00,78.88,78.88,78.87,78.87,13001.0,61.522,61.522,61.5142,61.5142,13001.0
2015-12-29 14:10:00,78.88,78.88,78.85,78.86,22497.0,61.522,61.522,61.4986,61.5064,22497.0
2015-12-29 14:20:00,78.86,78.87,78.86,78.87,18047.0,61.5064,61.5142,61.5064,61.5142,18047.0
2015-12-29 14:30:00,78.87,78.87,78.84,78.84,138993.0,61.5142,61.5142,61.4908,61.4908,138993.0
2015-12-29 14:40:00,78.84,78.85,78.83,78.83,22309.0,61.4908,61.4986,61.483,61.483,22309.0
2015-12-29 14:50:00,78.84,78.85,78.82,78.84,19201.0,61.4908,61.4986,61.4752,61.4908,19201.0
2015-12-29 15:00:00,78.84,78.84,78.83,78.84,8225.0,61.4908,61.4908,61.483,61.4908,8225.0
2015-12-29 15:10:00,78.83,78.84,78.83,78.84,10751.0,61.483,61.4908,61.483,61.4908,10751.0
2015-12-29 15:20:00,78.85,78.85,78.84,78.85,34762.0,61.4986,61.4986,61.4908,61.4986,34762.0
2015-12-29 15:30:00,78.85,78.85,78.84,78.84,13207.0,61.4986,61.4986,61.4908,61.4908,13207.0
2015-12-29 15:40:00,78.85,78.87,78.84,78.87,81787.0,61.4986,61.5142,61.4908,61.5142,81787.0
2015-12-29 15:50:00,78.86,78.87,78.84,78.84,95371.0,61.5064,61.5142,61.4908,61.4908,95371.0
2015-12-30 09:30:00,78.87,78.87,78.82,78.86,42252.0,61.5142,61.5142,61.4752,61.5064,42252.0
2015-12-30 09:40:00,78.86,78.87,78.82,78.83,28706.0,61.5064,61.5142,61.4752,61.483,28706.0
2015-12-30 09:50:00,78.83,78.86,78.81,78.84,55903.0,61.483,61.5064,61.4674,61.4908,55903.0
2015-12-30 10:00:00,78.85,78.87,78.82,78.84,84412.0,61.4986,61.5142,61.4752,61.4908,84412.0
2015-12-30 10:10:00,78.84,78.86,78.84,78.85,34121.0,61.4908,61.5064,61.4908,61.4986,34121.0
2015-12-30 10:20:00,78.85,78.85,78.82,78.82,7903.0,61.4986,61.4986,61.4752,61.4752,7903.0
2015-12-30 10:30:00,78.82,78.85,78.82,78.85,13459.0,61.4752,61.4986,61.4752,61.4986,13459.0
2015-12-30 10:40:00,78.85,78.85,78.84,78.84,9671.0,61.4986,61.4986,61.4908,61.4908,9671.0
2015-12-30 10:50:00,78.85,78.85,78.84,78.85,16655.0,61.4986,61.4986,61.4908,61.4986,16655.0
2015-12-30 11:00:00,78.84,78.85,78.84,78.84,13279.0,61.4908,61.4986,61.4908,61.4908,13279.0
2015-12-30 11:10:00,78.85,78.85,78.84,78.84,6134.0,61.4986,61.4986,61.4908,61.4908,6134.0
2015-12-30 11:20:00,78.84,78.85,78.84,78.85,5454.0,61.4908,61.4986,61.4908,61.4986,5454.0
2015-12-30 11:30:00,78.84,78.86,78.84,78.84,39673.0,61.4908,61.5064,61.4908,61.4908,39673.0
2015-12-30 11:40:00,78.85,78.86,78.84,78.85,8019.0,61.4986,61.5064,61.4908,61.4986,8019.0
2015-12-30 11:50:00,78.86,78.86,78.85,78.85,10493.0,61.5064,61.5064,61.4986,61.4986,10493.0
2015-12-30 12:00:00,78.85,78.86,78.84,78.85,12032.0,61.4986,61.5064,61.4908,61.4986,12032.0
2015-12-30 12:10:00,78.84,78.85,78.84,78.85,16654.0,61.4908,61.4986,61.4908,61.4986,16654.0
2015-12-30 12:20:00,78.84,78.87,78.83,78.84,68499.0,61.4908,61.5142,61.483,61.4908,68499.0
2015-12-30 12:30:00,78.85,78.86,78.84,78.86,28825.0,61.4986,61.5064,61.4908,61.5064,28825.0
2015-12-30 12:40:00,78.86,78.87,78.85,78.87,38127.0,61.5064,61.5142,61.4986,61.5142,38127.0
2015-12-30 12:50:00,78.86,78.87,78.83,78.87,36336.0,61.5064,61.5142,61.483,61.5142,36336.0
2015-12-30 13:00:00,78.87,78.87,78.85,78.85,18846.0,61.5142,61.5142,61.4986,61.4986,18846.0
2015-12-30 13:10:00,78.86,78.87,78.85,78.87,15434.0,61.5064,61.5142,61.4986,61.5142,15434.0
2015-12-30 13:20:00,78.86,78.87,78.86,78.86,9189.0,61.5064,61.5142,61.5064,61.5064,9189.0
2015-12-30 13:30:00,78.86,78.87,78.86,78.87,22971.0,61.5064,61.5142,61.5064,61.5142,22971.0
2015-12-30 13:40:00,78.87,78.88,78.86,78.88,28428.0,61.5142,61.522,61.5064,61.522,28428.0
2015-12-30 13:50:00,78.87,78.88,78.87,78.88,7754.0,61.5142,61.522,61.5142,61.522,7754.0
2015-12-30 14:00:00,78.88,78.89,78.88,78.89,31683.0,61.522,61.5298,61.522,61.5298,31683.0
2015-12-30 14:10:00,78.89,78.9,78.87,78.88,45876.0,61.5298,61.5376,61.5142,61.522,45876.0
2015-12-30 14:20:00,78.87,78.88,78.84,78.85,51320.0,61.5142,61.522,61.4908,61.4986,51320.0
2015-12-30 14:30:00,78.86,78.88,78.85,78.87,24256.0,61.5064,61.522,61.4986,61.5142,24256.0
2015-12-30 14:40:00,78.88,78.88,78.87,78.87,14673.0,61.522,61.522,61.5142,61.5142,14673.0
2015-12-30 14:50:00,78.87,78.88,78.86,78.87,34977.0,61.5142,61.522,61.5064,61.5142,34977.0
2015-12-30 15:00:00,78.88,78.89,78.87,78.88,71617.0,61.522,61.5298,61.5142,61.522,71617.0
2015-12-30 15:10:00,78.88,78.88,78.87,78.88,25243.0,61.522,61.522,61.5142,61.522,25243.0
2015-12-30 15:20:00,78.88,78.89,78.86,78.87,35759.0,61.522,61.5298,61.5064,61.5142,35759.0
2015-12-30 15:30:00,78.88,78.9,78.87,78.88,28157.0,61.522,61.5376,61.5142,61.522,28157.0
2015-12-30 15:40:00,78.87,78.88,78.87,78.87,26028.0,61.5142,61.522,61.5142,61.5142,26028.0
2015-12-30 15:50:00,78.87,78.9,78.87,78.88,66728.0,61.5142,61.5376,61.5142,61.522,66728.0
2015-12-31 09:30:00,78.93,78.93,78.86,78.89,37285.0,61.561,61.561,61.5064,61.5298,37285.0
2015-12-31 09:40:00,78.88,78.93,78.88,78.93,9828.0,61.522,61.561,61.522,61.561,9828.0
2015-12-31 09:50:00,78.93,78.93,78.9,78.92,25336.0,61.561,61.561,61.5376,61.5532,25336.0
2015-12-31 10:00:00,78.92,78.94,78.9,78.9,37733.0,61.5532,61.5688,61.5376,61.5376,37733.0
2015-12-31 10:10:00,78.93,78.94,78.93,78.93,6546.0,61.561,61.5688,61.561,61.561,6546.0
2015-12-31 10:20:00,78.93,78.95,78.92,78.95,35045.0,61.561,61.5766,61.5532,61.5766,35045.0
2015-12-31 10:30:00,78.95,78.95,78.92,78.94,40585.0,61.5766,61.5766,61.5532,61.5688,40585.0
2015-12-31 10:40:00,78.95,78.95,78.93,78.95,52165.0,61.5766,61.5766,61.561,61.5766,52165.0
2015-12-31 10:50:00,78.95,78.95,78.94,78.95,3238.0,61.5766,61.5766,61.5688,61.5766,3238.0
2015-12-31 11:00:00,78.95,78.96,78.94,78.95,44896.0,61.5766,61.5844,61.5688,61.5766,44896.0
2015-12-31 11:10:00,78.95,78.95,78.94,78.94,8535.0,61.5766,61.5766,61.5688,61.5688,8535.0
2015-12-31 11:20:00,78.95,78.97,78.94,78.97,16781.0,61.5766,61.5922,61.5688,61.5922,16781.0
2015-12-31 11:30:00,78.97,78.97,78.95,78.95,18517.0,61.5922,61.5922,61.5766,61.5766,18517.0
2015-12-31 11:40:00,78.96,78.96,78.91,78.92,33095.0,61.5844,61.5844,61.5454,61.5532,33095.0
2015-12-31 11:50:00,78.91,78.92,78.91,78.92,13313.0,61.5454,61.5532,61.5454,61.5532,13313.0
2015-12-31 12:00:00,78.92,78.92,78.91,78.92,8888.0,61.5532,61.5532,61.5454,61.5532,8888.0
2015-12-31 12:10:00,78.92,78.92,78.91,78.92,2961.0,61.5532,61.5532,61.5454,61.5532,2961.0
2015-12-31 12:20:00,78.92,78.92,78.9,78.91,8231.0,61.5532,61.5532,61.5376,61.5454,8231.0
2015-12-31 12:30:00,78.9,78.93,78.9,78.92,16789.0,61.5376,61.561,61.5376,61.5532,16789.0
2015-12-31 12:40:00,78.92,78.94,78.92,78.94,13843.0,61.5532,61.5688,61.5532,61.5688,13843.0
2015-12-31 12:50:00,78.94,78.95,78.93,78.94,14198.0,61.5688,61.5766,61.561,61.5688,14198.0
2015-12-31 13:00:00,78.93,78.94,78.93,78.94,3858.0,61.561,61.5688,61.561,61.5688,3858.0
2015-12-31 13:10:00,78.93,78.94,78.9,78.92,21223.0,61.561,61.5688,61.5376,61.5532,21223.0
2015-12-31 13:20:00,78.91,78.92,78.9,78.92,24671.0,61.5454,61.5532,61.5376,61.5532,24671.0
2015-12-31 13:30:00,78.91,78.92,78.91,78.91,3628.0,61.5454,61.5532,61.5454,61.5454,3628.0
2015-12-31 13:40:00,78.91,78.92,78.91,78.91,17647.0,61.5454,61.5532,61.5454,61.5454,17647.0
2015-12-31 13:50:00,78.92,78.92,78.9,78.91,22910.0,61.5532,61.5532,61.5376,61.5454,22910.0
2015-12-31 14:00:00,78.91,78.91,78.9,78.91,11115.0,61.5454,61.5454,61.5376,61.5454,11115.0
2015-12-31 14:10:00,78.91,78.98,78.9,78.94,78200.0,61.5454,61.6,61.5376,61.5688,78200.0
2015-12-31 14:20:00,78.94,78.98,78.92,78.96,114165.0,61.5688,61.6,61.5532,61.5844,114165.0
2015-12-31 14:30:00,78.96,78.98,78.95,78.98,87131.0,61.5844,61.6,61.5766,61.6,87131.0
2015-12-31 14:40:00,78.97,78.97,78.95,78.96,32299.0,61.5922,61.5922,61.5766,61.5844,32299.0
2015-12-31 14:50:00,78.96,78.97,78.94,78.97,43674.0,61.5844,61.5922,61.5688,61.5922,43674.0
2015-12-31 15:00:00,78.97,78.97,78.94,78.96,62585.0,61.5922,61.5922,61.5688,61.5844,62585.0
2015-12-31 15:10:00,78.97,78.97,78.96,78.97,18219.0,61.5922,61.5922,61.5844,61.5922,18219.0
2015-12-31 15:20:00,78.96,78.98,78.96,78.98,8601.0,61.5844,61.6,61.5844,61.6,8601.0
2015-12-31 15:30:00,78.98,78.98,78.95,78.96,88516.0,61.6,61.6,61.5766,61.5844,88516.0
2015-12-31 15:40:00,78.95,78.99,78.95,78.96,49694.0,61.5766,61.6078,61.5766,61.5844,49694.0
2015-12-31 15:50:00,78.96,78.99,78.95,78.98,73236.0,61.5844,61.6078,61.5766,61.6,73236.0
2016-01-04 09:30:00,79.19,79.19,78.99,78.99,109394.0,61.7638,61.7638,61.6078,61.6078,109394.0
2016-01-04 09:40:00,79.04,79.05,78.95,78.95,10248.0,61.6468,61.6546,61.5766,61.5766,10248.0
2016-01-04 09:50:00,79.01,79.01,78.97,78.99,33382.0,61.6234,61.6234,61.5922,61.6078,33382.0
2016-01-04 10:00:00,78.98,79.01,78.98,78.98,16819.0,61.6,61.6234,61.6,61.6,16819.0
2016-01-04 10:10:00,78.98,79.01,78.97,78.97,46423.0,61.6,61.6234,61.5922,61.5922,46423.0
2016-01-04 10:20:00,78.98,79.0,78.97,78.99,37806.0,61.6,61.6156,61.5922,61.6078,37806.0
2016-01-04 10:30:00,78.98,79.0,78.98,78.99,46155.0,61.6,61.6156,61.6,61.6078,46155.0
2016-01-04 10:40:00,78.99,79.02,78.99,79.01,14299.0,61.6078,61.6312,61.6078,61.6234,14299.0
2016-01-04 10:50:00,79.01,79.02,79.0,79.01,34796.0,61.6234,61.6312,61.6156,61.6234,34796.0
2016-01-04 11:00:00,79.0,79.01,79.0,79.01,25795.0,61.6156,61.6234,61.6156,61.6234,25795.0
2016-01-04 11:10:00,79.01,79.01,78.99,78.99,19694.0,61.6234,61.6234,61.6078,61.6078,19694.0
2016-01-04 11:20:00,78.99,79.03,78.98,78.99,60052.0,61.6078,61.639,61.6,61.6078,60052.0
2016-01-04 11:30:00,78.99,79.02,78.99,79.0,14199.0,61.6078,61.6312,61.6078,61.6156,14199.0
2016-01-04 11:40:00,78.99,79.02,78.98,79.0,46631.0,61.6078,61.6312,61.6,61.6156,46631.0
2016-01-04 11:50:00,79.0,79.0,78.99,78.99,8776.0,61.6156,61.6156,61.6078,61.6078,8776.0
2016-01-04 12:00:00,78.99,79.0,78.99,79.0,5691.0,61.6078,61.6156,61.6078,61.6156,5691.0
2016-01-04 12:10:00,79.0,79.0,78.99,78.99,12508.0,61.6156,61.6156,61.6078,61.6078,12508.0
2016-01-04 12:20:00,78.99,79.0,78.99,78.99,5254.0,61.6078,61.6156,61.6078,61.6078,5254.0
2016-01-04 12:30:00,79.0,79.0,78.99,79.0,3072.0,61.6156,61.6156,61.6078,61.6156,3072.0
2016-01-04 12:40:00,79.0,79.0,78.99,79.0,13585.0,61.6156,61.6156,61.6078,61.6156,13585.0
2016-01-04 12:50:00,78.99,79.0,78.97,78.97,15238.0,61.6078,61.6156,61.5922,61.5922,15238.0
2016-01-04 13:00:00,78.97,78.98,78.97,78.97,13715.0,61.5922,61.6,61.5922,61.5922,13715.0
2016-01-04 13:10:00,78.98,78.99,78.97,78.99,19721.0,61.6,61.6078,61.5922,61.6078,19721.0
2016-01-04 13:20:00,78.99,79.01,78.98,79.01,11209.0,61.6078,61.6234,61.6,61.6234,11209.0
2016-01-04 13:30:00,79.01,79.01,78.97,78.97,21078.0,61.6234,61.6234,61.5922,61.5922,21078.0
2016-01-04 13:40:00,78.97,78.98,78.96,78.97,15637.0,61.5922,61.6,61.5844,61.5922,15637.0
2016-01-04 13:50:00,78.96,78.98,78.96,78.96,6932.0,61.5844,61.6,61.5844,61.5844,6932.0
2016-01-04 14:00:00,78.97,78.98,78.96,78.98,14772.0,61.5922,61.6,61.5844,61.6,14772.0
2016-01-04 14:10:00,78.97,78.99,78.97,78.99,7336.0,61.5922,61.6078,61.5922,61.6078,7336.0
2016-01-04 14:20:00,78.98,78.99,78.95,78.95,22382.0,61.6,61.6078,61.5766,61.5766,22382.0
2016-01-04 14:30:00,78.96,78.96,78.95,78.95,8439.0,61.5844,61.5844,61.5766,61.5766,8439.0
2016-01-04 14:40:00,78.96,78.97,78.94,78.95,11176.0,61.5844,61.5922,61.5688,61.5766,11176.0
2016-01-04 14:50:00,78.95,78.97,78.95,78.96,10316.0,61.5766,61.5922,61.5766,61.5844,10316.0
2016-01-04 15:00:00,78.96,78.98,78.95,78.97,149996.0,61.5844,61.6,61.5766,61.5922,149996.0
2016-01-04 15:10:00,78.97,78.97,78.96,78.96,32043.0,61.5922,61.5922,61.5844,61.5844,32043.0
2016-01-04 15:20:00,78.96,78.97,78.94,78.95,5406.0,61.5844,61.5922,61.5688,61.5766,5406.0
2016-01-04 15:30:00,78.95,78.95,78.94,78.94,15592.0,61.5766,61.5766,61.5688,61.5688,15592.0
2016-01-04 15:40:00,78.94,78.96,78.94,78.95,34944.0,61.5688,61.5844,61.5688,61.5766,34944.0
2016-01-04 15:50:00,78.94,78.95,78.93,78.94,93382.0,61.5688,61.5766,61.561,61.5688,93382.0
2016-01-05 09:30:00,79.03,79.03,78.91,78.93,53323.0,61.639,61.639,61.5454,61.561,53323.0
2016-01-05 09:40:00,78.94,78.97,78.92,78.94,3980.0,61.5688,61.5922,61.5532,61.5688,3980.0
2016-01-05 09:50:00,78.95,78.95,78.92,78.95,4422.0,61.5766,61.5766,61.5532,61.5766,4422.0
2016-01-05 10:00:00,78.95,78.96,78.94,78.95,3010.0,61.5766,61.5844,61.5688,61.5766,3010.0
2016-01-05 10:10:00,78.95,78.96,78.94,78.95,14080.0,61.5766,61.5844,61.5688,61.5766,14080.0
2016-01-05 10:20:00,78.95,78.99,78.94,78.98,56937.0,61.5766,61.6078,61.5688,61.6,56937.0
2016-01-05 10:30:00,78.96,78.99,78.94,78.95,100758.0,61.5844,61.6078,61.5688,61.5766,100758.0
2016-01-05 10:40:00,78.95,78.98,78.94,78.96,117143.0,61.5766,61.6,61.5688,61.5844,117143.0
2016-01-05 10:50:00,78.96,78.97,78.94,78.95,51994.0,61.5844,61.5922,61.5688,61.5766,51994.0
2016-01-05 11:00:00,78.95,78.96,78.95,78.95,11691.0,61.5766,61.5844,61.5766,61.5766,11691.0
2016-01-05 11:10:00,78.96,78.98,78.95,78.97,26095.0,61.5844,61.6,61.5766,61.5922,26095.0
2016-01-05 11:20:00,78.98,78.98,78.97,78.97,2634.0,61.6,61.6,61.5922,61.5922,2634.0
2016-01-05 11:30:00,78.98,78.98,78.95,78.97,81881.0,61.6,61.6,61.5766,61.5922,81881.0
2016-01-05 11:40:00,78.98,78.98,78.97,78.98,8659.0,61.6,61.6,61.5922,61.6,8659.0
2016-01-05 11:50:00,78.97,79.0,78.97,78.98,35565.0,61.5922,61.6156,61.5922,61.6,35565.0
2016-01-05 12:00:00,78.97,78.99,78.96,78.97,36911.0,61.5922,61.6078,61.5844,61.5922,36911.0
2016-01-05 12:10:00,78.97,78.98,78.97,78.98,10358.0,61.5922,61.6,61.5922,61.6,10358.0
2016-01-05 12:20:00,78.98,78.99,78.97,78.98,34137.0,61.6,61.6078,61.5922,61.6,34137.0
2016-01-05 12:30:00,78.98,78.98,78.97,78.98,4007.0,61.6,61.6,61.5922,61.6,4007.0
2016-01-05 12:40:00,78.97,78.98,78.97,78.98,8208.0,61.5922,61.6,61.5922,61.6,8208.0
2016-01-05 12:50:00,78.99,79.0,78.96,78.96,60721.0,61.6078,61.6156,61.5844,61.5844,60721.0
2016-01-05 13:00:00,78.96,78.98,78.95,78.97,42920.0,61.5844,61.6,61.5766,61.5922,42920.0
2016-01-05 13:10:00,78.97,78.99,78.96,78.98,15516.0,61.5922,61.6078,61.5844,61.6,15516.0
2016-01-05 13:20:00,78.98,78.99,78.96,78.98,38517.0,61.6,61.6078,61.5844,61.6,38517.0
2016-01-05 13:30:00,78.98,78.98,78.97,78.98,8983.0,61.6,61.6,61.5922,61.6,8983.0
2016-01-05 13:40:00,78.98,78.98,78.97,78.97,7300.0,61.6,61.6,61.5922,61.5922,7300.0
2016-01-05 13:50:00,78.97,78.99,78.96,78.98,13997.0,61.5922,61.6078,61.5844,61.6,13997.0
2016-01-05 14:00:00,78.97,78.98,78.96,78.96,9359.0,61.5922,61.6,61.5844,61.5844,9359.0
2016-01-05 14:10:00,78.97,78.98,78.96,78.96,9308.0,61.5922,61.6,61.5844,61.5844,9308.0
2016-01-05 14:20:00,78.97,78.98,78.96,78.96,15826.0,61.5922,61.6,61.5844,61.5844,15826.0
2016-01-05 14:30:00,78.97,78.97,78.96,78.97,8279.0,61.5922,61.5922,61.5844,61.5922,8279.0
2016-01-05 14:40:00,78.97,78.99,78.96,78.98,12803.0,61.5922,61.6078,61.5844,61.6,12803.0
2016-01-05 14:50:00,78.98,78.99,78.97,78.98,27768.0,61.6,61.6078,61.5922,61.6,27768.0
2016-01-05 15:00:00,78.98,78.99,78.97,78.98,3030.0,61.6,61.6078,61.5922,61.6,3030.0
2016-01-05 15:10:00,78.97,78.99,78.97,78.99,12527.0,61.5922,61.6078,61.5922,61.6078,12527.0
2016-01-05 15:20:00,78.98,78.99,78.97,78.98,15328.0,61.6,61.6078,61.5922,61.6,15328.0
2016-01-05 15:30:00,78.97,78.98,78.96,78.97,41907.0,61.5922,61.6,61.5844,61.5922,41907.0
2016-01-05 15:40:00,78.97,78.97,78.95,78.96,52606.0,61.5922,61.5922,61.5766,61.5844,52606.0
2016-01-05 15:50:00,78.95,78.96,78.94,78.95,70988.0,61.5766,61.5844,61.5688,61.5766,70988.0
2016-01-06 09:30:00,78.99,79.07,78.95,79.01,36114.0,61.6078,61.6702,61.5766,61.6234,36114.0
2016-01-06 09:40:00,79.01,79.03,78.99,79.02,13749.0,61.6234,61.639,61.6078,61.6312,13749.0
2016-01-06 09:50:00,79.03,79.03,79.02,79.02,13968.0,61.639,61.639,61.6312,61.6312,13968.0
2016-01-06 10:00:00,79.02,79.03,78.98,78.99,22694.0,61.6312,61.639,61.6,61.6078,22694.0
2016-01-06 10:10:00,78.99,79.0,78.99,79.0,11766.0,61.6078,61.6156,61.6078,61.6156,11766.0
2016-01-06 10:20:00,79.0,79.0,78.97,78.98,11522.0,61.6156,61.6156,61.5922,61.6,11522.0
2016-01-06 10:30:00,78.98,78.99,78.95,78.96,11060.0,61.6,61.6078,61.5766,61.5844,11060.0
2016-01-06 10:40:00,78.96,78.99,78.96,78.99,17283.0,61.5844,61.6078,61.5844,61.6078,17283.0
2016-01-06 10:50:00,78.99,79.0,78.98,79.0,38992.0,61.6078,61.6156,61.6,61.6156,38992.0
2016-01-06 11:00:00,79.0,79.0,78.96,78.98,47952.0,61.6156,61.6156,61.5844,61.6,47952.0
2016-01-06 11:10:00,78.97,79.0,78.97,78.99,20921.0,61.5922,61.6156,61.5922,61.6078,20921.0
2016-01-06 11:20:00,78.99,79.0,78.98,78.99,9532.0,61.6078,61.6156,61.6,61.6078,9532.0
2016-01-06 11:30:00,78.99,79.0,78.98,79.0,10858.0,61.6078,61.6156,61.6,61.6156,10858.0
2016-01-06 11:40:00,79.0,79.0,78.99,78.99,9019.0,61.6156,61.6156,61.6078,61.6078,9019.0
2016-01-06 11:50:00,78.99,79.0,78.99,78.99,20200.0,61.6078,61.6156,61.6078,61.6078,20200.0
2016-01-06 12:00:00,78.99,79.0,78.99,79.0,8399.0,61.6078,61.6156,61.6078,61.6156,8399.0
2016-01-06 12:10:00,78.99,79.0,78.99,79.0,6843.0,61.6078,61.6156,61.6078,61.6156,6843.0
2016-01-06 12:20:00,79.0,79.0,78.99,79.0,5114.0,61.6156,61.6156,61.6078,61.6156,5114.0
2016-01-06 12:30:00,79.0,79.0,78.99,79.0,4678.0,61.6156,61.6156,61.6078,61.6156,4678.0
2016-01-06 12:40:00,79.0,79.0,78.99,78.99,5059.0,61.6156,61.6156,61.6078,61.6078,5059.0
2016-01-06 12:50:00,78.99,79.0,78.99,78.99,7972.0,61.6078,61.6156,61.6078,61.6078,7972.0
2016-01-06 13:00:00,79.0,79.0,78.98,78.98,19425.0,61.6156,61.6156,61.6,61.6,19425.0
2016-01-06 13:10:00,78.99,79.0,78.99,78.99,3569.0,61.6078,61.6156,61.6078,61.6078,3569.0
2016-01-06 13:20:00,78.99,79.0,78.98,78.98,10001.0,61.6078,61.6156,61.6,61.6,10001.0
2016-01-06 13:30:00,78.98,78.99,78.97,78.97,10445.0,61.6,61.6078,61.5922,61.5922,10445.0
2016-01-06 13:40:00,78.98,78.98,78.97,78.98,22140.0,61.6,61.6,61.5922,61.6,22140.0
2016-01-06 13:50:00,78.98,78.99,78.97,78.98,24646.0,61.6,61.6078,61.5922,61.6,24646.0
2016-01-06 14:00:00,78.98,79.0,78.98,78.99,46311.0,61.6,61.6156,61.6,61.6078,46311.0
2016-01-06 14:10:00,78.98,78.99,78.98,78.99,8271.0,61.6,61.6078,61.6,61.6078,8271.0
2016-01-06 14:20:00,78.98,78.99,78.98,78.98,16812.0,61.6,61.6078,61.6,61.6,16812.0
2016-01-06 14:30:00,78.99,79.0,78.98,79.0,12291.0,61.6078,61.6156,61.6,61.6156,12291.0
2016-01-06 14:40:00,79.0,79.01,78.99,79.01,11202.0,61.6156,61.6234,61.6078,61.6234,11202.0
2016-01-06 14:50:00,79.01,79.01,79.0,79.01,5483.0,61.6234,61.6234,61.6156,61.6234,5483.0
2016-01-06 15:00:00,79.01,79.02,79.0,79.02,12273.0,61.6234,61.6312,61.6156,61.6312,12273.0
2016-01-06 15:10:00,79.02,79.02,79.01,79.02,15114.0,61.6312,61.6312,61.6234,61.6312,15114.0
2016-01-06 15:20:00,79.01,79.02,78.98,78.99,370161.0,61.6234,61.6312,61.6,61.6078,370161.0
2016-01-06 15:30:00,79.0,79.0,78.98,78.99,44131.0,61.6156,61.6156,61.6,61.6078,44131.0
2016-01-06 15:40:00,78.98,78.99,78.98,78.98,10661.0,61.6,61.6078,61.6,61.6,10661.0
2016-01-06 15:50:00,78.98,78.99,78.96,78.97,83508.0,61.6,61.6078,61.5844,61.5922,83508.0
2016-01-07 09:30:00,79.05,79.05,78.99,79.02,40410.0,61.6546,61.6546,61.6078,61.6312,40410.0
2016-01-07 09:40:00,79.01,79.02,78.98,78.98,66979.0,61.6234,61.6312,61.6,61.6,66979.0
2016-01-07 09:50:00,78.98,78.99,78.97,78.97,82922.0,61.6,61.6078,61.5922,61.5922,82922.0
2016-01-07 10:00:00,78.96,79.0,78.96,78.98,8665.0,61.5844,61.6156,61.5844,61.6,8665.0
2016-01-07 10:10:00,78.98,78.99,78.97,78.99,43598.0,61.6,61.6078,61.5922,61.6078,43598.0
2016-01-07 10:20:00,78.99,79.01,78.98,79.0,19119.0,61.6078,61.6234,61.6,61.6156,19119.0
2016-01-07 10:30:00,79.0,79.0,78.99,79.0,14073.0,61.6156,61.6156,61.6078,61.6156,14073.0
2016-01-07 10:40:00,79.0,79.0,78.95,78.97,59123.0,61.6156,61.6156,61.5766,61.5922,59123.0
2016-01-07 10:50:00,78.98,78.99,78.97,78.97,22382.0,61.6,61.6078,61.5922,61.5922,22382.0
2016-01-07 11:00:00,78.97,78.98,78.95,78.95,24116.0,61.5922,61.6,61.5766,61.5766,24116.0
2016-01-07 11:10:00,78.95,78.96,78.94,78.96,45295.0,61.5766,61.5844,61.5688,61.5844,45295.0
2016-01-07 11:20:00,78.95,78.97,78.94,78.97,11545.0,61.5766,61.5922,61.5688,61.5922,11545.0
2016-01-07 11:30:00,78.96,78.99,78.96,78.98,15620.0,61.5844,61.6078,61.5844,61.6,15620.0
2016-01-07 11:40:00,78.98,78.99,78.96,78.97,13742.0,61.6,61.6078,61.5844,61.5922,13742.0
2016-01-07 11:50:00,78.97,78.97,78.96,78.96,14201.0,61.5922,61.5922,61.5844,61.5844,14201.0
2016-01-07 12:00:00,78.96,78.99,78.96,78.98,19412.0,61.5844,61.6078,61.5844,61.6,19412.0
2016-01-07 12:10:00,78.99,79.0,78.97,78.99,20339.0,61.6078,61.6156,61.5922,61.6078,20339.0
2016-01-07 12:20:00,79.0,79.0,78.98,78.98,9119.0,61.6156,61.6156,61.6,61.6,9119.0
2016-01-07 12:30:00,78.98,78.99,78.98,78.98,6684.0,61.6,61.6078,61.6,61.6,6684.0
2016-01-07 12:40:00,78.98,78.99,78.98,78.99,12617.0,61.6,61.6078,61.6,61.6078,12617.0
2016-01-07 12:50:00,78.99,78.99,78.98,78.98,6153.0,61.6078,61.6078,61.6,61.6,6153.0
2016-01-07 13:00:00,78.98,78.99,78.98,78.98,5365.0,61.6,61.6078,61.6,61.6,5365.0
2016-01-07 13:10:00,78.98,78.99,78.97,78.97,3250.0,61.6,61.6078,61.5922,61.5922,3250.0
2016-01-07 13:20:00,78.98,79.01,78.97,79.0,78483.0,61.6,61.6234,61.5922,61.6156,78483.0
2016-01-07 13:30:00,79.01,79.01,78.99,79.0,11695.0,61.6234,61.6234,61.6078,61.6156,11695.0
2016-01-07 13:40:00,78.99,79.02,78.99,79.01,17227.0,61.6078,61.6312,61.6078,61.6234,17227.0
2016-01-07 13:50:00,79.01,79.01,78.98,78.99,127723.0,61.6234,61.6234,61.6,61.6078,127723.0
2016-01-07 14:00:00,78.99,79.0,78.99,79.0,21426.0,61.6078,61.6156,61.6078,61.6156,21426.0
2016-01-07 14:10:00,78.99,79.0,78.99,79.0,9964.0,61.6078,61.6156,61.6078,61.6156,9964.0
2016-01-07 14:20:00,78.99,79.0,78.99,79.0,5672.0,61.6078,61.6156,61.6078,61.6156,5672.0
2016-01-07 14:30:00,78.99,79.01,78.99,79.0,27188.0,61.6078,61.6234,61.6078,61.6156,27188.0
2016-01-07 14:40:00,79.0,79.01,78.99,78.99,7971.0,61.6156,61.6234,61.6078,61.6078,7971.0
2016-01-07 14:50:00,78.99,79.0,78.99,79.0,10485.0,61.6078,61.6156,61.6078,61.6156,10485.0
2016-01-07 15:00:00,79.0,79.01,78.99,78.99,11215.0,61.6156,61.6234,61.6078,61.6078,11215.0
2016-01-07 15:10:00,79.0,79.0,78.99,79.0,22926.0,61.6156,61.6156,61.6078,61.6156,22926.0
2016-01-07 15:20:00,79.0,79.01,78.99,79.01,19304.0,61.6156,61.6234,61.6078,61.6234,19304.0
2016-01-07 15:30:00,79.01,79.01,79.0,79.01,24426.0,61.6234,61.6234,61.6156,61.6234,24426.0
2016-01-07 15:40:00,79.01,79.03,79.0,79.03,49255.0,61.6234,61.639,61.6156,61.639,49255.0
2016-01-07 15:50:00,79.02,79.03,78.99,79.0,75403.0,61.6312,61.639,61.6078,61.6156,75403.0
2016-01-08 09:30:00,79.02,79.04,78.98,79.03,31543.0,61.6312,61.6468,61.6,61.639,31543.0
2016-01-08 09:40:00,79.02,79.04,79.0,79.03,6296.0,61.6312,61.6468,61.6156,61.639,6296.0
2016-01-08 09:50:00,79.01,79.04,79.01,79.02,4400.0,61.6234,61.6468,61.6234,61.6312,4400.0
2016-01-08 10:00:00,79.03,79.04,79.02,79.03,21086.0,61.639,61.6468,61.6312,61.639,21086.0
2016-01-08 10:10:00,79.04,79.07,79.03,79.04,7501.0,61.6468,61.6702,61.639,61.6468,7501.0
2016-01-08 10:20:00,79.05,79.05,79.02,79.03,13384.0,61.6546,61.6546,61.6312,61.639,13384.0
2016-01-08 10:30:00,79.03,79.04,79.03,79.04,8137.0,61.639,61.6468,61.639,61.6468,8137.0
2016-01-08 10:40:00,79.04,79.05,79.04,79.05,9906.0,61.6468,61.6546,61.6468,61.6546,9906.0
2016-01-08 10:50:00,79.05,79.05,79.04,79.04,8847.0,61.6546,61.6546,61.6468,61.6468,8847.0
2016-01-08 11:00:00,79.03,79.05,79.03,79.05,8320.0,61.639,61.6546,61.639,61.6546,8320.0
2016-01-08 11:10:00,79.04,79.06,79.04,79.06,9254.0,61.6468,61.6624,61.6468,61.6624,9254.0
2016-01-08 11:20:00,79.06,79.07,79.05,79.07,11438.0,61.6624,61.6702,61.6546,61.6702,11438.0
2016-01-08 11:30:00,79.06,79.1,79.06,79.1,52632.0,61.6624,61.6936,61.6624,61.6936,52632.0
2016-01-08 11:40:00,79.1,79.1,79.07,79.08,43153.0,61.6936,61.6936,61.6702,61.678,43153.0
2016-01-08 11:50:00,79.07,79.09,79.07,79.08,24426.0,61.6702,61.6858,61.6702,61.678,24426.0
2016-01-08 12:00:00,79.07,79.08,79.05,79.05,20557.0,61.6702,61.678,61.6546,61.6546,20557.0
2016-01-08 12:10:00,79.05,79.05,79.02,79.02,21369.0,61.6546,61.6546,61.6312,61.6312,21369.0
2016-01-08 12:20:00,79.02,79.03,79.0,79.0,48354.0,61.6312,61.639,61.6156,61.6156,48354.0
2016-01-08 12:30:00,79.01,79.01,79.0,79.0,14098.0,61.6234,61.6234,61.6156,61.6156,14098.0
2016-01-08 12:40:00,79.0,79.05,79.0,79.01,191215.0,61.6156,61.6546,61.6156,61.6234,191215.0
2016-01-08 12:50:00,79.02,79.03,79.0,79.01,75740.0,61.6312,61.639,61.6156,61.6234,75740.0
2016-01-08 13:00:00,79.0,79.01,79.0,79.01,12883.0,61.6156,61.6234,61.6156,61.6234,12883.0
2016-01-08 13:10:00,79.01,79.02,79.0,79.02,42895.0,61.6234,61.6312,61.6156,61.6312,42895.0
2016-01-08 13:20:00,79.02,79.02,79.01,79.01,7523.0,61.6312,61.6312,61.6234,61.6234,7523.0
2016-01-08 13:30:00,79.02,79.03,79.01,79.03,14955.0,61.6312,61.639,61.6234,61.639,14955.0
2016-01-08 13:40:00,79.03,79.03,79.02,79.03,17739.0,61.639,61.639,61.6312,61.639,17739.0
2016-01-08 13:50:00,79.03,79.04,79.02,79.04,9825.0,61.639,61.6468,61.6312,61.6468,9825.0
2016-01-08 14:00:00,79.04,79.04,79.03,79.03,12570.0,61.6468,61.6468,61.639,61.639,12570.0
2016-01-08 14:10:00,79.03,79.04,79.03,79.03,9711.0,61.639,61.6468,61.639,61.639,9711.0
2016-01-08 14:20:00,79.04,79.04,79.02,79.04,27870.0,61.6468,61.6468,61.6312,61.6468,27870.0
2016-01-08 14:30:00,79.04,79.04,79.03,79.04,13225.0,61.6468,61.6468,61.639,61.6468,13225.0
2016-01-08 14:40:00,79.04,79.05,79.03,79.04,9560.0,61.6468,61.6546,61.639,61.6468,9560.0
2016-01-08 14:50:00,79.05,79.05,79.02,79.02,27171.0,61.6546,61.6546,61.6312,61.6312,27171.0
2016-01-08 15:00:00,79.02,79.03,79.02,79.02,15950.0,61.6312,61.639,61.6312,61.6312,15950.0
2016-01-08 15:10:00,79.03,79.03,79.02,79.02,19172.0,61.639,61.639,61.6312,61.6312,19172.0
2016-01-08 15:20:00,79.03,79.03,79.02,79.02,14558.0,61.639,61.639,61.6312,61.6312,14558.0
2016-01-08 15:30:00,79.02,79.04,79.02,79.03,19606.0,61.6312,61.6468,61.6312,61.639,19606.0
2016-01-08 15:40:00,79.04,79.04,79.03,79.04,23413.0,61.6468,61.6468,61.639,61.6468,23413.0
2016-01-08 15:50:00,79.03,79.04,79.0,79.02,88279.0,61.639,61.6468,61.6156,61.6312,88279.0
2016-01-11 09:30:00,79.04,79.04,79.01,79.01,27839.0,61.6468,61.6468,61.6234,61.6234,27839.0
2016-01-11 09:40:00,79.01,79.04,79.01,79.04,25984.0,61.6234,61.6468,61.6234,61.6468,25984.0
2016-01-11 09:50:00,79.02,79.04,79.02,79.04,6680.0,61.6312,61.6468,61.6312,61.6468,6680.0
2016-01-11 10:00:00,79.03,79.05,79.02,79.05,17891.0,61.639,61.6546,61.6312,61.6546,17891.0
2016-01-11 10:10:00,79.05,79.05,79.03,79.05,10025.0,61.6546,61.6546,61.639,61.6546,10025.0
2016-01-11 10:20:00,79.04,79.05,79.03,79.03,9128.0,61.6468,61.6546,61.639,61.639,9128.0
2016-01-11 10:30:00,79.04,79.05,79.03,79.05,13356.0,61.6468,61.6546,61.639,61.6546,13356.0
2016-01-11 10:40:00,79.04,79.05,79.04,79.05,27132.0,61.6468,61.6546,61.6468,61.6546,27132.0
2016-01-11 10:50:00,79.04,79.06,79.04,79.06,7358.0,61.6468,61.6624,61.6468,61.6624,7358.0
2016-01-11 11:00:00,79.07,79.08,79.06,79.08,8262.0,61.6702,61.678,61.6624,61.678,8262.0
2016-01-11 11:10:00,79.08,79.09,79.07,79.09,8678.0,61.678,61.6858,61.6702,61.6858,8678.0
2016-01-11 11:20:00,79.09,79.1,79.06,79.09,10181.0,61.6858,61.6936,61.6624,61.6858,10181.0
2016-01-11 11:30:00,79.08,79.1,79.07,79.07,13401.0,61.678,61.6936,61.6702,61.6702,13401.0
2016-01-11 11:40:00,79.07,79.08,79.07,79.08,9034.0,61.6702,61.678,61.6702,61.678,9034.0
2016-01-11 11:50:00,79.08,79.08,79.07,79.08,6905.0,61.678,61.678,61.6702,61.678,6905.0
2016-01-11 12:00:00,79.07,79.08,79.07,79.07,6113.0,61.6702,61.678,61.6702,61.6702,6113.0
2016-01-11 12:10:00,79.08,79.09,79.05,79.09,15107.0,61.678,61.6858,61.6546,61.6858,15107.0
2016-01-11 12:20:00,79.09,79.1,79.07,79.09,15180.0,61.6858,61.6936,61.6702,61.6858,15180.0
2016-01-11 12:30:00,79.08,79.09,79.08,79.08,15700.0,61.678,61.6858,61.678,61.678,15700.0
2016-01-11 12:40:00,79.09,79.09,79.05,79.06,12288.0,61.6858,61.6858,61.6546,61.6624,12288.0
2016-01-11 12:50:00,79.05,79.06,79.05,79.06,6314.0,61.6546,61.6624,61.6546,61.6624,6314.0
2016-01-11 13:00:00,79.05,79.08,79.05,79.08,22072.0,61.6546,61.678,61.6546,61.678,22072.0
2016-01-11 13:10:00,79.08,79.09,79.07,79.09,6444.0,61.678,61.6858,61.6702,61.6858,6444.0
2016-01-11 13:20:00,79.08,79.09,79.08,79.09,5353.0,61.678,61.6858,61.678,61.6858,5353.0
2016-01-11 13:30:00,79.09,79.09,79.08,79.09,8333.0,61.6858,61.6858,61.678,61.6858,8333.0
2016-01-11 13:40:00,79.08,79.09,79.08,79.09,13050.0,61.678,61.6858,61.678,61.6858,13050.0
2016-01-11 13:50:00,79.09,79.1,79.06,79.1,30618.0,61.6858,61.6936,61.6624,61.6936,30618.0
2016-01-11 14:00:00,79.09,79.1,79.09,79.1,42637.0,61.6858,61.6936,61.6858,61.6936,42637.0
2016-01-11 14:10:00,79.09,79.1,79.09,79.09,13120.0,61.6858,61.6936,61.6858,61.6858,13120.0
2016-01-11 14:20:00,79.09,79.1,79.08,79.08,10397.0,61.6858,61.6936,61.678,61.678,10397.0
2016-01-11 14:30:00,79.09,79.09,79.08,79.08,11575.0,61.6858,61.6858,61.678,61.678,11575.0
2016-01-11 14:40:00,79.08,79.1,79.08,79.09,8855.0,61.678,61.6936,61.678,61.6858,8855.0
2016-01-11 14:50:00,79.09,79.09,79.08,79.08,7569.0,61.6858,61.6858,61.678,61.678,7569.0
2016-01-11 15:00:00,79.08,79.09,79.07,79.08,12070.0,61.678,61.6858,61.6702,61.678,12070.0
2016-01-11 15:10:00,79.08,79.1,79.07,79.1,18935.0,61.678,61.6936,61.6702,61.6936,18935.0
2016-01-11 15:20:00,79.09,79.1,79.08,79.08,28380.0,61.6858,61.6936,61.678,61.678,28380.0
2016-01-11 15:30:00,79.08,79.08,79.06,79.06,11313.0,61.678,61.678,61.6624,61.6624,11313.0
2016-01-11 15:40:00,79.07,79.08,79.06,79.07,15490.0,61.6702,61.678,61.6624,61.6702,15490.0
2016-01-11 15:50:00,79.07,79.09,79.07,79.08,33279.0,61.6702,61.6858,61.6702,61.678,33279.0
2016-01-12 09:30:00,79.06,79.09,79.05,79.08,11703.0,61.6624,61.6858,61.6546,61.678,11703.0
2016-01-12 09:40:00,79.05,79.08,79.05,79.05,7105.0,61.6546,61.678,61.6546,61.6546,7105.0
2016-01-12 09:50:00,79.07,79.07,79.04,79.06,8418.0,61.6702,61.6702,61.6468,61.6624,8418.0
2016-01-12 10:00:00,79.07,79.07,79.04,79.04,11179.0,61.6702,61.6702,61.6468,61.6468,11179.0
2016-01-12 10:10:00,79.05,79.05,79.04,79.05,7150.0,61.6546,61.6546,61.6468,61.6546,7150.0
2016-01-12 10:20:00,79.04,79.08,79.04,79.07,35799.0,61.6468,61.678,61.6468,61.6702,35799.0
2016-01-12 10:30:00,79.07,79.07,79.05,79.06,23767.0,61.6702,61.6702,61.6546,61.6624,23767.0
2016-01-12 10:40:00,79.06,79.08,79.05,79.07,11848.0,61.6624,61.678,61.6546,61.6702,11848.0
2016-01-12 10:50:00,79.08,79.08,79.06,79.07,7797.0,61.678,61.678,61.6624,61.6702,7797.0
2016-01-12 11:00:00,79.07,79.07,79.06,79.07,13366.0,61.6702,61.6702,61.6624,61.6702,13366.0
2016-01-12 11:10:00,79.06,79.09,79.06,79.09,14294.0,61.6624,61.6858,61.6624,61.6858,14294.0
2016-01-12 11:20:00,79.09,79.1,79.08,79.1,13160.0,61.6858,61.6936,61.678,61.6936,13160.0
2016-01-12 11:30:00,79.09,79.1,79.09,79.1,3198.0,61.6858,61.6936,61.6858,61.6936,3198.0
2016-01-12 11:40:00,79.1,79.1,79.09,79.09,7178.0,61.6936,61.6936,61.6858,61.6858,7178.0
2016-01-12 11:50:00,79.09,79.1,79.07,79.09,26628.0,61.6858,61.6936,61.6702,61.6858,26628.0
2016-01-12 12:00:00,79.09,79.09,79.07,79.09,29305.0,61.6858,61.6858,61.6702,61.6858,29305.0
2016-01-12 12:10:00,79.08,79.09,79.08,79.08,23359.0,61.678,61.6858,61.678,61.678,23359.0
2016-01-12 12:20:00,79.09,79.09,79.08,79.09,5901.0,61.6858,61.6858,61.678,61.6858,5901.0
2016-01-12 12:30:00,79.09,79.12,79.08,79.12,28288.0,61.6858,61.7092,61.678,61.7092,28288.0
2016-01-12 12:40:00,79.12,79.12,79.11,79.11,4102.0,61.7092,61.7092,61.7014,61.7014,4102.0
2016-01-12 12:50:00,79.11,79.13,79.09,79.11,85777.0,61.7014,61.717,61.6858,61.7014,85777.0
2016-01-12 13:00:00,79.12,79.12,79.1,79.1,6175.0,61.7092,61.7092,61.6936,61.6936,6175.0
2016-01-12 13:10:00,79.1,79.11,79.09,79.09,5710.0,61.6936,61.7014,61.6858,61.6858,5710.0
2016-01-12 13:20:00,79.1,79.1,79.09,79.1,11497.0,61.6936,61.6936,61.6858,61.6936,11497.0
2016-01-12 13:30:00,79.1,79.14,79.09,79.14,26077.0,61.6936,61.7248,61.6858,61.7248,26077.0
2016-01-12 13:40:00,79.14,79.14,79.13,79.14,28262.0,61.7248,61.7248,61.717,61.7248,28262.0
2016-01-12 13:50:00,79.14,79.14,79.13,79.14,10990.0,61.7248,61.7248,61.717,61.7248,10990.0
2016-01-12 14:00:00,79.14,79.15,79.13,79.14,33782.0,61.7248,61.7326,61.717,61.7248,33782.0
2016-01-12 14:10:00,79.13,79.15,79.13,79.13,14123.0,61.717,61.7326,61.717,61.717,14123.0
2016-01-12 14:20:00,79.14,79.15,79.12,79.12,16116.0,61.7248,61.7326,61.7092,61.7092,16116.0
2016-01-12 14:30:00,79.13,79.13,79.09,79.09,42535.0,61.717,61.717,61.6858,61.6858,42535.0
2016-01-12 14:40:00,79.09,79.11,79.08,79.1,25311.0,61.6858,61.7014,61.678,61.6936,25311.0
2016-01-12 14:50:00,79.09,79.1,79.08,79.08,20170.0,61.6858,61.6936,61.678,61.678,20170.0
2016-01-12 15:00:00,79.09,79.09,79.08,79.09,9558.0,61.6858,61.6858,61.678,61.6858,9558.0
2016-01-12 15:10:00,79.09,79.09,79.08,79.08,12383.0,61.6858,61.6858,61.678,61.678,12383.0
2016-01-12 15:20:00,79.08,79.09,79.07,79.07,9154.0,61.678,61.6858,61.6702,61.6702,9154.0
2016-01-12 15:30:00,79.08,79.08,79.07,79.07,12910.0,61.678,61.678,61.6702,61.6702,12910.0
2016-01-12 15:40:00,79.08,79.08,79.07,79.07,16094.0,61.678,61.678,61.6702,61.6702,16094.0
2016-01-12 15:50:00,79.08,79.09,79.06,79.07,27973.0,61.678,61.6858,61.6624,61.6702,27973.0
2016-01-13 09:30:00,79.09,79.1,79.05,79.09,15229.0,61.6858,61.6936,61.6546,61.6858,15229.0
2016-01-13 09:40:00,79.09,79.09,79.04,79.06,6465.0,61.6858,61.6858,61.6468,61.6624,6465.0
2016-01-13 09:50:00,79.06,79.08,79.05,79.06,5989.0,61.6624,61.678,61.6546,61.6624,5989.0
2016-01-13 10:00:00,79.07,79.07,79.05,79.07,6182.0,61.6702,61.6702,61.6546,61.6702,6182.0
2016-01-13 10:10:00,79.07,79.07,79.06,79.07,10542.0,61.6702,61.6702,61.6624,61.6702,10542.0
2016-01-13 10:20:00,79.07,79.07,79.06,79.06,4378.0,61.6702,61.6702,61.6624,61.6624,4378.0
2016-01-13 10:30:00,79.07,79.09,79.06,79.08,15846.0,61.6702,61.6858,61.6624,61.678,15846.0
2016-01-13 10:40:00,79.08,79.09,79.07,79.08,5119.0,61.678,61.6858,61.6702,61.678,5119.0
2016-01-13 10:50:00,79.08,79.08,79.07,79.08,4969.0,61.678,61.678,61.6702,61.678,4969.0
2016-01-13 11:00:00,79.08,79.08,79.06,79.06,44577.0,61.678,61.678,61.6624,61.6624,44577.0
2016-01-13 11:10:00,79.06,79.07,79.05,79.05,17437.0,61.6624,61.6702,61.6546,61.6546,17437.0
2016-01-13 11:20:00,79.06,79.06,79.04,79.04,7836.0,61.6624,61.6624,61.6468,61.6468,7836.0
2016-01-13 11:30:00,79.04,79.07,79.04,79.06,19397.0,61.6468,61.6702,61.6468,61.6624,19397.0
2016-01-13 11:40:00,79.05,79.07,79.04,79.07,20686.0,61.6546,61.6702,61.6468,61.6702,20686.0
2016-01-13 11:50:00,79.06,79.07,79.05,79.06,3829.0,61.6624,61.6702,61.6546,61.6624,3829.0
2016-01-13 12:00:00,79.07,79.07,79.06,79.06,2241.0,61.6702,61.6702,61.6624,61.6624,2241.0
2016-01-13 12:10:00,79.06,79.09,79.06,79.08,25349.0,61.6624,61.6858,61.6624,61.678,25349.0
2016-01-13 12:20:00,79.08,79.09,79.07,79.09,33217.0,61.678,61.6858,61.6702,61.6858,33217.0
2016-01-13 12:30:00,79.08,79.09,79.08,79.09,20180.0,61.678,61.6858,61.678,61.6858,20180.0
2016-01-13 12:40:00,79.09,79.09,79.08,79.09,10112.0,61.6858,61.6858,61.678,61.6858,10112.0
2016-01-13 12:50:00,79.08,79.1,79.08,79.08,33442.0,61.678,61.6936,61.678,61.678,33442.0
2016-01-13 13:00:00,79.08,79.1,79.06,79.1,52766.0,61.678,61.6936,61.6624,61.6936,52766.0
2016-01-13 13:10:00,79.1,79.1,79.09,79.09,3385.0,61.6936,61.6936,61.6858,61.6858,3385.0
2016-01-13 13:20:00,79.09,79.1,79.09,79.09,12531.0,61.6858,61.6936,61.6858,61.6858,12531.0
2016-01-13 13:30:00,79.09,79.1,79.09,79.1,16041.0,61.6858,61.6936,61.6858,61.6936,16041.0
2016-01-13 13:40:00,79.09,79.1,79.09,79.09,7518.0,61.6858,61.6936,61.6858,61.6858,7518.0
2016-01-13 13:50:00,79.09,79.1,79.09,79.1,16151.0,61.6858,61.6936,61.6858,61.6936,16151.0
2016-01-13 14:00:00,79.09,79.12,79.09,79.12,30808.0,61.6858,61.7092,61.6858,61.7092,30808.0
2016-01-13 14:10:00,79.11,79.13,79.11,79.13,11990.0,61.7014,61.717,61.7014,61.717,11990.0
2016-01-13 14:20:00,79.13,79.13,79.12,79.13,8280.0,61.717,61.717,61.7092,61.717,8280.0
2016-01-13 14:30:00,79.13,79.15,79.12,79.14,20659.0,61.717,61.7326,61.7092,61.7248,20659.0
2016-01-13 14:40:00,79.15,79.15,79.1,79.11,112339.0,61.7326,61.7326,61.6936,61.7014,112339.0
2016-01-13 14:50:00,79.12,79.12,79.07,79.07,65478.0,61.7092,61.7092,61.6702,61.6702,65478.0
2016-01-13 15:00:00,79.07,79.11,79.06,79.07,139862.0,61.6702,61.7014,61.6624,61.6702,139862.0
2016-01-13 15:10:00,79.07,79.1,79.06,79.09,102187.0,61.6702,61.6936,61.6624,61.6858,102187.0
2016-01-13 15:20:00,79.09,79.1,79.08,79.09,40386.0,61.6858,61.6936,61.678,61.6858,40386.0
2016-01-13 15:30:00,79.09,79.12,79.09,79.1,85855.0,61.6858,61.7092,61.6858,61.6936,85855.0
2016-01-13 15:40:00,79.1,79.1,79.09,79.09,26069.0,61.6936,61.6936,61.6858,61.6858,26069.0
2016-01-13 15:50:00,79.1,79.1,79.07,79.09,24150.0,61.6936,61.6936,61.6702,61.6858,24150.0
2016-01-14 09:30:00,79.06,79.08,79.05,79.06,20384.0,61.6624,61.678,61.6546,61.6624,20384.0
2016-01-14 09:40:00,79.06,79.08,79.06,79.08,9004.0,61.6624,61.678,61.6624,61.678,9004.0
2016-01-14 09:50:00,79.08,79.09,79.07,79.08,7019.0,61.678,61.6858,61.6702,61.678,7019.0
2016-01-14 10:00:00,79.08,79.1,79.06,79.06,45514.0,61.678,61.6936,61.6624,61.6624,45514.0
2016-01-14 10:10:00,79.06,79.09,79.05,79.08,65006.0,61.6624,61.6858,61.6546,61.678,65006.0
2016-01-14 10:20:00,79.07,79.09,79.06,79.09,6654.0,61.6702,61.6858,61.6624,61.6858,6654.0
2016-01-14 10:30:00,79.07,79.09,79.06,79.07,16598.0,61.6702,61.6858,61.6624,61.6702,16598.0
2016-01-14 10:40:00,79.07,79.09,79.06,79.08,18546.0,61.6702,61.6858,61.6624,61.678,18546.0
2016-01-14 10:50:00,79.07,79.09,79.06,79.08,28333.0,61.6702,61.6858,61.6624,61.678,28333.0
2016-01-14 11:00:00,79.08,79.1,79.07,79.09,29992.0,61.678,61.6936,61.6702,61.6858,29992.0
2016-01-14 11:10:00,79.09,79.09,79.08,79.08,11675.0,61.6858,61.6858,61.678,61.678,11675.0
2016-01-14 11:20:00,79.07,79.09,79.06,79.08,28688.0,61.6702,61.6858,61.6624,61.678,28688.0
2016-01-14 11:30:00,79.09,79.09,79.08,79.09,23412.0,61.6858,61.6858,61.678,61.6858,23412.0
2016-01-14 11:40:00,79.08,79.09,79.05,79.09,108533.0,61.678,61.6858,61.6546,61.6858,108533.0
2016-01-14 11:50:00,79.09,79.1,79.08,79.09,13995.0,61.6858,61.6936,61.678,61.6858,13995.0
2016-01-14 12:00:00,79.1,79.11,79.07,79.08,14850.0,61.6936,61.7014,61.6702,61.678,14850.0
2016-01-14 12:10:00,79.08,79.08,79.07,79.07,14090.0,61.678,61.678,61.6702,61.6702,14090.0
2016-01-14 12:20:00,79.06,79.08,79.06,79.08,15369.0,61.6624,61.678,61.6624,61.678,15369.0
2016-01-14 12:30:00,79.08,79.09,79.06,79.06,11860.0,61.678,61.6858,61.6624,61.6624,11860.0
2016-01-14 12:40:00,79.06,79.08,79.06,79.08,4090.0,61.6624,61.678,61.6624,61.678,4090.0
2016-01-14 12:50:00,79.07,79.08,79.06,79.08,11910.0,61.6702,61.678,61.6624,61.678,11910.0
2016-01-14 13:00:00,79.08,79.08,79.06,79.06,10387.0,61.678,61.678,61.6624,61.6624,10387.0
2016-01-14 13:10:00,79.06,79.07,79.03,79.04,51360.0,61.6624,61.6702,61.639,61.6468,51360.0
2016-01-14 13:20:00,79.04,79.05,79.03,79.05,6940.0,61.6468,61.6546,61.639,61.6546,6940.0
2016-01-14 13:30:00,79.05,79.09,79.04,79.07,24307.0,61.6546,61.6858,61.6468,61.6702,24307.0
2016-01-14 13:40:00,79.06,79.08,79.05,79.06,14382.0,61.6624,61.678,61.6546,61.6624,14382.0
2016-01-14 13:50:00,79.06,79.06,79.05,79.06,5677.0,61.6624,61.6624,61.6546,61.6624,5677.0
2016-01-14 14:00:00,79.06,79.07,79.05,79.07,7291.0,61.6624,61.6702,61.6546,61.6702,7291.0
2016-01-14 14:10:00,79.07,79.08,79.05,79.06,24865.0,61.6702,61.678,61.6546,61.6624,24865.0
2016-01-14 14:20:00,79.07,79.07,79.05,79.07,11389.0,61.6702,61.6702,61.6546,61.6702,11389.0
2016-01-14 14:30:00,79.07,79.07,79.05,79.07,20042.0,61.6702,61.6702,61.6546,61.6702,20042.0
2016-01-14 14:40:00,79.06,79.09,79.06,79.07,15381.0,61.6624,61.6858,61.6624,61.6702,15381.0
2016-01-14 14:50:00,79.08,79.13,79.07,79.08,48510.0,61.678,61.717,61.6702,61.678,48510.0
2016-01-14 15:00:00,79.08,79.11,79.07,79.09,18485.0,61.678,61.7014,61.6702,61.6858,18485.0
2016-01-14 15:10:00,79.08,79.11,79.07,79.1,28439.0,61.678,61.7014,61.6702,61.6936,28439.0
2016-01-14 15:20:00,79.1,79.12,79.08,79.12,19673.0,61.6936,61.7092,61.678,61.7092,19673.0
2016-01-14 15:30:00,79.12,79.12,79.09,79.09,32798.0,61.7092,61.7092,61.6858,61.6858,32798.0
2016-01-14 15:40:00,79.09,79.1,79.09,79.1,13450.0,61.6858,61.6936,61.6858,61.6936,13450.0
2016-01-14 15:50:00,79.09,79.12,79.06,79.06,74582.0,61.6858,61.7092,61.6624,61.6624,74582.0
2016-01-15 09:30:00,79.2,79.2,79.12,79.15,19059.0,61.7716,61.7716,61.7092,61.7326,19059.0
2016-01-15 09:40:00,79.14,79.14,79.08,79.08,9288.0,61.7248,61.7248,61.678,61.678,9288.0
2016-01-15 09:50:00,79.08,79.15,79.07,79.08,10416.0,61.678,61.7326,61.6702,61.678,10416.0
2016-01-15 10:00:00,79.09,79.14,79.08,79.12,33686.0,61.6858,61.7248,61.678,61.7092,33686.0
2016-01-15 10:10:00,79.12,79.14,79.09,79.11,48123.0,61.7092,61.7248,61.6858,61.7014,48123.0
2016-01-15 10:20:00,79.13,79.13,79.08,79.1,36390.0,61.717,61.717,61.678,61.6936,36390.0
2016-01-15 10:30:00,79.09,79.12,79.08,79.1,8165.0,61.6858,61.7092,61.678,61.6936,8165.0
2016-01-15 10:40:00,79.1,79.13,79.09,79.13,18520.0,61.6936,61.717,61.6858,61.717,18520.0
2016-01-15 10:50:00,79.12,79.13,79.1,79.13,22025.0,61.7092,61.717,61.6936,61.717,22025.0
2016-01-15 11:00:00,79.15,79.15,79.13,79.15,11979.0,61.7326,61.7326,61.717,61.7326,11979.0
2016-01-15 11:10:00,79.15,79.17,79.1,79.14,49015.0,61.7326,61.7482,61.6936,61.7248,49015.0
2016-01-15 11:20:00,79.15,79.17,79.13,79.13,22509.0,61.7326,61.7482,61.717,61.717,22509.0
2016-01-15 11:30:00,79.14,79.16,79.12,79.15,32649.0,61.7248,61.7404,61.7092,61.7326,32649.0
2016-01-15 11:40:00,79.12,79.15,79.1,79.11,66823.0,61.7092,61.7326,61.6936,61.7014,66823.0
2016-01-15 11:50:00,79.11,79.12,79.07,79.11,23276.0,61.7014,61.7092,61.6702,61.7014,23276.0
2016-01-15 12:00:00,79.11,79.12,79.1,79.11,26280.0,61.7014,61.7092,61.6936,61.7014,26280.0
2016-01-15 12:10:00,79.1,79.11,79.09,79.11,12662.0,61.6936,61.7014,61.6858,61.7014,12662.0
2016-01-15 12:20:00,79.11,79.13,79.1,79.11,10314.0,61.7014,61.717,61.6936,61.7014,10314.0
2016-01-15 12:30:00,79.11,79.14,79.11,79.13,19383.0,61.7014,61.7248,61.7014,61.717,19383.0
2016-01-15 12:40:00,79.14,79.14,79.11,79.13,18258.0,61.7248,61.7248,61.7014,61.717,18258.0
2016-01-15 12:50:00,79.14,79.14,79.12,79.13,12442.0,61.7248,61.7248,61.7092,61.717,12442.0
2016-01-15 13:00:00,79.12,79.13,79.09,79.12,16707.0,61.7092,61.717,61.6858,61.7092,16707.0
2016-01-15 13:10:00,79.11,79.12,79.08,79.09,24962.0,61.7014,61.7092,61.678,61.6858,24962.0
2016-01-15 13:20:00,79.09,79.11,79.08,79.08,13307.0,61.6858,61.7014,61.678,61.678,13307.0
2016-01-15 13:30:00,79.09,79.1,79.08,79.1,12298.0,61.6858,61.6936,61.678,61.6936,12298.0
2016-01-15 13:40:00,79.09,79.1,79.04,79.05,20345.0,61.6858,61.6936,61.6468,61.6546,20345.0
2016-01-15 13:50:00,79.05,79.08,79.05,79.06,9362.0,61.6546,61.678,61.6546,61.6624,9362.0
2016-01-15 14:00:00,79.06,79.09,79.06,79.09,15429.0,61.6624,61.6858,61.6624,61.6858,15429.0
2016-01-15 14:10:00,79.08,79.09,79.05,79.07,13533.0,61.678,61.6858,61.6546,61.6702,13533.0
2016-01-15 14:20:00,79.07,79.09,79.06,79.08,19550.0,61.6702,61.6858,61.6624,61.678,19550.0
2016-01-15 14:30:00,79.08,79.09,79.07,79.08,16967.0,61.678,61.6858,61.6702,61.678,16967.0
2016-01-15 14:40:00,79.07,79.08,79.04,79.06,11120.0,61.6702,61.678,61.6468,61.6624,11120.0
2016-01-15 14:50:00,79.05,79.08,79.05,79.06,44572.0,61.6546,61.678,61.6546,61.6624,44572.0
2016-01-15 15:00:00,79.06,79.07,79.05,79.05,21917.0,61.6624,61.6702,61.6546,61.6546,21917.0
2016-01-15 15:10:00,79.06,79.06,79.05,79.06,7409.0,61.6624,61.6624,61.6546,61.6624,7409.0
2016-01-15 15:20:00,79.06,79.06,79.04,79.06,14522.0,61.6624,61.6624,61.6468,61.6624,14522.0
2016-01-15 15:30:00,79.06,79.06,79.04,79.05,11608.0,61.6624,61.6624,61.6468,61.6546,11608.0
2016-01-15 15:40:00,79.05,79.06,79.03,79.05,19463.0,61.6546,61.6624,61.639,61.6546,19463.0
2016-01-15 15:50:00,79.04,79.09,79.04,79.09,31081.0,61.6468,61.6858,61.6468,61.6858,31081.0
2016-01-19 09:30:00,79.08,79.08,79.05,79.06,58738.0,61.678,61.678,61.6546,61.6624,58738.0
2016-01-19 09:40:00,79.06,79.07,79.01,79.03,15257.0,61.6624,61.6702,61.6234,61.639,15257.0
2016-01-19 09:50:00,79.02,79.04,79.0,79.01,22970.0,61.6312,61.6468,61.6156,61.6234,22970.0
2016-01-19 10:00:00,79.01,79.06,79.0,79.02,145934.0,61.6234,61.6624,61.6156,61.6312,145934.0
2016-01-19 10:10:00,79.02,79.03,79.01,79.03,13418.0,61.6312,61.639,61.6234,61.639,13418.0
2016-01-19 10:20:00,79.03,79.03,79.02,79.02,10659.0,61.639,61.639,61.6312,61.6312,10659.0
2016-01-19 10:30:00,79.02,79.02,79.0,79.01,68524.0,61.6312,61.6312,61.6156,61.6234,68524.0
2016-01-19 10:40:00,79.02,79.02,79.0,79.01,8524.0,61.6312,61.6312,61.6156,61.6234,8524.0
2016-01-19 10:50:00,79.01,79.02,79.0,79.01,13361.0,61.6234,61.6312,61.6156,61.6234,13361.0
2016-01-19 11:00:00,79.02,79.02,79.01,79.02,6530.0,61.6312,61.6312,61.6234,61.6312,6530.0
2016-01-19 11:10:00,79.02,79.02,79.0,79.01,9847.0,61.6312,61.6312,61.6156,61.6234,9847.0
2016-01-19 11:20:00,79.0,79.01,79.0,79.01,12501.0,61.6156,61.6234,61.6156,61.6234,12501.0
2016-01-19 11:30:00,79.0,79.02,79.0,79.01,25197.0,61.6156,61.6312,61.6156,61.6234,25197.0
2016-01-19 11:40:00,79.01,79.02,79.0,79.0,5021.0,61.6234,61.6312,61.6156,61.6156,5021.0
2016-01-19 11:50:00,79.01,79.01,79.0,79.01,19784.0,61.6234,61.6234,61.6156,61.6234,19784.0
2016-01-19 12:00:00,79.0,79.01,79.0,79.01,4702.0,61.6156,61.6234,61.6156,61.6234,4702.0
2016-01-19 12:10:00,79.01,79.02,79.0,79.01,10390.0,61.6234,61.6312,61.6156,61.6234,10390.0
2016-01-19 12:20:00,79.02,79.02,79.0,79.0,39463.0,61.6312,61.6312,61.6156,61.6156,39463.0
2016-01-19 12:30:00,79.0,79.02,79.0,79.02,12120.0,61.6156,61.6312,61.6156,61.6312,12120.0
2016-01-19 12:40:00,79.01,79.03,79.01,79.02,5797.0,61.6234,61.639,61.6234,61.6312,5797.0
2016-01-19 12:50:00,79.02,79.03,79.01,79.01,11647.0,61.6312,61.639,61.6234,61.6234,11647.0
2016-01-19 13:00:00,79.01,79.08,79.01,79.06,36942.0,61.6234,61.678,61.6234,61.6624,36942.0
2016-01-19 13:10:00,79.07,79.07,79.04,79.05,14004.0,61.6702,61.6702,61.6468,61.6546,14004.0
2016-01-19 13:20:00,79.05,79.06,79.04,79.04,13038.0,61.6546,61.6624,61.6468,61.6468,13038.0
2016-01-19 13:30:00,79.04,79.07,79.02,79.05,18441.0,61.6468,61.6702,61.6312,61.6546,18441.0
2016-01-19 13:40:00,79.06,79.08,79.03,79.06,98838.0,61.6624,61.678,61.639,61.6624,98838.0
2016-01-19 13:50:00,79.06,79.09,79.05,79.07,177807.0,61.6624,61.6858,61.6546,61.6702,177807.0
2016-01-19 14:00:00,79.07,79.09,79.07,79.09,49262.0,61.6702,61.6858,61.6702,61.6858,49262.0
2016-01-19 14:10:00,79.09,79.12,79.08,79.09,440675.0,61.6858,61.7092,61.678,61.6858,440675.0
2016-01-19 14:20:00,79.09,79.1,79.09,79.09,18533.0,61.6858,61.6936,61.6858,61.6858,18533.0
2016-01-19 14:30:00,79.09,79.1,79.08,79.09,10177.0,61.6858,61.6936,61.678,61.6858,10177.0
2016-01-19 14:40:00,79.08,79.09,79.08,79.08,34191.0,61.678,61.6858,61.678,61.678,34191.0
2016-01-19 14:50:00,79.09,79.09,79.08,79.09,22489.0,61.6858,61.6858,61.678,61.6858,22489.0
2016-01-19 15:00:00,79.08,79.09,79.06,79.06,20734.0,61.678,61.6858,61.6624,61.6624,20734.0
2016-01-19 15:10:00,79.06,79.07,79.04,79.07,23728.0,61.6624,61.6702,61.6468,61.6702,23728.0
2016-01-19 15:20:00,79.07,79.07,79.06,79.07,14394.0,61.6702,61.6702,61.6624,61.6702,14394.0
2016-01-19 15:30:00,79.07,79.09,79.06,79.08,117401.0,61.6702,61.6858,61.6624,61.678,117401.0
2016-01-19 15:40:00,79.07,79.08,79.06,79.08,19045.0,61.6702,61.678,61.6624,61.678,19045.0
2016-01-19 15:50:00,79.06,79.08,79.06,79.06,35956.0,61.6624,61.678,61.6624,61.6624,35956.0
2016-01-20 09:30:00,79.03,79.04,79.01,79.03,36211.0,61.639,61.6468,61.6234,61.639,36211.0
2016-01-20 09:40:00,79.03,79.03,78.99,79.0,16494.0,61.639,61.639,61.6078,61.6156,16494.0
2016-01-20 09:50:00,78.99,79.03,78.98,79.01,14878.0,61.6078,61.639,61.6,61.6234,14878.0
2016-01-20 10:00:00,79.04,79.04,78.99,79.0,16489.0,61.6468,61.6468,61.6078,61.6156,16489.0
2016-01-20 10:10:00,79.0,79.02,78.96,78.96,9493.0,61.6156,61.6312,61.5844,61.5844,9493.0
2016-01-20 10:20:00,78.96,79.01,78.96,78.98,12420.0,61.5844,61.6234,61.5844,61.6,12420.0
2016-01-20 10:30:00,78.98,78.99,78.96,78.97,15321.0,61.6,61.6078,61.5844,61.5922,15321.0
2016-01-20 10:40:00,78.97,79.01,78.96,79.0,21144.0,61.5922,61.6234,61.5844,61.6156,21144.0
2016-01-20 10:50:00,79.0,79.0,78.96,78.98,20367.0,61.6156,61.6156,61.5844,61.6,20367.0
2016-01-20 11:00:00,78.98,79.03,78.97,79.0,175247.0,61.6,61.639,61.5922,61.6156,175247.0
2016-01-20 11:10:00,79.0,79.03,78.99,79.03,43028.0,61.6156,61.639,61.6078,61.639,43028.0
2016-01-20 11:20:00,79.03,79.03,79.01,79.02,14360.0,61.639,61.639,61.6234,61.6312,14360.0
2016-01-20 11:30:00,79.02,79.02,78.98,78.98,17984.0,61.6312,61.6312,61.6,61.6,17984.0
2016-01-20 11:40:00,78.98,79.01,78.97,78.99,35124.0,61.6,61.6234,61.5922,61.6078,35124.0
2016-01-20 11:50:00,78.98,78.99,78.97,78.99,9609.0,61.6,61.6078,61.5922,61.6078,9609.0
2016-01-20 12:00:00,79.0,79.02,78.99,79.01,12265.0,61.6156,61.6312,61.6078,61.6234,12265.0
2016-01-20 12:10:00,79.01,79.01,78.97,78.97,28541.0,61.6234,61.6234,61.5922,61.5922,28541.0
2016-01-20 12:20:00,78.97,79.06,78.97,79.04,535998.0,61.5922,61.6624,61.5922,61.6468,535998.0
2016-01-20 12:30:00,79.04,79.04,79.02,79.04,50252.0,61.6468,61.6468,61.6312,61.6468,50252.0
2016-01-20 12:40:00,79.04,79.04,79.02,79.03,15258.0,61.6468,61.6468,61.6312,61.639,15258.0
2016-01-20 12:50:00,79.03,79.06,79.02,79.04,17363.0,61.639,61.6624,61.6312,61.6468,17363.0
2016-01-20 13:00:00,79.05,79.05,79.03,79.05,7738.0,61.6546,61.6546,61.639,61.6546,7738.0
2016-01-20 13:10:00,79.05,79.06,79.04,79.06,17467.0,61.6546,61.6624,61.6468,61.6624,17467.0
2016-01-20 13:20:00,79.05,79.06,79.01,79.01,31398.0,61.6546,61.6624,61.6234,61.6234,31398.0
2016-01-20 13:30:00,79.02,79.04,79.01,79.02,23060.0,61.6312,61.6468,61.6234,61.6312,23060.0
2016-01-20 13:40:00,79.02,79.04,79.02,79.02,38426.0,61.6312,61.6468,61.6312,61.6312,38426.0
2016-01-20 13:50:00,79.02,79.04,79.01,79.01,43197.0,61.6312,61.6468,61.6234,61.6234,43197.0
2016-01-20 14:00:00,79.03,79.03,79.01,79.01,32601.0,61.639,61.639,61.6234,61.6234,32601.0
2016-01-20 14:10:00,79.02,79.02,78.99,79.01,38286.0,61.6312,61.6312,61.6078,61.6234,38286.0
2016-01-20 14:20:00,79.01,79.05,79.01,79.05,79599.0,61.6234,61.6546,61.6234,61.6546,79599.0
2016-01-20 14:30:00,79.05,79.05,79.01,79.02,43746.0,61.6546,61.6546,61.6234,61.6312,43746.0
2016-01-20 14:40:00,79.01,79.03,79.0,79.02,29642.0,61.6234,61.639,61.6156,61.6312,29642.0
2016-01-20 14:50:00,79.02,79.02,79.0,79.01,17115.0,61.6312,61.6312,61.6156,61.6234,17115.0
2016-01-20 15:00:00,79.01,79.02,79.0,79.01,12668.0,61.6234,61.6312,61.6156,61.6234,12668.0
2016-01-20 15:10:00,79.01,79.07,79.0,79.06,91429.0,61.6234,61.6702,61.6156,61.6624,91429.0
2016-01-20 15:20:00,79.06,79.1,79.05,79.1,170900.0,61.6624,61.6936,61.6546,61.6936,170900.0
2016-01-20 15:30:00,79.1,79.16,79.09,79.16,234258.0,61.6936,61.7404,61.6858,61.7404,234258.0
2016-01-20 15:40:00,79.16,79.16,79.08,79.09,135459.0,61.7404,61.7404,61.678,61.6858,135459.0
2016-01-20 15:50:00,79.08,79.14,79.06,79.06,575550.0,61.678,61.7248,61.6624,61.6624,575550.0
2016-01-21 09:30:00,79.1,79.1,79.04,79.04,16780.0,61.6936,61.6936,61.6468,61.6468,16780.0
2016-01-21 09:40:00,79.05,79.09,79.04,79.06,11911.0,61.6546,61.6858,61.6468,61.6624,11911.0
2016-01-21 09:50:00,79.06,79.08,79.06,79.06,10300.0,61.6624,61.678,61.6624,61.6624,10300.0
2016-01-21 10:00:00,79.06,79.08,79.04,79.06,18357.0,61.6624,61.678,61.6468,61.6624,18357.0
2016-01-21 10:10:00,79.05,79.06,79.05,79.06,6382.0,61.6546,61.6624,61.6546,61.6624,6382.0
2016-01-21 10:20:00,79.06,79.07,79.04,79.04,9463.0,61.6624,61.6702,61.6468,61.6468,9463.0
2016-01-21 10:30:00,79.04,79.05,79.03,79.03,9255.0,61.6468,61.6546,61.639,61.639,9255.0
2016-01-21 10:40:00,79.04,79.05,79.03,79.05,15428.0,61.6468,61.6546,61.639,61.6546,15428.0
2016-01-21 10:50:00,79.06,79.07,79.04,79.07,13466.0,61.6624,61.6702,61.6468,61.6702,13466.0
2016-01-21 11:00:00,79.06,79.07,79.03,79.05,12626.0,61.6624,61.6702,61.639,61.6546,12626.0
2016-01-21 11:10:00,79.05,79.06,79.03,79.03,9378.0,61.6546,61.6624,61.639,61.639,9378.0
2016-01-21 11:20:00,79.05,79.06,79.03,79.05,10445.0,61.6546,61.6624,61.639,61.6546,10445.0
2016-01-21 11:30:00,79.06,79.06,79.04,79.05,4045.0,61.6624,61.6624,61.6468,61.6546,4045.0
2016-01-21 11:40:00,79.06,79.08,79.04,79.08,11386.0,61.6624,61.678,61.6468,61.678,11386.0
2016-01-21 11:50:00,79.06,79.09,79.06,79.07,11637.0,61.6624,61.6858,61.6624,61.6702,11637.0
2016-01-21 12:00:00,79.08,79.09,79.06,79.09,23719.0,61.678,61.6858,61.6624,61.6858,23719.0
2016-01-21 12:10:00,79.08,79.09,79.07,79.09,6852.0,61.678,61.6858,61.6702,61.6858,6852.0
2016-01-21 12:20:00,79.08,79.09,79.07,79.07,13778.0,61.678,61.6858,61.6702,61.6702,13778.0
2016-01-21 12:30:00,79.06,79.07,79.03,79.03,27839.0,61.6624,61.6702,61.639,61.639,27839.0
2016-01-21 12:40:00,79.03,79.07,79.03,79.06,16723.0,61.639,61.6702,61.639,61.6624,16723.0
2016-01-21 12:50:00,79.06,79.07,79.05,79.07,5442.0,61.6624,61.6702,61.6546,61.6702,5442.0
2016-01-21 13:00:00,79.07,79.07,79.03,79.03,5036.0,61.6702,61.6702,61.639,61.639,5036.0
2016-01-21 13:10:00,79.04,79.05,79.03,79.05,13297.0,61.6468,61.6546,61.639,61.6546,13297.0
2016-01-21 13:20:00,79.05,79.05,79.04,79.05,12965.0,61.6546,61.6546,61.6468,61.6546,12965.0
2016-01-21 13:30:00,79.04,79.06,79.02,79.03,8111.0,61.6468,61.6624,61.6312,61.639,8111.0
2016-01-21 13:40:00,79.02,79.06,79.01,79.05,26072.0,61.6312,61.6624,61.6234,61.6546,26072.0
2016-01-21 13:50:00,79.03,79.04,79.0,79.02,21968.0,61.639,61.6468,61.6156,61.6312,21968.0
2016-01-21 14:00:00,79.01,79.04,79.01,79.03,12634.0,61.6234,61.6468,61.6234,61.639,12634.0
2016-01-21 14:10:00,79.03,79.07,79.02,79.06,21681.0,61.639,61.6702,61.6312,61.6624,21681.0
2016-01-21 14:20:00,79.06,79.09,79.05,79.07,79191.0,61.6624,61.6858,61.6546,61.6702,79191.0
2016-01-21 14:30:00,79.07,79.07,79.05,79.06,93022.0,61.6702,61.6702,61.6546,61.6624,93022.0
2016-01-21 14:40:00,79.07,79.07,79.05,79.06,55274.0,61.6702,61.6702,61.6546,61.6624,55274.0
2016-01-21 14:50:00,79.06,79.08,79.05,79.07,46915.0,61.6624,61.678,61.6546,61.6702,46915.0
2016-01-21 15:00:00,79.07,79.08,79.05,79.07,35311.0,61.6702,61.678,61.6546,61.6702,35311.0
2016-01-21 15:10:00,79.06,79.07,79.06,79.06,19700.0,61.6624,61.6702,61.6624,61.6624,19700.0
2016-01-21 15:20:00,79.06,79.07,79.05,79.06,28559.0,61.6624,61.6702,61.6546,61.6624,28559.0
2016-01-21 15:30:00,79.07,79.07,79.05,79.07,28986.0,61.6702,61.6702,61.6546,61.6702,28986.0
2016-01-21 15:40:00,79.06,79.08,79.05,79.07,28610.0,61.6624,61.678,61.6546,61.6702,28610.0
2016-01-21 15:50:00,79.07,79.08,79.05,79.06,36007.0,61.6702,61.678,61.6546,61.6624,36007.0
2016-01-22 09:30:00,79.0,79.02,78.98,78.99,20900.0,61.6156,61.6312,61.6,61.6078,20900.0
2016-01-22 09:40:00,79.02,79.06,78.99,79.0,10900.0,61.6312,61.6624,61.6078,61.6156,10900.0
2016-01-22 09:50:00,79.04,79.05,79.0,79.01,9248.0,61.6468,61.6546,61.6156,61.6234,9248.0
2016-01-22 10:00:00,79.01,79.04,78.99,78.99,19828.0,61.6234,61.6468,61.6078,61.6078,19828.0
2016-01-22 10:10:00,79.0,79.01,78.98,79.0,8704.0,61.6156,61.6234,61.6,61.6156,8704.0
2016-01-22 10:20:00,79.0,79.0,78.99,78.99,10857.0,61.6156,61.6156,61.6078,61.6078,10857.0
2016-01-22 10:30:00,79.0,79.04,78.99,79.03,19981.0,61.6156,61.6468,61.6078,61.639,19981.0
2016-01-22 10:40:00,79.03,79.06,79.03,79.06,15599.0,61.639,61.6624,61.639,61.6624,15599.0
2016-01-22 10:50:00,79.06,79.06,79.02,79.05,50764.0,61.6624,61.6624,61.6312,61.6546,50764.0
2016-01-22 11:00:00,79.05,79.06,79.03,79.05,12234.0,61.6546,61.6624,61.639,61.6546,12234.0
2016-01-22 11:10:00,79.05,79.05,79.03,79.05,11392.0,61.6546,61.6546,61.639,61.6546,11392.0
2016-01-22 11:20:00,79.03,79.06,79.03,79.05,12441.0,61.639,61.6624,61.639,61.6546,12441.0
2016-01-22 11:30:00,79.05,79.06,79.03,79.05,12484.0,61.6546,61.6624,61.639,61.6546,12484.0
2016-01-22 11:40:00,79.05,79.05,79.04,79.05,12476.0,61.6546,61.6546,61.6468,61.6546,12476.0
2016-01-22 11:50:00,79.05,79.06,79.04,79.06,9897.0,61.6546,61.6624,61.6468,61.6624,9897.0
2016-01-22 12:00:00,79.06,79.06,79.04,79.04,9076.0,61.6624,61.6624,61.6468,61.6468,9076.0
2016-01-22 12:10:00,79.04,79.06,79.04,79.06,7005.0,61.6468,61.6624,61.6468,61.6624,7005.0
2016-01-22 12:20:00,79.05,79.06,79.03,79.03,23375.0,61.6546,61.6624,61.639,61.639,23375.0
2016-01-22 12:30:00,79.04,79.06,79.03,79.05,15802.0,61.6468,61.6624,61.639,61.6546,15802.0
2016-01-22 12:40:00,79.06,79.06,79.04,79.05,6583.0,61.6624,61.6624,61.6468,61.6546,6583.0
2016-01-22 12:50:00,79.05,79.06,79.04,79.06,6841.0,61.6546,61.6624,61.6468,61.6624,6841.0
2016-01-22 13:00:00,79.06,79.06,78.96,79.05,74224.0,61.6624,61.6624,61.5844,61.6546,74224.0
2016-01-22 13:10:00,79.05,79.06,79.04,79.06,9042.0,61.6546,61.6624,61.6468,61.6624,9042.0
2016-01-22 13:20:00,79.06,79.06,79.04,79.05,13261.0,61.6624,61.6624,61.6468,61.6546,13261.0
2016-01-22 13:30:00,79.05,79.06,79.04,79.06,14330.0,61.6546,61.6624,61.6468,61.6624,14330.0
2016-01-22 13:40:00,79.05,79.06,79.04,79.04,13414.0,61.6546,61.6624,61.6468,61.6468,13414.0
2016-01-22 13:50:00,79.06,79.09,79.04,79.05,197462.0,61.6624,61.6858,61.6468,61.6546,197462.0
2016-01-22 14:00:00,79.05,79.05,79.04,79.05,5971.0,61.6546,61.6546,61.6468,61.6546,5971.0
2016-01-22 14:10:00,79.05,79.05,79.02,79.03,24761.0,61.6546,61.6546,61.6312,61.639,24761.0
2016-01-22 14:20:00,79.02,79.04,79.02,79.03,22129.0,61.6312,61.6468,61.6312,61.639,22129.0
2016-01-22 14:30:00,79.03,79.04,79.02,79.04,8590.0,61.639,61.6468,61.6312,61.6468,8590.0
2016-01-22 14:40:00,79.04,79.05,79.03,79.04,5139.0,61.6468,61.6546,61.639,61.6468,5139.0
2016-01-22 14:50:00,79.04,79.05,79.03,79.04,7959.0,61.6468,61.6546,61.639,61.6468,7959.0
2016-01-22 15:00:00,79.04,79.05,79.03,79.04,10873.0,61.6468,61.6546,61.639,61.6468,10873.0
2016-01-22 15:10:00,79.04,79.04,79.03,79.04,4212.0,61.6468,61.6468,61.639,61.6468,4212.0
2016-01-22 15:20:00,79.04,79.05,79.03,79.04,27007.0,61.6468,61.6546,61.639,61.6468,27007.0
2016-01-22 15:30:00,79.04,79.06,79.03,79.05,17087.0,61.6468,61.6624,61.639,61.6546,17087.0
2016-01-22 15:40:00,79.04,79.05,79.03,79.03,53951.0,61.6468,61.6546,61.639,61.639,53951.0
2016-01-22 15:50:00,79.04,79.06,79.03,79.04,30405.0,61.6468,61.6624,61.639,61.6468,30405.0
2016-01-25 09:30:00,79.0,79.03,79.0,79.02,23201.0,61.6156,61.639,61.6156,61.6312,23201.0
2016-01-25 09:40:00,79.02,79.03,79.0,79.03,16861.0,61.6312,61.639,61.6156,61.639,16861.0
2016-01-25 09:50:00,79.06,79.06,79.02,79.03,9692.0,61.6624,61.6624,61.6312,61.639,9692.0
2016-01-25 10:00:00,79.03,79.04,79.0,79.03,23567.0,61.639,61.6468,61.6156,61.639,23567.0
2016-01-25 10:10:00,79.03,79.04,79.0,79.01,4929.0,61.639,61.6468,61.6156,61.6234,4929.0
2016-01-25 10:20:00,79.01,79.02,79.0,79.02,10303.0,61.6234,61.6312,61.6156,61.6312,10303.0
2016-01-25 10:30:00,79.02,79.03,79.0,79.03,14296.0,61.6312,61.639,61.6156,61.639,14296.0
2016-01-25 10:40:00,79.02,79.03,79.0,79.01,11818.0,61.6312,61.639,61.6156,61.6234,11818.0
2016-01-25 10:50:00,79.01,79.03,79.01,79.02,7213.0,61.6234,61.639,61.6234,61.6312,7213.0
2016-01-25 11:00:00,79.01,79.03,79.0,79.02,5917.0,61.6234,61.639,61.6156,61.6312,5917.0
2016-01-25 11:10:00,79.02,79.03,79.01,79.02,4512.0,61.6312,61.639,61.6234,61.6312,4512.0
2016-01-25 11:20:00,79.02,79.03,79.01,79.02,4877.0,61.6312,61.639,61.6234,61.6312,4877.0
2016-01-25 11:30:00,79.02,79.02,79.01,79.01,7148.0,61.6312,61.6312,61.6234,61.6234,7148.0
2016-01-25 11:40:00,79.01,79.02,79.01,79.02,4294.0,61.6234,61.6312,61.6234,61.6312,4294.0
2016-01-25 11:50:00,79.02,79.02,79.01,79.02,5159.0,61.6312,61.6312,61.6234,61.6312,5159.0
2016-01-25 12:00:00,79.02,79.03,79.02,79.03,12258.0,61.6312,61.639,61.6312,61.639,12258.0
2016-01-25 12:10:00,79.03,79.03,79.02,79.03,13786.0,61.639,61.639,61.6312,61.639,13786.0
2016-01-25 12:20:00,79.02,79.03,79.02,79.03,8897.0,61.6312,61.639,61.6312,61.639,8897.0
2016-01-25 12:30:00,79.03,79.03,79.02,79.03,3448.0,61.639,61.639,61.6312,61.639,3448.0
2016-01-25 12:40:00,79.03,79.03,79.01,79.01,7171.0,61.639,61.639,61.6234,61.6234,7171.0
2016-01-25 12:50:00,79.02,79.02,79.01,79.02,28734.0,61.6312,61.6312,61.6234,61.6312,28734.0
2016-01-25 13:00:00,79.02,79.02,79.01,79.01,17130.0,61.6312,61.6312,61.6234,61.6234,17130.0
2016-01-25 13:10:00,79.01,79.02,79.01,79.02,10508.0,61.6234,61.6312,61.6234,61.6312,10508.0
2016-01-25 13:20:00,79.02,79.04,79.01,79.04,103953.0,61.6312,61.6468,61.6234,61.6468,103953.0
2016-01-25 13:30:00,79.03,79.04,79.0,79.02,17593.0,61.639,61.6468,61.6156,61.6312,17593.0
2016-01-25 13:40:00,79.02,79.04,79.02,79.03,6377.0,61.6312,61.6468,61.6312,61.639,6377.0
2016-01-25 13:50:00,79.03,79.04,79.02,79.02,9410.0,61.639,61.6468,61.6312,61.6312,9410.0
2016-01-25 14:00:00,79.03,79.04,79.02,79.02,15381.0,61.639,61.6468,61.6312,61.6312,15381.0
2016-01-25 14:10:00,79.03,79.04,79.02,79.03,8994.0,61.639,61.6468,61.6312,61.639,8994.0
2016-01-25 14:20:00,79.04,79.04,79.03,79.04,17931.0,61.6468,61.6468,61.639,61.6468,17931.0
2016-01-25 14:30:00,79.04,79.04,79.02,79.03,8350.0,61.6468,61.6468,61.6312,61.639,8350.0
2016-01-25 14:40:00,79.03,79.04,79.02,79.04,7671.0,61.639,61.6468,61.6312,61.6468,7671.0
2016-01-25 14:50:00,79.04,79.05,79.03,79.04,5656.0,61.6468,61.6546,61.639,61.6468,5656.0
2016-01-25 15:00:00,79.05,79.05,79.04,79.05,22288.0,61.6546,61.6546,61.6468,61.6546,22288.0
2016-01-25 15:10:00,79.04,79.05,79.02,79.02,20067.0,61.6468,61.6546,61.6312,61.6312,20067.0
2016-01-25 15:20:00,79.02,79.04,79.02,79.04,9651.0,61.6312,61.6468,61.6312,61.6468,9651.0
2016-01-25 15:30:00,79.04,79.04,79.01,79.03,79629.0,61.6468,61.6468,61.6234,61.639,79629.0
2016-01-25 15:40:00,79.02,79.04,79.0,79.0,59906.0,61.6312,61.6468,61.6156,61.6156,59906.0
2016-01-25 15:50:00,79.01,79.04,79.0,79.01,63829.0,61.6234,61.6468,61.6156,61.6234,63829.0
2016-01-26 09:30:00,79.06,79.06,78.98,79.0,74184.0,61.6624,61.6624,61.6,61.6156,74184.0
2016-01-26 09:40:00,79.0,79.04,79.0,79.03,38473.0,61.6156,61.6468,61.6156,61.639,38473.0
2016-01-26 09:50:00,79.03,79.04,79.01,79.04,5037.0,61.639,61.6468,61.6234,61.6468,5037.0
2016-01-26 10:00:00,79.02,79.04,79.02,79.02,4734.0,61.6312,61.6468,61.6312,61.6312,4734.0
2016-01-26 10:10:00,79.03,79.03,79.0,79.03,14492.0,61.639,61.639,61.6156,61.639,14492.0
2016-01-26 10:20:00,79.03,79.03,79.01,79.02,7730.0,61.639,61.639,61.6234,61.6312,7730.0
2016-01-26 10:30:00,79.03,79.03,79.01,79.03,14238.0,61.639,61.639,61.6234,61.639,14238.0
2016-01-26 10:40:00,79.03,79.03,79.01,79.03,10592.0,61.639,61.639,61.6234,61.639,10592.0
2016-01-26 10:50:00,79.03,79.04,79.02,79.03,30067.0,61.639,61.6468,61.6312,61.639,30067.0
2016-01-26 11:00:00,79.03,79.05,79.02,79.04,34171.0,61.639,61.6546,61.6312,61.6468,34171.0
2016-01-26 11:10:00,79.04,79.05,79.03,79.04,7127.0,61.6468,61.6546,61.639,61.6468,7127.0
2016-01-26 11:20:00,79.04,79.06,79.03,79.06,17070.0,61.6468,61.6624,61.639,61.6624,17070.0
2016-01-26 11:30:00,79.06,79.07,79.05,79.07,20718.0,61.6624,61.6702,61.6546,61.6702,20718.0
2016-01-26 11:40:00,79.06,79.08,79.05,79.06,11346.0,61.6624,61.678,61.6546,61.6624,11346.0
2016-01-26 11:50:00,79.07,79.08,79.05,79.05,16452.0,61.6702,61.678,61.6546,61.6546,16452.0
2016-01-26 12:00:00,79.06,79.06,79.05,79.06,5962.0,61.6624,61.6624,61.6546,61.6624,5962.0
2016-01-26 12:10:00,79.05,79.07,79.05,79.07,14985.0,61.6546,61.6702,61.6546,61.6702,14985.0
2016-01-26 12:20:00,79.06,79.07,79.06,79.07,3692.0,61.6624,61.6702,61.6624,61.6702,3692.0
2016-01-26 12:30:00,79.07,79.07,79.06,79.07,24494.0,61.6702,61.6702,61.6624,61.6702,24494.0
2016-01-26 12:40:00,79.06,79.07,79.06,79.06,7521.0,61.6624,61.6702,61.6624,61.6624,7521.0
2016-01-26 12:50:00,79.07,79.08,79.06,79.07,13448.0,61.6702,61.678,61.6624,61.6702,13448.0
2016-01-26 13:00:00,79.07,79.08,79.07,79.07,6951.0,61.6702,61.678,61.6702,61.6702,6951.0
2016-01-26 13:10:00,79.08,79.09,79.07,79.08,14494.0,61.678,61.6858,61.6702,61.678,14494.0
2016-01-26 13:20:00,79.08,79.08,79.07,79.08,12762.0,61.678,61.678,61.6702,61.678,12762.0
2016-01-26 13:30:00,79.08,79.08,79.07,79.08,14354.0,61.678,61.678,61.6702,61.678,14354.0
2016-01-26 13:40:00,79.08,79.09,79.07,79.09,19593.0,61.678,61.6858,61.6702,61.6858,19593.0
2016-01-26 13:50:00,79.09,79.09,79.08,79.09,9007.0,61.6858,61.6858,61.678,61.6858,9007.0
2016-01-26 14:00:00,79.08,79.09,79.08,79.09,19667.0,61.678,61.6858,61.678,61.6858,19667.0
2016-01-26 14:10:00,79.09,79.1,79.08,79.1,28415.0,61.6858,61.6936,61.678,61.6936,28415.0
2016-01-26 14:20:00,79.1,79.1,79.08,79.09,9972.0,61.6936,61.6936,61.678,61.6858,9972.0
2016-01-26 14:30:00,79.08,79.1,79.08,79.09,32060.0,61.678,61.6936,61.678,61.6858,32060.0
2016-01-26 14:40:00,79.1,79.1,79.09,79.1,9399.0,61.6936,61.6936,61.6858,61.6936,9399.0
2016-01-26 14:50:00,79.1,79.11,79.06,79.06,271342.0,61.6936,61.7014,61.6624,61.6624,271342.0
2016-01-26 15:00:00,79.06,79.09,79.06,79.08,17324.0,61.6624,61.6858,61.6624,61.678,17324.0
2016-01-26 15:10:00,79.08,79.08,79.04,79.04,43280.0,61.678,61.678,61.6468,61.6468,43280.0
2016-01-26 15:20:00,79.05,79.07,79.04,79.07,44204.0,61.6546,61.6702,61.6468,61.6702,44204.0
2016-01-26 15:30:00,79.07,79.07,79.06,79.07,64067.0,61.6702,61.6702,61.6624,61.6702,64067.0
2016-01-26 15:40:00,79.07,79.07,79.06,79.06,9533.0,61.6702,61.6702,61.6624,61.6624,9533.0
2016-01-26 15:50:00,79.07,79.07,79.05,79.05,76942.0,61.6702,61.6702,61.6546,61.6546,76942.0
2016-01-27 09:30:00,79.0,79.02,78.99,79.01,21330.0,61.6156,61.6312,61.6078,61.6234,21330.0
2016-01-27 09:40:00,79.01,79.01,78.98,78.99,18213.0,61.6234,61.6234,61.6,61.6078,18213.0
2016-01-27 09:50:00,79.0,79.01,78.98,79.0,44567.0,61.6156,61.6234,61.6,61.6156,44567.0
2016-01-27 10:00:00,79.01,79.01,78.99,79.0,8206.0,61.6234,61.6234,61.6078,61.6156,8206.0
2016-01-27 10:10:00,79.0,79.0,78.99,79.0,4291.0,61.6156,61.6156,61.6078,61.6156,4291.0
2016-01-27 10:20:00,79.0,79.01,78.99,78.99,15403.0,61.6156,61.6234,61.6078,61.6078,15403.0
2016-01-27 10:30:00,79.01,79.01,78.99,79.0,13190.0,61.6234,61.6234,61.6078,61.6156,13190.0
2016-01-27 10:40:00,79.0,79.0,78.98,78.98,12936.0,61.6156,61.6156,61.6,61.6,12936.0
2016-01-27 10:50:00,78.99,78.99,78.98,78.99,8927.0,61.6078,61.6078,61.6,61.6078,8927.0
2016-01-27 11:00:00,78.99,78.99,78.98,78.99,12898.0,61.6078,61.6078,61.6,61.6078,12898.0
2016-01-27 11:10:00,78.99,79.0,78.98,79.0,62957.0,61.6078,61.6156,61.6,61.6156,62957.0
2016-01-27 11:20:00,79.01,79.01,78.99,79.0,16866.0,61.6234,61.6234,61.6078,61.6156,16866.0
2016-01-27 11:30:00,79.01,79.01,79.0,79.01,16227.0,61.6234,61.6234,61.6156,61.6234,16227.0
2016-01-27 11:40:00,79.01,79.01,79.0,79.01,5992.0,61.6234,61.6234,61.6156,61.6234,5992.0
2016-01-27 11:50:00,79.01,79.01,79.0,79.01,11464.0,61.6234,61.6234,61.6156,61.6234,11464.0
2016-01-27 12:00:00,79.01,79.02,79.0,79.02,16140.0,61.6234,61.6312,61.6156,61.6312,16140.0
2016-01-27 12:10:00,79.01,79.02,79.01,79.02,4535.0,61.6234,61.6312,61.6234,61.6312,4535.0
2016-01-27 12:20:00,79.02,79.02,79.01,79.02,17601.0,61.6312,61.6312,61.6234,61.6312,17601.0
2016-01-27 12:30:00,79.02,79.02,79.01,79.02,9957.0,61.6312,61.6312,61.6234,61.6312,9957.0
2016-01-27 12:40:00,79.02,79.02,79.0,79.01,12160.0,61.6312,61.6312,61.6156,61.6234,12160.0
2016-01-27 12:50:00,79.0,79.01,79.0,79.01,5732.0,61.6156,61.6234,61.6156,61.6234,5732.0
2016-01-27 13:00:00,79.0,79.01,78.99,79.0,34634.0,61.6156,61.6234,61.6078,61.6156,34634.0
2016-01-27 13:10:00,79.01,79.01,79.0,79.0,15716.0,61.6234,61.6234,61.6156,61.6156,15716.0
2016-01-27 13:20:00,79.01,79.02,79.0,79.02,40469.0,61.6234,61.6312,61.6156,61.6312,40469.0
2016-01-27 13:30:00,79.02,79.02,79.01,79.01,23935.0,61.6312,61.6312,61.6234,61.6234,23935.0
2016-01-27 13:40:00,79.02,79.02,79.0,79.01,9355.0,61.6312,61.6312,61.6156,61.6234,9355.0
2016-01-27 13:50:00,79.02,79.02,78.98,78.98,11870.0,61.6312,61.6312,61.6,61.6,11870.0
2016-01-27 14:00:00,78.99,79.03,78.99,78.99,15790.0,61.6078,61.639,61.6078,61.6078,15790.0
2016-01-27 14:10:00,79.01,79.02,78.99,79.01,19994.0,61.6234,61.6312,61.6078,61.6234,19994.0
2016-01-27 14:20:00,79.0,79.02,78.99,79.02,17889.0,61.6156,61.6312,61.6078,61.6312,17889.0
2016-01-27 14:30:00,79.02,79.05,79.01,79.03,17353.0,61.6312,61.6546,61.6234,61.639,17353.0
2016-01-27 14:40:00,79.03,79.04,79.01,79.03,8018.0,61.639,61.6468,61.6234,61.639,8018.0
2016-01-27 14:50:00,79.03,79.1,79.03,79.09,53190.0,61.639,61.6936,61.639,61.6858,53190.0
2016-01-27 15:00:00,79.09,79.09,79.05,79.07,47745.0,61.6858,61.6858,61.6546,61.6702,47745.0
2016-01-27 15:10:00,79.06,79.07,79.04,79.04,178799.0,61.6624,61.6702,61.6468,61.6468,178799.0
2016-01-27 15:20:00,79.05,79.06,79.03,79.04,33672.0,61.6546,61.6624,61.639,61.6468,33672.0
2016-01-27 15:30:00,79.04,79.04,78.98,79.04,23374.0,61.6468,61.6468,61.6,61.6468,23374.0
2016-01-27 15:40:00,79.03,79.06,78.99,79.01,121649.0,61.639,61.6624,61.6078,61.6234,121649.0
2016-01-27 15:50:00,79.02,79.03,79.01,79.01,47045.0,61.6312,61.639,61.6234,61.6234,47045.0
2016-01-28 09:30:00,79.0,79.06,79.0,79.05,19084.0,61.6156,61.6624,61.6156,61.6546,19084.0
2016-01-28 09:40:00,79.05,79.05,79.01,79.05,8001.0,61.6546,61.6546,61.6234,61.6546,8001.0
2016-01-28 09:50:00,79.02,79.05,79.02,79.04,18822.0,61.6312,61.6546,61.6312,61.6468,18822.0
2016-01-28 10:00:00,79.04,79.06,79.03,79.06,15735.0,61.6468,61.6624,61.639,61.6624,15735.0
2016-01-28 10:10:00,79.06,79.06,79.05,79.06,9777.0,61.6624,61.6624,61.6546,61.6624,9777.0
2016-01-28 10:20:00,79.06,79.07,79.02,79.06,239517.0,61.6624,61.6702,61.6312,61.6624,239517.0
2016-01-28 10:30:00,79.06,79.07,79.04,79.06,7493.0,61.6624,61.6702,61.6468,61.6624,7493.0
2016-01-28 10:40:00,79.06,79.06,79.0,79.04,95133.0,61.6624,61.6624,61.6156,61.6468,95133.0
2016-01-28 10:50:00,79.03,79.04,79.0,79.01,107969.0,61.639,61.6468,61.6156,61.6234,107969.0
2016-01-28 11:00:00,79.01,79.03,79.0,79.02,27402.0,61.6234,61.639,61.6156,61.6312,27402.0
2016-01-28 11:10:00,79.02,79.03,79.01,79.03,18752.0,61.6312,61.639,61.6234,61.639,18752.0
2016-01-28 11:20:00,79.03,79.04,79.01,79.03,28247.0,61.639,61.6468,61.6234,61.639,28247.0
2016-01-28 11:30:00,79.03,79.04,79.02,79.03,15717.0,61.639,61.6468,61.6312,61.639,15717.0
2016-01-28 11:40:00,79.03,79.04,79.01,79.04,15746.0,61.639,61.6468,61.6234,61.6468,15746.0
2016-01-28 11:50:00,79.04,79.04,79.02,79.03,17953.0,61.6468,61.6468,61.6312,61.639,17953.0
2016-01-28 12:00:00,79.03,79.03,79.02,79.03,12115.0,61.639,61.639,61.6312,61.639,12115.0
2016-01-28 12:10:00,79.03,79.03,79.0,79.01,14155.0,61.639,61.639,61.6156,61.6234,14155.0
2016-01-28 12:20:00,79.0,79.01,78.99,79.01,4592.0,61.6156,61.6234,61.6078,61.6234,4592.0
2016-01-28 12:30:00,79.01,79.01,78.99,79.01,4158.0,61.6234,61.6234,61.6078,61.6234,4158.0
2016-01-28 12:40:00,79.01,79.03,79.01,79.03,16023.0,61.6234,61.639,61.6234,61.639,16023.0
2016-01-28 12:50:00,79.03,79.04,79.02,79.03,31327.0,61.639,61.6468,61.6312,61.639,31327.0
2016-01-28 13:00:00,79.02,79.05,79.02,79.05,8963.0,61.6312,61.6546,61.6312,61.6546,8963.0
2016-01-28 13:10:00,79.05,79.05,79.03,79.04,16746.0,61.6546,61.6546,61.639,61.6468,16746.0
2016-01-28 13:20:00,79.04,79.06,79.03,79.06,25306.0,61.6468,61.6624,61.639,61.6624,25306.0
2016-01-28 13:30:00,79.06,79.06,79.05,79.06,9396.0,61.6624,61.6624,61.6546,61.6624,9396.0
2016-01-28 13:40:00,79.06,79.06,79.05,79.06,8300.0,61.6624,61.6624,61.6546,61.6624,8300.0
2016-01-28 13:50:00,79.05,79.07,79.05,79.06,26975.0,61.6546,61.6702,61.6546,61.6624,26975.0
2016-01-28 14:00:00,79.06,79.06,79.05,79.06,4591.0,61.6624,61.6624,61.6546,61.6624,4591.0
2016-01-28 14:10:00,79.05,79.06,79.05,79.06,8007.0,61.6546,61.6624,61.6546,61.6624,8007.0
2016-01-28 14:20:00,79.06,79.07,79.05,79.05,21395.0,61.6624,61.6702,61.6546,61.6546,21395.0
2016-01-28 14:30:00,79.04,79.06,79.04,79.05,17388.0,61.6468,61.6624,61.6468,61.6546,17388.0
2016-01-28 14:40:00,79.05,79.06,79.04,79.05,34681.0,61.6546,61.6624,61.6468,61.6546,34681.0
2016-01-28 14:50:00,79.06,79.07,79.04,79.05,19196.0,61.6624,61.6702,61.6468,61.6546,19196.0
2016-01-28 15:00:00,79.06,79.06,79.03,79.05,23622.0,61.6624,61.6624,61.639,61.6546,23622.0
2016-01-28 15:10:00,79.05,79.05,79.01,79.05,160942.0,61.6546,61.6546,61.6234,61.6546,160942.0
2016-01-28 15:20:00,79.05,79.05,79.04,79.05,7411.0,61.6546,61.6546,61.6468,61.6546,7411.0
2016-01-28 15:30:00,79.05,79.07,79.04,79.06,43212.0,61.6546,61.6702,61.6468,61.6624,43212.0
2016-01-28 15:40:00,79.06,79.07,79.05,79.05,39262.0,61.6624,61.6702,61.6546,61.6546,39262.0
2016-01-28 15:50:00,79.06,79.07,79.04,79.04,51126.0,61.6624,61.6702,61.6468,61.6468,51126.0
2016-01-29 09:30:00,79.15,79.15,79.08,79.15,31547.0,61.7326,61.7326,61.678,61.7326,31547.0
2016-01-29 09:40:00,79.15,79.17,79.1,79.11,10103.0,61.7326,61.7482,61.6936,61.7014,10103.0
2016-01-29 09:50:00,79.16,79.17,79.11,79.13,13562.0,61.7404,61.7482,61.7014,61.717,13562.0
2016-01-29 10:00:00,79.12,79.14,79.08,79.13,33583.0,61.7092,61.7248,61.678,61.717,33583.0
2016-01-29 10:10:00,79.13,79.13,79.11,79.12,15770.0,61.717,61.717,61.7014,61.7092,15770.0
2016-01-29 10:20:00,79.12,79.14,79.1,79.11,15551.0,61.7092,61.7248,61.6936,61.7014,15551.0
2016-01-29 10:30:00,79.12,79.13,79.1,79.11,21044.0,61.7092,61.717,61.6936,61.7014,21044.0
2016-01-29 10:40:00,79.11,79.13,79.11,79.12,16960.0,61.7014,61.717,61.7014,61.7092,16960.0
2016-01-29 10:50:00,79.12,79.12,79.11,79.12,39855.0,61.7092,61.7092,61.7014,61.7092,39855.0
2016-01-29 11:00:00,79.11,79.12,79.11,79.12,10247.0,61.7014,61.7092,61.7014,61.7092,10247.0
2016-01-29 11:10:00,79.12,79.14,79.11,79.13,25057.0,61.7092,61.7248,61.7014,61.717,25057.0
2016-01-29 11:20:00,79.12,79.13,79.12,79.12,11894.0,61.7092,61.717,61.7092,61.7092,11894.0
2016-01-29 11:30:00,79.13,79.13,79.12,79.13,9834.0,61.717,61.717,61.7092,61.717,9834.0
2016-01-29 11:40:00,79.12,79.14,79.12,79.14,30022.0,61.7092,61.7248,61.7092,61.7248,30022.0
2016-01-29 11:50:00,79.14,79.14,79.13,79.13,20925.0,61.7248,61.7248,61.717,61.717,20925.0
2016-01-29 12:00:00,79.14,79.15,79.13,79.15,24830.0,61.7248,61.7326,61.717,61.7326,24830.0
2016-01-29 12:10:00,79.15,79.15,79.14,79.15,22219.0,61.7326,61.7326,61.7248,61.7326,22219.0
2016-01-29 12:20:00,79.15,79.16,79.14,79.15,28232.0,61.7326,61.7404,61.7248,61.7326,28232.0
2016-01-29 12:30:00,79.16,79.16,79.12,79.14,39038.0,61.7404,61.7404,61.7092,61.7248,39038.0
2016-01-29 12:40:00,79.15,79.16,79.14,79.15,65318.0,61.7326,61.7404,61.7248,61.7326,65318.0
2016-01-29 12:50:00,79.14,79.17,79.14,79.15,59542.0,61.7248,61.7482,61.7248,61.7326,59542.0
2016-01-29 13:00:00,79.16,79.16,79.15,79.16,11803.0,61.7404,61.7404,61.7326,61.7404,11803.0
2016-01-29 13:10:00,79.15,79.16,79.15,79.16,9895.0,61.7326,61.7404,61.7326,61.7404,9895.0
2016-01-29 13:20:00,79.16,79.17,79.15,79.16,13908.0,61.7404,61.7482,61.7326,61.7404,13908.0
2016-01-29 13:30:00,79.16,79.16,79.15,79.16,11385.0,61.7404,61.7404,61.7326,61.7404,11385.0
2016-01-29 13:40:00,79.16,79.17,79.13,79.15,44822.0,61.7404,61.7482,61.717,61.7326,44822.0
2016-01-29 13:50:00,79.16,79.16,79.15,79.15,12819.0,61.7404,61.7404,61.7326,61.7326,12819.0
2016-01-29 14:00:00,79.16,79.16,79.14,79.15,16642.0,61.7404,61.7404,61.7248,61.7326,16642.0
2016-01-29 14:10:00,79.14,79.15,79.14,79.15,5645.0,61.7248,61.7326,61.7248,61.7326,5645.0
2016-01-29 14:20:00,79.14,79.15,79.14,79.15,7200.0,61.7248,61.7326,61.7248,61.7326,7200.0
2016-01-29 14:30:00,79.14,79.17,79.14,79.17,11747.0,61.7248,61.7482,61.7248,61.7482,11747.0
2016-01-29 14:40:00,79.17,79.19,79.16,79.19,55086.0,61.7482,61.7638,61.7404,61.7638,55086.0
2016-01-29 14:50:00,79.19,79.21,79.18,79.21,38508.0,61.7638,61.7794,61.756,61.7794,38508.0
2016-01-29 15:00:00,79.21,79.21,79.18,79.18,27082.0,61.7794,61.7794,61.756,61.756,27082.0
2016-01-29 15:10:00,79.18,79.2,79.17,79.19,110778.0,61.756,61.7716,61.7482,61.7638,110778.0
2016-01-29 15:20:00,79.19,79.2,79.18,79.18,49023.0,61.7638,61.7716,61.756,61.756,49023.0
2016-01-29 15:30:00,79.18,79.19,79.18,79.19,18274.0,61.756,61.7638,61.756,61.7638,18274.0
2016-01-29 15:40:00,79.19,79.2,79.18,79.2,25308.0,61.7638,61.7716,61.756,61.7716,25308.0
2016-01-29 15:50:00,79.2,79.21,79.16,79.16,90592.0,61.7716,61.7794,61.7404,61.7404,90592.0
2016-02-01 09:30:00,79.07,79.07,79.01,79.01,61808.0,61.7569,61.7569,61.71,61.71,61808.0
2016-02-01 09:40:00,79.0,79.01,78.99,78.99,37660.0,61.7022,61.71,61.6944,61.6944,37660.0
2016-02-01 09:50:00,78.99,79.04,78.98,79.04,21358.0,61.6944,61.7334,61.6866,61.7334,21358.0
2016-02-01 10:00:00,79.04,79.04,79.0,79.02,11482.0,61.7334,61.7334,61.7022,61.7178,11482.0
2016-02-01 10:10:00,79.01,79.02,79.0,79.01,77477.0,61.71,61.7178,61.7022,61.71,77477.0
2016-02-01 10:20:00,79.01,79.02,79.0,79.0,9102.0,61.71,61.7178,61.7022,61.7022,9102.0
2016-02-01 10:30:00,79.01,79.01,78.99,78.99,20388.0,61.71,61.71,61.6944,61.6944,20388.0
2016-02-01 10:40:00,79.0,79.0,78.98,78.98,13391.0,61.7022,61.7022,61.6866,61.6866,13391.0
2016-02-01 10:50:00,78.98,78.99,78.95,78.95,23268.0,61.6866,61.6944,61.6631,61.6631,23268.0
2016-02-01 11:00:00,78.96,78.98,78.95,78.98,5458.0,61.671,61.6866,61.6631,61.6866,5458.0
2016-02-01 11:10:00,78.98,79.0,78.94,78.94,17926.0,61.6866,61.7022,61.6553,61.6553,17926.0
2016-02-01 11:20:00,78.95,78.96,78.94,78.96,4744.0,61.6631,61.671,61.6553,61.671,4744.0
2016-02-01 11:30:00,78.96,78.96,78.94,78.95,21958.0,61.671,61.671,61.6553,61.6631,21958.0
2016-02-01 11:40:00,78.94,78.97,78.94,78.94,44688.0,61.6553,61.6788,61.6553,61.6553,44688.0
2016-02-01 11:50:00,78.95,78.97,78.94,78.96,25993.0,61.6631,61.6788,61.6553,61.671,25993.0
2016-02-01 12:00:00,78.94,78.95,78.94,78.95,11409.0,61.6553,61.6631,61.6553,61.6631,11409.0
2016-02-01 12:10:00,78.94,78.95,78.94,78.94,13191.0,61.6553,61.6631,61.6553,61.6553,13191.0
2016-02-01 12:20:00,78.95,78.98,78.92,78.97,54630.0,61.6631,61.6866,61.6397,61.6788,54630.0
2016-02-01 12:30:00,78.98,78.98,78.92,78.96,57665.0,61.6866,61.6866,61.6397,61.671,57665.0
2016-02-01 12:40:00,78.96,78.98,78.93,78.94,79929.0,61.671,61.6866,61.6475,61.6553,79929.0
2016-02-01 12:50:00,78.94,78.96,78.93,78.96,7601.0,61.6553,61.671,61.6475,61.671,7601.0
2016-02-01 13:00:00,78.95,78.96,78.94,78.96,9950.0,61.6631,61.671,61.6553,61.671,9950.0
2016-02-01 13:10:00,78.96,78.96,78.94,78.95,20524.0,61.671,61.671,61.6553,61.6631,20524.0
2016-02-01 13:20:00,78.95,78.96,78.94,78.95,13115.0,61.6631,61.671,61.6553,61.6631,13115.0
2016-02-01 13:30:00,78.94,78.95,78.94,78.95,16831.0,61.6553,61.6631,61.6553,61.6631,16831.0
2016-02-01 13:40:00,78.95,78.95,78.91,78.95,134939.0,61.6631,61.6631,61.6319,61.6631,134939.0
2016-02-01 13:50:00,78.94,78.94,78.92,78.93,227761.0,61.6553,61.6553,61.6397,61.6475,227761.0
2016-02-01 14:00:00,78.93,78.93,78.9,78.9,13963.0,61.6475,61.6475,61.6241,61.6241,13963.0
2016-02-01 14:10:00,78.9,78.91,78.9,78.9,19767.0,61.6241,61.6319,61.6241,61.6241,19767.0
2016-02-01 14:20:00,78.91,78.91,78.89,78.9,36883.0,61.6319,61.6319,61.6163,61.6241,36883.0
2016-02-01 14:30:00,78.89,78.91,78.88,78.88,43391.0,61.6163,61.6319,61.6085,61.6085,43391.0
2016-02-01 14:40:00,78.88,78.89,78.87,78.88,19292.0,61.6085,61.6163,61.6007,61.6085,19292.0
2016-02-01 14:50:00,78.88,78.89,78.87,78.89,13606.0,61.6085,61.6163,61.6007,61.6163,13606.0
2016-02-01 15:00:00,78.89,78.9,78.88,78.88,62067.0,61.6163,61.6241,61.6085,61.6085,62067.0
2016-02-01 15:10:00,78.89,78.9,78.88,78.9,27022.0,61.6163,61.6241,61.6085,61.6241,27022.0
2016-02-01 15:20:00,78.9,78.9,78.89,78.9,23971.0,61.6241,61.6241,61.6163,61.6241,23971.0
2016-02-01 15:30:00,78.9,78.94,78.89,78.93,33953.0,61.6241,61.6553,61.6163,61.6475,33953.0
2016-02-01 15:40:00,78.92,78.93,78.89,78.9,28014.0,61.6397,61.6475,61.6163,61.6241,28014.0
2016-02-01 15:50:00,78.91,78.95,78.9,78.93,229601.0,61.6319,61.6631,61.6241,61.6475,229601.0
2016-02-02 09:30:00,79.0,79.03,78.98,79.01,19680.0,61.7022,61.7256,61.6866,61.71,19680.0
2016-02-02 09:40:00,79.01,79.01,78.97,78.99,127781.0,61.71,61.71,61.6788,61.6944,127781.0
2016-02-02 09:50:00,79.0,79.01,78.99,78.99,4466.0,61.7022,61.71,61.6944,61.6944,4466.0
2016-02-02 10:00:00,78.99,79.0,78.98,78.98,6328.0,61.6944,61.7022,61.6866,61.6866,6328.0
2016-02-02 10:10:00,79.0,79.0,78.97,78.97,9963.0,61.7022,61.7022,61.6788,61.6788,9963.0
2016-02-02 10:20:00,78.97,78.99,78.96,78.97,11992.0,61.6788,61.6944,61.671,61.6788,11992.0
2016-02-02 10:30:00,78.97,78.99,78.97,78.98,6114.0,61.6788,61.6944,61.6788,61.6866,6114.0
2016-02-02 10:40:00,78.97,78.99,78.97,78.98,4682.0,61.6788,61.6944,61.6788,61.6866,4682.0
2016-02-02 10:50:00,78.98,78.98,78.97,78.97,3235.0,61.6866,61.6866,61.6788,61.6788,3235.0
2016-02-02 11:00:00,78.97,78.98,78.97,78.97,15636.0,61.6788,61.6866,61.6788,61.6788,15636.0
2016-02-02 11:10:00,78.97,78.98,78.97,78.98,2988.0,61.6788,61.6866,61.6788,61.6866,2988.0
2016-02-02 11:20:00,78.98,78.98,78.97,78.98,6867.0,61.6866,61.6866,61.6788,61.6866,6867.0
2016-02-02 11:30:00,78.98,79.01,78.97,79.01,38779.0,61.6866,61.71,61.6788,61.71,38779.0
2016-02-02 11:40:00,79.01,79.01,78.98,78.99,5157.0,61.71,61.71,61.6866,61.6944,5157.0
2016-02-02 11:50:00,78.99,79.0,78.98,78.98,5479.0,61.6944,61.7022,61.6866,61.6866,5479.0
2016-02-02 12:00:00,78.99,78.99,78.98,78.99,9173.0,61.6944,61.6944,61.6866,61.6944,9173.0
2016-02-02 12:10:00,78.99,79.01,78.99,79.01,12747.0,61.6944,61.71,61.6944,61.71,12747.0
2016-02-02 12:20:00,79.0,79.01,78.99,79.0,3563.0,61.7022,61.71,61.6944,61.7022,3563.0
2016-02-02 12:30:00,78.99,79.0,78.99,79.0,60481.0,61.6944,61.7022,61.6944,61.7022,60481.0
2016-02-02 12:40:00,78.99,79.0,78.98,79.0,16156.0,61.6944,61.7022,61.6866,61.7022,16156.0
2016-02-02 12:50:00,78.99,79.01,78.98,79.0,6972.0,61.6944,61.71,61.6866,61.7022,6972.0
2016-02-02 13:00:00,79.0,79.01,78.97,78.97,41777.0,61.7022,61.71,61.6788,61.6788,41777.0
2016-02-02 13:10:00,78.97,78.98,78.95,78.95,18670.0,61.6788,61.6866,61.6631,61.6631,18670.0
2016-02-02 13:20:00,78.95,78.96,78.95,78.95,36263.0,61.6631,61.671,61.6631,61.6631,36263.0
2016-02-02 13:30:00,78.95,78.98,78.95,78.97,18132.0,61.6631,61.6866,61.6631,61.6788,18132.0
2016-02-02 13:40:00,78.98,78.98,78.97,78.97,6208.0,61.6866,61.6866,61.6788,61.6788,6208.0
2016-02-02 13:50:00,78.98,78.99,78.96,78.98,18317.0,61.6866,61.6944,61.671,61.6866,18317.0
2016-02-02 14:00:00,78.99,78.99,78.98,78.98,3938.0,61.6944,61.6944,61.6866,61.6866,3938.0
2016-02-02 14:10:00,78.98,78.99,78.97,78.97,41800.0,61.6866,61.6944,61.6788,61.6788,41800.0
2016-02-02 14:20:00,78.98,78.98,78.97,78.98,22270.0,61.6866,61.6866,61.6788,61.6866,22270.0
2016-02-02 14:30:00,78.97,78.98,78.96,78.96,31565.0,61.6788,61.6866,61.671,61.671,31565.0
2016-02-02 14:40:00,78.96,78.98,78.96,78.98,16617.0,61.671,61.6866,61.671,61.6866,16617.0
2016-02-02 14:50:00,78.98,78.99,78.97,78.99,22221.0,61.6866,61.6944,61.6788,61.6944,22221.0
2016-02-02 15:00:00,79.01,79.02,79.0,79.01,41509.0,61.71,61.7178,61.7022,61.71,41509.0
2016-02-02 15:10:00,79.01,79.02,78.99,79.01,11767.0,61.71,61.7178,61.6944,61.71,11767.0
2016-02-02 15:20:00,79.01,79.03,79.0,79.0,36774.0,61.71,61.7256,61.7022,61.7022,36774.0
2016-02-02 15:30:00,79.0,79.04,79.0,79.04,31587.0,61.7022,61.7334,61.7022,61.7334,31587.0
2016-02-02 15:40:00,79.04,79.04,79.01,79.02,52059.0,61.7334,61.7334,61.71,61.7178,52059.0
2016-02-02 15:50:00,79.03,79.05,79.02,79.03,171423.0,61.7256,61.7412,61.7178,61.7256,171423.0
2016-02-03 09:30:00,79.03,79.06,79.01,79.04,22826.0,61.7256,61.7491,61.71,61.7334,22826.0
2016-02-03 09:40:00,79.05,79.07,79.03,79.05,12600.0,61.7412,61.7569,61.7256,61.7412,12600.0
2016-02-03 09:50:00,79.07,79.07,79.04,79.05,18405.0,61.7569,61.7569,61.7334,61.7412,18405.0
2016-02-03 10:00:00,79.04,79.09,79.04,79.08,11005.0,61.7334,61.7725,61.7334,61.7647,11005.0
2016-02-03 10:10:00,79.08,79.1,79.08,79.1,26432.0,61.7647,61.7803,61.7647,61.7803,26432.0
2016-02-03 10:20:00,79.09,79.11,79.07,79.08,47029.0,61.7725,61.7881,61.7569,61.7647,47029.0
2016-02-03 10:30:00,79.09,79.12,79.08,79.08,117076.0,61.7725,61.7959,61.7647,61.7647,117076.0
2016-02-03 10:40:00,79.08,79.09,79.05,79.06,64543.0,61.7647,61.7725,61.7412,61.7491,64543.0
2016-02-03 10:50:00,79.06,79.07,79.04,79.04,34548.0,61.7491,61.7569,61.7334,61.7334,34548.0
2016-02-03 11:00:00,79.04,79.05,79.03,79.03,11137.0,61.7334,61.7412,61.7256,61.7256,11137.0
2016-02-03 11:10:00,79.03,79.04,79.02,79.04,85590.0,61.7256,61.7334,61.7178,61.7334,85590.0
2016-02-03 11:20:00,79.03,79.06,79.03,79.05,18462.0,61.7256,61.7491,61.7256,61.7412,18462.0
2016-02-03 11:30:00,79.05,79.05,79.01,79.01,106503.0,61.7412,61.7412,61.71,61.71,106503.0
2016-02-03 11:40:00,79.02,79.02,79.0,79.01,51512.0,61.7178,61.7178,61.7022,61.71,51512.0
2016-02-03 11:50:00,79.01,79.03,79.0,79.03,7917.0,61.71,61.7256,61.7022,61.7256,7917.0
2016-02-03 12:00:00,79.02,79.03,79.02,79.02,5205.0,61.7178,61.7256,61.7178,61.7178,5205.0
2016-02-03 12:10:00,79.03,79.03,79.02,79.02,5871.0,61.7256,61.7256,61.7178,61.7178,5871.0
2016-02-03 12:20:00,79.02,79.03,79.01,79.01,21500.0,61.7178,61.7256,61.71,61.71,21500.0
2016-02-03 12:30:00,79.01,79.03,79.01,79.02,19052.0,61.71,61.7256,61.71,61.7178,19052.0
2016-02-03 12:40:00,79.02,79.03,79.02,79.03,10315.0,61.7178,61.7256,61.7178,61.7256,10315.0
2016-02-03 12:50:00,79.03,79.03,79.01,79.01,15746.0,61.7256,61.7256,61.71,61.71,15746.0
2016-02-03 13:00:00,79.01,79.02,79.01,79.01,13418.0,61.71,61.7178,61.71,61.71,13418.0
2016-02-03 13:10:00,79.01,79.02,79.0,79.01,10760.0,61.71,61.7178,61.7022,61.71,10760.0
2016-02-03 13:20:00,79.01,79.02,79.0,79.01,17385.0,61.71,61.7178,61.7022,61.71,17385.0
2016-02-03 13:30:00,79.01,79.03,79.0,79.01,18822.0,61.71,61.7256,61.7022,61.71,18822.0
2016-02-03 13:40:00,79.02,79.04,79.01,79.03,29760.0,61.7178,61.7334,61.71,61.7256,29760.0
2016-02-03 13:50:00,79.03,79.05,79.03,79.03,17653.0,61.7256,61.7412,61.7256,61.7256,17653.0
2016-02-03 14:00:00,79.04,79.05,79.03,79.04,4036.0,61.7334,61.7412,61.7256,61.7334,4036.0
2016-02-03 14:10:00,79.04,79.04,79.0,79.04,248247.0,61.7334,61.7334,61.7022,61.7334,248247.0
2016-02-03 14:20:00,79.03,79.03,79.0,79.01,23798.0,61.7256,61.7256,61.7022,61.71,23798.0
2016-02-03 14:30:00,79.01,79.01,79.0,79.01,14687.0,61.71,61.71,61.7022,61.71,14687.0
2016-02-03 14:40:00,79.01,79.01,78.99,78.99,171905.0,61.71,61.71,61.6944,61.6944,171905.0
2016-02-03 14:50:00,78.99,79.0,78.98,78.99,25943.0,61.6944,61.7022,61.6866,61.6944,25943.0
2016-02-03 15:00:00,78.99,79.0,78.98,78.98,45950.0,61.6944,61.7022,61.6866,61.6866,45950.0
2016-02-03 15:10:00,79.0,79.0,78.98,79.0,10446.0,61.7022,61.7022,61.6866,61.7022,10446.0
2016-02-03 15:20:00,78.99,79.0,78.98,78.98,14786.0,61.6944,61.7022,61.6866,61.6866,14786.0
2016-02-03 15:30:00,78.99,78.99,78.97,78.98,41864.0,61.6944,61.6944,61.6788,61.6866,41864.0
2016-02-03 15:40:00,78.99,78.99,78.95,78.97,71709.0,61.6944,61.6944,61.6631,61.6788,71709.0
2016-02-03 15:50:00,78.98,79.04,78.97,79.02,203695.0,61.6866,61.7334,61.6788,61.7178,203695.0
2016-02-04 09:30:00,79.0,79.04,79.0,79.03,15474.0,61.7022,61.7334,61.7022,61.7256,15474.0
2016-02-04 09:40:00,79.03,79.04,79.02,79.03,4804.0,61.7256,61.7334,61.7178,61.7256,4804.0
2016-02-04 09:50:00,79.02,79.04,79.02,79.04,3804.0,61.7178,61.7334,61.7178,61.7334,3804.0
2016-02-04 10:00:00,79.03,79.05,79.02,79.05,10446.0,61.7256,61.7412,61.7178,61.7412,10446.0
2016-02-04 10:10:00,79.03,79.05,79.0,79.0,11811.0,61.7256,61.7412,61.7022,61.7022,11811.0
2016-02-04 10:20:00,79.01,79.03,78.99,79.02,18331.0,61.71,61.7256,61.6944,61.7178,18331.0
2016-02-04 10:30:00,79.02,79.02,78.99,78.99,8612.0,61.7178,61.7178,61.6944,61.6944,8612.0
2016-02-04 10:40:00,79.01,79.01,78.99,79.0,6766.0,61.71,61.71,61.6944,61.7022,6766.0
2016-02-04 10:50:00,79.01,79.01,79.0,79.0,5448.0,61.71,61.71,61.7022,61.7022,5448.0
2016-02-04 11:00:00,79.0,79.02,78.99,79.02,13633.0,61.7022,61.7178,61.6944,61.7178,13633.0
2016-02-04 11:10:00,79.01,79.02,79.01,79.02,7563.0,61.71,61.7178,61.71,61.7178,7563.0
2016-02-04 11:20:00,79.01,79.02,79.01,79.02,5524.0,61.71,61.7178,61.71,61.7178,5524.0
2016-02-04 11:30:00,79.01,79.02,79.01,79.02,15218.0,61.71,61.7178,61.71,61.7178,15218.0
2016-02-04 11:40:00,79.01,79.02,79.01,79.01,12012.0,61.71,61.7178,61.71,61.71,12012.0
2016-02-04 11:50:00,79.01,79.02,78.99,79.0,11710.0,61.71,61.7178,61.6944,61.7022,11710.0
2016-02-04 12:00:00,79.0,79.02,78.99,78.99,5897.0,61.7022,61.7178,61.6944,61.6944,5897.0
2016-02-04 12:10:00,79.0,79.03,78.98,79.02,5254.0,61.7022,61.7256,61.6866,61.7178,5254.0
2016-02-04 12:20:00,79.02,79.03,79.01,79.02,2120.0,61.7178,61.7256,61.71,61.7178,2120.0
2016-02-04 12:30:00,79.02,79.02,79.01,79.01,5838.0,61.7178,61.7178,61.71,61.71,5838.0
2016-02-04 12:40:00,79.02,79.02,78.99,79.01,8721.0,61.7178,61.7178,61.6944,61.71,8721.0
2016-02-04 12:50:00,79.01,79.02,78.98,79.01,64850.0,61.71,61.7178,61.6866,61.71,64850.0
2016-02-04 13:00:00,79.02,79.02,79.0,79.01,8186.0,61.7178,61.7178,61.7022,61.71,8186.0
2016-02-04 13:10:00,79.01,79.02,78.98,79.01,36359.0,61.71,61.7178,61.6866,61.71,36359.0
2016-02-04 13:20:00,79.01,79.02,79.0,79.0,12289.0,61.71,61.7178,61.7022,61.7022,12289.0
2016-02-04 13:30:00,79.01,79.01,78.99,79.0,17914.0,61.71,61.71,61.6944,61.7022,17914.0
2016-02-04 13:40:00,79.01,79.01,79.0,79.01,13570.0,61.71,61.71,61.7022,61.71,13570.0
2016-02-04 13:50:00,79.01,79.01,79.0,79.0,13306.0,61.71,61.71,61.7022,61.7022,13306.0
2016-02-04 14:00:00,79.0,79.01,78.99,79.0,8788.0,61.7022,61.71,61.6944,61.7022,8788.0
2016-02-04 14:10:00,79.0,79.0,78.99,78.99,11125.0,61.7022,61.7022,61.6944,61.6944,11125.0
2016-02-04 14:20:00,79.0,79.0,78.99,78.99,6038.0,61.7022,61.7022,61.6944,61.6944,6038.0
2016-02-04 14:30:00,79.0,79.0,78.98,78.98,192512.0,61.7022,61.7022,61.6866,61.6866,192512.0
2016-02-04 14:40:00,78.98,78.99,78.96,78.98,39317.0,61.6866,61.6944,61.671,61.6866,39317.0
2016-02-04 14:50:00,78.98,78.99,78.97,78.98,22849.0,61.6866,61.6944,61.6788,61.6866,22849.0
2016-02-04 15:00:00,78.98,79.0,78.98,78.99,33716.0,61.6866,61.7022,61.6866,61.6944,33716.0
2016-02-04 15:10:00,79.0,79.04,78.99,79.0,43812.0,61.7022,61.7334,61.6944,61.7022,43812.0
2016-02-04 15:20:00,79.01,79.04,79.0,79.03,50087.0,61.71,61.7334,61.7022,61.7256,50087.0
2016-02-04 15:30:00,79.03,79.05,79.01,79.02,71992.0,61.7256,61.7412,61.71,61.7178,71992.0
2016-02-04 15:40:00,79.02,79.05,79.02,79.04,37998.0,61.7178,61.7412,61.7178,61.7334,37998.0
2016-02-04 15:50:00,79.04,79.1,79.03,79.07,221238.0,61.7334,61.7803,61.7256,61.7569,221238.0
2016-02-05 09:30:00,79.03,79.05,79.0,79.02,21763.0,61.7256,61.7412,61.7022,61.7178,21763.0
2016-02-05 09:40:00,79.0,79.02,79.0,79.01,2775.0,61.7022,61.7178,61.7022,61.71,2775.0
2016-02-05 09:50:00,79.0,79.02,79.0,79.0,3159.0,61.7022,61.7178,61.7022,61.7022,3159.0
2016-02-05 10:00:00,79.0,79.02,78.98,79.01,8663.0,61.7022,61.7178,61.6866,61.71,8663.0
2016-02-05 10:10:00,79.0,79.01,78.99,79.0,5181.0,61.7022,61.71,61.6944,61.7022,5181.0
2016-02-05 10:20:00,79.0,79.02,78.99,79.02,5724.0,61.7022,61.7178,61.6944,61.7178,5724.0
2016-02-05 10:30:00,79.01,79.02,78.97,78.97,19265.0,61.71,61.7178,61.6788,61.6788,19265.0
2016-02-05 10:40:00,78.98,78.98,78.93,78.94,10899.0,61.6866,61.6866,61.6475,61.6553,10899.0
2016-02-05 10:50:00,78.94,78.97,78.93,78.96,7761.0,61.6553,61.6788,61.6475,61.671,7761.0
2016-02-05 11:00:00,78.95,78.98,78.95,78.98,10671.0,61.6631,61.6866,61.6631,61.6866,10671.0
2016-02-05 11:10:00,78.97,78.98,78.96,78.96,4314.0,61.6788,61.6866,61.671,61.671,4314.0
2016-02-05 11:20:00,78.97,78.97,78.95,78.96,32728.0,61.6788,61.6788,61.6631,61.671,32728.0
2016-02-05 11:30:00,78.96,78.96,78.95,78.96,10233.0,61.671,61.671,61.6631,61.671,10233.0
2016-02-05 11:40:00,78.96,78.96,78.95,78.96,5008.0,61.671,61.671,61.6631,61.671,5008.0
2016-02-05 11:50:00,78.96,78.98,78.94,78.95,15061.0,61.671,61.6866,61.6553,61.6631,15061.0
2016-02-05 12:00:00,78.96,78.96,78.95,78.95,12700.0,61.671,61.671,61.6631,61.6631,12700.0
2016-02-05 12:10:00,78.96,78.97,78.94,78.95,16528.0,61.671,61.6788,61.6553,61.6631,16528.0
2016-02-05 12:20:00,78.95,78.96,78.94,78.94,4089.0,61.6631,61.671,61.6553,61.6553,4089.0
2016-02-05 12:30:00,78.96,78.97,78.95,78.97,5578.0,61.671,61.6788,61.6631,61.6788,5578.0
2016-02-05 12:40:00,78.97,78.97,78.94,78.95,12181.0,61.6788,61.6788,61.6553,61.6631,12181.0
2016-02-05 12:50:00,78.95,78.99,78.94,78.98,22128.0,61.6631,61.6944,61.6553,61.6866,22128.0
2016-02-05 13:00:00,78.98,78.99,78.97,78.98,8096.0,61.6866,61.6944,61.6788,61.6866,8096.0
2016-02-05 13:10:00,78.99,79.0,78.98,79.0,11877.0,61.6944,61.7022,61.6866,61.7022,11877.0
2016-02-05 13:20:00,79.0,79.0,78.99,79.0,5491.0,61.7022,61.7022,61.6944,61.7022,5491.0
2016-02-05 13:30:00,79.0,79.01,78.99,79.01,21371.0,61.7022,61.71,61.6944,61.71,21371.0
2016-02-05 13:40:00,79.01,79.01,79.0,79.01,8521.0,61.71,61.71,61.7022,61.71,8521.0
2016-02-05 13:50:00,79.01,79.02,79.0,79.02,19239.0,61.71,61.7178,61.7022,61.7178,19239.0
2016-02-05 14:00:00,79.02,79.02,78.99,79.0,14412.0,61.7178,61.7178,61.6944,61.7022,14412.0
2016-02-05 14:10:00,78.99,79.03,78.98,79.03,7954.0,61.6944,61.7256,61.6866,61.7256,7954.0
2016-02-05 14:20:00,79.02,79.02,79.0,79.0,11103.0,61.7178,61.7178,61.7022,61.7022,11103.0
2016-02-05 14:30:00,79.0,79.03,79.0,79.01,11742.0,61.7022,61.7256,61.7022,61.71,11742.0
2016-02-05 14:40:00,79.02,79.02,79.01,79.01,18075.0,61.7178,61.7178,61.71,61.71,18075.0
2016-02-05 14:50:00,79.0,79.01,78.99,78.99,10323.0,61.7022,61.71,61.6944,61.6944,10323.0
2016-02-05 15:00:00,79.0,79.01,78.98,78.99,23418.0,61.7022,61.71,61.6866,61.6944,23418.0
2016-02-05 15:10:00,78.99,79.01,78.98,79.01,8712.0,61.6944,61.71,61.6866,61.71,8712.0
2016-02-05 15:20:00,79.01,79.01,78.98,79.0,14546.0,61.71,61.71,61.6866,61.7022,14546.0
2016-02-05 15:30:00,78.99,79.0,78.98,79.0,5284.0,61.6944,61.7022,61.6866,61.7022,5284.0
2016-02-05 15:40:00,78.98,79.01,78.98,78.99,13484.0,61.6866,61.71,61.6866,61.6944,13484.0
2016-02-05 15:50:00,79.0,79.02,78.99,79.0,76807.0,61.7022,61.7178,61.6944,61.7022,76807.0
2016-02-08 09:30:00,79.05,79.05,79.0,79.03,29020.0,61.7412,61.7412,61.7022,61.7256,29020.0
2016-02-08 09:40:00,79.02,79.04,79.0,79.01,8785.0,61.7178,61.7334,61.7022,61.71,8785.0
2016-02-08 09:50:00,79.02,79.04,79.01,79.02,10996.0,61.7178,61.7334,61.71,61.7178,10996.0
2016-02-08 10:00:00,79.03,79.07,79.01,79.02,45581.0,61.7256,61.7569,61.71,61.7178,45581.0
2016-02-08 10:10:00,79.02,79.03,79.02,79.03,6062.0,61.7178,61.7256,61.7178,61.7256,6062.0
2016-02-08 10:20:00,79.03,79.06,79.02,79.06,7391.0,61.7256,61.7491,61.7178,61.7491,7391.0
2016-02-08 10:30:00,79.06,79.07,79.03,79.03,8013.0,61.7491,61.7569,61.7256,61.7256,8013.0
2016-02-08 10:40:00,79.02,79.04,79.02,79.02,15973.0,61.7178,61.7334,61.7178,61.7178,15973.0
2016-02-08 10:50:00,79.03,79.04,79.02,79.04,51173.0,61.7256,61.7334,61.7178,61.7334,51173.0
2016-02-08 11:00:00,79.04,79.06,79.03,79.06,14821.0,61.7334,61.7491,61.7256,61.7491,14821.0
2016-02-08 11:10:00,79.06,79.06,79.04,79.05,17652.0,61.7491,61.7491,61.7334,61.7412,17652.0
2016-02-08 11:20:00,79.06,79.06,79.04,79.05,10880.0,61.7491,61.7491,61.7334,61.7412,10880.0
2016-02-08 11:30:00,79.05,79.06,79.04,79.05,14428.0,61.7412,61.7491,61.7334,61.7412,14428.0
2016-02-08 11:40:00,79.05,79.05,79.03,79.04,19926.0,61.7412,61.7412,61.7256,61.7334,19926.0
2016-02-08 11:50:00,79.05,79.05,79.04,79.04,3482.0,61.7412,61.7412,61.7334,61.7334,3482.0
2016-02-08 12:00:00,79.05,79.06,79.04,79.06,6915.0,61.7412,61.7491,61.7334,61.7491,6915.0
2016-02-08 12:10:00,79.06,79.07,79.05,79.06,7379.0,61.7491,61.7569,61.7412,61.7491,7379.0
2016-02-08 12:20:00,79.06,79.07,79.05,79.07,26250.0,61.7491,61.7569,61.7412,61.7569,26250.0
2016-02-08 12:30:00,79.07,79.07,79.06,79.07,7252.0,61.7569,61.7569,61.7491,61.7569,7252.0
2016-02-08 12:40:00,79.07,79.07,79.06,79.07,3916.0,61.7569,61.7569,61.7491,61.7569,3916.0
2016-02-08 12:50:00,79.07,79.07,79.06,79.06,11439.0,61.7569,61.7569,61.7491,61.7491,11439.0
2016-02-08 13:00:00,79.07,79.07,79.03,79.06,17572.0,61.7569,61.7569,61.7256,61.7491,17572.0
2016-02-08 13:10:00,79.06,79.07,79.06,79.06,3246.0,61.7491,61.7569,61.7491,61.7491,3246.0
2016-02-08 13:20:00,79.06,79.07,79.03,79.05,15974.0,61.7491,61.7569,61.7256,61.7412,15974.0
2016-02-08 13:30:00,79.05,79.05,79.04,79.04,2706.0,61.7412,61.7412,61.7334,61.7334,2706.0
2016-02-08 13:40:00,79.05,79.05,79.04,79.05,11213.0,61.7412,61.7412,61.7334,61.7412,11213.0
2016-02-08 13:50:00,79.05,79.07,79.04,79.06,27765.0,61.7412,61.7569,61.7334,61.7491,27765.0
2016-02-08 14:00:00,79.06,79.07,79.06,79.06,3605.0,61.7491,61.7569,61.7491,61.7491,3605.0
2016-02-08 14:10:00,79.06,79.07,79.06,79.06,15025.0,61.7491,61.7569,61.7491,61.7491,15025.0
2016-02-08 14:20:00,79.06,79.07,79.06,79.06,21843.0,61.7491,61.7569,61.7491,61.7491,21843.0
2016-02-08 14:30:00,79.06,79.09,79.06,79.08,23078.0,61.7491,61.7725,61.7491,61.7647,23078.0
2016-02-08 14:40:00,79.08,79.09,79.04,79.06,10964.0,61.7647,61.7725,61.7334,61.7491,10964.0
2016-02-08 14:50:00,79.06,79.07,79.03,79.04,21794.0,61.7491,61.7569,61.7256,61.7334,21794.0
2016-02-08 15:00:00,79.04,79.08,79.04,79.08,17622.0,61.7334,61.7647,61.7334,61.7647,17622.0
2016-02-08 15:10:00,79.07,79.09,79.06,79.08,9581.0,61.7569,61.7725,61.7491,61.7647,9581.0
2016-02-08 15:20:00,79.06,79.09,79.05,79.07,6833.0,61.7491,61.7725,61.7412,61.7569,6833.0
2016-02-08 15:30:00,79.09,79.09,79.06,79.06,14574.0,61.7725,61.7725,61.7491,61.7491,14574.0
2016-02-08 15:40:00,79.06,79.07,79.05,79.05,10488.0,61.7491,61.7569,61.7412,61.7412,10488.0
2016-02-08 15:50:00,79.06,79.09,79.06,79.07,58644.0,61.7491,61.7725,61.7491,61.7569,58644.0
2016-02-09 09:30:00,79.15,79.15,79.06,79.09,42242.0,61.8193,61.8193,61.7491,61.7725,42242.0
2016-02-09 09:40:00,79.09,79.1,79.06,79.09,135790.0,61.7725,61.7803,61.7491,61.7725,135790.0
2016-02-09 09:50:00,79.09,79.09,79.07,79.08,7769.0,61.7725,61.7725,61.7569,61.7647,7769.0
2016-02-09 10:00:00,79.08,79.1,79.07,79.08,24133.0,61.7647,61.7803,61.7569,61.7647,24133.0
2016-02-09 10:10:00,79.08,79.09,79.07,79.09,14770.0,61.7647,61.7725,61.7569,61.7725,14770.0
2016-02-09 10:20:00,79.08,79.09,79.07,79.08,26256.0,61.7647,61.7725,61.7569,61.7647,26256.0
2016-02-09 10:30:00,79.09,79.1,79.08,79.09,4385.0,61.7725,61.7803,61.7647,61.7725,4385.0
2016-02-09 10:40:00,79.1,79.12,79.1,79.1,36271.0,61.7803,61.7959,61.7803,61.7803,36271.0
2016-02-09 10:50:00,79.11,79.12,79.1,79.12,7571.0,61.7881,61.7959,61.7803,61.7959,7571.0
2016-02-09 11:00:00,79.12,79.12,79.1,79.1,28750.0,61.7959,61.7959,61.7803,61.7803,28750.0
2016-02-09 11:10:00,79.11,79.11,79.1,79.11,8851.0,61.7881,61.7881,61.7803,61.7881,8851.0
2016-02-09 11:20:00,79.1,79.11,79.09,79.09,20406.0,61.7803,61.7881,61.7725,61.7725,20406.0
2016-02-09 11:30:00,79.09,79.1,79.09,79.1,15887.0,61.7725,61.7803,61.7725,61.7803,15887.0
2016-02-09 11:40:00,79.09,79.1,79.08,79.08,12986.0,61.7725,61.7803,61.7647,61.7647,12986.0
2016-02-09 11:50:00,79.09,79.11,79.08,79.11,27286.0,61.7725,61.7881,61.7647,61.7881,27286.0
2016-02-09 12:00:00,79.11,79.11,79.09,79.1,8910.0,61.7881,61.7881,61.7725,61.7803,8910.0
2016-02-09 12:10:00,79.09,79.1,79.09,79.09,3737.0,61.7725,61.7803,61.7725,61.7725,3737.0
2016-02-09 12:20:00,79.09,79.13,79.09,79.12,24328.0,61.7725,61.8037,61.7725,61.7959,24328.0
2016-02-09 12:30:00,79.12,79.12,79.1,79.11,29560.0,61.7959,61.7959,61.7803,61.7881,29560.0
2016-02-09 12:40:00,79.11,79.13,79.1,79.12,11244.0,61.7881,61.8037,61.7803,61.7959,11244.0
2016-02-09 12:50:00,79.13,79.13,79.12,79.13,6571.0,61.8037,61.8037,61.7959,61.8037,6571.0
2016-02-09 13:00:00,79.13,79.13,79.11,79.11,10351.0,61.8037,61.8037,61.7881,61.7881,10351.0
2016-02-09 13:10:00,79.11,79.12,79.08,79.08,91593.0,61.7881,61.7959,61.7647,61.7647,91593.0
2016-02-09 13:20:00,79.09,79.11,79.08,79.09,38803.0,61.7725,61.7881,61.7647,61.7725,38803.0
2016-02-09 13:30:00,79.1,79.1,79.09,79.1,4527.0,61.7803,61.7803,61.7725,61.7803,4527.0
2016-02-09 13:40:00,79.1,79.1,79.09,79.09,14372.0,61.7803,61.7803,61.7725,61.7725,14372.0
2016-02-09 13:50:00,79.09,79.12,79.09,79.11,7763.0,61.7725,61.7959,61.7725,61.7881,7763.0
2016-02-09 14:00:00,79.11,79.12,79.11,79.12,33989.0,61.7881,61.7959,61.7881,61.7959,33989.0
2016-02-09 14:10:00,79.12,79.12,79.08,79.1,42761.0,61.7959,61.7959,61.7647,61.7803,42761.0
2016-02-09 14:20:00,79.1,79.1,79.07,79.1,20676.0,61.7803,61.7803,61.7569,61.7803,20676.0
2016-02-09 14:30:00,79.1,79.1,79.09,79.09,5700.0,61.7803,61.7803,61.7725,61.7725,5700.0
2016-02-09 14:40:00,79.1,79.13,79.1,79.12,17389.0,61.7803,61.8037,61.7803,61.7959,17389.0
2016-02-09 14:50:00,79.12,79.13,79.11,79.12,34942.0,61.7959,61.8037,61.7881,61.7959,34942.0
2016-02-09 15:00:00,79.12,79.12,79.1,79.11,9317.0,61.7959,61.7959,61.7803,61.7881,9317.0
2016-02-09 15:10:00,79.1,79.12,79.1,79.12,16851.0,61.7803,61.7959,61.7803,61.7959,16851.0
2016-02-09 15:20:00,79.11,79.12,79.11,79.12,7012.0,61.7881,61.7959,61.7881,61.7959,7012.0
2016-02-09 15:30:00,79.12,79.13,79.11,79.13,22971.0,61.7959,61.8037,61.7881,61.8037,22971.0
2016-02-09 15:40:00,79.12,79.13,79.12,79.13,28363.0,61.7959,61.8037,61.7959,61.8037,28363.0
2016-02-09 15:50:00,79.12,79.13,79.05,79.06,309162.0,61.7959,61.8037,61.7412,61.7491,309162.0
2016-02-10 09:30:00,79.08,79.09,79.05,79.09,13543.0,61.7647,61.7725,61.7412,61.7725,13543.0
2016-02-10 09:40:00,79.08,79.09,79.05,79.07,51566.0,61.7647,61.7725,61.7412,61.7569,51566.0
2016-02-10 09:50:00,79.07,79.08,79.06,79.07,6393.0,61.7569,61.7647,61.7491,61.7569,6393.0
2016-02-10 10:00:00,79.07,79.08,79.06,79.08,7979.0,61.7569,61.7647,61.7491,61.7647,7979.0
2016-02-10 10:10:00,79.08,79.09,79.07,79.08,26892.0,61.7647,61.7725,61.7569,61.7647,26892.0
2016-02-10 10:20:00,79.07,79.08,79.07,79.07,1168.0,61.7569,61.7647,61.7569,61.7569,1168.0
2016-02-10 10:30:00,79.08,79.08,79.04,79.05,25259.0,61.7647,61.7647,61.7334,61.7412,25259.0
2016-02-10 10:40:00,79.04,79.06,79.03,79.03,15302.0,61.7334,61.7491,61.7256,61.7256,15302.0
2016-02-10 10:50:00,79.03,79.04,79.03,79.03,3557.0,61.7256,61.7334,61.7256,61.7256,3557.0
2016-02-10 11:00:00,79.04,79.05,79.03,79.04,9098.0,61.7334,61.7412,61.7256,61.7334,9098.0
2016-02-10 11:10:00,79.05,79.08,79.05,79.07,31513.0,61.7412,61.7647,61.7412,61.7569,31513.0
2016-02-10 11:20:00,79.07,79.07,79.05,79.06,2234.0,61.7569,61.7569,61.7412,61.7491,2234.0
2016-02-10 11:30:00,79.05,79.08,79.05,79.07,6374.0,61.7412,61.7647,61.7412,61.7569,6374.0
2016-02-10 11:40:00,79.07,79.08,79.04,79.05,6965.0,61.7569,61.7647,61.7334,61.7412,6965.0
2016-02-10 11:50:00,79.05,79.06,79.04,79.06,5230.0,61.7412,61.7491,61.7334,61.7491,5230.0
2016-02-10 12:00:00,79.05,79.07,79.05,79.06,4716.0,61.7412,61.7569,61.7412,61.7491,4716.0
2016-02-10 12:10:00,79.05,79.07,79.04,79.06,5954.0,61.7412,61.7569,61.7334,61.7491,5954.0
2016-02-10 12:20:00,79.05,79.07,79.05,79.05,5397.0,61.7412,61.7569,61.7412,61.7412,5397.0
2016-02-10 12:30:00,79.04,79.05,79.02,79.02,10286.0,61.7334,61.7412,61.7178,61.7178,10286.0
2016-02-10 12:40:00,79.02,79.03,79.02,79.03,23078.0,61.7178,61.7256,61.7178,61.7256,23078.0
2016-02-10 12:50:00,79.03,79.03,79.0,79.0,4918.0,61.7256,61.7256,61.7022,61.7022,4918.0
2016-02-10 13:00:00,79.01,79.01,79.0,79.0,17822.0,61.71,61.71,61.7022,61.7022,17822.0
2016-02-10 13:10:00,79.0,79.01,79.0,79.0,10704.0,61.7022,61.71,61.7022,61.7022,10704.0
2016-02-10 13:20:00,79.0,79.01,79.0,79.01,34175.0,61.7022,61.71,61.7022,61.71,34175.0
2016-02-10 13:30:00,79.0,79.01,79.0,79.01,12307.0,61.7022,61.71,61.7022,61.71,12307.0
2016-02-10 13:40:00,79.01,79.01,79.0,79.01,19174.0,61.71,61.71,61.7022,61.71,19174.0
2016-02-10 13:50:00,79.01,79.01,79.0,79.01,30956.0,61.71,61.71,61.7022,61.71,30956.0
2016-02-10 14:00:00,79.01,79.03,79.0,79.02,15929.0,61.71,61.7256,61.7022,61.7178,15929.0
2016-02-10 14:10:00,79.03,79.04,79.02,79.03,23639.0,61.7256,61.7334,61.7178,61.7256,23639.0
2016-02-10 14:20:00,79.04,79.05,79.03,79.05,23319.0,61.7334,61.7412,61.7256,61.7412,23319.0
2016-02-10 14:30:00,79.05,79.05,79.04,79.05,14546.0,61.7412,61.7412,61.7334,61.7412,14546.0
2016-02-10 14:40:00,79.05,79.05,79.04,79.05,18342.0,61.7412,61.7412,61.7334,61.7412,18342.0
2016-02-10 14:50:00,79.04,79.06,79.04,79.05,32903.0,61.7334,61.7491,61.7334,61.7412,32903.0
2016-02-10 15:00:00,79.05,79.05,79.04,79.05,21207.0,61.7412,61.7412,61.7334,61.7412,21207.0
2016-02-10 15:10:00,79.05,79.05,79.04,79.05,24587.0,61.7412,61.7412,61.7334,61.7412,24587.0
2016-02-10 15:20:00,79.05,79.05,79.03,79.05,42553.0,61.7412,61.7412,61.7256,61.7412,42553.0
2016-02-10 15:30:00,79.05,79.05,79.04,79.05,19555.0,61.7412,61.7412,61.7334,61.7412,19555.0
2016-02-10 15:40:00,79.05,79.05,79.04,79.05,21481.0,61.7412,61.7412,61.7334,61.7412,21481.0
2016-02-10 15:50:00,79.04,79.05,79.01,79.03,58747.0,61.7334,61.7412,61.71,61.7256,58747.0
2016-02-11 09:30:00,79.02,79.1,79.02,79.09,25997.0,61.7178,61.7803,61.7178,61.7725,25997.0
2016-02-11 09:40:00,79.09,79.09,79.02,79.04,23338.0,61.7725,61.7725,61.7178,61.7334,23338.0
2016-02-11 09:50:00,79.06,79.08,79.04,79.06,18348.0,61.7491,61.7647,61.7334,61.7491,18348.0
2016-02-11 10:00:00,79.05,79.05,79.03,79.03,7791.0,61.7412,61.7412,61.7256,61.7256,7791.0
2016-02-11 10:10:00,79.03,79.06,79.03,79.06,3237.0,61.7256,61.7491,61.7256,61.7491,3237.0
2016-02-11 10:20:00,79.03,79.06,79.03,79.04,11741.0,61.7256,61.7491,61.7256,61.7334,11741.0
2016-02-11 10:30:00,79.04,79.05,79.03,79.05,6664.0,61.7334,61.7412,61.7256,61.7412,6664.0
2016-02-11 10:40:00,79.04,79.07,79.04,79.06,16221.0,61.7334,61.7569,61.7334,61.7491,16221.0
2016-02-11 10:50:00,79.07,79.08,79.06,79.08,38494.0,61.7569,61.7647,61.7491,61.7647,38494.0
2016-02-11 11:00:00,79.08,79.09,79.07,79.08,31142.0,61.7647,61.7725,61.7569,61.7647,31142.0
2016-02-11 11:10:00,79.09,79.1,79.08,79.08,24352.0,61.7725,61.7803,61.7647,61.7647,24352.0
2016-02-11 11:20:00,79.09,79.1,79.08,79.08,8201.0,61.7725,61.7803,61.7647,61.7647,8201.0
2016-02-11 11:30:00,79.09,79.1,79.06,79.07,10255.0,61.7725,61.7803,61.7491,61.7569,10255.0
2016-02-11 11:40:00,79.07,79.09,79.05,79.06,14789.0,61.7569,61.7725,61.7412,61.7491,14789.0
2016-02-11 11:50:00,79.06,79.07,79.05,79.06,6752.0,61.7491,61.7569,61.7412,61.7491,6752.0
2016-02-11 12:00:00,79.06,79.06,79.05,79.06,10092.0,61.7491,61.7491,61.7412,61.7491,10092.0
2016-02-11 12:10:00,79.06,79.06,79.05,79.05,8362.0,61.7491,61.7491,61.7412,61.7412,8362.0
2016-02-11 12:20:00,79.06,79.06,79.05,79.06,16112.0,61.7491,61.7491,61.7412,61.7491,16112.0
2016-02-11 12:30:00,79.06,79.07,79.04,79.05,11054.0,61.7491,61.7569,61.7334,61.7412,11054.0
2016-02-11 12:40:00,79.05,79.05,79.02,79.03,12045.0,61.7412,61.7412,61.7178,61.7256,12045.0
2016-02-11 12:50:00,79.02,79.03,79.02,79.02,8044.0,61.7178,61.7256,61.7178,61.7178,8044.0
2016-02-11 13:00:00,79.02,79.02,79.0,79.0,8077.0,61.7178,61.7178,61.7022,61.7022,8077.0
2016-02-11 13:10:00,79.0,79.01,78.97,78.98,20123.0,61.7022,61.71,61.6788,61.6866,20123.0
2016-02-11 13:20:00,78.97,78.99,78.97,78.99,11247.0,61.6788,61.6944,61.6788,61.6944,11247.0
2016-02-11 13:30:00,78.98,79.04,78.98,79.03,14800.0,61.6866,61.7334,61.6866,61.7256,14800.0
2016-02-11 13:40:00,79.02,79.02,78.99,79.02,10469.0,61.7178,61.7178,61.6944,61.7178,10469.0
2016-02-11 13:50:00,79.01,79.01,78.99,79.01,18916.0,61.71,61.71,61.6944,61.71,18916.0
2016-02-11 14:00:00,79.02,79.04,79.01,79.04,9378.0,61.7178,61.7334,61.71,61.7334,9378.0
2016-02-11 14:10:00,79.04,79.04,79.03,79.03,16004.0,61.7334,61.7334,61.7256,61.7256,16004.0
2016-02-11 14:20:00,79.03,79.04,79.03,79.04,12117.0,61.7256,61.7334,61.7256,61.7334,12117.0
2016-02-11 14:30:00,79.03,79.04,79.01,79.01,12078.0,61.7256,61.7334,61.71,61.71,12078.0
2016-02-11 14:40:00,79.01,79.01,78.99,79.0,16526.0,61.71,61.71,61.6944,61.7022,16526.0
2016-02-11 14:50:00,78.99,79.0,78.98,79.0,30041.0,61.6944,61.7022,61.6866,61.7022,30041.0
2016-02-11 15:00:00,79.0,79.0,78.98,78.98,30109.0,61.7022,61.7022,61.6866,61.6866,30109.0
2016-02-11 15:10:00,78.98,79.0,78.98,78.99,11148.0,61.6866,61.7022,61.6866,61.6944,11148.0
2016-02-11 15:20:00,79.0,79.0,78.98,78.99,16282.0,61.7022,61.7022,61.6866,61.6944,16282.0
2016-02-11 15:30:00,78.98,79.02,78.98,79.02,28729.0,61.6866,61.7178,61.6866,61.7178,28729.0
2016-02-11 15:40:00,79.02,79.04,79.0,79.01,36707.0,61.7178,61.7334,61.7022,61.71,36707.0
2016-02-11 15:50:00,79.01,79.04,79.0,79.0,77241.0,61.71,61.7334,61.7022,61.7022,77241.0
2016-02-12 09:30:00,78.92,79.0,78.91,78.92,24588.0,61.6397,61.7022,61.6319,61.6397,24588.0
2016-02-12 09:40:00,78.91,78.93,78.9,78.91,14224.0,61.6319,61.6475,61.6241,61.6319,14224.0
2016-02-12 09:50:00,78.92,78.92,78.91,78.92,4331.0,61.6397,61.6397,61.6319,61.6397,4331.0
2016-02-12 10:00:00,78.92,78.96,78.91,78.95,13752.0,61.6397,61.671,61.6319,61.6631,13752.0
2016-02-12 10:10:00,78.95,78.95,78.91,78.93,23841.0,61.6631,61.6631,61.6319,61.6475,23841.0
2016-02-12 10:20:00,78.92,78.93,78.92,78.92,5848.0,61.6397,61.6475,61.6397,61.6397,5848.0
2016-02-12 10:30:00,78.92,78.92,78.85,78.92,43675.0,61.6397,61.6397,61.585,61.6397,43675.0
2016-02-12 10:40:00,78.93,78.93,78.88,78.93,14521.0,61.6475,61.6475,61.6085,61.6475,14521.0
2016-02-12 10:50:00,78.92,78.93,78.88,78.9,7533.0,61.6397,61.6475,61.6085,61.6241,7533.0
2016-02-12 11:00:00,78.89,78.9,78.89,78.89,12438.0,61.6163,61.6241,61.6163,61.6163,12438.0
2016-02-12 11:10:00,78.89,78.9,78.85,78.87,36753.0,61.6163,61.6241,61.585,61.6007,36753.0
2016-02-12 11:20:00,78.87,78.91,78.86,78.86,53423.0,61.6007,61.6319,61.5928,61.5928,53423.0
2016-02-12 11:30:00,78.87,78.87,78.85,78.86,12805.0,61.6007,61.6007,61.585,61.5928,12805.0
2016-02-12 11:40:00,78.86,78.89,78.86,78.88,12905.0,61.5928,61.6163,61.5928,61.6085,12905.0
2016-02-12 11:50:00,78.88,78.9,78.87,78.89,8051.0,61.6085,61.6241,61.6007,61.6163,8051.0
2016-02-12 12:00:00,78.88,78.9,78.88,78.89,5150.0,61.6085,61.6241,61.6085,61.6163,5150.0
2016-02-12 12:10:00,78.9,78.91,78.89,78.91,10044.0,61.6241,61.6319,61.6163,61.6319,10044.0
2016-02-12 12:20:00,78.9,78.91,78.9,78.9,3203.0,61.6241,61.6319,61.6241,61.6241,3203.0
2016-02-12 12:30:00,78.91,78.91,78.89,78.9,3266.0,61.6319,61.6319,61.6163,61.6241,3266.0
2016-02-12 12:40:00,78.9,78.9,78.89,78.9,6004.0,61.6241,61.6241,61.6163,61.6241,6004.0
2016-02-12 12:50:00,78.89,78.9,78.88,78.88,4723.0,61.6163,61.6241,61.6085,61.6085,4723.0
2016-02-12 13:00:00,78.89,78.9,78.88,78.89,14683.0,61.6163,61.6241,61.6085,61.6163,14683.0
2016-02-12 13:10:00,78.89,78.9,78.89,78.9,4875.0,61.6163,61.6241,61.6163,61.6241,4875.0
2016-02-12 13:20:00,78.9,78.9,78.87,78.88,21003.0,61.6241,61.6241,61.6007,61.6085,21003.0
2016-02-12 13:30:00,78.87,78.88,78.87,78.88,10480.0,61.6007,61.6085,61.6007,61.6085,10480.0
2016-02-12 13:40:00,78.88,78.88,78.87,78.88,2413.0,61.6085,61.6085,61.6007,61.6085,2413.0
2016-02-12 13:50:00,78.87,78.88,78.87,78.87,6792.0,61.6007,61.6085,61.6007,61.6007,6792.0
2016-02-12 14:00:00,78.87,78.88,78.85,78.87,163244.0,61.6007,61.6085,61.585,61.6007,163244.0
2016-02-12 14:10:00,78.87,78.87,78.84,78.84,68217.0,61.6007,61.6007,61.5772,61.5772,68217.0
2016-02-12 14:20:00,78.84,78.85,78.84,78.84,16930.0,61.5772,61.585,61.5772,61.5772,16930.0
2016-02-12 14:30:00,78.85,78.85,78.83,78.83,15130.0,61.585,61.585,61.5694,61.5694,15130.0
2016-02-12 14:40:00,78.83,78.84,78.83,78.84,5418.0,61.5694,61.5772,61.5694,61.5772,5418.0
2016-02-12 14:50:00,78.84,78.87,78.83,78.87,57846.0,61.5772,61.6007,61.5694,61.6007,57846.0
2016-02-12 15:00:00,78.87,78.87,78.85,78.86,4851.0,61.6007,61.6007,61.585,61.5928,4851.0
2016-02-12 15:10:00,78.86,78.86,78.84,78.86,16934.0,61.5928,61.5928,61.5772,61.5928,16934.0
2016-02-12 15:20:00,78.86,78.87,78.85,78.87,21583.0,61.5928,61.6007,61.585,61.6007,21583.0
2016-02-12 15:30:00,78.86,78.87,78.85,78.86,8501.0,61.5928,61.6007,61.585,61.5928,8501.0
2016-02-12 15:40:00,78.86,78.87,78.85,78.86,25024.0,61.5928,61.6007,61.585,61.5928,25024.0
2016-02-12 15:50:00,78.86,78.86,78.84,78.85,52243.0,61.5928,61.5928,61.5772,61.585,52243.0
2016-02-16 09:30:00,78.82,78.83,78.8,78.81,39303.0,61.5616,61.5694,61.546,61.5538,39303.0
2016-02-16 09:40:00,78.81,78.82,78.81,78.82,9476.0,61.5538,61.5616,61.5538,61.5616,9476.0
2016-02-16 09:50:00,78.81,78.83,78.81,78.83,13570.0,61.5538,61.5694,61.5538,61.5694,13570.0
2016-02-16 10:00:00,78.83,78.83,78.81,78.81,11181.0,61.5694,61.5694,61.5538,61.5538,11181.0
2016-02-16 10:10:00,78.82,78.82,78.81,78.81,8893.0,61.5616,61.5616,61.5538,61.5538,8893.0
2016-02-16 10:20:00,78.81,78.83,78.81,78.82,21871.0,61.5538,61.5694,61.5538,61.5616,21871.0
2016-02-16 10:30:00,78.82,78.83,78.81,78.82,93033.0,61.5616,61.5694,61.5538,61.5616,93033.0
2016-02-16 10:40:00,78.82,78.85,78.81,78.82,41230.0,61.5616,61.585,61.5538,61.5616,41230.0
2016-02-16 10:50:00,78.82,78.83,78.81,78.82,11566.0,61.5616,61.5694,61.5538,61.5616,11566.0
2016-02-16 11:00:00,78.82,78.86,78.82,78.85,26184.0,61.5616,61.5928,61.5616,61.585,26184.0
2016-02-16 11:10:00,78.85,78.85,78.82,78.83,25200.0,61.585,61.585,61.5616,61.5694,25200.0
2016-02-16 11:20:00,78.82,78.83,78.82,78.83,6890.0,61.5616,61.5694,61.5616,61.5694,6890.0
2016-02-16 11:30:00,78.83,78.83,78.81,78.81,9615.0,61.5694,61.5694,61.5538,61.5538,9615.0
2016-02-16 11:40:00,78.81,78.82,78.81,78.82,11131.0,61.5538,61.5616,61.5538,61.5616,11131.0
2016-02-16 11:50:00,78.81,78.82,78.81,78.81,7598.0,61.5538,61.5616,61.5538,61.5538,7598.0
2016-02-16 12:00:00,78.81,78.82,78.8,78.81,15427.0,61.5538,61.5616,61.546,61.5538,15427.0
2016-02-16 12:10:00,78.8,78.83,78.8,78.83,20049.0,61.546,61.5694,61.546,61.5694,20049.0
2016-02-16 12:20:00,78.82,78.83,78.81,78.81,12346.0,61.5616,61.5694,61.5538,61.5538,12346.0
2016-02-16 12:30:00,78.81,78.83,78.8,78.82,29765.0,61.5538,61.5694,61.546,61.5616,29765.0
2016-02-16 12:40:00,78.82,78.83,78.81,78.82,4619.0,61.5616,61.5694,61.5538,61.5616,4619.0
2016-02-16 12:50:00,78.81,78.82,78.8,78.81,8745.0,61.5538,61.5616,61.546,61.5538,8745.0
2016-02-16 13:00:00,78.81,78.81,78.8,78.8,11642.0,61.5538,61.5538,61.546,61.546,11642.0
2016-02-16 13:10:00,78.81,78.81,78.8,78.81,21282.0,61.5538,61.5538,61.546,61.5538,21282.0
2016-02-16 13:20:00,78.8,78.81,78.8,78.81,7627.0,61.546,61.5538,61.546,61.5538,7627.0
2016-02-16 13:30:00,78.8,78.81,78.79,78.8,10771.0,61.546,61.5538,61.5382,61.546,10771.0
2016-02-16 13:40:00,78.8,78.8,78.79,78.8,9879.0,61.546,61.546,61.5382,61.546,9879.0
2016-02-16 13:50:00,78.79,78.8,78.79,78.79,5677.0,61.5382,61.546,61.5382,61.5382,5677.0
2016-02-16 14:00:00,78.8,78.81,78.78,78.79,18002.0,61.546,61.5538,61.5304,61.5382,18002.0
2016-02-16 14:10:00,78.79,78.8,78.78,78.79,9389.0,61.5382,61.546,61.5304,61.5382,9389.0
2016-02-16 14:20:00,78.78,78.8,78.78,78.79,9938.0,61.5304,61.546,61.5304,61.5382,9938.0
2016-02-16 14:30:00,78.79,78.8,78.78,78.8,14798.0,61.5382,61.546,61.5304,61.546,14798.0
2016-02-16 14:40:00,78.79,78.8,78.78,78.79,14235.0,61.5382,61.546,61.5304,61.5382,14235.0
2016-02-16 14:50:00,78.79,78.8,78.79,78.8,13384.0,61.5382,61.546,61.5382,61.546,13384.0
2016-02-16 15:00:00,78.8,78.82,78.79,78.8,65203.0,61.546,61.5616,61.5382,61.546,65203.0
2016-02-16 15:10:00,78.8,78.81,78.79,78.8,37862.0,61.546,61.5538,61.5382,61.546,37862.0
2016-02-16 15:20:00,78.79,78.8,78.79,78.79,20367.0,61.5382,61.546,61.5382,61.5382,20367.0
2016-02-16 15:30:00,78.79,78.8,78.79,78.79,12372.0,61.5382,61.546,61.5382,61.5382,12372.0
2016-02-16 15:40:00,78.79,78.8,78.79,78.79,29094.0,61.5382,61.546,61.5382,61.5382,29094.0
2016-02-16 15:50:00,78.79,78.79,78.76,78.77,59879.0,61.5382,61.5382,61.5147,61.5226,59879.0
2016-02-17 09:30:00,78.81,78.81,78.78,78.8,15894.0,61.5538,61.5538,61.5304,61.546,15894.0
2016-02-17 09:40:00,78.81,78.83,78.8,78.81,16196.0,61.5538,61.5694,61.546,61.5538,16196.0
2016-02-17 09:50:00,78.8,78.82,78.8,78.81,5527.0,61.546,61.5616,61.546,61.5538,5527.0
2016-02-17 10:00:00,78.8,78.81,78.79,78.79,6585.0,61.546,61.5538,61.5382,61.5382,6585.0
2016-02-17 10:10:00,78.79,78.81,78.79,78.81,5291.0,61.5382,61.5538,61.5382,61.5538,5291.0
2016-02-17 10:20:00,78.8,78.81,78.77,78.78,20851.0,61.546,61.5538,61.5226,61.5304,20851.0
2016-02-17 10:30:00,78.79,78.79,78.77,78.77,7708.0,61.5382,61.5382,61.5226,61.5226,7708.0
2016-02-17 10:40:00,78.78,78.78,78.77,78.78,9938.0,61.5304,61.5304,61.5226,61.5304,9938.0
2016-02-17 10:50:00,78.78,78.78,78.77,78.78,4600.0,61.5304,61.5304,61.5226,61.5304,4600.0
2016-02-17 11:00:00,78.78,78.78,78.77,78.78,32168.0,61.5304,61.5304,61.5226,61.5304,32168.0
2016-02-17 11:10:00,78.78,78.78,78.77,78.77,13241.0,61.5304,61.5304,61.5226,61.5226,13241.0
2016-02-17 11:20:00,78.78,78.78,78.77,78.77,5579.0,61.5304,61.5304,61.5226,61.5226,5579.0
2016-02-17 11:30:00,78.77,78.78,78.75,78.76,28636.0,61.5226,61.5304,61.5069,61.5147,28636.0
2016-02-17 11:40:00,78.76,78.77,78.75,78.77,24375.0,61.5147,61.5226,61.5069,61.5226,24375.0
2016-02-17 11:50:00,78.77,78.77,78.76,78.77,14106.0,61.5226,61.5226,61.5147,61.5226,14106.0
2016-02-17 12:00:00,78.77,78.77,78.76,78.76,9665.0,61.5226,61.5226,61.5147,61.5147,9665.0
2016-02-17 12:10:00,78.77,78.78,78.76,78.77,7559.0,61.5226,61.5304,61.5147,61.5226,7559.0
2016-02-17 12:20:00,78.78,78.78,78.76,78.76,1751.0,61.5304,61.5304,61.5147,61.5147,1751.0
2016-02-17 12:30:00,78.77,78.77,78.76,78.77,2326.0,61.5226,61.5226,61.5147,61.5226,2326.0
2016-02-17 12:40:00,78.76,78.79,78.76,78.78,11500.0,61.5147,61.5382,61.5147,61.5304,11500.0
2016-02-17 12:50:00,78.79,78.79,78.77,78.78,45289.0,61.5382,61.5382,61.5226,61.5304,45289.0
2016-02-17 13:00:00,78.78,78.79,78.77,78.79,5565.0,61.5304,61.5382,61.5226,61.5382,5565.0
2016-02-17 13:10:00,78.78,78.79,78.75,78.78,77908.0,61.5304,61.5382,61.5069,61.5304,77908.0
2016-02-17 13:20:00,78.78,78.78,78.77,78.78,8034.0,61.5304,61.5304,61.5226,61.5304,8034.0
2016-02-17 13:30:00,78.78,78.78,78.77,78.77,6627.0,61.5304,61.5304,61.5226,61.5226,6627.0
2016-02-17 13:40:00,78.77,78.78,78.77,78.77,16259.0,61.5226,61.5304,61.5226,61.5226,16259.0
2016-02-17 13:50:00,78.78,78.79,78.76,78.78,16893.0,61.5304,61.5382,61.5147,61.5304,16893.0
2016-02-17 14:00:00,78.8,78.82,78.78,78.79,29653.0,61.546,61.5616,61.5304,61.5382,29653.0
2016-02-17 14:10:00,78.79,78.8,78.76,78.77,8752.0,61.5382,61.546,61.5147,61.5226,8752.0
2016-02-17 14:20:00,78.76,78.78,78.76,78.76,69713.0,61.5147,61.5304,61.5147,61.5147,69713.0
2016-02-17 14:30:00,78.77,78.78,78.76,78.78,11954.0,61.5226,61.5304,61.5147,61.5304,11954.0
2016-02-17 14:40:00,78.79,78.8,78.78,78.8,25784.0,61.5382,61.546,61.5304,61.546,25784.0
2016-02-17 14:50:00,78.79,78.81,78.78,78.81,16143.0,61.5382,61.5538,61.5304,61.5538,16143.0
2016-02-17 15:00:00,78.79,78.81,78.79,78.8,8667.0,61.5382,61.5538,61.5382,61.546,8667.0
2016-02-17 15:10:00,78.81,78.81,78.8,78.81,12513.0,61.5538,61.5538,61.546,61.5538,12513.0
2016-02-17 15:20:00,78.8,78.82,78.8,78.81,26678.0,61.546,61.5616,61.546,61.5538,26678.0
2016-02-17 15:30:00,78.81,78.82,78.8,78.8,11707.0,61.5538,61.5616,61.546,61.546,11707.0
2016-02-17 15:40:00,78.81,78.82,78.79,78.82,7299.0,61.5538,61.5616,61.5382,61.5616,7299.0
2016-02-17 15:50:00,78.82,78.83,78.81,78.83,39256.0,61.5616,61.5694,61.5538,61.5694,39256.0
2016-02-18 09:30:00,78.95,78.96,78.86,78.87,35586.0,61.6631,61.671,61.5928,61.6007,35586.0
2016-02-18 09:40:00,78.89,78.92,78.87,78.91,26329.0,61.6163,61.6397,61.6007,61.6319,26329.0
2016-02-18 09:50:00,78.92,78.92,78.89,78.91,60446.0,61.6397,61.6397,61.6163,61.6319,60446.0
2016-02-18 10:00:00,78.9,78.91,78.87,78.89,10928.0,61.6241,61.6319,61.6007,61.6163,10928.0
2016-02-18 10:10:00,78.9,78.9,78.87,78.87,13972.0,61.6241,61.6241,61.6007,61.6007,13972.0
2016-02-18 10:20:00,78.88,78.88,78.87,78.88,11331.0,61.6085,61.6085,61.6007,61.6085,11331.0
2016-02-18 10:30:00,78.88,78.88,78.86,78.87,2279.0,61.6085,61.6085,61.5928,61.6007,2279.0
2016-02-18 10:40:00,78.87,78.89,78.86,78.87,7988.0,61.6007,61.6163,61.5928,61.6007,7988.0
2016-02-18 10:50:00,78.88,78.89,78.87,78.88,2235.0,61.6085,61.6163,61.6007,61.6085,2235.0
2016-02-18 11:00:00,78.88,78.91,78.87,78.9,7619.0,61.6085,61.6319,61.6007,61.6241,7619.0
2016-02-18 11:10:00,78.91,78.91,78.89,78.9,7881.0,61.6319,61.6319,61.6163,61.6241,7881.0
2016-02-18 11:20:00,78.9,78.91,78.89,78.91,6934.0,61.6241,61.6319,61.6163,61.6319,6934.0
2016-02-18 11:30:00,78.91,78.91,78.9,78.9,12177.0,61.6319,61.6319,61.6241,61.6241,12177.0
2016-02-18 11:40:00,78.9,78.91,78.9,78.91,25214.0,61.6241,61.6319,61.6241,61.6319,25214.0
2016-02-18 11:50:00,78.9,78.92,78.89,78.9,30391.0,61.6241,61.6397,61.6163,61.6241,30391.0
2016-02-18 12:00:00,78.9,78.92,78.9,78.92,47577.0,61.6241,61.6397,61.6241,61.6397,47577.0
2016-02-18 12:10:00,78.91,78.93,78.9,78.91,13203.0,61.6319,61.6475,61.6241,61.6319,13203.0
2016-02-18 12:20:00,78.92,78.92,78.9,78.91,2950.0,61.6397,61.6397,61.6241,61.6319,2950.0
2016-02-18 12:30:00,78.92,78.92,78.9,78.92,10017.0,61.6397,61.6397,61.6241,61.6397,10017.0
2016-02-18 12:40:00,78.92,78.92,78.9,78.91,2199.0,61.6397,61.6397,61.6241,61.6319,2199.0
2016-02-18 12:50:00,78.92,78.92,78.9,78.92,4515.0,61.6397,61.6397,61.6241,61.6397,4515.0
2016-02-18 13:00:00,78.91,78.92,78.9,78.92,6185.0,61.6319,61.6397,61.6241,61.6397,6185.0
2016-02-18 13:10:00,78.92,78.92,78.9,78.9,22147.0,61.6397,61.6397,61.6241,61.6241,22147.0
2016-02-18 13:20:00,78.91,78.92,78.9,78.91,12908.0,61.6319,61.6397,61.6241,61.6319,12908.0
2016-02-18 13:30:00,78.91,78.92,78.9,78.9,23030.0,61.6319,61.6397,61.6241,61.6241,23030.0
2016-02-18 13:40:00,78.91,78.93,78.9,78.92,8586.0,61.6319,61.6475,61.6241,61.6397,8586.0
2016-02-18 13:50:00,78.92,78.93,78.91,78.91,12781.0,61.6397,61.6475,61.6319,61.6319,12781.0
2016-02-18 14:00:00,78.91,78.92,78.91,78.92,6520.0,61.6319,61.6397,61.6319,61.6397,6520.0
2016-02-18 14:10:00,78.91,78.92,78.91,78.91,12062.0,61.6319,61.6397,61.6319,61.6319,12062.0
2016-02-18 14:20:00,78.92,78.92,78.91,78.92,13493.0,61.6397,61.6397,61.6319,61.6397,13493.0
2016-02-18 14:30:00,78.91,78.94,78.91,78.94,14343.0,61.6319,61.6553,61.6319,61.6553,14343.0
2016-02-18 14:40:00,78.94,78.94,78.93,78.93,15996.0,61.6553,61.6553,61.6475,61.6475,15996.0
2016-02-18 14:50:00,78.93,78.95,78.93,78.95,5376.0,61.6475,61.6631,61.6475,61.6631,5376.0
2016-02-18 15:00:00,78.95,78.96,78.94,78.94,14255.0,61.6631,61.671,61.6553,61.6553,14255.0
2016-02-18 15:10:00,78.95,78.95,78.93,78.94,11558.0,61.6631,61.6631,61.6475,61.6553,11558.0
2016-02-18 15:20:00,78.95,78.96,78.94,78.94,8830.0,61.6631,61.671,61.6553,61.6553,8830.0
2016-02-18 15:30:00,78.95,78.96,78.94,78.96,4302.0,61.6631,61.671,61.6553,61.671,4302.0
2016-02-18 15:40:00,78.96,78.98,78.95,78.97,14061.0,61.671,61.6866,61.6631,61.6788,14061.0
2016-02-18 15:50:00,78.97,78.98,78.94,78.94,20640.0,61.6788,61.6866,61.6553,61.6553,20640.0
2016-02-19 09:30:00,78.95,78.98,78.95,78.98,23096.0,61.6631,61.6866,61.6631,61.6866,23096.0
2016-02-19 09:40:00,78.97,78.98,78.96,78.97,8904.0,61.6788,61.6866,61.671,61.6788,8904.0
2016-02-19 09:50:00,78.97,78.97,78.96,78.97,3588.0,61.6788,61.6788,61.671,61.6788,3588.0
2016-02-19 10:00:00,78.97,78.99,78.96,78.98,3407.0,61.6788,61.6944,61.671,61.6866,3407.0
2016-02-19 10:10:00,78.97,78.99,78.97,78.98,17477.0,61.6788,61.6944,61.6788,61.6866,17477.0
2016-02-19 10:20:00,78.97,78.99,78.97,78.99,2643.0,61.6788,61.6944,61.6788,61.6944,2643.0
2016-02-19 10:30:00,78.98,78.99,78.97,78.97,1273.0,61.6866,61.6944,61.6788,61.6788,1273.0
2016-02-19 10:40:00,78.98,78.98,78.97,78.98,7494.0,61.6866,61.6866,61.6788,61.6866,7494.0
2016-02-19 10:50:00,78.98,78.99,78.97,78.99,25236.0,61.6866,61.6944,61.6788,61.6944,25236.0
2016-02-19 11:00:00,78.98,78.99,78.98,78.98,7446.0,61.6866,61.6944,61.6866,61.6866,7446.0
2016-02-19 11:10:00,78.99,79.0,78.97,78.97,6942.0,61.6944,61.7022,61.6788,61.6788,6942.0
2016-02-19 11:20:00,78.98,78.98,78.97,78.97,4697.0,61.6866,61.6866,61.6788,61.6788,4697.0
2016-02-19 11:30:00,78.98,78.98,78.97,78.98,12021.0,61.6866,61.6866,61.6788,61.6866,12021.0
2016-02-19 11:40:00,78.97,78.98,78.96,78.97,29777.0,61.6788,61.6866,61.671,61.6788,29777.0
2016-02-19 11:50:00,78.97,78.98,78.96,78.96,4156.0,61.6788,61.6866,61.671,61.671,4156.0
2016-02-19 12:00:00,78.98,78.98,78.96,78.97,11246.0,61.6866,61.6866,61.671,61.6788,11246.0
2016-02-19 12:10:00,78.97,78.98,78.95,78.95,10322.0,61.6788,61.6866,61.6631,61.6631,10322.0
2016-02-19 12:20:00,78.94,78.95,78.94,78.95,7783.0,61.6553,61.6631,61.6553,61.6631,7783.0
2016-02-19 12:30:00,78.95,78.95,78.92,78.93,44117.0,61.6631,61.6631,61.6397,61.6475,44117.0
2016-02-19 12:40:00,78.94,78.94,78.92,78.92,22793.0,61.6553,61.6553,61.6397,61.6397,22793.0
2016-02-19 12:50:00,78.93,78.93,78.91,78.92,19995.0,61.6475,61.6475,61.6319,61.6397,19995.0
2016-02-19 13:00:00,78.92,78.92,78.91,78.92,5002.0,61.6397,61.6397,61.6319,61.6397,5002.0
2016-02-19 13:10:00,78.91,78.92,78.9,78.9,11567.0,61.6319,61.6397,61.6241,61.6241,11567.0
2016-02-19 13:20:00,78.9,78.91,78.9,78.91,13894.0,61.6241,61.6319,61.6241,61.6319,13894.0
2016-02-19 13:30:00,78.91,78.92,78.91,78.92,15240.0,61.6319,61.6397,61.6319,61.6397,15240.0
2016-02-19 13:40:00,78.92,78.94,78.92,78.92,27602.0,61.6397,61.6553,61.6397,61.6397,27602.0
2016-02-19 13:50:00,78.92,78.94,78.91,78.92,30896.0,61.6397,61.6553,61.6319,61.6397,30896.0
2016-02-19 14:00:00,78.93,78.93,78.92,78.92,10750.0,61.6475,61.6475,61.6397,61.6397,10750.0
2016-02-19 14:10:00,78.9,78.92,78.9,78.91,8020.0,61.6241,61.6397,61.6241,61.6319,8020.0
2016-02-19 14:20:00,78.92,78.95,78.91,78.95,19024.0,61.6397,61.6631,61.6319,61.6631,19024.0
2016-02-19 14:30:00,78.95,78.95,78.91,78.92,210713.0,61.6631,61.6631,61.6319,61.6397,210713.0
2016-02-19 14:40:00,78.92,78.94,78.91,78.93,20247.0,61.6397,61.6553,61.6319,61.6475,20247.0
2016-02-19 14:50:00,78.94,78.96,78.93,78.95,41472.0,61.6553,61.671,61.6475,61.6631,41472.0
2016-02-19 15:00:00,78.95,78.95,78.91,78.92,63453.0,61.6631,61.6631,61.6319,61.6397,63453.0
2016-02-19 15:10:00,78.94,78.96,78.91,78.91,54812.0,61.6553,61.671,61.6319,61.6319,54812.0
2016-02-19 15:20:00,78.92,78.95,78.91,78.94,99502.0,61.6397,61.6631,61.6319,61.6553,99502.0
2016-02-19 15:30:00,78.93,78.94,78.9,78.94,121418.0,61.6475,61.6553,61.6241,61.6553,121418.0
2016-02-19 15:40:00,78.93,78.94,78.91,78.93,20385.0,61.6475,61.6553,61.6319,61.6475,20385.0
2016-02-19 15:50:00,78.93,78.94,78.92,78.92,14042.0,61.6475,61.6553,61.6397,61.6397,14042.0
2016-02-22 12:00:00,78.95,78.95,78.94,78.95,32878.0,61.6631,61.6631,61.6553,61.6631,32878.0
2016-02-22 12:10:00,78.94,78.95,78.94,78.95,2160.0,61.6553,61.6631,61.6553,61.6631,2160.0
2016-02-22 12:20:00,78.95,78.95,78.91,78.94,33964.0,61.6631,61.6631,61.6319,61.6553,33964.0
2016-02-22 12:30:00,78.93,78.95,78.93,78.95,14332.0,61.6475,61.6631,61.6475,61.6631,14332.0
2016-02-22 12:40:00,78.94,78.95,78.94,78.95,4356.0,61.6553,61.6631,61.6553,61.6631,4356.0
2016-02-22 12:50:00,78.95,78.96,78.94,78.95,5505.0,61.6631,61.671,61.6553,61.6631,5505.0
2016-02-22 13:00:00,78.96,78.96,78.94,78.95,3480.0,61.671,61.671,61.6553,61.6631,3480.0
2016-02-22 13:10:00,78.95,78.96,78.94,78.94,5640.0,61.6631,61.671,61.6553,61.6553,5640.0
2016-02-22 13:20:00,78.95,78.96,78.94,78.95,5556.0,61.6631,61.671,61.6553,61.6631,5556.0
2016-02-22 13:30:00,78.95,78.96,78.94,78.95,38061.0,61.6631,61.671,61.6553,61.6631,38061.0
2016-02-22 13:40:00,78.95,78.95,78.94,78.95,8375.0,61.6631,61.6631,61.6553,61.6631,8375.0
2016-02-22 13:50:00,78.95,78.95,78.94,78.94,10847.0,61.6631,61.6631,61.6553,61.6553,10847.0
2016-02-22 14:00:00,78.95,78.95,78.94,78.95,18086.0,61.6631,61.6631,61.6553,61.6631,18086.0
2016-02-22 14:10:00,78.95,78.95,78.92,78.93,14815.0,61.6631,61.6631,61.6397,61.6475,14815.0
2016-02-22 14:20:00,78.92,78.93,78.92,78.93,9081.0,61.6397,61.6475,61.6397,61.6475,9081.0
2016-02-22 14:30:00,78.93,78.93,78.92,78.93,37190.0,61.6475,61.6475,61.6397,61.6475,37190.0
2016-02-22 14:40:00,78.92,78.93,78.92,78.92,9567.0,61.6397,61.6475,61.6397,61.6397,9567.0
2016-02-22 14:50:00,78.93,78.93,78.92,78.92,10135.0,61.6475,61.6475,61.6397,61.6397,10135.0
2016-02-22 15:00:00,78.93,78.93,78.92,78.93,21681.0,61.6475,61.6475,61.6397,61.6475,21681.0
2016-02-22 15:10:00,78.93,78.93,78.91,78.92,15154.0,61.6475,61.6475,61.6319,61.6397,15154.0
2016-02-22 15:20:00,78.92,78.92,78.9,78.9,34292.0,61.6397,61.6397,61.6241,61.6241,34292.0
2016-02-22 15:30:00,78.91,78.93,78.9,78.92,7088.0,61.6319,61.6475,61.6241,61.6397,7088.0
2016-02-22 15:40:00,78.92,78.93,78.91,78.91,41313.0,61.6397,61.6475,61.6319,61.6319,41313.0
2016-02-22 15:50:00,78.91,78.92,78.9,78.91,58480.0,61.6319,61.6397,61.6241,61.6319,58480.0
2016-02-23 09:30:00,78.88,78.9,78.86,78.87,57797.0,61.6085,61.6241,61.5928,61.6007,57797.0
2016-02-23 09:40:00,78.87,78.9,78.87,78.89,46145.0,61.6007,61.6241,61.6007,61.6163,46145.0
2016-02-23 09:50:00,78.9,78.9,78.88,78.88,12695.0,61.6241,61.6241,61.6085,61.6085,12695.0
2016-02-23 10:00:00,78.89,78.91,78.87,78.89,11028.0,61.6163,61.6319,61.6007,61.6163,11028.0
2016-02-23 10:10:00,78.89,78.91,78.89,78.91,26155.0,61.6163,61.6319,61.6163,61.6319,26155.0
2016-02-23 10:20:00,78.91,78.92,78.89,78.9,39865.0,61.6319,61.6397,61.6163,61.6241,39865.0
2016-02-23 10:30:00,78.9,78.91,78.89,78.91,9919.0,61.6241,61.6319,61.6163,61.6319,9919.0
2016-02-23 10:40:00,78.91,78.94,78.9,78.93,17807.0,61.6319,61.6553,61.6241,61.6475,17807.0
2016-02-23 10:50:00,78.93,78.95,78.93,78.95,31210.0,61.6475,61.6631,61.6475,61.6631,31210.0
2016-02-23 11:00:00,78.95,78.95,78.94,78.94,9628.0,61.6631,61.6631,61.6553,61.6553,9628.0
2016-02-23 11:10:00,78.95,78.96,78.94,78.95,22744.0,61.6631,61.671,61.6553,61.6631,22744.0
2016-02-23 11:20:00,78.95,78.95,78.94,78.95,7947.0,61.6631,61.6631,61.6553,61.6631,7947.0
2016-02-23 11:30:00,78.94,78.95,78.94,78.95,6021.0,61.6553,61.6631,61.6553,61.6631,6021.0
2016-02-23 11:40:00,78.95,78.95,78.93,78.94,4967.0,61.6631,61.6631,61.6475,61.6553,4967.0
2016-02-23 11:50:00,78.94,78.94,78.93,78.93,8140.0,61.6553,61.6553,61.6475,61.6475,8140.0
2016-02-23 12:00:00,78.94,78.94,78.93,78.93,7695.0,61.6553,61.6553,61.6475,61.6475,7695.0
2016-02-23 12:10:00,78.94,78.94,78.93,78.93,27679.0,61.6553,61.6553,61.6475,61.6475,27679.0
2016-02-23 12:20:00,78.93,78.94,78.93,78.94,6629.0,61.6475,61.6553,61.6475,61.6553,6629.0
2016-02-23 12:30:00,78.94,78.95,78.94,78.95,5215.0,61.6553,61.6631,61.6553,61.6631,5215.0
2016-02-23 12:40:00,78.95,78.95,78.94,78.95,4402.0,61.6631,61.6631,61.6553,61.6631,4402.0
2016-02-23 12:50:00,78.94,78.96,78.94,78.96,24854.0,61.6553,61.671,61.6553,61.671,24854.0
2016-02-23 13:00:00,78.95,78.96,78.94,78.95,9041.0,61.6631,61.671,61.6553,61.6631,9041.0
2016-02-23 13:10:00,78.95,78.95,78.94,78.95,9661.0,61.6631,61.6631,61.6553,61.6631,9661.0
2016-02-23 13:20:00,78.95,78.96,78.94,78.96,5946.0,61.6631,61.671,61.6553,61.671,5946.0
2016-02-23 13:30:00,78.96,78.98,78.95,78.98,4849.0,61.671,61.6866,61.6631,61.6866,4849.0
2016-02-23 13:40:00,78.98,78.98,78.97,78.98,29107.0,61.6866,61.6866,61.6788,61.6866,29107.0
2016-02-23 13:50:00,78.98,78.98,78.97,78.98,10460.0,61.6866,61.6866,61.6788,61.6866,10460.0
2016-02-23 14:00:00,78.98,78.98,78.97,78.98,26398.0,61.6866,61.6866,61.6788,61.6866,26398.0
2016-02-23 14:10:00,78.98,78.98,78.97,78.97,10267.0,61.6866,61.6866,61.6788,61.6788,10267.0
2016-02-23 14:20:00,78.98,78.98,78.97,78.98,12368.0,61.6866,61.6866,61.6788,61.6866,12368.0
2016-02-23 14:30:00,78.97,78.98,78.97,78.98,14987.0,61.6788,61.6866,61.6788,61.6866,14987.0
2016-02-23 14:40:00,78.98,78.98,78.97,78.98,13762.0,61.6866,61.6866,61.6788,61.6866,13762.0
2016-02-23 14:50:00,78.97,78.99,78.97,78.98,28895.0,61.6788,61.6944,61.6788,61.6866,28895.0
2016-02-23 15:00:00,78.98,78.98,78.97,78.98,9380.0,61.6866,61.6866,61.6788,61.6866,9380.0
2016-02-23 15:10:00,78.98,78.98,78.96,78.98,43542.0,61.6866,61.6866,61.671,61.6866,43542.0
2016-02-23 15:20:00,78.97,78.99,78.97,78.98,20646.0,61.6788,61.6944,61.6788,61.6866,20646.0
2016-02-23 15:30:00,78.98,78.99,78.98,78.98,17876.0,61.6866,61.6944,61.6866,61.6866,17876.0
2016-02-23 15:40:00,78.98,78.99,78.97,78.99,32921.0,61.6866,61.6944,61.6788,61.6944,32921.0
2016-02-23 15:50:00,78.98,79.0,78.97,78.98,38022.0,61.6866,61.7022,61.6788,61.6866,38022.0
2016-02-24 09:30:00,78.96,79.03,78.96,79.02,16165.0,61.671,61.7256,61.671,61.7178,16165.0
2016-02-24 09:40:00,79.04,79.05,79.03,79.04,12360.0,61.7334,61.7412,61.7256,61.7334,12360.0
2016-02-24 09:50:00,79.05,79.06,79.05,79.06,12111.0,61.7412,61.7491,61.7412,61.7491,12111.0
2016-02-24 10:00:00,79.06,79.06,79.05,79.06,9216.0,61.7491,61.7491,61.7412,61.7491,9216.0
2016-02-24 10:10:00,79.06,79.06,79.05,79.06,6019.0,61.7491,61.7491,61.7412,61.7491,6019.0
2016-02-24 10:20:00,79.06,79.08,79.04,79.07,20876.0,61.7491,61.7647,61.7334,61.7569,20876.0
2016-02-24 10:30:00,79.07,79.08,79.05,79.06,22021.0,61.7569,61.7647,61.7412,61.7491,22021.0
2016-02-24 10:40:00,79.06,79.06,79.03,79.05,18876.0,61.7491,61.7491,61.7256,61.7412,18876.0
2016-02-24 10:50:00,79.06,79.07,79.05,79.05,27671.0,61.7491,61.7569,61.7412,61.7412,27671.0
2016-02-24 11:00:00,79.06,79.07,79.05,79.07,52777.0,61.7491,61.7569,61.7412,61.7569,52777.0
2016-02-24 11:10:00,79.07,79.07,79.06,79.07,12918.0,61.7569,61.7569,61.7491,61.7569,12918.0
2016-02-24 11:20:00,79.07,79.07,79.06,79.07,8729.0,61.7569,61.7569,61.7491,61.7569,8729.0
2016-02-24 11:30:00,79.07,79.07,79.06,79.06,5684.0,61.7569,61.7569,61.7491,61.7491,5684.0
2016-02-24 11:40:00,79.06,79.06,79.04,79.05,10723.0,61.7491,61.7491,61.7334,61.7412,10723.0
2016-02-24 11:50:00,79.05,79.05,79.03,79.04,11398.0,61.7412,61.7412,61.7256,61.7334,11398.0
2016-02-24 12:00:00,79.04,79.05,79.03,79.04,16924.0,61.7334,61.7412,61.7256,61.7334,16924.0
2016-02-24 12:10:00,79.05,79.05,79.03,79.04,6266.0,61.7412,61.7412,61.7256,61.7334,6266.0
2016-02-24 12:20:00,79.04,79.04,79.03,79.04,7588.0,61.7334,61.7334,61.7256,61.7334,7588.0
2016-02-24 12:30:00,79.03,79.04,79.03,79.04,7575.0,61.7256,61.7334,61.7256,61.7334,7575.0
2016-02-24 12:40:00,79.04,79.04,79.03,79.04,16362.0,61.7334,61.7334,61.7256,61.7334,16362.0
2016-02-24 12:50:00,79.04,79.04,79.03,79.04,11664.0,61.7334,61.7334,61.7256,61.7334,11664.0
2016-02-24 13:00:00,79.03,79.05,79.03,79.05,23065.0,61.7256,61.7412,61.7256,61.7412,23065.0
2016-02-24 13:10:00,79.05,79.05,79.04,79.04,4443.0,61.7412,61.7412,61.7334,61.7334,4443.0
2016-02-24 13:20:00,79.05,79.05,79.04,79.04,10741.0,61.7412,61.7412,61.7334,61.7334,10741.0
2016-02-24 13:30:00,79.05,79.08,79.05,79.08,14266.0,61.7412,61.7647,61.7412,61.7647,14266.0
2016-02-24 13:40:00,79.07,79.08,79.05,79.06,13262.0,61.7569,61.7647,61.7412,61.7491,13262.0
2016-02-24 13:50:00,79.06,79.07,79.05,79.05,16472.0,61.7491,61.7569,61.7412,61.7412,16472.0
2016-02-24 14:00:00,79.05,79.06,79.04,79.05,32719.0,61.7412,61.7491,61.7334,61.7412,32719.0
2016-02-24 14:10:00,79.05,79.05,79.03,79.05,25427.0,61.7412,61.7412,61.7256,61.7412,25427.0
2016-02-24 14:20:00,79.05,79.05,79.03,79.04,37423.0,61.7412,61.7412,61.7256,61.7334,37423.0
2016-02-24 14:30:00,79.04,79.04,79.03,79.04,3788.0,61.7334,61.7334,61.7256,61.7334,3788.0
2016-02-24 14:40:00,79.04,79.04,79.03,79.03,5738.0,61.7334,61.7334,61.7256,61.7256,5738.0
2016-02-24 14:50:00,79.04,79.04,79.0,79.01,150593.0,61.7334,61.7334,61.7022,61.71,150593.0
2016-02-24 15:00:00,79.0,79.01,78.98,78.99,19958.0,61.7022,61.71,61.6866,61.6944,19958.0
2016-02-24 15:10:00,78.98,79.0,78.98,78.99,58849.0,61.6866,61.7022,61.6866,61.6944,58849.0
2016-02-24 15:20:00,79.0,79.0,78.99,78.99,21275.0,61.7022,61.7022,61.6944,61.6944,21275.0
2016-02-24 15:30:00,79.0,79.01,78.99,79.0,20859.0,61.7022,61.71,61.6944,61.7022,20859.0
2016-02-24 15:40:00,79.0,79.03,79.0,79.03,109573.0,61.7022,61.7256,61.7022,61.7256,109573.0
2016-02-24 15:50:00,79.03,79.05,79.01,79.03,72765.0,61.7256,61.7412,61.71,61.7256,72765.0
2016-02-25 09:30:00,79.11,79.11,79.07,79.11,17669.0,61.7881,61.7881,61.7569,61.7881,17669.0
2016-02-25 09:40:00,79.1,79.14,79.1,79.13,32276.0,61.7803,61.8115,61.7803,61.8037,32276.0
2016-02-25 09:50:00,79.12,79.14,79.12,79.13,11946.0,61.7959,61.8115,61.7959,61.8037,11946.0
2016-02-25 10:00:00,79.13,79.13,79.11,79.12,3647.0,61.8037,61.8037,61.7881,61.7959,3647.0
2016-02-25 10:10:00,79.13,79.13,79.1,79.11,18834.0,61.8037,61.8037,61.7803,61.7881,18834.0
2016-02-25 10:20:00,79.11,79.13,79.1,79.13,6305.0,61.7881,61.8037,61.7803,61.8037,6305.0
2016-02-25 10:30:00,79.13,79.13,79.11,79.13,29139.0,61.8037,61.8037,61.7881,61.8037,29139.0
2016-02-25 10:40:00,79.13,79.13,79.11,79.12,10470.0,61.8037,61.8037,61.7881,61.7959,10470.0
2016-02-25 10:50:00,79.12,79.12,79.11,79.12,16598.0,61.7959,61.7959,61.7881,61.7959,16598.0
2016-02-25 11:00:00,79.12,79.12,79.11,79.11,12701.0,61.7959,61.7959,61.7881,61.7881,12701.0
2016-02-25 11:10:00,79.12,79.14,79.11,79.14,8999.0,61.7959,61.8115,61.7881,61.8115,8999.0
2016-02-25 11:20:00,79.13,79.14,79.13,79.13,9747.0,61.8037,61.8115,61.8037,61.8037,9747.0
2016-02-25 11:30:00,79.14,79.14,79.13,79.14,4101.0,61.8115,61.8115,61.8037,61.8115,4101.0
2016-02-25 11:40:00,79.14,79.14,79.13,79.14,6484.0,61.8115,61.8115,61.8037,61.8115,6484.0
2016-02-25 11:50:00,79.14,79.15,79.13,79.14,23077.0,61.8115,61.8193,61.8037,61.8115,23077.0
2016-02-25 12:00:00,79.14,79.15,79.13,79.14,16593.0,61.8115,61.8193,61.8037,61.8115,16593.0
2016-02-25 12:10:00,79.13,79.15,79.13,79.15,9741.0,61.8037,61.8193,61.8037,61.8193,9741.0
2016-02-25 12:20:00,79.15,79.16,79.14,79.15,9346.0,61.8193,61.8272,61.8115,61.8193,9346.0
2016-02-25 12:30:00,79.15,79.17,79.15,79.17,5831.0,61.8193,61.835,61.8193,61.835,5831.0
2016-02-25 12:40:00,79.17,79.18,79.16,79.18,8080.0,61.835,61.8428,61.8272,61.8428,8080.0
2016-02-25 12:50:00,79.17,79.19,79.17,79.19,17472.0,61.835,61.8506,61.835,61.8506,17472.0
2016-02-25 13:00:00,79.18,79.19,79.18,79.19,7562.0,61.8428,61.8506,61.8428,61.8506,7562.0
2016-02-25 13:10:00,79.19,79.19,79.17,79.17,53150.0,61.8506,61.8506,61.835,61.835,53150.0
2016-02-25 13:20:00,79.18,79.18,79.17,79.18,5966.0,61.8428,61.8428,61.835,61.8428,5966.0
2016-02-25 13:30:00,79.18,79.18,79.17,79.18,16738.0,61.8428,61.8428,61.835,61.8428,16738.0
2016-02-25 13:40:00,79.18,79.19,79.17,79.19,57556.0,61.8428,61.8506,61.835,61.8506,57556.0
2016-02-25 13:50:00,79.19,79.21,79.18,79.2,26562.0,61.8506,61.8662,61.8428,61.8584,26562.0
2016-02-25 14:00:00,79.2,79.2,79.19,79.2,16007.0,61.8584,61.8584,61.8506,61.8584,16007.0
2016-02-25 14:10:00,79.2,79.23,79.17,79.19,58281.0,61.8584,61.8818,61.835,61.8506,58281.0
2016-02-25 14:20:00,79.19,79.23,79.18,79.22,77355.0,61.8506,61.8818,61.8428,61.874,77355.0
2016-02-25 14:30:00,79.22,79.23,79.21,79.21,5330.0,61.874,61.8818,61.8662,61.8662,5330.0
2016-02-25 14:40:00,79.23,79.25,79.22,79.25,31654.0,61.8818,61.8975,61.874,61.8975,31654.0
2016-02-25 14:50:00,79.24,79.25,79.21,79.25,44781.0,61.8896,61.8975,61.8662,61.8975,44781.0
2016-02-25 15:00:00,79.24,79.25,79.23,79.23,26673.0,61.8896,61.8975,61.8818,61.8818,26673.0
2016-02-25 15:10:00,79.23,79.27,79.23,79.27,32608.0,61.8818,61.9131,61.8818,61.9131,32608.0
2016-02-25 15:20:00,79.27,79.27,79.25,79.26,31381.0,61.9131,61.9131,61.8975,61.9053,31381.0
2016-02-25 15:30:00,79.26,79.27,79.24,79.26,45660.0,61.9053,61.9131,61.8896,61.9053,45660.0
2016-02-25 15:40:00,79.27,79.27,79.25,79.26,48356.0,61.9131,61.9131,61.8975,61.9053,48356.0
2016-02-25 15:50:00,79.27,79.28,79.23,79.23,79786.0,61.9131,61.9209,61.8818,61.8818,79786.0
2016-02-26 09:30:00,79.23,79.23,79.18,79.18,87073.0,61.8818,61.8818,61.8428,61.8428,87073.0
2016-02-26 09:40:00,79.18,79.18,79.15,79.16,11207.0,61.8428,61.8428,61.8193,61.8272,11207.0
2016-02-26 09:50:00,79.18,79.18,79.16,79.17,9338.0,61.8428,61.8428,61.8272,61.835,9338.0
2016-02-26 10:00:00,79.16,79.16,79.14,79.16,12389.0,61.8272,61.8272,61.8115,61.8272,12389.0
2016-02-26 10:10:00,79.15,79.16,79.14,79.15,9996.0,61.8193,61.8272,61.8115,61.8193,9996.0
2016-02-26 10:20:00,79.16,79.17,79.15,79.16,9242.0,61.8272,61.835,61.8193,61.8272,9242.0
2016-02-26 10:30:00,79.17,79.17,79.15,79.16,2869.0,61.835,61.835,61.8193,61.8272,2869.0
2016-02-26 10:40:00,79.17,79.17,79.16,79.16,41153.0,61.835,61.835,61.8272,61.8272,41153.0
2016-02-26 10:50:00,79.16,79.17,79.16,79.16,9653.0,61.8272,61.835,61.8272,61.8272,9653.0
2016-02-26 11:00:00,79.16,79.17,79.13,79.14,8243.0,61.8272,61.835,61.8037,61.8115,8243.0
2016-02-26 11:10:00,79.13,79.14,79.13,79.14,15900.0,61.8037,61.8115,61.8037,61.8115,15900.0
2016-02-26 11:20:00,79.13,79.16,79.13,79.16,12980.0,61.8037,61.8272,61.8037,61.8272,12980.0
2016-02-26 11:30:00,79.16,79.17,79.15,79.16,19295.0,61.8272,61.835,61.8193,61.8272,19295.0
2016-02-26 11:40:00,79.17,79.17,79.16,79.17,4872.0,61.835,61.835,61.8272,61.835,4872.0
2016-02-26 11:50:00,79.17,79.18,79.16,79.18,13386.0,61.835,61.8428,61.8272,61.8428,13386.0
2016-02-26 12:00:00,79.18,79.18,79.17,79.17,12567.0,61.8428,61.8428,61.835,61.835,12567.0
2016-02-26 12:10:00,79.18,79.18,79.17,79.17,7568.0,61.8428,61.8428,61.835,61.835,7568.0
2016-02-26 12:20:00,79.17,79.18,79.17,79.17,2738.0,61.835,61.8428,61.835,61.835,2738.0
2016-02-26 12:30:00,79.17,79.18,79.16,79.17,21266.0,61.835,61.8428,61.8272,61.835,21266.0
2016-02-26 12:40:00,79.16,79.18,79.15,79.16,7285.0,61.8272,61.8428,61.8193,61.8272,7285.0
2016-02-26 12:50:00,79.15,79.16,79.14,79.14,8723.0,61.8193,61.8272,61.8115,61.8115,8723.0
2016-02-26 13:00:00,79.14,79.15,79.14,79.15,12008.0,61.8115,61.8193,61.8115,61.8193,12008.0
2016-02-26 13:10:00,79.15,79.16,79.14,79.15,13115.0,61.8193,61.8272,61.8115,61.8193,13115.0
2016-02-26 13:20:00,79.15,79.16,79.14,79.16,16570.0,61.8193,61.8272,61.8115,61.8272,16570.0
2016-02-26 13:30:00,79.15,79.16,79.15,79.16,7042.0,61.8193,61.8272,61.8193,61.8272,7042.0
2016-02-26 13:40:00,79.16,79.17,79.15,79.16,33769.0,61.8272,61.835,61.8193,61.8272,33769.0
2016-02-26 13:50:00,79.16,79.18,79.16,79.18,5953.0,61.8272,61.8428,61.8272,61.8428,5953.0
2016-02-26 14:00:00,79.18,79.18,79.17,79.18,21758.0,61.8428,61.8428,61.835,61.8428,21758.0
2016-02-26 14:10:00,79.18,79.2,79.17,79.18,16457.0,61.8428,61.8584,61.835,61.8428,16457.0
2016-02-26 14:20:00,79.17,79.23,79.17,79.19,114929.0,61.835,61.8818,61.835,61.8506,114929.0
2016-02-26 14:30:00,79.18,79.23,79.18,79.22,58967.0,61.8428,61.8818,61.8428,61.874,58967.0
2016-02-26 14:40:00,79.23,79.24,79.22,79.23,11578.0,61.8818,61.8896,61.874,61.8818,11578.0
2016-02-26 14:50:00,79.24,79.29,79.22,79.27,576703.0,61.8896,61.9287,61.874,61.9131,576703.0
2016-02-26 15:00:00,79.27,79.29,79.27,79.28,56149.0,61.9131,61.9287,61.9131,61.9209,56149.0
2016-02-26 15:10:00,79.28,79.28,79.25,79.26,263089.0,61.9209,61.9209,61.8975,61.9053,263089.0
2016-02-26 15:20:00,79.27,79.31,79.26,79.3,22507.0,61.9131,61.9443,61.9053,61.9365,22507.0
2016-02-26 15:30:00,79.3,79.32,79.29,79.31,42993.0,61.9365,61.9521,61.9287,61.9443,42993.0
2016-02-26 15:40:00,79.3,79.31,79.26,79.27,87589.0,61.9365,61.9443,61.9053,61.9131,87589.0
2016-02-26 15:50:00,79.27,79.29,79.25,79.25,239553.0,61.9131,61.9287,61.8975,61.8975,239553.0
2016-02-29 09:30:00,79.24,79.3,79.24,79.3,22393.0,61.8896,61.9365,61.8896,61.9365,22393.0
2016-02-29 09:40:00,79.3,79.31,79.27,79.3,29536.0,61.9365,61.9443,61.9131,61.9365,29536.0
2016-02-29 09:50:00,79.28,79.3,79.28,79.29,22842.0,61.9209,61.9365,61.9209,61.9287,22842.0
2016-02-29 10:00:00,79.3,79.3,79.22,79.24,83490.0,61.9365,61.9365,61.874,61.8896,83490.0
2016-02-29 10:10:00,79.23,79.27,79.22,79.26,14785.0,61.8818,61.9131,61.874,61.9053,14785.0
2016-02-29 10:20:00,79.26,79.28,79.25,79.26,19599.0,61.9053,61.9209,61.8975,61.9053,19599.0
2016-02-29 10:30:00,79.26,79.26,79.24,79.25,13012.0,61.9053,61.9053,61.8896,61.8975,13012.0
2016-02-29 10:40:00,79.25,79.27,79.25,79.25,10948.0,61.8975,61.9131,61.8975,61.8975,10948.0
2016-02-29 10:50:00,79.25,79.27,79.25,79.27,17022.0,61.8975,61.9131,61.8975,61.9131,17022.0
2016-02-29 11:00:00,79.25,79.27,79.25,79.25,12976.0,61.8975,61.9131,61.8975,61.8975,12976.0
2016-02-29 11:10:00,79.25,79.27,79.25,79.25,7855.0,61.8975,61.9131,61.8975,61.8975,7855.0
2016-02-29 11:20:00,79.25,79.27,79.25,79.27,6571.0,61.8975,61.9131,61.8975,61.9131,6571.0
2016-02-29 11:30:00,79.26,79.27,79.25,79.25,37368.0,61.9053,61.9131,61.8975,61.8975,37368.0
2016-02-29 11:40:00,79.26,79.27,79.25,79.27,16830.0,61.9053,61.9131,61.8975,61.9131,16830.0
2016-02-29 11:50:00,79.27,79.28,79.26,79.28,17302.0,61.9131,61.9209,61.9053,61.9209,17302.0
2016-02-29 12:00:00,79.27,79.3,79.27,79.3,75377.0,61.9131,61.9365,61.9131,61.9365,75377.0
2016-02-29 12:10:00,79.29,79.3,79.23,79.25,50241.0,61.9287,61.9365,61.8818,61.8975,50241.0
2016-02-29 12:20:00,79.24,79.26,79.24,79.26,29179.0,61.8896,61.9053,61.8896,61.9053,29179.0
2016-02-29 12:30:00,79.25,79.29,79.24,79.28,68434.0,61.8975,61.9287,61.8896,61.9209,68434.0
2016-02-29 12:40:00,79.28,79.29,79.24,79.26,79138.0,61.9209,61.9287,61.8896,61.9053,79138.0
2016-02-29 12:50:00,79.26,79.28,79.25,79.27,27927.0,61.9053,61.9209,61.8975,61.9131,27927.0
2016-02-29 13:00:00,79.27,79.29,79.27,79.28,5305.0,61.9131,61.9287,61.9131,61.9209,5305.0
2016-02-29 13:10:00,79.28,79.29,79.25,79.26,41496.0,61.9209,61.9287,61.8975,61.9053,41496.0
2016-02-29 13:20:00,79.25,79.27,79.24,79.26,15043.0,61.8975,61.9131,61.8896,61.9053,15043.0
2016-02-29 13:30:00,79.27,79.27,79.25,79.26,6837.0,61.9131,61.9131,61.8975,61.9053,6837.0
2016-02-29 13:40:00,79.26,79.27,79.25,79.26,12623.0,61.9053,61.9131,61.8975,61.9053,12623.0
2016-02-29 13:50:00,79.26,79.27,79.25,79.27,7881.0,61.9053,61.9131,61.8975,61.9131,7881.0
2016-02-29 14:00:00,79.27,79.29,79.26,79.28,12274.0,61.9131,61.9287,61.9053,61.9209,12274.0
2016-02-29 14:10:00,79.28,79.3,79.26,79.27,56790.0,61.9209,61.9365,61.9053,61.9131,56790.0
2016-02-29 14:20:00,79.27,79.29,79.25,79.29,160151.0,61.9131,61.9287,61.8975,61.9287,160151.0
2016-02-29 14:30:00,79.29,79.29,79.27,79.28,21426.0,61.9287,61.9287,61.9131,61.9209,21426.0
2016-02-29 14:40:00,79.28,79.29,79.26,79.28,75227.0,61.9209,61.9287,61.9053,61.9209,75227.0
2016-02-29 14:50:00,79.28,79.28,79.27,79.28,23043.0,61.9209,61.9209,61.9131,61.9209,23043.0
2016-02-29 15:00:00,79.28,79.29,79.26,79.26,57985.0,61.9209,61.9287,61.9053,61.9053,57985.0
2016-02-29 15:10:00,79.26,79.27,79.26,79.27,25967.0,61.9053,61.9131,61.9053,61.9131,25967.0
2016-02-29 15:20:00,79.27,79.27,79.26,79.27,20863.0,61.9131,61.9131,61.9053,61.9131,20863.0
2016-02-29 15:30:00,79.27,79.27,79.26,79.27,36788.0,61.9131,61.9131,61.9053,61.9131,36788.0
2016-02-29 15:40:00,79.26,79.27,79.25,79.26,32999.0,61.9053,61.9131,61.8975,61.9053,32999.0
2016-02-29 15:50:00,79.25,79.27,79.21,79.22,71093.0,61.8975,61.9131,61.8662,61.874,71093.0
2016-03-01 09:30:00,79.18,79.19,79.1,79.19,51152.0,61.9485,61.9563,61.8859,61.9563,51152.0
2016-03-01 09:40:00,79.19,79.2,79.16,79.18,22084.0,61.9563,61.9642,61.9329,61.9485,22084.0
2016-03-01 09:50:00,79.18,79.19,79.17,79.17,10441.0,61.9485,61.9563,61.9407,61.9407,10441.0
2016-03-01 10:00:00,79.17,79.17,79.12,79.13,29035.0,61.9407,61.9407,61.9016,61.9094,29035.0
2016-03-01 10:10:00,79.14,79.14,79.1,79.1,13388.0,61.9172,61.9172,61.8859,61.8859,13388.0
2016-03-01 10:20:00,79.11,79.11,79.03,79.03,26656.0,61.8937,61.8937,61.8312,61.8312,26656.0
2016-03-01 10:30:00,79.05,79.07,79.03,79.04,20851.0,61.8468,61.8625,61.8312,61.839,20851.0
2016-03-01 10:40:00,79.04,79.06,79.03,79.06,24346.0,61.839,61.8546,61.8312,61.8546,24346.0
2016-03-01 10:50:00,79.05,79.07,79.05,79.05,12081.0,61.8468,61.8625,61.8468,61.8468,12081.0
2016-03-01 11:00:00,79.05,79.06,79.05,79.05,15396.0,61.8468,61.8546,61.8468,61.8468,15396.0
2016-03-01 11:10:00,79.06,79.06,79.05,79.06,31624.0,61.8546,61.8546,61.8468,61.8546,31624.0
2016-03-01 11:20:00,79.06,79.06,79.04,79.05,32668.0,61.8546,61.8546,61.839,61.8468,32668.0
2016-03-01 11:30:00,79.04,79.05,79.03,79.05,16683.0,61.839,61.8468,61.8312,61.8468,16683.0
2016-03-01 11:40:00,79.05,79.05,79.03,79.04,15305.0,61.8468,61.8468,61.8312,61.839,15305.0
2016-03-01 11:50:00,79.03,79.05,79.03,79.05,14132.0,61.8312,61.8468,61.8312,61.8468,14132.0
2016-03-01 12:00:00,79.04,79.05,79.03,79.03,19472.0,61.839,61.8468,61.8312,61.8312,19472.0
2016-03-01 12:10:00,79.03,79.04,79.0,79.01,33206.0,61.8312,61.839,61.8077,61.8155,33206.0
2016-03-01 12:20:00,79.02,79.03,79.0,79.02,39290.0,61.8233,61.8312,61.8077,61.8233,39290.0
2016-03-01 12:30:00,79.02,79.05,79.02,79.03,43153.0,61.8233,61.8468,61.8233,61.8312,43153.0
2016-03-01 12:40:00,79.03,79.05,79.02,79.04,29553.0,61.8312,61.8468,61.8233,61.839,29553.0
2016-03-01 12:50:00,79.04,79.05,79.02,79.03,48733.0,61.839,61.8468,61.8233,61.8312,48733.0
2016-03-01 13:00:00,79.04,79.05,79.03,79.04,14871.0,61.839,61.8468,61.8312,61.839,14871.0
2016-03-01 13:10:00,79.04,79.05,79.04,79.04,20841.0,61.839,61.8468,61.839,61.839,20841.0
2016-03-01 13:20:00,79.04,79.06,79.04,79.05,32907.0,61.839,61.8546,61.839,61.8468,32907.0
2016-03-01 13:30:00,79.06,79.06,79.04,79.04,13782.0,61.8546,61.8546,61.839,61.839,13782.0
2016-03-01 13:40:00,79.04,79.05,79.03,79.04,18724.0,61.839,61.8468,61.8312,61.839,18724.0
2016-03-01 13:50:00,79.05,79.06,79.04,79.05,14691.0,61.8468,61.8546,61.839,61.8468,14691.0
2016-03-01 14:00:00,79.05,79.06,79.03,79.03,15083.0,61.8468,61.8546,61.8312,61.8312,15083.0
2016-03-01 14:10:00,79.03,79.06,79.03,79.06,32779.0,61.8312,61.8546,61.8312,61.8546,32779.0
2016-03-01 14:20:00,79.05,79.07,79.04,79.04,30983.0,61.8468,61.8625,61.839,61.839,30983.0
2016-03-01 14:30:00,79.04,79.06,79.04,79.06,37279.0,61.839,61.8546,61.839,61.8546,37279.0
2016-03-01 14:40:00,79.05,79.06,79.05,79.06,15050.0,61.8468,61.8546,61.8468,61.8546,15050.0
2016-03-01 14:50:00,79.05,79.06,79.03,79.04,65844.0,61.8468,61.8546,61.8312,61.839,65844.0
2016-03-01 15:00:00,79.04,79.05,79.03,79.03,24499.0,61.839,61.8468,61.8312,61.8312,24499.0
2016-03-01 15:10:00,79.04,79.06,79.03,79.06,101672.0,61.839,61.8546,61.8312,61.8546,101672.0
2016-03-01 15:20:00,79.06,79.07,79.05,79.06,38760.0,61.8546,61.8625,61.8468,61.8546,38760.0
2016-03-01 15:30:00,79.06,79.07,79.06,79.06,32567.0,61.8546,61.8625,61.8546,61.8546,32567.0
2016-03-01 15:40:00,79.06,79.07,79.03,79.03,43463.0,61.8546,61.8625,61.8312,61.8312,43463.0
2016-03-01 15:50:00,79.03,79.03,78.96,78.98,199120.0,61.8312,61.8312,61.7764,61.792,199120.0
2016-03-02 09:30:00,78.9,78.98,78.88,78.95,22545.0,61.7294,61.792,61.7138,61.7686,22545.0
2016-03-02 09:40:00,78.96,78.97,78.92,78.94,10897.0,61.7764,61.7842,61.7451,61.7607,10897.0
2016-03-02 09:50:00,78.95,78.96,78.94,78.95,704.0,61.7686,61.7764,61.7607,61.7686,704.0
2016-03-02 10:00:00,78.95,78.96,78.89,78.89,10711.0,61.7686,61.7764,61.7216,61.7216,10711.0
2016-03-02 10:10:00,78.9,78.9,78.89,78.89,6112.0,61.7294,61.7294,61.7216,61.7216,6112.0
2016-03-02 10:20:00,78.9,78.9,78.88,78.89,16348.0,61.7294,61.7294,61.7138,61.7216,16348.0
2016-03-02 10:30:00,78.89,78.9,78.88,78.9,13049.0,61.7216,61.7294,61.7138,61.7294,13049.0
2016-03-02 10:40:00,78.9,78.94,78.89,78.91,41634.0,61.7294,61.7607,61.7216,61.7373,41634.0
2016-03-02 10:50:00,78.93,78.94,78.9,78.91,8845.0,61.7529,61.7607,61.7294,61.7373,8845.0
2016-03-02 11:00:00,78.91,78.93,78.9,78.9,10961.0,61.7373,61.7529,61.7294,61.7294,10961.0
2016-03-02 11:10:00,78.9,78.92,78.9,78.91,9030.0,61.7294,61.7451,61.7294,61.7373,9030.0
2016-03-02 11:20:00,78.91,78.91,78.9,78.9,9472.0,61.7373,61.7373,61.7294,61.7294,9472.0
2016-03-02 11:30:00,78.91,78.91,78.9,78.91,76033.0,61.7373,61.7373,61.7294,61.7373,76033.0
2016-03-02 11:40:00,78.91,78.91,78.9,78.91,3147.0,61.7373,61.7373,61.7294,61.7373,3147.0
2016-03-02 11:50:00,78.91,78.92,78.9,78.91,30759.0,61.7373,61.7451,61.7294,61.7373,30759.0
2016-03-02 12:00:00,78.91,78.92,78.9,78.9,16763.0,61.7373,61.7451,61.7294,61.7294,16763.0
2016-03-02 12:10:00,78.9,78.9,78.89,78.9,26321.0,61.7294,61.7294,61.7216,61.7294,26321.0
2016-03-02 12:20:00,78.89,78.9,78.89,78.9,21869.0,61.7216,61.7294,61.7216,61.7294,21869.0
2016-03-02 12:30:00,78.9,78.9,78.88,78.9,27784.0,61.7294,61.7294,61.7138,61.7294,27784.0
2016-03-02 12:40:00,78.9,78.9,78.88,78.9,19652.0,61.7294,61.7294,61.7138,61.7294,19652.0
2016-03-02 12:50:00,78.9,78.9,78.88,78.89,27695.0,61.7294,61.7294,61.7138,61.7216,27695.0
2016-03-02 13:00:00,78.89,78.89,78.88,78.88,32679.0,61.7216,61.7216,61.7138,61.7138,32679.0
2016-03-02 13:10:00,78.89,78.91,78.88,78.9,70871.0,61.7216,61.7373,61.7138,61.7294,70871.0
2016-03-02 13:20:00,78.89,78.9,78.88,78.89,21199.0,61.7216,61.7294,61.7138,61.7216,21199.0
2016-03-02 13:30:00,78.89,79.05,78.88,78.92,364498.0,61.7216,61.8468,61.7138,61.7451,364498.0
2016-03-02 13:40:00,78.92,78.92,78.89,78.9,14311.0,61.7451,61.7451,61.7216,61.7294,14311.0
2016-03-02 13:50:00,78.9,78.92,78.89,78.91,433622.0,61.7294,61.7451,61.7216,61.7373,433622.0
2016-03-02 14:00:00,78.9,78.96,78.89,78.94,60630.0,61.7294,61.7764,61.7216,61.7607,60630.0
2016-03-02 14:10:00,78.95,78.96,78.9,78.93,223788.0,61.7686,61.7764,61.7294,61.7529,223788.0
2016-03-02 14:20:00,78.94,78.96,78.91,78.93,52635.0,61.7607,61.7764,61.7373,61.7529,52635.0
2016-03-02 14:30:00,78.95,78.95,78.91,78.94,63914.0,61.7686,61.7686,61.7373,61.7607,63914.0
2016-03-02 14:40:00,78.92,78.95,78.92,78.93,10788.0,61.7451,61.7686,61.7451,61.7529,10788.0
2016-03-02 14:50:00,78.92,78.94,78.91,78.93,24413.0,61.7451,61.7607,61.7373,61.7529,24413.0
2016-03-02 15:00:00,78.93,78.96,78.92,78.93,32513.0,61.7529,61.7764,61.7451,61.7529,32513.0
2016-03-02 15:10:00,78.94,78.94,78.92,78.92,6366.0,61.7607,61.7607,61.7451,61.7451,6366.0
2016-03-02 15:20:00,78.92,78.94,78.92,78.94,27045.0,61.7451,61.7607,61.7451,61.7607,27045.0
2016-03-02 15:30:00,78.94,78.94,78.87,78.92,144845.0,61.7607,61.7607,61.706,61.7451,144845.0
2016-03-02 15:40:00,78.92,78.94,78.87,78.88,45154.0,61.7451,61.7607,61.706,61.7138,45154.0
2016-03-02 15:50:00,78.88,78.9,78.87,78.9,99502.0,61.7138,61.7294,61.706,61.7294,99502.0
2016-03-03 09:30:00,78.87,78.93,78.87,78.9,10650.0,61.706,61.7529,61.706,61.7294,10650.0
2016-03-03 09:40:00,78.93,78.93,78.87,78.9,15782.0,61.7529,61.7529,61.706,61.7294,15782.0
2016-03-03 09:50:00,78.9,78.93,78.87,78.89,75941.0,61.7294,61.7529,61.706,61.7216,75941.0
2016-03-03 10:00:00,78.93,78.93,78.89,78.92,32090.0,61.7529,61.7529,61.7216,61.7451,32090.0
2016-03-03 10:10:00,78.93,78.93,78.89,78.91,33258.0,61.7529,61.7529,61.7216,61.7373,33258.0
2016-03-03 10:20:00,78.9,78.91,78.88,78.9,16378.0,61.7294,61.7373,61.7138,61.7294,16378.0
2016-03-03 10:30:00,78.9,78.91,78.9,78.91,5345.0,61.7294,61.7373,61.7294,61.7373,5345.0
2016-03-03 10:40:00,78.92,78.92,78.89,78.9,13759.0,61.7451,61.7451,61.7216,61.7294,13759.0
2016-03-03 10:50:00,78.9,78.91,78.89,78.89,1644.0,61.7294,61.7373,61.7216,61.7216,1644.0
2016-03-03 11:00:00,78.9,78.91,78.89,78.9,8695.0,61.7294,61.7373,61.7216,61.7294,8695.0
2016-03-03 11:10:00,78.9,78.9,78.89,78.9,5687.0,61.7294,61.7294,61.7216,61.7294,5687.0
2016-03-03 11:20:00,78.89,78.92,78.89,78.92,29504.0,61.7216,61.7451,61.7216,61.7451,29504.0
2016-03-03 11:30:00,78.93,78.95,78.89,78.92,70482.0,61.7529,61.7686,61.7216,61.7451,70482.0
2016-03-03 11:40:00,78.93,78.95,78.93,78.93,33487.0,61.7529,61.7686,61.7529,61.7529,33487.0
2016-03-03 11:50:00,78.93,78.93,78.91,78.93,8794.0,61.7529,61.7529,61.7373,61.7529,8794.0
2016-03-03 12:00:00,78.93,78.94,78.92,78.94,6923.0,61.7529,61.7607,61.7451,61.7607,6923.0
2016-03-03 12:10:00,78.94,78.94,78.92,78.93,10574.0,61.7607,61.7607,61.7451,61.7529,10574.0
2016-03-03 12:20:00,78.92,78.93,78.92,78.93,9432.0,61.7451,61.7529,61.7451,61.7529,9432.0
2016-03-03 12:30:00,78.92,78.95,78.92,78.94,30693.0,61.7451,61.7686,61.7451,61.7607,30693.0
2016-03-03 12:40:00,78.94,78.96,78.93,78.95,7528.0,61.7607,61.7764,61.7529,61.7686,7528.0
2016-03-03 12:50:00,78.96,78.96,78.93,78.95,25697.0,61.7764,61.7764,61.7529,61.7686,25697.0
2016-03-03 13:00:00,78.95,78.96,78.93,78.94,35597.0,61.7686,61.7764,61.7529,61.7607,35597.0
2016-03-03 13:10:00,78.94,78.95,78.93,78.94,3818.0,61.7607,61.7686,61.7529,61.7607,3818.0
2016-03-03 13:20:00,78.94,78.95,78.93,78.93,7661.0,61.7607,61.7686,61.7529,61.7529,7661.0
2016-03-03 13:30:00,78.94,78.95,78.93,78.94,9551.0,61.7607,61.7686,61.7529,61.7607,9551.0
2016-03-03 13:40:00,78.95,78.98,78.94,78.97,10038.0,61.7686,61.792,61.7607,61.7842,10038.0
2016-03-03 13:50:00,78.98,78.98,78.94,78.95,40084.0,61.792,61.792,61.7607,61.7686,40084.0
2016-03-03 14:00:00,78.94,78.97,78.93,78.95,50829.0,61.7607,61.7842,61.7529,61.7686,50829.0
2016-03-03 14:10:00,78.94,78.95,78.93,78.94,19173.0,61.7607,61.7686,61.7529,61.7607,19173.0
2016-03-03 14:20:00,78.93,78.94,78.93,78.94,12433.0,61.7529,61.7607,61.7529,61.7607,12433.0
2016-03-03 14:30:00,78.94,78.98,78.93,78.97,370951.0,61.7607,61.792,61.7529,61.7842,370951.0
2016-03-03 14:40:00,78.97,78.98,78.94,78.96,40686.0,61.7842,61.792,61.7607,61.7764,40686.0
2016-03-03 14:50:00,78.95,78.98,78.95,78.96,60562.0,61.7686,61.792,61.7686,61.7764,60562.0
2016-03-03 15:00:00,78.96,78.98,78.95,78.96,41496.0,61.7764,61.792,61.7686,61.7764,41496.0
2016-03-03 15:10:00,78.96,78.98,78.96,78.98,24929.0,61.7764,61.792,61.7764,61.792,24929.0
2016-03-03 15:20:00,78.97,78.99,78.97,78.99,13151.0,61.7842,61.7999,61.7842,61.7999,13151.0
2016-03-03 15:30:00,78.99,79.0,78.96,78.96,18160.0,61.7999,61.8077,61.7764,61.7764,18160.0
2016-03-03 15:40:00,78.97,78.99,78.93,78.93,40165.0,61.7842,61.7999,61.7529,61.7529,40165.0
2016-03-03 15:50:00,78.93,78.93,78.88,78.9,125757.0,61.7529,61.7529,61.7138,61.7294,125757.0
2016-03-04 09:30:00,78.91,78.94,78.86,78.93,23955.0,61.7373,61.7607,61.6982,61.7529,23955.0
2016-03-04 09:40:00,78.92,78.93,78.89,78.9,32187.0,61.7451,61.7529,61.7216,61.7294,32187.0
2016-03-04 09:50:00,78.9,78.93,78.9,78.92,17503.0,61.7294,61.7529,61.7294,61.7451,17503.0
2016-03-04 10:00:00,78.92,78.93,78.9,78.91,17492.0,61.7451,61.7529,61.7294,61.7373,17492.0
2016-03-04 10:10:00,78.91,78.92,78.9,78.9,8570.0,61.7373,61.7451,61.7294,61.7294,8570.0
2016-03-04 10:20:00,78.91,78.91,78.9,78.9,13024.0,61.7373,61.7373,61.7294,61.7294,13024.0
2016-03-04 10:30:00,78.91,78.91,78.9,78.9,3979.0,61.7373,61.7373,61.7294,61.7294,3979.0
2016-03-04 10:40:00,78.91,78.91,78.89,78.89,15704.0,61.7373,61.7373,61.7216,61.7216,15704.0
2016-03-04 10:50:00,78.9,78.9,78.89,78.89,5728.0,61.7294,61.7294,61.7216,61.7216,5728.0
2016-03-04 11:00:00,78.9,78.93,78.89,78.91,231763.0,61.7294,61.7529,61.7216,61.7373,231763.0
2016-03-04 11:10:00,78.9,78.93,78.9,78.92,22294.0,61.7294,61.7529,61.7294,61.7451,22294.0
2016-03-04 11:20:00,78.92,78.94,78.91,78.92,25090.0,61.7451,61.7607,61.7373,61.7451,25090.0
2016-03-04 11:30:00,78.93,78.93,78.91,78.93,19440.0,61.7529,61.7529,61.7373,61.7529,19440.0
2016-03-04 11:40:00,78.93,78.97,78.9,78.92,64183.0,61.7529,61.7842,61.7294,61.7451,64183.0
2016-03-04 11:50:00,78.93,78.96,78.92,78.95,33387.0,61.7529,61.7764,61.7451,61.7686,33387.0
2016-03-04 12:00:00,78.94,78.95,78.93,78.95,28959.0,61.7607,61.7686,61.7529,61.7686,28959.0
2016-03-04 12:10:00,78.95,78.95,78.94,78.94,10039.0,61.7686,61.7686,61.7607,61.7607,10039.0
2016-03-04 12:20:00,78.94,78.96,78.94,78.96,6926.0,61.7607,61.7764,61.7607,61.7764,6926.0
2016-03-04 12:30:00,78.96,78.96,78.95,78.95,4660.0,61.7764,61.7764,61.7686,61.7686,4660.0
2016-03-04 12:40:00,78.96,78.97,78.94,78.95,11350.0,61.7764,61.7842,61.7607,61.7686,11350.0
2016-03-04 12:50:00,78.96,78.96,78.95,78.96,5281.0,61.7764,61.7764,61.7686,61.7764,5281.0
2016-03-04 13:00:00,78.96,78.97,78.95,78.95,5538.0,61.7764,61.7842,61.7686,61.7686,5538.0
2016-03-04 13:10:00,78.95,78.96,78.94,78.95,13069.0,61.7686,61.7764,61.7607,61.7686,13069.0
2016-03-04 13:20:00,78.95,78.96,78.94,78.95,38510.0,61.7686,61.7764,61.7607,61.7686,38510.0
2016-03-04 13:30:00,78.95,78.96,78.95,78.95,16542.0,61.7686,61.7764,61.7686,61.7686,16542.0
2016-03-04 13:40:00,78.95,78.97,78.94,78.94,30111.0,61.7686,61.7842,61.7607,61.7607,30111.0
2016-03-04 13:50:00,78.95,78.98,78.95,78.98,73857.0,61.7686,61.792,61.7686,61.792,73857.0
2016-03-04 14:00:00,78.97,79.0,78.96,78.99,61331.0,61.7842,61.8077,61.7764,61.7999,61331.0
2016-03-04 14:10:00,79.0,79.01,78.98,79.01,57611.0,61.8077,61.8155,61.792,61.8155,57611.0
2016-03-04 14:20:00,79.01,79.01,78.99,78.99,11203.0,61.8155,61.8155,61.7999,61.7999,11203.0
2016-03-04 14:30:00,79.0,79.02,78.99,79.01,50629.0,61.8077,61.8233,61.7999,61.8155,50629.0
2016-03-04 14:40:00,79.02,79.03,79.01,79.03,20909.0,61.8233,61.8312,61.8155,61.8312,20909.0
2016-03-04 14:50:00,79.02,79.06,79.02,79.04,20695.0,61.8233,61.8546,61.8233,61.839,20695.0
2016-03-04 15:00:00,79.04,79.05,79.03,79.03,15572.0,61.839,61.8468,61.8312,61.8312,15572.0
2016-03-04 15:10:00,79.03,79.06,79.03,79.06,190986.0,61.8312,61.8546,61.8312,61.8546,190986.0
2016-03-04 15:20:00,79.05,79.06,79.05,79.05,12159.0,61.8468,61.8546,61.8468,61.8468,12159.0
2016-03-04 15:30:00,79.05,79.08,79.05,79.07,40787.0,61.8468,61.8703,61.8468,61.8625,40787.0
2016-03-04 15:40:00,79.07,79.07,79.01,79.02,220067.0,61.8625,61.8625,61.8155,61.8233,220067.0
2016-03-04 15:50:00,79.02,79.03,78.95,78.99,124146.0,61.8233,61.8312,61.7686,61.7999,124146.0
2016-03-07 09:30:00,79.01,79.02,78.95,78.95,25655.0,61.8155,61.8233,61.7686,61.7686,25655.0
2016-03-07 09:40:00,78.96,78.97,78.95,78.95,9690.0,61.7764,61.7842,61.7686,61.7686,9690.0
2016-03-07 09:50:00,78.95,78.96,78.95,78.95,4915.0,61.7686,61.7764,61.7686,61.7686,4915.0
2016-03-07 10:00:00,78.96,79.0,78.95,78.99,11621.0,61.7764,61.8077,61.7686,61.7999,11621.0
2016-03-07 10:10:00,78.98,78.99,78.96,78.97,3050.0,61.792,61.7999,61.7764,61.7842,3050.0
2016-03-07 10:20:00,78.96,78.99,78.96,78.97,163515.0,61.7764,61.7999,61.7764,61.7842,163515.0
2016-03-07 10:30:00,78.99,79.0,78.97,78.98,7224.0,61.7999,61.8077,61.7842,61.792,7224.0
2016-03-07 10:40:00,78.97,78.98,78.96,78.96,5586.0,61.7842,61.792,61.7764,61.7764,5586.0
2016-03-07 10:50:00,78.98,79.0,78.97,78.97,10966.0,61.792,61.8077,61.7842,61.7842,10966.0
2016-03-07 11:00:00,78.97,79.0,78.97,78.98,36885.0,61.7842,61.8077,61.7842,61.792,36885.0
2016-03-07 11:10:00,78.99,78.99,78.98,78.99,31729.0,61.7999,61.7999,61.792,61.7999,31729.0
2016-03-07 11:20:00,78.99,79.01,78.98,78.98,26953.0,61.7999,61.8155,61.792,61.792,26953.0
2016-03-07 11:30:00,78.99,79.0,78.98,78.99,33702.0,61.7999,61.8077,61.792,61.7999,33702.0
2016-03-07 11:40:00,78.99,79.0,78.98,79.0,27441.0,61.7999,61.8077,61.792,61.8077,27441.0
2016-03-07 11:50:00,78.99,79.0,78.98,79.0,15777.0,61.7999,61.8077,61.792,61.8077,15777.0
2016-03-07 12:00:00,78.99,79.0,78.98,78.99,7496.0,61.7999,61.8077,61.792,61.7999,7496.0
2016-03-07 12:10:00,78.98,78.99,78.98,78.99,9243.0,61.792,61.7999,61.792,61.7999,9243.0
2016-03-07 12:20:00,78.98,78.99,78.98,78.99,3570.0,61.792,61.7999,61.792,61.7999,3570.0
2016-03-07 12:30:00,78.99,78.99,78.98,78.99,11125.0,61.7999,61.7999,61.792,61.7999,11125.0
2016-03-07 12:40:00,78.98,78.99,78.98,78.98,2376.0,61.792,61.7999,61.792,61.792,2376.0
2016-03-07 12:50:00,78.99,78.99,78.98,78.98,5358.0,61.7999,61.7999,61.792,61.792,5358.0
2016-03-07 13:00:00,78.99,78.99,78.98,78.99,2560.0,61.7999,61.7999,61.792,61.7999,2560.0
2016-03-07 13:10:00,78.99,78.99,78.98,78.99,12552.0,61.7999,61.7999,61.792,61.7999,12552.0
2016-03-07 13:20:00,78.98,78.99,78.98,78.98,2875.0,61.792,61.7999,61.792,61.792,2875.0
2016-03-07 13:30:00,78.99,78.99,78.98,78.99,10434.0,61.7999,61.7999,61.792,61.7999,10434.0
2016-03-07 13:40:00,78.99,78.99,78.98,78.99,2149.0,61.7999,61.7999,61.792,61.7999,2149.0
2016-03-07 13:50:00,78.98,78.99,78.98,78.98,9073.0,61.792,61.7999,61.792,61.792,9073.0
2016-03-07 14:00:00,78.98,78.99,78.98,78.99,19020.0,61.792,61.7999,61.792,61.7999,19020.0
2016-03-07 14:10:00,78.98,78.99,78.98,78.99,5403.0,61.792,61.7999,61.792,61.7999,5403.0
2016-03-07 14:20:00,78.99,78.99,78.98,78.99,10954.0,61.7999,61.7999,61.792,61.7999,10954.0
2016-03-07 14:30:00,78.98,78.99,78.98,78.99,6872.0,61.792,61.7999,61.792,61.7999,6872.0
2016-03-07 14:40:00,78.99,78.99,78.98,78.99,3880.0,61.7999,61.7999,61.792,61.7999,3880.0
2016-03-07 14:50:00,78.98,78.99,78.98,78.98,37228.0,61.792,61.7999,61.792,61.792,37228.0
2016-03-07 15:00:00,78.98,79.0,78.97,78.98,28372.0,61.792,61.8077,61.7842,61.792,28372.0
2016-03-07 15:10:00,78.97,78.99,78.97,78.98,15468.0,61.7842,61.7999,61.7842,61.792,15468.0
2016-03-07 15:20:00,78.98,78.99,78.97,78.98,17592.0,61.792,61.7999,61.7842,61.792,17592.0
2016-03-07 15:30:00,78.98,78.98,78.96,78.97,10645.0,61.792,61.792,61.7764,61.7842,10645.0
2016-03-07 15:40:00,78.97,78.98,78.96,78.96,52914.0,61.7842,61.792,61.7764,61.7764,52914.0
2016-03-07 15:50:00,78.96,78.96,78.92,78.95,124974.0,61.7764,61.7764,61.7451,61.7686,124974.0
2016-03-08 09:30:00,79.0,79.04,78.99,79.04,37671.0,61.8077,61.839,61.7999,61.839,37671.0
2016-03-08 09:40:00,79.04,79.05,79.02,79.03,8583.0,61.839,61.8468,61.8233,61.8312,8583.0
2016-03-08 09:50:00,79.04,79.05,79.02,79.05,10655.0,61.839,61.8468,61.8233,61.8468,10655.0
2016-03-08 10:00:00,79.03,79.05,79.03,79.05,25873.0,61.8312,61.8468,61.8312,61.8468,25873.0
2016-03-08 10:10:00,79.05,79.06,79.04,79.06,3781.0,61.8468,61.8546,61.839,61.8546,3781.0
2016-03-08 10:20:00,79.06,79.06,79.04,79.06,8029.0,61.8546,61.8546,61.839,61.8546,8029.0
2016-03-08 10:30:00,79.06,79.06,79.04,79.05,5378.0,61.8546,61.8546,61.839,61.8468,5378.0
2016-03-08 10:40:00,79.05,79.06,79.05,79.06,4678.0,61.8468,61.8546,61.8468,61.8546,4678.0
2016-03-08 10:50:00,79.05,79.06,79.05,79.06,20953.0,61.8468,61.8546,61.8468,61.8546,20953.0
2016-03-08 11:00:00,79.06,79.07,79.03,79.04,30726.0,61.8546,61.8625,61.8312,61.839,30726.0
2016-03-08 11:10:00,79.04,79.05,79.02,79.05,26278.0,61.839,61.8468,61.8233,61.8468,26278.0
2016-03-08 11:20:00,79.05,79.05,79.02,79.04,27488.0,61.8468,61.8468,61.8233,61.839,27488.0
2016-03-08 11:30:00,79.04,79.04,79.03,79.03,4574.0,61.839,61.839,61.8312,61.8312,4574.0
2016-03-08 11:40:00,79.04,79.04,79.03,79.04,5313.0,61.839,61.839,61.8312,61.839,5313.0
2016-03-08 11:50:00,79.04,79.04,79.03,79.04,3339.0,61.839,61.839,61.8312,61.839,3339.0
2016-03-08 12:00:00,79.03,79.05,79.02,79.04,15114.0,61.8312,61.8468,61.8233,61.839,15114.0
2016-03-08 12:10:00,79.04,79.04,79.03,79.04,8731.0,61.839,61.839,61.8312,61.839,8731.0
2016-03-08 12:20:00,79.03,79.04,79.02,79.03,3679.0,61.8312,61.839,61.8233,61.8312,3679.0
2016-03-08 12:30:00,79.04,79.04,79.02,79.03,3833.0,61.839,61.839,61.8233,61.8312,3833.0
2016-03-08 12:40:00,79.03,79.04,79.02,79.02,9771.0,61.8312,61.839,61.8233,61.8233,9771.0
2016-03-08 12:50:00,79.02,79.02,79.01,79.02,8772.0,61.8233,61.8233,61.8155,61.8233,8772.0
2016-03-08 13:00:00,79.03,79.03,79.02,79.02,6186.0,61.8312,61.8312,61.8233,61.8233,6186.0
2016-03-08 13:10:00,79.02,79.03,79.01,79.03,3949.0,61.8233,61.8312,61.8155,61.8312,3949.0
2016-03-08 13:20:00,79.03,79.03,79.01,79.02,9128.0,61.8312,61.8312,61.8155,61.8233,9128.0
2016-03-08 13:30:00,79.03,79.03,79.01,79.03,8834.0,61.8312,61.8312,61.8155,61.8312,8834.0
2016-03-08 13:40:00,79.03,79.03,79.02,79.03,6821.0,61.8312,61.8312,61.8233,61.8312,6821.0
2016-03-08 13:50:00,79.03,79.04,79.02,79.03,11434.0,61.8312,61.839,61.8233,61.8312,11434.0
2016-03-08 14:00:00,79.03,79.03,79.01,79.02,10253.0,61.8312,61.8312,61.8155,61.8233,10253.0
2016-03-08 14:10:00,79.03,79.03,79.02,79.02,2155.0,61.8312,61.8312,61.8233,61.8233,2155.0
2016-03-08 14:20:00,79.03,79.03,79.02,79.02,8338.0,61.8312,61.8312,61.8233,61.8233,8338.0
2016-03-08 14:30:00,79.03,79.03,79.01,79.03,6815.0,61.8312,61.8312,61.8155,61.8312,6815.0
2016-03-08 14:40:00,79.02,79.04,79.02,79.03,26138.0,61.8233,61.839,61.8233,61.8312,26138.0
2016-03-08 14:50:00,79.02,79.04,79.02,79.03,31831.0,61.8233,61.839,61.8233,61.8312,31831.0
2016-03-08 15:00:00,79.03,79.04,79.02,79.03,6551.0,61.8312,61.839,61.8233,61.8312,6551.0
2016-03-08 15:10:00,79.03,79.04,79.02,79.03,31463.0,61.8312,61.839,61.8233,61.8312,31463.0
2016-03-08 15:20:00,79.02,79.04,79.02,79.03,17795.0,61.8233,61.839,61.8233,61.8312,17795.0
2016-03-08 15:30:00,79.03,79.04,79.02,79.04,16932.0,61.8312,61.839,61.8233,61.839,16932.0
2016-03-08 15:40:00,79.03,79.04,79.02,79.03,43049.0,61.8312,61.839,61.8233,61.8312,43049.0
2016-03-08 15:50:00,79.03,79.04,79.01,79.01,64418.0,61.8312,61.839,61.8155,61.8155,64418.0
2016-03-09 09:30:00,79.02,79.04,79.01,79.03,24787.0,61.8233,61.839,61.8155,61.8312,24787.0
2016-03-09 09:40:00,79.04,79.05,79.02,79.03,6114.0,61.839,61.8468,61.8233,61.8312,6114.0
2016-03-09 09:50:00,79.03,79.05,79.02,79.03,7779.0,61.8312,61.8468,61.8233,61.8312,7779.0
2016-03-09 10:00:00,79.04,79.06,79.03,79.04,10983.0,61.839,61.8546,61.8312,61.839,10983.0
2016-03-09 10:10:00,79.04,79.06,79.04,79.05,3247.0,61.839,61.8546,61.839,61.8468,3247.0
2016-03-09 10:20:00,79.05,79.05,79.04,79.04,1284.0,61.8468,61.8468,61.839,61.839,1284.0
2016-03-09 10:30:00,79.04,79.05,79.01,79.01,15297.0,61.839,61.8468,61.8155,61.8155,15297.0
2016-03-09 10:40:00,79.02,79.02,79.01,79.01,3538.0,61.8233,61.8233,61.8155,61.8155,3538.0
2016-03-09 10:50:00,79.02,79.03,79.01,79.03,37189.0,61.8233,61.8312,61.8155,61.8312,37189.0
2016-03-09 11:00:00,79.03,79.05,79.02,79.04,10209.0,61.8312,61.8468,61.8233,61.839,10209.0
2016-03-09 11:10:00,79.04,79.05,79.03,79.04,77068.0,61.839,61.8468,61.8312,61.839,77068.0
2016-03-09 11:20:00,79.02,79.03,79.02,79.03,11147.0,61.8233,61.8312,61.8233,61.8312,11147.0
2016-03-09 11:30:00,79.03,79.04,79.02,79.03,41398.0,61.8312,61.839,61.8233,61.8312,41398.0
2016-03-09 11:40:00,79.03,79.04,79.02,79.02,3401.0,61.8312,61.839,61.8233,61.8233,3401.0
2016-03-09 11:50:00,79.02,79.04,79.01,79.03,27176.0,61.8233,61.839,61.8155,61.8312,27176.0
2016-03-09 12:00:00,79.03,79.04,79.02,79.03,16883.0,61.8312,61.839,61.8233,61.8312,16883.0
2016-03-09 12:10:00,79.02,79.03,79.02,79.02,3397.0,61.8233,61.8312,61.8233,61.8233,3397.0
2016-03-09 12:20:00,79.02,79.03,79.02,79.03,8124.0,61.8233,61.8312,61.8233,61.8312,8124.0
2016-03-09 12:30:00,79.02,79.03,79.02,79.03,2065.0,61.8233,61.8312,61.8233,61.8312,2065.0
2016-03-09 12:40:00,79.03,79.03,79.02,79.03,12296.0,61.8312,61.8312,61.8233,61.8312,12296.0
2016-03-09 12:50:00,79.03,79.03,79.01,79.02,9611.0,61.8312,61.8312,61.8155,61.8233,9611.0
2016-03-09 13:00:00,79.02,79.02,79.01,79.02,3391.0,61.8233,61.8233,61.8155,61.8233,3391.0
2016-03-09 13:10:00,79.02,79.02,79.01,79.02,3878.0,61.8233,61.8233,61.8155,61.8233,3878.0
2016-03-09 13:20:00,79.01,79.02,79.01,79.02,2298.0,61.8155,61.8233,61.8155,61.8233,2298.0
2016-03-09 13:30:00,79.01,79.02,79.01,79.02,6501.0,61.8155,61.8233,61.8155,61.8233,6501.0
2016-03-09 13:40:00,79.01,79.03,79.01,79.03,11545.0,61.8155,61.8312,61.8155,61.8312,11545.0
2016-03-09 13:50:00,79.01,79.02,79.01,79.02,4985.0,61.8155,61.8233,61.8155,61.8233,4985.0
2016-03-09 14:00:00,79.02,79.02,79.01,79.02,8392.0,61.8233,61.8233,61.8155,61.8233,8392.0
2016-03-09 14:10:00,79.02,79.03,79.01,79.03,45367.0,61.8233,61.8312,61.8155,61.8312,45367.0
2016-03-09 14:20:00,79.02,79.03,79.02,79.03,26900.0,61.8233,61.8312,61.8233,61.8312,26900.0
2016-03-09 14:30:00,79.03,79.04,79.02,79.04,14958.0,61.8312,61.839,61.8233,61.839,14958.0
2016-03-09 14:40:00,79.04,79.04,79.03,79.04,11179.0,61.839,61.839,61.8312,61.839,11179.0
2016-03-09 14:50:00,79.04,79.04,79.03,79.03,9906.0,61.839,61.839,61.8312,61.8312,9906.0
2016-03-09 15:00:00,79.04,79.04,79.03,79.04,26057.0,61.839,61.839,61.8312,61.839,26057.0
2016-03-09 15:10:00,79.04,79.05,79.03,79.04,19360.0,61.839,61.8468,61.8312,61.839,19360.0
2016-03-09 15:20:00,79.05,79.06,79.04,79.06,23306.0,61.8468,61.8546,61.839,61.8546,23306.0
2016-03-09 15:30:00,79.06,79.07,79.05,79.06,35496.0,61.8546,61.8625,61.8468,61.8546,35496.0
2016-03-09 15:40:00,79.07,79.07,79.05,79.06,21878.0,61.8625,61.8625,61.8468,61.8546,21878.0
2016-03-09 15:50:00,79.05,79.07,79.05,79.06,19915.0,61.8468,61.8625,61.8468,61.8546,19915.0
2016-03-10 09:30:00,79.09,79.1,79.04,79.06,24056.0,61.8781,61.8859,61.839,61.8546,24056.0
2016-03-10 09:40:00,79.07,79.1,79.06,79.09,5543.0,61.8625,61.8859,61.8546,61.8781,5543.0
2016-03-10 09:50:00,79.08,79.1,79.08,79.08,4521.0,61.8703,61.8859,61.8703,61.8703,4521.0
2016-03-10 10:00:00,79.09,79.09,79.07,79.08,8803.0,61.8781,61.8781,61.8625,61.8703,8803.0
2016-03-10 10:10:00,79.08,79.1,79.07,79.09,4865.0,61.8703,61.8859,61.8625,61.8781,4865.0
2016-03-10 10:20:00,79.08,79.1,79.08,79.08,7899.0,61.8703,61.8859,61.8703,61.8703,7899.0
2016-03-10 10:30:00,79.09,79.1,79.08,79.09,5598.0,61.8781,61.8859,61.8703,61.8781,5598.0
2016-03-10 10:40:00,79.09,79.1,79.04,79.09,33987.0,61.8781,61.8859,61.839,61.8781,33987.0
2016-03-10 10:50:00,79.08,79.09,79.05,79.05,24142.0,61.8703,61.8781,61.8468,61.8468,24142.0
2016-03-10 11:00:00,79.07,79.07,79.02,79.03,28383.0,61.8625,61.8625,61.8233,61.8312,28383.0
2016-03-10 11:10:00,79.01,79.07,79.01,79.07,18722.0,61.8155,61.8625,61.8155,61.8625,18722.0
2016-03-10 11:20:00,79.08,79.08,79.07,79.08,10431.0,61.8703,61.8703,61.8625,61.8703,10431.0
2016-03-10 11:30:00,79.07,79.08,79.05,79.06,23284.0,61.8625,61.8703,61.8468,61.8546,23284.0
2016-03-10 11:40:00,79.06,79.09,79.05,79.08,25115.0,61.8546,61.8781,61.8468,61.8703,25115.0
2016-03-10 11:50:00,79.07,79.08,79.06,79.06,6333.0,61.8625,61.8703,61.8546,61.8546,6333.0
2016-03-10 12:00:00,79.06,79.07,79.02,79.04,31960.0,61.8546,61.8625,61.8233,61.839,31960.0
2016-03-10 12:10:00,79.05,79.06,79.03,79.06,23520.0,61.8468,61.8546,61.8312,61.8546,23520.0
2016-03-10 12:20:00,79.06,79.06,79.05,79.06,5362.0,61.8546,61.8546,61.8468,61.8546,5362.0
2016-03-10 12:30:00,79.06,79.06,79.05,79.06,8514.0,61.8546,61.8546,61.8468,61.8546,8514.0
2016-03-10 12:40:00,79.06,79.08,79.05,79.08,7985.0,61.8546,61.8703,61.8468,61.8703,7985.0
2016-03-10 12:50:00,79.08,79.1,79.07,79.1,17062.0,61.8703,61.8859,61.8625,61.8859,17062.0
2016-03-10 13:00:00,79.1,79.1,79.08,79.1,19508.0,61.8859,61.8859,61.8703,61.8859,19508.0
2016-03-10 13:10:00,79.09,79.11,79.09,79.11,10217.0,61.8781,61.8937,61.8781,61.8937,10217.0
2016-03-10 13:20:00,79.1,79.11,79.09,79.1,7935.0,61.8859,61.8937,61.8781,61.8859,7935.0
2016-03-10 13:30:00,79.11,79.11,79.07,79.09,38085.0,61.8937,61.8937,61.8625,61.8781,38085.0
2016-03-10 13:40:00,79.08,79.1,79.07,79.09,30090.0,61.8703,61.8859,61.8625,61.8781,30090.0
2016-03-10 13:50:00,79.09,79.11,79.08,79.1,22849.0,61.8781,61.8937,61.8703,61.8859,22849.0
2016-03-10 14:00:00,79.1,79.13,79.1,79.13,11592.0,61.8859,61.9094,61.8859,61.9094,11592.0
2016-03-10 14:10:00,79.12,79.14,79.1,79.12,23651.0,61.9016,61.9172,61.8859,61.9016,23651.0
2016-03-10 14:20:00,79.13,79.14,79.1,79.12,12688.0,61.9094,61.9172,61.8859,61.9016,12688.0
2016-03-10 14:30:00,79.13,79.17,79.12,79.14,9647.0,61.9094,61.9407,61.9016,61.9172,9647.0
2016-03-10 14:40:00,79.15,79.16,79.13,79.14,3739.0,61.925,61.9329,61.9094,61.9172,3739.0
2016-03-10 14:50:00,79.15,79.17,79.12,79.12,32166.0,61.925,61.9407,61.9016,61.9016,32166.0
2016-03-10 15:00:00,79.12,79.13,79.09,79.11,28587.0,61.9016,61.9094,61.8781,61.8937,28587.0
2016-03-10 15:10:00,79.11,79.12,79.1,79.11,9442.0,61.8937,61.9016,61.8859,61.8937,9442.0
2016-03-10 15:20:00,79.12,79.13,79.11,79.12,29029.0,61.9016,61.9094,61.8937,61.9016,29029.0
2016-03-10 15:30:00,79.11,79.12,79.09,79.09,16814.0,61.8937,61.9016,61.8781,61.8781,16814.0
2016-03-10 15:40:00,79.09,79.1,79.09,79.09,4442.0,61.8781,61.8859,61.8781,61.8781,4442.0
2016-03-10 15:50:00,79.09,79.1,79.07,79.09,7536.0,61.8781,61.8859,61.8625,61.8781,7536.0
2016-03-11 09:30:00,79.16,79.16,79.09,79.11,10830.0,61.9329,61.9329,61.8781,61.8937,10830.0
2016-03-11 09:40:00,79.12,79.13,79.1,79.11,7405.0,61.9016,61.9094,61.8859,61.8937,7405.0
2016-03-11 09:50:00,79.11,79.14,79.11,79.13,7252.0,61.8937,61.9172,61.8937,61.9094,7252.0
2016-03-11 10:00:00,79.11,79.16,79.11,79.13,12693.0,61.8937,61.9329,61.8937,61.9094,12693.0
2016-03-11 10:10:00,79.14,79.15,79.13,79.14,9811.0,61.9172,61.925,61.9094,61.9172,9811.0
2016-03-11 10:20:00,79.14,79.15,79.13,79.14,6401.0,61.9172,61.925,61.9094,61.9172,6401.0
2016-03-11 10:30:00,79.14,79.14,79.09,79.1,37906.0,61.9172,61.9172,61.8781,61.8859,37906.0
2016-03-11 10:40:00,79.09,79.1,79.09,79.1,4546.0,61.8781,61.8859,61.8781,61.8859,4546.0
2016-03-11 10:50:00,79.1,79.1,79.09,79.1,3953.0,61.8859,61.8859,61.8781,61.8859,3953.0
2016-03-11 11:00:00,79.1,79.1,79.09,79.09,10975.0,61.8859,61.8859,61.8781,61.8781,10975.0
2016-03-11 11:10:00,79.09,79.1,79.09,79.09,8189.0,61.8781,61.8859,61.8781,61.8781,8189.0
2016-03-11 11:20:00,79.1,79.1,79.09,79.1,7355.0,61.8859,61.8859,61.8781,61.8859,7355.0
2016-03-11 11:30:00,79.1,79.12,79.09,79.11,10199.0,61.8859,61.9016,61.8781,61.8937,10199.0
2016-03-11 11:40:00,79.11,79.11,79.1,79.11,2228.0,61.8937,61.8937,61.8859,61.8937,2228.0
2016-03-11 11:50:00,79.1,79.14,79.1,79.13,11774.0,61.8859,61.9172,61.8859,61.9094,11774.0
2016-03-11 12:00:00,79.13,79.13,79.12,79.13,2591.0,61.9094,61.9094,61.9016,61.9094,2591.0
2016-03-11 12:10:00,79.13,79.14,79.12,79.14,8691.0,61.9094,61.9172,61.9016,61.9172,8691.0
2016-03-11 12:20:00,79.14,79.15,79.13,79.15,9080.0,61.9172,61.925,61.9094,61.925,9080.0
2016-03-11 12:30:00,79.15,79.15,79.14,79.15,9202.0,61.925,61.925,61.9172,61.925,9202.0
2016-03-11 12:40:00,79.15,79.15,79.14,79.15,5538.0,61.925,61.925,61.9172,61.925,5538.0
2016-03-11 12:50:00,79.15,79.15,79.14,79.15,7453.0,61.925,61.925,61.9172,61.925,7453.0
2016-03-11 13:00:00,79.14,79.16,79.14,79.15,11691.0,61.9172,61.9329,61.9172,61.925,11691.0
2016-03-11 13:10:00,79.16,79.17,79.15,79.15,11170.0,61.9329,61.9407,61.925,61.925,11170.0
2016-03-11 13:20:00,79.15,79.17,79.15,79.17,11544.0,61.925,61.9407,61.925,61.9407,11544.0
2016-03-11 13:30:00,79.17,79.17,79.15,79.17,11649.0,61.9407,61.9407,61.925,61.9407,11649.0
2016-03-11 13:40:00,79.17,79.17,79.16,79.16,6205.0,61.9407,61.9407,61.9329,61.9329,6205.0
2016-03-11 13:50:00,79.16,79.17,79.15,79.16,23992.0,61.9329,61.9407,61.925,61.9329,23992.0
2016-03-11 14:00:00,79.16,79.16,79.13,79.14,28732.0,61.9329,61.9329,61.9094,61.9172,28732.0
2016-03-11 14:10:00,79.14,79.17,79.14,79.17,19314.0,61.9172,61.9407,61.9172,61.9407,19314.0
2016-03-11 14:20:00,79.17,79.17,79.16,79.17,5864.0,61.9407,61.9407,61.9329,61.9407,5864.0
2016-03-11 14:30:00,79.17,79.19,79.16,79.17,25681.0,61.9407,61.9563,61.9329,61.9407,25681.0
2016-03-11 14:40:00,79.17,79.18,79.15,79.16,41008.0,61.9407,61.9485,61.925,61.9329,41008.0
2016-03-11 14:50:00,79.16,79.16,79.15,79.16,5863.0,61.9329,61.9329,61.925,61.9329,5863.0
2016-03-11 15:00:00,79.15,79.16,79.15,79.16,47956.0,61.925,61.9329,61.925,61.9329,47956.0
2016-03-11 15:10:00,79.16,79.16,79.15,79.16,11655.0,61.9329,61.9329,61.925,61.9329,11655.0
2016-03-11 15:20:00,79.16,79.16,79.15,79.16,11005.0,61.9329,61.9329,61.925,61.9329,11005.0
2016-03-11 15:30:00,79.16,79.16,79.15,79.15,11585.0,61.9329,61.9329,61.925,61.925,11585.0
2016-03-11 15:40:00,79.15,79.16,79.14,79.14,51262.0,61.925,61.9329,61.9172,61.9172,51262.0
2016-03-11 15:50:00,79.15,79.16,79.13,79.14,48028.0,61.925,61.9329,61.9094,61.9172,48028.0
2016-03-14 09:30:00,79.08,79.12,79.07,79.09,21069.0,61.8703,61.9016,61.8625,61.8781,21069.0
2016-03-14 09:40:00,79.1,79.11,79.07,79.1,2540.0,61.8859,61.8937,61.8625,61.8859,2540.0
2016-03-14 09:50:00,79.09,79.11,79.07,79.09,18269.0,61.8781,61.8937,61.8625,61.8781,18269.0
2016-03-14 10:00:00,79.09,79.1,79.09,79.1,28747.0,61.8781,61.8859,61.8781,61.8859,28747.0
2016-03-14 10:10:00,79.1,79.12,79.09,79.12,7140.0,61.8859,61.9016,61.8781,61.9016,7140.0
2016-03-14 10:20:00,79.12,79.13,79.11,79.12,12659.0,61.9016,61.9094,61.8937,61.9016,12659.0
2016-03-14 10:30:00,79.12,79.13,79.11,79.13,20811.0,61.9016,61.9094,61.8937,61.9094,20811.0
2016-03-14 10:40:00,79.13,79.13,79.12,79.13,12299.0,61.9094,61.9094,61.9016,61.9094,12299.0
2016-03-14 10:50:00,79.13,79.14,79.12,79.14,14753.0,61.9094,61.9172,61.9016,61.9172,14753.0
2016-03-14 11:00:00,79.14,79.16,79.12,79.16,32441.0,61.9172,61.9329,61.9016,61.9329,32441.0
2016-03-14 11:10:00,79.16,79.16,79.15,79.16,9736.0,61.9329,61.9329,61.925,61.9329,9736.0
2016-03-14 11:20:00,79.16,79.16,79.15,79.16,4325.0,61.9329,61.9329,61.925,61.9329,4325.0
2016-03-14 11:30:00,79.16,79.16,79.15,79.16,8557.0,61.9329,61.9329,61.925,61.9329,8557.0
2016-03-14 11:40:00,79.15,79.17,79.14,79.15,25164.0,61.925,61.9407,61.9172,61.925,25164.0
2016-03-14 11:50:00,79.16,79.17,79.15,79.17,5556.0,61.9329,61.9407,61.925,61.9407,5556.0
2016-03-14 12:00:00,79.17,79.17,79.15,79.17,6098.0,61.9407,61.9407,61.925,61.9407,6098.0
2016-03-14 12:10:00,79.17,79.17,79.15,79.17,9758.0,61.9407,61.9407,61.925,61.9407,9758.0
2016-03-14 12:20:00,79.17,79.17,79.16,79.17,915.0,61.9407,61.9407,61.9329,61.9407,915.0
2016-03-14 12:30:00,79.16,79.17,79.16,79.17,13659.0,61.9329,61.9407,61.9329,61.9407,13659.0
2016-03-14 12:40:00,79.17,79.17,79.16,79.17,10788.0,61.9407,61.9407,61.9329,61.9407,10788.0
2016-03-14 12:50:00,79.17,79.17,79.16,79.17,4324.0,61.9407,61.9407,61.9329,61.9407,4324.0
2016-03-14 13:00:00,79.17,79.17,79.16,79.16,4880.0,61.9407,61.9407,61.9329,61.9329,4880.0
2016-03-14 13:10:00,79.17,79.18,79.16,79.17,9978.0,61.9407,61.9485,61.9329,61.9407,9978.0
2016-03-14 13:20:00,79.17,79.17,79.16,79.17,7686.0,61.9407,61.9407,61.9329,61.9407,7686.0
2016-03-14 13:30:00,79.17,79.17,79.16,79.17,11842.0,61.9407,61.9407,61.9329,61.9407,11842.0
2016-03-14 13:40:00,79.17,79.17,79.16,79.16,14482.0,61.9407,61.9407,61.9329,61.9329,14482.0
2016-03-14 13:50:00,79.16,79.17,79.11,79.14,39438.0,61.9329,61.9407,61.8937,61.9172,39438.0
2016-03-14 14:00:00,79.15,79.17,79.15,79.17,19977.0,61.925,61.9407,61.925,61.9407,19977.0
2016-03-14 14:10:00,79.17,79.18,79.16,79.18,8916.0,61.9407,61.9485,61.9329,61.9485,8916.0
2016-03-14 14:20:00,79.18,79.18,79.17,79.18,20109.0,61.9485,61.9485,61.9407,61.9485,20109.0
2016-03-14 14:30:00,79.18,79.18,79.17,79.18,13206.0,61.9485,61.9485,61.9407,61.9485,13206.0
2016-03-14 14:40:00,79.18,79.18,79.16,79.17,13053.0,61.9485,61.9485,61.9329,61.9407,13053.0
2016-03-14 14:50:00,79.16,79.18,79.16,79.18,9878.0,61.9329,61.9485,61.9329,61.9485,9878.0
2016-03-14 15:00:00,79.18,79.18,79.17,79.18,4789.0,61.9485,61.9485,61.9407,61.9485,4789.0
2016-03-14 15:10:00,79.17,79.18,79.16,79.18,16119.0,61.9407,61.9485,61.9329,61.9485,16119.0
2016-03-14 15:20:00,79.17,79.18,79.17,79.17,18955.0,61.9407,61.9485,61.9407,61.9407,18955.0
2016-03-14 15:30:00,79.17,79.18,79.15,79.17,29897.0,61.9407,61.9485,61.925,61.9407,29897.0
2016-03-14 15:40:00,79.18,79.19,79.17,79.19,24608.0,61.9485,61.9563,61.9407,61.9563,24608.0
2016-03-14 15:50:00,79.19,79.21,79.17,79.2,52125.0,61.9563,61.972,61.9407,61.9642,52125.0
2016-03-15 09:30:00,79.23,79.27,79.19,79.23,29311.0,61.9876,62.0189,61.9563,61.9876,29311.0
2016-03-15 09:40:00,79.23,79.24,79.21,79.22,4213.0,61.9876,61.9955,61.972,61.9798,4213.0
2016-03-15 09:50:00,79.22,79.25,79.22,79.25,9167.0,61.9798,62.0033,61.9798,62.0033,9167.0
2016-03-15 10:00:00,79.23,79.26,79.23,79.23,7437.0,61.9876,62.0111,61.9876,61.9876,7437.0
2016-03-15 10:10:00,79.23,79.24,79.23,79.23,4947.0,61.9876,61.9955,61.9876,61.9876,4947.0
2016-03-15 10:20:00,79.24,79.26,79.23,79.25,18857.0,61.9955,62.0111,61.9876,62.0033,18857.0
2016-03-15 10:30:00,79.25,79.25,79.23,79.23,7001.0,62.0033,62.0033,61.9876,61.9876,7001.0
2016-03-15 10:40:00,79.23,79.24,79.23,79.24,717.0,61.9876,61.9955,61.9876,61.9955,717.0
2016-03-15 10:50:00,79.24,79.24,79.22,79.22,8415.0,61.9955,61.9955,61.9798,61.9798,8415.0
2016-03-15 11:00:00,79.22,79.24,79.22,79.23,12180.0,61.9798,61.9955,61.9798,61.9876,12180.0
2016-03-15 11:10:00,79.23,79.23,79.22,79.22,5264.0,61.9876,61.9876,61.9798,61.9798,5264.0
2016-03-15 11:20:00,79.23,79.25,79.22,79.23,40838.0,61.9876,62.0033,61.9798,61.9876,40838.0
2016-03-15 11:30:00,79.23,79.24,79.22,79.23,130709.0,61.9876,61.9955,61.9798,61.9876,130709.0
2016-03-15 11:40:00,79.24,79.26,79.23,79.26,10961.0,61.9955,62.0111,61.9876,62.0111,10961.0
2016-03-15 11:50:00,79.25,79.28,79.25,79.28,14116.0,62.0033,62.0268,62.0033,62.0268,14116.0
2016-03-15 12:00:00,79.28,79.29,79.24,79.26,137370.0,62.0268,62.0346,61.9955,62.0111,137370.0
2016-03-15 12:10:00,79.26,79.28,79.24,79.25,92083.0,62.0111,62.0268,61.9955,62.0033,92083.0
2016-03-15 12:20:00,79.25,79.28,79.24,79.25,155554.0,62.0033,62.0268,61.9955,62.0033,155554.0
2016-03-15 12:30:00,79.25,79.28,79.22,79.24,106230.0,62.0033,62.0268,61.9798,61.9955,106230.0
2016-03-15 12:40:00,79.24,79.24,79.23,79.23,5823.0,61.9955,61.9955,61.9876,61.9876,5823.0
2016-03-15 12:50:00,79.24,79.27,79.21,79.26,81631.0,61.9955,62.0189,61.972,62.0111,81631.0
2016-03-15 13:00:00,79.26,79.27,79.23,79.24,100985.0,62.0111,62.0189,61.9876,61.9955,100985.0
2016-03-15 13:10:00,79.25,79.26,79.23,79.25,53925.0,62.0033,62.0111,61.9876,62.0033,53925.0
2016-03-15 13:20:00,79.26,79.28,79.24,79.26,79231.0,62.0111,62.0268,61.9955,62.0111,79231.0
2016-03-15 13:30:00,79.26,79.26,79.22,79.24,16167.0,62.0111,62.0111,61.9798,61.9955,16167.0
2016-03-15 13:40:00,79.24,79.25,79.24,79.25,10587.0,61.9955,62.0033,61.9955,62.0033,10587.0
2016-03-15 13:50:00,79.24,79.25,79.24,79.25,11839.0,61.9955,62.0033,61.9955,62.0033,11839.0
2016-03-15 14:00:00,79.25,79.25,79.24,79.24,29118.0,62.0033,62.0033,61.9955,61.9955,29118.0
2016-03-15 14:10:00,79.24,79.26,79.24,79.26,50820.0,61.9955,62.0111,61.9955,62.0111,50820.0
2016-03-15 14:20:00,79.27,79.27,79.25,79.26,7910.0,62.0189,62.0189,62.0033,62.0111,7910.0
2016-03-15 14:30:00,79.26,79.27,79.25,79.25,11224.0,62.0111,62.0189,62.0033,62.0033,11224.0
2016-03-15 14:40:00,79.25,79.27,79.25,79.26,32360.0,62.0033,62.0189,62.0033,62.0111,32360.0
2016-03-15 14:50:00,79.25,79.27,79.25,79.25,10033.0,62.0033,62.0189,62.0033,62.0033,10033.0
2016-03-15 15:00:00,79.27,79.27,79.25,79.25,28136.0,62.0189,62.0189,62.0033,62.0033,28136.0
2016-03-15 15:10:00,79.24,79.26,79.22,79.22,39613.0,61.9955,62.0111,61.9798,61.9798,39613.0
2016-03-15 15:20:00,79.23,79.23,79.21,79.22,3630.0,61.9876,61.9876,61.972,61.9798,3630.0
2016-03-15 15:30:00,79.21,79.23,79.21,79.23,8675.0,61.972,61.9876,61.972,61.9876,8675.0
2016-03-15 15:40:00,79.23,79.23,79.22,79.23,19640.0,61.9876,61.9876,61.9798,61.9876,19640.0
2016-03-15 15:50:00,79.23,79.23,79.2,79.2,25286.0,61.9876,61.9876,61.9642,61.9642,25286.0
2016-03-16 09:30:00,79.11,79.23,79.04,79.2,23229.0,61.8937,61.9876,61.839,61.9642,23229.0
2016-03-16 09:40:00,79.22,79.22,79.19,79.2,12926.0,61.9798,61.9798,61.9563,61.9642,12926.0
2016-03-16 09:50:00,79.2,79.2,79.18,79.19,12313.0,61.9642,61.9642,61.9485,61.9563,12313.0
2016-03-16 10:00:00,79.19,79.2,79.17,79.2,4180.0,61.9563,61.9642,61.9407,61.9642,4180.0
2016-03-16 10:10:00,79.2,79.23,79.18,79.2,14114.0,61.9642,61.9876,61.9485,61.9642,14114.0
2016-03-16 10:20:00,79.2,79.23,79.19,79.21,21255.0,61.9642,61.9876,61.9563,61.972,21255.0
2016-03-16 10:30:00,79.21,79.22,79.2,79.21,4548.0,61.972,61.9798,61.9642,61.972,4548.0
2016-03-16 10:40:00,79.21,79.21,79.2,79.21,4777.0,61.972,61.972,61.9642,61.972,4777.0
2016-03-16 10:50:00,79.21,79.22,79.2,79.2,18965.0,61.972,61.9798,61.9642,61.9642,18965.0
2016-03-16 11:00:00,79.21,79.21,79.18,79.19,25165.0,61.972,61.972,61.9485,61.9563,25165.0
2016-03-16 11:10:00,79.19,79.2,79.17,79.18,18342.0,61.9563,61.9642,61.9407,61.9485,18342.0
2016-03-16 11:20:00,79.2,79.2,79.19,79.2,3596.0,61.9642,61.9642,61.9563,61.9642,3596.0
2016-03-16 11:30:00,79.2,79.21,79.19,79.2,13955.0,61.9642,61.972,61.9563,61.9642,13955.0
2016-03-16 11:40:00,79.2,79.2,79.19,79.19,12006.0,61.9642,61.9642,61.9563,61.9563,12006.0
2016-03-16 11:50:00,79.2,79.21,79.19,79.19,158852.0,61.9642,61.972,61.9563,61.9563,158852.0
2016-03-16 12:00:00,79.2,79.2,79.19,79.19,3227.0,61.9642,61.9642,61.9563,61.9563,3227.0
2016-03-16 12:10:00,79.2,79.21,79.19,79.19,3388.0,61.9642,61.972,61.9563,61.9563,3388.0
2016-03-16 12:20:00,79.19,79.21,79.19,79.2,3246.0,61.9563,61.972,61.9563,61.9642,3246.0
2016-03-16 12:30:00,79.2,79.21,79.19,79.19,10765.0,61.9642,61.972,61.9563,61.9563,10765.0
2016-03-16 12:40:00,79.2,79.2,79.19,79.19,3454.0,61.9642,61.9642,61.9563,61.9563,3454.0
2016-03-16 12:50:00,79.19,79.2,79.19,79.19,6305.0,61.9563,61.9642,61.9563,61.9563,6305.0
2016-03-16 13:00:00,79.19,79.2,79.19,79.2,826.0,61.9563,61.9642,61.9563,61.9642,826.0
2016-03-16 13:10:00,79.19,79.2,79.18,79.19,2672.0,61.9563,61.9642,61.9485,61.9563,2672.0
2016-03-16 13:20:00,79.19,79.19,79.18,79.19,4960.0,61.9563,61.9563,61.9485,61.9563,4960.0
2016-03-16 13:30:00,79.18,79.19,79.16,79.17,27884.0,61.9485,61.9563,61.9329,61.9407,27884.0
2016-03-16 13:40:00,79.16,79.17,79.14,79.15,5873.0,61.9329,61.9407,61.9172,61.925,5873.0
2016-03-16 13:50:00,79.15,79.18,79.14,79.18,10503.0,61.925,61.9485,61.9172,61.9485,10503.0
2016-03-16 14:00:00,79.19,79.3,79.18,79.3,36604.0,61.9563,62.0424,61.9485,62.0424,36604.0
2016-03-16 14:10:00,79.3,79.32,79.29,79.32,26099.0,62.0424,62.058,62.0346,62.058,26099.0
2016-03-16 14:20:00,79.33,79.36,79.3,79.36,44444.0,62.0659,62.0893,62.0424,62.0893,44444.0
2016-03-16 14:30:00,79.34,79.35,79.3,79.32,20244.0,62.0737,62.0815,62.0424,62.058,20244.0
2016-03-16 14:40:00,79.33,79.43,79.33,79.43,9976.0,62.0659,62.1441,62.0659,62.1441,9976.0
2016-03-16 14:50:00,79.43,79.43,79.4,79.41,8060.0,62.1441,62.1441,62.1206,62.1285,8060.0
2016-03-16 15:00:00,79.41,79.44,79.4,79.44,18468.0,62.1285,62.1519,62.1206,62.1519,18468.0
2016-03-16 15:10:00,79.45,79.47,79.45,79.46,8016.0,62.1598,62.1754,62.1598,62.1676,8016.0
2016-03-16 15:20:00,79.46,79.46,79.44,79.46,18218.0,62.1676,62.1676,62.1519,62.1676,18218.0
2016-03-16 15:30:00,79.46,79.48,79.45,79.46,11665.0,62.1676,62.1832,62.1598,62.1676,11665.0
2016-03-16 15:40:00,79.44,79.47,79.44,79.45,5173.0,62.1519,62.1754,62.1519,62.1598,5173.0
2016-03-16 15:50:00,79.46,79.53,79.45,79.48,65621.0,62.1676,62.2223,62.1598,62.1832,65621.0
2016-03-17 09:30:00,79.56,79.6,79.5,79.58,18157.0,62.2458,62.2771,62.1989,62.2615,18157.0
2016-03-17 09:40:00,79.52,79.58,79.52,79.56,5483.0,62.2145,62.2615,62.2145,62.2458,5483.0
2016-03-17 09:50:00,79.57,79.58,79.55,79.57,6218.0,62.2536,62.2615,62.238,62.2536,6218.0
2016-03-17 10:00:00,79.55,79.57,79.55,79.56,6875.0,62.238,62.2536,62.238,62.2458,6875.0
2016-03-17 10:10:00,79.55,79.56,79.53,79.53,13754.0,62.238,62.2458,62.2223,62.2223,13754.0
2016-03-17 10:20:00,79.53,79.54,79.53,79.53,11221.0,62.2223,62.2302,62.2223,62.2223,11221.0
2016-03-17 10:30:00,79.54,79.55,79.5,79.52,23122.0,62.2302,62.238,62.1989,62.2145,23122.0
2016-03-17 10:40:00,79.54,79.57,79.53,79.54,106208.0,62.2302,62.2536,62.2223,62.2302,106208.0
2016-03-17 10:50:00,79.54,79.55,79.53,79.53,7343.0,62.2302,62.238,62.2223,62.2223,7343.0
2016-03-17 11:00:00,79.55,79.58,79.53,79.58,27496.0,62.238,62.2615,62.2223,62.2615,27496.0
2016-03-17 11:10:00,79.56,79.57,79.51,79.54,182638.0,62.2458,62.2536,62.2067,62.2302,182638.0
2016-03-17 11:20:00,79.54,79.54,79.53,79.54,15067.0,62.2302,62.2302,62.2223,62.2302,15067.0
2016-03-17 11:30:00,79.54,79.54,79.51,79.51,5812.0,62.2302,62.2302,62.2067,62.2067,5812.0
2016-03-17 11:40:00,79.52,79.54,79.51,79.53,9759.0,62.2145,62.2302,62.2067,62.2223,9759.0
2016-03-17 11:50:00,79.53,79.54,79.52,79.53,3718.0,62.2223,62.2302,62.2145,62.2223,3718.0
2016-03-17 12:00:00,79.54,79.58,79.53,79.57,11737.0,62.2302,62.2615,62.2223,62.2536,11737.0
2016-03-17 12:10:00,79.58,79.58,79.56,79.57,7591.0,62.2615,62.2615,62.2458,62.2536,7591.0
2016-03-17 12:20:00,79.57,79.58,79.56,79.58,8389.0,62.2536,62.2615,62.2458,62.2615,8389.0
2016-03-17 12:30:00,79.58,79.58,79.57,79.58,10691.0,62.2615,62.2615,62.2536,62.2615,10691.0
2016-03-17 12:40:00,79.58,79.6,79.57,79.59,2807.0,62.2615,62.2771,62.2536,62.2693,2807.0
2016-03-17 12:50:00,79.59,79.63,79.58,79.61,75244.0,62.2693,62.3006,62.2615,62.2849,75244.0
2016-03-17 13:00:00,79.6,79.64,79.58,79.59,36858.0,62.2771,62.3084,62.2615,62.2693,36858.0
2016-03-17 13:10:00,79.59,79.61,79.58,79.6,18792.0,62.2693,62.2849,62.2615,62.2771,18792.0
2016-03-17 13:20:00,79.6,79.61,79.59,79.6,54649.0,62.2771,62.2849,62.2693,62.2771,54649.0
2016-03-17 13:30:00,79.59,79.6,79.59,79.59,9498.0,62.2693,62.2771,62.2693,62.2693,9498.0
2016-03-17 13:40:00,79.59,79.6,79.58,79.58,5559.0,62.2693,62.2771,62.2615,62.2615,5559.0
2016-03-17 13:50:00,79.59,79.6,79.58,79.58,3890.0,62.2693,62.2771,62.2615,62.2615,3890.0
2016-03-17 14:00:00,79.6,79.6,79.58,79.58,30024.0,62.2771,62.2771,62.2615,62.2615,30024.0
2016-03-17 14:10:00,79.59,79.6,79.58,79.59,10844.0,62.2693,62.2771,62.2615,62.2693,10844.0
2016-03-17 14:20:00,79.59,79.6,79.58,79.59,11555.0,62.2693,62.2771,62.2615,62.2693,11555.0
2016-03-17 14:30:00,79.58,79.59,79.57,79.58,16669.0,62.2615,62.2693,62.2536,62.2615,16669.0
2016-03-17 14:40:00,79.58,79.59,79.58,79.59,10009.0,62.2615,62.2693,62.2615,62.2693,10009.0
2016-03-17 14:50:00,79.59,79.6,79.58,79.59,23615.0,62.2693,62.2771,62.2615,62.2693,23615.0
2016-03-17 15:00:00,79.6,79.6,79.58,79.59,22824.0,62.2771,62.2771,62.2615,62.2693,22824.0
2016-03-17 15:10:00,79.6,79.6,79.58,79.6,26908.0,62.2771,62.2771,62.2615,62.2771,26908.0
2016-03-17 15:20:00,79.58,79.6,79.58,79.59,12837.0,62.2615,62.2771,62.2615,62.2693,12837.0
2016-03-17 15:30:00,79.58,79.59,79.58,79.58,8250.0,62.2615,62.2693,62.2615,62.2615,8250.0
2016-03-17 15:40:00,79.59,79.59,79.57,79.59,72225.0,62.2693,62.2693,62.2536,62.2693,72225.0
2016-03-17 15:50:00,79.61,79.64,79.58,79.6,54988.0,62.2849,62.3084,62.2615,62.2771,54988.0
2016-03-18 09:30:00,79.65,79.67,79.58,79.59,40707.0,62.3162,62.3319,62.2615,62.2693,40707.0
2016-03-18 09:40:00,79.59,79.64,79.58,79.61,42533.0,62.2693,62.3084,62.2615,62.2849,42533.0
2016-03-18 09:50:00,79.61,79.68,79.6,79.66,10136.0,62.2849,62.3397,62.2771,62.3241,10136.0
2016-03-18 10:00:00,79.64,79.68,79.61,79.66,7347.0,62.3084,62.3397,62.2849,62.3241,7347.0
2016-03-18 10:10:00,79.65,79.66,79.62,79.66,6275.0,62.3162,62.3241,62.2928,62.3241,6275.0
2016-03-18 10:20:00,79.65,79.68,79.65,79.67,18589.0,62.3162,62.3397,62.3162,62.3319,18589.0
2016-03-18 10:30:00,79.66,79.68,79.66,79.68,8661.0,62.3241,62.3397,62.3241,62.3397,8661.0
2016-03-18 10:40:00,79.68,79.7,79.67,79.7,19252.0,62.3397,62.3554,62.3319,62.3554,19252.0
2016-03-18 10:50:00,79.7,79.71,79.67,79.68,196291.0,62.3554,62.3632,62.3319,62.3397,196291.0
2016-03-18 11:00:00,79.68,79.68,79.65,79.67,17791.0,62.3397,62.3397,62.3162,62.3319,17791.0
2016-03-18 11:10:00,79.67,79.68,79.63,79.63,14256.0,62.3319,62.3397,62.3006,62.3006,14256.0
2016-03-18 11:20:00,79.63,79.66,79.62,79.66,32476.0,62.3006,62.3241,62.2928,62.3241,32476.0
2016-03-18 11:30:00,79.66,79.67,79.63,79.66,78424.0,62.3241,62.3319,62.3006,62.3241,78424.0
2016-03-18 11:40:00,79.68,79.68,79.64,79.65,12146.0,62.3397,62.3397,62.3084,62.3162,12146.0
2016-03-18 11:50:00,79.66,79.68,79.65,79.68,5570.0,62.3241,62.3397,62.3162,62.3397,5570.0
2016-03-18 12:00:00,79.67,79.68,79.66,79.67,40734.0,62.3319,62.3397,62.3241,62.3319,40734.0
2016-03-18 12:10:00,79.68,79.68,79.67,79.67,12233.0,62.3397,62.3397,62.3319,62.3319,12233.0
2016-03-18 12:20:00,79.67,79.67,79.65,79.66,13049.0,62.3319,62.3319,62.3162,62.3241,13049.0
2016-03-18 12:30:00,79.65,79.67,79.65,79.66,13963.0,62.3162,62.3319,62.3162,62.3241,13963.0
2016-03-18 12:40:00,79.66,79.66,79.65,79.66,12263.0,62.3241,62.3241,62.3162,62.3241,12263.0
2016-03-18 12:50:00,79.66,79.66,79.65,79.66,10843.0,62.3241,62.3241,62.3162,62.3241,10843.0
2016-03-18 13:00:00,79.66,79.67,79.65,79.66,12363.0,62.3241,62.3319,62.3162,62.3241,12363.0
2016-03-18 13:10:00,79.66,79.67,79.65,79.66,17016.0,62.3241,62.3319,62.3162,62.3241,17016.0
2016-03-18 13:20:00,79.65,79.66,79.65,79.66,6632.0,62.3162,62.3241,62.3162,62.3241,6632.0
2016-03-18 13:30:00,79.66,79.67,79.65,79.65,24678.0,62.3241,62.3319,62.3162,62.3162,24678.0
2016-03-18 13:40:00,79.66,79.66,79.61,79.66,40889.0,62.3241,62.3241,62.2849,62.3241,40889.0
2016-03-18 13:50:00,79.66,79.66,79.65,79.66,5987.0,62.3241,62.3241,62.3162,62.3241,5987.0
2016-03-18 14:00:00,79.65,79.68,79.65,79.66,40675.0,62.3162,62.3397,62.3162,62.3241,40675.0
2016-03-18 14:10:00,79.65,79.65,79.61,79.61,54727.0,62.3162,62.3162,62.2849,62.2849,54727.0
2016-03-18 14:20:00,79.61,79.63,79.61,79.63,25358.0,62.2849,62.3006,62.2849,62.3006,25358.0
2016-03-18 14:30:00,79.62,79.64,79.61,79.62,20609.0,62.2928,62.3084,62.2849,62.2928,20609.0
2016-03-18 14:40:00,79.62,79.63,79.61,79.62,43467.0,62.2928,62.3006,62.2849,62.2928,43467.0
2016-03-18 14:50:00,79.63,79.63,79.61,79.62,6629.0,62.3006,62.3006,62.2849,62.2928,6629.0
2016-03-18 15:00:00,79.62,79.63,79.6,79.61,46353.0,62.2928,62.3006,62.2771,62.2849,46353.0
2016-03-18 15:10:00,79.61,79.61,79.59,79.59,78461.0,62.2849,62.2849,62.2693,62.2693,78461.0
2016-03-18 15:20:00,79.6,79.62,79.59,79.62,17581.0,62.2771,62.2928,62.2693,62.2928,17581.0
2016-03-18 15:30:00,79.61,79.62,79.61,79.62,7033.0,62.2849,62.2928,62.2849,62.2928,7033.0
2016-03-18 15:40:00,79.62,79.67,79.61,79.65,40608.0,62.2928,62.3319,62.2849,62.3162,40608.0
2016-03-18 15:50:00,79.65,79.65,79.61,79.65,27211.0,62.3162,62.3162,62.2849,62.3162,27211.0
2016-03-21 09:30:00,79.67,79.67,79.64,79.64,20656.0,62.3319,62.3319,62.3084,62.3084,20656.0
2016-03-21 09:40:00,79.65,79.68,79.63,79.64,7933.0,62.3162,62.3397,62.3006,62.3084,7933.0
2016-03-21 09:50:00,79.62,79.65,79.62,79.64,2985.0,62.2928,62.3162,62.2928,62.3084,2985.0
2016-03-21 10:00:00,79.62,79.65,79.62,79.63,12075.0,62.2928,62.3162,62.2928,62.3006,12075.0
2016-03-21 10:10:00,79.64,79.64,79.62,79.63,3747.0,62.3084,62.3084,62.2928,62.3006,3747.0
2016-03-21 10:20:00,79.63,79.64,79.62,79.62,9785.0,62.3006,62.3084,62.2928,62.2928,9785.0
2016-03-21 10:30:00,79.61,79.62,79.59,79.6,7961.0,62.2849,62.2928,62.2693,62.2771,7961.0
2016-03-21 10:40:00,79.59,79.62,79.59,79.62,5254.0,62.2693,62.2928,62.2693,62.2928,5254.0
2016-03-21 10:50:00,79.62,79.62,79.61,79.62,6019.0,62.2928,62.2928,62.2849,62.2928,6019.0
2016-03-21 11:00:00,79.61,79.62,79.61,79.62,21500.0,62.2849,62.2928,62.2849,62.2928,21500.0
2016-03-21 11:10:00,79.62,79.63,79.61,79.62,7455.0,62.2928,62.3006,62.2849,62.2928,7455.0
2016-03-21 11:20:00,79.61,79.62,79.59,79.61,16343.0,62.2849,62.2928,62.2693,62.2849,16343.0
2016-03-21 11:30:00,79.61,79.61,79.59,79.61,8820.0,62.2849,62.2849,62.2693,62.2849,8820.0
2016-03-21 11:40:00,79.61,79.61,79.59,79.59,4664.0,62.2849,62.2849,62.2693,62.2693,4664.0
2016-03-21 11:50:00,79.6,79.61,79.59,79.6,3856.0,62.2771,62.2849,62.2693,62.2771,3856.0
2016-03-21 12:00:00,79.59,79.61,79.59,79.61,10061.0,62.2693,62.2849,62.2693,62.2849,10061.0
2016-03-21 12:10:00,79.59,79.61,79.59,79.59,4830.0,62.2693,62.2849,62.2693,62.2693,4830.0
2016-03-21 12:20:00,79.61,79.62,79.59,79.62,46279.0,62.2849,62.2928,62.2693,62.2928,46279.0
2016-03-21 12:30:00,79.62,79.62,79.61,79.61,14444.0,62.2928,62.2928,62.2849,62.2849,14444.0
2016-03-21 12:40:00,79.62,79.62,79.6,79.61,11972.0,62.2928,62.2928,62.2771,62.2849,11972.0
2016-03-21 12:50:00,79.61,79.62,79.6,79.61,23960.0,62.2849,62.2928,62.2771,62.2849,23960.0
2016-03-21 13:00:00,79.62,79.62,79.6,79.61,10324.0,62.2928,62.2928,62.2771,62.2849,10324.0
2016-03-21 13:10:00,79.61,79.62,79.6,79.61,11069.0,62.2849,62.2928,62.2771,62.2849,11069.0
2016-03-21 13:20:00,79.61,79.62,79.6,79.61,12451.0,62.2849,62.2928,62.2771,62.2849,12451.0
2016-03-21 13:30:00,79.61,79.62,79.6,79.6,10503.0,62.2849,62.2928,62.2771,62.2771,10503.0
2016-03-21 13:40:00,79.61,79.62,79.6,79.61,9676.0,62.2849,62.2928,62.2771,62.2849,9676.0
2016-03-21 13:50:00,79.6,79.61,79.6,79.61,2983.0,62.2771,62.2849,62.2771,62.2849,2983.0
2016-03-21 14:00:00,79.61,79.61,79.59,79.6,8321.0,62.2849,62.2849,62.2693,62.2771,8321.0
2016-03-21 14:10:00,79.59,79.6,79.59,79.59,10058.0,62.2693,62.2771,62.2693,62.2693,10058.0
2016-03-21 14:20:00,79.6,79.6,79.57,79.59,31516.0,62.2771,62.2771,62.2536,62.2693,31516.0
2016-03-21 14:30:00,79.59,79.59,79.57,79.58,14701.0,62.2693,62.2693,62.2536,62.2615,14701.0
2016-03-21 14:40:00,79.58,79.59,79.57,79.59,7466.0,62.2615,62.2693,62.2536,62.2693,7466.0
2016-03-21 14:50:00,79.58,79.61,79.58,79.6,18205.0,62.2615,62.2849,62.2615,62.2771,18205.0
2016-03-21 15:00:00,79.6,79.61,79.59,79.61,31103.0,62.2771,62.2849,62.2693,62.2849,31103.0
2016-03-21 15:10:00,79.61,79.62,79.58,79.59,36889.0,62.2849,62.2928,62.2615,62.2693,36889.0
2016-03-21 15:20:00,79.59,79.62,79.59,79.62,24600.0,62.2693,62.2928,62.2693,62.2928,24600.0
2016-03-21 15:30:00,79.62,79.62,79.61,79.62,11625.0,62.2928,62.2928,62.2849,62.2928,11625.0
2016-03-21 15:40:00,79.62,79.62,79.59,79.61,11443.0,62.2928,62.2928,62.2693,62.2849,11443.0
2016-03-21 15:50:00,79.6,79.61,79.58,79.59,22105.0,62.2771,62.2849,62.2615,62.2693,22105.0
2016-03-22 09:30:00,79.64,79.64,79.61,79.64,9071.0,62.3084,62.3084,62.2849,62.3084,9071.0
2016-03-22 09:40:00,79.63,79.65,79.63,79.64,11535.0,62.3006,62.3162,62.3006,62.3084,11535.0
2016-03-22 09:50:00,79.64,79.64,79.63,79.64,8300.0,62.3084,62.3084,62.3006,62.3084,8300.0
2016-03-22 10:00:00,79.63,79.64,79.62,79.63,6716.0,62.3006,62.3084,62.2928,62.3006,6716.0
2016-03-22 10:10:00,79.64,79.65,79.62,79.62,14337.0,62.3084,62.3162,62.2928,62.2928,14337.0
2016-03-22 10:20:00,79.63,79.64,79.62,79.62,6983.0,62.3006,62.3084,62.2928,62.2928,6983.0
2016-03-22 10:30:00,79.62,79.64,79.62,79.62,4327.0,62.2928,62.3084,62.2928,62.2928,4327.0
2016-03-22 10:40:00,79.62,79.63,79.61,79.62,8155.0,62.2928,62.3006,62.2849,62.2928,8155.0
2016-03-22 10:50:00,79.62,79.62,79.6,79.6,26592.0,62.2928,62.2928,62.2771,62.2771,26592.0
2016-03-22 11:00:00,79.6,79.61,79.6,79.61,20577.0,62.2771,62.2849,62.2771,62.2849,20577.0
2016-03-22 11:10:00,79.61,79.61,79.59,79.6,43867.0,62.2849,62.2849,62.2693,62.2771,43867.0
2016-03-22 11:20:00,79.6,79.6,79.59,79.6,10472.0,62.2771,62.2771,62.2693,62.2771,10472.0
2016-03-22 11:30:00,79.6,79.6,79.59,79.59,8945.0,62.2771,62.2771,62.2693,62.2693,8945.0
2016-03-22 11:40:00,79.6,79.6,79.59,79.59,5459.0,62.2771,62.2771,62.2693,62.2693,5459.0
2016-03-22 11:50:00,79.6,79.61,79.59,79.61,7911.0,62.2771,62.2849,62.2693,62.2849,7911.0
2016-03-22 12:00:00,79.61,79.61,79.6,79.6,4771.0,62.2849,62.2849,62.2771,62.2771,4771.0
2016-03-22 12:10:00,79.6,79.61,79.6,79.6,6472.0,62.2771,62.2849,62.2771,62.2771,6472.0
2016-03-22 12:20:00,79.6,79.61,79.6,79.61,22041.0,62.2771,62.2849,62.2771,62.2849,22041.0
2016-03-22 12:30:00,79.61,79.62,79.61,79.62,5511.0,62.2849,62.2928,62.2849,62.2928,5511.0
2016-03-22 12:40:00,79.62,79.62,79.6,79.61,9512.0,62.2928,62.2928,62.2771,62.2849,9512.0
2016-03-22 12:50:00,79.61,79.61,79.6,79.61,2499.0,62.2849,62.2849,62.2771,62.2849,2499.0
2016-03-22 13:00:00,79.61,79.61,79.6,79.61,10886.0,62.2849,62.2849,62.2771,62.2849,10886.0
2016-03-22 13:10:00,79.6,79.61,79.6,79.61,3421.0,62.2771,62.2849,62.2771,62.2849,3421.0
2016-03-22 13:20:00,79.6,79.61,79.6,79.61,4405.0,62.2771,62.2849,62.2771,62.2849,4405.0
2016-03-22 13:30:00,79.61,79.61,79.59,79.6,11649.0,62.2849,62.2849,62.2693,62.2771,11649.0
2016-03-22 13:40:00,79.59,79.6,79.59,79.59,13724.0,62.2693,62.2771,62.2693,62.2693,13724.0
2016-03-22 13:50:00,79.59,79.59,79.58,79.59,13430.0,62.2693,62.2693,62.2615,62.2693,13430.0
2016-03-22 14:00:00,79.59,79.59,79.57,79.58,29682.0,62.2693,62.2693,62.2536,62.2615,29682.0
2016-03-22 14:10:00,79.58,79.58,79.57,79.58,3913.0,62.2615,62.2615,62.2536,62.2615,3913.0
2016-03-22 14:20:00,79.58,79.58,79.56,79.57,40600.0,62.2615,62.2615,62.2458,62.2536,40600.0
2016-03-22 14:30:00,79.56,79.57,79.56,79.56,18134.0,62.2458,62.2536,62.2458,62.2458,18134.0
2016-03-22 14:40:00,79.57,79.58,79.56,79.57,12649.0,62.2536,62.2615,62.2458,62.2536,12649.0
2016-03-22 14:50:00,79.58,79.58,79.56,79.57,28848.0,62.2615,62.2615,62.2458,62.2536,28848.0
2016-03-22 15:00:00,79.58,79.58,79.57,79.57,5391.0,62.2615,62.2615,62.2536,62.2536,5391.0
2016-03-22 15:10:00,79.57,79.58,79.57,79.58,7679.0,62.2536,62.2615,62.2536,62.2615,7679.0
2016-03-22 15:20:00,79.58,79.58,79.57,79.58,18408.0,62.2615,62.2615,62.2536,62.2615,18408.0
2016-03-22 15:30:00,79.58,79.58,79.57,79.57,8614.0,62.2615,62.2615,62.2536,62.2536,8614.0
2016-03-22 15:40:00,79.58,79.58,79.56,79.58,29458.0,62.2615,62.2615,62.2458,62.2615,29458.0
2016-03-22 15:50:00,79.57,79.58,79.57,79.58,23489.0,62.2536,62.2615,62.2536,62.2615,23489.0
2016-03-23 09:30:00,79.63,79.63,79.6,79.61,30749.0,62.3006,62.3006,62.2771,62.2849,30749.0
2016-03-23 09:40:00,79.61,79.63,79.6,79.61,14037.0,62.2849,62.3006,62.2771,62.2849,14037.0
2016-03-23 09:50:00,79.62,79.63,79.59,79.62,6783.0,62.2928,62.3006,62.2693,62.2928,6783.0
2016-03-23 10:00:00,79.59,79.63,79.58,79.62,4947.0,62.2693,62.3006,62.2615,62.2928,4947.0
2016-03-23 10:10:00,79.61,79.63,79.59,79.63,6448.0,62.2849,62.3006,62.2693,62.3006,6448.0
2016-03-23 10:20:00,79.61,79.62,79.6,79.61,7182.0,62.2849,62.2928,62.2771,62.2849,7182.0
2016-03-23 10:30:00,79.61,79.62,79.6,79.6,6546.0,62.2849,62.2928,62.2771,62.2771,6546.0
2016-03-23 10:40:00,79.61,79.61,79.6,79.6,12300.0,62.2849,62.2849,62.2771,62.2771,12300.0
2016-03-23 10:50:00,79.59,79.6,79.58,79.6,8323.0,62.2693,62.2771,62.2615,62.2771,8323.0
2016-03-23 11:00:00,79.6,79.61,79.59,79.61,24135.0,62.2771,62.2849,62.2693,62.2849,24135.0
2016-03-23 11:10:00,79.61,79.62,79.6,79.62,7269.0,62.2849,62.2928,62.2771,62.2928,7269.0
2016-03-23 11:20:00,79.61,79.62,79.61,79.62,7863.0,62.2849,62.2928,62.2849,62.2928,7863.0
2016-03-23 11:30:00,79.62,79.63,79.6,79.62,46331.0,62.2928,62.3006,62.2771,62.2928,46331.0
2016-03-23 11:40:00,79.63,79.63,79.6,79.61,6802.0,62.3006,62.3006,62.2771,62.2849,6802.0
2016-03-23 11:50:00,79.6,79.63,79.6,79.62,15258.0,62.2771,62.3006,62.2771,62.2928,15258.0
2016-03-23 12:00:00,79.63,79.63,79.61,79.61,11710.0,62.3006,62.3006,62.2849,62.2849,11710.0
2016-03-23 12:10:00,79.61,79.63,79.61,79.61,5200.0,62.2849,62.3006,62.2849,62.2849,5200.0
2016-03-23 12:20:00,79.61,79.62,79.6,79.62,18045.0,62.2849,62.2928,62.2771,62.2928,18045.0
2016-03-23 12:30:00,79.61,79.62,79.6,79.62,5804.0,62.2849,62.2928,62.2771,62.2928,5804.0
2016-03-23 12:40:00,79.62,79.62,79.6,79.61,4926.0,62.2928,62.2928,62.2771,62.2849,4926.0
2016-03-23 12:50:00,79.62,79.62,79.6,79.62,7747.0,62.2928,62.2928,62.2771,62.2928,7747.0
2016-03-23 13:00:00,79.61,79.63,79.61,79.63,10875.0,62.2849,62.3006,62.2849,62.3006,10875.0
2016-03-23 13:10:00,79.63,79.63,79.61,79.61,12128.0,62.3006,62.3006,62.2849,62.2849,12128.0
2016-03-23 13:20:00,79.61,79.63,79.61,79.63,3826.0,62.2849,62.3006,62.2849,62.3006,3826.0
2016-03-23 13:30:00,79.63,79.63,79.61,79.63,11873.0,62.3006,62.3006,62.2849,62.3006,11873.0
2016-03-23 13:40:00,79.62,79.63,79.61,79.63,32386.0,62.2928,62.3006,62.2849,62.3006,32386.0
2016-03-23 13:50:00,79.62,79.64,79.62,79.64,11976.0,62.2928,62.3084,62.2928,62.3084,11976.0
2016-03-23 14:00:00,79.63,79.65,79.63,79.65,15467.0,62.3006,62.3162,62.3006,62.3162,15467.0
2016-03-23 14:10:00,79.65,79.67,79.64,79.66,34632.0,62.3162,62.3319,62.3084,62.3241,34632.0
2016-03-23 14:20:00,79.65,79.66,79.65,79.66,10099.0,62.3162,62.3241,62.3162,62.3241,10099.0
2016-03-23 14:30:00,79.66,79.67,79.65,79.65,35815.0,62.3241,62.3319,62.3162,62.3162,35815.0
2016-03-23 14:40:00,79.66,79.68,79.65,79.67,12863.0,62.3241,62.3397,62.3162,62.3319,12863.0
2016-03-23 14:50:00,79.67,79.68,79.67,79.68,7621.0,62.3319,62.3397,62.3319,62.3397,7621.0
2016-03-23 15:00:00,79.67,79.68,79.65,79.66,18822.0,62.3319,62.3397,62.3162,62.3241,18822.0
2016-03-23 15:10:00,79.66,79.67,79.65,79.66,12431.0,62.3241,62.3319,62.3162,62.3241,12431.0
2016-03-23 15:20:00,79.66,79.67,79.66,79.67,15680.0,62.3241,62.3319,62.3241,62.3319,15680.0
2016-03-23 15:30:00,79.67,79.67,79.66,79.66,9148.0,62.3319,62.3319,62.3241,62.3241,9148.0
2016-03-23 15:40:00,79.67,79.67,79.64,79.66,26013.0,62.3319,62.3319,62.3084,62.3241,26013.0
2016-03-23 15:50:00,79.66,79.71,79.65,79.7,68980.0,62.3241,62.3632,62.3162,62.3554,68980.0
2016-03-24 09:30:00,79.7,79.73,79.66,79.68,72321.0,62.3554,62.3788,62.3241,62.3397,72321.0
2016-03-24 09:40:00,79.68,79.7,79.68,79.7,7782.0,62.3397,62.3554,62.3397,62.3554,7782.0
2016-03-24 09:50:00,79.73,79.74,79.71,79.73,14553.0,62.3788,62.3866,62.3632,62.3788,14553.0
2016-03-24 10:00:00,79.73,79.73,79.72,79.73,11966.0,62.3788,62.3788,62.371,62.3788,11966.0
2016-03-24 10:10:00,79.72,79.73,79.72,79.73,7667.0,62.371,62.3788,62.371,62.3788,7667.0
2016-03-24 10:20:00,79.73,79.73,79.72,79.73,5150.0,62.3788,62.3788,62.371,62.3788,5150.0
2016-03-24 10:30:00,79.73,79.73,79.71,79.71,15890.0,62.3788,62.3788,62.3632,62.3632,15890.0
2016-03-24 10:40:00,79.72,79.72,79.71,79.72,36607.0,62.371,62.371,62.3632,62.371,36607.0
2016-03-24 10:50:00,79.71,79.72,79.67,79.7,40340.0,62.3632,62.371,62.3319,62.3554,40340.0
2016-03-24 11:00:00,79.7,79.7,79.68,79.68,19757.0,62.3554,62.3554,62.3397,62.3397,19757.0
2016-03-24 11:10:00,79.68,79.69,79.68,79.69,8104.0,62.3397,62.3475,62.3397,62.3475,8104.0
2016-03-24 11:20:00,79.69,79.69,79.68,79.69,7585.0,62.3475,62.3475,62.3397,62.3475,7585.0
2016-03-24 11:30:00,79.68,79.69,79.68,79.68,9932.0,62.3397,62.3475,62.3397,62.3397,9932.0
2016-03-24 11:40:00,79.68,79.69,79.68,79.69,1472.0,62.3397,62.3475,62.3397,62.3475,1472.0
2016-03-24 11:50:00,79.68,79.69,79.68,79.68,13443.0,62.3397,62.3475,62.3397,62.3397,13443.0
2016-03-24 12:00:00,79.69,79.69,79.68,79.69,8439.0,62.3475,62.3475,62.3397,62.3475,8439.0
2016-03-24 12:10:00,79.69,79.69,79.68,79.68,7808.0,62.3475,62.3475,62.3397,62.3397,7808.0
2016-03-24 12:20:00,79.67,79.68,79.66,79.67,15515.0,62.3319,62.3397,62.3241,62.3319,15515.0
2016-03-24 12:30:00,79.67,79.67,79.66,79.66,18754.0,62.3319,62.3319,62.3241,62.3241,18754.0
2016-03-24 12:40:00,79.65,79.65,79.64,79.64,2927.0,62.3162,62.3162,62.3084,62.3084,2927.0
2016-03-24 12:50:00,79.64,79.65,79.64,79.65,19577.0,62.3084,62.3162,62.3084,62.3162,19577.0
2016-03-24 13:00:00,79.64,79.65,79.64,79.65,10320.0,62.3084,62.3162,62.3084,62.3162,10320.0
2016-03-24 13:10:00,79.64,79.66,79.64,79.65,4335.0,62.3084,62.3241,62.3084,62.3162,4335.0
2016-03-24 13:20:00,79.66,79.66,79.65,79.65,10665.0,62.3241,62.3241,62.3162,62.3162,10665.0
2016-03-24 13:30:00,79.65,79.67,79.65,79.67,3327.0,62.3162,62.3319,62.3162,62.3319,3327.0
2016-03-24 13:40:00,79.67,79.68,79.66,79.67,7943.0,62.3319,62.3397,62.3241,62.3319,7943.0
2016-03-24 13:50:00,79.67,79.69,79.65,79.69,26294.0,62.3319,62.3475,62.3162,62.3475,26294.0
2016-03-24 14:00:00,79.69,79.69,79.68,79.68,8523.0,62.3475,62.3475,62.3397,62.3397,8523.0
2016-03-24 14:10:00,79.68,79.69,79.67,79.68,16355.0,62.3397,62.3475,62.3319,62.3397,16355.0
2016-03-24 14:20:00,79.67,79.68,79.67,79.68,4817.0,62.3319,62.3397,62.3319,62.3397,4817.0
2016-03-24 14:30:00,79.68,79.69,79.67,79.68,14802.0,62.3397,62.3475,62.3319,62.3397,14802.0
2016-03-24 14:40:00,79.68,79.69,79.67,79.67,12681.0,62.3397,62.3475,62.3319,62.3319,12681.0
2016-03-24 14:50:00,79.68,79.68,79.66,79.67,10626.0,62.3397,62.3397,62.3241,62.3319,10626.0
2016-03-24 15:00:00,79.67,79.7,79.65,79.66,320819.0,62.3319,62.3554,62.3162,62.3241,320819.0
2016-03-24 15:10:00,79.67,79.68,79.63,79.64,8066.0,62.3319,62.3397,62.3006,62.3084,8066.0
2016-03-24 15:20:00,79.63,79.65,79.63,79.65,9448.0,62.3006,62.3162,62.3006,62.3162,9448.0
2016-03-24 15:30:00,79.64,79.65,79.63,79.63,9818.0,62.3084,62.3162,62.3006,62.3006,9818.0
2016-03-24 15:40:00,79.64,79.65,79.63,79.64,23599.0,62.3084,62.3162,62.3006,62.3084,23599.0
2016-03-24 15:50:00,79.65,79.66,79.63,79.66,21529.0,62.3162,62.3241,62.3006,62.3241,21529.0
2016-03-28 09:30:00,79.71,79.73,79.63,79.64,58722.0,62.3632,62.3788,62.3006,62.3084,58722.0
2016-03-28 09:40:00,79.64,79.72,79.63,79.7,9658.0,62.3084,62.371,62.3006,62.3554,9658.0
2016-03-28 09:50:00,79.68,79.7,79.66,79.7,13233.0,62.3397,62.3554,62.3241,62.3554,13233.0
2016-03-28 10:00:00,79.68,79.7,79.68,79.7,5704.0,62.3397,62.3554,62.3397,62.3554,5704.0
2016-03-28 10:10:00,79.7,79.71,79.69,79.7,14575.0,62.3554,62.3632,62.3475,62.3554,14575.0
2016-03-28 10:20:00,79.7,79.72,79.69,79.72,8722.0,62.3554,62.371,62.3475,62.371,8722.0
2016-03-28 10:30:00,79.72,79.72,79.71,79.72,7031.0,62.371,62.371,62.3632,62.371,7031.0
2016-03-28 10:40:00,79.72,79.73,79.71,79.72,5266.0,62.371,62.3788,62.3632,62.371,5266.0
2016-03-28 10:50:00,79.72,79.73,79.72,79.72,5186.0,62.371,62.3788,62.371,62.371,5186.0
2016-03-28 11:00:00,79.72,79.73,79.72,79.73,8020.0,62.371,62.3788,62.371,62.3788,8020.0
2016-03-28 11:10:00,79.72,79.73,79.72,79.73,3630.0,62.371,62.3788,62.371,62.3788,3630.0
2016-03-28 11:20:00,79.73,79.74,79.72,79.74,17021.0,62.3788,62.3866,62.371,62.3866,17021.0
2016-03-28 11:30:00,79.73,79.74,79.72,79.73,6514.0,62.3788,62.3866,62.371,62.3788,6514.0
2016-03-28 11:40:00,79.74,79.74,79.72,79.73,10202.0,62.3866,62.3866,62.371,62.3788,10202.0
2016-03-28 11:50:00,79.74,79.74,79.73,79.73,5244.0,62.3866,62.3866,62.3788,62.3788,5244.0
2016-03-28 12:00:00,79.73,79.74,79.73,79.73,5042.0,62.3788,62.3866,62.3788,62.3788,5042.0
2016-03-28 12:10:00,79.74,79.74,79.73,79.73,7090.0,62.3866,62.3866,62.3788,62.3788,7090.0
2016-03-28 12:20:00,79.73,79.74,79.73,79.74,4184.0,62.3788,62.3866,62.3788,62.3866,4184.0
2016-03-28 12:30:00,79.74,79.74,79.73,79.73,8690.0,62.3866,62.3866,62.3788,62.3788,8690.0
2016-03-28 12:40:00,79.73,79.74,79.73,79.74,11723.0,62.3788,62.3866,62.3788,62.3866,11723.0
2016-03-28 12:50:00,79.74,79.74,79.73,79.74,2799.0,62.3866,62.3866,62.3788,62.3866,2799.0
2016-03-28 13:00:00,79.73,79.74,79.72,79.73,5614.0,62.3788,62.3866,62.371,62.3788,5614.0
2016-03-28 13:10:00,79.73,79.74,79.73,79.74,12462.0,62.3788,62.3866,62.3788,62.3866,12462.0
2016-03-28 13:20:00,79.74,79.74,79.73,79.73,7289.0,62.3866,62.3866,62.3788,62.3788,7289.0
2016-03-28 13:30:00,79.74,79.74,79.73,79.74,6191.0,62.3866,62.3866,62.3788,62.3866,6191.0
2016-03-28 13:40:00,79.74,79.74,79.73,79.74,11839.0,62.3866,62.3866,62.3788,62.3866,11839.0
2016-03-28 13:50:00,79.74,79.74,79.73,79.74,16168.0,62.3866,62.3866,62.3788,62.3866,16168.0
2016-03-28 14:00:00,79.74,79.74,79.73,79.74,25284.0,62.3866,62.3866,62.3788,62.3866,25284.0
2016-03-28 14:10:00,79.74,79.75,79.73,79.75,46786.0,62.3866,62.3945,62.3788,62.3945,46786.0
2016-03-28 14:20:00,79.75,79.75,79.72,79.73,19936.0,62.3945,62.3945,62.371,62.3788,19936.0
2016-03-28 14:30:00,79.72,79.74,79.71,79.72,55972.0,62.371,62.3866,62.3632,62.371,55972.0
2016-03-28 14:40:00,79.74,79.74,79.72,79.72,18249.0,62.3866,62.3866,62.371,62.371,18249.0
2016-03-28 14:50:00,79.73,79.75,79.72,79.73,96981.0,62.3788,62.3945,62.371,62.3788,96981.0
2016-03-28 15:00:00,79.74,79.74,79.72,79.73,6384.0,62.3866,62.3866,62.371,62.3788,6384.0
2016-03-28 15:10:00,79.72,79.73,79.72,79.73,15429.0,62.371,62.3788,62.371,62.3788,15429.0
2016-03-28 15:20:00,79.73,79.73,79.72,79.72,8492.0,62.3788,62.3788,62.371,62.371,8492.0
2016-03-28 15:30:00,79.73,79.75,79.72,79.74,54269.0,62.3788,62.3945,62.371,62.3866,54269.0
2016-03-28 15:40:00,79.73,79.75,79.73,79.74,21276.0,62.3788,62.3945,62.3788,62.3866,21276.0
2016-03-28 15:50:00,79.73,79.75,79.72,79.72,21597.0,62.3788,62.3945,62.371,62.371,21597.0
2016-03-29 09:30:00,79.84,79.84,79.78,79.81,49286.0,62.4649,62.4649,62.4179,62.4414,49286.0
2016-03-29 09:40:00,79.8,79.83,79.79,79.82,17153.0,62.4336,62.4571,62.4258,62.4492,17153.0
2016-03-29 09:50:00,79.81,79.82,79.8,79.82,2029.0,62.4414,62.4492,62.4336,62.4492,2029.0
2016-03-29 10:00:00,79.82,79.82,79.81,79.82,1885.0,62.4492,62.4492,62.4414,62.4492,1885.0
2016-03-29 10:10:00,79.81,79.82,79.81,79.81,8681.0,62.4414,62.4492,62.4414,62.4414,8681.0
2016-03-29 10:20:00,79.81,79.82,79.81,79.81,5163.0,62.4414,62.4492,62.4414,62.4414,5163.0
2016-03-29 10:30:00,79.81,79.82,79.81,79.81,13560.0,62.4414,62.4492,62.4414,62.4414,13560.0
2016-03-29 10:40:00,79.81,79.82,79.81,79.81,6041.0,62.4414,62.4492,62.4414,62.4414,6041.0
2016-03-29 10:50:00,79.81,79.82,79.81,79.81,19421.0,62.4414,62.4492,62.4414,62.4414,19421.0
2016-03-29 11:00:00,79.82,79.82,79.81,79.81,9846.0,62.4492,62.4492,62.4414,62.4414,9846.0
2016-03-29 11:10:00,79.82,79.83,79.81,79.81,26663.0,62.4492,62.4571,62.4414,62.4414,26663.0
2016-03-29 11:20:00,79.81,79.82,79.81,79.81,36406.0,62.4414,62.4492,62.4414,62.4414,36406.0
2016-03-29 11:30:00,79.81,79.82,79.81,79.82,25558.0,62.4414,62.4492,62.4414,62.4492,25558.0
2016-03-29 11:40:00,79.82,79.82,79.81,79.81,28322.0,62.4492,62.4492,62.4414,62.4414,28322.0
2016-03-29 11:50:00,79.81,79.82,79.81,79.81,4420.0,62.4414,62.4492,62.4414,62.4414,4420.0
2016-03-29 12:00:00,79.82,79.82,79.8,79.81,17275.0,62.4492,62.4492,62.4336,62.4414,17275.0
2016-03-29 12:10:00,79.81,79.81,79.79,79.8,16754.0,62.4414,62.4414,62.4258,62.4336,16754.0
2016-03-29 12:20:00,79.8,79.86,79.79,79.84,98800.0,62.4336,62.4805,62.4258,62.4649,98800.0
2016-03-29 12:30:00,79.85,79.86,79.84,79.84,3496.0,62.4727,62.4805,62.4649,62.4649,3496.0
2016-03-29 12:40:00,79.85,79.85,79.81,79.83,15299.0,62.4727,62.4727,62.4414,62.4571,15299.0
2016-03-29 12:50:00,79.82,79.84,79.82,79.84,18725.0,62.4492,62.4649,62.4492,62.4649,18725.0
2016-03-29 13:00:00,79.84,79.84,79.81,79.83,7965.0,62.4649,62.4649,62.4414,62.4571,7965.0
2016-03-29 13:10:00,79.82,79.83,79.81,79.83,7093.0,62.4492,62.4571,62.4414,62.4571,7093.0
2016-03-29 13:20:00,79.82,79.84,79.81,79.84,16293.0,62.4492,62.4649,62.4414,62.4649,16293.0
2016-03-29 13:30:00,79.84,79.85,79.82,79.84,15494.0,62.4649,62.4727,62.4492,62.4649,15494.0
2016-03-29 13:40:00,79.83,79.85,79.83,79.84,14116.0,62.4571,62.4727,62.4571,62.4649,14116.0
2016-03-29 13:50:00,79.84,79.85,79.84,79.84,15517.0,62.4649,62.4727,62.4649,62.4649,15517.0
2016-03-29 14:00:00,79.85,79.85,79.84,79.85,10342.0,62.4727,62.4727,62.4649,62.4727,10342.0
2016-03-29 14:10:00,79.85,79.85,79.84,79.85,6036.0,62.4727,62.4727,62.4649,62.4727,6036.0
2016-03-29 14:20:00,79.84,79.92,79.84,79.9,15020.0,62.4649,62.5275,62.4649,62.5118,15020.0
2016-03-29 14:30:00,79.91,79.92,79.9,79.92,8767.0,62.5196,62.5275,62.5118,62.5275,8767.0
2016-03-29 14:40:00,79.92,79.93,79.91,79.92,12978.0,62.5275,62.5353,62.5196,62.5275,12978.0
2016-03-29 14:50:00,79.91,79.93,79.91,79.92,38418.0,62.5196,62.5353,62.5196,62.5275,38418.0
2016-03-29 15:00:00,79.92,79.92,79.89,79.92,11345.0,62.5275,62.5275,62.504,62.5275,11345.0
2016-03-29 15:10:00,79.92,79.92,79.9,79.9,47694.0,62.5275,62.5275,62.5118,62.5118,47694.0
2016-03-29 15:20:00,79.92,79.94,79.9,79.92,26334.0,62.5275,62.5431,62.5118,62.5275,26334.0
2016-03-29 15:30:00,79.92,79.93,79.91,79.93,10105.0,62.5275,62.5353,62.5196,62.5353,10105.0
2016-03-29 15:40:00,79.91,79.93,79.91,79.93,24860.0,62.5196,62.5353,62.5196,62.5353,24860.0
2016-03-29 15:50:00,79.92,79.93,79.91,79.92,22270.0,62.5275,62.5353,62.5196,62.5275,22270.0
2016-03-30 09:30:00,79.92,79.94,79.89,79.91,32857.0,62.5275,62.5431,62.504,62.5196,32857.0
2016-03-30 09:40:00,79.92,79.93,79.9,79.92,12059.0,62.5275,62.5353,62.5118,62.5275,12059.0
2016-03-30 09:50:00,79.91,79.93,79.89,79.92,6619.0,62.5196,62.5353,62.504,62.5275,6619.0
2016-03-30 10:00:00,79.91,79.92,79.84,79.89,17867.0,62.5196,62.5275,62.4649,62.504,17867.0
2016-03-30 10:10:00,79.89,79.89,79.87,79.88,5208.0,62.504,62.504,62.4884,62.4962,5208.0
2016-03-30 10:20:00,79.89,79.9,79.87,79.87,7265.0,62.504,62.5118,62.4884,62.4884,7265.0
2016-03-30 10:30:00,79.87,79.89,79.87,79.88,2916.0,62.4884,62.504,62.4884,62.4962,2916.0
2016-03-30 10:40:00,79.89,79.92,79.87,79.92,7539.0,62.504,62.5275,62.4884,62.5275,7539.0
2016-03-30 10:50:00,79.92,79.92,79.87,79.87,8852.0,62.5275,62.5275,62.4884,62.4884,8852.0
2016-03-30 11:00:00,79.87,79.88,79.86,79.87,9035.0,62.4884,62.4962,62.4805,62.4884,9035.0
2016-03-30 11:10:00,79.88,79.88,79.86,79.86,6162.0,62.4962,62.4962,62.4805,62.4805,6162.0
2016-03-30 11:20:00,79.87,79.89,79.86,79.89,5213.0,62.4884,62.504,62.4805,62.504,5213.0
2016-03-30 11:30:00,79.89,79.9,79.88,79.89,3015.0,62.504,62.5118,62.4962,62.504,3015.0
2016-03-30 11:40:00,79.9,79.9,79.87,79.87,12309.0,62.5118,62.5118,62.4884,62.4884,12309.0
2016-03-30 11:50:00,79.88,79.9,79.87,79.89,11224.0,62.4962,62.5118,62.4884,62.504,11224.0
2016-03-30 12:00:00,79.88,79.9,79.88,79.89,14052.0,62.4962,62.5118,62.4962,62.504,14052.0
2016-03-30 12:10:00,79.89,79.89,79.88,79.89,6174.0,62.504,62.504,62.4962,62.504,6174.0
2016-03-30 12:20:00,79.88,79.89,79.86,79.86,34784.0,62.4962,62.504,62.4805,62.4805,34784.0
2016-03-30 12:30:00,79.86,79.87,79.85,79.86,43158.0,62.4805,62.4884,62.4727,62.4805,43158.0
2016-03-30 12:40:00,79.86,79.86,79.85,79.86,18158.0,62.4805,62.4805,62.4727,62.4805,18158.0
2016-03-30 12:50:00,79.85,79.86,79.84,79.85,30173.0,62.4727,62.4805,62.4649,62.4727,30173.0
2016-03-30 13:00:00,79.85,79.88,79.84,79.87,25323.0,62.4727,62.4962,62.4649,62.4884,25323.0
2016-03-30 13:10:00,79.87,79.89,79.87,79.88,21833.0,62.4884,62.504,62.4884,62.4962,21833.0
2016-03-30 13:20:00,79.88,79.89,79.87,79.88,34662.0,62.4962,62.504,62.4884,62.4962,34662.0
2016-03-30 13:30:00,79.87,79.88,79.87,79.88,20664.0,62.4884,62.4962,62.4884,62.4962,20664.0
2016-03-30 13:40:00,79.87,79.89,79.87,79.89,42470.0,62.4884,62.504,62.4884,62.504,42470.0
2016-03-30 13:50:00,79.89,79.89,79.88,79.89,15258.0,62.504,62.504,62.4962,62.504,15258.0
2016-03-30 14:00:00,79.88,79.9,79.87,79.88,16460.0,62.4962,62.5118,62.4884,62.4962,16460.0
2016-03-30 14:10:00,79.87,79.9,79.87,79.89,31145.0,62.4884,62.5118,62.4884,62.504,31145.0
2016-03-30 14:20:00,79.89,79.92,79.88,79.91,25011.0,62.504,62.5275,62.4962,62.5196,25011.0
2016-03-30 14:30:00,79.91,79.92,79.89,79.91,253548.0,62.5196,62.5275,62.504,62.5196,253548.0
2016-03-30 14:40:00,79.91,79.92,79.91,79.91,10937.0,62.5196,62.5275,62.5196,62.5196,10937.0
2016-03-30 14:50:00,79.92,79.93,79.91,79.93,17343.0,62.5275,62.5353,62.5196,62.5353,17343.0
2016-03-30 15:00:00,79.93,79.93,79.89,79.9,36674.0,62.5353,62.5353,62.504,62.5118,36674.0
2016-03-30 15:10:00,79.9,79.91,79.89,79.91,21591.0,62.5118,62.5196,62.504,62.5196,21591.0
2016-03-30 15:20:00,79.9,79.91,79.88,79.88,107722.0,62.5118,62.5196,62.4962,62.4962,107722.0
2016-03-30 15:30:00,79.89,79.91,79.88,79.91,48263.0,62.504,62.5196,62.4962,62.5196,48263.0
2016-03-30 15:40:00,79.9,79.92,79.89,79.91,38284.0,62.5118,62.5275,62.504,62.5196,38284.0
2016-03-30 15:50:00,79.91,79.91,79.89,79.89,31669.0,62.5196,62.5196,62.504,62.504,31669.0
2016-03-31 09:30:00,79.94,79.95,79.92,79.94,21430.0,62.5431,62.5509,62.5275,62.5431,21430.0
2016-03-31 09:40:00,79.96,79.97,79.93,79.95,17542.0,62.5588,62.5666,62.5353,62.5509,17542.0
2016-03-31 09:50:00,79.93,79.95,79.92,79.93,15934.0,62.5353,62.5509,62.5275,62.5353,15934.0
2016-03-31 10:00:00,79.94,79.96,79.93,79.94,14331.0,62.5431,62.5588,62.5353,62.5431,14331.0
2016-03-31 10:10:00,79.94,79.96,79.91,79.92,7574.0,62.5431,62.5588,62.5196,62.5275,7574.0
2016-03-31 10:20:00,79.91,79.95,79.91,79.91,13472.0,62.5196,62.5509,62.5196,62.5196,13472.0
2016-03-31 10:30:00,79.93,79.95,79.91,79.94,9416.0,62.5353,62.5509,62.5196,62.5431,9416.0
2016-03-31 10:40:00,79.92,79.95,79.92,79.93,11879.0,62.5275,62.5509,62.5275,62.5353,11879.0
2016-03-31 10:50:00,79.93,79.95,79.93,79.95,12642.0,62.5353,62.5509,62.5353,62.5509,12642.0
2016-03-31 11:00:00,79.95,79.95,79.93,79.94,18223.0,62.5509,62.5509,62.5353,62.5431,18223.0
2016-03-31 11:10:00,79.94,79.95,79.93,79.94,37280.0,62.5431,62.5509,62.5353,62.5431,37280.0
2016-03-31 11:20:00,79.94,79.95,79.93,79.94,13965.0,62.5431,62.5509,62.5353,62.5431,13965.0
2016-03-31 11:30:00,79.93,79.95,79.92,79.93,20222.0,62.5353,62.5509,62.5275,62.5353,20222.0
2016-03-31 11:40:00,79.93,79.94,79.92,79.94,14239.0,62.5353,62.5431,62.5275,62.5431,14239.0
2016-03-31 11:50:00,79.93,79.98,79.91,79.93,27350.0,62.5353,62.5744,62.5196,62.5353,27350.0
2016-03-31 12:00:00,79.94,79.95,79.92,79.93,19786.0,62.5431,62.5509,62.5275,62.5353,19786.0
2016-03-31 12:10:00,79.93,79.94,79.92,79.92,83400.0,62.5353,62.5431,62.5275,62.5275,83400.0
2016-03-31 12:20:00,79.92,79.93,79.91,79.92,52400.0,62.5275,62.5353,62.5196,62.5275,52400.0
2016-03-31 12:30:00,79.92,79.93,79.91,79.93,8555.0,62.5275,62.5353,62.5196,62.5353,8555.0
2016-03-31 12:40:00,79.93,79.94,79.91,79.91,41687.0,62.5353,62.5431,62.5196,62.5196,41687.0
2016-03-31 12:50:00,79.92,79.92,79.91,79.92,26509.0,62.5275,62.5275,62.5196,62.5275,26509.0
2016-03-31 13:00:00,79.92,79.92,79.89,79.9,56808.0,62.5275,62.5275,62.504,62.5118,56808.0
2016-03-31 13:10:00,79.9,79.91,79.89,79.91,15802.0,62.5118,62.5196,62.504,62.5196,15802.0
2016-03-31 13:20:00,79.9,79.91,79.89,79.89,7768.0,62.5118,62.5196,62.504,62.504,7768.0
2016-03-31 13:30:00,79.89,79.91,79.87,79.91,44599.0,62.504,62.5196,62.4884,62.5196,44599.0
2016-03-31 13:40:00,79.91,79.91,79.89,79.9,23949.0,62.5196,62.5196,62.504,62.5118,23949.0
2016-03-31 13:50:00,79.91,79.92,79.9,79.91,27779.0,62.5196,62.5275,62.5118,62.5196,27779.0
2016-03-31 14:00:00,79.91,79.95,79.9,79.91,28206.0,62.5196,62.5509,62.5118,62.5196,28206.0
2016-03-31 14:10:00,79.91,79.93,79.91,79.93,10074.0,62.5196,62.5353,62.5196,62.5353,10074.0
2016-03-31 14:20:00,79.92,79.93,79.91,79.91,12530.0,62.5275,62.5353,62.5196,62.5196,12530.0
2016-03-31 14:30:00,79.92,79.93,79.9,79.91,33703.0,62.5275,62.5353,62.5118,62.5196,33703.0
2016-03-31 14:40:00,79.91,79.92,79.9,79.91,28653.0,62.5196,62.5275,62.5118,62.5196,28653.0
2016-03-31 14:50:00,79.92,79.94,79.91,79.94,32146.0,62.5275,62.5431,62.5196,62.5431,32146.0
2016-03-31 15:00:00,79.94,79.94,79.93,79.94,10075.0,62.5431,62.5431,62.5353,62.5431,10075.0
2016-03-31 15:10:00,79.94,79.98,79.93,79.98,41348.0,62.5431,62.5744,62.5353,62.5744,41348.0
2016-03-31 15:20:00,79.98,79.99,79.97,79.99,58804.0,62.5744,62.5822,62.5666,62.5822,58804.0
2016-03-31 15:30:00,79.98,80.02,79.97,80.01,40149.0,62.5744,62.6057,62.5666,62.5979,40149.0
2016-03-31 15:40:00,80.02,80.02,80.01,80.02,33686.0,62.6057,62.6057,62.5979,62.6057,33686.0
2016-03-31 15:50:00,80.02,80.03,80.01,80.02,28457.0,62.6057,62.6135,62.5979,62.6057,28457.0
2016-04-01 09:30:00,79.75,79.81,79.72,79.8,44377.0,62.5037,62.5507,62.4802,62.5429,44377.0
2016-04-01 09:40:00,79.8,79.86,79.78,79.81,18600.0,62.5429,62.5899,62.5272,62.5507,18600.0
2016-04-01 09:50:00,79.81,79.89,79.8,79.84,25951.0,62.5507,62.6134,62.5429,62.5743,25951.0
2016-04-01 10:00:00,79.83,79.85,79.83,79.84,5794.0,62.5664,62.5821,62.5664,62.5743,5794.0
2016-04-01 10:10:00,79.82,79.83,79.76,79.81,27213.0,62.5586,62.5664,62.5116,62.5507,27213.0
2016-04-01 10:20:00,79.8,79.82,79.79,79.81,5096.0,62.5429,62.5586,62.5351,62.5507,5096.0
2016-04-01 10:30:00,79.8,79.82,79.79,79.81,20496.0,62.5429,62.5586,62.5351,62.5507,20496.0
2016-04-01 10:40:00,79.79,79.82,79.79,79.8,4277.0,62.5351,62.5586,62.5351,62.5429,4277.0
2016-04-01 10:50:00,79.8,79.82,79.79,79.79,5544.0,62.5429,62.5586,62.5351,62.5351,5544.0
2016-04-01 11:00:00,79.79,79.81,79.79,79.81,14126.0,62.5351,62.5507,62.5351,62.5507,14126.0
2016-04-01 11:10:00,79.82,79.82,79.81,79.82,9724.0,62.5586,62.5586,62.5507,62.5586,9724.0
2016-04-01 11:20:00,79.81,79.82,79.81,79.81,10072.0,62.5507,62.5586,62.5507,62.5507,10072.0
2016-04-01 11:30:00,79.81,79.81,79.76,79.79,62920.0,62.5507,62.5507,62.5116,62.5351,62920.0
2016-04-01 11:40:00,79.79,79.81,79.78,79.8,20983.0,62.5351,62.5507,62.5272,62.5429,20983.0
2016-04-01 11:50:00,79.8,79.81,79.79,79.81,16393.0,62.5429,62.5507,62.5351,62.5507,16393.0
2016-04-01 12:00:00,79.8,79.81,79.79,79.8,7498.0,62.5429,62.5507,62.5351,62.5429,7498.0
2016-04-01 12:10:00,79.8,79.81,79.79,79.8,5646.0,62.5429,62.5507,62.5351,62.5429,5646.0
2016-04-01 12:20:00,79.8,79.82,79.8,79.82,5738.0,62.5429,62.5586,62.5429,62.5586,5738.0
2016-04-01 12:30:00,79.81,79.82,79.8,79.82,3250.0,62.5507,62.5586,62.5429,62.5586,3250.0
2016-04-01 12:40:00,79.81,79.82,79.81,79.82,5026.0,62.5507,62.5586,62.5507,62.5586,5026.0
2016-04-01 12:50:00,79.81,79.82,79.81,79.82,10225.0,62.5507,62.5586,62.5507,62.5586,10225.0
2016-04-01 13:00:00,79.81,79.82,79.81,79.81,6079.0,62.5507,62.5586,62.5507,62.5507,6079.0
2016-04-01 13:10:00,79.82,79.82,79.81,79.81,3319.0,62.5586,62.5586,62.5507,62.5507,3319.0
2016-04-01 13:20:00,79.82,79.82,79.81,79.81,5468.0,62.5586,62.5586,62.5507,62.5507,5468.0
2016-04-01 13:30:00,79.81,79.82,79.81,79.81,10223.0,62.5507,62.5586,62.5507,62.5507,10223.0
2016-04-01 13:40:00,79.81,79.82,79.81,79.81,12189.0,62.5507,62.5586,62.5507,62.5507,12189.0
2016-04-01 13:50:00,79.82,79.82,79.81,79.81,4708.0,62.5586,62.5586,62.5507,62.5507,4708.0
2016-04-01 14:00:00,79.81,79.82,79.81,79.81,3874.0,62.5507,62.5586,62.5507,62.5507,3874.0
2016-04-01 14:10:00,79.82,79.82,79.81,79.81,16739.0,62.5586,62.5586,62.5507,62.5507,16739.0
2016-04-01 14:20:00,79.81,79.84,79.79,79.83,30207.0,62.5507,62.5743,62.5351,62.5664,30207.0
2016-04-01 14:30:00,79.84,79.84,79.83,79.84,6812.0,62.5743,62.5743,62.5664,62.5743,6812.0
2016-04-01 14:40:00,79.84,79.84,79.83,79.83,7714.0,62.5743,62.5743,62.5664,62.5664,7714.0
2016-04-01 14:50:00,79.84,79.84,79.8,79.82,37630.0,62.5743,62.5743,62.5429,62.5586,37630.0
2016-04-01 15:00:00,79.83,79.84,79.82,79.83,9231.0,62.5664,62.5743,62.5586,62.5664,9231.0
2016-04-01 15:10:00,79.83,79.84,79.82,79.83,5295.0,62.5664,62.5743,62.5586,62.5664,5295.0
2016-04-01 15:20:00,79.84,79.84,79.82,79.83,14306.0,62.5743,62.5743,62.5586,62.5664,14306.0
2016-04-01 15:30:00,79.84,79.85,79.84,79.85,11797.0,62.5743,62.5821,62.5743,62.5821,11797.0
2016-04-01 15:40:00,79.85,79.87,79.8,79.85,73387.0,62.5821,62.5978,62.5429,62.5821,73387.0
2016-04-01 15:50:00,79.85,79.93,79.85,79.89,179816.0,62.5821,62.6448,62.5821,62.6134,179816.0
2016-04-04 09:30:00,79.99,79.99,79.95,79.96,44532.0,62.6918,62.6918,62.6605,62.6683,44532.0
2016-04-04 09:40:00,79.97,79.98,79.91,79.91,7386.0,62.6761,62.684,62.6291,62.6291,7386.0
2016-04-04 09:50:00,79.94,79.95,79.9,79.93,2856.0,62.6526,62.6605,62.6213,62.6448,2856.0
2016-04-04 10:00:00,79.95,79.95,79.92,79.93,2634.0,62.6605,62.6605,62.637,62.6448,2634.0
2016-04-04 10:10:00,79.93,79.94,79.92,79.93,7745.0,62.6448,62.6526,62.637,62.6448,7745.0
2016-04-04 10:20:00,79.92,79.94,79.92,79.92,3470.0,62.637,62.6526,62.637,62.637,3470.0
2016-04-04 10:30:00,79.93,79.94,79.92,79.94,6951.0,62.6448,62.6526,62.637,62.6526,6951.0
2016-04-04 10:40:00,79.94,79.94,79.93,79.94,4674.0,62.6526,62.6526,62.6448,62.6526,4674.0
2016-04-04 10:50:00,79.94,79.94,79.92,79.92,3674.0,62.6526,62.6526,62.637,62.637,3674.0
2016-04-04 11:00:00,79.92,79.93,79.92,79.93,5874.0,62.637,62.6448,62.637,62.6448,5874.0
2016-04-04 11:10:00,79.92,79.93,79.92,79.93,12797.0,62.637,62.6448,62.637,62.6448,12797.0
2016-04-04 11:20:00,79.92,79.93,79.92,79.92,7237.0,62.637,62.6448,62.637,62.637,7237.0
2016-04-04 11:30:00,79.92,79.93,79.91,79.91,11675.0,62.637,62.6448,62.6291,62.6291,11675.0
2016-04-04 11:40:00,79.92,79.92,79.91,79.92,3941.0,62.637,62.637,62.6291,62.637,3941.0
2016-04-04 11:50:00,79.92,79.92,79.9,79.91,9607.0,62.637,62.637,62.6213,62.6291,9607.0
2016-04-04 12:00:00,79.91,79.91,79.9,79.91,6154.0,62.6291,62.6291,62.6213,62.6291,6154.0
2016-04-04 12:10:00,79.91,79.91,79.9,79.91,6498.0,62.6291,62.6291,62.6213,62.6291,6498.0
2016-04-04 12:20:00,79.91,79.92,79.9,79.92,15210.0,62.6291,62.637,62.6213,62.637,15210.0
2016-04-04 12:30:00,79.92,79.93,79.91,79.92,13802.0,62.637,62.6448,62.6291,62.637,13802.0
2016-04-04 12:40:00,79.93,79.95,79.92,79.94,41554.0,62.6448,62.6605,62.637,62.6526,41554.0
2016-04-04 12:50:00,79.94,79.95,79.9,79.91,35865.0,62.6526,62.6605,62.6213,62.6291,35865.0
2016-04-04 13:00:00,79.9,79.91,79.9,79.91,8763.0,62.6213,62.6291,62.6213,62.6291,8763.0
2016-04-04 13:10:00,79.91,79.91,79.9,79.9,10245.0,62.6291,62.6291,62.6213,62.6213,10245.0
2016-04-04 13:20:00,79.91,79.91,79.9,79.91,6761.0,62.6291,62.6291,62.6213,62.6291,6761.0
2016-04-04 13:30:00,79.91,79.91,79.9,79.9,4680.0,62.6291,62.6291,62.6213,62.6213,4680.0
2016-04-04 13:40:00,79.9,79.91,79.9,79.91,4874.0,62.6213,62.6291,62.6213,62.6291,4874.0
2016-04-04 13:50:00,79.91,79.91,79.9,79.91,14787.0,62.6291,62.6291,62.6213,62.6291,14787.0
2016-04-04 14:00:00,79.9,79.92,79.9,79.92,26223.0,62.6213,62.637,62.6213,62.637,26223.0
2016-04-04 14:10:00,79.92,79.93,79.89,79.92,32494.0,62.637,62.6448,62.6134,62.637,32494.0
2016-04-04 14:20:00,79.91,79.92,79.91,79.92,13619.0,62.6291,62.637,62.6291,62.637,13619.0
2016-04-04 14:30:00,79.92,79.92,79.89,79.89,6355.0,62.637,62.637,62.6134,62.6134,6355.0
2016-04-04 14:40:00,79.9,79.9,79.88,79.89,27550.0,62.6213,62.6213,62.6056,62.6134,27550.0
2016-04-04 14:50:00,79.89,79.91,79.89,79.9,7729.0,62.6134,62.6291,62.6134,62.6213,7729.0
2016-04-04 15:00:00,79.9,79.91,79.88,79.9,7929.0,62.6213,62.6291,62.6056,62.6213,7929.0
2016-04-04 15:10:00,79.9,79.91,79.89,79.9,11760.0,62.6213,62.6291,62.6134,62.6213,11760.0
2016-04-04 15:20:00,79.88,79.91,79.88,79.91,51217.0,62.6056,62.6291,62.6056,62.6291,51217.0
2016-04-04 15:30:00,79.88,79.9,79.88,79.9,14660.0,62.6056,62.6213,62.6056,62.6213,14660.0
2016-04-04 15:40:00,79.9,79.91,79.89,79.91,48128.0,62.6213,62.6291,62.6134,62.6291,48128.0
2016-04-04 15:50:00,79.91,79.97,79.9,79.9,209872.0,62.6291,62.6761,62.6213,62.6213,209872.0
2016-04-05 09:30:00,79.99,80.0,79.94,79.96,62324.0,62.6918,62.6997,62.6526,62.6683,62324.0
2016-04-05 09:40:00,79.97,80.0,79.96,80.0,16096.0,62.6761,62.6997,62.6683,62.6997,16096.0
2016-04-05 09:50:00,79.99,80.0,79.97,80.0,8804.0,62.6918,62.6997,62.6761,62.6997,8804.0
2016-04-05 10:00:00,80.0,80.04,79.96,80.01,32731.0,62.6997,62.731,62.6683,62.7075,32731.0
2016-04-05 10:10:00,80.01,80.02,80.0,80.01,24580.0,62.7075,62.7153,62.6997,62.7075,24580.0
2016-04-05 10:20:00,80.0,80.03,80.0,80.0,14273.0,62.6997,62.7232,62.6997,62.6997,14273.0
2016-04-05 10:30:00,80.02,80.02,80.0,80.01,4682.0,62.7153,62.7153,62.6997,62.7075,4682.0
2016-04-05 10:40:00,80.01,80.01,79.99,80.01,11686.0,62.7075,62.7075,62.6918,62.7075,11686.0
2016-04-05 10:50:00,80.01,80.01,80.0,80.01,3192.0,62.7075,62.7075,62.6997,62.7075,3192.0
2016-04-05 11:00:00,80.01,80.01,80.0,80.0,12083.0,62.7075,62.7075,62.6997,62.6997,12083.0
2016-04-05 11:10:00,80.0,80.02,80.0,80.0,37529.0,62.6997,62.7153,62.6997,62.6997,37529.0
2016-04-05 11:20:00,80.0,80.01,80.0,80.01,8788.0,62.6997,62.7075,62.6997,62.7075,8788.0
2016-04-05 11:30:00,80.01,80.01,80.0,80.0,6361.0,62.7075,62.7075,62.6997,62.6997,6361.0
2016-04-05 11:40:00,80.01,80.01,80.0,80.0,2006.0,62.7075,62.7075,62.6997,62.6997,2006.0
2016-04-05 11:50:00,80.01,80.02,80.0,80.01,10986.0,62.7075,62.7153,62.6997,62.7075,10986.0
2016-04-05 12:00:00,80.01,80.02,80.0,80.01,16946.0,62.7075,62.7153,62.6997,62.7075,16946.0
2016-04-05 12:10:00,80.01,80.01,80.0,80.0,12345.0,62.7075,62.7075,62.6997,62.6997,12345.0
2016-04-05 12:20:00,80.0,80.01,80.0,80.0,11678.0,62.6997,62.7075,62.6997,62.6997,11678.0
2016-04-05 12:30:00,80.0,80.01,79.95,79.98,33619.0,62.6997,62.7075,62.6605,62.684,33619.0
2016-04-05 12:40:00,79.96,79.98,79.95,79.95,2855.0,62.6683,62.684,62.6605,62.6605,2855.0
2016-04-05 12:50:00,79.97,79.97,79.95,79.95,5991.0,62.6761,62.6761,62.6605,62.6605,5991.0
2016-04-05 13:00:00,79.96,79.96,79.95,79.96,2741.0,62.6683,62.6683,62.6605,62.6683,2741.0
2016-04-05 13:10:00,79.95,79.96,79.95,79.96,8994.0,62.6605,62.6683,62.6605,62.6683,8994.0
2016-04-05 13:20:00,79.95,79.96,79.95,79.96,10320.0,62.6605,62.6683,62.6605,62.6683,10320.0
2016-04-05 13:30:00,79.96,79.96,79.95,79.95,7115.0,62.6683,62.6683,62.6605,62.6605,7115.0
2016-04-05 13:40:00,79.95,79.98,79.95,79.97,3751.0,62.6605,62.684,62.6605,62.6761,3751.0
2016-04-05 13:50:00,79.98,80.01,79.97,80.01,13512.0,62.684,62.7075,62.6761,62.7075,13512.0
2016-04-05 14:00:00,80.0,80.01,80.0,80.0,22187.0,62.6997,62.7075,62.6997,62.6997,22187.0
2016-04-05 14:10:00,80.01,80.01,80.0,80.0,12791.0,62.7075,62.7075,62.6997,62.6997,12791.0
2016-04-05 14:20:00,80.01,80.01,80.0,80.01,4343.0,62.7075,62.7075,62.6997,62.7075,4343.0
2016-04-05 14:30:00,80.0,80.01,79.96,79.96,9159.0,62.6997,62.7075,62.6683,62.6683,9159.0
2016-04-05 14:40:00,79.97,79.97,79.95,79.95,5256.0,62.6761,62.6761,62.6605,62.6605,5256.0
2016-04-05 14:50:00,79.97,79.99,79.95,79.99,22453.0,62.6761,62.6918,62.6605,62.6918,22453.0
2016-04-05 15:00:00,79.99,79.99,79.95,79.98,10517.0,62.6918,62.6918,62.6605,62.684,10517.0
2016-04-05 15:10:00,79.98,79.99,79.96,79.96,11169.0,62.684,62.6918,62.6683,62.6683,11169.0
2016-04-05 15:20:00,79.98,79.99,79.96,79.98,9724.0,62.684,62.6918,62.6683,62.684,9724.0
2016-04-05 15:30:00,79.97,80.0,79.96,79.97,18439.0,62.6761,62.6997,62.6683,62.6761,18439.0
2016-04-05 15:40:00,79.97,80.03,79.96,80.03,40869.0,62.6761,62.7232,62.6683,62.7232,40869.0
2016-04-05 15:50:00,80.03,80.11,80.0,80.0,169608.0,62.7232,62.7859,62.6997,62.6997,169608.0
2016-04-06 09:30:00,80.06,80.06,79.94,80.0,24689.0,62.7467,62.7467,62.6526,62.6997,24689.0
2016-04-06 09:40:00,80.03,80.04,80.0,80.03,9017.0,62.7232,62.731,62.6997,62.7232,9017.0
2016-04-06 09:50:00,80.03,80.03,80.01,80.03,12479.0,62.7232,62.7232,62.7075,62.7232,12479.0
2016-04-06 10:00:00,80.03,80.03,80.0,80.03,4590.0,62.7232,62.7232,62.6997,62.7232,4590.0
2016-04-06 10:10:00,80.03,80.04,80.02,80.04,11265.0,62.7232,62.731,62.7153,62.731,11265.0
2016-04-06 10:20:00,80.03,80.05,80.02,80.03,12759.0,62.7232,62.7388,62.7153,62.7232,12759.0
2016-04-06 10:30:00,80.04,80.04,80.03,80.04,7975.0,62.731,62.731,62.7232,62.731,7975.0
2016-04-06 10:40:00,80.03,80.04,80.02,80.04,24867.0,62.7232,62.731,62.7153,62.731,24867.0
2016-04-06 10:50:00,80.04,80.04,80.02,80.04,8925.0,62.731,62.731,62.7153,62.731,8925.0
2016-04-06 11:00:00,80.04,80.04,80.02,80.03,2666.0,62.731,62.731,62.7153,62.7232,2666.0
2016-04-06 11:10:00,80.03,80.04,80.02,80.04,9747.0,62.7232,62.731,62.7153,62.731,9747.0
2016-04-06 11:20:00,80.04,80.04,80.03,80.03,1980.0,62.731,62.731,62.7232,62.7232,1980.0
2016-04-06 11:30:00,80.03,80.05,80.02,80.05,7631.0,62.7232,62.7388,62.7153,62.7388,7631.0
2016-04-06 11:40:00,80.05,80.05,80.03,80.04,4127.0,62.7388,62.7388,62.7232,62.731,4127.0
2016-04-06 11:50:00,80.05,80.06,80.04,80.05,30751.0,62.7388,62.7467,62.731,62.7388,30751.0
2016-04-06 12:00:00,80.04,80.06,80.03,80.05,18189.0,62.731,62.7467,62.7232,62.7388,18189.0
2016-04-06 12:10:00,80.05,80.06,80.04,80.04,5056.0,62.7388,62.7467,62.731,62.731,5056.0
2016-04-06 12:20:00,80.05,80.05,80.03,80.05,11841.0,62.7388,62.7388,62.7232,62.7388,11841.0
2016-04-06 12:30:00,80.04,80.06,80.04,80.04,15970.0,62.731,62.7467,62.731,62.731,15970.0
2016-04-06 12:40:00,80.05,80.07,80.04,80.06,4117.0,62.7388,62.7545,62.731,62.7467,4117.0
2016-04-06 12:50:00,80.07,80.07,80.05,80.06,3990.0,62.7545,62.7545,62.7388,62.7467,3990.0
2016-04-06 13:00:00,80.07,80.07,80.04,80.05,26254.0,62.7545,62.7545,62.731,62.7388,26254.0
2016-04-06 13:10:00,80.05,80.06,80.04,80.04,10737.0,62.7388,62.7467,62.731,62.731,10737.0
2016-04-06 13:20:00,80.05,80.06,80.04,80.05,54964.0,62.7388,62.7467,62.731,62.7388,54964.0
2016-04-06 13:30:00,80.05,80.05,80.01,80.02,17425.0,62.7388,62.7388,62.7075,62.7153,17425.0
2016-04-06 13:40:00,80.01,80.03,80.01,80.03,5485.0,62.7075,62.7232,62.7075,62.7232,5485.0
2016-04-06 13:50:00,80.04,80.06,80.03,80.04,45154.0,62.731,62.7467,62.7232,62.731,45154.0
2016-04-06 14:00:00,80.04,80.05,80.02,80.03,12750.0,62.731,62.7388,62.7153,62.7232,12750.0
2016-04-06 14:10:00,80.03,80.05,80.02,80.04,14236.0,62.7232,62.7388,62.7153,62.731,14236.0
2016-04-06 14:20:00,80.04,80.06,80.04,80.06,4258.0,62.731,62.7467,62.731,62.7467,4258.0
2016-04-06 14:30:00,80.06,80.06,80.05,80.06,6303.0,62.7467,62.7467,62.7388,62.7467,6303.0
2016-04-06 14:40:00,80.06,80.09,80.05,80.07,9123.0,62.7467,62.7702,62.7388,62.7545,9123.0
2016-04-06 14:50:00,80.08,80.09,80.07,80.09,15623.0,62.7623,62.7702,62.7545,62.7702,15623.0
2016-04-06 15:00:00,80.08,80.09,80.07,80.08,5978.0,62.7623,62.7702,62.7545,62.7623,5978.0
2016-04-06 15:10:00,80.08,80.08,80.07,80.08,6237.0,62.7623,62.7623,62.7545,62.7623,6237.0
2016-04-06 15:20:00,80.08,80.08,80.07,80.08,23541.0,62.7623,62.7623,62.7545,62.7623,23541.0
2016-04-06 15:30:00,80.08,80.11,80.07,80.09,26890.0,62.7623,62.7859,62.7545,62.7702,26890.0
2016-04-06 15:40:00,80.09,80.11,80.05,80.09,215904.0,62.7702,62.7859,62.7388,62.7702,215904.0
2016-04-06 15:50:00,80.1,80.12,80.08,80.09,109308.0,62.778,62.7937,62.7623,62.7702,109308.0
2016-04-07 09:30:00,80.19,80.19,80.09,80.18,36319.0,62.8486,62.8486,62.7702,62.8407,36319.0
2016-04-07 09:40:00,80.17,80.18,80.14,80.16,4349.0,62.8329,62.8407,62.8094,62.825,4349.0
2016-04-07 09:50:00,80.16,80.16,80.14,80.14,5479.0,62.825,62.825,62.8094,62.8094,5479.0
2016-04-07 10:00:00,80.15,80.17,80.11,80.14,19388.0,62.8172,62.8329,62.7859,62.8094,19388.0
2016-04-07 10:10:00,80.15,80.15,80.09,80.15,6654.0,62.8172,62.8172,62.7702,62.8172,6654.0
2016-04-07 10:20:00,80.12,80.14,80.11,80.14,4364.0,62.7937,62.8094,62.7859,62.8094,4364.0
2016-04-07 10:30:00,80.12,80.15,80.11,80.13,16297.0,62.7937,62.8172,62.7859,62.8015,16297.0
2016-04-07 10:40:00,80.13,80.17,80.12,80.17,10985.0,62.8015,62.8329,62.7937,62.8329,10985.0
2016-04-07 10:50:00,80.16,80.17,80.15,80.17,6951.0,62.825,62.8329,62.8172,62.8329,6951.0
2016-04-07 11:00:00,80.14,80.17,80.14,80.16,8993.0,62.8094,62.8329,62.8094,62.825,8993.0
2016-04-07 11:10:00,80.15,80.16,80.14,80.16,20796.0,62.8172,62.825,62.8094,62.825,20796.0
2016-04-07 11:20:00,80.16,80.16,80.12,80.12,227756.0,62.825,62.825,62.7937,62.7937,227756.0
2016-04-07 11:30:00,80.12,80.14,80.12,80.14,15311.0,62.7937,62.8094,62.7937,62.8094,15311.0
2016-04-07 11:40:00,80.12,80.14,80.1,80.11,8863.0,62.7937,62.8094,62.778,62.7859,8863.0
2016-04-07 11:50:00,80.11,80.12,80.1,80.11,7635.0,62.7859,62.7937,62.778,62.7859,7635.0
2016-04-07 12:00:00,80.1,80.12,80.1,80.1,17922.0,62.778,62.7937,62.778,62.778,17922.0
2016-04-07 12:10:00,80.1,80.12,80.1,80.11,12172.0,62.778,62.7937,62.778,62.7859,12172.0
2016-04-07 12:20:00,80.11,80.12,80.09,80.1,26307.0,62.7859,62.7937,62.7702,62.778,26307.0
2016-04-07 12:30:00,80.1,80.11,80.09,80.1,9641.0,62.778,62.7859,62.7702,62.778,9641.0
2016-04-07 12:40:00,80.1,80.11,80.09,80.1,15758.0,62.778,62.7859,62.7702,62.778,15758.0
2016-04-07 12:50:00,80.1,80.11,80.09,80.1,13021.0,62.778,62.7859,62.7702,62.778,13021.0
2016-04-07 13:00:00,80.1,80.1,80.08,80.09,21515.0,62.778,62.778,62.7623,62.7702,21515.0
2016-04-07 13:10:00,80.1,80.11,80.09,80.09,22067.0,62.778,62.7859,62.7702,62.7702,22067.0
2016-04-07 13:20:00,80.1,80.1,80.09,80.09,10414.0,62.778,62.778,62.7702,62.7702,10414.0
2016-04-07 13:30:00,80.09,80.1,80.09,80.09,9741.0,62.7702,62.778,62.7702,62.7702,9741.0
2016-04-07 13:40:00,80.1,80.1,80.09,80.1,20946.0,62.778,62.778,62.7702,62.778,20946.0
2016-04-07 13:50:00,80.1,80.11,80.09,80.09,16360.0,62.778,62.7859,62.7702,62.7702,16360.0
2016-04-07 14:00:00,80.1,80.1,80.07,80.08,42872.0,62.778,62.778,62.7545,62.7623,42872.0
2016-04-07 14:10:00,80.09,80.1,80.08,80.08,18293.0,62.7702,62.778,62.7623,62.7623,18293.0
2016-04-07 14:20:00,80.08,80.09,80.08,80.09,15760.0,62.7623,62.7702,62.7623,62.7702,15760.0
2016-04-07 14:30:00,80.08,80.1,80.08,80.08,25407.0,62.7623,62.778,62.7623,62.7623,25407.0
2016-04-07 14:40:00,80.09,80.09,80.07,80.08,5608.0,62.7702,62.7702,62.7545,62.7623,5608.0
2016-04-07 14:50:00,80.07,80.08,80.04,80.08,26003.0,62.7545,62.7623,62.731,62.7623,26003.0
2016-04-07 15:00:00,80.08,80.1,80.08,80.1,8708.0,62.7623,62.778,62.7623,62.778,8708.0
2016-04-07 15:10:00,80.08,80.1,80.08,80.09,13852.0,62.7623,62.778,62.7623,62.7702,13852.0
2016-04-07 15:20:00,80.09,80.09,80.08,80.09,15592.0,62.7702,62.7702,62.7623,62.7702,15592.0
2016-04-07 15:30:00,80.08,80.11,80.08,80.09,32869.0,62.7623,62.7859,62.7623,62.7702,32869.0
2016-04-07 15:40:00,80.08,80.12,80.08,80.1,51237.0,62.7623,62.7937,62.7623,62.778,51237.0
2016-04-07 15:50:00,80.12,80.16,80.12,80.14,103783.0,62.7937,62.825,62.7937,62.8094,103783.0
2016-04-08 09:30:00,80.06,80.1,80.06,80.07,40526.0,62.7467,62.778,62.7467,62.7545,40526.0
2016-04-08 09:40:00,80.05,80.12,80.05,80.08,9467.0,62.7388,62.7937,62.7388,62.7623,9467.0
2016-04-08 09:50:00,80.09,80.1,80.05,80.05,6869.0,62.7702,62.778,62.7388,62.7388,6869.0
2016-04-08 10:00:00,80.06,80.08,80.05,80.07,16332.0,62.7467,62.7623,62.7388,62.7545,16332.0
2016-04-08 10:10:00,80.06,80.07,80.04,80.05,12928.0,62.7467,62.7545,62.731,62.7388,12928.0
2016-04-08 10:20:00,80.04,80.05,80.04,80.05,7654.0,62.731,62.7388,62.731,62.7388,7654.0
2016-04-08 10:30:00,80.05,80.05,80.04,80.05,9989.0,62.7388,62.7388,62.731,62.7388,9989.0
2016-04-08 10:40:00,80.05,80.05,80.0,80.0,10947.0,62.7388,62.7388,62.6997,62.6997,10947.0
2016-04-08 10:50:00,80.01,80.01,80.0,80.01,10168.0,62.7075,62.7075,62.6997,62.7075,10168.0
2016-04-08 11:00:00,80.0,80.01,80.0,80.0,9738.0,62.6997,62.7075,62.6997,62.6997,9738.0
2016-04-08 11:10:00,80.01,80.01,80.0,80.0,16160.0,62.7075,62.7075,62.6997,62.6997,16160.0
2016-04-08 11:20:00,80.01,80.01,80.0,80.01,10888.0,62.7075,62.7075,62.6997,62.7075,10888.0
2016-04-08 11:30:00,80.0,80.01,80.0,80.01,7522.0,62.6997,62.7075,62.6997,62.7075,7522.0
2016-04-08 11:40:00,80.01,80.03,80.0,80.02,21402.0,62.7075,62.7232,62.6997,62.7153,21402.0
2016-04-08 11:50:00,80.03,80.03,80.02,80.02,1626.0,62.7232,62.7232,62.7153,62.7153,1626.0
2016-04-08 12:00:00,80.01,80.02,80.01,80.02,8381.0,62.7075,62.7153,62.7075,62.7153,8381.0
2016-04-08 12:10:00,80.01,80.03,80.01,80.02,11430.0,62.7075,62.7232,62.7075,62.7153,11430.0
2016-04-08 12:20:00,80.02,80.03,80.01,80.01,16653.0,62.7153,62.7232,62.7075,62.7075,16653.0
2016-04-08 12:30:00,80.02,80.02,80.01,80.01,3814.0,62.7153,62.7153,62.7075,62.7075,3814.0
2016-04-08 12:40:00,80.01,80.02,80.0,80.02,15262.0,62.7075,62.7153,62.6997,62.7153,15262.0
2016-04-08 12:50:00,80.02,80.02,80.01,80.01,15454.0,62.7153,62.7153,62.7075,62.7075,15454.0
2016-04-08 13:00:00,80.01,80.02,80.01,80.01,6459.0,62.7075,62.7153,62.7075,62.7075,6459.0
2016-04-08 13:10:00,80.02,80.02,80.01,80.02,12940.0,62.7153,62.7153,62.7075,62.7153,12940.0
2016-04-08 13:20:00,80.02,80.02,80.01,80.02,2297.0,62.7153,62.7153,62.7075,62.7153,2297.0
2016-04-08 13:30:00,80.02,80.04,80.01,80.04,28887.0,62.7153,62.731,62.7075,62.731,28887.0
2016-04-08 13:40:00,80.03,80.06,80.03,80.04,15393.0,62.7232,62.7467,62.7232,62.731,15393.0
2016-04-08 13:50:00,80.05,80.14,80.04,80.06,44064.0,62.7388,62.8094,62.731,62.7467,44064.0
2016-04-08 14:00:00,80.05,80.06,80.05,80.06,19861.0,62.7388,62.7467,62.7388,62.7467,19861.0
2016-04-08 14:10:00,80.06,80.06,80.05,80.06,14862.0,62.7467,62.7467,62.7388,62.7467,14862.0
2016-04-08 14:20:00,80.06,80.07,80.05,80.07,14311.0,62.7467,62.7545,62.7388,62.7545,14311.0
2016-04-08 14:30:00,80.07,80.08,80.05,80.06,73559.0,62.7545,62.7623,62.7388,62.7467,73559.0
2016-04-08 14:40:00,80.06,80.07,80.06,80.06,19264.0,62.7467,62.7545,62.7467,62.7467,19264.0
2016-04-08 14:50:00,80.06,80.07,80.06,80.07,35344.0,62.7467,62.7545,62.7467,62.7545,35344.0
2016-04-08 15:00:00,80.07,80.09,80.06,80.09,17363.0,62.7545,62.7702,62.7467,62.7702,17363.0
2016-04-08 15:10:00,80.09,80.1,80.08,80.09,25467.0,62.7702,62.778,62.7623,62.7702,25467.0
2016-04-08 15:20:00,80.09,80.1,80.09,80.1,6874.0,62.7702,62.778,62.7702,62.778,6874.0
2016-04-08 15:30:00,80.1,80.1,80.09,80.1,4299.0,62.778,62.778,62.7702,62.778,4299.0
2016-04-08 15:40:00,80.1,80.1,80.09,80.09,4217.0,62.778,62.778,62.7702,62.7702,4217.0
2016-04-08 15:50:00,80.09,80.1,80.06,80.1,45063.0,62.7702,62.778,62.7467,62.778,45063.0
2016-04-11 09:30:00,80.05,80.09,80.04,80.04,20962.0,62.7388,62.7702,62.731,62.731,20962.0
2016-04-11 09:40:00,80.04,80.06,80.02,80.03,10570.0,62.731,62.7467,62.7153,62.7232,10570.0
2016-04-11 09:50:00,80.03,80.04,80.02,80.03,16151.0,62.7232,62.731,62.7153,62.7232,16151.0
2016-04-11 10:00:00,80.03,80.06,80.03,80.04,4510.0,62.7232,62.7467,62.7232,62.731,4510.0
2016-04-11 10:10:00,80.03,80.05,80.03,80.04,6442.0,62.7232,62.7388,62.7232,62.731,6442.0
2016-04-11 10:20:00,80.04,80.08,80.03,80.07,11329.0,62.731,62.7623,62.7232,62.7545,11329.0
2016-04-11 10:30:00,80.06,80.1,80.06,80.07,41685.0,62.7467,62.778,62.7467,62.7545,41685.0
2016-04-11 10:40:00,80.07,80.08,80.06,80.07,6033.0,62.7545,62.7623,62.7467,62.7545,6033.0
2016-04-11 10:50:00,80.06,80.08,80.06,80.08,8458.0,62.7467,62.7623,62.7467,62.7623,8458.0
2016-04-11 11:00:00,80.07,80.09,80.06,80.07,39823.0,62.7545,62.7702,62.7467,62.7545,39823.0
2016-04-11 11:10:00,80.08,80.08,80.07,80.07,4502.0,62.7623,62.7623,62.7545,62.7545,4502.0
2016-04-11 11:20:00,80.08,80.08,80.06,80.07,4149.0,62.7623,62.7623,62.7467,62.7545,4149.0
2016-04-11 11:30:00,80.07,80.08,80.06,80.07,49003.0,62.7545,62.7623,62.7467,62.7545,49003.0
2016-04-11 11:40:00,80.07,80.12,80.07,80.08,17910.0,62.7545,62.7937,62.7545,62.7623,17910.0
2016-04-11 11:50:00,80.11,80.11,80.07,80.07,7550.0,62.7859,62.7859,62.7545,62.7545,7550.0
2016-04-11 12:00:00,80.06,80.08,80.06,80.07,3860.0,62.7467,62.7623,62.7467,62.7545,3860.0
2016-04-11 12:10:00,80.07,80.11,80.07,80.1,2417.0,62.7545,62.7859,62.7545,62.778,2417.0
2016-04-11 12:20:00,80.11,80.12,80.1,80.11,4016.0,62.7859,62.7937,62.778,62.7859,4016.0
2016-04-11 12:30:00,80.12,80.12,80.09,80.09,13961.0,62.7937,62.7937,62.7702,62.7702,13961.0
2016-04-11 12:40:00,80.08,80.1,80.08,80.1,3317.0,62.7623,62.778,62.7623,62.778,3317.0
2016-04-11 12:50:00,80.09,80.1,80.07,80.07,4240.0,62.7702,62.778,62.7545,62.7545,4240.0
2016-04-11 13:00:00,80.08,80.1,80.08,80.1,4801.0,62.7623,62.778,62.7623,62.778,4801.0
2016-04-11 13:10:00,80.08,80.1,80.08,80.1,8438.0,62.7623,62.778,62.7623,62.778,8438.0
2016-04-11 13:20:00,80.1,80.1,80.07,80.07,9626.0,62.778,62.778,62.7545,62.7545,9626.0
2016-04-11 13:30:00,80.07,80.08,80.07,80.07,9317.0,62.7545,62.7623,62.7545,62.7545,9317.0
2016-04-11 13:40:00,80.07,80.09,80.07,80.07,9489.0,62.7545,62.7702,62.7545,62.7545,9489.0
2016-04-11 13:50:00,80.08,80.09,80.07,80.08,9578.0,62.7623,62.7702,62.7545,62.7623,9578.0
2016-04-11 14:00:00,80.09,80.09,80.08,80.09,4969.0,62.7702,62.7702,62.7623,62.7702,4969.0
2016-04-11 14:10:00,80.08,80.09,80.08,80.09,7792.0,62.7623,62.7702,62.7623,62.7702,7792.0
2016-04-11 14:20:00,80.08,80.11,80.08,80.11,15806.0,62.7623,62.7859,62.7623,62.7859,15806.0
2016-04-11 14:30:00,80.12,80.12,80.1,80.12,16214.0,62.7937,62.7937,62.778,62.7937,16214.0
2016-04-11 14:40:00,80.12,80.12,80.11,80.12,12510.0,62.7937,62.7937,62.7859,62.7937,12510.0
2016-04-11 14:50:00,80.12,80.13,80.11,80.11,35307.0,62.7937,62.8015,62.7859,62.7859,35307.0
2016-04-11 15:00:00,80.12,80.12,80.11,80.12,14284.0,62.7937,62.7937,62.7859,62.7937,14284.0
2016-04-11 15:10:00,80.12,80.12,80.1,80.11,18005.0,62.7937,62.7937,62.778,62.7859,18005.0
2016-04-11 15:20:00,80.11,80.11,80.1,80.11,13550.0,62.7859,62.7859,62.778,62.7859,13550.0
2016-04-11 15:30:00,80.11,80.17,80.1,80.12,41675.0,62.7859,62.8329,62.778,62.7937,41675.0
2016-04-11 15:40:00,80.12,80.12,80.11,80.12,31766.0,62.7937,62.7937,62.7859,62.7937,31766.0
2016-04-11 15:50:00,80.11,80.13,80.1,80.11,28657.0,62.7859,62.8015,62.778,62.7859,28657.0
2016-04-12 09:30:00,80.1,80.14,80.09,80.1,17734.0,62.778,62.8094,62.7702,62.778,17734.0
2016-04-12 09:40:00,80.09,80.11,80.08,80.09,13015.0,62.7702,62.7859,62.7623,62.7702,13015.0
2016-04-12 09:50:00,80.08,80.1,80.07,80.1,7107.0,62.7623,62.778,62.7545,62.778,7107.0
2016-04-12 10:00:00,80.1,80.12,80.09,80.09,8447.0,62.778,62.7937,62.7702,62.7702,8447.0
2016-04-12 10:10:00,80.09,80.12,80.09,80.1,12262.0,62.7702,62.7937,62.7702,62.778,12262.0
2016-04-12 10:20:00,80.1,80.13,80.09,80.12,16732.0,62.778,62.8015,62.7702,62.7937,16732.0
2016-04-12 10:30:00,80.11,80.12,80.09,80.1,25249.0,62.7859,62.7937,62.7702,62.778,25249.0
2016-04-12 10:40:00,80.1,80.12,80.09,80.12,15898.0,62.778,62.7937,62.7702,62.7937,15898.0
2016-04-12 10:50:00,80.11,80.12,80.09,80.09,17975.0,62.7859,62.7937,62.7702,62.7702,17975.0
2016-04-12 11:00:00,80.11,80.11,80.09,80.09,5756.0,62.7859,62.7859,62.7702,62.7702,5756.0
2016-04-12 11:10:00,80.1,80.11,80.09,80.11,10394.0,62.778,62.7859,62.7702,62.7859,10394.0
2016-04-12 11:20:00,80.11,80.12,80.1,80.1,21146.0,62.7859,62.7937,62.778,62.778,21146.0
2016-04-12 11:30:00,80.11,80.12,80.1,80.1,4673.0,62.7859,62.7937,62.778,62.778,4673.0
2016-04-12 11:40:00,80.11,80.12,80.1,80.12,4251.0,62.7859,62.7937,62.778,62.7937,4251.0
2016-04-12 11:50:00,80.12,80.12,80.1,80.11,5480.0,62.7937,62.7937,62.778,62.7859,5480.0
2016-04-12 12:00:00,80.11,80.12,80.1,80.11,4274.0,62.7859,62.7937,62.778,62.7859,4274.0
2016-04-12 12:10:00,80.11,80.12,80.1,80.1,3607.0,62.7859,62.7937,62.778,62.778,3607.0
2016-04-12 12:20:00,80.09,80.11,80.06,80.06,1953.0,62.7702,62.7859,62.7467,62.7467,1953.0
2016-04-12 12:30:00,80.06,80.07,80.06,80.06,5566.0,62.7467,62.7545,62.7467,62.7467,5566.0
2016-04-12 12:40:00,80.07,80.08,80.06,80.08,5566.0,62.7545,62.7623,62.7467,62.7623,5566.0
2016-04-12 12:50:00,80.08,80.08,80.07,80.08,2427.0,62.7623,62.7623,62.7545,62.7623,2427.0
2016-04-12 13:00:00,80.08,80.08,80.07,80.08,2132.0,62.7623,62.7623,62.7545,62.7623,2132.0
2016-04-12 13:10:00,80.07,80.08,80.07,80.08,5032.0,62.7545,62.7623,62.7545,62.7623,5032.0
2016-04-12 13:20:00,80.08,80.09,80.07,80.09,19477.0,62.7623,62.7702,62.7545,62.7702,19477.0
2016-04-12 13:30:00,80.09,80.09,80.06,80.09,91322.0,62.7702,62.7702,62.7467,62.7702,91322.0
2016-04-12 13:40:00,80.08,80.08,80.07,80.08,5136.0,62.7623,62.7623,62.7545,62.7623,5136.0
2016-04-12 13:50:00,80.07,80.08,80.07,80.08,6649.0,62.7545,62.7623,62.7545,62.7623,6649.0
2016-04-12 14:00:00,80.07,80.08,80.07,80.08,15063.0,62.7545,62.7623,62.7545,62.7623,15063.0
2016-04-12 14:10:00,80.07,80.08,80.07,80.08,17350.0,62.7545,62.7623,62.7545,62.7623,17350.0
2016-04-12 14:20:00,80.08,80.09,80.07,80.08,20090.0,62.7623,62.7702,62.7545,62.7623,20090.0
2016-04-12 14:30:00,80.08,80.08,80.07,80.07,23329.0,62.7623,62.7623,62.7545,62.7545,23329.0
2016-04-12 14:40:00,80.06,80.07,80.06,80.07,9693.0,62.7467,62.7545,62.7467,62.7545,9693.0
2016-04-12 14:50:00,80.07,80.07,80.06,80.06,50491.0,62.7545,62.7545,62.7467,62.7467,50491.0
2016-04-12 15:00:00,80.07,80.07,80.06,80.07,4229.0,62.7545,62.7545,62.7467,62.7545,4229.0
2016-04-12 15:10:00,80.07,80.07,80.06,80.07,10588.0,62.7545,62.7545,62.7467,62.7545,10588.0
2016-04-12 15:20:00,80.06,80.07,80.06,80.07,20081.0,62.7467,62.7545,62.7467,62.7545,20081.0
2016-04-12 15:30:00,80.07,80.08,80.06,80.07,25087.0,62.7545,62.7623,62.7467,62.7545,25087.0
2016-04-12 15:40:00,80.07,80.08,80.06,80.08,26606.0,62.7545,62.7623,62.7467,62.7623,26606.0
2016-04-12 15:50:00,80.07,80.1,80.07,80.08,35911.0,62.7545,62.778,62.7545,62.7623,35911.0
2016-04-13 09:30:00,80.1,80.13,80.09,80.13,79118.0,62.778,62.8015,62.7702,62.8015,79118.0
2016-04-13 09:40:00,80.13,80.13,80.07,80.12,7711.0,62.8015,62.8015,62.7545,62.7937,7711.0
2016-04-13 09:50:00,80.12,80.12,80.08,80.09,8569.0,62.7937,62.7937,62.7623,62.7702,8569.0
2016-04-13 10:00:00,80.09,80.1,80.08,80.1,8377.0,62.7702,62.778,62.7623,62.778,8377.0
2016-04-13 10:10:00,80.1,80.11,80.09,80.1,8227.0,62.778,62.7859,62.7702,62.778,8227.0
2016-04-13 10:20:00,80.09,80.12,80.09,80.1,25311.0,62.7702,62.7937,62.7702,62.778,25311.0
2016-04-13 10:30:00,80.1,80.11,80.09,80.1,22013.0,62.778,62.7859,62.7702,62.778,22013.0
2016-04-13 10:40:00,80.1,80.1,80.08,80.09,6377.0,62.778,62.778,62.7623,62.7702,6377.0
2016-04-13 10:50:00,80.08,80.1,80.08,80.08,13815.0,62.7623,62.778,62.7623,62.7623,13815.0
2016-04-13 11:00:00,80.09,80.1,80.08,80.1,9452.0,62.7702,62.778,62.7623,62.778,9452.0
2016-04-13 11:10:00,80.1,80.11,80.09,80.11,15275.0,62.778,62.7859,62.7702,62.7859,15275.0
2016-04-13 11:20:00,80.11,80.13,80.1,80.12,17737.0,62.7859,62.8015,62.778,62.7937,17737.0
2016-04-13 11:30:00,80.12,80.12,80.1,80.11,19832.0,62.7937,62.7937,62.778,62.7859,19832.0
2016-04-13 11:40:00,80.1,80.11,80.09,80.1,57253.0,62.778,62.7859,62.7702,62.778,57253.0
2016-04-13 11:50:00,80.11,80.11,80.08,80.09,60374.0,62.7859,62.7859,62.7623,62.7702,60374.0
2016-04-13 12:00:00,80.09,80.09,80.08,80.09,11909.0,62.7702,62.7702,62.7623,62.7702,11909.0
2016-04-13 12:10:00,80.09,80.09,80.08,80.08,11309.0,62.7702,62.7702,62.7623,62.7623,11309.0
2016-04-13 12:20:00,80.08,80.1,80.08,80.1,5937.0,62.7623,62.778,62.7623,62.778,5937.0
2016-04-13 12:30:00,80.1,80.1,80.09,80.09,14081.0,62.778,62.778,62.7702,62.7702,14081.0
2016-04-13 12:40:00,80.1,80.1,80.09,80.09,11696.0,62.778,62.778,62.7702,62.7702,11696.0
2016-04-13 12:50:00,80.09,80.1,80.09,80.09,9219.0,62.7702,62.778,62.7702,62.7702,9219.0
2016-04-13 13:00:00,80.09,80.14,80.09,80.14,60043.0,62.7702,62.8094,62.7702,62.8094,60043.0
2016-04-13 13:10:00,80.14,80.15,80.13,80.15,24680.0,62.8094,62.8172,62.8015,62.8172,24680.0
2016-04-13 13:20:00,80.15,80.15,80.13,80.14,54072.0,62.8172,62.8172,62.8015,62.8094,54072.0
2016-04-13 13:30:00,80.13,80.14,80.12,80.12,16259.0,62.8015,62.8094,62.7937,62.7937,16259.0
2016-04-13 13:40:00,80.13,80.13,80.12,80.12,7951.0,62.8015,62.8015,62.7937,62.7937,7951.0
2016-04-13 13:50:00,80.12,80.13,80.12,80.13,5008.0,62.7937,62.8015,62.7937,62.8015,5008.0
2016-04-13 14:00:00,80.12,80.13,80.12,80.12,9159.0,62.7937,62.8015,62.7937,62.7937,9159.0
2016-04-13 14:10:00,80.12,80.13,80.12,80.13,12605.0,62.7937,62.8015,62.7937,62.8015,12605.0
2016-04-13 14:20:00,80.12,80.13,80.12,80.13,14978.0,62.7937,62.8015,62.7937,62.8015,14978.0
2016-04-13 14:30:00,80.13,80.13,80.12,80.13,9232.0,62.8015,62.8015,62.7937,62.8015,9232.0
2016-04-13 14:40:00,80.12,80.13,80.11,80.11,29113.0,62.7937,62.8015,62.7859,62.7859,29113.0
2016-04-13 14:50:00,80.12,80.12,80.11,80.12,11732.0,62.7937,62.7937,62.7859,62.7937,11732.0
2016-04-13 15:00:00,80.11,80.12,80.09,80.1,18584.0,62.7859,62.7937,62.7702,62.778,18584.0
2016-04-13 15:10:00,80.09,80.1,80.09,80.1,15608.0,62.7702,62.778,62.7702,62.778,15608.0
2016-04-13 15:20:00,80.1,80.11,80.09,80.11,13134.0,62.778,62.7859,62.7702,62.7859,13134.0
2016-04-13 15:30:00,80.11,80.11,80.1,80.11,13272.0,62.7859,62.7859,62.778,62.7859,13272.0
2016-04-13 15:40:00,80.1,80.11,80.1,80.1,11815.0,62.778,62.7859,62.778,62.778,11815.0
2016-04-13 15:50:00,80.1,80.11,80.09,80.09,28662.0,62.778,62.7859,62.7702,62.7702,28662.0
2016-04-14 09:30:00,80.1,80.12,80.08,80.12,42508.0,62.778,62.7937,62.7623,62.7937,42508.0
2016-04-14 09:40:00,80.12,80.13,80.1,80.12,17199.0,62.7937,62.8015,62.778,62.7937,17199.0
2016-04-14 09:50:00,80.12,80.12,80.11,80.11,18220.0,62.7937,62.7937,62.7859,62.7859,18220.0
2016-04-14 10:00:00,80.11,80.13,80.1,80.12,40110.0,62.7859,62.8015,62.778,62.7937,40110.0
2016-04-14 10:10:00,80.13,80.15,80.12,80.14,24735.0,62.8015,62.8172,62.7937,62.8094,24735.0
2016-04-14 10:20:00,80.14,80.15,80.13,80.14,20155.0,62.8094,62.8172,62.8015,62.8094,20155.0
2016-04-14 10:30:00,80.14,80.15,80.13,80.14,6897.0,62.8094,62.8172,62.8015,62.8094,6897.0
2016-04-14 10:40:00,80.14,80.15,80.13,80.14,13541.0,62.8094,62.8172,62.8015,62.8094,13541.0
2016-04-14 10:50:00,80.14,80.15,80.13,80.15,13135.0,62.8094,62.8172,62.8015,62.8172,13135.0
2016-04-14 11:00:00,80.15,80.15,80.14,80.15,29987.0,62.8172,62.8172,62.8094,62.8172,29987.0
2016-04-14 11:10:00,80.14,80.14,80.13,80.14,8615.0,62.8094,62.8094,62.8015,62.8094,8615.0
2016-04-14 11:20:00,80.15,80.15,80.13,80.13,13055.0,62.8172,62.8172,62.8015,62.8015,13055.0
2016-04-14 11:30:00,80.13,80.14,80.12,80.12,21322.0,62.8015,62.8094,62.7937,62.7937,21322.0
2016-04-14 11:40:00,80.12,80.14,80.12,80.13,12641.0,62.7937,62.8094,62.7937,62.8015,12641.0
2016-04-14 11:50:00,80.13,80.13,80.12,80.13,6660.0,62.8015,62.8015,62.7937,62.8015,6660.0
2016-04-14 12:00:00,80.13,80.13,80.12,80.13,5215.0,62.8015,62.8015,62.7937,62.8015,5215.0
2016-04-14 12:10:00,80.12,80.13,80.12,80.13,12320.0,62.7937,62.8015,62.7937,62.8015,12320.0
2016-04-14 12:20:00,80.12,80.14,80.12,80.14,15566.0,62.7937,62.8094,62.7937,62.8094,15566.0
2016-04-14 12:30:00,80.14,80.14,80.12,80.12,12081.0,62.8094,62.8094,62.7937,62.7937,12081.0
2016-04-14 12:40:00,80.12,80.13,80.12,80.13,6562.0,62.7937,62.8015,62.7937,62.8015,6562.0
2016-04-14 12:50:00,80.13,80.13,80.06,80.08,38338.0,62.8015,62.8015,62.7467,62.7623,38338.0
2016-04-14 13:00:00,80.07,80.09,80.07,80.08,22199.0,62.7545,62.7702,62.7545,62.7623,22199.0
2016-04-14 13:10:00,80.08,80.09,80.07,80.08,8008.0,62.7623,62.7702,62.7545,62.7623,8008.0
2016-04-14 13:20:00,80.08,80.08,80.07,80.08,10343.0,62.7623,62.7623,62.7545,62.7623,10343.0
2016-04-14 13:30:00,80.08,80.09,80.07,80.08,13621.0,62.7623,62.7702,62.7545,62.7623,13621.0
2016-04-14 13:40:00,80.08,80.08,80.07,80.08,27400.0,62.7623,62.7623,62.7545,62.7623,27400.0
2016-04-14 13:50:00,80.08,80.1,80.07,80.09,37791.0,62.7623,62.778,62.7545,62.7702,37791.0
2016-04-14 14:00:00,80.09,80.1,80.08,80.09,13012.0,62.7702,62.778,62.7623,62.7702,13012.0
2016-04-14 14:10:00,80.1,80.1,80.08,80.09,8714.0,62.778,62.778,62.7623,62.7702,8714.0
2016-04-14 14:20:00,80.1,80.1,80.08,80.09,13343.0,62.778,62.778,62.7623,62.7702,13343.0
2016-04-14 14:30:00,80.08,80.1,80.08,80.09,16500.0,62.7623,62.778,62.7623,62.7702,16500.0
2016-04-14 14:40:00,80.09,80.1,80.08,80.09,24644.0,62.7702,62.778,62.7623,62.7702,24644.0
2016-04-14 14:50:00,80.09,80.11,80.08,80.09,16218.0,62.7702,62.7859,62.7623,62.7702,16218.0
2016-04-14 15:00:00,80.11,80.11,80.09,80.1,10007.0,62.7859,62.7859,62.7702,62.778,10007.0
2016-04-14 15:10:00,80.11,80.11,80.09,80.1,11251.0,62.7859,62.7859,62.7702,62.778,11251.0
2016-04-14 15:20:00,80.1,80.1,80.09,80.1,56702.0,62.778,62.778,62.7702,62.778,56702.0
2016-04-14 15:30:00,80.1,80.1,80.08,80.09,65835.0,62.778,62.778,62.7623,62.7702,65835.0
2016-04-14 15:40:00,80.09,80.1,80.08,80.1,25206.0,62.7702,62.778,62.7623,62.778,25206.0
2016-04-14 15:50:00,80.09,80.1,80.08,80.09,22863.0,62.7702,62.778,62.7623,62.7702,22863.0
2016-04-15 09:30:00,80.12,80.12,80.07,80.1,16297.0,62.7937,62.7937,62.7545,62.778,16297.0
2016-04-15 09:40:00,80.08,80.12,80.07,80.11,4405.0,62.7623,62.7937,62.7545,62.7859,4405.0
2016-04-15 09:50:00,80.1,80.12,80.07,80.08,9772.0,62.778,62.7937,62.7545,62.7623,9772.0
2016-04-15 10:00:00,80.07,80.13,80.07,80.12,23221.0,62.7545,62.8015,62.7545,62.7937,23221.0
2016-04-15 10:10:00,80.12,80.15,80.11,80.11,6591.0,62.7937,62.8172,62.7859,62.7859,6591.0
2016-04-15 10:20:00,80.14,80.16,80.12,80.16,14688.0,62.8094,62.825,62.7937,62.825,14688.0
2016-04-15 10:30:00,80.15,80.17,80.12,80.12,12026.0,62.8172,62.8329,62.7937,62.7937,12026.0
2016-04-15 10:40:00,80.13,80.15,80.13,80.15,23398.0,62.8015,62.8172,62.8015,62.8172,23398.0
2016-04-15 10:50:00,80.14,80.15,80.13,80.14,11669.0,62.8094,62.8172,62.8015,62.8094,11669.0
2016-04-15 11:00:00,80.14,80.15,80.13,80.15,19597.0,62.8094,62.8172,62.8015,62.8172,19597.0
2016-04-15 11:10:00,80.15,80.16,80.14,80.15,6888.0,62.8172,62.825,62.8094,62.8172,6888.0
2016-04-15 11:20:00,80.16,80.16,80.15,80.16,4966.0,62.825,62.825,62.8172,62.825,4966.0
2016-04-15 11:30:00,80.16,80.16,80.15,80.16,7935.0,62.825,62.825,62.8172,62.825,7935.0
2016-04-15 11:40:00,80.16,80.17,80.15,80.16,12478.0,62.825,62.8329,62.8172,62.825,12478.0
2016-04-15 11:50:00,80.15,80.16,80.15,80.15,11344.0,62.8172,62.825,62.8172,62.8172,11344.0
2016-04-15 12:00:00,80.16,80.16,80.15,80.16,6274.0,62.825,62.825,62.8172,62.825,6274.0
2016-04-15 12:10:00,80.16,80.16,80.15,80.16,6628.0,62.825,62.825,62.8172,62.825,6628.0
2016-04-15 12:20:00,80.16,80.17,80.15,80.17,18848.0,62.825,62.8329,62.8172,62.8329,18848.0
2016-04-15 12:30:00,80.16,80.17,80.15,80.17,46729.0,62.825,62.8329,62.8172,62.8329,46729.0
2016-04-15 12:40:00,80.16,80.17,80.16,80.17,4741.0,62.825,62.8329,62.825,62.8329,4741.0
2016-04-15 12:50:00,80.16,80.18,80.16,80.17,15521.0,62.825,62.8407,62.825,62.8329,15521.0
2016-04-15 13:00:00,80.17,80.18,80.16,80.18,1836.0,62.8329,62.8407,62.825,62.8407,1836.0
2016-04-15 13:10:00,80.17,80.18,80.17,80.17,14824.0,62.8329,62.8407,62.8329,62.8329,14824.0
2016-04-15 13:20:00,80.17,80.18,80.17,80.17,6030.0,62.8329,62.8407,62.8329,62.8329,6030.0
2016-04-15 13:30:00,80.18,80.18,80.17,80.17,12943.0,62.8407,62.8407,62.8329,62.8329,12943.0
2016-04-15 13:40:00,80.17,80.18,80.17,80.17,12663.0,62.8329,62.8407,62.8329,62.8329,12663.0
2016-04-15 13:50:00,80.18,80.18,80.16,80.17,13933.0,62.8407,62.8407,62.825,62.8329,13933.0
2016-04-15 14:00:00,80.17,80.18,80.17,80.18,12530.0,62.8329,62.8407,62.8329,62.8407,12530.0
2016-04-15 14:10:00,80.18,80.18,80.17,80.17,10450.0,62.8407,62.8407,62.8329,62.8329,10450.0
2016-04-15 14:20:00,80.18,80.18,80.17,80.17,14392.0,62.8407,62.8407,62.8329,62.8329,14392.0
2016-04-15 14:30:00,80.18,80.18,80.17,80.18,14935.0,62.8407,62.8407,62.8329,62.8407,14935.0
2016-04-15 14:40:00,80.17,80.18,80.17,80.18,8343.0,62.8329,62.8407,62.8329,62.8407,8343.0
2016-04-15 14:50:00,80.18,80.18,80.15,80.15,15363.0,62.8407,62.8407,62.8172,62.8172,15363.0
2016-04-15 15:00:00,80.15,80.17,80.15,80.17,9387.0,62.8172,62.8329,62.8172,62.8329,9387.0
2016-04-15 15:10:00,80.17,80.18,80.16,80.16,21776.0,62.8329,62.8407,62.825,62.825,21776.0
2016-04-15 15:20:00,80.17,80.17,80.16,80.16,10774.0,62.8329,62.8329,62.825,62.825,10774.0
2016-04-15 15:30:00,80.17,80.17,80.16,80.17,16357.0,62.8329,62.8329,62.825,62.8329,16357.0
2016-04-15 15:40:00,80.17,80.17,80.16,80.17,4590.0,62.8329,62.8329,62.825,62.8329,4590.0
2016-04-15 15:50:00,80.17,80.19,80.16,80.18,30699.0,62.8329,62.8486,62.825,62.8407,30699.0
2016-04-18 09:30:00,80.15,80.16,80.12,80.15,41461.0,62.8172,62.825,62.7937,62.8172,41461.0
2016-04-18 09:40:00,80.15,80.16,80.14,80.15,6850.0,62.8172,62.825,62.8094,62.8172,6850.0
2016-04-18 09:50:00,80.15,80.16,80.15,80.16,12949.0,62.8172,62.825,62.8172,62.825,12949.0
2016-04-18 10:00:00,80.15,80.16,80.13,80.16,25770.0,62.8172,62.825,62.8015,62.825,25770.0
2016-04-18 10:10:00,80.15,80.16,80.14,80.15,17214.0,62.8172,62.825,62.8094,62.8172,17214.0
2016-04-18 10:20:00,80.15,80.16,80.14,80.15,6900.0,62.8172,62.825,62.8094,62.8172,6900.0
2016-04-18 10:30:00,80.15,80.17,80.14,80.17,27729.0,62.8172,62.8329,62.8094,62.8329,27729.0
2016-04-18 10:40:00,80.17,80.17,80.16,80.17,9427.0,62.8329,62.8329,62.825,62.8329,9427.0
2016-04-18 10:50:00,80.17,80.18,80.14,80.16,36635.0,62.8329,62.8407,62.8094,62.825,36635.0
2016-04-18 11:00:00,80.18,80.18,80.16,80.17,7353.0,62.8407,62.8407,62.825,62.8329,7353.0
2016-04-18 11:10:00,80.18,80.18,80.16,80.17,11587.0,62.8407,62.8407,62.825,62.8329,11587.0
2016-04-18 11:20:00,80.16,80.17,80.16,80.17,5813.0,62.825,62.8329,62.825,62.8329,5813.0
2016-04-18 11:30:00,80.17,80.18,80.16,80.17,9724.0,62.8329,62.8407,62.825,62.8329,9724.0
2016-04-18 11:40:00,80.17,80.18,80.16,80.17,13052.0,62.8329,62.8407,62.825,62.8329,13052.0
2016-04-18 11:50:00,80.17,80.18,80.16,80.17,10696.0,62.8329,62.8407,62.825,62.8329,10696.0
2016-04-18 12:00:00,80.17,80.18,80.16,80.17,12405.0,62.8329,62.8407,62.825,62.8329,12405.0
2016-04-18 12:10:00,80.17,80.18,80.16,80.16,9869.0,62.8329,62.8407,62.825,62.825,9869.0
2016-04-18 12:20:00,80.17,80.18,80.17,80.17,7845.0,62.8329,62.8407,62.8329,62.8329,7845.0
2016-04-18 12:30:00,80.18,80.19,80.17,80.17,21930.0,62.8407,62.8486,62.8329,62.8329,21930.0
2016-04-18 12:40:00,80.17,80.18,80.17,80.18,6117.0,62.8329,62.8407,62.8329,62.8407,6117.0
2016-04-18 12:50:00,80.18,80.19,80.17,80.17,17695.0,62.8407,62.8486,62.8329,62.8329,17695.0
2016-04-18 13:00:00,80.17,80.19,80.17,80.19,31698.0,62.8329,62.8486,62.8329,62.8486,31698.0
2016-04-18 13:10:00,80.18,80.19,80.17,80.18,12515.0,62.8407,62.8486,62.8329,62.8407,12515.0
2016-04-18 13:20:00,80.18,80.19,80.17,80.18,8413.0,62.8407,62.8486,62.8329,62.8407,8413.0
2016-04-18 13:30:00,80.17,80.19,80.17,80.18,7827.0,62.8329,62.8486,62.8329,62.8407,7827.0
2016-04-18 13:40:00,80.18,80.18,80.17,80.18,5965.0,62.8407,62.8407,62.8329,62.8407,5965.0
2016-04-18 13:50:00,80.18,80.18,80.17,80.18,13666.0,62.8407,62.8407,62.8329,62.8407,13666.0
2016-04-18 14:00:00,80.18,80.18,80.17,80.17,8487.0,62.8407,62.8407,62.8329,62.8329,8487.0
2016-04-18 14:10:00,80.18,80.18,80.17,80.17,7396.0,62.8407,62.8407,62.8329,62.8329,7396.0
2016-04-18 14:20:00,80.18,80.18,80.17,80.18,34237.0,62.8407,62.8407,62.8329,62.8407,34237.0
2016-04-18 14:30:00,80.18,80.18,80.13,80.16,100089.0,62.8407,62.8407,62.8015,62.825,100089.0
2016-04-18 14:40:00,80.15,80.17,80.15,80.17,10366.0,62.8172,62.8329,62.8172,62.8329,10366.0
2016-04-18 14:50:00,80.17,80.19,80.15,80.19,15200.0,62.8329,62.8486,62.8172,62.8486,15200.0
2016-04-18 15:00:00,80.18,80.19,80.17,80.19,11232.0,62.8407,62.8486,62.8329,62.8486,11232.0
2016-04-18 15:10:00,80.19,80.19,80.17,80.18,15167.0,62.8486,62.8486,62.8329,62.8407,15167.0
2016-04-18 15:20:00,80.18,80.18,80.17,80.18,11517.0,62.8407,62.8407,62.8329,62.8407,11517.0
2016-04-18 15:30:00,80.18,80.2,80.17,80.2,16975.0,62.8407,62.8564,62.8329,62.8564,16975.0
2016-04-18 15:40:00,80.19,80.2,80.18,80.2,29995.0,62.8486,62.8564,62.8407,62.8564,29995.0
2016-04-18 15:50:00,80.2,80.22,80.18,80.22,71600.0,62.8564,62.8721,62.8407,62.8721,71600.0
2016-04-19 09:30:00,80.19,80.19,80.12,80.19,14075.0,62.8486,62.8486,62.7937,62.8486,14075.0
2016-04-19 09:40:00,80.15,80.19,80.12,80.15,23078.0,62.8172,62.8486,62.7937,62.8172,23078.0
2016-04-19 09:50:00,80.15,80.18,80.11,80.15,17351.0,62.8172,62.8407,62.7859,62.8172,17351.0
2016-04-19 10:00:00,80.17,80.17,80.12,80.14,8340.0,62.8329,62.8329,62.7937,62.8094,8340.0
2016-04-19 10:10:00,80.14,80.15,80.11,80.13,10210.0,62.8094,62.8172,62.7859,62.8015,10210.0
2016-04-19 10:20:00,80.14,80.15,80.12,80.15,7711.0,62.8094,62.8172,62.7937,62.8172,7711.0
2016-04-19 10:30:00,80.13,80.17,80.12,80.14,12861.0,62.8015,62.8329,62.7937,62.8094,12861.0
2016-04-19 10:40:00,80.13,80.16,80.11,80.12,9916.0,62.8015,62.825,62.7859,62.7937,9916.0
2016-04-19 10:50:00,80.12,80.15,80.12,80.14,6549.0,62.7937,62.8172,62.7937,62.8094,6549.0
2016-04-19 11:00:00,80.14,80.14,80.13,80.14,4749.0,62.8094,62.8094,62.8015,62.8094,4749.0
2016-04-19 11:10:00,80.14,80.16,80.13,80.15,13746.0,62.8094,62.825,62.8015,62.8172,13746.0
2016-04-19 11:20:00,80.16,80.17,80.15,80.16,10021.0,62.825,62.8329,62.8172,62.825,10021.0
2016-04-19 11:30:00,80.16,80.17,80.15,80.16,15913.0,62.825,62.8329,62.8172,62.825,15913.0
2016-04-19 11:40:00,80.16,80.16,80.15,80.16,8081.0,62.825,62.825,62.8172,62.825,8081.0
2016-04-19 11:50:00,80.16,80.17,80.15,80.17,4520.0,62.825,62.8329,62.8172,62.8329,4520.0
2016-04-19 12:00:00,80.17,80.17,80.16,80.17,6273.0,62.8329,62.8329,62.825,62.8329,6273.0
2016-04-19 12:10:00,80.17,80.18,80.16,80.17,15888.0,62.8329,62.8407,62.825,62.8329,15888.0
2016-04-19 12:20:00,80.18,80.18,80.16,80.17,14144.0,62.8407,62.8407,62.825,62.8329,14144.0
2016-04-19 12:30:00,80.17,80.18,80.16,80.18,11145.0,62.8329,62.8407,62.825,62.8407,11145.0
2016-04-19 12:40:00,80.18,80.19,80.17,80.19,5819.0,62.8407,62.8486,62.8329,62.8486,5819.0
2016-04-19 12:50:00,80.19,80.19,80.18,80.19,8175.0,62.8486,62.8486,62.8407,62.8486,8175.0
2016-04-19 13:00:00,80.19,80.19,80.18,80.19,7560.0,62.8486,62.8486,62.8407,62.8486,7560.0
2016-04-19 13:10:00,80.19,80.19,80.18,80.19,4112.0,62.8486,62.8486,62.8407,62.8486,4112.0
2016-04-19 13:20:00,80.18,80.19,80.18,80.19,6130.0,62.8407,62.8486,62.8407,62.8486,6130.0
2016-04-19 13:30:00,80.19,80.19,80.18,80.19,7823.0,62.8486,62.8486,62.8407,62.8486,7823.0
2016-04-19 13:40:00,80.19,80.19,80.18,80.19,12795.0,62.8486,62.8486,62.8407,62.8486,12795.0
2016-04-19 13:50:00,80.19,80.19,80.18,80.18,25550.0,62.8486,62.8486,62.8407,62.8407,25550.0
2016-04-19 14:00:00,80.18,80.19,80.18,80.19,21514.0,62.8407,62.8486,62.8407,62.8486,21514.0
2016-04-19 14:10:00,80.19,80.19,80.18,80.18,12290.0,62.8486,62.8486,62.8407,62.8407,12290.0
2016-04-19 14:20:00,80.18,80.19,80.17,80.18,28614.0,62.8407,62.8486,62.8329,62.8407,28614.0
2016-04-19 14:30:00,80.17,80.18,80.17,80.17,24717.0,62.8329,62.8407,62.8329,62.8329,24717.0
2016-04-19 14:40:00,80.17,80.18,80.15,80.17,113484.0,62.8329,62.8407,62.8172,62.8329,113484.0
2016-04-19 14:50:00,80.17,80.17,80.16,80.17,8188.0,62.8329,62.8329,62.825,62.8329,8188.0
2016-04-19 15:00:00,80.17,80.18,80.16,80.16,17598.0,62.8329,62.8407,62.825,62.825,17598.0
2016-04-19 15:10:00,80.16,80.17,80.15,80.17,12535.0,62.825,62.8329,62.8172,62.8329,12535.0
2016-04-19 15:20:00,80.17,80.18,80.16,80.17,17592.0,62.8329,62.8407,62.825,62.8329,17592.0
2016-04-19 15:30:00,80.17,80.17,80.16,80.17,13411.0,62.8329,62.8329,62.825,62.8329,13411.0
2016-04-19 15:40:00,80.16,80.2,80.16,80.19,28267.0,62.825,62.8564,62.825,62.8486,28267.0
2016-04-19 15:50:00,80.2,80.25,80.19,80.19,27326.0,62.8564,62.8956,62.8486,62.8486,27326.0
2016-04-20 09:30:00,80.19,80.21,80.19,80.21,38871.0,62.8486,62.8642,62.8486,62.8642,38871.0
2016-04-20 09:40:00,80.21,80.23,80.2,80.22,6493.0,62.8642,62.8799,62.8564,62.8721,6493.0
2016-04-20 09:50:00,80.21,80.22,80.21,80.21,15759.0,62.8642,62.8721,62.8642,62.8642,15759.0
2016-04-20 10:00:00,80.21,80.23,80.2,80.22,21209.0,62.8642,62.8799,62.8564,62.8721,21209.0
2016-04-20 10:10:00,80.22,80.22,80.2,80.21,42633.0,62.8721,62.8721,62.8564,62.8642,42633.0
2016-04-20 10:20:00,80.2,80.23,80.2,80.22,16564.0,62.8564,62.8799,62.8564,62.8721,16564.0
2016-04-20 10:30:00,80.22,80.22,80.21,80.22,19329.0,62.8721,62.8721,62.8642,62.8721,19329.0
2016-04-20 10:40:00,80.22,80.23,80.21,80.23,27351.0,62.8721,62.8799,62.8642,62.8799,27351.0
2016-04-20 10:50:00,80.23,80.24,80.22,80.23,17775.0,62.8799,62.8877,62.8721,62.8799,17775.0
2016-04-20 11:00:00,80.23,80.24,80.23,80.24,9564.0,62.8799,62.8877,62.8799,62.8877,9564.0
2016-04-20 11:10:00,80.24,80.28,80.21,80.24,66754.0,62.8877,62.9191,62.8642,62.8877,66754.0
2016-04-20 11:20:00,80.25,80.26,80.24,80.25,7514.0,62.8956,62.9034,62.8877,62.8956,7514.0
2016-04-20 11:30:00,80.26,80.26,80.25,80.26,7238.0,62.9034,62.9034,62.8956,62.9034,7238.0
2016-04-20 11:40:00,80.25,80.26,80.25,80.25,10656.0,62.8956,62.9034,62.8956,62.8956,10656.0
2016-04-20 11:50:00,80.26,80.26,80.24,80.25,42025.0,62.9034,62.9034,62.8877,62.8956,42025.0
2016-04-20 12:00:00,80.24,80.25,80.24,80.24,6220.0,62.8877,62.8956,62.8877,62.8877,6220.0
2016-04-20 12:10:00,80.25,80.25,80.23,80.23,5127.0,62.8956,62.8956,62.8799,62.8799,5127.0
2016-04-20 12:20:00,80.23,80.24,80.23,80.23,4920.0,62.8799,62.8877,62.8799,62.8799,4920.0
2016-04-20 12:30:00,80.23,80.24,80.23,80.23,8996.0,62.8799,62.8877,62.8799,62.8799,8996.0
2016-04-20 12:40:00,80.23,80.24,80.23,80.23,7083.0,62.8799,62.8877,62.8799,62.8799,7083.0
2016-04-20 12:50:00,80.23,80.24,80.23,80.23,6393.0,62.8799,62.8877,62.8799,62.8799,6393.0
2016-04-20 13:00:00,80.24,80.24,80.23,80.23,12437.0,62.8877,62.8877,62.8799,62.8799,12437.0
2016-04-20 13:10:00,80.23,80.24,80.23,80.23,8452.0,62.8799,62.8877,62.8799,62.8799,8452.0
2016-04-20 13:20:00,80.23,80.24,80.23,80.24,15914.0,62.8799,62.8877,62.8799,62.8877,15914.0
2016-04-20 13:30:00,80.24,80.24,80.22,80.23,11232.0,62.8877,62.8877,62.8721,62.8799,11232.0
2016-04-20 13:40:00,80.23,80.23,80.22,80.23,11043.0,62.8799,62.8799,62.8721,62.8799,11043.0
2016-04-20 13:50:00,80.23,80.23,80.22,80.23,26293.0,62.8799,62.8799,62.8721,62.8799,26293.0
2016-04-20 14:00:00,80.23,80.23,80.22,80.23,11317.0,62.8799,62.8799,62.8721,62.8799,11317.0
2016-04-20 14:10:00,80.23,80.23,80.22,80.23,28846.0,62.8799,62.8799,62.8721,62.8799,28846.0
2016-04-20 14:20:00,80.22,80.23,80.2,80.21,19130.0,62.8721,62.8799,62.8564,62.8642,19130.0
2016-04-20 14:30:00,80.2,80.22,80.19,80.2,20051.0,62.8564,62.8721,62.8486,62.8564,20051.0
2016-04-20 14:40:00,80.2,80.2,80.18,80.19,19540.0,62.8564,62.8564,62.8407,62.8486,19540.0
2016-04-20 14:50:00,80.19,80.21,80.18,80.2,13157.0,62.8486,62.8642,62.8407,62.8564,13157.0
2016-04-20 15:00:00,80.2,80.2,80.17,80.2,24816.0,62.8564,62.8564,62.8329,62.8564,24816.0
2016-04-20 15:10:00,80.19,80.2,80.17,80.18,12986.0,62.8486,62.8564,62.8329,62.8407,12986.0
2016-04-20 15:20:00,80.18,80.22,80.16,80.18,29628.0,62.8407,62.8721,62.825,62.8407,29628.0
2016-04-20 15:30:00,80.18,80.21,80.18,80.2,12281.0,62.8407,62.8642,62.8407,62.8564,12281.0
2016-04-20 15:40:00,80.2,80.21,80.19,80.2,19059.0,62.8564,62.8642,62.8486,62.8564,19059.0
2016-04-20 15:50:00,80.2,80.2,80.16,80.18,42900.0,62.8564,62.8564,62.825,62.8407,42900.0
2016-04-21 09:30:00,80.15,80.19,80.14,80.19,46260.0,62.8172,62.8486,62.8094,62.8486,46260.0
2016-04-21 09:40:00,80.19,80.2,80.17,80.2,9681.0,62.8486,62.8564,62.8329,62.8564,9681.0
2016-04-21 09:50:00,80.2,80.2,80.17,80.17,10169.0,62.8564,62.8564,62.8329,62.8329,10169.0
2016-04-21 10:00:00,80.2,80.2,80.17,80.2,5781.0,62.8564,62.8564,62.8329,62.8564,5781.0
2016-04-21 10:10:00,80.2,80.2,80.18,80.2,11154.0,62.8564,62.8564,62.8407,62.8564,11154.0
2016-04-21 10:20:00,80.19,80.21,80.18,80.2,18919.0,62.8486,62.8642,62.8407,62.8564,18919.0
2016-04-21 10:30:00,80.2,80.22,80.19,80.2,26661.0,62.8564,62.8721,62.8486,62.8564,26661.0
2016-04-21 10:40:00,80.2,80.21,80.18,80.19,17044.0,62.8564,62.8642,62.8407,62.8486,17044.0
2016-04-21 10:50:00,80.19,80.22,80.18,80.19,25901.0,62.8486,62.8721,62.8407,62.8486,25901.0
2016-04-21 11:00:00,80.19,80.21,80.16,80.2,12670.0,62.8486,62.8642,62.825,62.8564,12670.0
2016-04-21 11:10:00,80.21,80.21,80.17,80.19,9416.0,62.8642,62.8642,62.8329,62.8486,9416.0
2016-04-21 11:20:00,80.2,80.21,80.18,80.2,21226.0,62.8564,62.8642,62.8407,62.8564,21226.0
2016-04-21 11:30:00,80.2,80.21,80.19,80.21,21822.0,62.8564,62.8642,62.8486,62.8642,21822.0
2016-04-21 11:40:00,80.2,80.21,80.17,80.19,24687.0,62.8564,62.8642,62.8329,62.8486,24687.0
2016-04-21 11:50:00,80.2,80.21,80.19,80.19,24411.0,62.8564,62.8642,62.8486,62.8486,24411.0
2016-04-21 12:00:00,80.2,80.21,80.19,80.2,18705.0,62.8564,62.8642,62.8486,62.8564,18705.0
2016-04-21 12:10:00,80.21,80.22,80.2,80.2,12461.0,62.8642,62.8721,62.8564,62.8564,12461.0
2016-04-21 12:20:00,80.21,80.22,80.2,80.2,6741.0,62.8642,62.8721,62.8564,62.8564,6741.0
2016-04-21 12:30:00,80.2,80.21,80.19,80.2,6989.0,62.8564,62.8642,62.8486,62.8564,6989.0
2016-04-21 12:40:00,80.2,80.2,80.18,80.19,6232.0,62.8564,62.8564,62.8407,62.8486,6232.0
2016-04-21 12:50:00,80.19,80.21,80.19,80.2,8463.0,62.8486,62.8642,62.8486,62.8564,8463.0
2016-04-21 13:00:00,80.2,80.2,80.18,80.19,17979.0,62.8564,62.8564,62.8407,62.8486,17979.0
2016-04-21 13:10:00,80.19,80.19,80.18,80.19,4974.0,62.8486,62.8486,62.8407,62.8486,4974.0
2016-04-21 13:20:00,80.19,80.2,80.17,80.2,13353.0,62.8486,62.8564,62.8329,62.8564,13353.0
2016-04-21 13:30:00,80.18,80.2,80.18,80.19,8669.0,62.8407,62.8564,62.8407,62.8486,8669.0
2016-04-21 13:40:00,80.19,80.2,80.18,80.18,18053.0,62.8486,62.8564,62.8407,62.8407,18053.0
2016-04-21 13:50:00,80.19,80.2,80.18,80.18,7831.0,62.8486,62.8564,62.8407,62.8407,7831.0
2016-04-21 14:00:00,80.19,80.2,80.17,80.18,13047.0,62.8486,62.8564,62.8329,62.8407,13047.0
2016-04-21 14:10:00,80.18,80.19,80.17,80.18,42553.0,62.8407,62.8486,62.8329,62.8407,42553.0
2016-04-21 14:20:00,80.18,80.19,80.17,80.19,19179.0,62.8407,62.8486,62.8329,62.8486,19179.0
2016-04-21 14:30:00,80.19,80.19,80.17,80.19,26038.0,62.8486,62.8486,62.8329,62.8486,26038.0
2016-04-21 14:40:00,80.18,80.19,80.17,80.17,10920.0,62.8407,62.8486,62.8329,62.8329,10920.0
2016-04-21 14:50:00,80.18,80.19,80.17,80.18,20762.0,62.8407,62.8486,62.8329,62.8407,20762.0
2016-04-21 15:00:00,80.18,80.19,80.18,80.18,12139.0,62.8407,62.8486,62.8407,62.8407,12139.0
2016-04-21 15:10:00,80.18,80.19,80.17,80.17,21250.0,62.8407,62.8486,62.8329,62.8329,21250.0
2016-04-21 15:20:00,80.19,80.19,80.17,80.19,19109.0,62.8486,62.8486,62.8329,62.8486,19109.0
2016-04-21 15:30:00,80.19,80.2,80.18,80.2,11493.0,62.8486,62.8564,62.8407,62.8564,11493.0
2016-04-21 15:40:00,80.19,80.2,80.18,80.19,3344.0,62.8486,62.8564,62.8407,62.8486,3344.0
2016-04-21 15:50:00,80.19,80.21,80.17,80.17,58573.0,62.8486,62.8642,62.8329,62.8329,58573.0
2016-04-22 09:30:00,80.22,80.25,80.17,80.24,22867.0,62.8721,62.8956,62.8329,62.8877,22867.0
2016-04-22 09:40:00,80.23,80.25,80.22,80.22,22992.0,62.8799,62.8956,62.8721,62.8721,22992.0
2016-04-22 09:50:00,80.23,80.23,80.22,80.23,8297.0,62.8799,62.8799,62.8721,62.8799,8297.0
2016-04-22 10:00:00,80.22,80.22,80.18,80.22,16213.0,62.8721,62.8721,62.8407,62.8721,16213.0
2016-04-22 10:10:00,80.22,80.22,80.2,80.2,6900.0,62.8721,62.8721,62.8564,62.8564,6900.0
2016-04-22 10:20:00,80.21,80.22,80.2,80.22,10532.0,62.8642,62.8721,62.8564,62.8721,10532.0
2016-04-22 10:30:00,80.22,80.22,80.2,80.21,5689.0,62.8721,62.8721,62.8564,62.8642,5689.0
2016-04-22 10:40:00,80.21,80.21,80.2,80.21,35822.0,62.8642,62.8642,62.8564,62.8642,35822.0
2016-04-22 10:50:00,80.21,80.21,80.2,80.21,11784.0,62.8642,62.8642,62.8564,62.8642,11784.0
2016-04-22 11:00:00,80.2,80.24,80.2,80.21,67272.0,62.8564,62.8877,62.8564,62.8642,67272.0
2016-04-22 11:10:00,80.22,80.22,80.2,80.21,10056.0,62.8721,62.8721,62.8564,62.8642,10056.0
2016-04-22 11:20:00,80.22,80.23,80.21,80.21,6086.0,62.8721,62.8799,62.8642,62.8642,6086.0
2016-04-22 11:30:00,80.22,80.23,80.2,80.2,27641.0,62.8721,62.8799,62.8564,62.8564,27641.0
2016-04-22 11:40:00,80.21,80.23,80.2,80.23,13159.0,62.8642,62.8799,62.8564,62.8799,13159.0
2016-04-22 11:50:00,80.21,80.24,80.21,80.23,20111.0,62.8642,62.8877,62.8642,62.8799,20111.0
2016-04-22 12:00:00,80.23,80.24,80.22,80.23,3576.0,62.8799,62.8877,62.8721,62.8799,3576.0
2016-04-22 12:10:00,80.24,80.24,80.21,80.22,15769.0,62.8877,62.8877,62.8642,62.8721,15769.0
2016-04-22 12:20:00,80.21,80.24,80.21,80.24,25219.0,62.8642,62.8877,62.8642,62.8877,25219.0
2016-04-22 12:30:00,80.24,80.24,80.23,80.24,7460.0,62.8877,62.8877,62.8799,62.8877,7460.0
2016-04-22 12:40:00,80.24,80.24,80.23,80.24,7868.0,62.8877,62.8877,62.8799,62.8877,7868.0
2016-04-22 12:50:00,80.24,80.24,80.23,80.23,2963.0,62.8877,62.8877,62.8799,62.8799,2963.0
2016-04-22 13:00:00,80.23,80.24,80.23,80.24,6511.0,62.8799,62.8877,62.8799,62.8877,6511.0
2016-04-22 13:10:00,80.24,80.25,80.23,80.23,28288.0,62.8877,62.8956,62.8799,62.8799,28288.0
2016-04-22 13:20:00,80.24,80.25,80.23,80.24,8339.0,62.8877,62.8956,62.8799,62.8877,8339.0
2016-04-22 13:30:00,80.24,80.25,80.23,80.24,5400.0,62.8877,62.8956,62.8799,62.8877,5400.0
2016-04-22 13:40:00,80.25,80.25,80.23,80.24,11659.0,62.8956,62.8956,62.8799,62.8877,11659.0
2016-04-22 13:50:00,80.23,80.25,80.22,80.24,13807.0,62.8799,62.8956,62.8721,62.8877,13807.0
2016-04-22 14:00:00,80.23,80.26,80.23,80.26,54503.0,62.8799,62.9034,62.8799,62.9034,54503.0
2016-04-22 14:10:00,80.25,80.26,80.24,80.25,12081.0,62.8956,62.9034,62.8877,62.8956,12081.0
2016-04-22 14:20:00,80.26,80.26,80.24,80.25,17247.0,62.9034,62.9034,62.8877,62.8956,17247.0
2016-04-22 14:30:00,80.25,80.26,80.23,80.25,67562.0,62.8956,62.9034,62.8799,62.8956,67562.0
2016-04-22 14:40:00,80.25,80.26,80.24,80.25,7562.0,62.8956,62.9034,62.8877,62.8956,7562.0
2016-04-22 14:50:00,80.25,80.25,80.24,80.25,10227.0,62.8956,62.8956,62.8877,62.8956,10227.0
2016-04-22 15:00:00,80.24,80.25,80.24,80.24,14966.0,62.8877,62.8956,62.8877,62.8877,14966.0
2016-04-22 15:10:00,80.24,80.25,80.23,80.24,39529.0,62.8877,62.8956,62.8799,62.8877,39529.0
2016-04-22 15:20:00,80.23,80.24,80.23,80.23,7464.0,62.8799,62.8877,62.8799,62.8799,7464.0
2016-04-22 15:30:00,80.24,80.24,80.23,80.23,9959.0,62.8877,62.8877,62.8799,62.8799,9959.0
2016-04-22 15:40:00,80.24,80.24,80.2,80.2,20637.0,62.8877,62.8877,62.8564,62.8564,20637.0
2016-04-22 15:50:00,80.2,80.21,80.16,80.18,85842.0,62.8564,62.8642,62.825,62.8407,85842.0
2016-04-25 09:30:00,80.21,80.21,80.17,80.2,34993.0,62.8642,62.8642,62.8329,62.8564,34993.0
2016-04-25 09:40:00,80.19,80.21,80.19,80.19,6723.0,62.8486,62.8642,62.8486,62.8486,6723.0
2016-04-25 09:50:00,80.2,80.21,80.19,80.2,13010.0,62.8564,62.8642,62.8486,62.8564,13010.0
2016-04-25 10:00:00,80.2,80.21,80.17,80.18,17948.0,62.8564,62.8642,62.8329,62.8407,17948.0
2016-04-25 10:10:00,80.19,80.2,80.18,80.19,4234.0,62.8486,62.8564,62.8407,62.8486,4234.0
2016-04-25 10:20:00,80.2,80.2,80.18,80.2,8056.0,62.8564,62.8564,62.8407,62.8564,8056.0
2016-04-25 10:30:00,80.2,80.2,80.18,80.2,8297.0,62.8564,62.8564,62.8407,62.8564,8297.0
2016-04-25 10:40:00,80.21,80.21,80.19,80.19,8027.0,62.8642,62.8642,62.8486,62.8486,8027.0
2016-04-25 10:50:00,80.19,80.21,80.19,80.2,14938.0,62.8486,62.8642,62.8486,62.8564,14938.0
2016-04-25 11:00:00,80.2,80.2,80.18,80.19,13627.0,62.8564,62.8564,62.8407,62.8486,13627.0
2016-04-25 11:10:00,80.19,80.19,80.18,80.19,3876.0,62.8486,62.8486,62.8407,62.8486,3876.0
2016-04-25 11:20:00,80.19,80.19,80.17,80.18,23817.0,62.8486,62.8486,62.8329,62.8407,23817.0
2016-04-25 11:30:00,80.18,80.2,80.18,80.18,23287.0,62.8407,62.8564,62.8407,62.8407,23287.0
2016-04-25 11:40:00,80.19,80.2,80.18,80.19,12231.0,62.8486,62.8564,62.8407,62.8486,12231.0
2016-04-25 11:50:00,80.19,80.21,80.18,80.19,23860.0,62.8486,62.8642,62.8407,62.8486,23860.0
2016-04-25 12:00:00,80.2,80.21,80.19,80.2,40950.0,62.8564,62.8642,62.8486,62.8564,40950.0
2016-04-25 12:10:00,80.2,80.2,80.18,80.19,9926.0,62.8564,62.8564,62.8407,62.8486,9926.0
2016-04-25 12:20:00,80.19,80.2,80.18,80.19,20434.0,62.8486,62.8564,62.8407,62.8486,20434.0
2016-04-25 12:30:00,80.19,80.2,80.18,80.19,3774.0,62.8486,62.8564,62.8407,62.8486,3774.0
2016-04-25 12:40:00,80.19,80.2,80.18,80.19,8641.0,62.8486,62.8564,62.8407,62.8486,8641.0
2016-04-25 12:50:00,80.19,80.19,80.17,80.18,4176.0,62.8486,62.8486,62.8329,62.8407,4176.0
2016-04-25 13:00:00,80.18,80.18,80.17,80.18,5051.0,62.8407,62.8407,62.8329,62.8407,5051.0
2016-04-25 13:10:00,80.18,80.2,80.17,80.19,23971.0,62.8407,62.8564,62.8329,62.8486,23971.0
2016-04-25 13:20:00,80.19,80.19,80.16,80.17,23029.0,62.8486,62.8486,62.825,62.8329,23029.0
2016-04-25 13:30:00,80.17,80.17,80.16,80.17,15778.0,62.8329,62.8329,62.825,62.8329,15778.0
2016-04-25 13:40:00,80.17,80.18,80.16,80.17,33447.0,62.8329,62.8407,62.825,62.8329,33447.0
2016-04-25 13:50:00,80.16,80.18,80.15,80.16,46091.0,62.825,62.8407,62.8172,62.825,46091.0
2016-04-25 14:00:00,80.15,80.17,80.15,80.17,34122.0,62.8172,62.8329,62.8172,62.8329,34122.0
2016-04-25 14:10:00,80.16,80.18,80.15,80.16,33917.0,62.825,62.8407,62.8172,62.825,33917.0
2016-04-25 14:20:00,80.16,80.17,80.15,80.15,11938.0,62.825,62.8329,62.8172,62.8172,11938.0
2016-04-25 14:30:00,80.15,80.16,80.15,80.16,9422.0,62.8172,62.825,62.8172,62.825,9422.0
2016-04-25 14:40:00,80.16,80.16,80.15,80.16,10003.0,62.825,62.825,62.8172,62.825,10003.0
2016-04-25 14:50:00,80.16,80.16,80.14,80.15,18026.0,62.825,62.825,62.8094,62.8172,18026.0
2016-04-25 15:00:00,80.15,80.15,80.14,80.14,10123.0,62.8172,62.8172,62.8094,62.8094,10123.0
2016-04-25 15:10:00,80.15,80.15,80.14,80.15,10588.0,62.8172,62.8172,62.8094,62.8172,10588.0
2016-04-25 15:20:00,80.15,80.15,80.14,80.15,11419.0,62.8172,62.8172,62.8094,62.8172,11419.0
2016-04-25 15:30:00,80.15,80.15,80.13,80.14,103815.0,62.8172,62.8172,62.8015,62.8094,103815.0
2016-04-25 15:40:00,80.14,80.14,80.13,80.14,47457.0,62.8094,62.8094,62.8015,62.8094,47457.0
2016-04-25 15:50:00,80.14,80.14,80.12,80.12,61436.0,62.8094,62.8094,62.7937,62.7937,61436.0
2016-04-26 09:30:00,80.2,80.21,80.15,80.16,80388.0,62.8564,62.8642,62.8172,62.825,80388.0
2016-04-26 09:40:00,80.17,80.18,80.15,80.16,5524.0,62.8329,62.8407,62.8172,62.825,5524.0
2016-04-26 09:50:00,80.16,80.16,80.11,80.11,39074.0,62.825,62.825,62.7859,62.7859,39074.0
2016-04-26 10:00:00,80.11,80.13,80.1,80.1,23249.0,62.7859,62.8015,62.778,62.778,23249.0
2016-04-26 10:10:00,80.11,80.11,80.06,80.06,29301.0,62.7859,62.7859,62.7467,62.7467,29301.0
2016-04-26 10:20:00,80.07,80.08,80.0,80.02,155007.0,62.7545,62.7623,62.6997,62.7153,155007.0
2016-04-26 10:30:00,80.02,80.03,80.01,80.02,35534.0,62.7153,62.7232,62.7075,62.7153,35534.0
2016-04-26 10:40:00,80.02,80.06,80.02,80.03,20723.0,62.7153,62.7467,62.7153,62.7232,20723.0
2016-04-26 10:50:00,80.03,80.04,80.01,80.02,30746.0,62.7232,62.731,62.7075,62.7153,30746.0
2016-04-26 11:00:00,80.03,80.04,80.01,80.02,19589.0,62.7232,62.731,62.7075,62.7153,19589.0
2016-04-26 11:10:00,80.02,80.03,80.01,80.03,5790.0,62.7153,62.7232,62.7075,62.7232,5790.0
2016-04-26 11:20:00,80.03,80.03,80.02,80.03,9044.0,62.7232,62.7232,62.7153,62.7232,9044.0
2016-04-26 11:30:00,80.03,80.03,80.02,80.02,12900.0,62.7232,62.7232,62.7153,62.7153,12900.0
2016-04-26 11:40:00,80.03,80.03,80.02,80.03,11449.0,62.7232,62.7232,62.7153,62.7232,11449.0
2016-04-26 11:50:00,80.03,80.04,80.02,80.03,43426.0,62.7232,62.731,62.7153,62.7232,43426.0
2016-04-26 12:00:00,80.04,80.04,80.03,80.04,6041.0,62.731,62.731,62.7232,62.731,6041.0
2016-04-26 12:10:00,80.04,80.04,80.03,80.04,7188.0,62.731,62.731,62.7232,62.731,7188.0
2016-04-26 12:20:00,80.03,80.04,80.03,80.04,9567.0,62.7232,62.731,62.7232,62.731,9567.0
2016-04-26 12:30:00,80.03,80.04,80.03,80.03,12204.0,62.7232,62.731,62.7232,62.7232,12204.0
2016-04-26 12:40:00,80.03,80.04,80.02,80.02,19463.0,62.7232,62.731,62.7153,62.7153,19463.0
2016-04-26 12:50:00,80.03,80.03,80.02,80.03,4453.0,62.7232,62.7232,62.7153,62.7232,4453.0
2016-04-26 13:00:00,80.03,80.03,80.01,80.01,39751.0,62.7232,62.7232,62.7075,62.7075,39751.0
2016-04-26 13:10:00,80.02,80.02,80.01,80.02,6504.0,62.7153,62.7153,62.7075,62.7153,6504.0
2016-04-26 13:20:00,80.02,80.02,80.01,80.02,3161.0,62.7153,62.7153,62.7075,62.7153,3161.0
2016-04-26 13:30:00,80.02,80.03,80.01,80.03,15110.0,62.7153,62.7232,62.7075,62.7232,15110.0
2016-04-26 13:40:00,80.03,80.03,80.02,80.03,7297.0,62.7232,62.7232,62.7153,62.7232,7297.0
2016-04-26 13:50:00,80.02,80.05,80.02,80.04,13701.0,62.7153,62.7388,62.7153,62.731,13701.0
2016-04-26 14:00:00,80.04,80.04,80.01,80.04,13289.0,62.731,62.731,62.7075,62.731,13289.0
2016-04-26 14:10:00,80.03,80.05,80.02,80.04,9515.0,62.7232,62.7388,62.7153,62.731,9515.0
2016-04-26 14:20:00,80.03,80.04,80.03,80.04,8764.0,62.7232,62.731,62.7232,62.731,8764.0
2016-04-26 14:30:00,80.04,80.04,80.03,80.04,5324.0,62.731,62.731,62.7232,62.731,5324.0
2016-04-26 14:40:00,80.04,80.05,80.03,80.05,26296.0,62.731,62.7388,62.7232,62.7388,26296.0
2016-04-26 14:50:00,80.05,80.07,80.04,80.05,59158.0,62.7388,62.7545,62.731,62.7388,59158.0
2016-04-26 15:00:00,80.05,80.06,80.04,80.06,23234.0,62.7388,62.7467,62.731,62.7467,23234.0
2016-04-26 15:10:00,80.05,80.06,80.04,80.06,10422.0,62.7388,62.7467,62.731,62.7467,10422.0
2016-04-26 15:20:00,80.06,80.06,80.02,80.04,64303.0,62.7467,62.7467,62.7153,62.731,64303.0
2016-04-26 15:30:00,80.04,80.05,80.03,80.03,43310.0,62.731,62.7388,62.7232,62.7232,43310.0
2016-04-26 15:40:00,80.04,80.05,80.03,80.05,13955.0,62.731,62.7388,62.7232,62.7388,13955.0
2016-04-26 15:50:00,80.05,80.06,80.05,80.06,102185.0,62.7388,62.7467,62.7388,62.7467,102185.0
2016-04-27 09:30:00,80.09,80.1,80.06,80.08,18372.0,62.7702,62.778,62.7467,62.7623,18372.0
2016-04-27 09:40:00,80.09,80.12,80.07,80.1,7982.0,62.7702,62.7937,62.7545,62.778,7982.0
2016-04-27 09:50:00,80.1,80.11,80.09,80.09,2727.0,62.778,62.7859,62.7702,62.7702,2727.0
2016-04-27 10:00:00,80.1,80.12,80.06,80.08,9052.0,62.778,62.7937,62.7467,62.7623,9052.0
2016-04-27 10:10:00,80.07,80.1,80.06,80.09,19972.0,62.7545,62.778,62.7467,62.7702,19972.0
2016-04-27 10:20:00,80.09,80.09,80.07,80.08,6294.0,62.7702,62.7702,62.7545,62.7623,6294.0
2016-04-27 10:30:00,80.08,80.1,80.07,80.08,13827.0,62.7623,62.778,62.7545,62.7623,13827.0
2016-04-27 10:40:00,80.08,80.08,80.07,80.08,10822.0,62.7623,62.7623,62.7545,62.7623,10822.0
2016-04-27 10:50:00,80.07,80.09,80.06,80.08,24496.0,62.7545,62.7702,62.7467,62.7623,24496.0
2016-04-27 11:00:00,80.09,80.1,80.06,80.06,15148.0,62.7702,62.778,62.7467,62.7467,15148.0
2016-04-27 11:10:00,80.07,80.07,80.06,80.07,5673.0,62.7545,62.7545,62.7467,62.7545,5673.0
2016-04-27 11:20:00,80.07,80.07,80.06,80.07,9718.0,62.7545,62.7545,62.7467,62.7545,9718.0
2016-04-27 11:30:00,80.07,80.07,80.06,80.06,6417.0,62.7545,62.7545,62.7467,62.7467,6417.0
2016-04-27 11:40:00,80.06,80.07,80.06,80.06,16186.0,62.7467,62.7545,62.7467,62.7467,16186.0
2016-04-27 11:50:00,80.07,80.07,80.06,80.06,11101.0,62.7545,62.7545,62.7467,62.7467,11101.0
2016-04-27 12:00:00,80.07,80.07,80.06,80.06,2179.0,62.7545,62.7545,62.7467,62.7467,2179.0
2016-04-27 12:10:00,80.06,80.09,80.06,80.07,44695.0,62.7467,62.7702,62.7467,62.7545,44695.0
2016-04-27 12:20:00,80.07,80.08,80.06,80.08,29344.0,62.7545,62.7623,62.7467,62.7623,29344.0
2016-04-27 12:30:00,80.08,80.08,80.07,80.08,14611.0,62.7623,62.7623,62.7545,62.7623,14611.0
2016-04-27 12:40:00,80.08,80.11,80.06,80.07,47379.0,62.7623,62.7859,62.7467,62.7545,47379.0
2016-04-27 12:50:00,80.07,80.08,80.07,80.08,1853.0,62.7545,62.7623,62.7545,62.7623,1853.0
2016-04-27 13:00:00,80.08,80.08,80.07,80.08,6341.0,62.7623,62.7623,62.7545,62.7623,6341.0
2016-04-27 13:10:00,80.07,80.08,80.07,80.08,29058.0,62.7545,62.7623,62.7545,62.7623,29058.0
2016-04-27 13:20:00,80.08,80.08,80.07,80.08,24113.0,62.7623,62.7623,62.7545,62.7623,24113.0
2016-04-27 13:30:00,80.08,80.09,80.07,80.07,24185.0,62.7623,62.7702,62.7545,62.7545,24185.0
2016-04-27 13:40:00,80.08,80.09,80.07,80.09,11005.0,62.7623,62.7702,62.7545,62.7702,11005.0
2016-04-27 13:50:00,80.09,80.12,80.09,80.12,18717.0,62.7702,62.7937,62.7702,62.7937,18717.0
2016-04-27 14:00:00,80.12,80.14,80.07,80.1,41046.0,62.7937,62.8094,62.7545,62.778,41046.0
2016-04-27 14:10:00,80.1,80.12,80.06,80.08,19491.0,62.778,62.7937,62.7467,62.7623,19491.0
2016-04-27 14:20:00,80.07,80.08,80.07,80.08,16818.0,62.7545,62.7623,62.7545,62.7623,16818.0
2016-04-27 14:30:00,80.08,80.1,80.07,80.08,81137.0,62.7623,62.778,62.7545,62.7623,81137.0
2016-04-27 14:40:00,80.08,80.11,80.08,80.11,11398.0,62.7623,62.7859,62.7623,62.7859,11398.0
2016-04-27 14:50:00,80.11,80.11,80.1,80.1,9017.0,62.7859,62.7859,62.778,62.778,9017.0
2016-04-27 15:00:00,80.1,80.12,80.1,80.1,13178.0,62.778,62.7937,62.778,62.778,13178.0
2016-04-27 15:10:00,80.11,80.11,80.1,80.11,12579.0,62.7859,62.7859,62.778,62.7859,12579.0
2016-04-27 15:20:00,80.11,80.12,80.1,80.1,12795.0,62.7859,62.7937,62.778,62.778,12795.0
2016-04-27 15:30:00,80.11,80.12,80.1,80.1,17917.0,62.7859,62.7937,62.778,62.778,17917.0
2016-04-27 15:40:00,80.1,80.11,80.07,80.08,48063.0,62.778,62.7859,62.7545,62.7623,48063.0
2016-04-27 15:50:00,80.08,80.1,80.07,80.09,35683.0,62.7623,62.778,62.7545,62.7702,35683.0
2016-04-28 09:30:00,80.05,80.11,80.05,80.11,19268.0,62.7388,62.7859,62.7388,62.7859,19268.0
2016-04-28 09:40:00,80.11,80.11,80.07,80.08,7198.0,62.7859,62.7859,62.7545,62.7623,7198.0
2016-04-28 09:50:00,80.09,80.09,80.06,80.08,2295.0,62.7702,62.7702,62.7467,62.7623,2295.0
2016-04-28 10:00:00,80.08,80.1,80.08,80.09,4279.0,62.7623,62.778,62.7623,62.7702,4279.0
2016-04-28 10:10:00,80.09,80.1,80.08,80.09,20127.0,62.7702,62.778,62.7623,62.7702,20127.0
2016-04-28 10:20:00,80.1,80.15,80.09,80.15,8113.0,62.778,62.8172,62.7702,62.8172,8113.0
2016-04-28 10:30:00,80.14,80.14,80.09,80.11,6617.0,62.8094,62.8094,62.7702,62.7859,6617.0
2016-04-28 10:40:00,80.11,80.11,80.1,80.11,6159.0,62.7859,62.7859,62.778,62.7859,6159.0
2016-04-28 10:50:00,80.11,80.13,80.09,80.11,54368.0,62.7859,62.8015,62.7702,62.7859,54368.0
2016-04-28 11:00:00,80.08,80.12,80.08,80.11,5885.0,62.7623,62.7937,62.7623,62.7859,5885.0
2016-04-28 11:10:00,80.11,80.11,80.09,80.11,43945.0,62.7859,62.7859,62.7702,62.7859,43945.0
2016-04-28 11:20:00,80.09,80.1,80.07,80.08,28460.0,62.7702,62.778,62.7545,62.7623,28460.0
2016-04-28 11:30:00,80.09,80.1,80.08,80.08,4039.0,62.7702,62.778,62.7623,62.7623,4039.0
2016-04-28 11:40:00,80.09,80.09,80.08,80.08,4140.0,62.7702,62.7702,62.7623,62.7623,4140.0
2016-04-28 11:50:00,80.09,80.1,80.08,80.09,5600.0,62.7702,62.778,62.7623,62.7702,5600.0
2016-04-28 12:00:00,80.08,80.09,80.07,80.09,19158.0,62.7623,62.7702,62.7545,62.7702,19158.0
2016-04-28 12:10:00,80.09,80.1,80.07,80.09,10096.0,62.7702,62.778,62.7545,62.7702,10096.0
2016-04-28 12:20:00,80.08,80.1,80.08,80.09,11007.0,62.7623,62.778,62.7623,62.7702,11007.0
2016-04-28 12:30:00,80.09,80.1,80.08,80.09,4507.0,62.7702,62.778,62.7623,62.7702,4507.0
2016-04-28 12:40:00,80.09,80.1,80.08,80.09,10667.0,62.7702,62.778,62.7623,62.7702,10667.0
2016-04-28 12:50:00,80.1,80.1,80.08,80.09,13908.0,62.778,62.778,62.7623,62.7702,13908.0
2016-04-28 13:00:00,80.09,80.15,80.09,80.14,11911.0,62.7702,62.8172,62.7702,62.8094,11911.0
2016-04-28 13:10:00,80.14,80.15,80.13,80.14,12684.0,62.8094,62.8172,62.8015,62.8094,12684.0
2016-04-28 13:20:00,80.15,80.15,80.13,80.14,20249.0,62.8172,62.8172,62.8015,62.8094,20249.0
2016-04-28 13:30:00,80.14,80.16,80.14,80.15,12231.0,62.8094,62.825,62.8094,62.8172,12231.0
2016-04-28 13:40:00,80.15,80.15,80.14,80.14,4554.0,62.8172,62.8172,62.8094,62.8094,4554.0
2016-04-28 13:50:00,80.15,80.15,80.1,80.12,320268.0,62.8172,62.8172,62.778,62.7937,320268.0
2016-04-28 14:00:00,80.12,80.14,80.12,80.14,17397.0,62.7937,62.8094,62.7937,62.8094,17397.0
2016-04-28 14:10:00,80.14,80.14,80.07,80.14,562794.0,62.8094,62.8094,62.7545,62.8094,562794.0
2016-04-28 14:20:00,80.13,80.14,80.12,80.13,17214.0,62.8015,62.8094,62.7937,62.8015,17214.0
2016-04-28 14:30:00,80.13,80.14,80.12,80.14,19822.0,62.8015,62.8094,62.7937,62.8094,19822.0
2016-04-28 14:40:00,80.14,80.14,80.13,80.14,43326.0,62.8094,62.8094,62.8015,62.8094,43326.0
2016-04-28 14:50:00,80.14,80.14,80.13,80.14,23665.0,62.8094,62.8094,62.8015,62.8094,23665.0
2016-04-28 15:00:00,80.14,80.14,80.13,80.14,8511.0,62.8094,62.8094,62.8015,62.8094,8511.0
2016-04-28 15:10:00,80.14,80.15,80.13,80.14,52735.0,62.8094,62.8172,62.8015,62.8094,52735.0
2016-04-28 15:20:00,80.15,80.15,80.14,80.15,27800.0,62.8172,62.8172,62.8094,62.8172,27800.0
2016-04-28 15:30:00,80.15,80.15,80.13,80.15,53631.0,62.8172,62.8172,62.8015,62.8172,53631.0
2016-04-28 15:40:00,80.15,80.15,80.14,80.15,44592.0,62.8172,62.8172,62.8094,62.8172,44592.0
2016-04-28 15:50:00,80.15,80.32,80.12,80.13,153187.0,62.8172,62.9504,62.7937,62.8015,153187.0
2016-04-29 09:30:00,80.12,80.17,80.12,80.15,12895.0,62.7937,62.8329,62.7937,62.8172,12895.0
2016-04-29 09:40:00,80.12,80.16,80.12,80.14,5290.0,62.7937,62.825,62.7937,62.8094,5290.0
2016-04-29 09:50:00,80.15,80.18,80.14,80.17,14283.0,62.8172,62.8407,62.8094,62.8329,14283.0
2016-04-29 10:00:00,80.17,80.21,80.17,80.19,11219.0,62.8329,62.8642,62.8329,62.8486,11219.0
2016-04-29 10:10:00,80.19,80.19,80.18,80.19,7992.0,62.8486,62.8486,62.8407,62.8486,7992.0
2016-04-29 10:20:00,80.18,80.19,80.16,80.16,8729.0,62.8407,62.8486,62.825,62.825,8729.0
2016-04-29 10:30:00,80.17,80.19,80.16,80.17,13582.0,62.8329,62.8486,62.825,62.8329,13582.0
2016-04-29 10:40:00,80.18,80.19,80.17,80.18,9076.0,62.8407,62.8486,62.8329,62.8407,9076.0
2016-04-29 10:50:00,80.18,80.19,80.17,80.19,10740.0,62.8407,62.8486,62.8329,62.8486,10740.0
2016-04-29 11:00:00,80.18,80.19,80.15,80.15,59602.0,62.8407,62.8486,62.8172,62.8172,59602.0
2016-04-29 11:10:00,80.14,80.15,80.13,80.15,22831.0,62.8094,62.8172,62.8015,62.8172,22831.0
2016-04-29 11:20:00,80.13,80.17,80.12,80.12,57876.0,62.8015,62.8329,62.7937,62.7937,57876.0
2016-04-29 11:30:00,80.13,80.14,80.12,80.12,14300.0,62.8015,62.8094,62.7937,62.7937,14300.0
2016-04-29 11:40:00,80.12,80.14,80.12,80.14,6348.0,62.7937,62.8094,62.7937,62.8094,6348.0
2016-04-29 11:50:00,80.14,80.18,80.13,80.18,14153.0,62.8094,62.8407,62.8015,62.8407,14153.0
2016-04-29 12:00:00,80.18,80.18,80.15,80.16,6318.0,62.8407,62.8407,62.8172,62.825,6318.0
2016-04-29 12:10:00,80.15,80.18,80.15,80.18,5600.0,62.8172,62.8407,62.8172,62.8407,5600.0
2016-04-29 12:20:00,80.17,80.18,80.15,80.17,10210.0,62.8329,62.8407,62.8172,62.8329,10210.0
2016-04-29 12:30:00,80.15,80.18,80.15,80.16,8046.0,62.8172,62.8407,62.8172,62.825,8046.0
2016-04-29 12:40:00,80.16,80.17,80.13,80.14,6443.0,62.825,62.8329,62.8015,62.8094,6443.0
2016-04-29 12:50:00,80.16,80.18,80.14,80.16,8912.0,62.825,62.8407,62.8094,62.825,8912.0
2016-04-29 13:00:00,80.16,80.18,80.16,80.17,3537.0,62.825,62.8407,62.825,62.8329,3537.0
2016-04-29 13:10:00,80.18,80.19,80.16,80.18,26858.0,62.8407,62.8486,62.825,62.8407,26858.0
2016-04-29 13:20:00,80.17,80.19,80.17,80.18,12046.0,62.8329,62.8486,62.8329,62.8407,12046.0
2016-04-29 13:30:00,80.18,80.19,80.18,80.19,5735.0,62.8407,62.8486,62.8407,62.8486,5735.0
2016-04-29 13:40:00,80.19,80.19,80.17,80.17,12796.0,62.8486,62.8486,62.8329,62.8329,12796.0
2016-04-29 13:50:00,80.17,80.19,80.17,80.17,9864.0,62.8329,62.8486,62.8329,62.8329,9864.0
2016-04-29 14:00:00,80.17,80.19,80.16,80.16,11976.0,62.8329,62.8486,62.825,62.825,11976.0
2016-04-29 14:10:00,80.17,80.18,80.15,80.17,14384.0,62.8329,62.8407,62.8172,62.8329,14384.0
2016-04-29 14:20:00,80.17,80.18,80.16,80.17,11835.0,62.8329,62.8407,62.825,62.8329,11835.0
2016-04-29 14:30:00,80.17,80.18,80.17,80.18,9199.0,62.8329,62.8407,62.8329,62.8407,9199.0
2016-04-29 14:40:00,80.17,80.18,80.17,80.17,8614.0,62.8329,62.8407,62.8329,62.8329,8614.0
2016-04-29 14:50:00,80.17,80.18,80.17,80.18,5257.0,62.8329,62.8407,62.8329,62.8407,5257.0
2016-04-29 15:00:00,80.18,80.18,80.17,80.18,2259.0,62.8407,62.8407,62.8329,62.8407,2259.0
2016-04-29 15:10:00,80.18,80.18,80.15,80.15,29345.0,62.8407,62.8407,62.8172,62.8172,29345.0
2016-04-29 15:20:00,80.16,80.17,80.15,80.17,11307.0,62.825,62.8329,62.8172,62.8329,11307.0
2016-04-29 15:30:00,80.15,80.17,80.14,80.16,12753.0,62.8172,62.8329,62.8094,62.825,12753.0
2016-04-29 15:40:00,80.16,80.18,80.15,80.18,17998.0,62.825,62.8407,62.8172,62.8407,17998.0
2016-04-29 15:50:00,80.18,80.19,80.17,80.18,32108.0,62.8407,62.8486,62.8329,62.8407,32108.0
2016-05-02 09:30:00,80.19,80.19,80.08,80.13,48298.0,62.9561,62.9561,62.8698,62.909,48298.0
2016-05-02 09:40:00,80.1,80.11,80.07,80.11,17316.0,62.8855,62.8933,62.8619,62.8933,17316.0
2016-05-02 09:50:00,80.09,80.11,80.08,80.1,5494.0,62.8776,62.8933,62.8698,62.8855,5494.0
2016-05-02 10:00:00,80.1,80.1,80.07,80.07,9163.0,62.8855,62.8855,62.8619,62.8619,9163.0
2016-05-02 10:10:00,80.08,80.09,80.06,80.06,11953.0,62.8698,62.8776,62.8541,62.8541,11953.0
2016-05-02 10:20:00,80.06,80.07,80.02,80.05,59170.0,62.8541,62.8619,62.8227,62.8462,59170.0
2016-05-02 10:30:00,80.05,80.08,80.04,80.06,14178.0,62.8462,62.8698,62.8384,62.8541,14178.0
2016-05-02 10:40:00,80.07,80.08,80.05,80.05,8845.0,62.8619,62.8698,62.8462,62.8462,8845.0
2016-05-02 10:50:00,80.06,80.06,80.04,80.05,12199.0,62.8541,62.8541,62.8384,62.8462,12199.0
2016-05-02 11:00:00,80.06,80.06,80.04,80.05,9957.0,62.8541,62.8541,62.8384,62.8462,9957.0
2016-05-02 11:10:00,80.04,80.06,80.0,80.01,50512.0,62.8384,62.8541,62.807,62.8148,50512.0
2016-05-02 11:20:00,80.01,80.01,80.0,80.0,5127.0,62.8148,62.8148,62.807,62.807,5127.0
2016-05-02 11:30:00,80.01,80.03,80.0,80.03,15672.0,62.8148,62.8305,62.807,62.8305,15672.0
2016-05-02 11:40:00,80.03,80.03,80.02,80.03,5301.0,62.8305,62.8305,62.8227,62.8305,5301.0
2016-05-02 11:50:00,80.02,80.03,80.02,80.02,6750.0,62.8227,62.8305,62.8227,62.8227,6750.0
2016-05-02 12:00:00,80.03,80.04,80.02,80.03,14555.0,62.8305,62.8384,62.8227,62.8305,14555.0
2016-05-02 12:10:00,80.02,80.03,80.02,80.03,5456.0,62.8227,62.8305,62.8227,62.8305,5456.0
2016-05-02 12:20:00,80.04,80.05,80.03,80.04,41808.0,62.8384,62.8462,62.8305,62.8384,41808.0
2016-05-02 12:30:00,80.04,80.04,80.03,80.04,3490.0,62.8384,62.8384,62.8305,62.8384,3490.0
2016-05-02 12:40:00,80.03,80.04,80.03,80.04,6727.0,62.8305,62.8384,62.8305,62.8384,6727.0
2016-05-02 12:50:00,80.04,80.04,80.03,80.04,8982.0,62.8384,62.8384,62.8305,62.8384,8982.0
2016-05-02 13:00:00,80.03,80.05,80.03,80.05,15712.0,62.8305,62.8462,62.8305,62.8462,15712.0
2016-05-02 13:10:00,80.05,80.06,80.04,80.04,12420.0,62.8462,62.8541,62.8384,62.8384,12420.0
2016-05-02 13:20:00,80.05,80.05,80.03,80.04,11588.0,62.8462,62.8462,62.8305,62.8384,11588.0
2016-05-02 13:30:00,80.03,80.05,80.03,80.04,4183.0,62.8305,62.8462,62.8305,62.8384,4183.0
2016-05-02 13:40:00,80.05,80.05,80.04,80.04,10147.0,62.8462,62.8462,62.8384,62.8384,10147.0
2016-05-02 13:50:00,80.05,80.05,80.03,80.03,4970.0,62.8462,62.8462,62.8305,62.8305,4970.0
2016-05-02 14:00:00,80.04,80.04,80.02,80.03,21271.0,62.8384,62.8384,62.8227,62.8305,21271.0
2016-05-02 14:10:00,80.03,80.03,80.02,80.02,8028.0,62.8305,62.8305,62.8227,62.8227,8028.0
2016-05-02 14:20:00,80.02,80.05,80.02,80.04,38578.0,62.8227,62.8462,62.8227,62.8384,38578.0
2016-05-02 14:30:00,80.04,80.06,80.03,80.06,38601.0,62.8384,62.8541,62.8305,62.8541,38601.0
2016-05-02 14:40:00,80.06,80.06,80.05,80.06,17623.0,62.8541,62.8541,62.8462,62.8541,17623.0
2016-05-02 14:50:00,80.06,80.07,80.05,80.06,14435.0,62.8541,62.8619,62.8462,62.8541,14435.0
2016-05-02 15:00:00,80.06,80.07,80.06,80.07,14373.0,62.8541,62.8619,62.8541,62.8619,14373.0
2016-05-02 15:10:00,80.06,80.07,80.06,80.07,19486.0,62.8541,62.8619,62.8541,62.8619,19486.0
2016-05-02 15:20:00,80.06,80.07,80.06,80.07,11134.0,62.8541,62.8619,62.8541,62.8619,11134.0
2016-05-02 15:30:00,80.06,80.08,80.06,80.07,11443.0,62.8541,62.8698,62.8541,62.8619,11443.0
2016-05-02 15:40:00,80.07,80.07,80.06,80.06,10956.0,62.8619,62.8619,62.8541,62.8541,10956.0
2016-05-02 15:50:00,80.06,80.07,79.99,80.06,69897.0,62.8541,62.8619,62.7991,62.8541,69897.0
2016-05-03 09:30:00,80.13,80.18,80.1,80.12,37905.0,62.909,62.9483,62.8855,62.9012,37905.0
2016-05-03 09:40:00,80.16,80.19,80.13,80.19,19586.0,62.9326,62.9561,62.909,62.9561,19586.0
2016-05-03 09:50:00,80.19,80.2,80.18,80.2,9105.0,62.9561,62.964,62.9483,62.964,9105.0
2016-05-03 10:00:00,80.2,80.2,80.17,80.18,10108.0,62.964,62.964,62.9404,62.9483,10108.0
2016-05-03 10:10:00,80.2,80.2,80.18,80.18,2822.0,62.964,62.964,62.9483,62.9483,2822.0
2016-05-03 10:20:00,80.18,80.2,80.17,80.18,7470.0,62.9483,62.964,62.9404,62.9483,7470.0
2016-05-03 10:30:00,80.19,80.19,80.18,80.19,10447.0,62.9561,62.9561,62.9483,62.9561,10447.0
2016-05-03 10:40:00,80.19,80.2,80.18,80.18,29888.0,62.9561,62.964,62.9483,62.9483,29888.0
2016-05-03 10:50:00,80.19,80.2,80.17,80.2,41703.0,62.9561,62.964,62.9404,62.964,41703.0
2016-05-03 11:00:00,80.19,80.2,80.17,80.17,14742.0,62.9561,62.964,62.9404,62.9404,14742.0
2016-05-03 11:10:00,80.17,80.18,80.17,80.17,7151.0,62.9404,62.9483,62.9404,62.9404,7151.0
2016-05-03 11:20:00,80.17,80.18,80.17,80.18,6585.0,62.9404,62.9483,62.9404,62.9483,6585.0
2016-05-03 11:30:00,80.17,80.19,80.15,80.19,15956.0,62.9404,62.9561,62.9247,62.9561,15956.0
2016-05-03 11:40:00,80.18,80.19,80.16,80.16,8246.0,62.9483,62.9561,62.9326,62.9326,8246.0
2016-05-03 11:50:00,80.17,80.18,80.16,80.17,5256.0,62.9404,62.9483,62.9326,62.9404,5256.0
2016-05-03 12:00:00,80.17,80.17,80.16,80.17,5308.0,62.9404,62.9404,62.9326,62.9404,5308.0
2016-05-03 12:10:00,80.17,80.17,80.16,80.17,4059.0,62.9404,62.9404,62.9326,62.9404,4059.0
2016-05-03 12:20:00,80.16,80.19,80.16,80.19,27518.0,62.9326,62.9561,62.9326,62.9561,27518.0
2016-05-03 12:30:00,80.17,80.19,80.17,80.17,6898.0,62.9404,62.9561,62.9404,62.9404,6898.0
2016-05-03 12:40:00,80.17,80.19,80.16,80.17,11527.0,62.9404,62.9561,62.9326,62.9404,11527.0
2016-05-03 12:50:00,80.18,80.19,80.16,80.18,14490.0,62.9483,62.9561,62.9326,62.9483,14490.0
2016-05-03 13:00:00,80.18,80.18,80.16,80.16,2946.0,62.9483,62.9483,62.9326,62.9326,2946.0
2016-05-03 13:10:00,80.17,80.17,80.16,80.17,21314.0,62.9404,62.9404,62.9326,62.9404,21314.0
2016-05-03 13:20:00,80.16,80.2,80.16,80.17,80612.0,62.9326,62.964,62.9326,62.9404,80612.0
2016-05-03 13:30:00,80.17,80.18,80.16,80.17,9458.0,62.9404,62.9483,62.9326,62.9404,9458.0
2016-05-03 13:40:00,80.17,80.17,80.16,80.17,9046.0,62.9404,62.9404,62.9326,62.9404,9046.0
2016-05-03 13:50:00,80.17,80.17,80.16,80.17,8010.0,62.9404,62.9404,62.9326,62.9404,8010.0
2016-05-03 14:00:00,80.17,80.19,80.16,80.17,17316.0,62.9404,62.9561,62.9326,62.9404,17316.0
2016-05-03 14:10:00,80.17,80.19,80.16,80.18,14984.0,62.9404,62.9561,62.9326,62.9483,14984.0
2016-05-03 14:20:00,80.17,80.18,80.16,80.17,29900.0,62.9404,62.9483,62.9326,62.9404,29900.0
2016-05-03 14:30:00,80.17,80.18,80.16,80.17,23546.0,62.9404,62.9483,62.9326,62.9404,23546.0
2016-05-03 14:40:00,80.18,80.2,80.17,80.19,55217.0,62.9483,62.964,62.9404,62.9561,55217.0
2016-05-03 14:50:00,80.18,80.2,80.16,80.17,51850.0,62.9483,62.964,62.9326,62.9404,51850.0
2016-05-03 15:00:00,80.18,80.19,80.17,80.18,14967.0,62.9483,62.9561,62.9404,62.9483,14967.0
2016-05-03 15:10:00,80.17,80.18,80.17,80.18,7278.0,62.9404,62.9483,62.9404,62.9483,7278.0
2016-05-03 15:20:00,80.17,80.18,80.13,80.13,30225.0,62.9404,62.9483,62.909,62.909,30225.0
2016-05-03 15:30:00,80.14,80.15,80.12,80.12,37210.0,62.9169,62.9247,62.9012,62.9012,37210.0
2016-05-03 15:40:00,80.14,80.15,80.12,80.13,24605.0,62.9169,62.9247,62.9012,62.909,24605.0
2016-05-03 15:50:00,80.14,80.15,80.1,80.14,46694.0,62.9169,62.9247,62.8855,62.9169,46694.0
2016-05-04 09:30:00,80.17,80.18,80.13,80.16,11902.0,62.9404,62.9483,62.909,62.9326,11902.0
2016-05-04 09:40:00,80.17,80.18,80.14,80.18,14430.0,62.9404,62.9483,62.9169,62.9483,14430.0
2016-05-04 09:50:00,80.18,80.19,80.17,80.19,19728.0,62.9483,62.9561,62.9404,62.9561,19728.0
2016-05-04 10:00:00,80.19,80.19,80.1,80.14,31218.0,62.9561,62.9561,62.8855,62.9169,31218.0
2016-05-04 10:10:00,80.13,80.14,80.12,80.14,4719.0,62.909,62.9169,62.9012,62.9169,4719.0
2016-05-04 10:20:00,80.13,80.16,80.13,80.16,7380.0,62.909,62.9326,62.909,62.9326,7380.0
2016-05-04 10:30:00,80.15,80.16,80.11,80.13,10518.0,62.9247,62.9326,62.8933,62.909,10518.0
2016-05-04 10:40:00,80.13,80.14,80.11,80.14,17123.0,62.909,62.9169,62.8933,62.9169,17123.0
2016-05-04 10:50:00,80.13,80.13,80.11,80.12,5624.0,62.909,62.909,62.8933,62.9012,5624.0
2016-05-04 11:00:00,80.13,80.18,80.11,80.17,11115.0,62.909,62.9483,62.8933,62.9404,11115.0
2016-05-04 11:10:00,80.18,80.19,80.15,80.18,15342.0,62.9483,62.9561,62.9247,62.9483,15342.0
2016-05-04 11:20:00,80.18,80.19,80.14,80.17,10881.0,62.9483,62.9561,62.9169,62.9404,10881.0
2016-05-04 11:30:00,80.16,80.18,80.16,80.16,9358.0,62.9326,62.9483,62.9326,62.9326,9358.0
2016-05-04 11:40:00,80.17,80.17,80.15,80.17,3890.0,62.9404,62.9404,62.9247,62.9404,3890.0
2016-05-04 11:50:00,80.16,80.18,80.16,80.17,19194.0,62.9326,62.9483,62.9326,62.9404,19194.0
2016-05-04 12:00:00,80.17,80.17,80.16,80.17,1106.0,62.9404,62.9404,62.9326,62.9404,1106.0
2016-05-04 12:10:00,80.17,80.18,80.16,80.17,7576.0,62.9404,62.9483,62.9326,62.9404,7576.0
2016-05-04 12:20:00,80.16,80.17,80.15,80.16,12460.0,62.9326,62.9404,62.9247,62.9326,12460.0
2016-05-04 12:30:00,80.15,80.17,80.15,80.15,2638.0,62.9247,62.9404,62.9247,62.9247,2638.0
2016-05-04 12:40:00,80.16,80.17,80.15,80.16,12167.0,62.9326,62.9404,62.9247,62.9326,12167.0
2016-05-04 12:50:00,80.17,80.19,80.16,80.18,11044.0,62.9404,62.9561,62.9326,62.9483,11044.0
2016-05-04 13:00:00,80.18,80.19,80.17,80.18,6875.0,62.9483,62.9561,62.9404,62.9483,6875.0
2016-05-04 13:10:00,80.18,80.18,80.14,80.17,25656.0,62.9483,62.9483,62.9169,62.9404,25656.0
2016-05-04 13:20:00,80.16,80.17,80.15,80.17,3080.0,62.9326,62.9404,62.9247,62.9404,3080.0
2016-05-04 13:30:00,80.17,80.18,80.16,80.18,4145.0,62.9404,62.9483,62.9326,62.9483,4145.0
2016-05-04 13:40:00,80.17,80.18,80.16,80.16,5836.0,62.9404,62.9483,62.9326,62.9326,5836.0
2016-05-04 13:50:00,80.17,80.18,80.16,80.16,9963.0,62.9404,62.9483,62.9326,62.9326,9963.0
2016-05-04 14:00:00,80.17,80.18,80.16,80.18,8685.0,62.9404,62.9483,62.9326,62.9483,8685.0
2016-05-04 14:10:00,80.17,80.19,80.17,80.18,13282.0,62.9404,62.9561,62.9404,62.9483,13282.0
2016-05-04 14:20:00,80.18,80.18,80.15,80.17,25777.0,62.9483,62.9483,62.9247,62.9404,25777.0
2016-05-04 14:30:00,80.18,80.19,80.17,80.18,15996.0,62.9483,62.9561,62.9404,62.9483,15996.0
2016-05-04 14:40:00,80.18,80.19,80.17,80.17,14803.0,62.9483,62.9561,62.9404,62.9404,14803.0
2016-05-04 14:50:00,80.18,80.19,80.17,80.18,12125.0,62.9483,62.9561,62.9404,62.9483,12125.0
2016-05-04 15:00:00,80.18,80.19,80.17,80.19,11634.0,62.9483,62.9561,62.9404,62.9561,11634.0
2016-05-04 15:10:00,80.18,80.19,80.17,80.19,10404.0,62.9483,62.9561,62.9404,62.9561,10404.0
2016-05-04 15:20:00,80.19,80.19,80.16,80.17,17695.0,62.9561,62.9561,62.9326,62.9404,17695.0
2016-05-04 15:30:00,80.15,80.18,80.13,80.14,35404.0,62.9247,62.9483,62.909,62.9169,35404.0
2016-05-04 15:40:00,80.13,80.15,80.11,80.12,41685.0,62.909,62.9247,62.8933,62.9012,41685.0
2016-05-04 15:50:00,80.12,80.14,80.1,80.12,157723.0,62.9012,62.9169,62.8855,62.9012,157723.0
2016-05-05 09:30:00,80.13,80.15,80.12,80.13,31830.0,62.909,62.9247,62.9012,62.909,31830.0
2016-05-05 09:40:00,80.13,80.14,80.12,80.13,13720.0,62.909,62.9169,62.9012,62.909,13720.0
2016-05-05 09:50:00,80.12,80.14,80.12,80.14,6271.0,62.9012,62.9169,62.9012,62.9169,6271.0
2016-05-05 10:00:00,80.14,80.14,80.12,80.13,5225.0,62.9169,62.9169,62.9012,62.909,5225.0
2016-05-05 10:10:00,80.13,80.13,80.12,80.13,6961.0,62.909,62.909,62.9012,62.909,6961.0
2016-05-05 10:20:00,80.13,80.15,80.12,80.14,8080.0,62.909,62.9247,62.9012,62.9169,8080.0
2016-05-05 10:30:00,80.14,80.15,80.13,80.15,11865.0,62.9169,62.9247,62.909,62.9247,11865.0
2016-05-05 10:40:00,80.14,80.15,80.12,80.13,18186.0,62.9169,62.9247,62.9012,62.909,18186.0
2016-05-05 10:50:00,80.13,80.14,80.13,80.14,8957.0,62.909,62.9169,62.909,62.9169,8957.0
2016-05-05 11:00:00,80.13,80.15,80.12,80.14,6974.0,62.909,62.9247,62.9012,62.9169,6974.0
2016-05-05 11:10:00,80.14,80.15,80.13,80.15,6246.0,62.9169,62.9247,62.909,62.9247,6246.0
2016-05-05 11:20:00,80.14,80.15,80.14,80.14,3466.0,62.9169,62.9247,62.9169,62.9169,3466.0
2016-05-05 11:30:00,80.14,80.16,80.14,80.16,18384.0,62.9169,62.9326,62.9169,62.9326,18384.0
2016-05-05 11:40:00,80.15,80.16,80.14,80.16,3601.0,62.9247,62.9326,62.9169,62.9326,3601.0
2016-05-05 11:50:00,80.16,80.16,80.15,80.16,9069.0,62.9326,62.9326,62.9247,62.9326,9069.0
2016-05-05 12:00:00,80.16,80.16,80.15,80.16,8336.0,62.9326,62.9326,62.9247,62.9326,8336.0
2016-05-05 12:10:00,80.16,80.18,80.15,80.17,3571.0,62.9326,62.9483,62.9247,62.9404,3571.0
2016-05-05 12:20:00,80.16,80.18,80.16,80.18,9074.0,62.9326,62.9483,62.9326,62.9483,9074.0
2016-05-05 12:30:00,80.18,80.18,80.17,80.17,4985.0,62.9483,62.9483,62.9404,62.9404,4985.0
2016-05-05 12:40:00,80.18,80.18,80.16,80.17,3210.0,62.9483,62.9483,62.9326,62.9404,3210.0
2016-05-05 12:50:00,80.17,80.18,80.17,80.18,6021.0,62.9404,62.9483,62.9404,62.9483,6021.0
2016-05-05 13:00:00,80.18,80.18,80.17,80.18,3755.0,62.9483,62.9483,62.9404,62.9483,3755.0
2016-05-05 13:10:00,80.18,80.2,80.17,80.2,13322.0,62.9483,62.964,62.9404,62.964,13322.0
2016-05-05 13:20:00,80.2,80.2,80.19,80.19,4260.0,62.964,62.964,62.9561,62.9561,4260.0
2016-05-05 13:30:00,80.19,80.24,80.19,80.21,34791.0,62.9561,62.9954,62.9561,62.9718,34791.0
2016-05-05 13:40:00,80.22,80.23,80.19,80.21,16738.0,62.9797,62.9875,62.9561,62.9718,16738.0
2016-05-05 13:50:00,80.22,80.22,80.18,80.21,6859.0,62.9797,62.9797,62.9483,62.9718,6859.0
2016-05-05 14:00:00,80.2,80.23,80.18,80.21,12211.0,62.964,62.9875,62.9483,62.9718,12211.0
2016-05-05 14:10:00,80.23,80.23,80.21,80.22,6927.0,62.9875,62.9875,62.9718,62.9797,6927.0
2016-05-05 14:20:00,80.22,80.24,80.22,80.23,18225.0,62.9797,62.9954,62.9797,62.9875,18225.0
2016-05-05 14:30:00,80.24,80.26,80.23,80.23,22186.0,62.9954,63.0111,62.9875,62.9875,22186.0
2016-05-05 14:40:00,80.24,80.24,80.23,80.24,3425.0,62.9954,62.9954,62.9875,62.9954,3425.0
2016-05-05 14:50:00,80.23,80.24,80.23,80.23,6711.0,62.9875,62.9954,62.9875,62.9875,6711.0
2016-05-05 15:00:00,80.24,80.25,80.23,80.24,6267.0,62.9954,63.0032,62.9875,62.9954,6267.0
2016-05-05 15:10:00,80.24,80.26,80.23,80.25,11513.0,62.9954,63.0111,62.9875,63.0032,11513.0
2016-05-05 15:20:00,80.25,80.26,80.21,80.23,11868.0,63.0032,63.0111,62.9718,62.9875,11868.0
2016-05-05 15:30:00,80.23,80.27,80.2,80.2,64736.0,62.9875,63.0189,62.964,62.964,64736.0
2016-05-05 15:40:00,80.2,80.24,80.19,80.21,41241.0,62.964,62.9954,62.9561,62.9718,41241.0
2016-05-05 15:50:00,80.2,80.23,80.15,80.16,173342.0,62.964,62.9875,62.9247,62.9326,173342.0
2016-05-06 09:30:00,80.24,80.24,80.21,80.21,19618.0,62.9954,62.9954,62.9718,62.9718,19618.0
2016-05-06 09:40:00,80.23,80.24,80.21,80.22,21332.0,62.9875,62.9954,62.9718,62.9797,21332.0
2016-05-06 09:50:00,80.22,80.22,80.21,80.22,4911.0,62.9797,62.9797,62.9718,62.9797,4911.0
2016-05-06 10:00:00,80.22,80.23,80.22,80.23,8672.0,62.9797,62.9875,62.9797,62.9875,8672.0
2016-05-06 10:10:00,80.23,80.23,80.22,80.23,6069.0,62.9875,62.9875,62.9797,62.9875,6069.0
2016-05-06 10:20:00,80.23,80.28,80.22,80.28,12776.0,62.9875,63.0268,62.9797,63.0268,12776.0
2016-05-06 10:30:00,80.28,80.28,80.25,80.28,7857.0,63.0268,63.0268,63.0032,63.0268,7857.0
2016-05-06 10:40:00,80.27,80.28,80.26,80.27,10563.0,63.0189,63.0268,63.0111,63.0189,10563.0
2016-05-06 10:50:00,80.27,80.29,80.27,80.29,12645.0,63.0189,63.0346,63.0189,63.0346,12645.0
2016-05-06 11:00:00,80.28,80.29,80.27,80.28,8757.0,63.0268,63.0346,63.0189,63.0268,8757.0
2016-05-06 11:10:00,80.28,80.28,80.27,80.28,23342.0,63.0268,63.0268,63.0189,63.0268,23342.0
2016-05-06 11:20:00,80.27,80.27,80.22,80.26,11490.0,63.0189,63.0189,62.9797,63.0111,11490.0
2016-05-06 11:30:00,80.26,80.26,80.23,80.23,8080.0,63.0111,63.0111,62.9875,62.9875,8080.0
2016-05-06 11:40:00,80.24,80.25,80.23,80.24,14423.0,62.9954,63.0032,62.9875,62.9954,14423.0
2016-05-06 11:50:00,80.24,80.26,80.22,80.25,22074.0,62.9954,63.0111,62.9797,63.0032,22074.0
2016-05-06 12:00:00,80.25,80.25,80.23,80.23,4701.0,63.0032,63.0032,62.9875,62.9875,4701.0
2016-05-06 12:10:00,80.24,80.25,80.23,80.25,6936.0,62.9954,63.0032,62.9875,63.0032,6936.0
2016-05-06 12:20:00,80.25,80.25,80.19,80.23,28610.0,63.0032,63.0032,62.9561,62.9875,28610.0
2016-05-06 12:30:00,80.24,80.25,80.23,80.24,5253.0,62.9954,63.0032,62.9875,62.9954,5253.0
2016-05-06 12:40:00,80.24,80.25,80.23,80.23,6590.0,62.9954,63.0032,62.9875,62.9875,6590.0
2016-05-06 12:50:00,80.23,80.25,80.23,80.24,11083.0,62.9875,63.0032,62.9875,62.9954,11083.0
2016-05-06 13:00:00,80.24,80.26,80.23,80.26,16114.0,62.9954,63.0111,62.9875,63.0111,16114.0
2016-05-06 13:10:00,80.26,80.26,80.23,80.24,7522.0,63.0111,63.0111,62.9875,62.9954,7522.0
2016-05-06 13:20:00,80.25,80.25,80.23,80.25,5191.0,63.0032,63.0032,62.9875,63.0032,5191.0
2016-05-06 13:30:00,80.24,80.25,80.22,80.25,5961.0,62.9954,63.0032,62.9797,63.0032,5961.0
2016-05-06 13:40:00,80.24,80.24,80.2,80.21,10496.0,62.9954,62.9954,62.964,62.9718,10496.0
2016-05-06 13:50:00,80.2,80.22,80.2,80.22,12731.0,62.964,62.9797,62.964,62.9797,12731.0
2016-05-06 14:00:00,80.22,80.22,80.2,80.2,16162.0,62.9797,62.9797,62.964,62.964,16162.0
2016-05-06 14:10:00,80.19,80.23,80.18,80.2,10282.0,62.9561,62.9875,62.9483,62.964,10282.0
2016-05-06 14:20:00,80.2,80.22,80.2,80.22,10654.0,62.964,62.9797,62.964,62.9797,10654.0
2016-05-06 14:30:00,80.22,80.23,80.21,80.23,12075.0,62.9797,62.9875,62.9718,62.9875,12075.0
2016-05-06 14:40:00,80.22,80.23,80.21,80.21,8488.0,62.9797,62.9875,62.9718,62.9718,8488.0
2016-05-06 14:50:00,80.21,80.23,80.2,80.22,8295.0,62.9718,62.9875,62.964,62.9797,8295.0
2016-05-06 15:00:00,80.23,80.23,80.21,80.22,10631.0,62.9875,62.9875,62.9718,62.9797,10631.0
2016-05-06 15:10:00,80.23,80.24,80.22,80.23,13159.0,62.9875,62.9954,62.9797,62.9875,13159.0
2016-05-06 15:20:00,80.24,80.24,80.23,80.24,7372.0,62.9954,62.9954,62.9875,62.9954,7372.0
2016-05-06 15:30:00,80.24,80.24,80.23,80.23,29125.0,62.9954,62.9954,62.9875,62.9875,29125.0
2016-05-06 15:40:00,80.23,80.24,80.23,80.23,27279.0,62.9875,62.9954,62.9875,62.9875,27279.0
2016-05-06 15:50:00,80.23,80.24,80.16,80.2,141178.0,62.9875,62.9954,62.9326,62.964,141178.0
2016-05-09 09:30:00,80.27,80.28,80.25,80.27,27007.0,63.0189,63.0268,63.0032,63.0189,27007.0
2016-05-09 09:40:00,80.27,80.28,80.25,80.26,6273.0,63.0189,63.0268,63.0032,63.0111,6273.0
2016-05-09 09:50:00,80.25,80.27,80.22,80.27,2541.0,63.0032,63.0189,62.9797,63.0189,2541.0
2016-05-09 10:00:00,80.26,80.31,80.24,80.25,23333.0,63.0111,63.0503,62.9954,63.0032,23333.0
2016-05-09 10:10:00,80.25,80.26,80.24,80.24,4835.0,63.0032,63.0111,62.9954,62.9954,4835.0
2016-05-09 10:20:00,80.25,80.27,80.24,80.25,14116.0,63.0032,63.0189,62.9954,63.0032,14116.0
2016-05-09 10:30:00,80.27,80.27,80.25,80.25,8554.0,63.0189,63.0189,63.0032,63.0032,8554.0
2016-05-09 10:40:00,80.26,80.26,80.25,80.26,5187.0,63.0111,63.0111,63.0032,63.0111,5187.0
2016-05-09 10:50:00,80.25,80.26,80.25,80.26,13243.0,63.0032,63.0111,63.0032,63.0111,13243.0
2016-05-09 11:00:00,80.26,80.26,80.25,80.25,7404.0,63.0111,63.0111,63.0032,63.0032,7404.0
2016-05-09 11:10:00,80.26,80.26,80.25,80.26,10511.0,63.0111,63.0111,63.0032,63.0111,10511.0
2016-05-09 11:20:00,80.25,80.26,80.25,80.26,2158.0,63.0032,63.0111,63.0032,63.0111,2158.0
2016-05-09 11:30:00,80.26,80.27,80.25,80.26,26615.0,63.0111,63.0189,63.0032,63.0111,26615.0
2016-05-09 11:40:00,80.26,80.29,80.25,80.28,20693.0,63.0111,63.0346,63.0032,63.0268,20693.0
2016-05-09 11:50:00,80.28,80.28,80.26,80.27,3093.0,63.0268,63.0268,63.0111,63.0189,3093.0
2016-05-09 12:00:00,80.26,80.29,80.26,80.28,9948.0,63.0111,63.0346,63.0111,63.0268,9948.0
2016-05-09 12:10:00,80.28,80.29,80.27,80.28,11646.0,63.0268,63.0346,63.0189,63.0268,11646.0
2016-05-09 12:20:00,80.28,80.29,80.27,80.29,5973.0,63.0268,63.0346,63.0189,63.0346,5973.0
2016-05-09 12:30:00,80.29,80.29,80.28,80.28,8943.0,63.0346,63.0346,63.0268,63.0268,8943.0
2016-05-09 12:40:00,80.29,80.29,80.27,80.28,6461.0,63.0346,63.0346,63.0189,63.0268,6461.0
2016-05-09 12:50:00,80.28,80.29,80.27,80.28,4567.0,63.0268,63.0346,63.0189,63.0268,4567.0
2016-05-09 13:00:00,80.29,80.29,80.28,80.29,3409.0,63.0346,63.0346,63.0268,63.0346,3409.0
2016-05-09 13:10:00,80.29,80.29,80.28,80.29,4469.0,63.0346,63.0346,63.0268,63.0346,4469.0
2016-05-09 13:20:00,80.29,80.29,80.27,80.29,8810.0,63.0346,63.0346,63.0189,63.0346,8810.0
2016-05-09 13:30:00,80.28,80.28,80.27,80.27,13193.0,63.0268,63.0268,63.0189,63.0189,13193.0
2016-05-09 13:40:00,80.28,80.28,80.27,80.28,7573.0,63.0268,63.0268,63.0189,63.0268,7573.0
2016-05-09 13:50:00,80.28,80.28,80.27,80.27,15462.0,63.0268,63.0268,63.0189,63.0189,15462.0
2016-05-09 14:00:00,80.28,80.28,80.27,80.28,11514.0,63.0268,63.0268,63.0189,63.0268,11514.0
2016-05-09 14:10:00,80.28,80.28,80.26,80.27,15406.0,63.0268,63.0268,63.0111,63.0189,15406.0
2016-05-09 14:20:00,80.27,80.27,80.26,80.27,6144.0,63.0189,63.0189,63.0111,63.0189,6144.0
2016-05-09 14:30:00,80.27,80.28,80.26,80.27,16435.0,63.0189,63.0268,63.0111,63.0189,16435.0
2016-05-09 14:40:00,80.27,80.28,80.26,80.27,12338.0,63.0189,63.0268,63.0111,63.0189,12338.0
2016-05-09 14:50:00,80.27,80.28,80.26,80.27,29759.0,63.0189,63.0268,63.0111,63.0189,29759.0
2016-05-09 15:00:00,80.27,80.27,80.26,80.27,5559.0,63.0189,63.0189,63.0111,63.0189,5559.0
2016-05-09 15:10:00,80.27,80.27,80.26,80.27,15005.0,63.0189,63.0189,63.0111,63.0189,15005.0
2016-05-09 15:20:00,80.27,80.27,80.25,80.26,27341.0,63.0189,63.0189,63.0032,63.0111,27341.0
2016-05-09 15:30:00,80.26,80.26,80.24,80.24,43201.0,63.0111,63.0111,62.9954,62.9954,43201.0
2016-05-09 15:40:00,80.25,80.26,80.24,80.26,13911.0,63.0032,63.0111,62.9954,63.0111,13911.0
2016-05-09 15:50:00,80.25,80.26,80.24,80.25,32235.0,63.0032,63.0111,62.9954,63.0032,32235.0
2016-05-10 09:30:00,80.25,80.26,80.22,80.23,40645.0,63.0032,63.0111,62.9797,62.9875,40645.0
2016-05-10 09:40:00,80.23,80.26,80.22,80.25,43205.0,62.9875,63.0111,62.9797,63.0032,43205.0
2016-05-10 09:50:00,80.24,80.27,80.24,80.26,14393.0,62.9954,63.0189,62.9954,63.0111,14393.0
2016-05-10 10:00:00,80.26,80.28,80.26,80.28,14957.0,63.0111,63.0268,63.0111,63.0268,14957.0
2016-05-10 10:10:00,80.28,80.28,80.27,80.28,10311.0,63.0268,63.0268,63.0189,63.0268,10311.0
2016-05-10 10:20:00,80.28,80.28,80.26,80.28,5273.0,63.0268,63.0268,63.0111,63.0268,5273.0
2016-05-10 10:30:00,80.28,80.28,80.26,80.27,6374.0,63.0268,63.0268,63.0111,63.0189,6374.0
2016-05-10 10:40:00,80.26,80.27,80.26,80.27,3955.0,63.0111,63.0189,63.0111,63.0189,3955.0
2016-05-10 10:50:00,80.27,80.28,80.26,80.27,44182.0,63.0189,63.0268,63.0111,63.0189,44182.0
2016-05-10 11:00:00,80.27,80.28,80.24,80.24,14917.0,63.0189,63.0268,62.9954,62.9954,14917.0
2016-05-10 11:10:00,80.25,80.29,80.24,80.27,10796.0,63.0032,63.0346,62.9954,63.0189,10796.0
2016-05-10 11:20:00,80.27,80.29,80.27,80.28,12329.0,63.0189,63.0346,63.0189,63.0268,12329.0
2016-05-10 11:30:00,80.28,80.28,80.27,80.28,12867.0,63.0268,63.0268,63.0189,63.0268,12867.0
2016-05-10 11:40:00,80.28,80.28,80.27,80.28,6541.0,63.0268,63.0268,63.0189,63.0268,6541.0
2016-05-10 11:50:00,80.28,80.29,80.27,80.29,23364.0,63.0268,63.0346,63.0189,63.0346,23364.0
2016-05-10 12:00:00,80.28,80.29,80.26,80.27,12513.0,63.0268,63.0346,63.0111,63.0189,12513.0
2016-05-10 12:10:00,80.28,80.29,80.27,80.29,25293.0,63.0268,63.0346,63.0189,63.0346,25293.0
2016-05-10 12:20:00,80.29,80.3,80.28,80.29,15426.0,63.0346,63.0425,63.0268,63.0346,15426.0
2016-05-10 12:30:00,80.3,80.32,80.29,80.31,24799.0,63.0425,63.0582,63.0346,63.0503,24799.0
2016-05-10 12:40:00,80.31,80.31,80.3,80.31,15425.0,63.0503,63.0503,63.0425,63.0503,15425.0
2016-05-10 12:50:00,80.31,80.32,80.3,80.31,43310.0,63.0503,63.0582,63.0425,63.0503,43310.0
2016-05-10 13:00:00,80.31,80.32,80.3,80.32,2939.0,63.0503,63.0582,63.0425,63.0582,2939.0
2016-05-10 13:10:00,80.32,80.33,80.3,80.3,4698.0,63.0582,63.066,63.0425,63.0425,4698.0
2016-05-10 13:20:00,80.32,80.32,80.3,80.31,7662.0,63.0582,63.0582,63.0425,63.0503,7662.0
2016-05-10 13:30:00,80.31,80.32,80.3,80.32,7782.0,63.0503,63.0582,63.0425,63.0582,7782.0
2016-05-10 13:40:00,80.31,80.32,80.3,80.31,6574.0,63.0503,63.0582,63.0425,63.0503,6574.0
2016-05-10 13:50:00,80.32,80.33,80.3,80.32,5411.0,63.0582,63.066,63.0425,63.0582,5411.0
2016-05-10 14:00:00,80.33,80.33,80.3,80.31,6815.0,63.066,63.066,63.0425,63.0503,6815.0
2016-05-10 14:10:00,80.3,80.31,80.3,80.31,5648.0,63.0425,63.0503,63.0425,63.0503,5648.0
2016-05-10 14:20:00,80.3,80.33,80.3,80.33,46195.0,63.0425,63.066,63.0425,63.066,46195.0
2016-05-10 14:30:00,80.33,80.33,80.3,80.32,9775.0,63.066,63.066,63.0425,63.0582,9775.0
2016-05-10 14:40:00,80.31,80.32,80.3,80.31,6530.0,63.0503,63.0582,63.0425,63.0503,6530.0
2016-05-10 14:50:00,80.31,80.33,80.31,80.33,32037.0,63.0503,63.066,63.0503,63.066,32037.0
2016-05-10 15:00:00,80.33,80.33,80.32,80.32,5004.0,63.066,63.066,63.0582,63.0582,5004.0
2016-05-10 15:10:00,80.33,80.33,80.32,80.33,17365.0,63.066,63.066,63.0582,63.066,17365.0
2016-05-10 15:20:00,80.33,80.34,80.32,80.34,57354.0,63.066,63.0739,63.0582,63.0739,57354.0
2016-05-10 15:30:00,80.34,80.35,80.33,80.34,99599.0,63.0739,63.0818,63.066,63.0739,99599.0
2016-05-10 15:40:00,80.34,80.34,80.33,80.34,12963.0,63.0739,63.0739,63.066,63.0739,12963.0
2016-05-10 15:50:00,80.34,80.35,80.32,80.32,21184.0,63.0739,63.0818,63.0582,63.0582,21184.0
2016-05-11 09:30:00,80.28,80.32,80.25,80.29,21817.0,63.0268,63.0582,63.0032,63.0346,21817.0
2016-05-11 09:40:00,80.29,80.3,80.28,80.3,12382.0,63.0346,63.0425,63.0268,63.0425,12382.0
2016-05-11 09:50:00,80.29,80.3,80.28,80.29,10343.0,63.0346,63.0425,63.0268,63.0346,10343.0
2016-05-11 10:00:00,80.29,80.29,80.28,80.29,10559.0,63.0346,63.0346,63.0268,63.0346,10559.0
2016-05-11 10:10:00,80.29,80.32,80.28,80.3,96165.0,63.0346,63.0582,63.0268,63.0425,96165.0
2016-05-11 10:20:00,80.3,80.3,80.28,80.3,7827.0,63.0425,63.0425,63.0268,63.0425,7827.0
2016-05-11 10:30:00,80.29,80.29,80.28,80.29,15235.0,63.0346,63.0346,63.0268,63.0346,15235.0
2016-05-11 10:40:00,80.29,80.31,80.28,80.3,13918.0,63.0346,63.0503,63.0268,63.0425,13918.0
2016-05-11 10:50:00,80.3,80.3,80.28,80.29,5033.0,63.0425,63.0425,63.0268,63.0346,5033.0
2016-05-11 11:00:00,80.29,80.32,80.29,80.32,22497.0,63.0346,63.0582,63.0346,63.0582,22497.0
2016-05-11 11:10:00,80.32,80.33,80.3,80.3,5455.0,63.0582,63.066,63.0425,63.0425,5455.0
2016-05-11 11:20:00,80.3,80.33,80.29,80.32,9997.0,63.0425,63.066,63.0346,63.0582,9997.0
2016-05-11 11:30:00,80.3,80.33,80.3,80.33,16532.0,63.0425,63.066,63.0425,63.066,16532.0
2016-05-11 11:40:00,80.33,80.33,80.31,80.32,31304.0,63.066,63.066,63.0503,63.0582,31304.0
2016-05-11 11:50:00,80.33,80.35,80.31,80.34,39033.0,63.066,63.0818,63.0503,63.0739,39033.0
2016-05-11 12:00:00,80.35,80.35,80.32,80.35,35780.0,63.0818,63.0818,63.0582,63.0818,35780.0
2016-05-11 12:10:00,80.34,80.35,80.33,80.34,5241.0,63.0739,63.0818,63.066,63.0739,5241.0
2016-05-11 12:20:00,80.34,80.35,80.33,80.34,10857.0,63.0739,63.0818,63.066,63.0739,10857.0
2016-05-11 12:30:00,80.34,80.35,80.33,80.34,9585.0,63.0739,63.0818,63.066,63.0739,9585.0
2016-05-11 12:40:00,80.34,80.34,80.33,80.33,6038.0,63.0739,63.0739,63.066,63.066,6038.0
2016-05-11 12:50:00,80.34,80.35,80.33,80.33,3671.0,63.0739,63.0818,63.066,63.066,3671.0
2016-05-11 13:00:00,80.34,80.38,80.33,80.35,23519.0,63.0739,63.1053,63.066,63.0818,23519.0
2016-05-11 13:10:00,80.34,80.35,80.34,80.35,2980.0,63.0739,63.0818,63.0739,63.0818,2980.0
2016-05-11 13:20:00,80.34,80.38,80.34,80.36,16877.0,63.0739,63.1053,63.0739,63.0896,16877.0
2016-05-11 13:30:00,80.36,80.37,80.35,80.35,9248.0,63.0896,63.0975,63.0818,63.0818,9248.0
2016-05-11 13:40:00,80.35,80.37,80.35,80.36,5493.0,63.0818,63.0975,63.0818,63.0896,5493.0
2016-05-11 13:50:00,80.36,80.36,80.35,80.36,13567.0,63.0896,63.0896,63.0818,63.0896,13567.0
2016-05-11 14:00:00,80.36,80.37,80.34,80.35,17577.0,63.0896,63.0975,63.0739,63.0818,17577.0
2016-05-11 14:10:00,80.35,80.36,80.34,80.35,12586.0,63.0818,63.0896,63.0739,63.0818,12586.0
2016-05-11 14:20:00,80.36,80.36,80.34,80.34,11659.0,63.0896,63.0896,63.0739,63.0739,11659.0
2016-05-11 14:30:00,80.35,80.35,80.34,80.34,9701.0,63.0818,63.0818,63.0739,63.0739,9701.0
2016-05-11 14:40:00,80.35,80.35,80.34,80.34,15633.0,63.0818,63.0818,63.0739,63.0739,15633.0
2016-05-11 14:50:00,80.35,80.35,80.34,80.34,3454.0,63.0818,63.0818,63.0739,63.0739,3454.0
2016-05-11 15:00:00,80.34,80.35,80.33,80.34,9602.0,63.0739,63.0818,63.066,63.0739,9602.0
2016-05-11 15:10:00,80.33,80.34,80.32,80.32,10961.0,63.066,63.0739,63.0582,63.0582,10961.0
2016-05-11 15:20:00,80.33,80.33,80.28,80.29,102580.0,63.066,63.066,63.0268,63.0346,102580.0
2016-05-11 15:30:00,80.28,80.3,80.28,80.29,17409.0,63.0268,63.0425,63.0268,63.0346,17409.0
2016-05-11 15:40:00,80.29,80.3,80.28,80.28,26199.0,63.0346,63.0425,63.0268,63.0268,26199.0
2016-05-11 15:50:00,80.29,80.29,80.27,80.28,23243.0,63.0346,63.0346,63.0189,63.0268,23243.0
2016-05-12 09:30:00,80.25,80.3,80.25,80.29,274305.0,63.0032,63.0425,63.0032,63.0346,274305.0
2016-05-12 09:40:00,80.29,80.32,80.28,80.29,63795.0,63.0346,63.0582,63.0268,63.0346,63795.0
2016-05-12 09:50:00,80.29,80.32,80.28,80.31,90301.0,63.0346,63.0582,63.0268,63.0503,90301.0
2016-05-12 10:00:00,80.31,80.35,80.3,80.34,57897.0,63.0503,63.0818,63.0425,63.0739,57897.0
2016-05-12 10:10:00,80.33,80.33,80.28,80.28,8026.0,63.066,63.066,63.0268,63.0268,8026.0
2016-05-12 10:20:00,80.28,80.29,80.25,80.27,28176.0,63.0268,63.0346,63.0032,63.0189,28176.0
2016-05-12 10:30:00,80.27,80.28,80.26,80.28,21244.0,63.0189,63.0268,63.0111,63.0268,21244.0
2016-05-12 10:40:00,80.28,80.31,80.27,80.3,12700.0,63.0268,63.0503,63.0189,63.0425,12700.0
2016-05-12 10:50:00,80.3,80.3,80.28,80.28,7004.0,63.0425,63.0425,63.0268,63.0268,7004.0
2016-05-12 11:00:00,80.29,80.29,80.27,80.28,18258.0,63.0346,63.0346,63.0189,63.0268,18258.0
2016-05-12 11:10:00,80.28,80.29,80.27,80.27,14910.0,63.0268,63.0346,63.0189,63.0189,14910.0
2016-05-12 11:20:00,80.28,80.28,80.27,80.28,5621.0,63.0268,63.0268,63.0189,63.0268,5621.0
2016-05-12 11:30:00,80.27,80.3,80.27,80.3,6383.0,63.0189,63.0425,63.0189,63.0425,6383.0
2016-05-12 11:40:00,80.3,80.3,80.27,80.29,16775.0,63.0425,63.0425,63.0189,63.0346,16775.0
2016-05-12 11:50:00,80.29,80.29,80.27,80.28,7832.0,63.0346,63.0346,63.0189,63.0268,7832.0
2016-05-12 12:00:00,80.28,80.29,80.27,80.29,4952.0,63.0268,63.0346,63.0189,63.0346,4952.0
2016-05-12 12:10:00,80.28,80.29,80.27,80.28,14615.0,63.0268,63.0346,63.0189,63.0268,14615.0
2016-05-12 12:20:00,80.29,80.29,80.27,80.27,10098.0,63.0346,63.0346,63.0189,63.0189,10098.0
2016-05-12 12:30:00,80.28,80.28,80.27,80.27,26517.0,63.0268,63.0268,63.0189,63.0189,26517.0
2016-05-12 12:40:00,80.27,80.28,80.27,80.28,1619.0,63.0189,63.0268,63.0189,63.0268,1619.0
2016-05-12 12:50:00,80.28,80.28,80.27,80.27,8651.0,63.0268,63.0268,63.0189,63.0189,8651.0
2016-05-12 13:00:00,80.27,80.28,80.27,80.28,5382.0,63.0189,63.0268,63.0189,63.0268,5382.0
2016-05-12 13:10:00,80.28,80.28,80.27,80.28,12900.0,63.0268,63.0268,63.0189,63.0268,12900.0
2016-05-12 13:20:00,80.28,80.28,80.27,80.28,12796.0,63.0268,63.0268,63.0189,63.0268,12796.0
2016-05-12 13:30:00,80.28,80.28,80.27,80.28,5178.0,63.0268,63.0268,63.0189,63.0268,5178.0
2016-05-12 13:40:00,80.27,80.28,80.27,80.27,7538.0,63.0189,63.0268,63.0189,63.0189,7538.0
2016-05-12 13:50:00,80.27,80.27,80.25,80.25,7586.0,63.0189,63.0189,63.0032,63.0032,7586.0
2016-05-12 14:00:00,80.26,80.26,80.25,80.25,10799.0,63.0111,63.0111,63.0032,63.0032,10799.0
2016-05-12 14:10:00,80.25,80.25,80.24,80.25,9497.0,63.0032,63.0032,62.9954,63.0032,9497.0
2016-05-12 14:20:00,80.24,80.26,80.24,80.26,9275.0,62.9954,63.0111,62.9954,63.0111,9275.0
2016-05-12 14:30:00,80.26,80.26,80.22,80.24,32923.0,63.0111,63.0111,62.9797,62.9954,32923.0
2016-05-12 14:40:00,80.24,80.27,80.24,80.25,7512.0,62.9954,63.0189,62.9954,63.0032,7512.0
2016-05-12 14:50:00,80.24,80.24,80.23,80.24,10541.0,62.9954,62.9954,62.9875,62.9954,10541.0
2016-05-12 15:00:00,80.24,80.24,80.23,80.24,4277.0,62.9954,62.9954,62.9875,62.9954,4277.0
2016-05-12 15:10:00,80.24,80.24,80.22,80.23,34719.0,62.9954,62.9954,62.9797,62.9875,34719.0
2016-05-12 15:20:00,80.23,80.23,80.22,80.22,12041.0,62.9875,62.9875,62.9797,62.9797,12041.0
2016-05-12 15:30:00,80.23,80.23,80.22,80.22,22053.0,62.9875,62.9875,62.9797,62.9797,22053.0
2016-05-12 15:40:00,80.22,80.23,80.2,80.21,61404.0,62.9797,62.9875,62.964,62.9718,61404.0
2016-05-12 15:50:00,80.21,80.22,80.17,80.18,84398.0,62.9718,62.9797,62.9404,62.9483,84398.0
2016-05-13 09:30:00,80.23,80.23,80.19,80.21,9209.0,62.9875,62.9875,62.9561,62.9718,9209.0
2016-05-13 09:40:00,80.2,80.23,80.19,80.2,10968.0,62.964,62.9875,62.9561,62.964,10968.0
2016-05-13 09:50:00,80.21,80.22,80.19,80.19,9624.0,62.9718,62.9797,62.9561,62.9561,9624.0
2016-05-13 10:00:00,80.21,80.22,80.19,80.2,12110.0,62.9718,62.9797,62.9561,62.964,12110.0
2016-05-13 10:10:00,80.21,80.23,80.2,80.2,4659.0,62.9718,62.9875,62.964,62.964,4659.0
2016-05-13 10:20:00,80.21,80.22,80.19,80.2,17782.0,62.9718,62.9797,62.9561,62.964,17782.0
2016-05-13 10:30:00,80.2,80.23,80.19,80.2,16873.0,62.964,62.9875,62.9561,62.964,16873.0
2016-05-13 10:40:00,80.2,80.23,80.19,80.2,8014.0,62.964,62.9875,62.9561,62.964,8014.0
2016-05-13 10:50:00,80.2,80.22,80.19,80.21,12753.0,62.964,62.9797,62.9561,62.9718,12753.0
2016-05-13 11:00:00,80.21,80.22,80.19,80.2,14882.0,62.9718,62.9797,62.9561,62.964,14882.0
2016-05-13 11:10:00,80.2,80.21,80.19,80.2,24195.0,62.964,62.9718,62.9561,62.964,24195.0
2016-05-13 11:20:00,80.2,80.2,80.19,80.2,14333.0,62.964,62.964,62.9561,62.964,14333.0
2016-05-13 11:30:00,80.2,80.2,80.19,80.2,9835.0,62.964,62.964,62.9561,62.964,9835.0
2016-05-13 11:40:00,80.19,80.2,80.19,80.2,8492.0,62.9561,62.964,62.9561,62.964,8492.0
2016-05-13 11:50:00,80.2,80.2,80.19,80.2,7254.0,62.964,62.964,62.9561,62.964,7254.0
2016-05-13 12:00:00,80.2,80.21,80.19,80.2,42801.0,62.964,62.9718,62.9561,62.964,42801.0
2016-05-13 12:10:00,80.19,80.21,80.19,80.2,20366.0,62.9561,62.9718,62.9561,62.964,20366.0
2016-05-13 12:20:00,80.21,80.21,80.19,80.2,18298.0,62.9718,62.9718,62.9561,62.964,18298.0
2016-05-13 12:30:00,80.2,80.2,80.18,80.19,3265.0,62.964,62.964,62.9483,62.9561,3265.0
2016-05-13 12:40:00,80.19,80.21,80.19,80.19,12399.0,62.9561,62.9718,62.9561,62.9561,12399.0
2016-05-13 12:50:00,80.19,80.21,80.19,80.2,4757.0,62.9561,62.9718,62.9561,62.964,4757.0
2016-05-13 13:00:00,80.2,80.21,80.19,80.2,9745.0,62.964,62.9718,62.9561,62.964,9745.0
2016-05-13 13:10:00,80.2,80.22,80.19,80.21,10138.0,62.964,62.9797,62.9561,62.9718,10138.0
2016-05-13 13:20:00,80.2,80.21,80.19,80.2,7409.0,62.964,62.9718,62.9561,62.964,7409.0
2016-05-13 13:30:00,80.2,80.21,80.19,80.2,8965.0,62.964,62.9718,62.9561,62.964,8965.0
2016-05-13 13:40:00,80.2,80.21,80.19,80.2,14652.0,62.964,62.9718,62.9561,62.964,14652.0
2016-05-13 13:50:00,80.21,80.21,80.2,80.21,11391.0,62.9718,62.9718,62.964,62.9718,11391.0
2016-05-13 14:00:00,80.21,80.21,80.2,80.2,22207.0,62.9718,62.9718,62.964,62.964,22207.0
2016-05-13 14:10:00,80.2,80.21,80.2,80.21,17598.0,62.964,62.9718,62.964,62.9718,17598.0
2016-05-13 14:20:00,80.21,80.21,80.19,80.2,12146.0,62.9718,62.9718,62.9561,62.964,12146.0
2016-05-13 14:30:00,80.19,80.2,80.19,80.2,8913.0,62.9561,62.964,62.9561,62.964,8913.0
2016-05-13 14:40:00,80.19,80.2,80.19,80.2,8690.0,62.9561,62.964,62.9561,62.964,8690.0
2016-05-13 14:50:00,80.2,80.2,80.19,80.2,14170.0,62.964,62.964,62.9561,62.964,14170.0
2016-05-13 15:00:00,80.19,80.2,80.19,80.19,13902.0,62.9561,62.964,62.9561,62.9561,13902.0
2016-05-13 15:10:00,80.2,80.2,80.17,80.18,19020.0,62.964,62.964,62.9404,62.9483,19020.0
2016-05-13 15:20:00,80.18,80.2,80.18,80.19,11760.0,62.9483,62.964,62.9483,62.9561,11760.0
2016-05-13 15:30:00,80.19,80.2,80.15,80.17,30899.0,62.9561,62.964,62.9247,62.9404,30899.0
2016-05-13 15:40:00,80.17,80.2,80.17,80.19,11769.0,62.9404,62.964,62.9404,62.9561,11769.0
2016-05-13 15:50:00,80.2,80.2,80.18,80.18,21562.0,62.964,62.964,62.9483,62.9483,21562.0
2016-05-16 09:30:00,80.2,80.2,80.16,80.17,25251.0,62.964,62.964,62.9326,62.9404,25251.0
2016-05-16 09:40:00,80.18,80.2,80.17,80.19,9407.0,62.9483,62.964,62.9404,62.9561,9407.0
2016-05-16 09:50:00,80.18,80.2,80.18,80.18,4135.0,62.9483,62.964,62.9483,62.9483,4135.0
2016-05-16 10:00:00,80.2,80.2,80.18,80.18,3149.0,62.964,62.964,62.9483,62.9483,3149.0
2016-05-16 10:10:00,80.2,80.2,80.18,80.19,24176.0,62.964,62.964,62.9483,62.9561,24176.0
2016-05-16 10:20:00,80.19,80.2,80.17,80.2,14326.0,62.9561,62.964,62.9404,62.964,14326.0
2016-05-16 10:30:00,80.19,80.2,80.18,80.19,4023.0,62.9561,62.964,62.9483,62.9561,4023.0
2016-05-16 10:40:00,80.2,80.2,80.18,80.19,10634.0,62.964,62.964,62.9483,62.9561,10634.0
2016-05-16 10:50:00,80.19,80.19,80.18,80.18,4519.0,62.9561,62.9561,62.9483,62.9483,4519.0
2016-05-16 11:00:00,80.19,80.19,80.18,80.18,9333.0,62.9561,62.9561,62.9483,62.9483,9333.0
2016-05-16 11:10:00,80.18,80.19,80.18,80.18,18807.0,62.9483,62.9561,62.9483,62.9483,18807.0
2016-05-16 11:20:00,80.19,80.19,80.18,80.18,10868.0,62.9561,62.9561,62.9483,62.9483,10868.0
2016-05-16 11:30:00,80.19,80.19,80.17,80.18,14580.0,62.9561,62.9561,62.9404,62.9483,14580.0
2016-05-16 11:40:00,80.19,80.19,80.17,80.18,4841.0,62.9561,62.9561,62.9404,62.9483,4841.0
2016-05-16 11:50:00,80.18,80.19,80.17,80.18,5738.0,62.9483,62.9561,62.9404,62.9483,5738.0
2016-05-16 12:00:00,80.17,80.19,80.17,80.18,6368.0,62.9404,62.9561,62.9404,62.9483,6368.0
2016-05-16 12:10:00,80.18,80.19,80.17,80.18,11645.0,62.9483,62.9561,62.9404,62.9483,11645.0
2016-05-16 12:20:00,80.18,80.18,80.16,80.17,4882.0,62.9483,62.9483,62.9326,62.9404,4882.0
2016-05-16 12:30:00,80.17,80.18,80.16,80.17,7396.0,62.9404,62.9483,62.9326,62.9404,7396.0
2016-05-16 12:40:00,80.17,80.18,80.16,80.18,3339.0,62.9404,62.9483,62.9326,62.9483,3339.0
2016-05-16 12:50:00,80.18,80.18,80.17,80.18,4574.0,62.9483,62.9483,62.9404,62.9483,4574.0
2016-05-16 13:00:00,80.17,80.18,80.17,80.18,6054.0,62.9404,62.9483,62.9404,62.9483,6054.0
2016-05-16 13:10:00,80.18,80.18,80.17,80.18,2351.0,62.9483,62.9483,62.9404,62.9483,2351.0
2016-05-16 13:20:00,80.18,80.18,80.16,80.18,18433.0,62.9483,62.9483,62.9326,62.9483,18433.0
2016-05-16 13:30:00,80.17,80.18,80.17,80.18,7244.0,62.9404,62.9483,62.9404,62.9483,7244.0
2016-05-16 13:40:00,80.18,80.18,80.17,80.18,6210.0,62.9483,62.9483,62.9404,62.9483,6210.0
2016-05-16 13:50:00,80.18,80.18,80.17,80.18,6232.0,62.9483,62.9483,62.9404,62.9483,6232.0
2016-05-16 14:00:00,80.17,80.18,80.17,80.18,8359.0,62.9404,62.9483,62.9404,62.9483,8359.0
2016-05-16 14:10:00,80.18,80.18,80.17,80.18,14784.0,62.9483,62.9483,62.9404,62.9483,14784.0
2016-05-16 14:20:00,80.17,80.18,80.17,80.18,8083.0,62.9404,62.9483,62.9404,62.9483,8083.0
2016-05-16 14:30:00,80.17,80.18,80.17,80.17,6423.0,62.9404,62.9483,62.9404,62.9404,6423.0
2016-05-16 14:40:00,80.18,80.18,80.16,80.18,14612.0,62.9483,62.9483,62.9326,62.9483,14612.0
2016-05-16 14:50:00,80.17,80.19,80.17,80.17,7484.0,62.9404,62.9561,62.9404,62.9404,7484.0
2016-05-16 15:00:00,80.18,80.18,80.17,80.17,9017.0,62.9483,62.9483,62.9404,62.9404,9017.0
2016-05-16 15:10:00,80.17,80.18,80.17,80.17,15322.0,62.9404,62.9483,62.9404,62.9404,15322.0
2016-05-16 15:20:00,80.17,80.18,80.17,80.17,5968.0,62.9404,62.9483,62.9404,62.9404,5968.0
2016-05-16 15:30:00,80.17,80.18,80.17,80.17,10625.0,62.9404,62.9483,62.9404,62.9404,10625.0
2016-05-16 15:40:00,80.17,80.18,80.17,80.17,12979.0,62.9404,62.9483,62.9404,62.9404,12979.0
2016-05-16 15:50:00,80.18,80.18,80.17,80.17,33935.0,62.9483,62.9483,62.9404,62.9404,33935.0
2016-05-17 09:30:00,80.15,80.15,80.13,80.13,70003.0,62.9247,62.9247,62.909,62.909,70003.0
2016-05-17 09:40:00,80.13,80.14,80.13,80.14,10405.0,62.909,62.9169,62.909,62.9169,10405.0
2016-05-17 09:50:00,80.13,80.17,80.13,80.17,14289.0,62.909,62.9404,62.909,62.9404,14289.0
2016-05-17 10:00:00,80.17,80.17,80.16,80.17,10142.0,62.9404,62.9404,62.9326,62.9404,10142.0
2016-05-17 10:10:00,80.17,80.17,80.16,80.17,3385.0,62.9404,62.9404,62.9326,62.9404,3385.0
2016-05-17 10:20:00,80.17,80.17,80.16,80.16,4113.0,62.9404,62.9404,62.9326,62.9326,4113.0
2016-05-17 10:30:00,80.16,80.16,80.15,80.16,4260.0,62.9326,62.9326,62.9247,62.9326,4260.0
2016-05-17 10:40:00,80.16,80.16,80.15,80.15,5302.0,62.9326,62.9326,62.9247,62.9247,5302.0
2016-05-17 10:50:00,80.16,80.16,80.15,80.16,26457.0,62.9326,62.9326,62.9247,62.9326,26457.0
2016-05-17 11:00:00,80.16,80.16,80.15,80.15,8333.0,62.9326,62.9326,62.9247,62.9247,8333.0
2016-05-17 11:10:00,80.16,80.16,80.15,80.16,5695.0,62.9326,62.9326,62.9247,62.9326,5695.0
2016-05-17 11:20:00,80.16,80.16,80.15,80.16,6145.0,62.9326,62.9326,62.9247,62.9326,6145.0
2016-05-17 11:30:00,80.16,80.16,80.15,80.15,8091.0,62.9326,62.9326,62.9247,62.9247,8091.0
2016-05-17 11:40:00,80.15,80.16,80.15,80.16,41736.0,62.9247,62.9326,62.9247,62.9326,41736.0
2016-05-17 11:50:00,80.16,80.16,80.14,80.15,22313.0,62.9326,62.9326,62.9169,62.9247,22313.0
2016-05-17 12:00:00,80.14,80.15,80.14,80.15,4594.0,62.9169,62.9247,62.9169,62.9247,4594.0
2016-05-17 12:10:00,80.14,80.15,80.14,80.14,6061.0,62.9169,62.9247,62.9169,62.9169,6061.0
2016-05-17 12:20:00,80.14,80.15,80.14,80.14,8371.0,62.9169,62.9247,62.9169,62.9169,8371.0
2016-05-17 12:30:00,80.14,80.16,80.14,80.16,9504.0,62.9169,62.9326,62.9169,62.9326,9504.0
2016-05-17 12:40:00,80.16,80.16,80.15,80.16,13403.0,62.9326,62.9326,62.9247,62.9326,13403.0
2016-05-17 12:50:00,80.16,80.16,80.14,80.15,10867.0,62.9326,62.9326,62.9169,62.9247,10867.0
2016-05-17 13:00:00,80.15,80.16,80.13,80.15,15000.0,62.9247,62.9326,62.909,62.9247,15000.0
2016-05-17 13:10:00,80.15,80.15,80.13,80.14,7982.0,62.9247,62.9247,62.909,62.9169,7982.0
2016-05-17 13:20:00,80.13,80.15,80.13,80.14,10654.0,62.909,62.9247,62.909,62.9169,10654.0
2016-05-17 13:30:00,80.14,80.15,80.13,80.14,19682.0,62.9169,62.9247,62.909,62.9169,19682.0
2016-05-17 13:40:00,80.14,80.14,80.13,80.14,6084.0,62.9169,62.9169,62.909,62.9169,6084.0
2016-05-17 13:50:00,80.14,80.14,80.13,80.14,10743.0,62.9169,62.9169,62.909,62.9169,10743.0
2016-05-17 14:00:00,80.13,80.14,80.12,80.13,10763.0,62.909,62.9169,62.9012,62.909,10763.0
2016-05-17 14:10:00,80.13,80.13,80.12,80.12,27287.0,62.909,62.909,62.9012,62.9012,27287.0
2016-05-17 14:20:00,80.13,80.13,80.12,80.12,14190.0,62.909,62.909,62.9012,62.9012,14190.0
2016-05-17 14:30:00,80.13,80.13,80.12,80.12,9488.0,62.909,62.909,62.9012,62.9012,9488.0
2016-05-17 14:40:00,80.13,80.13,80.11,80.12,24908.0,62.909,62.909,62.8933,62.9012,24908.0
2016-05-17 14:50:00,80.12,80.12,80.11,80.12,10752.0,62.9012,62.9012,62.8933,62.9012,10752.0
2016-05-17 15:00:00,80.12,80.12,80.11,80.12,10090.0,62.9012,62.9012,62.8933,62.9012,10090.0
2016-05-17 15:10:00,80.11,80.12,80.11,80.11,19676.0,62.8933,62.9012,62.8933,62.8933,19676.0
2016-05-17 15:20:00,80.11,80.12,80.11,80.11,7079.0,62.8933,62.9012,62.8933,62.8933,7079.0
2016-05-17 15:30:00,80.12,80.12,80.11,80.11,6513.0,62.9012,62.9012,62.8933,62.8933,6513.0
2016-05-17 15:40:00,80.12,80.12,80.11,80.12,24094.0,62.9012,62.9012,62.8933,62.9012,24094.0
2016-05-17 15:50:00,80.12,80.12,80.1,80.1,29084.0,62.9012,62.9012,62.8855,62.8855,29084.0
2016-05-18 09:30:00,80.08,80.1,80.06,80.09,57219.0,62.8698,62.8855,62.8541,62.8776,57219.0
2016-05-18 09:40:00,80.08,80.1,80.06,80.06,9862.0,62.8698,62.8855,62.8541,62.8541,9862.0
2016-05-18 09:50:00,80.07,80.1,80.05,80.08,131923.0,62.8619,62.8855,62.8462,62.8698,131923.0
2016-05-18 10:00:00,80.07,80.08,80.05,80.05,4931.0,62.8619,62.8698,62.8462,62.8462,4931.0
2016-05-18 10:10:00,80.06,80.06,80.04,80.06,10964.0,62.8541,62.8541,62.8384,62.8541,10964.0
2016-05-18 10:20:00,80.05,80.07,80.05,80.06,7660.0,62.8462,62.8619,62.8462,62.8541,7660.0
2016-05-18 10:30:00,80.07,80.08,80.06,80.08,14102.0,62.8619,62.8698,62.8541,62.8698,14102.0
2016-05-18 10:40:00,80.08,80.08,80.06,80.06,6335.0,62.8698,62.8698,62.8541,62.8541,6335.0
2016-05-18 10:50:00,80.07,80.07,80.04,80.06,11497.0,62.8619,62.8619,62.8384,62.8541,11497.0
2016-05-18 11:00:00,80.06,80.09,80.06,80.07,14380.0,62.8541,62.8776,62.8541,62.8619,14380.0
2016-05-18 11:10:00,80.08,80.09,80.06,80.07,14938.0,62.8698,62.8776,62.8541,62.8619,14938.0
2016-05-18 11:20:00,80.07,80.08,80.06,80.06,5795.0,62.8619,62.8698,62.8541,62.8541,5795.0
2016-05-18 11:30:00,80.06,80.08,80.06,80.08,3999.0,62.8541,62.8698,62.8541,62.8698,3999.0
2016-05-18 11:40:00,80.06,80.08,80.05,80.05,12444.0,62.8541,62.8698,62.8462,62.8462,12444.0
2016-05-18 11:50:00,80.06,80.07,80.05,80.05,1590.0,62.8541,62.8619,62.8462,62.8462,1590.0
2016-05-18 12:00:00,80.06,80.08,80.05,80.08,11022.0,62.8541,62.8698,62.8462,62.8698,11022.0
2016-05-18 12:10:00,80.06,80.07,80.04,80.04,8292.0,62.8541,62.8619,62.8384,62.8384,8292.0
2016-05-18 12:20:00,80.05,80.06,80.04,80.05,4942.0,62.8462,62.8541,62.8384,62.8462,4942.0
2016-05-18 12:30:00,80.05,80.05,80.04,80.04,6185.0,62.8462,62.8462,62.8384,62.8384,6185.0
2016-05-18 12:40:00,80.04,80.05,80.04,80.04,5500.0,62.8384,62.8462,62.8384,62.8384,5500.0
2016-05-18 12:50:00,80.05,80.06,80.04,80.05,2439.0,62.8462,62.8541,62.8384,62.8462,2439.0
2016-05-18 13:00:00,80.06,80.07,80.04,80.05,7289.0,62.8541,62.8619,62.8384,62.8462,7289.0
2016-05-18 13:10:00,80.04,80.05,80.04,80.05,2375.0,62.8384,62.8462,62.8384,62.8462,2375.0
2016-05-18 13:20:00,80.05,80.06,80.05,80.06,5119.0,62.8462,62.8541,62.8462,62.8541,5119.0
2016-05-18 13:30:00,80.06,80.06,80.05,80.06,6002.0,62.8541,62.8541,62.8462,62.8541,6002.0
2016-05-18 13:40:00,80.05,80.07,80.05,80.07,12165.0,62.8462,62.8619,62.8462,62.8619,12165.0
2016-05-18 13:50:00,80.07,80.08,80.06,80.07,13648.0,62.8619,62.8698,62.8541,62.8619,13648.0
2016-05-18 14:00:00,80.06,80.06,80.0,80.01,41178.0,62.8541,62.8541,62.807,62.8148,41178.0
2016-05-18 14:10:00,80.02,80.02,79.95,79.96,42097.0,62.8227,62.8227,62.7677,62.7756,42097.0
2016-05-18 14:20:00,79.95,79.97,79.92,79.92,34354.0,62.7677,62.7834,62.7442,62.7442,34354.0
2016-05-18 14:30:00,79.92,79.93,79.91,79.92,34144.0,62.7442,62.752,62.7363,62.7442,34144.0
2016-05-18 14:40:00,79.92,79.92,79.91,79.91,9821.0,62.7442,62.7442,62.7363,62.7363,9821.0
2016-05-18 14:50:00,79.92,79.92,79.91,79.91,24999.0,62.7442,62.7442,62.7363,62.7363,24999.0
2016-05-18 15:00:00,79.92,79.93,79.91,79.92,34221.0,62.7442,62.752,62.7363,62.7442,34221.0
2016-05-18 15:10:00,79.92,79.93,79.91,79.93,18517.0,62.7442,62.752,62.7363,62.752,18517.0
2016-05-18 15:20:00,79.92,79.93,79.92,79.93,21542.0,62.7442,62.752,62.7442,62.752,21542.0
2016-05-18 15:30:00,79.92,79.93,79.91,79.92,15312.0,62.7442,62.752,62.7363,62.7442,15312.0
2016-05-18 15:40:00,79.92,79.96,79.91,79.95,13369.0,62.7442,62.7756,62.7363,62.7677,13369.0
2016-05-18 15:50:00,79.95,79.96,79.91,79.91,22522.0,62.7677,62.7756,62.7363,62.7363,22522.0
2016-05-19 09:30:00,79.96,79.99,79.9,79.98,29261.0,62.7756,62.7991,62.7285,62.7913,29261.0
2016-05-19 09:40:00,79.98,79.99,79.96,79.99,5929.0,62.7913,62.7991,62.7756,62.7991,5929.0
2016-05-19 09:50:00,79.99,79.99,79.96,79.97,14961.0,62.7991,62.7991,62.7756,62.7834,14961.0
2016-05-19 10:00:00,79.97,79.98,79.96,79.98,4056.0,62.7834,62.7913,62.7756,62.7913,4056.0
2016-05-19 10:10:00,79.98,79.98,79.93,79.97,103329.0,62.7913,62.7913,62.752,62.7834,103329.0
2016-05-19 10:20:00,79.96,79.97,79.96,79.96,8262.0,62.7756,62.7834,62.7756,62.7756,8262.0
2016-05-19 10:30:00,79.97,79.97,79.96,79.97,8334.0,62.7834,62.7834,62.7756,62.7834,8334.0
2016-05-19 10:40:00,79.96,79.97,79.96,79.97,9376.0,62.7756,62.7834,62.7756,62.7834,9376.0
2016-05-19 10:50:00,79.96,79.96,79.93,79.94,10620.0,62.7756,62.7756,62.752,62.7599,10620.0
2016-05-19 11:00:00,79.94,79.94,79.93,79.94,18516.0,62.7599,62.7599,62.752,62.7599,18516.0
2016-05-19 11:10:00,79.93,79.94,79.93,79.94,9562.0,62.752,62.7599,62.752,62.7599,9562.0
2016-05-19 11:20:00,79.94,79.94,79.93,79.93,9429.0,62.7599,62.7599,62.752,62.752,9429.0
2016-05-19 11:30:00,79.93,79.94,79.93,79.93,21994.0,62.752,62.7599,62.752,62.752,21994.0
2016-05-19 11:40:00,79.94,79.94,79.93,79.94,6707.0,62.7599,62.7599,62.752,62.7599,6707.0
2016-05-19 11:50:00,79.93,79.94,79.89,79.92,31799.0,62.752,62.7599,62.7206,62.7442,31799.0
2016-05-19 12:00:00,79.93,79.94,79.91,79.91,6759.0,62.752,62.7599,62.7363,62.7363,6759.0
2016-05-19 12:10:00,79.91,79.92,79.87,79.9,16963.0,62.7363,62.7442,62.7049,62.7285,16963.0
2016-05-19 12:20:00,79.9,79.91,79.89,79.91,3697.0,62.7285,62.7363,62.7206,62.7363,3697.0
2016-05-19 12:30:00,79.9,79.93,79.89,79.92,5278.0,62.7285,62.752,62.7206,62.7442,5278.0
2016-05-19 12:40:00,79.93,79.93,79.91,79.93,5009.0,62.752,62.752,62.7363,62.752,5009.0
2016-05-19 12:50:00,79.92,79.94,79.91,79.91,6040.0,62.7442,62.7599,62.7363,62.7363,6040.0
2016-05-19 13:00:00,79.91,79.93,79.9,79.91,9742.0,62.7363,62.752,62.7285,62.7363,9742.0
2016-05-19 13:10:00,79.91,79.92,79.9,79.9,11431.0,62.7363,62.7442,62.7285,62.7285,11431.0
2016-05-19 13:20:00,79.91,79.91,79.9,79.91,7380.0,62.7363,62.7363,62.7285,62.7363,7380.0
2016-05-19 13:30:00,79.91,79.91,79.9,79.91,10077.0,62.7363,62.7363,62.7285,62.7363,10077.0
2016-05-19 13:40:00,79.9,79.93,79.89,79.89,11205.0,62.7285,62.752,62.7206,62.7206,11205.0
2016-05-19 13:50:00,79.91,79.95,79.89,79.93,40145.0,62.7363,62.7677,62.7206,62.752,40145.0
2016-05-19 14:00:00,79.93,79.93,79.9,79.92,33285.0,62.752,62.752,62.7285,62.7442,33285.0
2016-05-19 14:10:00,79.92,79.93,79.91,79.92,19042.0,62.7442,62.752,62.7363,62.7442,19042.0
2016-05-19 14:20:00,79.92,79.93,79.91,79.93,18473.0,62.7442,62.752,62.7363,62.752,18473.0
2016-05-19 14:30:00,79.93,79.94,79.92,79.93,12937.0,62.752,62.7599,62.7442,62.752,12937.0
2016-05-19 14:40:00,79.93,79.94,79.92,79.94,11400.0,62.752,62.7599,62.7442,62.7599,11400.0
2016-05-19 14:50:00,79.94,79.95,79.93,79.94,25051.0,62.7599,62.7677,62.752,62.7599,25051.0
2016-05-19 15:00:00,79.94,79.96,79.94,79.95,5721.0,62.7599,62.7756,62.7599,62.7677,5721.0
2016-05-19 15:10:00,79.95,79.96,79.91,79.94,23290.0,62.7677,62.7756,62.7363,62.7599,23290.0
2016-05-19 15:20:00,79.95,79.95,79.94,79.95,33351.0,62.7677,62.7677,62.7599,62.7677,33351.0
2016-05-19 15:30:00,79.95,79.96,79.92,79.96,30772.0,62.7677,62.7756,62.7442,62.7756,30772.0
2016-05-19 15:40:00,79.96,79.96,79.94,79.95,37854.0,62.7756,62.7756,62.7599,62.7677,37854.0
2016-05-19 15:50:00,79.94,79.97,79.93,79.97,37192.0,62.7599,62.7834,62.752,62.7834,37192.0
2016-05-20 09:30:00,80.01,80.01,79.9,79.92,24817.0,62.8148,62.8148,62.7285,62.7442,24817.0
2016-05-20 09:40:00,79.94,79.96,79.91,79.94,3732.0,62.7599,62.7756,62.7363,62.7599,3732.0
2016-05-20 09:50:00,79.95,79.95,79.93,79.93,4298.0,62.7677,62.7677,62.752,62.752,4298.0
2016-05-20 10:00:00,79.94,79.96,79.94,79.95,24564.0,62.7599,62.7756,62.7599,62.7677,24564.0
2016-05-20 10:10:00,79.94,79.96,79.94,79.96,10412.0,62.7599,62.7756,62.7599,62.7756,10412.0
2016-05-20 10:20:00,79.95,79.97,79.95,79.97,19828.0,62.7677,62.7834,62.7677,62.7834,19828.0
2016-05-20 10:30:00,79.96,79.98,79.95,79.97,6817.0,62.7756,62.7913,62.7677,62.7834,6817.0
2016-05-20 10:40:00,79.97,79.98,79.96,79.98,8724.0,62.7834,62.7913,62.7756,62.7913,8724.0
2016-05-20 10:50:00,79.97,79.98,79.95,79.97,204028.0,62.7834,62.7913,62.7677,62.7834,204028.0
2016-05-20 11:00:00,79.97,79.98,79.96,79.97,7702.0,62.7834,62.7913,62.7756,62.7834,7702.0
2016-05-20 11:10:00,79.98,79.98,79.97,79.97,10509.0,62.7913,62.7913,62.7834,62.7834,10509.0
2016-05-20 11:20:00,79.98,79.98,79.97,79.97,2725.0,62.7913,62.7913,62.7834,62.7834,2725.0
2016-05-20 11:30:00,79.96,79.98,79.96,79.96,20272.0,62.7756,62.7913,62.7756,62.7756,20272.0
2016-05-20 11:40:00,79.96,79.98,79.95,79.97,24006.0,62.7756,62.7913,62.7677,62.7834,24006.0
2016-05-20 11:50:00,79.97,79.98,79.96,79.97,5539.0,62.7834,62.7913,62.7756,62.7834,5539.0
2016-05-20 12:00:00,79.97,79.98,79.96,79.96,1495.0,62.7834,62.7913,62.7756,62.7756,1495.0
2016-05-20 12:10:00,79.96,79.98,79.96,79.97,36938.0,62.7756,62.7913,62.7756,62.7834,36938.0
2016-05-20 12:20:00,79.97,80.07,79.96,79.96,101673.0,62.7834,62.8619,62.7756,62.7756,101673.0
2016-05-20 12:30:00,79.97,79.98,79.97,79.97,15091.0,62.7834,62.7913,62.7834,62.7834,15091.0
2016-05-20 12:40:00,79.98,79.98,79.97,79.97,2315.0,62.7913,62.7913,62.7834,62.7834,2315.0
2016-05-20 12:50:00,79.98,79.99,79.96,79.98,10258.0,62.7913,62.7991,62.7756,62.7913,10258.0
2016-05-20 13:00:00,79.97,80.0,79.96,79.97,8500.0,62.7834,62.807,62.7756,62.7834,8500.0
2016-05-20 13:10:00,79.98,79.98,79.96,79.97,2275.0,62.7913,62.7913,62.7756,62.7834,2275.0
2016-05-20 13:20:00,79.96,79.98,79.96,79.98,6017.0,62.7756,62.7913,62.7756,62.7913,6017.0
2016-05-20 13:30:00,79.98,79.98,79.97,79.98,9481.0,62.7913,62.7913,62.7834,62.7913,9481.0
2016-05-20 13:40:00,79.98,79.98,79.97,79.98,2875.0,62.7913,62.7913,62.7834,62.7913,2875.0
2016-05-20 13:50:00,79.97,79.99,79.97,79.99,46793.0,62.7834,62.7991,62.7834,62.7991,46793.0
2016-05-20 14:00:00,79.99,80.0,79.97,79.99,7030.0,62.7991,62.807,62.7834,62.7991,7030.0
2016-05-20 14:10:00,79.98,80.0,79.98,79.99,10042.0,62.7913,62.807,62.7913,62.7991,10042.0
2016-05-20 14:20:00,79.98,80.0,79.98,79.99,12480.0,62.7913,62.807,62.7913,62.7991,12480.0
2016-05-20 14:30:00,79.98,80.0,79.98,79.99,7183.0,62.7913,62.807,62.7913,62.7991,7183.0
2016-05-20 14:40:00,79.99,79.99,79.98,79.98,8580.0,62.7991,62.7991,62.7913,62.7913,8580.0
2016-05-20 14:50:00,79.99,80.0,79.98,79.99,17444.0,62.7991,62.807,62.7913,62.7991,17444.0
2016-05-20 15:00:00,79.99,80.0,79.98,79.99,21624.0,62.7991,62.807,62.7913,62.7991,21624.0
2016-05-20 15:10:00,79.99,80.0,79.97,79.98,8035.0,62.7991,62.807,62.7834,62.7913,8035.0
2016-05-20 15:20:00,79.98,80.0,79.97,79.99,13832.0,62.7913,62.807,62.7834,62.7991,13832.0
2016-05-20 15:30:00,79.98,80.0,79.97,79.99,31491.0,62.7913,62.807,62.7834,62.7991,31491.0
2016-05-20 15:40:00,79.99,80.01,79.98,79.99,34175.0,62.7991,62.8148,62.7913,62.7991,34175.0
2016-05-20 15:50:00,79.99,80.0,79.97,79.98,122842.0,62.7991,62.807,62.7834,62.7913,122842.0
2016-05-23 09:30:00,80.01,80.04,80.0,80.01,53736.0,62.8148,62.8384,62.807,62.8148,53736.0
2016-05-23 09:40:00,80.0,80.03,79.99,80.02,7443.0,62.807,62.8305,62.7991,62.8227,7443.0
2016-05-23 09:50:00,80.01,80.02,80.0,80.02,12462.0,62.8148,62.8227,62.807,62.8227,12462.0
2016-05-23 10:00:00,80.02,80.04,80.01,80.02,85914.0,62.8227,62.8384,62.8148,62.8227,85914.0
2016-05-23 10:10:00,80.01,80.01,79.96,79.98,26149.0,62.8148,62.8148,62.7756,62.7913,26149.0
2016-05-23 10:20:00,80.0,80.01,79.98,79.99,3709.0,62.807,62.8148,62.7913,62.7991,3709.0
2016-05-23 10:30:00,80.0,80.02,79.98,80.01,7908.0,62.807,62.8227,62.7913,62.8148,7908.0
2016-05-23 10:40:00,80.0,80.01,79.97,79.98,9237.0,62.807,62.8148,62.7834,62.7913,9237.0
2016-05-23 10:50:00,80.0,80.0,79.98,79.99,10907.0,62.807,62.807,62.7913,62.7991,10907.0
2016-05-23 11:00:00,79.99,80.01,79.98,80.01,9259.0,62.7991,62.8148,62.7913,62.8148,9259.0
2016-05-23 11:10:00,80.01,80.01,79.98,79.99,8381.0,62.8148,62.8148,62.7913,62.7991,8381.0
2016-05-23 11:20:00,79.99,80.0,79.97,79.97,4390.0,62.7991,62.807,62.7834,62.7834,4390.0
2016-05-23 11:30:00,79.99,79.99,79.97,79.98,4506.0,62.7991,62.7991,62.7834,62.7913,4506.0
2016-05-23 11:40:00,79.98,79.98,79.97,79.98,6609.0,62.7913,62.7913,62.7834,62.7913,6609.0
2016-05-23 11:50:00,79.98,79.98,79.96,79.97,9636.0,62.7913,62.7913,62.7756,62.7834,9636.0
2016-05-23 12:00:00,79.96,79.97,79.96,79.97,14978.0,62.7756,62.7834,62.7756,62.7834,14978.0
2016-05-23 12:10:00,79.96,79.97,79.96,79.96,3452.0,62.7756,62.7834,62.7756,62.7756,3452.0
2016-05-23 12:20:00,79.96,79.98,79.95,79.98,25819.0,62.7756,62.7913,62.7677,62.7913,25819.0
2016-05-23 12:30:00,79.96,79.97,79.95,79.95,79388.0,62.7756,62.7834,62.7677,62.7677,79388.0
2016-05-23 12:40:00,79.95,79.97,79.95,79.95,9783.0,62.7677,62.7834,62.7677,62.7677,9783.0
2016-05-23 12:50:00,79.96,79.96,79.95,79.95,12022.0,62.7756,62.7756,62.7677,62.7677,12022.0
2016-05-23 13:00:00,79.96,79.96,79.94,79.96,20049.0,62.7756,62.7756,62.7599,62.7756,20049.0
2016-05-23 13:10:00,79.95,79.96,79.95,79.96,22231.0,62.7677,62.7756,62.7677,62.7756,22231.0
2016-05-23 13:20:00,79.96,79.97,79.95,79.96,29758.0,62.7756,62.7834,62.7677,62.7756,29758.0
2016-05-23 13:30:00,79.96,79.99,79.96,79.98,7332.0,62.7756,62.7991,62.7756,62.7913,7332.0
2016-05-23 13:40:00,79.98,80.0,79.96,79.98,35683.0,62.7913,62.807,62.7756,62.7913,35683.0
2016-05-23 13:50:00,79.98,79.98,79.97,79.98,3057.0,62.7913,62.7913,62.7834,62.7913,3057.0
2016-05-23 14:00:00,79.97,79.99,79.97,79.98,23886.0,62.7834,62.7991,62.7834,62.7913,23886.0
2016-05-23 14:10:00,79.98,79.98,79.96,79.96,29122.0,62.7913,62.7913,62.7756,62.7756,29122.0
2016-05-23 14:20:00,79.97,79.98,79.96,79.96,60604.0,62.7834,62.7913,62.7756,62.7756,60604.0
2016-05-23 14:30:00,79.97,79.99,79.96,79.98,36843.0,62.7834,62.7991,62.7756,62.7913,36843.0
2016-05-23 14:40:00,79.98,80.0,79.97,79.98,34875.0,62.7913,62.807,62.7834,62.7913,34875.0
2016-05-23 14:50:00,79.97,80.01,79.95,79.98,68603.0,62.7834,62.8148,62.7677,62.7913,68603.0
2016-05-23 15:00:00,79.98,79.98,79.97,79.98,8759.0,62.7913,62.7913,62.7834,62.7913,8759.0
2016-05-23 15:10:00,79.98,79.99,79.96,79.96,24926.0,62.7913,62.7991,62.7756,62.7756,24926.0
2016-05-23 15:20:00,79.97,79.99,79.96,79.98,32350.0,62.7834,62.7991,62.7756,62.7913,32350.0
2016-05-23 15:30:00,79.98,79.99,79.97,79.98,36435.0,62.7913,62.7991,62.7834,62.7913,36435.0
2016-05-23 15:40:00,79.99,79.99,79.97,79.98,9526.0,62.7991,62.7991,62.7834,62.7913,9526.0
2016-05-23 15:50:00,79.98,79.99,79.97,79.98,51264.0,62.7913,62.7991,62.7834,62.7913,51264.0
2016-05-24 09:30:00,80.01,80.01,79.99,80.0,31430.0,62.8148,62.8148,62.7991,62.807,31430.0
2016-05-24 09:40:00,80.0,80.0,79.94,79.97,16623.0,62.807,62.807,62.7599,62.7834,16623.0
2016-05-24 09:50:00,79.97,79.98,79.96,79.96,8927.0,62.7834,62.7913,62.7756,62.7756,8927.0
2016-05-24 10:00:00,79.96,79.97,79.96,79.97,2998.0,62.7756,62.7834,62.7756,62.7834,2998.0
2016-05-24 10:10:00,79.97,79.97,79.96,79.96,23885.0,62.7834,62.7834,62.7756,62.7756,23885.0
2016-05-24 10:20:00,79.96,79.98,79.95,79.96,6753.0,62.7756,62.7913,62.7677,62.7756,6753.0
2016-05-24 10:30:00,79.97,79.98,79.95,79.95,13340.0,62.7834,62.7913,62.7677,62.7677,13340.0
2016-05-24 10:40:00,79.96,79.96,79.95,79.95,5334.0,62.7756,62.7756,62.7677,62.7677,5334.0
2016-05-24 10:50:00,79.95,79.97,79.95,79.95,18713.0,62.7677,62.7834,62.7677,62.7677,18713.0
2016-05-24 11:00:00,79.95,79.97,79.95,79.95,77892.0,62.7677,62.7834,62.7677,62.7677,77892.0
2016-05-24 11:10:00,79.96,79.96,79.95,79.96,4098.0,62.7756,62.7756,62.7677,62.7756,4098.0
2016-05-24 11:20:00,79.95,79.96,79.95,79.95,14584.0,62.7677,62.7756,62.7677,62.7677,14584.0
2016-05-24 11:30:00,79.95,79.96,79.95,79.96,34209.0,62.7677,62.7756,62.7677,62.7756,34209.0
2016-05-24 11:40:00,79.95,79.96,79.95,79.96,8783.0,62.7677,62.7756,62.7677,62.7756,8783.0
2016-05-24 11:50:00,79.96,79.96,79.95,79.96,6709.0,62.7756,62.7756,62.7677,62.7756,6709.0
2016-05-24 12:00:00,79.95,79.96,79.94,79.94,79128.0,62.7677,62.7756,62.7599,62.7599,79128.0
2016-05-24 12:10:00,79.95,79.95,79.94,79.94,9603.0,62.7677,62.7677,62.7599,62.7599,9603.0
2016-05-24 12:20:00,79.94,79.95,79.94,79.95,4711.0,62.7599,62.7677,62.7599,62.7677,4711.0
2016-05-24 12:30:00,79.94,79.95,79.94,79.94,3596.0,62.7599,62.7677,62.7599,62.7599,3596.0
2016-05-24 12:40:00,79.94,79.95,79.94,79.95,5607.0,62.7599,62.7677,62.7599,62.7677,5607.0
2016-05-24 12:50:00,79.94,79.96,79.94,79.95,16085.0,62.7599,62.7756,62.7599,62.7677,16085.0
2016-05-24 13:00:00,79.94,79.95,79.94,79.94,7415.0,62.7599,62.7677,62.7599,62.7599,7415.0
2016-05-24 13:10:00,79.95,79.96,79.94,79.96,25774.0,62.7677,62.7756,62.7599,62.7756,25774.0
2016-05-24 13:20:00,79.96,79.99,79.95,79.96,32587.0,62.7756,62.7991,62.7677,62.7756,32587.0
2016-05-24 13:30:00,79.95,79.97,79.95,79.96,7995.0,62.7677,62.7834,62.7677,62.7756,7995.0
2016-05-24 13:40:00,79.96,79.96,79.95,79.95,9037.0,62.7756,62.7756,62.7677,62.7677,9037.0
2016-05-24 13:50:00,79.95,79.96,79.95,79.95,14868.0,62.7677,62.7756,62.7677,62.7677,14868.0
2016-05-24 14:00:00,79.95,79.96,79.95,79.95,31830.0,62.7677,62.7756,62.7677,62.7677,31830.0
2016-05-24 14:10:00,79.96,79.98,79.95,79.96,48989.0,62.7756,62.7913,62.7677,62.7756,48989.0
2016-05-24 14:20:00,79.97,79.97,79.96,79.97,6571.0,62.7834,62.7834,62.7756,62.7834,6571.0
2016-05-24 14:30:00,79.96,79.97,79.96,79.96,9750.0,62.7756,62.7834,62.7756,62.7756,9750.0
2016-05-24 14:40:00,79.96,79.97,79.96,79.97,5628.0,62.7756,62.7834,62.7756,62.7834,5628.0
2016-05-24 14:50:00,79.96,79.97,79.95,79.95,11488.0,62.7756,62.7834,62.7677,62.7677,11488.0
2016-05-24 15:00:00,79.95,79.96,79.95,79.95,17491.0,62.7677,62.7756,62.7677,62.7677,17491.0
2016-05-24 15:10:00,79.96,79.96,79.93,79.95,43718.0,62.7756,62.7756,62.752,62.7677,43718.0
2016-05-24 15:20:00,79.96,79.97,79.95,79.95,65937.0,62.7756,62.7834,62.7677,62.7677,65937.0
2016-05-24 15:30:00,79.96,79.96,79.95,79.95,21461.0,62.7756,62.7756,62.7677,62.7677,21461.0
2016-05-24 15:40:00,79.96,79.96,79.94,79.94,45429.0,62.7756,62.7756,62.7599,62.7599,45429.0
2016-05-24 15:50:00,79.95,79.96,79.94,79.95,41623.0,62.7677,62.7756,62.7599,62.7677,41623.0
2016-05-25 09:30:00,80.0,80.04,79.95,79.96,142564.0,62.807,62.8384,62.7677,62.7756,142564.0
2016-05-25 09:40:00,79.96,80.01,79.95,79.99,111939.0,62.7756,62.8148,62.7677,62.7991,111939.0
2016-05-25 09:50:00,79.99,80.01,79.97,79.98,4815.0,62.7991,62.8148,62.7834,62.7913,4815.0
2016-05-25 10:00:00,80.0,80.0,79.96,79.97,12118.0,62.807,62.807,62.7756,62.7834,12118.0
2016-05-25 10:10:00,79.97,79.99,79.95,79.95,13098.0,62.7834,62.7991,62.7677,62.7677,13098.0
2016-05-25 10:20:00,79.96,79.97,79.95,79.96,12439.0,62.7756,62.7834,62.7677,62.7756,12439.0
2016-05-25 10:30:00,79.95,79.98,79.95,79.96,10708.0,62.7677,62.7913,62.7677,62.7756,10708.0
2016-05-25 10:40:00,79.97,79.97,79.96,79.97,9118.0,62.7834,62.7834,62.7756,62.7834,9118.0
2016-05-25 10:50:00,79.96,79.97,79.96,79.97,15299.0,62.7756,62.7834,62.7756,62.7834,15299.0
2016-05-25 11:00:00,79.96,79.97,79.96,79.97,9478.0,62.7756,62.7834,62.7756,62.7834,9478.0
2016-05-25 11:10:00,79.96,79.98,79.96,79.97,14598.0,62.7756,62.7913,62.7756,62.7834,14598.0
2016-05-25 11:20:00,79.96,79.97,79.95,79.95,8420.0,62.7756,62.7834,62.7677,62.7677,8420.0
2016-05-25 11:30:00,79.96,79.96,79.95,79.95,10296.0,62.7756,62.7756,62.7677,62.7677,10296.0
2016-05-25 11:40:00,79.94,79.95,79.94,79.95,6476.0,62.7599,62.7677,62.7599,62.7677,6476.0
2016-05-25 11:50:00,79.95,79.95,79.94,79.94,12145.0,62.7677,62.7677,62.7599,62.7599,12145.0
2016-05-25 12:00:00,79.94,79.95,79.94,79.95,8169.0,62.7599,62.7677,62.7599,62.7677,8169.0
2016-05-25 12:10:00,79.94,79.95,79.94,79.95,5646.0,62.7599,62.7677,62.7599,62.7677,5646.0
2016-05-25 12:20:00,79.95,79.95,79.94,79.94,7959.0,62.7677,62.7677,62.7599,62.7599,7959.0
2016-05-25 12:30:00,79.94,79.97,79.94,79.95,28988.0,62.7599,62.7834,62.7599,62.7677,28988.0
2016-05-25 12:40:00,79.95,79.96,79.94,79.96,11217.0,62.7677,62.7756,62.7599,62.7756,11217.0
2016-05-25 12:50:00,79.94,79.98,79.94,79.95,70665.0,62.7599,62.7913,62.7599,62.7677,70665.0
2016-05-25 13:00:00,79.96,79.98,79.94,79.97,25686.0,62.7756,62.7913,62.7599,62.7834,25686.0
2016-05-25 13:10:00,79.95,79.98,79.94,79.97,8118.0,62.7677,62.7913,62.7599,62.7834,8118.0
2016-05-25 13:20:00,79.97,79.98,79.95,79.97,18287.0,62.7834,62.7913,62.7677,62.7834,18287.0
2016-05-25 13:30:00,79.97,79.99,79.95,79.96,36219.0,62.7834,62.7991,62.7677,62.7756,36219.0
2016-05-25 13:40:00,79.96,79.98,79.95,79.96,27832.0,62.7756,62.7913,62.7677,62.7756,27832.0
2016-05-25 13:50:00,79.97,79.98,79.96,79.97,7323.0,62.7834,62.7913,62.7756,62.7834,7323.0
2016-05-25 14:00:00,79.97,79.99,79.96,79.99,9219.0,62.7834,62.7991,62.7756,62.7991,9219.0
2016-05-25 14:10:00,79.97,79.99,79.96,79.98,11376.0,62.7834,62.7991,62.7756,62.7913,11376.0
2016-05-25 14:20:00,79.97,79.98,79.96,79.97,8554.0,62.7834,62.7913,62.7756,62.7834,8554.0
2016-05-25 14:30:00,79.97,79.98,79.96,79.98,6984.0,62.7834,62.7913,62.7756,62.7913,6984.0
2016-05-25 14:40:00,79.98,79.98,79.95,79.95,226342.0,62.7913,62.7913,62.7677,62.7677,226342.0
2016-05-25 14:50:00,79.97,79.99,79.96,79.96,47544.0,62.7834,62.7991,62.7756,62.7756,47544.0
2016-05-25 15:00:00,79.96,79.98,79.95,79.96,14706.0,62.7756,62.7913,62.7677,62.7756,14706.0
2016-05-25 15:10:00,79.95,79.96,79.94,79.94,7871.0,62.7677,62.7756,62.7599,62.7599,7871.0
2016-05-25 15:20:00,79.95,79.95,79.92,79.92,9496.0,62.7677,62.7677,62.7442,62.7442,9496.0
2016-05-25 15:30:00,79.93,79.94,79.93,79.94,47118.0,62.752,62.7599,62.752,62.7599,47118.0
2016-05-25 15:40:00,79.94,79.94,79.92,79.92,16553.0,62.7599,62.7599,62.7442,62.7442,16553.0
2016-05-25 15:50:00,79.93,79.93,79.91,79.93,31379.0,62.752,62.752,62.7363,62.752,31379.0
2016-05-26 09:30:00,79.96,79.99,79.96,79.98,20767.0,62.7756,62.7991,62.7756,62.7913,20767.0
2016-05-26 09:40:00,79.98,79.99,79.96,79.97,6883.0,62.7913,62.7991,62.7756,62.7834,6883.0
2016-05-26 09:50:00,79.97,79.98,79.96,79.97,12057.0,62.7834,62.7913,62.7756,62.7834,12057.0
2016-05-26 10:00:00,79.98,80.0,79.97,79.99,6448.0,62.7913,62.807,62.7834,62.7991,6448.0
2016-05-26 10:10:00,80.0,80.0,79.98,79.99,4596.0,62.807,62.807,62.7913,62.7991,4596.0
2016-05-26 10:20:00,79.99,80.0,79.98,79.99,7317.0,62.7991,62.807,62.7913,62.7991,7317.0
2016-05-26 10:30:00,79.98,80.0,79.97,79.98,2612.0,62.7913,62.807,62.7834,62.7913,2612.0
2016-05-26 10:40:00,79.99,80.0,79.98,80.0,13883.0,62.7991,62.807,62.7913,62.807,13883.0
2016-05-26 10:50:00,80.0,80.0,79.98,79.99,7479.0,62.807,62.807,62.7913,62.7991,7479.0
2016-05-26 11:00:00,79.99,80.03,79.99,80.0,12156.0,62.7991,62.8305,62.7991,62.807,12156.0
2016-05-26 11:10:00,80.02,80.02,80.0,80.02,9096.0,62.8227,62.8227,62.807,62.8227,9096.0
2016-05-26 11:20:00,80.02,80.03,80.01,80.02,8714.0,62.8227,62.8305,62.8148,62.8227,8714.0
2016-05-26 11:30:00,80.02,80.04,80.01,80.01,15148.0,62.8227,62.8384,62.8148,62.8148,15148.0
2016-05-26 11:40:00,80.01,80.02,80.0,80.0,12704.0,62.8148,62.8227,62.807,62.807,12704.0
2016-05-26 11:50:00,80.0,80.01,80.0,80.0,15361.0,62.807,62.8148,62.807,62.807,15361.0
2016-05-26 12:00:00,80.01,80.01,80.0,80.0,3064.0,62.8148,62.8148,62.807,62.807,3064.0
2016-05-26 12:10:00,80.0,80.02,80.0,80.01,11634.0,62.807,62.8227,62.807,62.8148,11634.0
2016-05-26 12:20:00,80.01,80.01,80.0,80.0,3940.0,62.8148,62.8148,62.807,62.807,3940.0
2016-05-26 12:30:00,80.0,80.02,80.0,80.01,10069.0,62.807,62.8227,62.807,62.8148,10069.0
2016-05-26 12:40:00,80.0,80.02,80.0,80.01,6182.0,62.807,62.8227,62.807,62.8148,6182.0
2016-05-26 12:50:00,80.0,80.01,80.0,80.01,3839.0,62.807,62.8148,62.807,62.8148,3839.0
2016-05-26 13:00:00,80.01,80.01,80.0,80.0,2898.0,62.8148,62.8148,62.807,62.807,2898.0
2016-05-26 13:10:00,80.0,80.01,80.0,80.01,3678.0,62.807,62.8148,62.807,62.8148,3678.0
2016-05-26 13:20:00,80.01,80.04,80.0,80.03,34075.0,62.8148,62.8384,62.807,62.8305,34075.0
2016-05-26 13:30:00,80.02,80.04,80.02,80.03,8244.0,62.8227,62.8384,62.8227,62.8305,8244.0
2016-05-26 13:40:00,80.03,80.04,80.02,80.02,10200.0,62.8305,62.8384,62.8227,62.8227,10200.0
2016-05-26 13:50:00,80.02,80.04,80.02,80.04,17936.0,62.8227,62.8384,62.8227,62.8384,17936.0
2016-05-26 14:00:00,80.02,80.04,80.02,80.03,13747.0,62.8227,62.8384,62.8227,62.8305,13747.0
2016-05-26 14:10:00,80.03,80.06,80.03,80.03,44487.0,62.8305,62.8541,62.8305,62.8305,44487.0
2016-05-26 14:20:00,80.03,80.04,80.03,80.03,14865.0,62.8305,62.8384,62.8305,62.8305,14865.0
2016-05-26 14:30:00,80.03,80.06,80.03,80.04,40212.0,62.8305,62.8541,62.8305,62.8384,40212.0
2016-05-26 14:40:00,80.04,80.07,80.04,80.04,42536.0,62.8384,62.8619,62.8384,62.8384,42536.0
2016-05-26 14:50:00,80.04,80.06,80.04,80.05,13731.0,62.8384,62.8541,62.8384,62.8462,13731.0
2016-05-26 15:00:00,80.05,80.06,80.04,80.05,11543.0,62.8462,62.8541,62.8384,62.8462,11543.0
2016-05-26 15:10:00,80.05,80.05,80.02,80.03,14899.0,62.8462,62.8462,62.8227,62.8305,14899.0
2016-05-26 15:20:00,80.04,80.05,80.0,80.03,99742.0,62.8384,62.8462,62.807,62.8305,99742.0
2016-05-26 15:30:00,80.03,80.05,80.02,80.03,21502.0,62.8305,62.8462,62.8227,62.8305,21502.0
2016-05-26 15:40:00,80.03,80.05,79.99,80.02,31465.0,62.8305,62.8462,62.7991,62.8227,31465.0
2016-05-26 15:50:00,80.03,80.08,80.02,80.04,116501.0,62.8305,62.8698,62.8227,62.8384,116501.0
2016-05-27 09:30:00,80.07,80.07,80.01,80.03,14252.0,62.8619,62.8619,62.8148,62.8305,14252.0
2016-05-27 09:40:00,80.03,80.04,79.99,80.01,17091.0,62.8305,62.8384,62.7991,62.8148,17091.0
2016-05-27 09:50:00,80.0,80.01,79.98,80.0,18674.0,62.807,62.8148,62.7913,62.807,18674.0
2016-05-27 10:00:00,79.99,80.02,79.99,80.01,54959.0,62.7991,62.8227,62.7991,62.8148,54959.0
2016-05-27 10:10:00,80.01,80.02,80.0,80.01,29540.0,62.8148,62.8227,62.807,62.8148,29540.0
2016-05-27 10:20:00,80.0,80.01,79.98,79.99,465260.0,62.807,62.8148,62.7913,62.7991,465260.0
2016-05-27 10:30:00,79.99,79.99,79.96,79.96,10195.0,62.7991,62.7991,62.7756,62.7756,10195.0
2016-05-27 10:40:00,79.96,79.98,79.96,79.96,32079.0,62.7756,62.7913,62.7756,62.7756,32079.0
2016-05-27 10:50:00,79.97,80.0,79.96,79.98,9717.0,62.7834,62.807,62.7756,62.7913,9717.0
2016-05-27 11:00:00,79.98,79.99,79.96,79.96,14019.0,62.7913,62.7991,62.7756,62.7756,14019.0
2016-05-27 11:10:00,79.96,79.97,79.96,79.97,8107.0,62.7756,62.7834,62.7756,62.7834,8107.0
2016-05-27 11:20:00,79.96,79.97,79.96,79.96,13493.0,62.7756,62.7834,62.7756,62.7756,13493.0
2016-05-27 11:30:00,79.97,79.97,79.96,79.96,7490.0,62.7834,62.7834,62.7756,62.7756,7490.0
2016-05-27 11:40:00,79.96,79.97,79.95,79.95,9931.0,62.7756,62.7834,62.7677,62.7677,9931.0
2016-05-27 11:50:00,79.96,79.96,79.95,79.96,12265.0,62.7756,62.7756,62.7677,62.7756,12265.0
2016-05-27 12:00:00,79.96,79.96,79.95,79.95,6227.0,62.7756,62.7756,62.7677,62.7677,6227.0
2016-05-27 12:10:00,79.96,80.0,79.95,79.98,13609.0,62.7756,62.807,62.7677,62.7913,13609.0
2016-05-27 12:20:00,79.98,79.99,79.96,79.96,5528.0,62.7913,62.7991,62.7756,62.7756,5528.0
2016-05-27 12:30:00,79.97,80.05,79.95,80.0,50867.0,62.7834,62.8462,62.7677,62.807,50867.0
2016-05-27 12:40:00,80.01,80.05,79.96,80.04,53869.0,62.8148,62.8462,62.7756,62.8384,53869.0
2016-05-27 12:50:00,80.03,80.05,79.99,80.0,55528.0,62.8305,62.8462,62.7991,62.807,55528.0
2016-05-27 13:00:00,80.0,80.02,79.97,79.99,49843.0,62.807,62.8227,62.7834,62.7991,49843.0
2016-05-27 13:10:00,79.97,80.0,79.95,79.99,12336.0,62.7834,62.807,62.7677,62.7991,12336.0
2016-05-27 13:20:00,79.99,80.0,79.98,79.98,12595.0,62.7991,62.807,62.7913,62.7913,12595.0
2016-05-27 13:30:00,80.0,80.0,79.94,79.94,12882.0,62.807,62.807,62.7599,62.7599,12882.0
2016-05-27 13:40:00,79.94,79.95,79.91,79.93,23032.0,62.7599,62.7677,62.7363,62.752,23032.0
2016-05-27 13:50:00,79.93,79.95,79.92,79.93,17256.0,62.752,62.7677,62.7442,62.752,17256.0
2016-05-27 14:00:00,79.93,79.94,79.88,79.88,44982.0,62.752,62.7599,62.7128,62.7128,44982.0
2016-05-27 14:10:00,79.89,79.91,79.87,79.89,30159.0,62.7206,62.7363,62.7049,62.7206,30159.0
2016-05-27 14:20:00,79.89,79.92,79.87,79.88,25725.0,62.7206,62.7442,62.7049,62.7128,25725.0
2016-05-27 14:30:00,79.88,79.9,79.87,79.89,26161.0,62.7128,62.7285,62.7049,62.7206,26161.0
2016-05-27 14:40:00,79.89,79.89,79.87,79.88,17164.0,62.7206,62.7206,62.7049,62.7128,17164.0
2016-05-27 14:50:00,79.87,79.89,79.82,79.86,20730.0,62.7049,62.7206,62.6657,62.6971,20730.0
2016-05-27 15:00:00,79.85,79.86,79.84,79.85,13576.0,62.6892,62.6971,62.6814,62.6892,13576.0
2016-05-27 15:10:00,79.85,79.86,79.84,79.86,8167.0,62.6892,62.6971,62.6814,62.6971,8167.0
2016-05-27 15:20:00,79.85,79.89,79.85,79.88,29174.0,62.6892,62.7206,62.6892,62.7128,29174.0
2016-05-27 15:30:00,79.88,79.89,79.85,79.85,11309.0,62.7128,62.7206,62.6892,62.6892,11309.0
2016-05-27 15:40:00,79.85,79.88,79.84,79.86,26564.0,62.6892,62.7128,62.6814,62.6971,26564.0
2016-05-27 15:50:00,79.86,79.91,79.86,79.9,44612.0,62.6971,62.7363,62.6971,62.7285,44612.0
2016-05-31 09:30:00,79.84,79.92,79.84,79.9,20034.0,62.6814,62.7442,62.6814,62.7285,20034.0
2016-05-31 09:40:00,79.9,79.92,79.89,79.91,25326.0,62.7285,62.7442,62.7206,62.7363,25326.0
2016-05-31 09:50:00,79.92,79.92,79.89,79.9,7460.0,62.7442,62.7442,62.7206,62.7285,7460.0
2016-05-31 10:00:00,79.89,79.93,79.89,79.92,7788.0,62.7206,62.752,62.7206,62.7442,7788.0
2016-05-31 10:10:00,79.91,79.92,79.91,79.92,5995.0,62.7363,62.7442,62.7363,62.7442,5995.0
2016-05-31 10:20:00,79.92,79.92,79.9,79.92,24269.0,62.7442,62.7442,62.7285,62.7442,24269.0
2016-05-31 10:30:00,79.92,79.92,79.91,79.92,10769.0,62.7442,62.7442,62.7363,62.7442,10769.0
2016-05-31 10:40:00,79.92,79.92,79.9,79.91,7249.0,62.7442,62.7442,62.7285,62.7363,7249.0
2016-05-31 10:50:00,79.91,79.92,79.9,79.9,21793.0,62.7363,62.7442,62.7285,62.7285,21793.0
2016-05-31 11:00:00,79.9,79.94,79.9,79.91,13993.0,62.7285,62.7599,62.7285,62.7363,13993.0
2016-05-31 11:10:00,79.9,79.96,79.9,79.92,36465.0,62.7285,62.7756,62.7285,62.7442,36465.0
2016-05-31 11:20:00,79.92,79.95,79.92,79.94,3284.0,62.7442,62.7677,62.7442,62.7599,3284.0
2016-05-31 11:30:00,79.95,79.95,79.94,79.94,4009.0,62.7677,62.7677,62.7599,62.7599,4009.0
2016-05-31 11:40:00,79.95,79.95,79.93,79.93,5779.0,62.7677,62.7677,62.752,62.752,5779.0
2016-05-31 11:50:00,79.94,79.95,79.93,79.95,5285.0,62.7599,62.7677,62.752,62.7677,5285.0
2016-05-31 12:00:00,79.95,79.95,79.94,79.94,6334.0,62.7677,62.7677,62.7599,62.7599,6334.0
2016-05-31 12:10:00,79.95,79.95,79.93,79.93,5735.0,62.7677,62.7677,62.752,62.752,5735.0
2016-05-31 12:20:00,79.92,79.95,79.92,79.95,5807.0,62.7442,62.7677,62.7442,62.7677,5807.0
2016-05-31 12:30:00,79.95,79.95,79.94,79.95,11258.0,62.7677,62.7677,62.7599,62.7677,11258.0
2016-05-31 12:40:00,79.95,79.95,79.94,79.94,9889.0,62.7677,62.7677,62.7599,62.7599,9889.0
2016-05-31 12:50:00,79.95,79.95,79.93,79.94,8203.0,62.7677,62.7677,62.752,62.7599,8203.0
2016-05-31 13:00:00,79.94,79.95,79.92,79.94,7263.0,62.7599,62.7677,62.7442,62.7599,7263.0
2016-05-31 13:10:00,79.94,79.94,79.93,79.94,13575.0,62.7599,62.7599,62.752,62.7599,13575.0
2016-05-31 13:20:00,79.94,79.94,79.92,79.94,6533.0,62.7599,62.7599,62.7442,62.7599,6533.0
2016-05-31 13:30:00,79.93,79.95,79.93,79.95,25759.0,62.752,62.7677,62.752,62.7677,25759.0
2016-05-31 13:40:00,79.95,79.95,79.94,79.95,10471.0,62.7677,62.7677,62.7599,62.7677,10471.0
2016-05-31 13:50:00,79.95,79.95,79.94,79.95,6315.0,62.7677,62.7677,62.7599,62.7677,6315.0
2016-05-31 14:00:00,79.95,79.95,79.94,79.94,13986.0,62.7677,62.7677,62.7599,62.7599,13986.0
2016-05-31 14:10:00,79.95,79.95,79.94,79.94,14355.0,62.7677,62.7677,62.7599,62.7599,14355.0
2016-05-31 14:20:00,79.95,79.95,79.94,79.95,6998.0,62.7677,62.7677,62.7599,62.7677,6998.0
2016-05-31 14:30:00,79.95,79.98,79.94,79.97,15626.0,62.7677,62.7913,62.7599,62.7834,15626.0
2016-05-31 14:40:00,79.98,79.99,79.97,79.99,8279.0,62.7913,62.7991,62.7834,62.7991,8279.0
2016-05-31 14:50:00,79.99,79.99,79.98,79.99,8943.0,62.7991,62.7991,62.7913,62.7991,8943.0
2016-05-31 15:00:00,79.99,79.99,79.98,79.98,13610.0,62.7991,62.7991,62.7913,62.7913,13610.0
2016-05-31 15:10:00,79.98,79.99,79.97,79.98,8507.0,62.7913,62.7991,62.7834,62.7913,8507.0
2016-05-31 15:20:00,79.98,79.98,79.97,79.97,7880.0,62.7913,62.7913,62.7834,62.7834,7880.0
2016-05-31 15:30:00,79.98,79.98,79.97,79.98,17970.0,62.7913,62.7913,62.7834,62.7913,17970.0
2016-05-31 15:40:00,79.98,79.98,79.97,79.98,23202.0,62.7913,62.7913,62.7834,62.7913,23202.0
2016-05-31 15:50:00,79.98,79.99,79.97,79.99,23578.0,62.7913,62.7991,62.7834,62.7991,23578.0
2016-06-01 09:30:00,79.92,79.98,79.82,79.83,32094.0,62.8573,62.9045,62.7787,62.7865,32094.0
2016-06-01 09:40:00,79.83,79.87,79.82,79.84,14934.0,62.7865,62.818,62.7787,62.7944,14934.0
2016-06-01 09:50:00,79.87,79.98,79.85,79.94,6512.0,62.818,62.9045,62.8022,62.873,6512.0
2016-06-01 10:00:00,79.94,79.94,79.85,79.9,6543.0,62.873,62.873,62.8022,62.8416,6543.0
2016-06-01 10:10:00,79.9,79.91,79.84,79.87,8091.0,62.8416,62.8494,62.7944,62.818,8091.0
2016-06-01 10:20:00,79.84,79.88,79.84,79.85,15957.0,62.7944,62.8258,62.7944,62.8022,15957.0
2016-06-01 10:30:00,79.85,79.87,79.84,79.87,6594.0,62.8022,62.818,62.7944,62.818,6594.0
2016-06-01 10:40:00,79.86,79.87,79.84,79.86,25479.0,62.8101,62.818,62.7944,62.8101,25479.0
2016-06-01 10:50:00,79.85,79.86,79.83,79.84,2323.0,62.8022,62.8101,62.7865,62.7944,2323.0
2016-06-01 11:00:00,79.84,79.87,79.83,79.86,11510.0,62.7944,62.818,62.7865,62.8101,11510.0
2016-06-01 11:10:00,79.86,79.87,79.85,79.86,11164.0,62.8101,62.818,62.8022,62.8101,11164.0
2016-06-01 11:20:00,79.85,79.87,79.81,79.86,82666.0,62.8022,62.818,62.7708,62.8101,82666.0
2016-06-01 11:30:00,79.85,79.87,79.84,79.84,5135.0,62.8022,62.818,62.7944,62.7944,5135.0
2016-06-01 11:40:00,79.87,79.87,79.84,79.86,8197.0,62.818,62.818,62.7944,62.8101,8197.0
2016-06-01 11:50:00,79.85,79.87,79.85,79.86,12911.0,62.8022,62.818,62.8022,62.8101,12911.0
2016-06-01 12:00:00,79.85,79.87,79.85,79.85,14997.0,62.8022,62.818,62.8022,62.8022,14997.0
2016-06-01 12:10:00,79.87,79.87,79.84,79.85,26326.0,62.818,62.818,62.7944,62.8022,26326.0
2016-06-01 12:20:00,79.85,79.86,79.84,79.86,5407.0,62.8022,62.8101,62.7944,62.8101,5407.0
2016-06-01 12:30:00,79.86,79.91,79.86,79.89,58511.0,62.8101,62.8494,62.8101,62.8337,58511.0
2016-06-01 12:40:00,79.88,79.89,79.87,79.88,1327.0,62.8258,62.8337,62.818,62.8258,1327.0
2016-06-01 12:50:00,79.88,79.9,79.86,79.89,4729.0,62.8258,62.8416,62.8101,62.8337,4729.0
2016-06-01 13:00:00,79.88,79.9,79.87,79.89,5257.0,62.8258,62.8416,62.818,62.8337,5257.0
2016-06-01 13:10:00,79.88,79.9,79.87,79.9,54128.0,62.8258,62.8416,62.818,62.8416,54128.0
2016-06-01 13:20:00,79.9,79.91,79.89,79.91,14474.0,62.8416,62.8494,62.8337,62.8494,14474.0
2016-06-01 13:30:00,79.91,79.91,79.9,79.91,16999.0,62.8494,62.8494,62.8416,62.8494,16999.0
2016-06-01 13:40:00,79.91,79.91,79.9,79.91,13970.0,62.8494,62.8494,62.8416,62.8494,13970.0
2016-06-01 13:50:00,79.91,79.91,79.89,79.89,13368.0,62.8494,62.8494,62.8337,62.8337,13368.0
2016-06-01 14:00:00,79.9,79.92,79.86,79.88,19163.0,62.8416,62.8573,62.8101,62.8258,19163.0
2016-06-01 14:10:00,79.88,79.9,79.86,79.9,6263.0,62.8258,62.8416,62.8101,62.8416,6263.0
2016-06-01 14:20:00,79.9,79.91,79.88,79.9,13265.0,62.8416,62.8494,62.8258,62.8416,13265.0
2016-06-01 14:30:00,79.9,79.91,79.9,79.91,20558.0,62.8416,62.8494,62.8416,62.8494,20558.0
2016-06-01 14:40:00,79.91,79.92,79.9,79.9,21882.0,62.8494,62.8573,62.8416,62.8416,21882.0
2016-06-01 14:50:00,79.91,79.92,79.9,79.9,50639.0,62.8494,62.8573,62.8416,62.8416,50639.0
2016-06-01 15:00:00,79.9,79.92,79.89,79.89,8246.0,62.8416,62.8573,62.8337,62.8337,8246.0
2016-06-01 15:10:00,79.9,79.91,79.86,79.9,19370.0,62.8416,62.8494,62.8101,62.8416,19370.0
2016-06-01 15:20:00,79.89,79.91,79.89,79.89,7569.0,62.8337,62.8494,62.8337,62.8337,7569.0
2016-06-01 15:30:00,79.9,79.92,79.89,79.92,9205.0,62.8416,62.8573,62.8337,62.8573,9205.0
2016-06-01 15:40:00,79.92,79.92,79.88,79.91,18238.0,62.8573,62.8573,62.8258,62.8494,18238.0
2016-06-01 15:50:00,79.91,79.92,79.81,79.83,121484.0,62.8494,62.8573,62.7708,62.7865,121484.0
2016-06-02 09:30:00,80.02,80.02,79.88,79.95,68102.0,62.936,62.936,62.8258,62.8809,68102.0
2016-06-02 09:40:00,79.94,80.02,79.94,79.98,19964.0,62.873,62.936,62.873,62.9045,19964.0
2016-06-02 09:50:00,79.98,79.99,79.94,79.96,9855.0,62.9045,62.9124,62.873,62.8888,9855.0
2016-06-02 10:00:00,79.94,79.99,79.91,79.94,24303.0,62.873,62.9124,62.8494,62.873,24303.0
2016-06-02 10:10:00,79.96,79.97,79.93,79.93,27548.0,62.8888,62.8966,62.8652,62.8652,27548.0
2016-06-02 10:20:00,79.95,79.98,79.92,79.96,42087.0,62.8809,62.9045,62.8573,62.8888,42087.0
2016-06-02 10:30:00,79.96,79.97,79.93,79.94,26144.0,62.8888,62.8966,62.8652,62.873,26144.0
2016-06-02 10:40:00,79.95,79.97,79.93,79.95,20608.0,62.8809,62.8966,62.8652,62.8809,20608.0
2016-06-02 10:50:00,79.95,79.96,79.93,79.95,8610.0,62.8809,62.8888,62.8652,62.8809,8610.0
2016-06-02 11:00:00,79.95,79.99,79.94,79.98,21415.0,62.8809,62.9124,62.873,62.9045,21415.0
2016-06-02 11:10:00,79.97,79.98,79.96,79.96,15407.0,62.8966,62.9045,62.8888,62.8888,15407.0
2016-06-02 11:20:00,79.96,79.97,79.96,79.97,3325.0,62.8888,62.8966,62.8888,62.8966,3325.0
2016-06-02 11:30:00,79.97,80.0,79.96,79.99,67554.0,62.8966,62.9202,62.8888,62.9124,67554.0
2016-06-02 11:40:00,79.99,80.0,79.98,79.99,10873.0,62.9124,62.9202,62.9045,62.9124,10873.0
2016-06-02 11:50:00,79.99,80.0,79.94,79.98,14219.0,62.9124,62.9202,62.873,62.9045,14219.0
2016-06-02 12:00:00,79.98,79.99,79.97,79.99,10204.0,62.9045,62.9124,62.8966,62.9124,10204.0
2016-06-02 12:10:00,79.99,80.0,79.98,80.0,17713.0,62.9124,62.9202,62.9045,62.9202,17713.0
2016-06-02 12:20:00,79.99,80.0,79.99,80.0,20245.0,62.9124,62.9202,62.9124,62.9202,20245.0
2016-06-02 12:30:00,80.0,80.0,79.99,79.99,3164.0,62.9202,62.9202,62.9124,62.9124,3164.0
2016-06-02 12:40:00,79.99,80.0,79.99,80.0,6241.0,62.9124,62.9202,62.9124,62.9202,6241.0
2016-06-02 12:50:00,79.99,80.0,79.99,80.0,6444.0,62.9124,62.9202,62.9124,62.9202,6444.0
2016-06-02 13:00:00,80.0,80.0,79.98,80.0,15809.0,62.9202,62.9202,62.9045,62.9202,15809.0
2016-06-02 13:10:00,79.99,80.0,79.98,80.0,4909.0,62.9124,62.9202,62.9045,62.9202,4909.0
2016-06-02 13:20:00,79.99,80.0,79.99,79.99,5822.0,62.9124,62.9202,62.9124,62.9124,5822.0
2016-06-02 13:30:00,80.0,80.0,79.99,80.0,3735.0,62.9202,62.9202,62.9124,62.9202,3735.0
2016-06-02 13:40:00,80.0,80.0,79.99,80.0,7845.0,62.9202,62.9202,62.9124,62.9202,7845.0
2016-06-02 13:50:00,80.0,80.01,79.99,79.99,19704.0,62.9202,62.9281,62.9124,62.9124,19704.0
2016-06-02 14:00:00,80.0,80.0,79.97,79.99,16275.0,62.9202,62.9202,62.8966,62.9124,16275.0
2016-06-02 14:10:00,79.99,80.01,79.98,80.0,16126.0,62.9124,62.9281,62.9045,62.9202,16126.0
2016-06-02 14:20:00,80.0,80.01,79.99,80.0,7643.0,62.9202,62.9281,62.9124,62.9202,7643.0
2016-06-02 14:30:00,80.0,80.01,79.99,80.0,16632.0,62.9202,62.9281,62.9124,62.9202,16632.0
2016-06-02 14:40:00,79.99,80.0,79.99,80.0,7275.0,62.9124,62.9202,62.9124,62.9202,7275.0
2016-06-02 14:50:00,79.99,80.0,79.98,79.98,11768.0,62.9124,62.9202,62.9045,62.9045,11768.0
2016-06-02 15:00:00,79.98,79.99,79.98,79.98,10426.0,62.9045,62.9124,62.9045,62.9045,10426.0
2016-06-02 15:10:00,79.99,79.99,79.98,79.98,22338.0,62.9124,62.9124,62.9045,62.9045,22338.0
2016-06-02 15:20:00,79.98,79.99,79.96,79.98,24772.0,62.9045,62.9124,62.8888,62.9045,24772.0
2016-06-02 15:30:00,79.98,79.99,79.96,79.99,13396.0,62.9045,62.9124,62.8888,62.9124,13396.0
2016-06-02 15:40:00,79.99,79.99,79.96,79.98,22867.0,62.9124,62.9124,62.8888,62.9045,22867.0
2016-06-02 15:50:00,79.99,80.01,79.98,79.99,49184.0,62.9124,62.9281,62.9045,62.9124,49184.0
2016-06-03 09:30:00,80.04,80.19,80.04,80.19,23531.0,62.9517,63.0697,62.9517,63.0697,23531.0
2016-06-03 09:40:00,80.18,80.19,80.15,80.15,9745.0,63.0618,63.0697,63.0382,63.0382,9745.0
2016-06-03 09:50:00,80.16,80.17,80.14,80.14,14043.0,63.0461,63.0539,63.0303,63.0303,14043.0
2016-06-03 10:00:00,80.17,80.19,80.15,80.18,32825.0,63.0539,63.0697,63.0382,63.0618,32825.0
2016-06-03 10:10:00,80.19,80.19,80.17,80.17,53720.0,63.0697,63.0697,63.0539,63.0539,53720.0
2016-06-03 10:20:00,80.18,80.19,80.16,80.19,78113.0,63.0618,63.0697,63.0461,63.0697,78113.0
2016-06-03 10:30:00,80.19,80.2,80.18,80.19,13955.0,63.0697,63.0775,63.0618,63.0697,13955.0
2016-06-03 10:40:00,80.19,80.2,80.18,80.19,12953.0,63.0697,63.0775,63.0618,63.0697,12953.0
2016-06-03 10:50:00,80.19,80.21,80.18,80.21,36738.0,63.0697,63.0854,63.0618,63.0854,36738.0
2016-06-03 11:00:00,80.22,80.22,80.2,80.2,16241.0,63.0933,63.0933,63.0775,63.0775,16241.0
2016-06-03 11:10:00,80.2,80.21,80.19,80.2,27257.0,63.0775,63.0854,63.0697,63.0775,27257.0
2016-06-03 11:20:00,80.2,80.21,80.2,80.21,6544.0,63.0775,63.0854,63.0775,63.0854,6544.0
2016-06-03 11:30:00,80.2,80.21,80.17,80.21,30192.0,63.0775,63.0854,63.0539,63.0854,30192.0
2016-06-03 11:40:00,80.2,80.21,80.18,80.2,4951.0,63.0775,63.0854,63.0618,63.0775,4951.0
2016-06-03 11:50:00,80.21,80.21,80.2,80.21,15505.0,63.0854,63.0854,63.0775,63.0854,15505.0
2016-06-03 12:00:00,80.21,80.21,80.2,80.21,9330.0,63.0854,63.0854,63.0775,63.0854,9330.0
2016-06-03 12:10:00,80.21,80.21,80.19,80.19,12743.0,63.0854,63.0854,63.0697,63.0697,12743.0
2016-06-03 12:20:00,80.21,80.21,80.19,80.21,14205.0,63.0854,63.0854,63.0697,63.0854,14205.0
2016-06-03 12:30:00,80.2,80.21,80.19,80.21,9265.0,63.0775,63.0854,63.0697,63.0854,9265.0
2016-06-03 12:40:00,80.21,80.21,80.2,80.2,7150.0,63.0854,63.0854,63.0775,63.0775,7150.0
2016-06-03 12:50:00,80.21,80.21,80.19,80.2,15111.0,63.0854,63.0854,63.0697,63.0775,15111.0
2016-06-03 13:00:00,80.2,80.21,80.19,80.21,18093.0,63.0775,63.0854,63.0697,63.0854,18093.0
2016-06-03 13:10:00,80.21,80.21,80.2,80.21,7556.0,63.0854,63.0854,63.0775,63.0854,7556.0
2016-06-03 13:20:00,80.21,80.21,80.2,80.21,7093.0,63.0854,63.0854,63.0775,63.0854,7093.0
2016-06-03 13:30:00,80.21,80.21,80.2,80.21,12383.0,63.0854,63.0854,63.0775,63.0854,12383.0
2016-06-03 13:40:00,80.21,80.21,80.2,80.21,8567.0,63.0854,63.0854,63.0775,63.0854,8567.0
2016-06-03 13:50:00,80.2,80.21,80.2,80.21,9926.0,63.0775,63.0854,63.0775,63.0854,9926.0
2016-06-03 14:00:00,80.21,80.21,80.2,80.21,16274.0,63.0854,63.0854,63.0775,63.0854,16274.0
2016-06-03 14:10:00,80.21,80.21,80.2,80.21,8998.0,63.0854,63.0854,63.0775,63.0854,8998.0
2016-06-03 14:20:00,80.21,80.21,80.2,80.21,21127.0,63.0854,63.0854,63.0775,63.0854,21127.0
2016-06-03 14:30:00,80.21,80.21,80.2,80.21,25043.0,63.0854,63.0854,63.0775,63.0854,25043.0
2016-06-03 14:40:00,80.21,80.22,80.2,80.21,28130.0,63.0854,63.0933,63.0775,63.0854,28130.0
2016-06-03 14:50:00,80.21,80.21,80.2,80.21,19618.0,63.0854,63.0854,63.0775,63.0854,19618.0
2016-06-03 15:00:00,80.21,80.21,80.2,80.2,10714.0,63.0854,63.0854,63.0775,63.0775,10714.0
2016-06-03 15:10:00,80.21,80.22,80.2,80.2,46543.0,63.0854,63.0933,63.0775,63.0775,46543.0
2016-06-03 15:20:00,80.21,80.22,80.2,80.22,55699.0,63.0854,63.0933,63.0775,63.0933,55699.0
2016-06-03 15:30:00,80.22,80.24,80.21,80.23,36525.0,63.0933,63.109,63.0854,63.1011,36525.0
2016-06-03 15:40:00,80.23,80.24,80.22,80.23,11067.0,63.1011,63.109,63.0933,63.1011,11067.0
2016-06-03 15:50:00,80.23,80.25,80.22,80.23,30060.0,63.1011,63.1168,63.0933,63.1011,30060.0
2016-06-06 09:30:00,80.24,80.25,80.2,80.24,109142.0,63.109,63.1168,63.0775,63.109,109142.0
2016-06-06 09:40:00,80.23,80.25,80.23,80.25,22582.0,63.1011,63.1168,63.1011,63.1168,22582.0
2016-06-06 09:50:00,80.25,80.25,80.22,80.24,17076.0,63.1168,63.1168,63.0933,63.109,17076.0
2016-06-06 10:00:00,80.23,80.24,80.22,80.23,14326.0,63.1011,63.109,63.0933,63.1011,14326.0
2016-06-06 10:10:00,80.23,80.23,80.21,80.22,15006.0,63.1011,63.1011,63.0854,63.0933,15006.0
2016-06-06 10:20:00,80.22,80.22,80.2,80.21,6647.0,63.0933,63.0933,63.0775,63.0854,6647.0
2016-06-06 10:30:00,80.21,80.21,80.18,80.2,27024.0,63.0854,63.0854,63.0618,63.0775,27024.0
2016-06-06 10:40:00,80.19,80.19,80.18,80.18,4085.0,63.0697,63.0697,63.0618,63.0618,4085.0
2016-06-06 10:50:00,80.18,80.19,80.18,80.19,6861.0,63.0618,63.0697,63.0618,63.0697,6861.0
2016-06-06 11:00:00,80.19,80.21,80.18,80.21,7417.0,63.0697,63.0854,63.0618,63.0854,7417.0
2016-06-06 11:10:00,80.2,80.22,80.18,80.2,17440.0,63.0775,63.0933,63.0618,63.0775,17440.0
2016-06-06 11:20:00,80.2,80.2,80.19,80.2,8969.0,63.0775,63.0775,63.0697,63.0775,8969.0
2016-06-06 11:30:00,80.2,80.2,80.19,80.19,10223.0,63.0775,63.0775,63.0697,63.0697,10223.0
2016-06-06 11:40:00,80.2,80.2,80.19,80.19,8945.0,63.0775,63.0775,63.0697,63.0697,8945.0
2016-06-06 11:50:00,80.19,80.2,80.19,80.2,2403.0,63.0697,63.0775,63.0697,63.0775,2403.0
2016-06-06 12:00:00,80.19,80.2,80.19,80.19,11702.0,63.0697,63.0775,63.0697,63.0697,11702.0
2016-06-06 12:10:00,80.2,80.2,80.18,80.19,10258.0,63.0775,63.0775,63.0618,63.0697,10258.0
2016-06-06 12:20:00,80.18,80.19,80.18,80.18,8118.0,63.0618,63.0697,63.0618,63.0618,8118.0
2016-06-06 12:30:00,80.18,80.19,80.18,80.19,2605.0,63.0618,63.0697,63.0618,63.0697,2605.0
2016-06-06 12:40:00,80.18,80.19,80.18,80.18,9878.0,63.0618,63.0697,63.0618,63.0618,9878.0
2016-06-06 12:50:00,80.18,80.22,80.18,80.2,25088.0,63.0618,63.0933,63.0618,63.0775,25088.0
2016-06-06 13:00:00,80.21,80.22,80.2,80.2,11138.0,63.0854,63.0933,63.0775,63.0775,11138.0
2016-06-06 13:10:00,80.22,80.22,80.19,80.2,5806.0,63.0933,63.0933,63.0697,63.0775,5806.0
2016-06-06 13:20:00,80.2,80.21,80.16,80.17,23466.0,63.0775,63.0854,63.0461,63.0539,23466.0
2016-06-06 13:30:00,80.17,80.19,80.16,80.18,6049.0,63.0539,63.0697,63.0461,63.0618,6049.0
2016-06-06 13:40:00,80.19,80.2,80.17,80.17,5838.0,63.0697,63.0775,63.0539,63.0539,5838.0
2016-06-06 13:50:00,80.19,80.2,80.19,80.19,7894.0,63.0697,63.0775,63.0697,63.0697,7894.0
2016-06-06 14:00:00,80.18,80.21,80.18,80.21,18301.0,63.0618,63.0854,63.0618,63.0854,18301.0
2016-06-06 14:10:00,80.2,80.21,80.19,80.21,5840.0,63.0775,63.0854,63.0697,63.0854,5840.0
2016-06-06 14:20:00,80.2,80.22,80.2,80.22,13303.0,63.0775,63.0933,63.0775,63.0933,13303.0
2016-06-06 14:30:00,80.22,80.22,80.21,80.21,7221.0,63.0933,63.0933,63.0854,63.0854,7221.0
2016-06-06 14:40:00,80.22,80.23,80.21,80.23,13835.0,63.0933,63.1011,63.0854,63.1011,13835.0
2016-06-06 14:50:00,80.22,80.23,80.2,80.22,25036.0,63.0933,63.1011,63.0775,63.0933,25036.0
2016-06-06 15:00:00,80.22,80.22,80.2,80.21,16769.0,63.0933,63.0933,63.0775,63.0854,16769.0
2016-06-06 15:10:00,80.21,80.22,80.2,80.22,10005.0,63.0854,63.0933,63.0775,63.0933,10005.0
2016-06-06 15:20:00,80.21,80.22,80.2,80.21,10204.0,63.0854,63.0933,63.0775,63.0854,10204.0
2016-06-06 15:30:00,80.2,80.21,80.17,80.18,36335.0,63.0775,63.0854,63.0539,63.0618,36335.0
2016-06-06 15:40:00,80.18,80.21,80.17,80.2,21920.0,63.0618,63.0854,63.0539,63.0775,21920.0
2016-06-06 15:50:00,80.19,80.2,80.18,80.19,35270.0,63.0697,63.0775,63.0618,63.0697,35270.0
2016-06-07 09:30:00,80.29,80.29,80.21,80.26,48365.0,63.1483,63.1483,63.0854,63.1247,48365.0
2016-06-07 09:40:00,80.25,80.26,80.25,80.25,6083.0,63.1168,63.1247,63.1168,63.1168,6083.0
2016-06-07 09:50:00,80.26,80.26,80.25,80.25,10168.0,63.1247,63.1247,63.1168,63.1168,10168.0
2016-06-07 10:00:00,80.26,80.3,80.26,80.29,8062.0,63.1247,63.1562,63.1247,63.1483,8062.0
2016-06-07 10:10:00,80.3,80.3,80.27,80.28,17922.0,63.1562,63.1562,63.1326,63.1404,17922.0
2016-06-07 10:20:00,80.29,80.3,80.27,80.28,7411.0,63.1483,63.1562,63.1326,63.1404,7411.0
2016-06-07 10:30:00,80.29,80.3,80.27,80.3,20752.0,63.1483,63.1562,63.1326,63.1562,20752.0
2016-06-07 10:40:00,80.3,80.31,80.28,80.3,23154.0,63.1562,63.164,63.1404,63.1562,23154.0
2016-06-07 10:50:00,80.3,80.32,80.29,80.31,15172.0,63.1562,63.1719,63.1483,63.164,15172.0
2016-06-07 11:00:00,80.31,80.31,80.3,80.31,18496.0,63.164,63.164,63.1562,63.164,18496.0
2016-06-07 11:10:00,80.31,80.31,80.3,80.31,11558.0,63.164,63.164,63.1562,63.164,11558.0
2016-06-07 11:20:00,80.31,80.31,80.3,80.3,11269.0,63.164,63.164,63.1562,63.1562,11269.0
2016-06-07 11:30:00,80.29,80.3,80.28,80.29,7441.0,63.1483,63.1562,63.1404,63.1483,7441.0
2016-06-07 11:40:00,80.29,80.31,80.28,80.3,29046.0,63.1483,63.164,63.1404,63.1562,29046.0
2016-06-07 11:50:00,80.31,80.32,80.29,80.31,3630.0,63.164,63.1719,63.1483,63.164,3630.0
2016-06-07 12:00:00,80.31,80.32,80.3,80.3,16637.0,63.164,63.1719,63.1562,63.1562,16637.0
2016-06-07 12:10:00,80.32,80.32,80.3,80.32,3713.0,63.1719,63.1719,63.1562,63.1719,3713.0
2016-06-07 12:20:00,80.32,80.33,80.31,80.31,10656.0,63.1719,63.1798,63.164,63.164,10656.0
2016-06-07 12:30:00,80.32,80.33,80.31,80.32,10865.0,63.1719,63.1798,63.164,63.1719,10865.0
2016-06-07 12:40:00,80.32,80.33,80.31,80.31,5749.0,63.1719,63.1798,63.164,63.164,5749.0
2016-06-07 12:50:00,80.31,80.32,80.31,80.31,5244.0,63.164,63.1719,63.164,63.164,5244.0
2016-06-07 13:00:00,80.31,80.32,80.28,80.29,16185.0,63.164,63.1719,63.1404,63.1483,16185.0
2016-06-07 13:10:00,80.28,80.3,80.28,80.3,6346.0,63.1404,63.1562,63.1404,63.1562,6346.0
2016-06-07 13:20:00,80.3,80.32,80.29,80.3,52610.0,63.1562,63.1719,63.1483,63.1562,52610.0
2016-06-07 13:30:00,80.31,80.32,80.28,80.29,42783.0,63.164,63.1719,63.1404,63.1483,42783.0
2016-06-07 13:40:00,80.29,80.31,80.29,80.3,6256.0,63.1483,63.164,63.1483,63.1562,6256.0
2016-06-07 13:50:00,80.3,80.32,80.29,80.29,8012.0,63.1562,63.1719,63.1483,63.1483,8012.0
2016-06-07 14:00:00,80.29,80.32,80.29,80.32,13872.0,63.1483,63.1719,63.1483,63.1719,13872.0
2016-06-07 14:10:00,80.31,80.32,80.31,80.32,14035.0,63.164,63.1719,63.164,63.1719,14035.0
2016-06-07 14:20:00,80.32,80.33,80.28,80.3,49324.0,63.1719,63.1798,63.1404,63.1562,49324.0
2016-06-07 14:30:00,80.3,80.33,80.29,80.32,25823.0,63.1562,63.1798,63.1483,63.1719,25823.0
2016-06-07 14:40:00,80.33,80.33,80.31,80.31,18725.0,63.1798,63.1798,63.164,63.164,18725.0
2016-06-07 14:50:00,80.31,80.32,80.31,80.32,13230.0,63.164,63.1719,63.164,63.1719,13230.0
2016-06-07 15:00:00,80.31,80.32,80.31,80.32,15550.0,63.164,63.1719,63.164,63.1719,15550.0
2016-06-07 15:10:00,80.32,80.32,80.26,80.26,15638.0,63.1719,63.1719,63.1247,63.1247,15638.0
2016-06-07 15:20:00,80.27,80.3,80.25,80.25,44528.0,63.1326,63.1562,63.1168,63.1168,44528.0
2016-06-07 15:30:00,80.25,80.27,80.25,80.26,16294.0,63.1168,63.1326,63.1168,63.1247,16294.0
2016-06-07 15:40:00,80.26,80.26,80.23,80.24,27903.0,63.1247,63.1247,63.1011,63.109,27903.0
2016-06-07 15:50:00,80.24,80.24,80.06,80.24,79736.0,63.109,63.109,62.9674,63.109,79736.0
2016-06-08 09:30:00,80.3,80.31,80.23,80.27,22319.0,63.1562,63.164,63.1011,63.1326,22319.0
2016-06-08 09:40:00,80.27,80.3,80.25,80.28,50468.0,63.1326,63.1562,63.1168,63.1404,50468.0
2016-06-08 09:50:00,80.28,80.31,80.26,80.3,24096.0,63.1404,63.164,63.1247,63.1562,24096.0
2016-06-08 10:00:00,80.31,80.32,80.29,80.31,61211.0,63.164,63.1719,63.1483,63.164,61211.0
2016-06-08 10:10:00,80.32,80.33,80.3,80.3,18324.0,63.1719,63.1798,63.1562,63.1562,18324.0
2016-06-08 10:20:00,80.3,80.32,80.3,80.3,4271.0,63.1562,63.1719,63.1562,63.1562,4271.0
2016-06-08 10:30:00,80.3,80.3,80.25,80.27,3381.0,63.1562,63.1562,63.1168,63.1326,3381.0
2016-06-08 10:40:00,80.26,80.34,80.25,80.28,43431.0,63.1247,63.1876,63.1168,63.1404,43431.0
2016-06-08 10:50:00,80.28,80.31,80.26,80.3,34403.0,63.1404,63.164,63.1247,63.1562,34403.0
2016-06-08 11:00:00,80.31,80.34,80.26,80.28,21394.0,63.164,63.1876,63.1247,63.1404,21394.0
2016-06-08 11:10:00,80.28,80.28,80.25,80.28,21342.0,63.1404,63.1404,63.1168,63.1404,21342.0
2016-06-08 11:20:00,80.28,80.33,80.26,80.33,26291.0,63.1404,63.1798,63.1247,63.1798,26291.0
2016-06-08 11:30:00,80.33,80.33,80.27,80.31,47978.0,63.1798,63.1798,63.1326,63.164,47978.0
2016-06-08 11:40:00,80.3,80.32,80.27,80.29,35963.0,63.1562,63.1719,63.1326,63.1483,35963.0
2016-06-08 11:50:00,80.29,80.32,80.25,80.31,15434.0,63.1483,63.1719,63.1168,63.164,15434.0
2016-06-08 12:00:00,80.31,80.32,80.27,80.28,17826.0,63.164,63.1719,63.1326,63.1404,17826.0
2016-06-08 12:10:00,80.3,80.3,80.27,80.3,5207.0,63.1562,63.1562,63.1326,63.1562,5207.0
2016-06-08 12:20:00,80.3,80.32,80.24,80.3,29968.0,63.1562,63.1719,63.109,63.1562,29968.0
2016-06-08 12:30:00,80.28,80.31,80.28,80.31,6071.0,63.1404,63.164,63.1404,63.164,6071.0
2016-06-08 12:40:00,80.31,80.31,80.29,80.3,13683.0,63.164,63.164,63.1483,63.1562,13683.0
2016-06-08 12:50:00,80.3,80.3,80.29,80.29,7857.0,63.1562,63.1562,63.1483,63.1483,7857.0
2016-06-08 13:00:00,80.29,80.29,80.26,80.29,7570.0,63.1483,63.1483,63.1247,63.1483,7570.0
2016-06-08 13:10:00,80.3,80.32,80.28,80.31,13689.0,63.1562,63.1719,63.1404,63.164,13689.0
2016-06-08 13:20:00,80.31,80.32,80.29,80.3,38061.0,63.164,63.1719,63.1483,63.1562,38061.0
2016-06-08 13:30:00,80.31,80.31,80.3,80.3,5782.0,63.164,63.164,63.1562,63.1562,5782.0
2016-06-08 13:40:00,80.31,80.31,80.3,80.31,9920.0,63.164,63.164,63.1562,63.164,9920.0
2016-06-08 13:50:00,80.31,80.31,80.3,80.31,15652.0,63.164,63.164,63.1562,63.164,15652.0
2016-06-08 14:00:00,80.31,80.32,80.3,80.3,32603.0,63.164,63.1719,63.1562,63.1562,32603.0
2016-06-08 14:10:00,80.3,80.31,80.29,80.29,20197.0,63.1562,63.164,63.1483,63.1483,20197.0
2016-06-08 14:20:00,80.3,80.3,80.28,80.29,30944.0,63.1562,63.1562,63.1404,63.1483,30944.0
2016-06-08 14:30:00,80.28,80.3,80.26,80.28,99527.0,63.1404,63.1562,63.1247,63.1404,99527.0
2016-06-08 14:40:00,80.28,80.3,80.26,80.28,107219.0,63.1404,63.1562,63.1247,63.1404,107219.0
2016-06-08 14:50:00,80.27,80.3,80.26,80.27,9807.0,63.1326,63.1562,63.1247,63.1326,9807.0
2016-06-08 15:00:00,80.28,80.29,80.27,80.28,48698.0,63.1404,63.1483,63.1326,63.1404,48698.0
2016-06-08 15:10:00,80.29,80.3,80.27,80.27,27809.0,63.1483,63.1562,63.1326,63.1326,27809.0
2016-06-08 15:20:00,80.27,80.3,80.26,80.28,190104.0,63.1326,63.1562,63.1247,63.1404,190104.0
2016-06-08 15:30:00,80.28,80.29,80.26,80.26,29097.0,63.1404,63.1483,63.1247,63.1247,29097.0
2016-06-08 15:40:00,80.26,80.27,80.25,80.26,31261.0,63.1247,63.1326,63.1168,63.1247,31261.0
2016-06-08 15:50:00,80.26,80.27,80.25,80.26,46566.0,63.1247,63.1326,63.1168,63.1247,46566.0
2016-06-09 09:30:00,80.35,80.35,80.3,80.31,24093.0,63.1955,63.1955,63.1562,63.164,24093.0
2016-06-09 09:40:00,80.32,80.32,80.3,80.31,5319.0,63.1719,63.1719,63.1562,63.164,5319.0
2016-06-09 09:50:00,80.32,80.32,80.3,80.3,5718.0,63.1719,63.1719,63.1562,63.1562,5718.0
2016-06-09 10:00:00,80.3,80.32,80.3,80.32,10453.0,63.1562,63.1719,63.1562,63.1719,10453.0
2016-06-09 10:10:00,80.31,80.32,80.3,80.31,21596.0,63.164,63.1719,63.1562,63.164,21596.0
2016-06-09 10:20:00,80.32,80.32,80.29,80.31,12955.0,63.1719,63.1719,63.1483,63.164,12955.0
2016-06-09 10:30:00,80.3,80.34,80.3,80.34,31802.0,63.1562,63.1876,63.1562,63.1876,31802.0
2016-06-09 10:40:00,80.32,80.34,80.3,80.32,8453.0,63.1719,63.1876,63.1562,63.1719,8453.0
2016-06-09 10:50:00,80.33,80.34,80.32,80.33,14129.0,63.1798,63.1876,63.1719,63.1798,14129.0
2016-06-09 11:00:00,80.33,80.34,80.28,80.3,23104.0,63.1798,63.1876,63.1404,63.1562,23104.0
2016-06-09 11:10:00,80.31,80.33,80.31,80.31,20670.0,63.164,63.1798,63.164,63.164,20670.0
2016-06-09 11:20:00,80.31,80.32,80.26,80.29,19971.0,63.164,63.1719,63.1247,63.1483,19971.0
2016-06-09 11:30:00,80.29,80.31,80.29,80.3,8567.0,63.1483,63.164,63.1483,63.1562,8567.0
2016-06-09 11:40:00,80.3,80.31,80.29,80.31,13784.0,63.1562,63.164,63.1483,63.164,13784.0
2016-06-09 11:50:00,80.31,80.32,80.26,80.31,75431.0,63.164,63.1719,63.1247,63.164,75431.0
2016-06-09 12:00:00,80.32,80.32,80.27,80.32,59601.0,63.1719,63.1719,63.1326,63.1719,59601.0
2016-06-09 12:10:00,80.3,80.32,80.26,80.31,38532.0,63.1562,63.1719,63.1247,63.164,38532.0
2016-06-09 12:20:00,80.32,80.32,80.25,80.29,63464.0,63.1719,63.1719,63.1168,63.1483,63464.0
2016-06-09 12:30:00,80.29,80.31,80.27,80.29,12997.0,63.1483,63.164,63.1326,63.1483,12997.0
2016-06-09 12:40:00,80.29,80.32,80.28,80.29,29767.0,63.1483,63.1719,63.1404,63.1483,29767.0
2016-06-09 12:50:00,80.29,80.29,80.24,80.26,202156.0,63.1483,63.1483,63.109,63.1247,202156.0
2016-06-09 13:00:00,80.26,80.28,80.25,80.28,7512.0,63.1247,63.1404,63.1168,63.1404,7512.0
2016-06-09 13:10:00,80.26,80.29,80.26,80.28,45116.0,63.1247,63.1483,63.1247,63.1404,45116.0
2016-06-09 13:20:00,80.27,80.29,80.27,80.28,12244.0,63.1326,63.1483,63.1326,63.1404,12244.0
2016-06-09 13:30:00,80.28,80.29,80.27,80.28,10663.0,63.1404,63.1483,63.1326,63.1404,10663.0
2016-06-09 13:40:00,80.29,80.29,80.27,80.28,6697.0,63.1483,63.1483,63.1326,63.1404,6697.0
2016-06-09 13:50:00,80.28,80.28,80.27,80.28,9346.0,63.1404,63.1404,63.1326,63.1404,9346.0
2016-06-09 14:00:00,80.28,80.28,80.27,80.28,11945.0,63.1404,63.1404,63.1326,63.1404,11945.0
2016-06-09 14:10:00,80.28,80.29,80.27,80.29,32353.0,63.1404,63.1483,63.1326,63.1483,32353.0
2016-06-09 14:20:00,80.3,80.3,80.28,80.29,12035.0,63.1562,63.1562,63.1404,63.1483,12035.0
2016-06-09 14:30:00,80.3,80.3,80.28,80.28,20338.0,63.1562,63.1562,63.1404,63.1404,20338.0
2016-06-09 14:40:00,80.29,80.29,80.28,80.29,7649.0,63.1483,63.1483,63.1404,63.1483,7649.0
2016-06-09 14:50:00,80.28,80.3,80.27,80.3,23127.0,63.1404,63.1562,63.1326,63.1562,23127.0
2016-06-09 15:00:00,80.3,80.31,80.28,80.3,50522.0,63.1562,63.164,63.1404,63.1562,50522.0
2016-06-09 15:10:00,80.29,80.31,80.28,80.31,16894.0,63.1483,63.164,63.1404,63.164,16894.0
2016-06-09 15:20:00,80.3,80.31,80.29,80.3,21234.0,63.1562,63.164,63.1483,63.1562,21234.0
2016-06-09 15:30:00,80.3,80.3,80.29,80.29,22616.0,63.1562,63.1562,63.1483,63.1483,22616.0
2016-06-09 15:40:00,80.3,80.32,80.28,80.3,73787.0,63.1562,63.1719,63.1404,63.1562,73787.0
2016-06-09 15:50:00,80.3,80.31,80.28,80.3,38467.0,63.1562,63.164,63.1404,63.1562,38467.0
2016-06-10 09:30:00,80.34,80.34,80.28,80.32,15595.0,63.1876,63.1876,63.1404,63.1719,15595.0
2016-06-10 09:40:00,80.33,80.34,80.29,80.31,2882.0,63.1798,63.1876,63.1483,63.164,2882.0
2016-06-10 09:50:00,80.34,80.35,80.3,80.33,39732.0,63.1876,63.1955,63.1562,63.1798,39732.0
2016-06-10 10:00:00,80.34,80.34,80.31,80.32,5622.0,63.1876,63.1876,63.164,63.1719,5622.0
2016-06-10 10:10:00,80.32,80.34,80.32,80.32,9966.0,63.1719,63.1876,63.1719,63.1719,9966.0
2016-06-10 10:20:00,80.33,80.34,80.32,80.33,13581.0,63.1798,63.1876,63.1719,63.1798,13581.0
2016-06-10 10:30:00,80.32,80.34,80.32,80.33,4502.0,63.1719,63.1876,63.1719,63.1798,4502.0
2016-06-10 10:40:00,80.33,80.34,80.32,80.33,57464.0,63.1798,63.1876,63.1719,63.1798,57464.0
2016-06-10 10:50:00,80.33,80.35,80.32,80.33,4200.0,63.1798,63.1955,63.1719,63.1798,4200.0
2016-06-10 11:00:00,80.35,80.35,80.32,80.33,6966.0,63.1955,63.1955,63.1719,63.1798,6966.0
2016-06-10 11:10:00,80.32,80.34,80.31,80.33,25235.0,63.1719,63.1876,63.164,63.1798,25235.0
2016-06-10 11:20:00,80.33,80.34,80.32,80.33,32767.0,63.1798,63.1876,63.1719,63.1798,32767.0
2016-06-10 11:30:00,80.34,80.35,80.33,80.34,30475.0,63.1876,63.1955,63.1798,63.1876,30475.0
2016-06-10 11:40:00,80.34,80.35,80.34,80.34,14100.0,63.1876,63.1955,63.1876,63.1876,14100.0
2016-06-10 11:50:00,80.35,80.35,80.34,80.35,7028.0,63.1955,63.1955,63.1876,63.1955,7028.0
2016-06-10 12:00:00,80.34,80.35,80.34,80.34,1369.0,63.1876,63.1955,63.1876,63.1876,1369.0
2016-06-10 12:10:00,80.34,80.35,80.34,80.34,16620.0,63.1876,63.1955,63.1876,63.1876,16620.0
2016-06-10 12:20:00,80.35,80.35,80.34,80.34,2838.0,63.1955,63.1955,63.1876,63.1876,2838.0
2016-06-10 12:30:00,80.34,80.35,80.32,80.33,4957.0,63.1876,63.1955,63.1719,63.1798,4957.0
2016-06-10 12:40:00,80.33,80.33,80.32,80.32,5480.0,63.1798,63.1798,63.1719,63.1719,5480.0
2016-06-10 12:50:00,80.33,80.34,80.32,80.33,15346.0,63.1798,63.1876,63.1719,63.1798,15346.0
2016-06-10 13:00:00,80.31,80.35,80.31,80.34,13987.0,63.164,63.1955,63.164,63.1876,13987.0
2016-06-10 13:10:00,80.32,80.34,80.31,80.32,17953.0,63.1719,63.1876,63.164,63.1719,17953.0
2016-06-10 13:20:00,80.32,80.33,80.32,80.33,4783.0,63.1719,63.1798,63.1719,63.1798,4783.0
2016-06-10 13:30:00,80.33,80.33,80.32,80.33,11231.0,63.1798,63.1798,63.1719,63.1798,11231.0
2016-06-10 13:40:00,80.33,80.34,80.32,80.34,8257.0,63.1798,63.1876,63.1719,63.1876,8257.0
2016-06-10 13:50:00,80.34,80.34,80.33,80.33,7090.0,63.1876,63.1876,63.1798,63.1798,7090.0
2016-06-10 14:00:00,80.33,80.34,80.33,80.34,8734.0,63.1798,63.1876,63.1798,63.1876,8734.0
2016-06-10 14:10:00,80.33,80.35,80.32,80.34,15607.0,63.1798,63.1955,63.1719,63.1876,15607.0
2016-06-10 14:20:00,80.33,80.38,80.33,80.37,31200.0,63.1798,63.2191,63.1798,63.2112,31200.0
2016-06-10 14:30:00,80.37,80.38,80.35,80.36,20071.0,63.2112,63.2191,63.1955,63.2034,20071.0
2016-06-10 14:40:00,80.37,80.38,80.36,80.38,19303.0,63.2112,63.2191,63.2034,63.2191,19303.0
2016-06-10 14:50:00,80.38,80.38,80.37,80.38,34967.0,63.2191,63.2191,63.2112,63.2191,34967.0
2016-06-10 15:00:00,80.38,80.38,80.37,80.38,29722.0,63.2191,63.2191,63.2112,63.2191,29722.0
2016-06-10 15:10:00,80.38,80.38,80.36,80.38,9342.0,63.2191,63.2191,63.2034,63.2191,9342.0
2016-06-10 15:20:00,80.38,80.38,80.36,80.37,7585.0,63.2191,63.2191,63.2034,63.2112,7585.0
2016-06-10 15:30:00,80.36,80.38,80.35,80.38,8963.0,63.2034,63.2191,63.1955,63.2191,8963.0
2016-06-10 15:40:00,80.38,80.38,80.36,80.38,9615.0,63.2191,63.2191,63.2034,63.2191,9615.0
2016-06-10 15:50:00,80.38,80.39,80.37,80.37,44301.0,63.2191,63.227,63.2112,63.2112,44301.0
2016-06-13 09:30:00,80.32,80.43,80.31,80.42,39599.0,63.1719,63.2584,63.164,63.2506,39599.0
2016-06-13 09:40:00,80.41,80.42,80.34,80.37,46441.0,63.2427,63.2506,63.1876,63.2112,46441.0
2016-06-13 09:50:00,80.38,80.39,80.36,80.36,15633.0,63.2191,63.227,63.2034,63.2034,15633.0
2016-06-13 10:00:00,80.36,80.38,80.32,80.34,41089.0,63.2034,63.2191,63.1719,63.1876,41089.0
2016-06-13 10:10:00,80.35,80.39,80.34,80.35,48684.0,63.1955,63.227,63.1876,63.1955,48684.0
2016-06-13 10:20:00,80.35,80.39,80.34,80.35,28543.0,63.1955,63.227,63.1876,63.1955,28543.0
2016-06-13 10:30:00,80.35,80.39,80.34,80.35,36454.0,63.1955,63.227,63.1876,63.1955,36454.0
2016-06-13 10:40:00,80.35,80.36,80.34,80.35,2421.0,63.1955,63.2034,63.1876,63.1955,2421.0
2016-06-13 10:50:00,80.36,80.39,80.34,80.37,13956.0,63.2034,63.227,63.1876,63.2112,13956.0
2016-06-13 11:00:00,80.38,80.39,80.37,80.39,7892.0,63.2191,63.227,63.2112,63.227,7892.0
2016-06-13 11:10:00,80.39,80.4,80.37,80.38,14658.0,63.227,63.2348,63.2112,63.2191,14658.0
2016-06-13 11:20:00,80.4,80.4,80.37,80.38,32584.0,63.2348,63.2348,63.2112,63.2191,32584.0
2016-06-13 11:30:00,80.37,80.4,80.34,80.4,38263.0,63.2112,63.2348,63.1876,63.2348,38263.0
2016-06-13 11:40:00,80.39,80.43,80.36,80.4,105314.0,63.227,63.2584,63.2034,63.2348,105314.0
2016-06-13 11:50:00,80.41,80.41,80.39,80.39,8647.0,63.2427,63.2427,63.227,63.227,8647.0
2016-06-13 12:00:00,80.39,80.4,80.36,80.4,29470.0,63.227,63.2348,63.2034,63.2348,29470.0
2016-06-13 12:10:00,80.41,80.41,80.39,80.41,2394.0,63.2427,63.2427,63.227,63.2427,2394.0
2016-06-13 12:20:00,80.41,80.41,80.39,80.41,5143.0,63.2427,63.2427,63.227,63.2427,5143.0
2016-06-13 12:30:00,80.41,80.41,80.4,80.41,8985.0,63.2427,63.2427,63.2348,63.2427,8985.0
2016-06-13 12:40:00,80.4,80.41,80.4,80.41,5979.0,63.2348,63.2427,63.2348,63.2427,5979.0
2016-06-13 12:50:00,80.41,80.41,80.4,80.4,1852.0,63.2427,63.2427,63.2348,63.2348,1852.0
2016-06-13 13:00:00,80.41,80.41,80.4,80.41,5141.0,63.2427,63.2427,63.2348,63.2427,5141.0
2016-06-13 13:10:00,80.4,80.41,80.4,80.4,4717.0,63.2348,63.2427,63.2348,63.2348,4717.0
2016-06-13 13:20:00,80.41,80.41,80.4,80.41,14533.0,63.2427,63.2427,63.2348,63.2427,14533.0
2016-06-13 13:30:00,80.41,80.41,80.4,80.4,2760.0,63.2427,63.2427,63.2348,63.2348,2760.0
2016-06-13 13:40:00,80.41,80.41,80.36,80.39,18780.0,63.2427,63.2427,63.2034,63.227,18780.0
2016-06-13 13:50:00,80.4,80.41,80.37,80.39,53889.0,63.2348,63.2427,63.2112,63.227,53889.0
2016-06-13 14:00:00,80.39,80.4,80.39,80.39,29356.0,63.227,63.2348,63.227,63.227,29356.0
2016-06-13 14:10:00,80.39,80.4,80.36,80.38,27443.0,63.227,63.2348,63.2034,63.2191,27443.0
2016-06-13 14:20:00,80.38,80.4,80.37,80.4,14889.0,63.2191,63.2348,63.2112,63.2348,14889.0
2016-06-13 14:30:00,80.4,80.4,80.39,80.4,5337.0,63.2348,63.2348,63.227,63.2348,5337.0
2016-06-13 14:40:00,80.4,80.41,80.38,80.38,28516.0,63.2348,63.2427,63.2191,63.2191,28516.0
2016-06-13 14:50:00,80.38,80.41,80.38,80.41,21573.0,63.2191,63.2427,63.2191,63.2427,21573.0
2016-06-13 15:00:00,80.41,80.41,80.37,80.4,38222.0,63.2427,63.2427,63.2112,63.2348,38222.0
2016-06-13 15:10:00,80.4,80.41,80.39,80.41,15118.0,63.2348,63.2427,63.227,63.2427,15118.0
2016-06-13 15:20:00,80.41,80.41,80.4,80.41,12122.0,63.2427,63.2427,63.2348,63.2427,12122.0
2016-06-13 15:30:00,80.41,80.41,80.4,80.4,13039.0,63.2427,63.2427,63.2348,63.2348,13039.0
2016-06-13 15:40:00,80.41,80.41,80.4,80.4,17409.0,63.2427,63.2427,63.2348,63.2348,17409.0
2016-06-13 15:50:00,80.4,80.41,80.4,80.4,26076.0,63.2348,63.2427,63.2348,63.2348,26076.0
2016-06-14 09:30:00,80.45,80.46,80.42,80.43,31309.0,63.2741,63.282,63.2506,63.2584,31309.0
2016-06-14 09:40:00,80.42,80.43,80.33,80.36,32404.0,63.2506,63.2584,63.1798,63.2034,32404.0
2016-06-14 09:50:00,80.34,80.42,80.33,80.35,46226.0,63.1876,63.2506,63.1798,63.1955,46226.0
2016-06-14 10:00:00,80.38,80.43,80.35,80.39,58303.0,63.2191,63.2584,63.1955,63.227,58303.0
2016-06-14 10:10:00,80.39,80.42,80.37,80.38,42374.0,63.227,63.2506,63.2112,63.2191,42374.0
2016-06-14 10:20:00,80.38,80.39,80.37,80.37,32573.0,63.2191,63.227,63.2112,63.2112,32573.0
2016-06-14 10:30:00,80.38,80.39,80.37,80.39,15711.0,63.2191,63.227,63.2112,63.227,15711.0
2016-06-14 10:40:00,80.39,80.39,80.35,80.37,18600.0,63.227,63.227,63.1955,63.2112,18600.0
2016-06-14 10:50:00,80.37,80.39,80.35,80.38,22654.0,63.2112,63.227,63.1955,63.2191,22654.0
2016-06-14 11:00:00,80.37,80.38,80.36,80.38,26970.0,63.2112,63.2191,63.2034,63.2191,26970.0
2016-06-14 11:10:00,80.38,80.39,80.36,80.38,21289.0,63.2191,63.227,63.2034,63.2191,21289.0
2016-06-14 11:20:00,80.38,80.41,80.37,80.39,44094.0,63.2191,63.2427,63.2112,63.227,44094.0
2016-06-14 11:30:00,80.4,80.41,80.36,80.4,42209.0,63.2348,63.2427,63.2034,63.2348,42209.0
2016-06-14 11:40:00,80.4,80.41,80.39,80.4,24132.0,63.2348,63.2427,63.227,63.2348,24132.0
2016-06-14 11:50:00,80.4,80.41,80.36,80.38,24147.0,63.2348,63.2427,63.2034,63.2191,24147.0
2016-06-14 12:00:00,80.38,80.4,80.37,80.4,6485.0,63.2191,63.2348,63.2112,63.2348,6485.0
2016-06-14 12:10:00,80.39,80.4,80.38,80.39,14803.0,63.227,63.2348,63.2191,63.227,14803.0
2016-06-14 12:20:00,80.39,80.4,80.38,80.39,20240.0,63.227,63.2348,63.2191,63.227,20240.0
2016-06-14 12:30:00,80.38,80.4,80.35,80.36,39481.0,63.2191,63.2348,63.1955,63.2034,39481.0
2016-06-14 12:40:00,80.36,80.37,80.35,80.37,4672.0,63.2034,63.2112,63.1955,63.2112,4672.0
2016-06-14 12:50:00,80.37,80.38,80.35,80.38,8532.0,63.2112,63.2191,63.1955,63.2191,8532.0
2016-06-14 13:00:00,80.37,80.41,80.37,80.37,38866.0,63.2112,63.2427,63.2112,63.2112,38866.0
2016-06-14 13:10:00,80.37,80.4,80.37,80.4,7312.0,63.2112,63.2348,63.2112,63.2348,7312.0
2016-06-14 13:20:00,80.4,80.41,80.39,80.41,5042.0,63.2348,63.2427,63.227,63.2427,5042.0
2016-06-14 13:30:00,80.41,80.42,80.4,80.4,18477.0,63.2427,63.2506,63.2348,63.2348,18477.0
2016-06-14 13:40:00,80.4,80.42,80.39,80.41,13285.0,63.2348,63.2506,63.227,63.2427,13285.0
2016-06-14 13:50:00,80.41,80.42,80.39,80.41,14691.0,63.2427,63.2506,63.227,63.2427,14691.0
2016-06-14 14:00:00,80.42,80.42,80.39,80.41,12290.0,63.2506,63.2506,63.227,63.2427,12290.0
2016-06-14 14:10:00,80.4,80.42,80.39,80.41,30924.0,63.2348,63.2506,63.227,63.2427,30924.0
2016-06-14 14:20:00,80.41,80.41,80.4,80.41,17301.0,63.2427,63.2427,63.2348,63.2427,17301.0
2016-06-14 14:30:00,80.41,80.41,80.35,80.36,26806.0,63.2427,63.2427,63.1955,63.2034,26806.0
2016-06-14 14:40:00,80.37,80.4,80.36,80.39,8205.0,63.2112,63.2348,63.2034,63.227,8205.0
2016-06-14 14:50:00,80.4,80.41,80.38,80.41,11174.0,63.2348,63.2427,63.2191,63.2427,11174.0
2016-06-14 15:00:00,80.4,80.41,80.39,80.4,24329.0,63.2348,63.2427,63.227,63.2348,24329.0
2016-06-14 15:10:00,80.39,80.41,80.39,80.39,14632.0,63.227,63.2427,63.227,63.227,14632.0
2016-06-14 15:20:00,80.39,80.4,80.39,80.4,20438.0,63.227,63.2348,63.227,63.2348,20438.0
2016-06-14 15:30:00,80.4,80.4,80.36,80.38,5033.0,63.2348,63.2348,63.2034,63.2191,5033.0
2016-06-14 15:40:00,80.38,80.38,80.36,80.37,16954.0,63.2191,63.2191,63.2034,63.2112,16954.0
2016-06-14 15:50:00,80.37,80.39,80.36,80.39,15145.0,63.2112,63.227,63.2034,63.227,15145.0
2016-06-15 09:30:00,80.35,80.44,80.32,80.43,26212.0,63.1955,63.2663,63.1719,63.2584,26212.0
2016-06-15 09:40:00,80.4,80.43,80.34,80.41,52781.0,63.2348,63.2584,63.1876,63.2427,52781.0
2016-06-15 09:50:00,80.41,80.44,80.35,80.36,53994.0,63.2427,63.2663,63.1955,63.2034,53994.0
2016-06-15 10:00:00,80.38,80.41,80.36,80.4,7740.0,63.2191,63.2427,63.2034,63.2348,7740.0
2016-06-15 10:10:00,80.38,80.42,80.36,80.41,12590.0,63.2191,63.2506,63.2034,63.2427,12590.0
2016-06-15 10:20:00,80.43,80.44,80.33,80.42,31835.0,63.2584,63.2663,63.1798,63.2506,31835.0
2016-06-15 10:30:00,80.41,80.43,80.37,80.38,25919.0,63.2427,63.2584,63.2112,63.2191,25919.0
2016-06-15 10:40:00,80.4,80.4,80.36,80.38,7916.0,63.2348,63.2348,63.2034,63.2191,7916.0
2016-06-15 10:50:00,80.4,80.4,80.37,80.4,6678.0,63.2348,63.2348,63.2112,63.2348,6678.0
2016-06-15 11:00:00,80.4,80.42,80.37,80.42,12153.0,63.2348,63.2506,63.2112,63.2506,12153.0
2016-06-15 11:10:00,80.41,80.44,80.39,80.44,6927.0,63.2427,63.2663,63.227,63.2663,6927.0
2016-06-15 11:20:00,80.44,80.45,80.39,80.42,15929.0,63.2663,63.2741,63.227,63.2506,15929.0
2016-06-15 11:30:00,80.43,80.43,80.4,80.43,14123.0,63.2584,63.2584,63.2348,63.2584,14123.0
2016-06-15 11:40:00,80.4,80.45,80.4,80.45,10344.0,63.2348,63.2741,63.2348,63.2741,10344.0
2016-06-15 11:50:00,80.45,80.47,80.44,80.44,30102.0,63.2741,63.2899,63.2663,63.2663,30102.0
2016-06-15 12:00:00,80.45,80.46,80.42,80.46,16815.0,63.2741,63.282,63.2506,63.282,16815.0
2016-06-15 12:10:00,80.45,80.47,80.45,80.46,15838.0,63.2741,63.2899,63.2741,63.282,15838.0
2016-06-15 12:20:00,80.45,80.47,80.4,80.42,9719.0,63.2741,63.2899,63.2348,63.2506,9719.0
2016-06-15 12:30:00,80.42,80.47,80.39,80.45,23332.0,63.2506,63.2899,63.227,63.2741,23332.0
2016-06-15 12:40:00,80.44,80.45,80.41,80.42,10160.0,63.2663,63.2741,63.2427,63.2506,10160.0
2016-06-15 12:50:00,80.43,80.44,80.42,80.44,8322.0,63.2584,63.2663,63.2506,63.2663,8322.0
2016-06-15 13:00:00,80.43,80.44,80.42,80.43,3108.0,63.2584,63.2663,63.2506,63.2584,3108.0
2016-06-15 13:10:00,80.44,80.44,80.4,80.41,13727.0,63.2663,63.2663,63.2348,63.2427,13727.0
2016-06-15 13:20:00,80.42,80.43,80.4,80.42,6757.0,63.2506,63.2584,63.2348,63.2506,6757.0
2016-06-15 13:30:00,80.43,80.43,80.42,80.43,8122.0,63.2584,63.2584,63.2506,63.2584,8122.0
2016-06-15 13:40:00,80.43,80.44,80.41,80.43,7341.0,63.2584,63.2663,63.2427,63.2584,7341.0
2016-06-15 13:50:00,80.42,80.44,80.4,80.43,8998.0,63.2506,63.2663,63.2348,63.2584,8998.0
2016-06-15 14:00:00,80.43,80.49,80.41,80.46,20498.0,63.2584,63.3056,63.2427,63.282,20498.0
2016-06-15 14:10:00,80.48,80.5,80.41,80.49,14932.0,63.2977,63.3135,63.2427,63.3056,14932.0
2016-06-15 14:20:00,80.49,80.54,80.46,80.51,16054.0,63.3056,63.3449,63.282,63.3213,16054.0
2016-06-15 14:30:00,80.54,80.58,80.48,80.53,41574.0,63.3449,63.3764,63.2977,63.3371,41574.0
2016-06-15 14:40:00,80.53,80.53,80.48,80.48,7477.0,63.3371,63.3371,63.2977,63.2977,7477.0
2016-06-15 14:50:00,80.49,80.53,80.46,80.49,51518.0,63.3056,63.3371,63.282,63.3056,51518.0
2016-06-15 15:00:00,80.48,80.5,80.45,80.49,16787.0,63.2977,63.3135,63.2741,63.3056,16787.0
2016-06-15 15:10:00,80.48,80.5,80.47,80.5,6957.0,63.2977,63.3135,63.2899,63.3135,6957.0
2016-06-15 15:20:00,80.49,80.5,80.48,80.49,20191.0,63.3056,63.3135,63.2977,63.3056,20191.0
2016-06-15 15:30:00,80.5,80.5,80.47,80.48,54873.0,63.3135,63.3135,63.2899,63.2977,54873.0
2016-06-15 15:40:00,80.47,80.5,80.47,80.5,19057.0,63.2899,63.3135,63.2899,63.3135,19057.0
2016-06-15 15:50:00,80.5,80.52,80.48,80.51,32715.0,63.3135,63.3292,63.2977,63.3213,32715.0
2016-06-16 09:30:00,80.55,80.56,80.49,80.56,21297.0,63.3528,63.3607,63.3056,63.3607,21297.0
2016-06-16 09:40:00,80.57,80.58,80.56,80.57,24499.0,63.3685,63.3764,63.3607,63.3685,24499.0
2016-06-16 09:50:00,80.58,80.58,80.56,80.58,6464.0,63.3764,63.3764,63.3607,63.3764,6464.0
2016-06-16 10:00:00,80.58,80.61,80.57,80.6,34377.0,63.3764,63.4,63.3685,63.3921,34377.0
2016-06-16 10:10:00,80.6,80.6,80.53,80.55,36745.0,63.3921,63.3921,63.3371,63.3528,36745.0
2016-06-16 10:20:00,80.56,80.6,80.52,80.59,31975.0,63.3607,63.3921,63.3292,63.3843,31975.0
2016-06-16 10:30:00,80.58,80.61,80.58,80.6,30785.0,63.3764,63.4,63.3764,63.3921,30785.0
2016-06-16 10:40:00,80.6,80.61,80.52,80.58,88454.0,63.3921,63.4,63.3292,63.3764,88454.0
2016-06-16 10:50:00,80.59,80.6,80.53,80.55,89082.0,63.3843,63.3921,63.3371,63.3528,89082.0
2016-06-16 11:00:00,80.56,80.57,80.5,80.56,57745.0,63.3607,63.3685,63.3135,63.3607,57745.0
2016-06-16 11:10:00,80.54,80.56,80.49,80.55,70439.0,63.3449,63.3607,63.3056,63.3528,70439.0
2016-06-16 11:20:00,80.54,80.55,80.5,80.5,16367.0,63.3449,63.3528,63.3135,63.3135,16367.0
2016-06-16 11:30:00,80.53,80.53,80.46,80.52,37423.0,63.3371,63.3371,63.282,63.3292,37423.0
2016-06-16 11:40:00,80.53,80.54,80.48,80.51,73862.0,63.3371,63.3449,63.2977,63.3213,73862.0
2016-06-16 11:50:00,80.51,80.52,80.48,80.51,72253.0,63.3213,63.3292,63.2977,63.3213,72253.0
2016-06-16 12:00:00,80.51,80.53,80.5,80.53,7949.0,63.3213,63.3371,63.3135,63.3371,7949.0
2016-06-16 12:10:00,80.51,80.52,80.49,80.51,3778.0,63.3213,63.3292,63.3056,63.3213,3778.0
2016-06-16 12:20:00,80.5,80.51,80.46,80.48,34674.0,63.3135,63.3213,63.282,63.2977,34674.0
2016-06-16 12:30:00,80.48,80.49,80.47,80.48,174025.0,63.2977,63.3056,63.2899,63.2977,174025.0
2016-06-16 12:40:00,80.47,80.49,80.46,80.46,5829.0,63.2899,63.3056,63.282,63.282,5829.0
2016-06-16 12:50:00,80.49,80.49,80.46,80.47,4575.0,63.3056,63.3056,63.282,63.2899,4575.0
2016-06-16 13:00:00,80.47,80.49,80.47,80.48,2639.0,63.2899,63.3056,63.2899,63.2977,2639.0
2016-06-16 13:10:00,80.48,80.51,80.46,80.47,25446.0,63.2977,63.3213,63.282,63.2899,25446.0
2016-06-16 13:20:00,80.47,80.5,80.45,80.48,16894.0,63.2899,63.3135,63.2741,63.2977,16894.0
2016-06-16 13:30:00,80.47,80.49,80.46,80.49,4272.0,63.2899,63.3056,63.282,63.3056,4272.0
2016-06-16 13:40:00,80.48,80.5,80.48,80.5,39349.0,63.2977,63.3135,63.2977,63.3135,39349.0
2016-06-16 13:50:00,80.48,80.5,80.46,80.5,21923.0,63.2977,63.3135,63.282,63.3135,21923.0
2016-06-16 14:00:00,80.47,80.5,80.47,80.49,9220.0,63.2899,63.3135,63.2899,63.3056,9220.0
2016-06-16 14:10:00,80.5,80.5,80.46,80.48,18650.0,63.3135,63.3135,63.282,63.2977,18650.0
2016-06-16 14:20:00,80.48,80.49,80.46,80.48,6036.0,63.2977,63.3056,63.282,63.2977,6036.0
2016-06-16 14:30:00,80.48,80.51,80.48,80.5,33449.0,63.2977,63.3213,63.2977,63.3135,33449.0
2016-06-16 14:40:00,80.5,80.51,80.49,80.5,14518.0,63.3135,63.3213,63.3056,63.3135,14518.0
2016-06-16 14:50:00,80.5,80.52,80.49,80.51,22063.0,63.3135,63.3292,63.3056,63.3213,22063.0
2016-06-16 15:00:00,80.51,80.55,80.5,80.53,35016.0,63.3213,63.3528,63.3135,63.3371,35016.0
2016-06-16 15:10:00,80.53,80.55,80.48,80.5,76278.0,63.3371,63.3528,63.2977,63.3135,76278.0
2016-06-16 15:20:00,80.51,80.54,80.48,80.5,71632.0,63.3213,63.3449,63.2977,63.3135,71632.0
2016-06-16 15:30:00,80.49,80.52,80.49,80.51,11404.0,63.3056,63.3292,63.3056,63.3213,11404.0
2016-06-16 15:40:00,80.51,80.53,80.5,80.52,56744.0,63.3213,63.3371,63.3135,63.3292,56744.0
2016-06-16 15:50:00,80.51,80.53,80.51,80.52,54200.0,63.3213,63.3371,63.3213,63.3292,54200.0
2016-06-17 09:30:00,80.52,80.54,80.41,80.44,41242.0,63.3292,63.3449,63.2427,63.2663,41242.0
2016-06-17 09:40:00,80.44,80.51,80.41,80.43,65719.0,63.2663,63.3213,63.2427,63.2584,65719.0
2016-06-17 09:50:00,80.43,80.48,80.41,80.46,64132.0,63.2584,63.2977,63.2427,63.282,64132.0
2016-06-17 10:00:00,80.46,80.47,80.44,80.45,29102.0,63.282,63.2899,63.2663,63.2741,29102.0
2016-06-17 10:10:00,80.45,80.46,80.41,80.42,44372.0,63.2741,63.282,63.2427,63.2506,44372.0
2016-06-17 10:20:00,80.43,80.44,80.41,80.43,15074.0,63.2584,63.2663,63.2427,63.2584,15074.0
2016-06-17 10:30:00,80.42,80.45,80.41,80.44,10022.0,63.2506,63.2741,63.2427,63.2663,10022.0
2016-06-17 10:40:00,80.44,80.46,80.43,80.43,24028.0,63.2663,63.282,63.2584,63.2584,24028.0
2016-06-17 10:50:00,80.43,80.44,80.43,80.43,9360.0,63.2584,63.2663,63.2584,63.2584,9360.0
2016-06-17 11:00:00,80.44,80.44,80.39,80.4,11982.0,63.2663,63.2663,63.227,63.2348,11982.0
2016-06-17 11:10:00,80.42,80.44,80.41,80.44,6434.0,63.2506,63.2663,63.2427,63.2663,6434.0
2016-06-17 11:20:00,80.41,80.43,80.36,80.4,36772.0,63.2427,63.2584,63.2034,63.2348,36772.0
2016-06-17 11:30:00,80.41,80.41,80.39,80.4,11416.0,63.2427,63.2427,63.227,63.2348,11416.0
2016-06-17 11:40:00,80.41,80.43,80.4,80.43,9065.0,63.2427,63.2584,63.2348,63.2584,9065.0
2016-06-17 11:50:00,80.41,80.43,80.41,80.42,2596.0,63.2427,63.2584,63.2427,63.2506,2596.0
2016-06-17 12:00:00,80.43,80.44,80.42,80.43,9148.0,63.2584,63.2663,63.2506,63.2584,9148.0
2016-06-17 12:10:00,80.44,80.44,80.42,80.43,12168.0,63.2663,63.2663,63.2506,63.2584,12168.0
2016-06-17 12:20:00,80.43,80.45,80.43,80.44,16728.0,63.2584,63.2741,63.2584,63.2663,16728.0
2016-06-17 12:30:00,80.44,80.44,80.4,80.44,14137.0,63.2663,63.2663,63.2348,63.2663,14137.0
2016-06-17 12:40:00,80.44,80.45,80.4,80.4,13951.0,63.2663,63.2741,63.2348,63.2348,13951.0
2016-06-17 12:50:00,80.4,80.43,80.4,80.43,9978.0,63.2348,63.2584,63.2348,63.2584,9978.0
2016-06-17 13:00:00,80.43,80.43,80.4,80.43,9313.0,63.2584,63.2584,63.2348,63.2584,9313.0
2016-06-17 13:10:00,80.43,80.45,80.41,80.43,9078.0,63.2584,63.2741,63.2427,63.2584,9078.0
2016-06-17 13:20:00,80.45,80.45,80.43,80.45,7826.0,63.2741,63.2741,63.2584,63.2741,7826.0
2016-06-17 13:30:00,80.45,80.45,80.44,80.44,14899.0,63.2741,63.2741,63.2663,63.2663,14899.0
2016-06-17 13:40:00,80.45,80.45,80.43,80.43,12244.0,63.2741,63.2741,63.2584,63.2584,12244.0
2016-06-17 13:50:00,80.43,80.45,80.41,80.45,13862.0,63.2584,63.2741,63.2427,63.2741,13862.0
2016-06-17 14:00:00,80.45,80.46,80.44,80.45,34223.0,63.2741,63.282,63.2663,63.2741,34223.0
2016-06-17 14:10:00,80.45,80.46,80.44,80.45,61786.0,63.2741,63.282,63.2663,63.2741,61786.0
2016-06-17 14:20:00,80.46,80.47,80.44,80.46,22210.0,63.282,63.2899,63.2663,63.282,22210.0
2016-06-17 14:30:00,80.45,80.47,80.45,80.46,25576.0,63.2741,63.2899,63.2741,63.282,25576.0
2016-06-17 14:40:00,80.46,80.46,80.43,80.44,65826.0,63.282,63.282,63.2584,63.2663,65826.0
2016-06-17 14:50:00,80.44,80.45,80.43,80.44,15391.0,63.2663,63.2741,63.2584,63.2663,15391.0
2016-06-17 15:00:00,80.44,80.44,80.43,80.44,13162.0,63.2663,63.2663,63.2584,63.2663,13162.0
2016-06-17 15:10:00,80.44,80.44,80.42,80.44,14387.0,63.2663,63.2663,63.2506,63.2663,14387.0
2016-06-17 15:20:00,80.43,80.44,80.42,80.44,22179.0,63.2584,63.2663,63.2506,63.2663,22179.0
2016-06-17 15:30:00,80.44,80.44,80.43,80.44,9369.0,63.2663,63.2663,63.2584,63.2663,9369.0
2016-06-17 15:40:00,80.44,80.44,80.43,80.44,15338.0,63.2663,63.2663,63.2584,63.2663,15338.0
2016-06-17 15:50:00,80.43,80.45,80.43,80.45,45416.0,63.2584,63.2741,63.2584,63.2741,45416.0
2016-06-20 09:30:00,80.5,80.53,80.44,80.48,50753.0,63.3135,63.3371,63.2663,63.2977,50753.0
2016-06-20 09:40:00,80.47,80.52,80.44,80.48,29893.0,63.2899,63.3292,63.2663,63.2977,29893.0
2016-06-20 09:50:00,80.49,80.49,80.45,80.47,1048.0,63.3056,63.3056,63.2741,63.2899,1048.0
2016-06-20 10:00:00,80.47,80.47,80.44,80.45,8182.0,63.2899,63.2899,63.2663,63.2741,8182.0
2016-06-20 10:10:00,80.45,80.47,80.44,80.46,8296.0,63.2741,63.2899,63.2663,63.282,8296.0
2016-06-20 10:20:00,80.46,80.46,80.44,80.45,33044.0,63.282,63.282,63.2663,63.2741,33044.0
2016-06-20 10:30:00,80.45,80.45,80.44,80.44,3900.0,63.2741,63.2741,63.2663,63.2663,3900.0
2016-06-20 10:40:00,80.45,80.45,80.43,80.43,6598.0,63.2741,63.2741,63.2584,63.2584,6598.0
2016-06-20 10:50:00,80.46,80.46,80.44,80.45,4929.0,63.282,63.282,63.2663,63.2741,4929.0
2016-06-20 11:00:00,80.45,80.46,80.43,80.43,13670.0,63.2741,63.282,63.2584,63.2584,13670.0
2016-06-20 11:10:00,80.44,80.46,80.42,80.44,5148.0,63.2663,63.282,63.2506,63.2663,5148.0
2016-06-20 11:20:00,80.42,80.44,80.42,80.44,8443.0,63.2506,63.2663,63.2506,63.2663,8443.0
2016-06-20 11:30:00,80.43,80.46,80.42,80.45,6403.0,63.2584,63.282,63.2506,63.2741,6403.0
2016-06-20 11:40:00,80.44,80.46,80.42,80.46,8881.0,63.2663,63.282,63.2506,63.282,8881.0
2016-06-20 11:50:00,80.44,80.47,80.43,80.47,5684.0,63.2663,63.2899,63.2584,63.2899,5684.0
2016-06-20 12:00:00,80.46,80.48,80.44,80.44,4570.0,63.282,63.2977,63.2663,63.2663,4570.0
2016-06-20 12:10:00,80.45,80.45,80.42,80.42,4228.0,63.2741,63.2741,63.2506,63.2506,4228.0
2016-06-20 12:20:00,80.43,80.46,80.43,80.45,5305.0,63.2584,63.282,63.2584,63.2741,5305.0
2016-06-20 12:30:00,80.45,80.46,80.43,80.45,6576.0,63.2741,63.282,63.2584,63.2741,6576.0
2016-06-20 12:40:00,80.45,80.45,80.43,80.44,3737.0,63.2741,63.2741,63.2584,63.2663,3737.0
2016-06-20 12:50:00,80.43,80.44,80.43,80.43,3849.0,63.2584,63.2663,63.2584,63.2584,3849.0
2016-06-20 13:00:00,80.44,80.44,80.42,80.42,6909.0,63.2663,63.2663,63.2506,63.2506,6909.0
2016-06-20 13:10:00,80.43,80.45,80.42,80.43,14316.0,63.2584,63.2741,63.2506,63.2584,14316.0
2016-06-20 13:20:00,80.44,80.45,80.42,80.44,8807.0,63.2663,63.2741,63.2506,63.2663,8807.0
2016-06-20 13:30:00,80.44,80.44,80.41,80.42,9944.0,63.2663,63.2663,63.2427,63.2506,9944.0
2016-06-20 13:40:00,80.42,80.42,80.41,80.42,4975.0,63.2506,63.2506,63.2427,63.2506,4975.0
2016-06-20 13:50:00,80.41,80.42,80.39,80.42,170909.0,63.2427,63.2506,63.227,63.2506,170909.0
2016-06-20 14:00:00,80.42,80.43,80.41,80.42,14970.0,63.2506,63.2584,63.2427,63.2506,14970.0
2016-06-20 14:10:00,80.41,80.43,80.41,80.41,9795.0,63.2427,63.2584,63.2427,63.2427,9795.0
2016-06-20 14:20:00,80.42,80.43,80.41,80.42,8550.0,63.2506,63.2584,63.2427,63.2506,8550.0
2016-06-20 14:30:00,80.42,80.42,80.41,80.41,13970.0,63.2506,63.2506,63.2427,63.2427,13970.0
2016-06-20 14:40:00,80.41,80.42,80.4,80.42,30932.0,63.2427,63.2506,63.2348,63.2506,30932.0
2016-06-20 14:50:00,80.4,80.42,80.39,80.4,13449.0,63.2348,63.2506,63.227,63.2348,13449.0
2016-06-20 15:00:00,80.42,80.42,80.39,80.4,15562.0,63.2506,63.2506,63.227,63.2348,15562.0
2016-06-20 15:10:00,80.41,80.42,80.4,80.4,15262.0,63.2427,63.2506,63.2348,63.2348,15262.0
2016-06-20 15:20:00,80.4,80.43,80.4,80.42,39655.0,63.2348,63.2584,63.2348,63.2506,39655.0
2016-06-20 15:30:00,80.42,80.42,80.41,80.42,17657.0,63.2506,63.2506,63.2427,63.2506,17657.0
2016-06-20 15:40:00,80.42,80.42,80.41,80.42,17066.0,63.2506,63.2506,63.2427,63.2506,17066.0
2016-06-20 15:50:00,80.42,80.52,80.4,80.4,102039.0,63.2506,63.3292,63.2348,63.2348,102039.0
2016-06-21 09:30:00,80.46,80.48,80.44,80.45,27066.0,63.282,63.2977,63.2663,63.2741,27066.0
2016-06-21 09:40:00,80.45,80.45,80.41,80.42,20635.0,63.2741,63.2741,63.2427,63.2506,20635.0
2016-06-21 09:50:00,80.42,80.45,80.41,80.45,21818.0,63.2506,63.2741,63.2427,63.2741,21818.0
2016-06-21 10:00:00,80.44,80.45,80.43,80.43,18596.0,63.2663,63.2741,63.2584,63.2584,18596.0
2016-06-21 10:10:00,80.42,80.44,80.41,80.42,16813.0,63.2506,63.2663,63.2427,63.2506,16813.0
2016-06-21 10:20:00,80.42,80.43,80.38,80.41,12559.0,63.2506,63.2584,63.2191,63.2427,12559.0
2016-06-21 10:30:00,80.43,80.43,80.41,80.42,8946.0,63.2584,63.2584,63.2427,63.2506,8946.0
2016-06-21 10:40:00,80.41,80.43,80.4,80.41,41527.0,63.2427,63.2584,63.2348,63.2427,41527.0
2016-06-21 10:50:00,80.4,80.42,80.4,80.4,34590.0,63.2348,63.2506,63.2348,63.2348,34590.0
2016-06-21 11:00:00,80.42,80.42,80.4,80.41,9353.0,63.2506,63.2506,63.2348,63.2427,9353.0
2016-06-21 11:10:00,80.41,80.42,80.39,80.39,35843.0,63.2427,63.2506,63.227,63.227,35843.0
2016-06-21 11:20:00,80.4,80.41,80.39,80.4,7838.0,63.2348,63.2427,63.227,63.2348,7838.0
2016-06-21 11:30:00,80.4,80.4,80.39,80.4,22904.0,63.2348,63.2348,63.227,63.2348,22904.0
2016-06-21 11:40:00,80.4,80.42,80.36,80.38,60900.0,63.2348,63.2506,63.2034,63.2191,60900.0
2016-06-21 11:50:00,80.38,80.4,80.36,80.39,12376.0,63.2191,63.2348,63.2034,63.227,12376.0
2016-06-21 12:00:00,80.39,80.39,80.37,80.38,14828.0,63.227,63.227,63.2112,63.2191,14828.0
2016-06-21 12:10:00,80.38,80.41,80.37,80.41,37127.0,63.2191,63.2427,63.2112,63.2427,37127.0
2016-06-21 12:20:00,80.4,80.41,80.39,80.4,19996.0,63.2348,63.2427,63.227,63.2348,19996.0
2016-06-21 12:30:00,80.39,80.41,80.37,80.38,30011.0,63.227,63.2427,63.2112,63.2191,30011.0
2016-06-21 12:40:00,80.38,80.39,80.38,80.39,6236.0,63.2191,63.227,63.2191,63.227,6236.0
2016-06-21 12:50:00,80.39,80.4,80.37,80.37,22805.0,63.227,63.2348,63.2112,63.2112,22805.0
2016-06-21 13:00:00,80.39,80.4,80.38,80.39,11425.0,63.227,63.2348,63.2191,63.227,11425.0
2016-06-21 13:10:00,80.39,80.39,80.38,80.39,7039.0,63.227,63.227,63.2191,63.227,7039.0
2016-06-21 13:20:00,80.38,80.39,80.38,80.39,11969.0,63.2191,63.227,63.2191,63.227,11969.0
2016-06-21 13:30:00,80.39,80.39,80.38,80.39,7658.0,63.227,63.227,63.2191,63.227,7658.0
2016-06-21 13:40:00,80.39,80.39,80.37,80.38,17205.0,63.227,63.227,63.2112,63.2191,17205.0
2016-06-21 13:50:00,80.39,80.39,80.37,80.38,8151.0,63.227,63.227,63.2112,63.2191,8151.0
2016-06-21 14:00:00,80.38,80.39,80.37,80.37,12121.0,63.2191,63.227,63.2112,63.2112,12121.0
2016-06-21 14:10:00,80.38,80.4,80.37,80.38,14404.0,63.2191,63.2348,63.2112,63.2191,14404.0
2016-06-21 14:20:00,80.39,80.39,80.37,80.38,27374.0,63.227,63.227,63.2112,63.2191,27374.0
2016-06-21 14:30:00,80.37,80.38,80.37,80.37,5299.0,63.2112,63.2191,63.2112,63.2112,5299.0
2016-06-21 14:40:00,80.38,80.38,80.36,80.37,11542.0,63.2191,63.2191,63.2034,63.2112,11542.0
2016-06-21 14:50:00,80.37,80.37,80.35,80.36,24857.0,63.2112,63.2112,63.1955,63.2034,24857.0
2016-06-21 15:00:00,80.36,80.39,80.35,80.37,18116.0,63.2034,63.227,63.1955,63.2112,18116.0
2016-06-21 15:10:00,80.39,80.4,80.37,80.39,23016.0,63.227,63.2348,63.2112,63.227,23016.0
2016-06-21 15:20:00,80.39,80.4,80.38,80.4,11011.0,63.227,63.2348,63.2191,63.2348,11011.0
2016-06-21 15:30:00,80.4,80.4,80.37,80.39,10622.0,63.2348,63.2348,63.2112,63.227,10622.0
2016-06-21 15:40:00,80.39,80.39,80.38,80.39,9433.0,63.227,63.227,63.2191,63.227,9433.0
2016-06-21 15:50:00,80.37,80.38,80.35,80.35,21147.0,63.2112,63.2191,63.1955,63.1955,21147.0
2016-06-22 09:30:00,80.33,80.41,80.33,80.39,32214.0,63.1798,63.2427,63.1798,63.227,32214.0
2016-06-22 09:40:00,80.4,80.4,80.35,80.36,16951.0,63.2348,63.2348,63.1955,63.2034,16951.0
2016-06-22 09:50:00,80.36,80.4,80.35,80.4,16048.0,63.2034,63.2348,63.1955,63.2348,16048.0
2016-06-22 10:00:00,80.4,80.41,80.39,80.4,19796.0,63.2348,63.2427,63.227,63.2348,19796.0
2016-06-22 10:10:00,80.39,80.4,80.38,80.39,33622.0,63.227,63.2348,63.2191,63.227,33622.0
2016-06-22 10:20:00,80.39,80.41,80.38,80.39,24547.0,63.227,63.2427,63.2191,63.227,24547.0
2016-06-22 10:30:00,80.39,80.41,80.38,80.38,31046.0,63.227,63.2427,63.2191,63.2191,31046.0
2016-06-22 10:40:00,80.39,80.4,80.37,80.38,5576.0,63.227,63.2348,63.2112,63.2191,5576.0
2016-06-22 10:50:00,80.4,80.4,80.37,80.38,3654.0,63.2348,63.2348,63.2112,63.2191,3654.0
2016-06-22 11:00:00,80.39,80.39,80.38,80.39,6259.0,63.227,63.227,63.2191,63.227,6259.0
2016-06-22 11:10:00,80.39,80.39,80.36,80.37,8300.0,63.227,63.227,63.2034,63.2112,8300.0
2016-06-22 11:20:00,80.39,80.39,80.36,80.36,28802.0,63.227,63.227,63.2034,63.2034,28802.0
2016-06-22 11:30:00,80.35,80.38,80.35,80.38,22022.0,63.1955,63.2191,63.1955,63.2191,22022.0
2016-06-22 11:40:00,80.37,80.37,80.34,80.36,78616.0,63.2112,63.2112,63.1876,63.2034,78616.0
2016-06-22 11:50:00,80.36,80.36,80.34,80.34,34837.0,63.2034,63.2034,63.1876,63.1876,34837.0
2016-06-22 12:00:00,80.35,80.35,80.34,80.35,16691.0,63.1955,63.1955,63.1876,63.1955,16691.0
2016-06-22 12:10:00,80.34,80.35,80.33,80.33,9817.0,63.1876,63.1955,63.1798,63.1798,9817.0
2016-06-22 12:20:00,80.33,80.35,80.3,80.34,20798.0,63.1798,63.1955,63.1562,63.1876,20798.0
2016-06-22 12:30:00,80.32,80.34,80.32,80.34,6378.0,63.1719,63.1876,63.1719,63.1876,6378.0
2016-06-22 12:40:00,80.34,80.34,80.31,80.32,25632.0,63.1876,63.1876,63.164,63.1719,25632.0
2016-06-22 12:50:00,80.33,80.34,80.31,80.32,12745.0,63.1798,63.1876,63.164,63.1719,12745.0
2016-06-22 13:00:00,80.32,80.34,80.32,80.34,9195.0,63.1719,63.1876,63.1719,63.1876,9195.0
2016-06-22 13:10:00,80.34,80.36,80.32,80.34,30528.0,63.1876,63.2034,63.1719,63.1876,30528.0
2016-06-22 13:20:00,80.33,80.35,80.32,80.33,22534.0,63.1798,63.1955,63.1719,63.1798,22534.0
2016-06-22 13:30:00,80.34,80.34,80.33,80.34,9831.0,63.1876,63.1876,63.1798,63.1876,9831.0
2016-06-22 13:40:00,80.34,80.35,80.34,80.35,9349.0,63.1876,63.1955,63.1876,63.1955,9349.0
2016-06-22 13:50:00,80.35,80.35,80.34,80.35,11993.0,63.1955,63.1955,63.1876,63.1955,11993.0
2016-06-22 14:00:00,80.35,80.36,80.33,80.34,34566.0,63.1955,63.2034,63.1798,63.1876,34566.0
2016-06-22 14:10:00,80.35,80.37,80.34,80.36,21273.0,63.1955,63.2112,63.1876,63.2034,21273.0
2016-06-22 14:20:00,80.34,80.38,80.34,80.37,11958.0,63.1876,63.2191,63.1876,63.2112,11958.0
2016-06-22 14:30:00,80.37,80.38,80.35,80.36,22943.0,63.2112,63.2191,63.1955,63.2034,22943.0
2016-06-22 14:40:00,80.35,80.37,80.34,80.36,40885.0,63.1955,63.2112,63.1876,63.2034,40885.0
2016-06-22 14:50:00,80.36,80.37,80.36,80.37,5710.0,63.2034,63.2112,63.2034,63.2112,5710.0
2016-06-22 15:00:00,80.37,80.37,80.36,80.37,19400.0,63.2112,63.2112,63.2034,63.2112,19400.0
2016-06-22 15:10:00,80.37,80.38,80.36,80.37,12903.0,63.2112,63.2191,63.2034,63.2112,12903.0
2016-06-22 15:20:00,80.38,80.38,80.37,80.38,10884.0,63.2191,63.2191,63.2112,63.2191,10884.0
2016-06-22 15:30:00,80.37,80.4,80.37,80.4,8980.0,63.2112,63.2348,63.2112,63.2348,8980.0
2016-06-22 15:40:00,80.39,80.41,80.37,80.38,31062.0,63.227,63.2427,63.2112,63.2191,31062.0
2016-06-22 15:50:00,80.38,80.42,80.37,80.39,37011.0,63.2191,63.2506,63.2112,63.227,37011.0
2016-06-23 09:30:00,80.37,80.39,80.35,80.37,27330.0,63.2112,63.227,63.1955,63.2112,27330.0
2016-06-23 09:40:00,80.37,80.4,80.37,80.37,4807.0,63.2112,63.2348,63.2112,63.2112,4807.0
2016-06-23 09:50:00,80.36,80.4,80.35,80.39,9561.0,63.2034,63.2348,63.1955,63.227,9561.0
2016-06-23 10:00:00,80.38,80.4,80.35,80.36,61596.0,63.2191,63.2348,63.1955,63.2034,61596.0
2016-06-23 10:10:00,80.36,80.39,80.36,80.39,10579.0,63.2034,63.227,63.2034,63.227,10579.0
2016-06-23 10:20:00,80.39,80.4,80.38,80.39,12765.0,63.227,63.2348,63.2191,63.227,12765.0
2016-06-23 10:30:00,80.4,80.4,80.37,80.38,22849.0,63.2348,63.2348,63.2112,63.2191,22849.0
2016-06-23 10:40:00,80.4,80.4,80.37,80.38,1320.0,63.2348,63.2348,63.2112,63.2191,1320.0
2016-06-23 10:50:00,80.39,80.4,80.37,80.37,21326.0,63.227,63.2348,63.2112,63.2112,21326.0
2016-06-23 11:00:00,80.35,80.4,80.35,80.39,18335.0,63.1955,63.2348,63.1955,63.227,18335.0
2016-06-23 11:10:00,80.39,80.39,80.38,80.39,5268.0,63.227,63.227,63.2191,63.227,5268.0
2016-06-23 11:20:00,80.39,80.39,80.37,80.39,7161.0,63.227,63.227,63.2112,63.227,7161.0
2016-06-23 11:30:00,80.37,80.4,80.37,80.37,30421.0,63.2112,63.2348,63.2112,63.2112,30421.0
2016-06-23 11:40:00,80.38,80.4,80.37,80.39,5221.0,63.2191,63.2348,63.2112,63.227,5221.0
2016-06-23 11:50:00,80.38,80.4,80.38,80.38,10676.0,63.2191,63.2348,63.2191,63.2191,10676.0
2016-06-23 12:00:00,80.39,80.39,80.37,80.39,6630.0,63.227,63.227,63.2112,63.227,6630.0
2016-06-23 12:10:00,80.39,80.4,80.38,80.4,9319.0,63.227,63.2348,63.2191,63.2348,9319.0
2016-06-23 12:20:00,80.39,80.4,80.38,80.38,5769.0,63.227,63.2348,63.2191,63.2191,5769.0
2016-06-23 12:30:00,80.39,80.4,80.38,80.38,3090.0,63.227,63.2348,63.2191,63.2191,3090.0
2016-06-23 12:40:00,80.39,80.42,80.38,80.42,9099.0,63.227,63.2506,63.2191,63.2506,9099.0
2016-06-23 12:50:00,80.4,80.42,80.39,80.4,9039.0,63.2348,63.2506,63.227,63.2348,9039.0
2016-06-23 13:00:00,80.39,80.42,80.39,80.41,4009.0,63.227,63.2506,63.227,63.2427,4009.0
2016-06-23 13:10:00,80.42,80.42,80.39,80.41,2714.0,63.2506,63.2506,63.227,63.2427,2714.0
2016-06-23 13:20:00,80.4,80.42,80.39,80.41,2587.0,63.2348,63.2506,63.227,63.2427,2587.0
2016-06-23 13:30:00,80.4,80.4,80.37,80.38,26910.0,63.2348,63.2348,63.2112,63.2191,26910.0
2016-06-23 13:40:00,80.39,80.43,80.37,80.4,52850.0,63.227,63.2584,63.2112,63.2348,52850.0
2016-06-23 13:50:00,80.42,80.42,80.38,80.39,7866.0,63.2506,63.2506,63.2191,63.227,7866.0
2016-06-23 14:00:00,80.41,80.41,80.39,80.4,14381.0,63.2427,63.2427,63.227,63.2348,14381.0
2016-06-23 14:10:00,80.41,80.41,80.39,80.41,7855.0,63.2427,63.2427,63.227,63.2427,7855.0
2016-06-23 14:20:00,80.41,80.41,80.4,80.41,11617.0,63.2427,63.2427,63.2348,63.2427,11617.0
2016-06-23 14:30:00,80.41,80.41,80.4,80.41,10975.0,63.2427,63.2427,63.2348,63.2427,10975.0
2016-06-23 14:40:00,80.41,80.42,80.4,80.41,10427.0,63.2427,63.2506,63.2348,63.2427,10427.0
2016-06-23 14:50:00,80.42,80.42,80.41,80.42,22150.0,63.2506,63.2506,63.2427,63.2506,22150.0
2016-06-23 15:00:00,80.42,80.42,80.41,80.41,25038.0,63.2506,63.2506,63.2427,63.2427,25038.0
2016-06-23 15:10:00,80.42,80.42,80.41,80.41,7333.0,63.2506,63.2506,63.2427,63.2427,7333.0
2016-06-23 15:20:00,80.41,80.42,80.41,80.42,7440.0,63.2427,63.2506,63.2427,63.2506,7440.0
2016-06-23 15:30:00,80.42,80.42,80.41,80.42,14708.0,63.2506,63.2506,63.2427,63.2506,14708.0
2016-06-23 15:40:00,80.41,80.42,80.41,80.42,17463.0,63.2427,63.2506,63.2427,63.2506,17463.0
2016-06-23 15:50:00,80.42,80.42,80.41,80.41,16202.0,63.2506,63.2506,63.2427,63.2427,16202.0
2016-06-24 09:30:00,80.39,80.54,80.39,80.52,22596.0,63.227,63.3449,63.227,63.3292,22596.0
2016-06-24 09:40:00,80.5,80.6,80.5,80.55,13827.0,63.3135,63.3921,63.3135,63.3528,13827.0
2016-06-24 09:50:00,80.56,80.63,80.55,80.63,12784.0,63.3607,63.4157,63.3528,63.4157,12784.0
2016-06-24 10:00:00,80.61,80.66,80.6,80.64,34227.0,63.4,63.4393,63.3921,63.4236,34227.0
2016-06-24 10:10:00,80.63,80.66,80.61,80.64,16710.0,63.4157,63.4393,63.4,63.4236,16710.0
2016-06-24 10:20:00,80.6,80.62,80.55,80.56,30094.0,63.3921,63.4079,63.3528,63.3607,30094.0
2016-06-24 10:30:00,80.61,80.61,80.55,80.58,80192.0,63.4,63.4,63.3528,63.3764,80192.0
2016-06-24 10:40:00,80.59,80.6,80.55,80.59,64555.0,63.3843,63.3921,63.3528,63.3843,64555.0
2016-06-24 10:50:00,80.57,80.59,80.53,80.56,70721.0,63.3685,63.3843,63.3371,63.3607,70721.0
2016-06-24 11:00:00,80.58,80.59,80.51,80.55,76364.0,63.3764,63.3843,63.3213,63.3528,76364.0
2016-06-24 11:10:00,80.55,80.59,80.53,80.57,28022.0,63.3528,63.3843,63.3371,63.3685,28022.0
2016-06-24 11:20:00,80.58,80.59,80.5,80.55,56124.0,63.3764,63.3843,63.3135,63.3528,56124.0
2016-06-24 11:30:00,80.55,80.56,80.52,80.56,24677.0,63.3528,63.3607,63.3292,63.3607,24677.0
2016-06-24 11:40:00,80.56,80.59,80.54,80.57,37426.0,63.3607,63.3843,63.3449,63.3685,37426.0
2016-06-24 11:50:00,80.57,80.58,80.53,80.55,47834.0,63.3685,63.3764,63.3371,63.3528,47834.0
2016-06-24 12:00:00,80.57,80.58,80.49,80.52,95181.0,63.3685,63.3764,63.3056,63.3292,95181.0
2016-06-24 12:10:00,80.53,80.59,80.52,80.57,34401.0,63.3371,63.3843,63.3292,63.3685,34401.0
2016-06-24 12:20:00,80.57,80.58,80.53,80.54,44418.0,63.3685,63.3764,63.3371,63.3449,44418.0
2016-06-24 12:30:00,80.54,80.57,80.53,80.53,24964.0,63.3449,63.3685,63.3371,63.3371,24964.0
2016-06-24 12:40:00,80.54,80.59,80.52,80.58,49469.0,63.3449,63.3843,63.3292,63.3764,49469.0
2016-06-24 12:50:00,80.56,80.59,80.55,80.57,40971.0,63.3607,63.3843,63.3528,63.3685,40971.0
2016-06-24 13:00:00,80.56,80.57,80.56,80.57,5911.0,63.3607,63.3685,63.3607,63.3685,5911.0
2016-06-24 13:10:00,80.57,80.57,80.52,80.53,15994.0,63.3685,63.3685,63.3292,63.3371,15994.0
2016-06-24 13:20:00,80.54,80.57,80.53,80.56,6475.0,63.3449,63.3685,63.3371,63.3607,6475.0
2016-06-24 13:30:00,80.55,80.59,80.55,80.56,24280.0,63.3528,63.3843,63.3528,63.3607,24280.0
2016-06-24 13:40:00,80.56,80.57,80.54,80.56,14329.0,63.3607,63.3685,63.3449,63.3607,14329.0
2016-06-24 13:50:00,80.56,80.58,80.55,80.56,28117.0,63.3607,63.3764,63.3528,63.3607,28117.0
2016-06-24 14:00:00,80.56,80.59,80.53,80.58,86688.0,63.3607,63.3843,63.3371,63.3764,86688.0
2016-06-24 14:10:00,80.57,80.58,80.56,80.58,33355.0,63.3685,63.3764,63.3607,63.3764,33355.0
2016-06-24 14:20:00,80.57,80.59,80.56,80.58,31730.0,63.3685,63.3843,63.3607,63.3764,31730.0
2016-06-24 14:30:00,80.59,80.59,80.57,80.58,7798.0,63.3843,63.3843,63.3685,63.3764,7798.0
2016-06-24 14:40:00,80.58,80.6,80.57,80.59,17581.0,63.3764,63.3921,63.3685,63.3843,17581.0
2016-06-24 14:50:00,80.59,80.6,80.58,80.58,17848.0,63.3843,63.3921,63.3764,63.3764,17848.0
2016-06-24 15:00:00,80.58,80.6,80.56,80.57,26736.0,63.3764,63.3921,63.3607,63.3685,26736.0
2016-06-24 15:10:00,80.56,80.6,80.55,80.6,48650.0,63.3607,63.3921,63.3528,63.3921,48650.0
2016-06-24 15:20:00,80.62,80.62,80.58,80.6,38368.0,63.4079,63.4079,63.3764,63.3921,38368.0
2016-06-24 15:30:00,80.61,80.61,80.58,80.6,32200.0,63.4,63.4,63.3764,63.3921,32200.0
2016-06-24 15:40:00,80.61,80.63,80.6,80.61,28490.0,63.4,63.4157,63.3921,63.4,28490.0
2016-06-24 15:50:00,80.61,80.63,80.59,80.62,20083.0,63.4,63.4157,63.3843,63.4079,20083.0
2016-06-27 09:30:00,80.75,80.75,80.63,80.64,48296.0,63.5101,63.5101,63.4157,63.4236,48296.0
2016-06-27 09:40:00,80.66,80.75,80.63,80.74,27131.0,63.4393,63.5101,63.4157,63.5022,27131.0
2016-06-27 09:50:00,80.71,80.75,80.6,80.64,5716.0,63.4786,63.5101,63.3921,63.4236,5716.0
2016-06-27 10:00:00,80.66,80.67,80.59,80.64,6772.0,63.4393,63.4472,63.3843,63.4236,6772.0
2016-06-27 10:10:00,80.64,80.65,80.6,80.6,67419.0,63.4236,63.4314,63.3921,63.3921,67419.0
2016-06-27 10:20:00,80.63,80.68,80.6,80.61,26343.0,63.4157,63.455,63.3921,63.4,26343.0
2016-06-27 10:30:00,80.61,80.63,80.6,80.62,14285.0,63.4,63.4157,63.3921,63.4079,14285.0
2016-06-27 10:40:00,80.61,80.63,80.61,80.63,15560.0,63.4,63.4157,63.4,63.4157,15560.0
2016-06-27 10:50:00,80.63,80.75,80.62,80.65,28690.0,63.4157,63.5101,63.4079,63.4314,28690.0
2016-06-27 11:00:00,80.63,80.71,80.63,80.66,39842.0,63.4157,63.4786,63.4157,63.4393,39842.0
2016-06-27 11:10:00,80.69,80.7,80.64,80.65,11487.0,63.4629,63.4708,63.4236,63.4314,11487.0
2016-06-27 11:20:00,80.65,80.71,80.63,80.68,62687.0,63.4314,63.4786,63.4157,63.455,62687.0
2016-06-27 11:30:00,80.68,80.69,80.6,80.63,27259.0,63.455,63.4629,63.3921,63.4157,27259.0
2016-06-27 11:40:00,80.64,80.68,80.63,80.63,41267.0,63.4236,63.455,63.4157,63.4157,41267.0
2016-06-27 11:50:00,80.64,80.67,80.61,80.63,30512.0,63.4236,63.4472,63.4,63.4157,30512.0
2016-06-27 12:00:00,80.61,80.66,80.61,80.62,19162.0,63.4,63.4393,63.4,63.4079,19162.0
2016-06-27 12:10:00,80.63,80.66,80.62,80.65,13056.0,63.4157,63.4393,63.4079,63.4314,13056.0
2016-06-27 12:20:00,80.65,80.66,80.62,80.63,26580.0,63.4314,63.4393,63.4079,63.4157,26580.0
2016-06-27 12:30:00,80.64,80.69,80.61,80.63,52331.0,63.4236,63.4629,63.4,63.4157,52331.0
2016-06-27 12:40:00,80.62,80.63,80.61,80.61,7918.0,63.4079,63.4157,63.4,63.4,7918.0
2016-06-27 12:50:00,80.62,80.63,80.6,80.62,19651.0,63.4079,63.4157,63.3921,63.4079,19651.0
2016-06-27 13:00:00,80.62,80.65,80.61,80.65,59149.0,63.4079,63.4314,63.4,63.4314,59149.0
2016-06-27 13:10:00,80.63,80.65,80.61,80.62,38992.0,63.4157,63.4314,63.4,63.4079,38992.0
2016-06-27 13:20:00,80.62,80.66,80.61,80.63,33750.0,63.4079,63.4393,63.4,63.4157,33750.0
2016-06-27 13:30:00,80.62,80.63,80.61,80.61,13014.0,63.4079,63.4157,63.4,63.4,13014.0
2016-06-27 13:40:00,80.61,80.64,80.58,80.64,55633.0,63.4,63.4236,63.3764,63.4236,55633.0
2016-06-27 13:50:00,80.63,80.64,80.62,80.63,25002.0,63.4157,63.4236,63.4079,63.4157,25002.0
2016-06-27 14:00:00,80.62,80.63,80.6,80.62,21408.0,63.4079,63.4157,63.3921,63.4079,21408.0
2016-06-27 14:10:00,80.61,80.64,80.6,80.62,36157.0,63.4,63.4236,63.3921,63.4079,36157.0
2016-06-27 14:20:00,80.62,80.62,80.6,80.61,18713.0,63.4079,63.4079,63.3921,63.4,18713.0
2016-06-27 14:30:00,80.6,80.61,80.57,80.59,18115.0,63.3921,63.4,63.3685,63.3843,18115.0
2016-06-27 14:40:00,80.59,80.63,80.58,80.63,19463.0,63.3843,63.4157,63.3764,63.4157,19463.0
2016-06-27 14:50:00,80.63,80.63,80.59,80.6,13257.0,63.4157,63.4157,63.3843,63.3921,13257.0
2016-06-27 15:00:00,80.59,80.61,80.59,80.6,17701.0,63.3843,63.4,63.3843,63.3921,17701.0
2016-06-27 15:10:00,80.59,80.62,80.57,80.58,18855.0,63.3843,63.4079,63.3685,63.3764,18855.0
2016-06-27 15:20:00,80.58,80.61,80.57,80.59,66305.0,63.3764,63.4,63.3685,63.3843,66305.0
2016-06-27 15:30:00,80.6,80.6,80.58,80.59,20084.0,63.3921,63.3921,63.3764,63.3843,20084.0
2016-06-27 15:40:00,80.6,80.6,80.55,80.56,48020.0,63.3921,63.3921,63.3528,63.3607,48020.0
2016-06-27 15:50:00,80.56,80.59,80.52,80.53,56270.0,63.3607,63.3843,63.3292,63.3371,56270.0
2016-06-28 09:30:00,80.52,80.58,80.52,80.54,43814.0,63.3292,63.3764,63.3292,63.3449,43814.0
2016-06-28 09:40:00,80.54,80.58,80.54,80.56,15929.0,63.3449,63.3764,63.3449,63.3607,15929.0
2016-06-28 09:50:00,80.56,80.6,80.54,80.59,6360.0,63.3607,63.3921,63.3449,63.3843,6360.0
2016-06-28 10:00:00,80.59,80.64,80.58,80.61,18616.0,63.3843,63.4236,63.3764,63.4,18616.0
2016-06-28 10:10:00,80.61,80.63,80.57,80.63,32886.0,63.4,63.4157,63.3685,63.4157,32886.0
2016-06-28 10:20:00,80.61,80.65,80.61,80.63,11076.0,63.4,63.4314,63.4,63.4157,11076.0
2016-06-28 10:30:00,80.61,80.66,80.61,80.66,11888.0,63.4,63.4393,63.4,63.4393,11888.0
2016-06-28 10:40:00,80.64,80.66,80.63,80.65,5918.0,63.4236,63.4393,63.4157,63.4314,5918.0
2016-06-28 10:50:00,80.65,80.67,80.61,80.66,45860.0,63.4314,63.4472,63.4,63.4393,45860.0
2016-06-28 11:00:00,80.66,80.66,80.62,80.65,14648.0,63.4393,63.4393,63.4079,63.4314,14648.0
2016-06-28 11:10:00,80.66,80.66,80.63,80.66,15332.0,63.4393,63.4393,63.4157,63.4393,15332.0
2016-06-28 11:20:00,80.65,80.66,80.65,80.65,4109.0,63.4314,63.4393,63.4314,63.4314,4109.0
2016-06-28 11:30:00,80.66,80.66,80.65,80.65,13644.0,63.4393,63.4393,63.4314,63.4314,13644.0
2016-06-28 11:40:00,80.65,80.66,80.64,80.66,5534.0,63.4314,63.4393,63.4236,63.4393,5534.0
2016-06-28 11:50:00,80.65,80.66,80.65,80.65,20047.0,63.4314,63.4393,63.4314,63.4314,20047.0
2016-06-28 12:00:00,80.65,80.66,80.65,80.66,5169.0,63.4314,63.4393,63.4314,63.4393,5169.0
2016-06-28 12:10:00,80.66,80.66,80.63,80.64,23495.0,63.4393,63.4393,63.4157,63.4236,23495.0
2016-06-28 12:20:00,80.64,80.65,80.64,80.65,18175.0,63.4236,63.4314,63.4236,63.4314,18175.0
2016-06-28 12:30:00,80.65,80.65,80.64,80.64,2366.0,63.4314,63.4314,63.4236,63.4236,2366.0
2016-06-28 12:40:00,80.65,80.65,80.63,80.63,2908.0,63.4314,63.4314,63.4157,63.4157,2908.0
2016-06-28 12:50:00,80.63,80.65,80.62,80.64,50610.0,63.4157,63.4314,63.4079,63.4236,50610.0
2016-06-28 13:00:00,80.64,80.65,80.63,80.64,5877.0,63.4236,63.4314,63.4157,63.4236,5877.0
2016-06-28 13:10:00,80.64,80.65,80.62,80.63,15897.0,63.4236,63.4314,63.4079,63.4157,15897.0
2016-06-28 13:20:00,80.62,80.66,80.62,80.64,376170.0,63.4079,63.4393,63.4079,63.4236,376170.0
2016-06-28 13:30:00,80.64,80.65,80.63,80.65,17271.0,63.4236,63.4314,63.4157,63.4314,17271.0
2016-06-28 13:40:00,80.64,80.64,80.63,80.63,9938.0,63.4236,63.4236,63.4157,63.4157,9938.0
2016-06-28 13:50:00,80.64,80.64,80.63,80.64,17678.0,63.4236,63.4236,63.4157,63.4236,17678.0
2016-06-28 14:00:00,80.63,80.65,80.63,80.65,12021.0,63.4157,63.4314,63.4157,63.4314,12021.0
2016-06-28 14:10:00,80.65,80.65,80.64,80.65,9270.0,63.4314,63.4314,63.4236,63.4314,9270.0
2016-06-28 14:20:00,80.64,80.69,80.64,80.68,65090.0,63.4236,63.4629,63.4236,63.455,65090.0
2016-06-28 14:30:00,80.68,80.68,80.67,80.67,14780.0,63.455,63.455,63.4472,63.4472,14780.0
2016-06-28 14:40:00,80.67,80.71,80.67,80.69,84887.0,63.4472,63.4786,63.4472,63.4629,84887.0
2016-06-28 14:50:00,80.68,80.71,80.68,80.68,38376.0,63.455,63.4786,63.455,63.455,38376.0
2016-06-28 15:00:00,80.7,80.7,80.67,80.69,12371.0,63.4708,63.4708,63.4472,63.4629,12371.0
2016-06-28 15:10:00,80.7,80.75,80.7,80.74,16425.0,63.4708,63.5101,63.4708,63.5022,16425.0
2016-06-28 15:20:00,80.73,80.75,80.72,80.73,38689.0,63.4944,63.5101,63.4865,63.4944,38689.0
2016-06-28 15:30:00,80.73,80.75,80.72,80.75,11797.0,63.4944,63.5101,63.4865,63.5101,11797.0
2016-06-28 15:40:00,80.75,80.75,80.73,80.74,13561.0,63.5101,63.5101,63.4944,63.5022,13561.0
2016-06-28 15:50:00,80.75,80.77,80.72,80.77,76041.0,63.5101,63.5258,63.4865,63.5258,76041.0
2016-06-29 09:30:00,80.74,80.79,80.67,80.72,122330.0,63.5022,63.5416,63.4472,63.4865,122330.0
2016-06-29 09:40:00,80.72,80.77,80.71,80.74,28412.0,63.4865,63.5258,63.4786,63.5022,28412.0
2016-06-29 09:50:00,80.74,80.75,80.71,80.74,13679.0,63.5022,63.5101,63.4786,63.5022,13679.0
2016-06-29 10:00:00,80.73,80.77,80.71,80.75,50580.0,63.4944,63.5258,63.4786,63.5101,50580.0
2016-06-29 10:10:00,80.76,80.77,80.75,80.75,45543.0,63.518,63.5258,63.5101,63.5101,45543.0
2016-06-29 10:20:00,80.75,80.75,80.71,80.74,29775.0,63.5101,63.5101,63.4786,63.5022,29775.0
2016-06-29 10:30:00,80.72,80.77,80.72,80.77,66457.0,63.4865,63.5258,63.4865,63.5258,66457.0
2016-06-29 10:40:00,80.77,80.78,80.74,80.77,49597.0,63.5258,63.5337,63.5022,63.5258,49597.0
2016-06-29 10:50:00,80.77,80.79,80.76,80.79,85421.0,63.5258,63.5416,63.518,63.5416,85421.0
2016-06-29 11:00:00,80.79,80.79,80.78,80.78,32010.0,63.5416,63.5416,63.5337,63.5337,32010.0
2016-06-29 11:10:00,80.79,80.79,80.77,80.78,34105.0,63.5416,63.5416,63.5258,63.5337,34105.0
2016-06-29 11:20:00,80.77,80.8,80.77,80.79,20208.0,63.5258,63.5494,63.5258,63.5416,20208.0
2016-06-29 11:30:00,80.79,80.79,80.78,80.78,10050.0,63.5416,63.5416,63.5337,63.5337,10050.0
2016-06-29 11:40:00,80.78,80.79,80.78,80.79,7793.0,63.5337,63.5416,63.5337,63.5416,7793.0
2016-06-29 11:50:00,80.78,80.79,80.78,80.78,7204.0,63.5337,63.5416,63.5337,63.5337,7204.0
2016-06-29 12:00:00,80.78,80.79,80.78,80.79,40822.0,63.5337,63.5416,63.5337,63.5416,40822.0
2016-06-29 12:10:00,80.78,80.79,80.78,80.79,40092.0,63.5337,63.5416,63.5337,63.5416,40092.0
2016-06-29 12:20:00,80.79,80.79,80.78,80.78,52140.0,63.5416,63.5416,63.5337,63.5337,52140.0
2016-06-29 12:30:00,80.78,80.79,80.78,80.79,8913.0,63.5337,63.5416,63.5337,63.5416,8913.0
2016-06-29 12:40:00,80.79,80.79,80.78,80.78,9924.0,63.5416,63.5416,63.5337,63.5337,9924.0
2016-06-29 12:50:00,80.78,80.79,80.78,80.79,18157.0,63.5337,63.5416,63.5337,63.5416,18157.0
2016-06-29 13:00:00,80.78,80.79,80.78,80.78,19947.0,63.5337,63.5416,63.5337,63.5337,19947.0
2016-06-29 13:10:00,80.78,80.79,80.78,80.78,13901.0,63.5337,63.5416,63.5337,63.5337,13901.0
2016-06-29 13:20:00,80.78,80.79,80.77,80.77,17779.0,63.5337,63.5416,63.5258,63.5258,17779.0
2016-06-29 13:30:00,80.78,80.78,80.76,80.77,5364.0,63.5337,63.5337,63.518,63.5258,5364.0
2016-06-29 13:40:00,80.76,80.77,80.72,80.76,175794.0,63.518,63.5258,63.4865,63.518,175794.0
2016-06-29 13:50:00,80.76,80.77,80.75,80.77,36943.0,63.518,63.5258,63.5101,63.5258,36943.0
2016-06-29 14:00:00,80.77,80.77,80.76,80.76,37550.0,63.5258,63.5258,63.518,63.518,37550.0
2016-06-29 14:10:00,80.77,80.77,80.76,80.77,27632.0,63.5258,63.5258,63.518,63.5258,27632.0
2016-06-29 14:20:00,80.77,80.77,80.76,80.77,49652.0,63.5258,63.5258,63.518,63.5258,49652.0
2016-06-29 14:30:00,80.77,80.77,80.76,80.77,29216.0,63.5258,63.5258,63.518,63.5258,29216.0
2016-06-29 14:40:00,80.77,80.77,80.76,80.77,47839.0,63.5258,63.5258,63.518,63.5258,47839.0
2016-06-29 14:50:00,80.77,80.77,80.75,80.75,50127.0,63.5258,63.5258,63.5101,63.5101,50127.0
2016-06-29 15:00:00,80.75,80.76,80.75,80.76,42008.0,63.5101,63.518,63.5101,63.518,42008.0
2016-06-29 15:10:00,80.75,80.76,80.75,80.76,104083.0,63.5101,63.518,63.5101,63.518,104083.0
2016-06-29 15:20:00,80.75,80.79,80.75,80.78,50975.0,63.5101,63.5416,63.5101,63.5337,50975.0
2016-06-29 15:30:00,80.77,80.78,80.77,80.78,26095.0,63.5258,63.5337,63.5258,63.5337,26095.0
2016-06-29 15:40:00,80.78,80.8,80.77,80.78,38955.0,63.5337,63.5494,63.5258,63.5337,38955.0
2016-06-29 15:50:00,80.78,80.79,80.76,80.76,20828.0,63.5337,63.5416,63.518,63.518,20828.0
2016-06-30 09:30:00,80.75,80.8,80.75,80.78,189973.0,63.5101,63.5494,63.5101,63.5337,189973.0
2016-06-30 09:40:00,80.78,80.81,80.76,80.8,135086.0,63.5337,63.5573,63.518,63.5494,135086.0
2016-06-30 09:50:00,80.8,80.8,80.79,80.8,11769.0,63.5494,63.5494,63.5416,63.5494,11769.0
2016-06-30 10:00:00,80.8,80.81,80.79,80.81,48100.0,63.5494,63.5573,63.5416,63.5573,48100.0
2016-06-30 10:10:00,80.81,80.81,80.8,80.81,18157.0,63.5573,63.5573,63.5494,63.5573,18157.0
2016-06-30 10:20:00,80.81,80.81,80.8,80.8,23844.0,63.5573,63.5573,63.5494,63.5494,23844.0
2016-06-30 10:30:00,80.81,80.84,80.8,80.84,29695.0,63.5573,63.5809,63.5494,63.5809,29695.0
2016-06-30 10:40:00,80.83,80.84,80.82,80.83,28124.0,63.573,63.5809,63.5652,63.573,28124.0
2016-06-30 10:50:00,80.84,80.84,80.83,80.84,38900.0,63.5809,63.5809,63.573,63.5809,38900.0
2016-06-30 11:00:00,80.84,80.84,80.83,80.84,17736.0,63.5809,63.5809,63.573,63.5809,17736.0
2016-06-30 11:10:00,80.84,80.85,80.82,80.82,45234.0,63.5809,63.5887,63.5652,63.5652,45234.0
2016-06-30 11:20:00,80.83,80.84,80.82,80.83,21021.0,63.573,63.5809,63.5652,63.573,21021.0
2016-06-30 11:30:00,80.83,80.83,80.82,80.83,7258.0,63.573,63.573,63.5652,63.573,7258.0
2016-06-30 11:40:00,80.82,80.84,80.82,80.84,9175.0,63.5652,63.5809,63.5652,63.5809,9175.0
2016-06-30 11:50:00,80.84,80.86,80.83,80.85,29514.0,63.5809,63.5966,63.573,63.5887,29514.0
2016-06-30 12:00:00,80.85,80.86,80.84,80.85,18273.0,63.5887,63.5966,63.5809,63.5887,18273.0
2016-06-30 12:10:00,80.85,80.86,80.83,80.86,11901.0,63.5887,63.5966,63.573,63.5966,11901.0
2016-06-30 12:20:00,80.86,80.86,80.84,80.84,35699.0,63.5966,63.5966,63.5809,63.5809,35699.0
2016-06-30 12:30:00,80.84,80.85,80.82,80.83,77910.0,63.5809,63.5887,63.5652,63.573,77910.0
2016-06-30 12:40:00,80.83,80.83,80.82,80.82,7873.0,63.573,63.573,63.5652,63.5652,7873.0
2016-06-30 12:50:00,80.83,80.83,80.82,80.83,9275.0,63.573,63.573,63.5652,63.573,9275.0
2016-06-30 13:00:00,80.83,80.83,80.82,80.82,15295.0,63.573,63.573,63.5652,63.5652,15295.0
2016-06-30 13:10:00,80.83,80.83,80.82,80.82,3656.0,63.573,63.573,63.5652,63.5652,3656.0
2016-06-30 13:20:00,80.83,80.84,80.82,80.84,44532.0,63.573,63.5809,63.5652,63.5809,44532.0
2016-06-30 13:30:00,80.84,80.84,80.83,80.83,7259.0,63.5809,63.5809,63.573,63.573,7259.0
2016-06-30 13:40:00,80.83,80.85,80.83,80.84,36759.0,63.573,63.5887,63.573,63.5809,36759.0
2016-06-30 13:50:00,80.84,80.84,80.83,80.84,15138.0,63.5809,63.5809,63.573,63.5809,15138.0
2016-06-30 14:00:00,80.84,80.84,80.83,80.84,9749.0,63.5809,63.5809,63.573,63.5809,9749.0
2016-06-30 14:10:00,80.84,80.85,80.8,80.81,59650.0,63.5809,63.5887,63.5494,63.5573,59650.0
2016-06-30 14:20:00,80.82,80.83,80.8,80.83,7628.0,63.5652,63.573,63.5494,63.573,7628.0
2016-06-30 14:30:00,80.83,80.84,80.82,80.84,15638.0,63.573,63.5809,63.5652,63.5809,15638.0
2016-06-30 14:40:00,80.82,80.85,80.82,80.84,23902.0,63.5652,63.5887,63.5652,63.5809,23902.0
2016-06-30 14:50:00,80.84,80.85,80.84,80.85,7950.0,63.5809,63.5887,63.5809,63.5887,7950.0
2016-06-30 15:00:00,80.84,80.85,80.83,80.83,34266.0,63.5809,63.5887,63.573,63.573,34266.0
2016-06-30 15:10:00,80.84,80.84,80.83,80.84,14116.0,63.5809,63.5809,63.573,63.5809,14116.0
2016-06-30 15:20:00,80.84,80.85,80.83,80.84,59739.0,63.5809,63.5887,63.573,63.5809,59739.0
2016-06-30 15:30:00,80.85,80.87,80.85,80.86,47365.0,63.5887,63.6045,63.5887,63.5966,47365.0
2016-06-30 15:40:00,80.86,80.87,80.86,80.87,14632.0,63.5966,63.6045,63.5966,63.6045,14632.0
2016-06-30 15:50:00,80.87,80.9,80.85,80.86,62134.0,63.6045,63.6281,63.5887,63.5966,62134.0
2016-07-01 09:30:00,80.84,80.84,80.75,80.81,77241.0,63.6941,63.6941,63.6232,63.6705,77241.0
2016-07-01 09:40:00,80.81,80.82,80.79,80.8,141052.0,63.6705,63.6784,63.6547,63.6626,141052.0
2016-07-01 09:50:00,80.81,80.86,80.8,80.86,66239.0,63.6705,63.7099,63.6626,63.7099,66239.0
2016-07-01 10:00:00,80.85,80.86,80.8,80.82,113528.0,63.702,63.7099,63.6626,63.6784,113528.0
2016-07-01 10:10:00,80.81,80.84,80.8,80.8,46228.0,63.6705,63.6941,63.6626,63.6626,46228.0
2016-07-01 10:20:00,80.82,80.82,80.79,80.81,71120.0,63.6784,63.6784,63.6547,63.6705,71120.0
2016-07-01 10:30:00,80.8,80.81,80.8,80.81,27269.0,63.6626,63.6705,63.6626,63.6705,27269.0
2016-07-01 10:40:00,80.81,80.81,80.8,80.8,43244.0,63.6705,63.6705,63.6626,63.6626,43244.0
2016-07-01 10:50:00,80.8,80.81,80.8,80.81,19792.0,63.6626,63.6705,63.6626,63.6705,19792.0
2016-07-01 11:00:00,80.81,80.82,80.79,80.79,66757.0,63.6705,63.6784,63.6547,63.6547,66757.0
2016-07-01 11:10:00,80.8,80.8,80.78,80.8,57227.0,63.6626,63.6626,63.6468,63.6626,57227.0
2016-07-01 11:20:00,80.8,80.8,80.79,80.8,13646.0,63.6626,63.6626,63.6547,63.6626,13646.0
2016-07-01 11:30:00,80.8,80.82,80.79,80.81,31418.0,63.6626,63.6784,63.6547,63.6705,31418.0
2016-07-01 11:40:00,80.82,80.83,80.81,80.83,72969.0,63.6784,63.6862,63.6705,63.6862,72969.0
2016-07-01 11:50:00,80.83,80.83,80.82,80.82,76020.0,63.6862,63.6862,63.6784,63.6784,76020.0
2016-07-01 12:00:00,80.83,80.83,80.79,80.8,5767.0,63.6862,63.6862,63.6547,63.6626,5767.0
2016-07-01 12:10:00,80.8,80.81,80.79,80.8,27248.0,63.6626,63.6705,63.6547,63.6626,27248.0
2016-07-01 12:20:00,80.8,80.8,80.79,80.79,19683.0,63.6626,63.6626,63.6547,63.6547,19683.0
2016-07-01 12:30:00,80.79,80.8,80.79,80.79,22238.0,63.6547,63.6626,63.6547,63.6547,22238.0
2016-07-01 12:40:00,80.8,80.8,80.79,80.79,5721.0,63.6626,63.6626,63.6547,63.6547,5721.0
2016-07-01 12:50:00,80.79,80.8,80.76,80.8,119215.0,63.6547,63.6626,63.6311,63.6626,119215.0
2016-07-01 13:00:00,80.8,80.8,80.79,80.79,8269.0,63.6626,63.6626,63.6547,63.6547,8269.0
2016-07-01 13:10:00,80.8,80.8,80.79,80.8,16063.0,63.6626,63.6626,63.6547,63.6626,16063.0
2016-07-01 13:20:00,80.8,80.81,80.79,80.81,35557.0,63.6626,63.6705,63.6547,63.6705,35557.0
2016-07-01 13:30:00,80.81,80.81,80.8,80.81,21289.0,63.6705,63.6705,63.6626,63.6705,21289.0
2016-07-01 13:40:00,80.81,80.82,80.8,80.82,27629.0,63.6705,63.6784,63.6626,63.6784,27629.0
2016-07-01 13:50:00,80.81,80.82,80.8,80.81,4186.0,63.6705,63.6784,63.6626,63.6705,4186.0
2016-07-01 14:00:00,80.8,80.82,80.8,80.82,14972.0,63.6626,63.6784,63.6626,63.6784,14972.0
2016-07-01 14:10:00,80.81,80.82,80.8,80.82,5871.0,63.6705,63.6784,63.6626,63.6784,5871.0
2016-07-01 14:20:00,80.82,80.82,80.81,80.82,6003.0,63.6784,63.6784,63.6705,63.6784,6003.0
2016-07-01 14:30:00,80.82,80.83,80.81,80.82,8420.0,63.6784,63.6862,63.6705,63.6784,8420.0
2016-07-01 14:40:00,80.82,80.84,80.81,80.84,17461.0,63.6784,63.6941,63.6705,63.6941,17461.0
2016-07-01 14:50:00,80.81,80.84,80.81,80.82,17062.0,63.6705,63.6941,63.6705,63.6784,17062.0
2016-07-01 15:00:00,80.82,80.86,80.82,80.85,134488.0,63.6784,63.7099,63.6784,63.702,134488.0
2016-07-01 15:10:00,80.84,80.88,80.83,80.88,174949.0,63.6941,63.7256,63.6862,63.7256,174949.0
2016-07-01 15:20:00,80.88,80.88,80.85,80.86,15990.0,63.7256,63.7256,63.702,63.7099,15990.0
2016-07-01 15:30:00,80.85,80.89,80.85,80.87,9096.0,63.702,63.7335,63.702,63.7177,9096.0
2016-07-01 15:40:00,80.87,80.89,80.84,80.86,30957.0,63.7177,63.7335,63.6941,63.7099,30957.0
2016-07-01 15:50:00,80.86,80.95,80.84,80.84,127743.0,63.7099,63.7808,63.6941,63.6941,127743.0
2016-07-05 09:30:00,80.98,80.98,80.86,80.92,88948.0,63.8044,63.8044,63.7099,63.7571,88948.0
2016-07-05 09:40:00,80.93,80.95,80.9,80.93,48692.0,63.765,63.7808,63.7414,63.765,48692.0
2016-07-05 09:50:00,80.93,80.94,80.9,80.93,86710.0,63.765,63.7729,63.7414,63.765,86710.0
2016-07-05 10:00:00,80.92,80.93,80.92,80.93,7808.0,63.7571,63.765,63.7571,63.765,7808.0
2016-07-05 10:10:00,80.93,80.95,80.9,80.93,47072.0,63.765,63.7808,63.7414,63.765,47072.0
2016-07-05 10:20:00,80.94,80.94,80.91,80.92,39434.0,63.7729,63.7729,63.7493,63.7571,39434.0
2016-07-05 10:30:00,80.92,80.93,80.91,80.92,15271.0,63.7571,63.765,63.7493,63.7571,15271.0
2016-07-05 10:40:00,80.92,80.93,80.9,80.93,38868.0,63.7571,63.765,63.7414,63.765,38868.0
2016-07-05 10:50:00,80.92,80.93,80.91,80.92,8834.0,63.7571,63.765,63.7493,63.7571,8834.0
2016-07-05 11:00:00,80.92,80.93,80.92,80.93,7608.0,63.7571,63.765,63.7571,63.765,7608.0
2016-07-05 11:10:00,80.93,80.95,80.92,80.93,81316.0,63.765,63.7808,63.7571,63.765,81316.0
2016-07-05 11:20:00,80.93,80.94,80.91,80.92,48348.0,63.765,63.7729,63.7493,63.7571,48348.0
2016-07-05 11:30:00,80.93,80.93,80.91,80.92,16722.0,63.765,63.765,63.7493,63.7571,16722.0
2016-07-05 11:40:00,80.92,80.94,80.9,80.92,78521.0,63.7571,63.7729,63.7414,63.7571,78521.0
2016-07-05 11:50:00,80.92,80.93,80.91,80.91,17534.0,63.7571,63.765,63.7493,63.7493,17534.0
2016-07-05 12:00:00,80.93,80.93,80.92,80.92,4707.0,63.765,63.765,63.7571,63.7571,4707.0
2016-07-05 12:10:00,80.92,80.94,80.92,80.92,117403.0,63.7571,63.7729,63.7571,63.7571,117403.0
2016-07-05 12:20:00,80.93,80.94,80.91,80.91,56118.0,63.765,63.7729,63.7493,63.7493,56118.0
2016-07-05 12:30:00,80.91,80.92,80.91,80.91,23937.0,63.7493,63.7571,63.7493,63.7493,23937.0
2016-07-05 12:40:00,80.92,80.92,80.89,80.9,23722.0,63.7571,63.7571,63.7335,63.7414,23722.0
2016-07-05 12:50:00,80.89,80.91,80.89,80.9,29432.0,63.7335,63.7493,63.7335,63.7414,29432.0
2016-07-05 13:00:00,80.9,80.9,80.89,80.9,14100.0,63.7414,63.7414,63.7335,63.7414,14100.0
2016-07-05 13:10:00,80.9,80.9,80.89,80.9,10827.0,63.7414,63.7414,63.7335,63.7414,10827.0
2016-07-05 13:20:00,80.9,80.9,80.89,80.9,20492.0,63.7414,63.7414,63.7335,63.7414,20492.0
2016-07-05 13:30:00,80.89,80.9,80.75,80.87,230832.0,63.7335,63.7414,63.6232,63.7177,230832.0
2016-07-05 13:40:00,80.87,80.88,80.81,80.88,130930.0,63.7177,63.7256,63.6705,63.7256,130930.0
2016-07-05 13:50:00,80.89,80.9,80.85,80.88,142473.0,63.7335,63.7414,63.702,63.7256,142473.0
2016-07-05 14:00:00,80.88,80.89,80.87,80.89,10230.0,63.7256,63.7335,63.7177,63.7335,10230.0
2016-07-05 14:10:00,80.88,80.89,80.88,80.89,4851.0,63.7256,63.7335,63.7256,63.7335,4851.0
2016-07-05 14:20:00,80.89,80.89,80.88,80.89,21944.0,63.7335,63.7335,63.7256,63.7335,21944.0
2016-07-05 14:30:00,80.89,80.9,80.88,80.89,49405.0,63.7335,63.7414,63.7256,63.7335,49405.0
2016-07-05 14:40:00,80.9,80.9,80.89,80.9,4377.0,63.7414,63.7414,63.7335,63.7414,4377.0
2016-07-05 14:50:00,80.9,80.9,80.89,80.9,52410.0,63.7414,63.7414,63.7335,63.7414,52410.0
2016-07-05 15:00:00,80.9,80.9,80.89,80.9,59941.0,63.7414,63.7414,63.7335,63.7414,59941.0
2016-07-05 15:10:00,80.9,80.9,80.89,80.9,16822.0,63.7414,63.7414,63.7335,63.7414,16822.0
2016-07-05 15:20:00,80.89,80.9,80.83,80.89,83890.0,63.7335,63.7414,63.6862,63.7335,83890.0
2016-07-05 15:30:00,80.89,80.9,80.87,80.9,30026.0,63.7335,63.7414,63.7177,63.7414,30026.0
2016-07-05 15:40:00,80.89,80.91,80.89,80.9,51310.0,63.7335,63.7493,63.7335,63.7414,51310.0
2016-07-05 15:50:00,80.9,81.18,80.89,80.92,91858.0,63.7414,63.962,63.7335,63.7571,91858.0
2016-07-06 09:30:00,80.92,80.96,80.92,80.93,79218.0,63.7571,63.7887,63.7571,63.765,79218.0
2016-07-06 09:40:00,80.93,80.94,80.92,80.94,65411.0,63.765,63.7729,63.7571,63.7729,65411.0
2016-07-06 09:50:00,80.93,80.94,80.93,80.94,17685.0,63.765,63.7729,63.765,63.7729,17685.0
2016-07-06 10:00:00,80.93,80.94,80.91,80.91,12396.0,63.765,63.7729,63.7493,63.7493,12396.0
2016-07-06 10:10:00,80.93,80.93,80.9,80.93,20990.0,63.765,63.765,63.7414,63.765,20990.0
2016-07-06 10:20:00,80.92,80.93,80.91,80.93,15506.0,63.7571,63.765,63.7493,63.765,15506.0
2016-07-06 10:30:00,80.91,80.94,80.91,80.94,14198.0,63.7493,63.7729,63.7493,63.7729,14198.0
2016-07-06 10:40:00,80.94,80.94,80.93,80.93,17848.0,63.7729,63.7729,63.765,63.765,17848.0
2016-07-06 10:50:00,80.94,80.94,80.92,80.93,60101.0,63.7729,63.7729,63.7571,63.765,60101.0
2016-07-06 11:00:00,80.92,80.94,80.92,80.94,15276.0,63.7571,63.7729,63.7571,63.7729,15276.0
2016-07-06 11:10:00,80.94,80.94,80.93,80.93,14708.0,63.7729,63.7729,63.765,63.765,14708.0
2016-07-06 11:20:00,80.93,80.94,80.93,80.93,13293.0,63.765,63.7729,63.765,63.765,13293.0
2016-07-06 11:30:00,80.93,80.94,80.93,80.93,20747.0,63.765,63.7729,63.765,63.765,20747.0
2016-07-06 11:40:00,80.94,80.95,80.93,80.93,9856.0,63.7729,63.7808,63.765,63.765,9856.0
2016-07-06 11:50:00,80.94,80.94,80.91,80.91,16718.0,63.7729,63.7729,63.7493,63.7493,16718.0
2016-07-06 12:00:00,80.91,80.92,80.91,80.92,37940.0,63.7493,63.7571,63.7493,63.7571,37940.0
2016-07-06 12:10:00,80.92,80.92,80.91,80.92,38787.0,63.7571,63.7571,63.7493,63.7571,38787.0
2016-07-06 12:20:00,80.92,80.92,80.91,80.92,38417.0,63.7571,63.7571,63.7493,63.7571,38417.0
2016-07-06 12:30:00,80.92,80.92,80.91,80.92,5891.0,63.7571,63.7571,63.7493,63.7571,5891.0
2016-07-06 12:40:00,80.91,80.92,80.91,80.92,4638.0,63.7493,63.7571,63.7493,63.7571,4638.0
2016-07-06 12:50:00,80.91,80.92,80.91,80.91,3173.0,63.7493,63.7571,63.7493,63.7493,3173.0
2016-07-06 13:00:00,80.92,80.92,80.91,80.92,11464.0,63.7571,63.7571,63.7493,63.7571,11464.0
2016-07-06 13:10:00,80.92,80.92,80.91,80.92,13502.0,63.7571,63.7571,63.7493,63.7571,13502.0
2016-07-06 13:20:00,80.92,80.92,80.91,80.91,71294.0,63.7571,63.7571,63.7493,63.7493,71294.0
2016-07-06 13:30:00,80.91,80.92,80.85,80.9,287848.0,63.7493,63.7571,63.702,63.7414,287848.0
2016-07-06 13:40:00,80.91,80.91,80.87,80.9,86706.0,63.7493,63.7493,63.7177,63.7414,86706.0
2016-07-06 13:50:00,80.9,80.9,80.89,80.89,75889.0,63.7414,63.7414,63.7335,63.7335,75889.0
2016-07-06 14:00:00,80.9,80.94,80.88,80.9,38147.0,63.7414,63.7729,63.7256,63.7414,38147.0
2016-07-06 14:10:00,80.9,80.91,80.88,80.9,41097.0,63.7414,63.7493,63.7256,63.7414,41097.0
2016-07-06 14:20:00,80.91,80.91,80.89,80.9,74411.0,63.7493,63.7493,63.7335,63.7414,74411.0
2016-07-06 14:30:00,80.9,80.91,80.89,80.91,42584.0,63.7414,63.7493,63.7335,63.7493,42584.0
2016-07-06 14:40:00,80.91,80.91,80.9,80.91,52649.0,63.7493,63.7493,63.7414,63.7493,52649.0
2016-07-06 14:50:00,80.91,80.92,80.9,80.92,41059.0,63.7493,63.7571,63.7414,63.7571,41059.0
2016-07-06 15:00:00,80.92,80.92,80.91,80.92,31939.0,63.7571,63.7571,63.7493,63.7571,31939.0
2016-07-06 15:10:00,80.92,80.92,80.91,80.91,55643.0,63.7571,63.7571,63.7493,63.7493,55643.0
2016-07-06 15:20:00,80.92,80.95,80.89,80.9,87354.0,63.7571,63.7808,63.7335,63.7414,87354.0
2016-07-06 15:30:00,80.9,80.94,80.89,80.93,47084.0,63.7414,63.7729,63.7335,63.765,47084.0
2016-07-06 15:40:00,80.94,80.95,80.91,80.92,50954.0,63.7729,63.7808,63.7493,63.7571,50954.0
2016-07-06 15:50:00,80.92,80.98,80.9,80.95,120224.0,63.7571,63.8044,63.7414,63.7808,120224.0
2016-07-07 09:30:00,80.97,80.97,80.83,80.84,105266.0,63.7965,63.7965,63.6862,63.6941,105266.0
2016-07-07 09:40:00,80.84,80.92,80.84,80.9,23904.0,63.6941,63.7571,63.6941,63.7414,23904.0
2016-07-07 09:50:00,80.88,80.91,80.87,80.87,7167.0,63.7256,63.7493,63.7177,63.7177,7167.0
2016-07-07 10:00:00,80.88,80.92,80.85,80.88,26716.0,63.7256,63.7571,63.702,63.7256,26716.0
2016-07-07 10:10:00,80.88,80.91,80.86,80.87,15041.0,63.7256,63.7493,63.7099,63.7177,15041.0
2016-07-07 10:20:00,80.87,80.9,80.86,80.88,19195.0,63.7177,63.7414,63.7099,63.7256,19195.0
2016-07-07 10:30:00,80.87,80.9,80.81,80.88,13604.0,63.7177,63.7414,63.6705,63.7256,13604.0
2016-07-07 10:40:00,80.88,80.89,80.86,80.89,10089.0,63.7256,63.7335,63.7099,63.7335,10089.0
2016-07-07 10:50:00,80.87,80.89,80.87,80.88,8850.0,63.7177,63.7335,63.7177,63.7256,8850.0
2016-07-07 11:00:00,80.88,80.9,80.87,80.89,21342.0,63.7256,63.7414,63.7177,63.7335,21342.0
2016-07-07 11:10:00,80.9,80.92,80.87,80.88,27894.0,63.7414,63.7571,63.7177,63.7256,27894.0
2016-07-07 11:20:00,80.88,80.91,80.87,80.9,25028.0,63.7256,63.7493,63.7177,63.7414,25028.0
2016-07-07 11:30:00,80.9,80.92,80.89,80.91,14391.0,63.7414,63.7571,63.7335,63.7493,14391.0
2016-07-07 11:40:00,80.9,80.92,80.9,80.92,18586.0,63.7414,63.7571,63.7414,63.7571,18586.0
2016-07-07 11:50:00,80.92,80.94,80.91,80.93,8732.0,63.7571,63.7729,63.7493,63.765,8732.0
2016-07-07 12:00:00,80.93,80.94,80.92,80.93,5229.0,63.765,63.7729,63.7571,63.765,5229.0
2016-07-07 12:10:00,80.93,80.94,80.93,80.94,22364.0,63.765,63.7729,63.765,63.7729,22364.0
2016-07-07 12:20:00,80.94,80.96,80.94,80.96,8921.0,63.7729,63.7887,63.7729,63.7887,8921.0
2016-07-07 12:30:00,80.95,80.96,80.95,80.96,23946.0,63.7808,63.7887,63.7808,63.7887,23946.0
2016-07-07 12:40:00,80.96,80.97,80.95,80.96,28935.0,63.7887,63.7965,63.7808,63.7887,28935.0
2016-07-07 12:50:00,80.97,80.97,80.96,80.97,5179.0,63.7965,63.7965,63.7887,63.7965,5179.0
2016-07-07 13:00:00,80.97,80.98,80.93,80.95,37099.0,63.7965,63.8044,63.765,63.7808,37099.0
2016-07-07 13:10:00,80.95,80.95,80.92,80.92,30393.0,63.7808,63.7808,63.7571,63.7571,30393.0
2016-07-07 13:20:00,80.92,80.93,80.92,80.92,55146.0,63.7571,63.765,63.7571,63.7571,55146.0
2016-07-07 13:30:00,80.93,80.93,80.91,80.91,16880.0,63.765,63.765,63.7493,63.7493,16880.0
2016-07-07 13:40:00,80.92,80.92,80.91,80.92,9978.0,63.7571,63.7571,63.7493,63.7571,9978.0
2016-07-07 13:50:00,80.92,80.93,80.91,80.92,74686.0,63.7571,63.765,63.7493,63.7571,74686.0
2016-07-07 14:00:00,80.92,80.92,80.91,80.91,9575.0,63.7571,63.7571,63.7493,63.7493,9575.0
2016-07-07 14:10:00,80.91,80.92,80.91,80.92,10625.0,63.7493,63.7571,63.7493,63.7571,10625.0
2016-07-07 14:20:00,80.92,80.92,80.91,80.91,45925.0,63.7571,63.7571,63.7493,63.7493,45925.0
2016-07-07 14:30:00,80.92,80.93,80.86,80.92,261272.0,63.7571,63.765,63.7099,63.7571,261272.0
2016-07-07 14:40:00,80.92,80.93,80.91,80.91,14583.0,63.7571,63.765,63.7493,63.7493,14583.0
2016-07-07 14:50:00,80.92,80.93,80.91,80.92,11063.0,63.7571,63.765,63.7493,63.7571,11063.0
2016-07-07 15:00:00,80.92,80.93,80.9,80.91,75762.0,63.7571,63.765,63.7414,63.7493,75762.0
2016-07-07 15:10:00,80.91,80.92,80.9,80.91,25573.0,63.7493,63.7571,63.7414,63.7493,25573.0
2016-07-07 15:20:00,80.92,80.92,80.9,80.9,148637.0,63.7571,63.7571,63.7414,63.7414,148637.0
2016-07-07 15:30:00,80.91,80.92,80.9,80.92,57995.0,63.7493,63.7571,63.7414,63.7571,57995.0
2016-07-07 15:40:00,80.92,80.92,80.87,80.92,174256.0,63.7571,63.7571,63.7177,63.7571,174256.0
2016-07-07 15:50:00,80.92,80.93,80.91,80.91,99396.0,63.7571,63.765,63.7493,63.7493,99396.0
2016-07-08 09:30:00,80.91,80.98,80.87,80.88,64943.0,63.7493,63.8044,63.7177,63.7256,64943.0
2016-07-08 09:40:00,80.92,80.95,80.92,80.95,2533.0,63.7571,63.7808,63.7571,63.7808,2533.0
2016-07-08 09:50:00,80.92,80.95,80.9,80.91,22224.0,63.7571,63.7808,63.7414,63.7493,22224.0
2016-07-08 10:00:00,80.91,80.91,80.9,80.91,4624.0,63.7493,63.7493,63.7414,63.7493,4624.0
2016-07-08 10:10:00,80.91,80.93,80.9,80.9,6208.0,63.7493,63.765,63.7414,63.7414,6208.0
2016-07-08 10:20:00,80.9,80.91,80.87,80.89,5470.0,63.7414,63.7493,63.7177,63.7335,5470.0
2016-07-08 10:30:00,80.89,80.9,80.87,80.89,4647.0,63.7335,63.7414,63.7177,63.7335,4647.0
2016-07-08 10:40:00,80.89,80.93,80.88,80.91,28448.0,63.7335,63.765,63.7256,63.7493,28448.0
2016-07-08 10:50:00,80.9,80.91,80.88,80.89,10779.0,63.7414,63.7493,63.7256,63.7335,10779.0
2016-07-08 11:00:00,80.89,80.9,80.85,80.86,74623.0,63.7335,63.7414,63.702,63.7099,74623.0
2016-07-08 11:10:00,80.86,80.86,80.85,80.86,13076.0,63.7099,63.7099,63.702,63.7099,13076.0
2016-07-08 11:20:00,80.86,80.88,80.85,80.87,29202.0,63.7099,63.7256,63.702,63.7177,29202.0
2016-07-08 11:30:00,80.87,80.88,80.86,80.87,15030.0,63.7177,63.7256,63.7099,63.7177,15030.0
2016-07-08 11:40:00,80.87,80.89,80.85,80.87,103460.0,63.7177,63.7335,63.702,63.7177,103460.0
2016-07-08 11:50:00,80.87,80.87,80.86,80.87,28478.0,63.7177,63.7177,63.7099,63.7177,28478.0
2016-07-08 12:00:00,80.87,80.87,80.86,80.87,14888.0,63.7177,63.7177,63.7099,63.7177,14888.0
2016-07-08 12:10:00,80.87,80.87,80.86,80.87,9790.0,63.7177,63.7177,63.7099,63.7177,9790.0
2016-07-08 12:20:00,80.87,80.87,80.86,80.87,3699.0,63.7177,63.7177,63.7099,63.7177,3699.0
2016-07-08 12:30:00,80.87,80.87,80.86,80.87,4921.0,63.7177,63.7177,63.7099,63.7177,4921.0
2016-07-08 12:40:00,80.87,80.89,80.86,80.87,41905.0,63.7177,63.7335,63.7099,63.7177,41905.0
2016-07-08 12:50:00,80.88,80.88,80.86,80.86,42185.0,63.7256,63.7256,63.7099,63.7099,42185.0
2016-07-08 13:00:00,80.86,80.87,80.83,80.85,282478.0,63.7099,63.7177,63.6862,63.702,282478.0
2016-07-08 13:10:00,80.84,80.85,80.83,80.84,61369.0,63.6941,63.702,63.6862,63.6941,61369.0
2016-07-08 13:20:00,80.84,80.85,80.82,80.83,21328.0,63.6941,63.702,63.6784,63.6862,21328.0
2016-07-08 13:30:00,80.83,80.85,80.83,80.84,48482.0,63.6862,63.702,63.6862,63.6941,48482.0
2016-07-08 13:40:00,80.84,80.84,80.82,80.83,11967.0,63.6941,63.6941,63.6784,63.6862,11967.0
2016-07-08 13:50:00,80.83,80.84,80.82,80.82,10627.0,63.6862,63.6941,63.6784,63.6784,10627.0
2016-07-08 14:00:00,80.82,80.84,80.82,80.83,18284.0,63.6784,63.6941,63.6784,63.6862,18284.0
2016-07-08 14:10:00,80.83,80.84,80.82,80.84,19218.0,63.6862,63.6941,63.6784,63.6941,19218.0
2016-07-08 14:20:00,80.84,80.84,80.82,80.82,7438.0,63.6941,63.6941,63.6784,63.6784,7438.0
2016-07-08 14:30:00,80.82,80.84,80.82,80.82,40865.0,63.6784,63.6941,63.6784,63.6784,40865.0
2016-07-08 14:40:00,80.83,80.83,80.8,80.83,214181.0,63.6862,63.6862,63.6626,63.6862,214181.0
2016-07-08 14:50:00,80.83,80.83,80.81,80.82,25772.0,63.6862,63.6862,63.6705,63.6784,25772.0
2016-07-08 15:00:00,80.81,80.85,80.81,80.85,14088.0,63.6705,63.702,63.6705,63.702,14088.0
2016-07-08 15:10:00,80.85,80.85,80.81,80.82,32664.0,63.702,63.702,63.6705,63.6784,32664.0
2016-07-08 15:20:00,80.81,80.84,80.81,80.83,158778.0,63.6705,63.6941,63.6705,63.6862,158778.0
2016-07-08 15:30:00,80.83,80.87,80.81,80.85,151435.0,63.6862,63.7177,63.6705,63.702,151435.0
2016-07-08 15:40:00,80.85,80.88,80.84,80.86,179574.0,63.702,63.7256,63.6941,63.7099,179574.0
2016-07-08 15:50:00,80.85,80.89,80.85,80.85,235652.0,63.702,63.7335,63.702,63.702,235652.0
2016-07-11 09:30:00,80.89,80.9,80.8,80.83,36204.0,63.7335,63.7414,63.6626,63.6862,36204.0
2016-07-11 09:40:00,80.83,80.89,80.82,80.88,151539.0,63.6862,63.7335,63.6784,63.7256,151539.0
2016-07-11 09:50:00,80.89,80.9,80.86,80.87,18639.0,63.7335,63.7414,63.7099,63.7177,18639.0
2016-07-11 10:00:00,80.86,80.91,80.86,80.87,42592.0,63.7099,63.7493,63.7099,63.7177,42592.0
2016-07-11 10:10:00,80.87,80.89,80.83,80.84,33810.0,63.7177,63.7335,63.6862,63.6941,33810.0
2016-07-11 10:20:00,80.84,80.85,80.84,80.84,8431.0,63.6941,63.702,63.6941,63.6941,8431.0
2016-07-11 10:30:00,80.84,80.85,80.83,80.85,10112.0,63.6941,63.702,63.6862,63.702,10112.0
2016-07-11 10:40:00,80.84,80.85,80.81,80.81,9373.0,63.6941,63.702,63.6705,63.6705,9373.0
2016-07-11 10:50:00,80.82,80.83,80.81,80.83,40959.0,63.6784,63.6862,63.6705,63.6862,40959.0
2016-07-11 11:00:00,80.82,80.84,80.82,80.83,18414.0,63.6784,63.6941,63.6784,63.6862,18414.0
2016-07-11 11:10:00,80.82,80.84,80.82,80.83,43720.0,63.6784,63.6941,63.6784,63.6862,43720.0
2016-07-11 11:20:00,80.83,80.84,80.82,80.83,22649.0,63.6862,63.6941,63.6784,63.6862,22649.0
2016-07-11 11:30:00,80.83,80.83,80.77,80.77,45516.0,63.6862,63.6862,63.639,63.639,45516.0
2016-07-11 11:40:00,80.77,80.8,80.74,80.8,31152.0,63.639,63.6626,63.6153,63.6626,31152.0
2016-07-11 11:50:00,80.8,80.8,80.78,80.79,26500.0,63.6626,63.6626,63.6468,63.6547,26500.0
2016-07-11 12:00:00,80.79,80.81,80.77,80.79,48945.0,63.6547,63.6705,63.639,63.6547,48945.0
2016-07-11 12:10:00,80.79,80.83,80.78,80.8,18330.0,63.6547,63.6862,63.6468,63.6626,18330.0
2016-07-11 12:20:00,80.81,80.84,80.78,80.81,352412.0,63.6705,63.6941,63.6468,63.6705,352412.0
2016-07-11 12:30:00,80.82,80.83,80.8,80.81,23624.0,63.6784,63.6862,63.6626,63.6705,23624.0
2016-07-11 12:40:00,80.81,80.82,80.8,80.81,9614.0,63.6705,63.6784,63.6626,63.6705,9614.0
2016-07-11 12:50:00,80.81,80.82,80.81,80.82,25657.0,63.6705,63.6784,63.6705,63.6784,25657.0
2016-07-11 13:00:00,80.82,80.82,80.81,80.81,7329.0,63.6784,63.6784,63.6705,63.6705,7329.0
2016-07-11 13:10:00,80.81,80.82,80.8,80.8,37263.0,63.6705,63.6784,63.6626,63.6626,37263.0
2016-07-11 13:20:00,80.81,80.81,80.79,80.8,25115.0,63.6705,63.6705,63.6547,63.6626,25115.0
2016-07-11 13:30:00,80.81,80.83,80.8,80.81,32652.0,63.6705,63.6862,63.6626,63.6705,32652.0
2016-07-11 13:40:00,80.81,80.83,80.8,80.82,39370.0,63.6705,63.6862,63.6626,63.6784,39370.0
2016-07-11 13:50:00,80.82,80.83,80.81,80.82,29252.0,63.6784,63.6862,63.6705,63.6784,29252.0
2016-07-11 14:00:00,80.79,80.82,80.78,80.78,475129.0,63.6547,63.6784,63.6468,63.6468,475129.0
2016-07-11 14:10:00,80.79,80.79,80.78,80.79,6060.0,63.6547,63.6547,63.6468,63.6547,6060.0
2016-07-11 14:20:00,80.79,80.82,80.78,80.82,12196.0,63.6547,63.6784,63.6468,63.6784,12196.0
2016-07-11 14:30:00,80.82,80.82,80.81,80.82,19590.0,63.6784,63.6784,63.6705,63.6784,19590.0
2016-07-11 14:40:00,80.81,80.82,80.81,80.81,24372.0,63.6705,63.6784,63.6705,63.6705,24372.0
2016-07-11 14:50:00,80.81,80.82,80.81,80.81,10101.0,63.6705,63.6784,63.6705,63.6705,10101.0
2016-07-11 15:00:00,80.81,80.82,80.81,80.81,42134.0,63.6705,63.6784,63.6705,63.6705,42134.0
2016-07-11 15:10:00,80.81,80.82,80.81,80.81,22028.0,63.6705,63.6784,63.6705,63.6705,22028.0
2016-07-11 15:20:00,80.81,80.82,80.81,80.82,32284.0,63.6705,63.6784,63.6705,63.6784,32284.0
2016-07-11 15:30:00,80.82,80.82,80.78,80.8,294881.0,63.6784,63.6784,63.6468,63.6626,294881.0
2016-07-11 15:40:00,80.8,80.81,80.79,80.8,337773.0,63.6626,63.6705,63.6547,63.6626,337773.0
2016-07-11 15:50:00,80.8,80.81,80.79,80.8,135902.0,63.6626,63.6705,63.6547,63.6626,135902.0
2016-07-12 09:30:00,80.79,80.82,80.75,80.78,127953.0,63.6547,63.6784,63.6232,63.6468,127953.0
2016-07-12 09:40:00,80.74,80.78,80.74,80.78,5084.0,63.6153,63.6468,63.6153,63.6468,5084.0
2016-07-12 09:50:00,80.77,80.77,80.71,80.72,56486.0,63.639,63.639,63.5917,63.5996,56486.0
2016-07-12 10:00:00,80.72,80.74,80.71,80.74,28973.0,63.5996,63.6153,63.5917,63.6153,28973.0
2016-07-12 10:10:00,80.73,80.74,80.72,80.73,15854.0,63.6074,63.6153,63.5996,63.6074,15854.0
2016-07-12 10:20:00,80.73,80.73,80.72,80.73,17619.0,63.6074,63.6074,63.5996,63.6074,17619.0
2016-07-12 10:30:00,80.73,80.73,80.72,80.73,62383.0,63.6074,63.6074,63.5996,63.6074,62383.0
2016-07-12 10:40:00,80.73,80.73,80.72,80.72,21571.0,63.6074,63.6074,63.5996,63.5996,21571.0
2016-07-12 10:50:00,80.72,80.73,80.72,80.73,31076.0,63.5996,63.6074,63.5996,63.6074,31076.0
2016-07-12 11:00:00,80.73,80.76,80.72,80.74,114553.0,63.6074,63.6311,63.5996,63.6153,114553.0
2016-07-12 11:10:00,80.74,80.76,80.73,80.73,30849.0,63.6153,63.6311,63.6074,63.6074,30849.0
2016-07-12 11:20:00,80.72,80.73,80.71,80.73,11728.0,63.5996,63.6074,63.5917,63.6074,11728.0
2016-07-12 11:30:00,80.73,80.73,80.72,80.73,18221.0,63.6074,63.6074,63.5996,63.6074,18221.0
2016-07-12 11:40:00,80.72,80.73,80.72,80.73,28876.0,63.5996,63.6074,63.5996,63.6074,28876.0
2016-07-12 11:50:00,80.73,80.73,80.72,80.73,5164.0,63.6074,63.6074,63.5996,63.6074,5164.0
2016-07-12 12:00:00,80.73,80.73,80.72,80.72,10047.0,63.6074,63.6074,63.5996,63.5996,10047.0
2016-07-12 12:10:00,80.72,80.73,80.72,80.73,16022.0,63.5996,63.6074,63.5996,63.6074,16022.0
2016-07-12 12:20:00,80.73,80.73,80.72,80.73,4237.0,63.6074,63.6074,63.5996,63.6074,4237.0
2016-07-12 12:30:00,80.73,80.73,80.72,80.72,8396.0,63.6074,63.6074,63.5996,63.5996,8396.0
2016-07-12 12:40:00,80.72,80.73,80.72,80.73,5853.0,63.5996,63.6074,63.5996,63.6074,5853.0
2016-07-12 12:50:00,80.72,80.73,80.72,80.73,22842.0,63.5996,63.6074,63.5996,63.6074,22842.0
2016-07-12 13:00:00,80.73,80.73,80.71,80.71,50394.0,63.6074,63.6074,63.5917,63.5917,50394.0
2016-07-12 13:10:00,80.72,80.72,80.71,80.72,12639.0,63.5996,63.5996,63.5917,63.5996,12639.0
2016-07-12 13:20:00,80.71,80.72,80.7,80.7,20474.0,63.5917,63.5996,63.5838,63.5838,20474.0
2016-07-12 13:30:00,80.7,80.71,80.66,80.66,212785.0,63.5838,63.5917,63.5523,63.5523,212785.0
2016-07-12 13:40:00,80.67,80.69,80.66,80.68,44743.0,63.5602,63.5759,63.5523,63.568,44743.0
2016-07-12 13:50:00,80.67,80.68,80.66,80.66,57020.0,63.5602,63.568,63.5523,63.5523,57020.0
2016-07-12 14:00:00,80.67,80.67,80.66,80.67,52677.0,63.5602,63.5602,63.5523,63.5602,52677.0
2016-07-12 14:10:00,80.66,80.67,80.63,80.66,20470.0,63.5523,63.5602,63.5287,63.5523,20470.0
2016-07-12 14:20:00,80.65,80.66,80.65,80.66,20335.0,63.5444,63.5523,63.5444,63.5523,20335.0
2016-07-12 14:30:00,80.66,80.66,80.65,80.66,9760.0,63.5523,63.5523,63.5444,63.5523,9760.0
2016-07-12 14:40:00,80.66,80.67,80.65,80.66,28465.0,63.5523,63.5602,63.5444,63.5523,28465.0
2016-07-12 14:50:00,80.66,80.66,80.64,80.64,15368.0,63.5523,63.5523,63.5365,63.5365,15368.0
2016-07-12 15:00:00,80.66,80.66,80.64,80.65,7914.0,63.5523,63.5523,63.5365,63.5444,7914.0
2016-07-12 15:10:00,80.64,80.67,80.64,80.65,37612.0,63.5365,63.5602,63.5365,63.5444,37612.0
2016-07-12 15:20:00,80.65,80.67,80.64,80.66,23369.0,63.5444,63.5602,63.5365,63.5523,23369.0
2016-07-12 15:30:00,80.66,80.66,80.64,80.64,9742.0,63.5523,63.5523,63.5365,63.5365,9742.0
2016-07-12 15:40:00,80.64,80.66,80.64,80.66,25613.0,63.5365,63.5523,63.5365,63.5523,25613.0
2016-07-12 15:50:00,80.66,80.66,80.57,80.6,96755.0,63.5523,63.5523,63.4814,63.505,96755.0
2016-07-13 09:30:00,80.62,80.8,80.62,80.67,27211.0,63.5208,63.6626,63.5208,63.5602,27211.0
2016-07-13 09:40:00,80.67,80.71,80.62,80.65,111704.0,63.5602,63.5917,63.5208,63.5444,111704.0
2016-07-13 09:50:00,80.64,80.69,80.62,80.65,42854.0,63.5365,63.5759,63.5208,63.5444,42854.0
2016-07-13 10:00:00,80.65,80.65,80.64,80.64,12347.0,63.5444,63.5444,63.5365,63.5365,12347.0
2016-07-13 10:10:00,80.65,80.68,80.64,80.66,10302.0,63.5444,63.568,63.5365,63.5523,10302.0
2016-07-13 10:20:00,80.67,80.68,80.65,80.67,26781.0,63.5602,63.568,63.5444,63.5602,26781.0
2016-07-13 10:30:00,80.67,80.67,80.64,80.65,31869.0,63.5602,63.5602,63.5365,63.5444,31869.0
2016-07-13 10:40:00,80.64,80.67,80.64,80.65,10881.0,63.5365,63.5602,63.5365,63.5444,10881.0
2016-07-13 10:50:00,80.65,80.66,80.65,80.66,14359.0,63.5444,63.5523,63.5444,63.5523,14359.0
2016-07-13 11:00:00,80.65,80.66,80.64,80.66,27489.0,63.5444,63.5523,63.5365,63.5523,27489.0
2016-07-13 11:10:00,80.66,80.66,80.64,80.65,8071.0,63.5523,63.5523,63.5365,63.5444,8071.0
2016-07-13 11:20:00,80.66,80.66,80.64,80.65,22415.0,63.5523,63.5523,63.5365,63.5444,22415.0
2016-07-13 11:30:00,80.66,80.68,80.64,80.66,73911.0,63.5523,63.568,63.5365,63.5523,73911.0
2016-07-13 11:40:00,80.66,80.67,80.65,80.66,11681.0,63.5523,63.5602,63.5444,63.5523,11681.0
2016-07-13 11:50:00,80.66,80.67,80.64,80.65,28431.0,63.5523,63.5602,63.5365,63.5444,28431.0
2016-07-13 12:00:00,80.65,80.65,80.64,80.65,17509.0,63.5444,63.5444,63.5365,63.5444,17509.0
2016-07-13 12:10:00,80.65,80.65,80.64,80.65,7472.0,63.5444,63.5444,63.5365,63.5444,7472.0
2016-07-13 12:20:00,80.65,80.65,80.64,80.65,16386.0,63.5444,63.5444,63.5365,63.5444,16386.0
2016-07-13 12:30:00,80.65,80.65,80.64,80.65,18840.0,63.5444,63.5444,63.5365,63.5444,18840.0
2016-07-13 12:40:00,80.65,80.67,80.64,80.67,53601.0,63.5444,63.5602,63.5365,63.5602,53601.0
2016-07-13 12:50:00,80.67,80.68,80.66,80.68,14372.0,63.5602,63.568,63.5523,63.568,14372.0
2016-07-13 13:00:00,80.68,80.68,80.67,80.67,26318.0,63.568,63.568,63.5602,63.5602,26318.0
2016-07-13 13:10:00,80.67,80.68,80.67,80.67,12714.0,63.5602,63.568,63.5602,63.5602,12714.0
2016-07-13 13:20:00,80.67,80.68,80.66,80.67,21461.0,63.5602,63.568,63.5523,63.5602,21461.0
2016-07-13 13:30:00,80.66,80.67,80.66,80.67,7930.0,63.5523,63.5602,63.5523,63.5602,7930.0
2016-07-13 13:40:00,80.67,80.67,80.66,80.66,13120.0,63.5602,63.5602,63.5523,63.5523,13120.0
2016-07-13 13:50:00,80.67,80.67,80.66,80.66,7745.0,63.5602,63.5602,63.5523,63.5523,7745.0
2016-07-13 14:00:00,80.67,80.67,80.66,80.67,10972.0,63.5602,63.5602,63.5523,63.5602,10972.0
2016-07-13 14:10:00,80.67,80.67,80.66,80.66,36189.0,63.5602,63.5602,63.5523,63.5523,36189.0
2016-07-13 14:20:00,80.67,80.67,80.66,80.67,11770.0,63.5602,63.5602,63.5523,63.5602,11770.0
2016-07-13 14:30:00,80.67,80.68,80.66,80.67,54603.0,63.5602,63.568,63.5523,63.5602,54603.0
2016-07-13 14:40:00,80.68,80.68,80.67,80.68,31873.0,63.568,63.568,63.5602,63.568,31873.0
2016-07-13 14:50:00,80.68,80.68,80.67,80.67,13961.0,63.568,63.568,63.5602,63.5602,13961.0
2016-07-13 15:00:00,80.67,80.69,80.67,80.69,60422.0,63.5602,63.5759,63.5602,63.5759,60422.0
2016-07-13 15:10:00,80.69,80.7,80.66,80.68,58788.0,63.5759,63.5838,63.5523,63.568,58788.0
2016-07-13 15:20:00,80.67,80.68,80.66,80.67,32707.0,63.5602,63.568,63.5523,63.5602,32707.0
2016-07-13 15:30:00,80.67,80.68,80.66,80.66,51697.0,63.5602,63.568,63.5523,63.5523,51697.0
2016-07-13 15:40:00,80.66,80.69,80.66,80.67,161837.0,63.5523,63.5759,63.5523,63.5602,161837.0
2016-07-13 15:50:00,80.68,80.68,80.64,80.65,134619.0,63.568,63.568,63.5365,63.5444,134619.0
2016-07-14 09:30:00,80.67,80.69,80.66,80.67,42714.0,63.5602,63.5759,63.5523,63.5602,42714.0
2016-07-14 09:40:00,80.67,80.68,80.66,80.67,18284.0,63.5602,63.568,63.5523,63.5602,18284.0
2016-07-14 09:50:00,80.66,80.71,80.65,80.66,597172.0,63.5523,63.5917,63.5444,63.5523,597172.0
2016-07-14 10:00:00,80.67,80.68,80.65,80.67,32614.0,63.5602,63.568,63.5444,63.5602,32614.0
2016-07-14 10:10:00,80.68,80.68,80.64,80.66,90854.0,63.568,63.568,63.5365,63.5523,90854.0
2016-07-14 10:20:00,80.65,80.66,80.64,80.65,68426.0,63.5444,63.5523,63.5365,63.5444,68426.0
2016-07-14 10:30:00,80.65,80.67,80.64,80.65,113239.0,63.5444,63.5602,63.5365,63.5444,113239.0
2016-07-14 10:40:00,80.65,80.65,80.64,80.65,27188.0,63.5444,63.5444,63.5365,63.5444,27188.0
2016-07-14 10:50:00,80.65,80.67,80.64,80.67,22730.0,63.5444,63.5602,63.5365,63.5602,22730.0
2016-07-14 11:00:00,80.67,80.67,80.66,80.67,17563.0,63.5602,63.5602,63.5523,63.5602,17563.0
2016-07-14 11:10:00,80.67,80.67,80.66,80.67,22441.0,63.5602,63.5602,63.5523,63.5602,22441.0
2016-07-14 11:20:00,80.67,80.67,80.66,80.67,9384.0,63.5602,63.5602,63.5523,63.5602,9384.0
2016-07-14 11:30:00,80.67,80.67,80.66,80.67,9548.0,63.5602,63.5602,63.5523,63.5602,9548.0
2016-07-14 11:40:00,80.67,80.67,80.65,80.66,78079.0,63.5602,63.5602,63.5444,63.5523,78079.0
2016-07-14 11:50:00,80.67,80.67,80.66,80.66,35291.0,63.5602,63.5602,63.5523,63.5523,35291.0
2016-07-14 12:00:00,80.67,80.67,80.66,80.67,73106.0,63.5602,63.5602,63.5523,63.5602,73106.0
2016-07-14 12:10:00,80.67,80.67,80.66,80.67,15406.0,63.5602,63.5602,63.5523,63.5602,15406.0
2016-07-14 12:20:00,80.66,80.67,80.66,80.67,17211.0,63.5523,63.5602,63.5523,63.5602,17211.0
2016-07-14 12:30:00,80.67,80.7,80.66,80.68,16446.0,63.5602,63.5838,63.5523,63.568,16446.0
2016-07-14 12:40:00,80.68,80.68,80.67,80.68,30781.0,63.568,63.568,63.5602,63.568,30781.0
2016-07-14 12:50:00,80.68,80.68,80.67,80.67,7892.0,63.568,63.568,63.5602,63.5602,7892.0
2016-07-14 13:00:00,80.68,80.68,80.64,80.65,25670.0,63.568,63.568,63.5365,63.5444,25670.0
2016-07-14 13:10:00,80.65,80.66,80.64,80.66,13222.0,63.5444,63.5523,63.5365,63.5523,13222.0
2016-07-14 13:20:00,80.66,80.66,80.65,80.66,7232.0,63.5523,63.5523,63.5444,63.5523,7232.0
2016-07-14 13:30:00,80.66,80.66,80.65,80.66,4892.0,63.5523,63.5523,63.5444,63.5523,4892.0
2016-07-14 13:40:00,80.66,80.66,80.65,80.66,11412.0,63.5523,63.5523,63.5444,63.5523,11412.0
2016-07-14 13:50:00,80.65,80.66,80.65,80.66,7124.0,63.5444,63.5523,63.5444,63.5523,7124.0
2016-07-14 14:00:00,80.65,80.66,80.65,80.65,7330.0,63.5444,63.5523,63.5444,63.5444,7330.0
2016-07-14 14:10:00,80.66,80.66,80.61,80.65,57908.0,63.5523,63.5523,63.5129,63.5444,57908.0
2016-07-14 14:20:00,80.65,80.65,80.63,80.65,18225.0,63.5444,63.5444,63.5287,63.5444,18225.0
2016-07-14 14:30:00,80.65,80.65,80.62,80.63,35962.0,63.5444,63.5444,63.5208,63.5287,35962.0
2016-07-14 14:40:00,80.63,80.65,80.63,80.63,66812.0,63.5287,63.5444,63.5287,63.5287,66812.0
2016-07-14 14:50:00,80.63,80.64,80.62,80.63,30155.0,63.5287,63.5365,63.5208,63.5287,30155.0
2016-07-14 15:00:00,80.62,80.63,80.61,80.63,14974.0,63.5208,63.5287,63.5129,63.5287,14974.0
2016-07-14 15:10:00,80.62,80.65,80.61,80.64,210961.0,63.5208,63.5444,63.5129,63.5365,210961.0
2016-07-14 15:20:00,80.64,80.64,80.6,80.62,200149.0,63.5365,63.5365,63.505,63.5208,200149.0
2016-07-14 15:30:00,80.62,80.62,80.61,80.62,46076.0,63.5208,63.5208,63.5129,63.5208,46076.0
2016-07-14 15:40:00,80.62,80.64,80.6,80.61,66702.0,63.5208,63.5365,63.505,63.5129,66702.0
2016-07-14 15:50:00,80.61,80.63,80.51,80.55,584569.0,63.5129,63.5287,63.4341,63.4656,584569.0
2016-07-15 09:30:00,80.64,80.64,80.57,80.6,18155.0,63.5365,63.5365,63.4814,63.505,18155.0
2016-07-15 09:40:00,80.6,80.6,80.57,80.57,4023.0,63.505,63.505,63.4814,63.4814,4023.0
2016-07-15 09:50:00,80.55,80.57,80.53,80.54,8015.0,63.4656,63.4814,63.4499,63.4577,8015.0
2016-07-15 10:00:00,80.54,80.58,80.54,80.56,7805.0,63.4577,63.4893,63.4577,63.4735,7805.0
2016-07-15 10:10:00,80.56,80.57,80.52,80.52,6736.0,63.4735,63.4814,63.442,63.442,6736.0
2016-07-15 10:20:00,80.56,80.56,80.5,80.53,22600.0,63.4735,63.4735,63.4262,63.4499,22600.0
2016-07-15 10:30:00,80.53,80.56,80.51,80.52,21378.0,63.4499,63.4735,63.4341,63.442,21378.0
2016-07-15 10:40:00,80.52,80.57,80.52,80.53,4535.0,63.442,63.4814,63.442,63.4499,4535.0
2016-07-15 10:50:00,80.53,80.54,80.52,80.53,7039.0,63.4499,63.4577,63.442,63.4499,7039.0
2016-07-15 11:00:00,80.53,80.56,80.52,80.56,13759.0,63.4499,63.4735,63.442,63.4735,13759.0
2016-07-15 11:10:00,80.55,80.56,80.54,80.55,9032.0,63.4656,63.4735,63.4577,63.4656,9032.0
2016-07-15 11:20:00,80.55,80.55,80.54,80.55,6264.0,63.4656,63.4656,63.4577,63.4656,6264.0
2016-07-15 11:30:00,80.54,80.56,80.53,80.54,6224.0,63.4577,63.4735,63.4499,63.4577,6224.0
2016-07-15 11:40:00,80.54,80.57,80.53,80.56,39366.0,63.4577,63.4814,63.4499,63.4735,39366.0
2016-07-15 11:50:00,80.54,80.56,80.53,80.53,87480.0,63.4577,63.4735,63.4499,63.4499,87480.0
2016-07-15 12:00:00,80.52,80.56,80.52,80.54,77470.0,63.442,63.4735,63.442,63.4577,77470.0
2016-07-15 12:10:00,80.52,80.55,80.52,80.52,14376.0,63.442,63.4656,63.442,63.442,14376.0
2016-07-15 12:20:00,80.53,80.54,80.45,80.52,109553.0,63.4499,63.4577,63.3868,63.442,109553.0
2016-07-15 12:30:00,80.53,80.53,80.45,80.52,37014.0,63.4499,63.4499,63.3868,63.442,37014.0
2016-07-15 12:40:00,80.5,80.51,80.49,80.51,7376.0,63.4262,63.4341,63.4183,63.4341,7376.0
2016-07-15 12:50:00,80.51,80.55,80.5,80.51,29392.0,63.4341,63.4656,63.4262,63.4341,29392.0
2016-07-15 13:00:00,80.51,80.52,80.49,80.5,8553.0,63.4341,63.442,63.4183,63.4262,8553.0
2016-07-15 13:10:00,80.5,80.52,80.5,80.5,9737.0,63.4262,63.442,63.4262,63.4262,9737.0
2016-07-15 13:20:00,80.49,80.53,80.46,80.52,17478.0,63.4183,63.4499,63.3947,63.442,17478.0
2016-07-15 13:30:00,80.53,80.53,80.47,80.49,3478.0,63.4499,63.4499,63.4026,63.4183,3478.0
2016-07-15 13:40:00,80.48,80.53,80.47,80.5,20330.0,63.4105,63.4499,63.4026,63.4262,20330.0
2016-07-15 13:50:00,80.51,80.51,80.49,80.5,23773.0,63.4341,63.4341,63.4183,63.4262,23773.0
2016-07-15 14:00:00,80.5,80.51,80.49,80.5,10970.0,63.4262,63.4341,63.4183,63.4262,10970.0
2016-07-15 14:10:00,80.51,80.51,80.49,80.49,18630.0,63.4341,63.4341,63.4183,63.4183,18630.0
2016-07-15 14:20:00,80.5,80.52,80.49,80.51,10071.0,63.4262,63.442,63.4183,63.4341,10071.0
2016-07-15 14:30:00,80.5,80.51,80.49,80.5,15948.0,63.4262,63.4341,63.4183,63.4262,15948.0
2016-07-15 14:40:00,80.5,80.52,80.49,80.51,5140.0,63.4262,63.442,63.4183,63.4341,5140.0
2016-07-15 14:50:00,80.51,80.51,80.5,80.5,13771.0,63.4341,63.4341,63.4262,63.4262,13771.0
2016-07-15 15:00:00,80.51,80.51,80.5,80.51,6828.0,63.4341,63.4341,63.4262,63.4341,6828.0
2016-07-15 15:10:00,80.51,80.51,80.5,80.51,18082.0,63.4341,63.4341,63.4262,63.4341,18082.0
2016-07-15 15:20:00,80.51,80.52,80.48,80.49,24836.0,63.4341,63.442,63.4105,63.4183,24836.0
2016-07-15 15:30:00,80.5,80.51,80.49,80.5,3967.0,63.4262,63.4341,63.4183,63.4262,3967.0
2016-07-15 15:40:00,80.51,80.51,80.48,80.5,37492.0,63.4341,63.4341,63.4105,63.4262,37492.0
2016-07-15 15:50:00,80.5,80.5,80.48,80.48,54241.0,63.4262,63.4262,63.4105,63.4105,54241.0
2016-07-18 09:30:00,80.59,80.59,80.51,80.55,45991.0,63.4971,63.4971,63.4341,63.4656,45991.0
2016-07-18 09:40:00,80.55,80.6,80.55,80.59,16422.0,63.4656,63.505,63.4656,63.4971,16422.0
2016-07-18 09:50:00,80.58,80.59,80.56,80.57,20360.0,63.4893,63.4971,63.4735,63.4814,20360.0
2016-07-18 10:00:00,80.56,80.56,80.51,80.51,20085.0,63.4735,63.4735,63.4341,63.4341,20085.0
2016-07-18 10:10:00,80.52,80.52,80.5,80.51,7191.0,63.442,63.442,63.4262,63.4341,7191.0
2016-07-18 10:20:00,80.51,80.55,80.5,80.51,9546.0,63.4341,63.4656,63.4262,63.4341,9546.0
2016-07-18 10:30:00,80.51,80.51,80.49,80.5,2162.0,63.4341,63.4341,63.4183,63.4262,2162.0
2016-07-18 10:40:00,80.49,80.52,80.49,80.49,14335.0,63.4183,63.442,63.4183,63.4183,14335.0
2016-07-18 10:50:00,80.49,80.53,80.49,80.52,7558.0,63.4183,63.4499,63.4183,63.442,7558.0
2016-07-18 11:00:00,80.5,80.5,80.49,80.49,3662.0,63.4262,63.4262,63.4183,63.4183,3662.0
2016-07-18 11:10:00,80.49,80.5,80.47,80.48,39465.0,63.4183,63.4262,63.4026,63.4105,39465.0
2016-07-18 11:20:00,80.47,80.5,80.46,80.48,19931.0,63.4026,63.4262,63.3947,63.4105,19931.0
2016-07-18 11:30:00,80.48,80.51,80.47,80.5,18989.0,63.4105,63.4341,63.4026,63.4262,18989.0
2016-07-18 11:40:00,80.49,80.52,80.49,80.52,49972.0,63.4183,63.442,63.4183,63.442,49972.0
2016-07-18 11:50:00,80.49,80.5,80.47,80.48,7757.0,63.4183,63.4262,63.4026,63.4105,7757.0
2016-07-18 12:00:00,80.48,80.5,80.47,80.49,20612.0,63.4105,63.4262,63.4026,63.4183,20612.0
2016-07-18 12:10:00,80.48,80.5,80.47,80.5,11981.0,63.4105,63.4262,63.4026,63.4262,11981.0
2016-07-18 12:20:00,80.49,80.5,80.48,80.48,10065.0,63.4183,63.4262,63.4105,63.4105,10065.0
2016-07-18 12:30:00,80.47,80.49,80.47,80.49,10133.0,63.4026,63.4183,63.4026,63.4183,10133.0
2016-07-18 12:40:00,80.47,80.5,80.47,80.49,3798.0,63.4026,63.4262,63.4026,63.4183,3798.0
2016-07-18 12:50:00,80.49,80.5,80.47,80.49,4338.0,63.4183,63.4262,63.4026,63.4183,4338.0
2016-07-18 13:00:00,80.49,80.5,80.48,80.49,2995.0,63.4183,63.4262,63.4105,63.4183,2995.0
2016-07-18 13:10:00,80.49,80.51,80.49,80.5,15719.0,63.4183,63.4341,63.4183,63.4262,15719.0
2016-07-18 13:20:00,80.5,80.5,80.49,80.5,8138.0,63.4262,63.4262,63.4183,63.4262,8138.0
2016-07-18 13:30:00,80.5,80.5,80.49,80.49,9807.0,63.4262,63.4262,63.4183,63.4183,9807.0
2016-07-18 13:40:00,80.49,80.5,80.47,80.49,13040.0,63.4183,63.4262,63.4026,63.4183,13040.0
2016-07-18 13:50:00,80.48,80.5,80.47,80.49,108884.0,63.4105,63.4262,63.4026,63.4183,108884.0
2016-07-18 14:00:00,80.49,80.49,80.48,80.48,9136.0,63.4183,63.4183,63.4105,63.4105,9136.0
2016-07-18 14:10:00,80.49,80.49,80.48,80.48,6383.0,63.4183,63.4183,63.4105,63.4105,6383.0
2016-07-18 14:20:00,80.48,80.49,80.48,80.49,8879.0,63.4105,63.4183,63.4105,63.4183,8879.0
2016-07-18 14:30:00,80.48,80.49,80.48,80.49,6402.0,63.4105,63.4183,63.4105,63.4183,6402.0
2016-07-18 14:40:00,80.49,80.49,80.48,80.48,8505.0,63.4183,63.4183,63.4105,63.4105,8505.0
2016-07-18 14:50:00,80.49,80.5,80.48,80.49,9407.0,63.4183,63.4262,63.4105,63.4183,9407.0
2016-07-18 15:00:00,80.49,80.51,80.48,80.48,39988.0,63.4183,63.4341,63.4105,63.4105,39988.0
2016-07-18 15:10:00,80.48,80.51,80.48,80.48,29863.0,63.4105,63.4341,63.4105,63.4105,29863.0
2016-07-18 15:20:00,80.48,80.5,80.47,80.5,14342.0,63.4105,63.4262,63.4026,63.4262,14342.0
2016-07-18 15:30:00,80.48,80.5,80.47,80.5,13527.0,63.4105,63.4262,63.4026,63.4262,13527.0
2016-07-18 15:40:00,80.5,80.5,80.47,80.48,38956.0,63.4262,63.4262,63.4026,63.4105,38956.0
2016-07-18 15:50:00,80.48,80.49,80.47,80.47,40775.0,63.4105,63.4183,63.4026,63.4026,40775.0
2016-07-19 09:30:00,80.63,80.63,80.53,80.56,29215.0,63.5287,63.5287,63.4499,63.4735,29215.0
2016-07-19 09:40:00,80.57,80.59,80.54,80.54,8989.0,63.4814,63.4971,63.4577,63.4577,8989.0
2016-07-19 09:50:00,80.56,80.59,80.54,80.58,5369.0,63.4735,63.4971,63.4577,63.4893,5369.0
2016-07-19 10:00:00,80.59,80.59,80.54,80.54,59988.0,63.4971,63.4971,63.4577,63.4577,59988.0
2016-07-19 10:10:00,80.55,80.58,80.53,80.55,7125.0,63.4656,63.4893,63.4499,63.4656,7125.0
2016-07-19 10:20:00,80.55,80.56,80.54,80.55,13755.0,63.4656,63.4735,63.4577,63.4656,13755.0
2016-07-19 10:30:00,80.55,80.55,80.53,80.54,32097.0,63.4656,63.4656,63.4499,63.4577,32097.0
2016-07-19 10:40:00,80.54,80.54,80.51,80.53,8774.0,63.4577,63.4577,63.4341,63.4499,8774.0
2016-07-19 10:50:00,80.52,80.53,80.52,80.53,8885.0,63.442,63.4499,63.442,63.4499,8885.0
2016-07-19 11:00:00,80.53,80.53,80.52,80.53,9601.0,63.4499,63.4499,63.442,63.4499,9601.0
2016-07-19 11:10:00,80.53,80.55,80.52,80.54,55194.0,63.4499,63.4656,63.442,63.4577,55194.0
2016-07-19 11:20:00,80.54,80.55,80.51,80.52,39004.0,63.4577,63.4656,63.4341,63.442,39004.0
2016-07-19 11:30:00,80.52,80.53,80.51,80.52,4844.0,63.442,63.4499,63.4341,63.442,4844.0
2016-07-19 11:40:00,80.53,80.54,80.51,80.54,10234.0,63.4499,63.4577,63.4341,63.4577,10234.0
2016-07-19 11:50:00,80.54,80.55,80.53,80.53,20687.0,63.4577,63.4656,63.4499,63.4499,20687.0
2016-07-19 12:00:00,80.54,80.54,80.52,80.53,10530.0,63.4577,63.4577,63.442,63.4499,10530.0
2016-07-19 12:10:00,80.52,80.54,80.52,80.53,12142.0,63.442,63.4577,63.442,63.4499,12142.0
2016-07-19 12:20:00,80.54,80.54,80.53,80.54,10322.0,63.4577,63.4577,63.4499,63.4577,10322.0
2016-07-19 12:30:00,80.53,80.54,80.52,80.53,3800.0,63.4499,63.4577,63.442,63.4499,3800.0
2016-07-19 12:40:00,80.52,80.56,80.52,80.55,9915.0,63.442,63.4735,63.442,63.4656,9915.0
2016-07-19 12:50:00,80.56,80.59,80.55,80.57,28790.0,63.4735,63.4971,63.4656,63.4814,28790.0
2016-07-19 13:00:00,80.58,80.59,80.56,80.56,22494.0,63.4893,63.4971,63.4735,63.4735,22494.0
2016-07-19 13:10:00,80.56,80.58,80.56,80.58,8931.0,63.4735,63.4893,63.4735,63.4893,8931.0
2016-07-19 13:20:00,80.58,80.58,80.54,80.58,47806.0,63.4893,63.4893,63.4577,63.4893,47806.0
2016-07-19 13:30:00,80.58,80.58,80.54,80.56,66117.0,63.4893,63.4893,63.4577,63.4735,66117.0
2016-07-19 13:40:00,80.57,80.57,80.54,80.55,36786.0,63.4814,63.4814,63.4577,63.4656,36786.0
2016-07-19 13:50:00,80.54,80.59,80.53,80.57,87580.0,63.4577,63.4971,63.4499,63.4814,87580.0
2016-07-19 14:00:00,80.57,80.59,80.54,80.58,66783.0,63.4814,63.4971,63.4577,63.4893,66783.0
2016-07-19 14:10:00,80.59,80.59,80.52,80.55,71807.0,63.4971,63.4971,63.442,63.4656,71807.0
2016-07-19 14:20:00,80.55,80.57,80.54,80.55,48455.0,63.4656,63.4814,63.4577,63.4656,48455.0
2016-07-19 14:30:00,80.55,80.56,80.5,80.54,76965.0,63.4656,63.4735,63.4262,63.4577,76965.0
2016-07-19 14:40:00,80.54,80.54,80.53,80.54,5042.0,63.4577,63.4577,63.4499,63.4577,5042.0
2016-07-19 14:50:00,80.54,80.57,80.53,80.55,43705.0,63.4577,63.4814,63.4499,63.4656,43705.0
2016-07-19 15:00:00,80.54,80.55,80.53,80.53,26920.0,63.4577,63.4656,63.4499,63.4499,26920.0
2016-07-19 15:10:00,80.55,80.56,80.53,80.56,13274.0,63.4656,63.4735,63.4499,63.4735,13274.0
2016-07-19 15:20:00,80.56,80.56,80.54,80.56,21118.0,63.4735,63.4735,63.4577,63.4735,21118.0
2016-07-19 15:30:00,80.55,80.56,80.54,80.56,15544.0,63.4656,63.4735,63.4577,63.4735,15544.0
2016-07-19 15:40:00,80.55,80.58,80.55,80.55,34473.0,63.4656,63.4893,63.4656,63.4656,34473.0
2016-07-19 15:50:00,80.55,80.58,80.54,80.56,51508.0,63.4656,63.4893,63.4577,63.4735,51508.0
2016-07-20 09:30:00,80.56,80.56,80.52,80.52,39387.0,63.4735,63.4735,63.442,63.442,39387.0
2016-07-20 09:40:00,80.51,80.56,80.5,80.54,28163.0,63.4341,63.4735,63.4262,63.4577,28163.0
2016-07-20 09:50:00,80.54,80.56,80.51,80.52,51924.0,63.4577,63.4735,63.4341,63.442,51924.0
2016-07-20 10:00:00,80.51,80.53,80.5,80.51,64654.0,63.4341,63.4499,63.4262,63.4341,64654.0
2016-07-20 10:10:00,80.51,80.52,80.48,80.49,48646.0,63.4341,63.442,63.4105,63.4183,48646.0
2016-07-20 10:20:00,80.49,80.52,80.48,80.5,37085.0,63.4183,63.442,63.4105,63.4262,37085.0
2016-07-20 10:30:00,80.5,80.54,80.49,80.51,76814.0,63.4262,63.4577,63.4183,63.4341,76814.0
2016-07-20 10:40:00,80.52,80.54,80.51,80.51,250735.0,63.442,63.4577,63.4341,63.4341,250735.0
2016-07-20 10:50:00,80.52,80.53,80.51,80.53,36536.0,63.442,63.4499,63.4341,63.4499,36536.0
2016-07-20 11:00:00,80.54,80.54,80.51,80.52,16242.0,63.4577,63.4577,63.4341,63.442,16242.0
2016-07-20 11:10:00,80.53,80.54,80.52,80.52,24490.0,63.4499,63.4577,63.442,63.442,24490.0
2016-07-20 11:20:00,80.53,80.55,80.5,80.52,40410.0,63.4499,63.4656,63.4262,63.442,40410.0
2016-07-20 11:30:00,80.51,80.52,80.5,80.52,13265.0,63.4341,63.442,63.4262,63.442,13265.0
2016-07-20 11:40:00,80.51,80.52,80.51,80.52,11000.0,63.4341,63.442,63.4341,63.442,11000.0
2016-07-20 11:50:00,80.52,80.52,80.5,80.51,30148.0,63.442,63.442,63.4262,63.4341,30148.0
2016-07-20 12:00:00,80.51,80.52,80.51,80.52,9150.0,63.4341,63.442,63.4341,63.442,9150.0
2016-07-20 12:10:00,80.52,80.54,80.51,80.54,7365.0,63.442,63.4577,63.4341,63.4577,7365.0
2016-07-20 12:20:00,80.53,80.54,80.53,80.54,5918.0,63.4499,63.4577,63.4499,63.4577,5918.0
2016-07-20 12:30:00,80.54,80.54,80.53,80.54,16688.0,63.4577,63.4577,63.4499,63.4577,16688.0
2016-07-20 12:40:00,80.53,80.54,80.53,80.54,10692.0,63.4499,63.4577,63.4499,63.4577,10692.0
2016-07-20 12:50:00,80.53,80.54,80.53,80.54,15052.0,63.4499,63.4577,63.4499,63.4577,15052.0
2016-07-20 13:00:00,80.54,80.54,80.53,80.54,13170.0,63.4577,63.4577,63.4499,63.4577,13170.0
2016-07-20 13:10:00,80.54,80.56,80.53,80.54,46235.0,63.4577,63.4735,63.4499,63.4577,46235.0
2016-07-20 13:20:00,80.53,80.54,80.53,80.54,37507.0,63.4499,63.4577,63.4499,63.4577,37507.0
2016-07-20 13:30:00,80.54,80.54,80.53,80.53,6777.0,63.4577,63.4577,63.4499,63.4499,6777.0
2016-07-20 13:40:00,80.53,80.54,80.53,80.54,19455.0,63.4499,63.4577,63.4499,63.4577,19455.0
2016-07-20 13:50:00,80.54,80.56,80.53,80.54,17537.0,63.4577,63.4735,63.4499,63.4577,17537.0
2016-07-20 14:00:00,80.55,80.56,80.54,80.54,5334.0,63.4656,63.4735,63.4577,63.4577,5334.0
2016-07-20 14:10:00,80.54,80.55,80.54,80.55,5263.0,63.4577,63.4656,63.4577,63.4656,5263.0
2016-07-20 14:20:00,80.55,80.57,80.54,80.56,28228.0,63.4656,63.4814,63.4577,63.4735,28228.0
2016-07-20 14:30:00,80.56,80.57,80.54,80.57,15430.0,63.4735,63.4814,63.4577,63.4814,15430.0
2016-07-20 14:40:00,80.55,80.57,80.55,80.56,18605.0,63.4656,63.4814,63.4656,63.4735,18605.0
2016-07-20 14:50:00,80.56,80.56,80.55,80.56,13777.0,63.4735,63.4735,63.4656,63.4735,13777.0
2016-07-20 15:00:00,80.55,80.57,80.55,80.56,14125.0,63.4656,63.4814,63.4656,63.4735,14125.0
2016-07-20 15:10:00,80.56,80.56,80.54,80.55,16229.0,63.4735,63.4735,63.4577,63.4656,16229.0
2016-07-20 15:20:00,80.56,80.58,80.55,80.56,13694.0,63.4735,63.4893,63.4656,63.4735,13694.0
2016-07-20 15:30:00,80.57,80.58,80.56,80.57,82466.0,63.4814,63.4893,63.4735,63.4814,82466.0
2016-07-20 15:40:00,80.58,80.58,80.57,80.57,17312.0,63.4893,63.4893,63.4814,63.4814,17312.0
2016-07-20 15:50:00,80.58,80.6,80.57,80.59,40282.0,63.4893,63.505,63.4814,63.4971,40282.0
2016-07-21 09:30:00,80.6,80.61,80.54,80.61,23877.0,63.505,63.5129,63.4577,63.5129,23877.0
2016-07-21 09:40:00,80.57,80.61,80.57,80.6,4290.0,63.4814,63.5129,63.4814,63.505,4290.0
2016-07-21 09:50:00,80.59,80.6,80.58,80.59,7079.0,63.4971,63.505,63.4893,63.4971,7079.0
2016-07-21 10:00:00,80.58,80.58,80.54,80.56,7157.0,63.4893,63.4893,63.4577,63.4735,7157.0
2016-07-21 10:10:00,80.56,80.56,80.55,80.55,11314.0,63.4735,63.4735,63.4656,63.4656,11314.0
2016-07-21 10:20:00,80.56,80.58,80.55,80.57,6981.0,63.4735,63.4893,63.4656,63.4814,6981.0
2016-07-21 10:30:00,80.55,80.58,80.55,80.57,7578.0,63.4656,63.4893,63.4656,63.4814,7578.0
2016-07-21 10:40:00,80.56,80.58,80.55,80.57,7805.0,63.4735,63.4893,63.4656,63.4814,7805.0
2016-07-21 10:50:00,80.56,80.58,80.55,80.58,14987.0,63.4735,63.4893,63.4656,63.4893,14987.0
2016-07-21 11:00:00,80.58,80.58,80.57,80.58,7647.0,63.4893,63.4893,63.4814,63.4893,7647.0
2016-07-21 11:10:00,80.58,80.6,80.55,80.57,23656.0,63.4893,63.505,63.4656,63.4814,23656.0
2016-07-21 11:20:00,80.58,80.61,80.57,80.59,21848.0,63.4893,63.5129,63.4814,63.4971,21848.0
2016-07-21 11:30:00,80.59,80.61,80.59,80.6,4132.0,63.4971,63.5129,63.4971,63.505,4132.0
2016-07-21 11:40:00,80.6,80.62,80.59,80.62,20547.0,63.505,63.5208,63.4971,63.5208,20547.0
2016-07-21 11:50:00,80.63,80.63,80.61,80.63,10446.0,63.5287,63.5287,63.5129,63.5287,10446.0
2016-07-21 12:00:00,80.63,80.63,80.62,80.63,7231.0,63.5287,63.5287,63.5208,63.5287,7231.0
2016-07-21 12:10:00,80.63,80.63,80.61,80.62,22087.0,63.5287,63.5287,63.5129,63.5208,22087.0
2016-07-21 12:20:00,80.62,80.63,80.58,80.63,13448.0,63.5208,63.5287,63.4893,63.5287,13448.0
2016-07-21 12:30:00,80.64,80.66,80.63,80.66,18939.0,63.5365,63.5523,63.5287,63.5523,18939.0
2016-07-21 12:40:00,80.65,80.65,80.61,80.64,8555.0,63.5444,63.5444,63.5129,63.5365,8555.0
2016-07-21 12:50:00,80.65,80.65,80.61,80.63,26303.0,63.5444,63.5444,63.5129,63.5287,26303.0
2016-07-21 13:00:00,80.63,80.65,80.61,80.64,87794.0,63.5287,63.5444,63.5129,63.5365,87794.0
2016-07-21 13:10:00,80.64,80.64,80.61,80.63,31261.0,63.5365,63.5365,63.5129,63.5287,31261.0
2016-07-21 13:20:00,80.63,80.65,80.63,80.65,27632.0,63.5287,63.5444,63.5287,63.5444,27632.0
2016-07-21 13:30:00,80.64,80.66,80.63,80.64,206772.0,63.5365,63.5523,63.5287,63.5365,206772.0
2016-07-21 13:40:00,80.64,80.65,80.63,80.65,12256.0,63.5365,63.5444,63.5287,63.5444,12256.0
2016-07-21 13:50:00,80.65,80.65,80.64,80.65,11594.0,63.5444,63.5444,63.5365,63.5444,11594.0
2016-07-21 14:00:00,80.65,80.68,80.64,80.65,47356.0,63.5444,63.568,63.5365,63.5444,47356.0
2016-07-21 14:10:00,80.65,80.68,80.63,80.67,72885.0,63.5444,63.568,63.5287,63.5602,72885.0
2016-07-21 14:20:00,80.66,80.68,80.64,80.65,65899.0,63.5523,63.568,63.5365,63.5444,65899.0
2016-07-21 14:30:00,80.65,80.67,80.64,80.66,57695.0,63.5444,63.5602,63.5365,63.5523,57695.0
2016-07-21 14:40:00,80.65,80.67,80.63,80.66,50731.0,63.5444,63.5602,63.5287,63.5523,50731.0
2016-07-21 14:50:00,80.66,80.68,80.65,80.68,5562.0,63.5523,63.568,63.5444,63.568,5562.0
2016-07-21 15:00:00,80.68,80.68,80.67,80.68,4766.0,63.568,63.568,63.5602,63.568,4766.0
2016-07-21 15:10:00,80.68,80.68,80.67,80.68,14676.0,63.568,63.568,63.5602,63.568,14676.0
2016-07-21 15:20:00,80.67,80.69,80.67,80.67,29291.0,63.5602,63.5759,63.5602,63.5602,29291.0
2016-07-21 15:30:00,80.67,80.69,80.65,80.66,12896.0,63.5602,63.5759,63.5444,63.5523,12896.0
2016-07-21 15:40:00,80.65,80.69,80.65,80.69,26515.0,63.5444,63.5759,63.5444,63.5759,26515.0
2016-07-21 15:50:00,80.69,80.7,80.66,80.69,31163.0,63.5759,63.5838,63.5523,63.5759,31163.0
2016-07-22 09:30:00,80.69,80.69,80.63,80.65,171338.0,63.5759,63.5759,63.5287,63.5444,171338.0
2016-07-22 09:40:00,80.65,80.66,80.63,80.65,20054.0,63.5444,63.5523,63.5287,63.5444,20054.0
2016-07-22 09:50:00,80.66,80.67,80.65,80.66,17155.0,63.5523,63.5602,63.5444,63.5523,17155.0
2016-07-22 10:00:00,80.67,80.67,80.66,80.66,17099.0,63.5602,63.5602,63.5523,63.5523,17099.0
2016-07-22 10:10:00,80.67,80.67,80.66,80.66,12109.0,63.5602,63.5602,63.5523,63.5523,12109.0
2016-07-22 10:20:00,80.66,80.67,80.66,80.67,9672.0,63.5523,63.5602,63.5523,63.5602,9672.0
2016-07-22 10:30:00,80.66,80.67,80.66,80.66,13792.0,63.5523,63.5602,63.5523,63.5523,13792.0
2016-07-22 10:40:00,80.67,80.67,80.66,80.66,14286.0,63.5602,63.5602,63.5523,63.5523,14286.0
2016-07-22 10:50:00,80.67,80.68,80.66,80.67,13291.0,63.5602,63.568,63.5523,63.5602,13291.0
2016-07-22 11:00:00,80.67,80.67,80.66,80.67,5989.0,63.5602,63.5602,63.5523,63.5602,5989.0
2016-07-22 11:10:00,80.66,80.68,80.66,80.68,5443.0,63.5523,63.568,63.5523,63.568,5443.0
2016-07-22 11:20:00,80.67,80.68,80.66,80.66,7151.0,63.5602,63.568,63.5523,63.5523,7151.0
2016-07-22 11:30:00,80.67,80.71,80.66,80.69,25761.0,63.5602,63.5917,63.5523,63.5759,25761.0
2016-07-22 11:40:00,80.7,80.71,80.69,80.7,8806.0,63.5838,63.5917,63.5759,63.5838,8806.0
2016-07-22 11:50:00,80.69,80.71,80.69,80.7,5509.0,63.5759,63.5917,63.5759,63.5838,5509.0
2016-07-22 12:00:00,80.69,80.73,80.69,80.72,43254.0,63.5759,63.6074,63.5759,63.5996,43254.0
2016-07-22 12:10:00,80.72,80.72,80.69,80.7,11622.0,63.5996,63.5996,63.5759,63.5838,11622.0
2016-07-22 12:20:00,80.7,80.73,80.69,80.69,30595.0,63.5838,63.6074,63.5759,63.5759,30595.0
2016-07-22 12:30:00,80.71,80.72,80.68,80.71,45962.0,63.5917,63.5996,63.568,63.5917,45962.0
2016-07-22 12:40:00,80.7,80.72,80.7,80.71,12449.0,63.5838,63.5996,63.5838,63.5917,12449.0
2016-07-22 12:50:00,80.72,80.72,80.71,80.71,5851.0,63.5996,63.5996,63.5917,63.5917,5851.0
2016-07-22 13:00:00,80.71,80.74,80.71,80.73,34471.0,63.5917,63.6153,63.5917,63.6074,34471.0
2016-07-22 13:10:00,80.74,80.74,80.71,80.73,57424.0,63.6153,63.6153,63.5917,63.6074,57424.0
2016-07-22 13:20:00,80.73,80.74,80.72,80.74,18934.0,63.6074,63.6153,63.5996,63.6153,18934.0
2016-07-22 13:30:00,80.72,80.74,80.72,80.73,16751.0,63.5996,63.6153,63.5996,63.6074,16751.0
2016-07-22 13:40:00,80.73,80.74,80.72,80.74,27988.0,63.6074,63.6153,63.5996,63.6153,27988.0
2016-07-22 13:50:00,80.74,80.74,80.73,80.73,9988.0,63.6153,63.6153,63.6074,63.6074,9988.0
2016-07-22 14:00:00,80.73,80.74,80.72,80.73,24507.0,63.6074,63.6153,63.5996,63.6074,24507.0
2016-07-22 14:10:00,80.72,80.74,80.72,80.73,21767.0,63.5996,63.6153,63.5996,63.6074,21767.0
2016-07-22 14:20:00,80.73,80.74,80.72,80.73,14489.0,63.6074,63.6153,63.5996,63.6074,14489.0
2016-07-22 14:30:00,80.72,80.73,80.72,80.72,21500.0,63.5996,63.6074,63.5996,63.5996,21500.0
2016-07-22 14:40:00,80.73,80.73,80.71,80.72,40649.0,63.6074,63.6074,63.5917,63.5996,40649.0
2016-07-22 14:50:00,80.72,80.72,80.68,80.71,35825.0,63.5996,63.5996,63.568,63.5917,35825.0
2016-07-22 15:00:00,80.71,80.72,80.69,80.71,19160.0,63.5917,63.5996,63.5759,63.5917,19160.0
2016-07-22 15:10:00,80.71,80.72,80.69,80.7,19498.0,63.5917,63.5996,63.5759,63.5838,19498.0
2016-07-22 15:20:00,80.69,80.72,80.69,80.7,62616.0,63.5759,63.5996,63.5759,63.5838,62616.0
2016-07-22 15:30:00,80.7,80.72,80.7,80.71,25906.0,63.5838,63.5996,63.5838,63.5917,25906.0
2016-07-22 15:40:00,80.72,80.72,80.7,80.71,31953.0,63.5996,63.5996,63.5838,63.5917,31953.0
2016-07-22 15:50:00,80.7,80.72,80.7,80.7,24695.0,63.5838,63.5996,63.5838,63.5838,24695.0
2016-07-25 09:30:00,80.72,80.75,80.68,80.71,36353.0,63.5996,63.6232,63.568,63.5917,36353.0
2016-07-25 09:40:00,80.72,80.72,80.68,80.69,33913.0,63.5996,63.5996,63.568,63.5759,33913.0
2016-07-25 09:50:00,80.7,80.71,80.68,80.69,10355.0,63.5838,63.5917,63.568,63.5759,10355.0
2016-07-25 10:00:00,80.69,80.69,80.67,80.67,11591.0,63.5759,63.5759,63.5602,63.5602,11591.0
2016-07-25 10:10:00,80.67,80.69,80.66,80.67,44066.0,63.5602,63.5759,63.5523,63.5602,44066.0
2016-07-25 10:20:00,80.67,80.69,80.66,80.68,16464.0,63.5602,63.5759,63.5523,63.568,16464.0
2016-07-25 10:30:00,80.67,80.68,80.66,80.67,4731.0,63.5602,63.568,63.5523,63.5602,4731.0
2016-07-25 10:40:00,80.67,80.67,80.66,80.67,8595.0,63.5602,63.5602,63.5523,63.5602,8595.0
2016-07-25 10:50:00,80.67,80.67,80.64,80.64,25898.0,63.5602,63.5602,63.5365,63.5365,25898.0
2016-07-25 11:00:00,80.65,80.67,80.64,80.66,10715.0,63.5444,63.5602,63.5365,63.5523,10715.0
2016-07-25 11:10:00,80.65,80.66,80.64,80.64,13491.0,63.5444,63.5523,63.5365,63.5365,13491.0
2016-07-25 11:20:00,80.64,80.65,80.63,80.65,21392.0,63.5365,63.5444,63.5287,63.5444,21392.0
2016-07-25 11:30:00,80.63,80.65,80.63,80.64,14277.0,63.5287,63.5444,63.5287,63.5365,14277.0
2016-07-25 11:40:00,80.65,80.66,80.64,80.66,9898.0,63.5444,63.5523,63.5365,63.5523,9898.0
2016-07-25 11:50:00,80.66,80.66,80.64,80.65,16650.0,63.5523,63.5523,63.5365,63.5444,16650.0
2016-07-25 12:00:00,80.65,80.66,80.64,80.64,8746.0,63.5444,63.5523,63.5365,63.5365,8746.0
2016-07-25 12:10:00,80.65,80.65,80.64,80.65,7905.0,63.5444,63.5444,63.5365,63.5444,7905.0
2016-07-25 12:20:00,80.65,80.65,80.64,80.65,8423.0,63.5444,63.5444,63.5365,63.5444,8423.0
2016-07-25 12:30:00,80.65,80.65,80.64,80.65,4038.0,63.5444,63.5444,63.5365,63.5444,4038.0
2016-07-25 12:40:00,80.65,80.65,80.64,80.64,5452.0,63.5444,63.5444,63.5365,63.5365,5452.0
2016-07-25 12:50:00,80.65,80.65,80.64,80.65,12992.0,63.5444,63.5444,63.5365,63.5444,12992.0
2016-07-25 13:00:00,80.65,80.65,80.64,80.64,10370.0,63.5444,63.5444,63.5365,63.5365,10370.0
2016-07-25 13:10:00,80.65,80.65,80.63,80.63,20871.0,63.5444,63.5444,63.5287,63.5287,20871.0
2016-07-25 13:20:00,80.64,80.64,80.62,80.63,10217.0,63.5365,63.5365,63.5208,63.5287,10217.0
2016-07-25 13:30:00,80.63,80.64,80.62,80.62,14173.0,63.5287,63.5365,63.5208,63.5208,14173.0
2016-07-25 13:40:00,80.63,80.63,80.62,80.62,6310.0,63.5287,63.5287,63.5208,63.5208,6310.0
2016-07-25 13:50:00,80.62,80.63,80.62,80.63,11353.0,63.5208,63.5287,63.5208,63.5287,11353.0
2016-07-25 14:00:00,80.64,80.64,80.61,80.62,15227.0,63.5365,63.5365,63.5129,63.5208,15227.0
2016-07-25 14:10:00,80.61,80.63,80.61,80.63,2739.0,63.5129,63.5287,63.5129,63.5287,2739.0
2016-07-25 14:20:00,80.63,80.63,80.62,80.63,127132.0,63.5287,63.5287,63.5208,63.5287,127132.0
2016-07-25 14:30:00,80.62,80.64,80.62,80.64,19537.0,63.5208,63.5365,63.5208,63.5365,19537.0
2016-07-25 14:40:00,80.64,80.65,80.62,80.65,19590.0,63.5365,63.5444,63.5208,63.5444,19590.0
2016-07-25 14:50:00,80.65,80.65,80.64,80.65,8381.0,63.5444,63.5444,63.5365,63.5444,8381.0
2016-07-25 15:00:00,80.65,80.65,80.63,80.64,7583.0,63.5444,63.5444,63.5287,63.5365,7583.0
2016-07-25 15:10:00,80.64,80.65,80.63,80.64,9994.0,63.5365,63.5444,63.5287,63.5365,9994.0
2016-07-25 15:20:00,80.65,80.65,80.61,80.63,33511.0,63.5444,63.5444,63.5129,63.5287,33511.0
2016-07-25 15:30:00,80.64,80.64,80.62,80.64,31737.0,63.5365,63.5365,63.5208,63.5365,31737.0
2016-07-25 15:40:00,80.64,80.64,80.63,80.64,29145.0,63.5365,63.5365,63.5287,63.5365,29145.0
2016-07-25 15:50:00,80.64,80.64,80.62,80.63,31303.0,63.5365,63.5365,63.5208,63.5287,31303.0
2016-07-26 09:30:00,80.66,80.68,80.62,80.64,19102.0,63.5523,63.568,63.5208,63.5365,19102.0
2016-07-26 09:40:00,80.61,80.65,80.61,80.61,4822.0,63.5129,63.5444,63.5129,63.5129,4822.0
2016-07-26 09:50:00,80.65,80.65,80.6,80.63,9462.0,63.5444,63.5444,63.505,63.5287,9462.0
2016-07-26 10:00:00,80.64,80.64,80.59,80.62,11383.0,63.5365,63.5365,63.4971,63.5208,11383.0
2016-07-26 10:10:00,80.61,80.62,80.58,80.58,4978.0,63.5129,63.5208,63.4893,63.4893,4978.0
2016-07-26 10:20:00,80.6,80.63,80.58,80.6,44291.0,63.505,63.5287,63.4893,63.505,44291.0
2016-07-26 10:30:00,80.6,80.61,80.58,80.59,7076.0,63.505,63.5129,63.4893,63.4971,7076.0
2016-07-26 10:40:00,80.59,80.61,80.57,80.58,4465.0,63.4971,63.5129,63.4814,63.4893,4465.0
2016-07-26 10:50:00,80.58,80.6,80.57,80.58,8476.0,63.4893,63.505,63.4814,63.4893,8476.0
2016-07-26 11:00:00,80.58,80.61,80.57,80.57,17668.0,63.4893,63.5129,63.4814,63.4814,17668.0
2016-07-26 11:10:00,80.57,80.6,80.57,80.58,9194.0,63.4814,63.505,63.4814,63.4893,9194.0
2016-07-26 11:20:00,80.58,80.6,80.57,80.58,3703.0,63.4893,63.505,63.4814,63.4893,3703.0
2016-07-26 11:30:00,80.59,80.61,80.57,80.58,12548.0,63.4971,63.5129,63.4814,63.4893,12548.0
2016-07-26 11:40:00,80.59,80.6,80.57,80.58,15910.0,63.4971,63.505,63.4814,63.4893,15910.0
2016-07-26 11:50:00,80.59,80.59,80.57,80.58,7539.0,63.4971,63.4971,63.4814,63.4893,7539.0
2016-07-26 12:00:00,80.58,80.6,80.57,80.58,26902.0,63.4893,63.505,63.4814,63.4893,26902.0
2016-07-26 12:10:00,80.58,80.58,80.57,80.57,6490.0,63.4893,63.4893,63.4814,63.4814,6490.0
2016-07-26 12:20:00,80.57,80.6,80.57,80.59,5444.0,63.4814,63.505,63.4814,63.4971,5444.0
2016-07-26 12:30:00,80.6,80.62,80.59,80.61,6380.0,63.505,63.5208,63.4971,63.5129,6380.0
2016-07-26 12:40:00,80.6,80.61,80.6,80.61,2160.0,63.505,63.5129,63.505,63.5129,2160.0
2016-07-26 12:50:00,80.61,80.61,80.6,80.6,5890.0,63.5129,63.5129,63.505,63.505,5890.0
2016-07-26 13:00:00,80.6,80.61,80.57,80.57,11445.0,63.505,63.5129,63.4814,63.4814,11445.0
2016-07-26 13:10:00,80.57,80.63,80.57,80.62,43956.0,63.4814,63.5287,63.4814,63.5208,43956.0
2016-07-26 13:20:00,80.6,80.61,80.59,80.59,8863.0,63.505,63.5129,63.4971,63.4971,8863.0
2016-07-26 13:30:00,80.6,80.61,80.59,80.59,23026.0,63.505,63.5129,63.4971,63.4971,23026.0
2016-07-26 13:40:00,80.6,80.6,80.58,80.59,8079.0,63.505,63.505,63.4893,63.4971,8079.0
2016-07-26 13:50:00,80.59,80.61,80.58,80.6,13578.0,63.4971,63.5129,63.4893,63.505,13578.0
2016-07-26 14:00:00,80.61,80.62,80.6,80.62,14422.0,63.5129,63.5208,63.505,63.5208,14422.0
2016-07-26 14:10:00,80.62,80.62,80.61,80.62,13284.0,63.5208,63.5208,63.5129,63.5208,13284.0
2016-07-26 14:20:00,80.62,80.62,80.61,80.61,13686.0,63.5208,63.5208,63.5129,63.5129,13686.0
2016-07-26 14:30:00,80.61,80.65,80.59,80.64,76726.0,63.5129,63.5444,63.4971,63.5365,76726.0
2016-07-26 14:40:00,80.62,80.65,80.6,80.64,71247.0,63.5208,63.5444,63.505,63.5365,71247.0
2016-07-26 14:50:00,80.64,80.65,80.62,80.63,59731.0,63.5365,63.5444,63.5208,63.5287,59731.0
2016-07-26 15:00:00,80.62,80.68,80.62,80.66,209003.0,63.5208,63.568,63.5208,63.5523,209003.0
2016-07-26 15:10:00,80.66,80.67,80.62,80.62,74075.0,63.5523,63.5602,63.5208,63.5208,74075.0
2016-07-26 15:20:00,80.63,80.65,80.62,80.65,33512.0,63.5287,63.5444,63.5208,63.5444,33512.0
2016-07-26 15:30:00,80.65,80.66,80.62,80.65,56287.0,63.5444,63.5523,63.5208,63.5444,56287.0
2016-07-26 15:40:00,80.65,80.65,80.63,80.65,15429.0,63.5444,63.5444,63.5287,63.5444,15429.0
2016-07-26 15:50:00,80.64,80.65,80.6,80.62,38917.0,63.5365,63.5444,63.505,63.5208,38917.0
2016-07-27 09:30:00,80.72,80.72,80.63,80.69,24085.0,63.5996,63.5996,63.5287,63.5759,24085.0
2016-07-27 09:40:00,80.69,80.7,80.67,80.69,21771.0,63.5759,63.5838,63.5602,63.5759,21771.0
2016-07-27 09:50:00,80.68,80.7,80.67,80.69,31915.0,63.568,63.5838,63.5602,63.5759,31915.0
2016-07-27 10:00:00,80.69,80.71,80.68,80.7,26071.0,63.5759,63.5917,63.568,63.5838,26071.0
2016-07-27 10:10:00,80.7,80.71,80.68,80.7,8248.0,63.5838,63.5917,63.568,63.5838,8248.0
2016-07-27 10:20:00,80.7,80.71,80.68,80.7,23975.0,63.5838,63.5917,63.568,63.5838,23975.0
2016-07-27 10:30:00,80.7,80.72,80.69,80.7,14875.0,63.5838,63.5996,63.5759,63.5838,14875.0
2016-07-27 10:40:00,80.7,80.73,80.7,80.73,10801.0,63.5838,63.6074,63.5838,63.6074,10801.0
2016-07-27 10:50:00,80.73,80.74,80.7,80.7,40149.0,63.6074,63.6153,63.5838,63.5838,40149.0
2016-07-27 11:00:00,80.68,80.73,80.68,80.73,36710.0,63.568,63.6074,63.568,63.6074,36710.0
2016-07-27 11:10:00,80.73,80.74,80.71,80.73,35681.0,63.6074,63.6153,63.5917,63.6074,35681.0
2016-07-27 11:20:00,80.73,80.74,80.73,80.73,24869.0,63.6074,63.6153,63.6074,63.6074,24869.0
2016-07-27 11:30:00,80.73,80.74,80.73,80.74,13500.0,63.6074,63.6153,63.6074,63.6153,13500.0
2016-07-27 11:40:00,80.74,80.75,80.73,80.74,44437.0,63.6153,63.6232,63.6074,63.6153,44437.0
2016-07-27 11:50:00,80.74,80.76,80.73,80.75,39021.0,63.6153,63.6311,63.6074,63.6232,39021.0
2016-07-27 12:00:00,80.75,80.75,80.74,80.75,16035.0,63.6232,63.6232,63.6153,63.6232,16035.0
2016-07-27 12:10:00,80.75,80.75,80.74,80.75,13046.0,63.6232,63.6232,63.6153,63.6232,13046.0
2016-07-27 12:20:00,80.75,80.75,80.74,80.75,13989.0,63.6232,63.6232,63.6153,63.6232,13989.0
2016-07-27 12:30:00,80.75,80.75,80.74,80.75,10847.0,63.6232,63.6232,63.6153,63.6232,10847.0
2016-07-27 12:40:00,80.75,80.75,80.74,80.75,16087.0,63.6232,63.6232,63.6153,63.6232,16087.0
2016-07-27 12:50:00,80.75,80.75,80.74,80.75,11667.0,63.6232,63.6232,63.6153,63.6232,11667.0
2016-07-27 13:00:00,80.75,80.75,80.74,80.75,17510.0,63.6232,63.6232,63.6153,63.6232,17510.0
2016-07-27 13:10:00,80.75,80.76,80.74,80.75,152434.0,63.6232,63.6311,63.6153,63.6232,152434.0
2016-07-27 13:20:00,80.75,80.75,80.74,80.75,21437.0,63.6232,63.6232,63.6153,63.6232,21437.0
2016-07-27 13:30:00,80.75,80.75,80.74,80.75,13161.0,63.6232,63.6232,63.6153,63.6232,13161.0
2016-07-27 13:40:00,80.75,80.75,80.74,80.75,14942.0,63.6232,63.6232,63.6153,63.6232,14942.0
2016-07-27 13:50:00,80.75,80.75,80.7,80.73,243561.0,63.6232,63.6232,63.5838,63.6074,243561.0
2016-07-27 14:00:00,80.73,80.74,80.7,80.71,35077.0,63.6074,63.6153,63.5838,63.5917,35077.0
2016-07-27 14:10:00,80.71,80.72,80.71,80.72,43058.0,63.5917,63.5996,63.5917,63.5996,43058.0
2016-07-27 14:20:00,80.72,80.73,80.71,80.73,45255.0,63.5996,63.6074,63.5917,63.6074,45255.0
2016-07-27 14:30:00,80.73,80.74,80.72,80.74,28191.0,63.6074,63.6153,63.5996,63.6153,28191.0
2016-07-27 14:40:00,80.73,80.74,80.73,80.74,18499.0,63.6074,63.6153,63.6074,63.6153,18499.0
2016-07-27 14:50:00,80.73,80.74,80.73,80.73,27918.0,63.6074,63.6153,63.6074,63.6074,27918.0
2016-07-27 15:00:00,80.74,80.74,80.73,80.74,15543.0,63.6153,63.6153,63.6074,63.6153,15543.0
2016-07-27 15:10:00,80.74,80.74,80.73,80.74,17303.0,63.6153,63.6153,63.6074,63.6153,17303.0
2016-07-27 15:20:00,80.74,80.75,80.73,80.74,27539.0,63.6153,63.6232,63.6074,63.6153,27539.0
2016-07-27 15:30:00,80.74,80.75,80.73,80.74,28844.0,63.6153,63.6232,63.6074,63.6153,28844.0
2016-07-27 15:40:00,80.74,80.74,80.73,80.74,45125.0,63.6153,63.6153,63.6074,63.6153,45125.0
2016-07-27 15:50:00,80.74,80.76,80.73,80.75,43817.0,63.6153,63.6311,63.6074,63.6232,43817.0
2016-07-28 09:30:00,80.72,80.76,80.67,80.69,87235.0,63.5996,63.6311,63.5602,63.5759,87235.0
2016-07-28 09:40:00,80.69,80.76,80.68,80.72,98921.0,63.5759,63.6311,63.568,63.5996,98921.0
2016-07-28 09:50:00,80.72,80.73,80.68,80.68,56321.0,63.5996,63.6074,63.568,63.568,56321.0
2016-07-28 10:00:00,80.69,80.7,80.68,80.69,22662.0,63.5759,63.5838,63.568,63.5759,22662.0
2016-07-28 10:10:00,80.69,80.71,80.68,80.68,37063.0,63.5759,63.5917,63.568,63.568,37063.0
2016-07-28 10:20:00,80.69,80.73,80.67,80.68,68781.0,63.5759,63.6074,63.5602,63.568,68781.0
2016-07-28 10:30:00,80.68,80.69,80.67,80.67,19298.0,63.568,63.5759,63.5602,63.5602,19298.0
2016-07-28 10:40:00,80.67,80.68,80.67,80.67,21094.0,63.5602,63.568,63.5602,63.5602,21094.0
2016-07-28 10:50:00,80.67,80.69,80.67,80.68,23746.0,63.5602,63.5759,63.5602,63.568,23746.0
2016-07-28 11:00:00,80.69,80.72,80.68,80.72,44879.0,63.5759,63.5996,63.568,63.5996,44879.0
2016-07-28 11:10:00,80.72,80.74,80.71,80.74,24127.0,63.5996,63.6153,63.5917,63.6153,24127.0
2016-07-28 11:20:00,80.73,80.75,80.73,80.74,46827.0,63.6074,63.6232,63.6074,63.6153,46827.0
2016-07-28 11:30:00,80.74,80.76,80.73,80.75,12054.0,63.6153,63.6311,63.6074,63.6232,12054.0
2016-07-28 11:40:00,80.75,80.76,80.71,80.71,56210.0,63.6232,63.6311,63.5917,63.5917,56210.0
2016-07-28 11:50:00,80.71,80.72,80.7,80.72,10465.0,63.5917,63.5996,63.5838,63.5996,10465.0
2016-07-28 12:00:00,80.71,80.72,80.71,80.72,8375.0,63.5917,63.5996,63.5917,63.5996,8375.0
2016-07-28 12:10:00,80.71,80.72,80.7,80.7,7855.0,63.5917,63.5996,63.5838,63.5838,7855.0
2016-07-28 12:20:00,80.7,80.71,80.7,80.7,7704.0,63.5838,63.5917,63.5838,63.5838,7704.0
2016-07-28 12:30:00,80.7,80.71,80.7,80.7,5357.0,63.5838,63.5917,63.5838,63.5838,5357.0
2016-07-28 12:40:00,80.7,80.71,80.69,80.69,8464.0,63.5838,63.5917,63.5759,63.5759,8464.0
2016-07-28 12:50:00,80.71,80.71,80.7,80.71,2705.0,63.5917,63.5917,63.5838,63.5917,2705.0
2016-07-28 13:00:00,80.7,80.72,80.7,80.72,16724.0,63.5838,63.5996,63.5838,63.5996,16724.0
2016-07-28 13:10:00,80.72,80.72,80.71,80.71,6590.0,63.5996,63.5996,63.5917,63.5917,6590.0
2016-07-28 13:20:00,80.72,80.74,80.7,80.73,26920.0,63.5996,63.6153,63.5838,63.6074,26920.0
2016-07-28 13:30:00,80.72,80.74,80.72,80.74,16402.0,63.5996,63.6153,63.5996,63.6153,16402.0
2016-07-28 13:40:00,80.74,80.75,80.73,80.74,44677.0,63.6153,63.6232,63.6074,63.6153,44677.0
2016-07-28 13:50:00,80.74,80.75,80.71,80.74,74225.0,63.6153,63.6232,63.5917,63.6153,74225.0
2016-07-28 14:00:00,80.74,80.74,80.71,80.73,60445.0,63.6153,63.6153,63.5917,63.6074,60445.0
2016-07-28 14:10:00,80.73,80.75,80.7,80.73,95286.0,63.6074,63.6232,63.5838,63.6074,95286.0
2016-07-28 14:20:00,80.72,80.73,80.72,80.73,20034.0,63.5996,63.6074,63.5996,63.6074,20034.0
2016-07-28 14:30:00,80.72,80.73,80.72,80.73,5073.0,63.5996,63.6074,63.5996,63.6074,5073.0
2016-07-28 14:40:00,80.73,80.73,80.72,80.73,13063.0,63.6074,63.6074,63.5996,63.6074,13063.0
2016-07-28 14:50:00,80.73,80.74,80.72,80.73,19720.0,63.6074,63.6153,63.5996,63.6074,19720.0
2016-07-28 15:00:00,80.73,80.74,80.73,80.73,9156.0,63.6074,63.6153,63.6074,63.6074,9156.0
2016-07-28 15:10:00,80.74,80.75,80.73,80.74,16671.0,63.6153,63.6232,63.6074,63.6153,16671.0
2016-07-28 15:20:00,80.74,80.76,80.73,80.74,58274.0,63.6153,63.6311,63.6074,63.6153,58274.0
2016-07-28 15:30:00,80.74,80.76,80.73,80.74,47215.0,63.6153,63.6311,63.6074,63.6153,47215.0
2016-07-28 15:40:00,80.74,80.76,80.73,80.75,61789.0,63.6153,63.6311,63.6074,63.6232,61789.0
2016-07-28 15:50:00,80.76,80.76,80.75,80.75,19189.0,63.6311,63.6311,63.6232,63.6232,19189.0
2016-07-29 09:30:00,80.86,80.88,80.8,80.84,48941.0,63.7099,63.7256,63.6626,63.6941,48941.0
2016-07-29 09:40:00,80.83,80.85,80.8,80.84,70855.0,63.6862,63.702,63.6626,63.6941,70855.0
2016-07-29 09:50:00,80.84,80.84,80.81,80.83,5039.0,63.6941,63.6941,63.6705,63.6862,5039.0
2016-07-29 10:00:00,80.83,80.84,80.82,80.84,20964.0,63.6862,63.6941,63.6784,63.6941,20964.0
2016-07-29 10:10:00,80.82,80.85,80.82,80.84,10296.0,63.6784,63.702,63.6784,63.6941,10296.0
2016-07-29 10:20:00,80.84,80.84,80.83,80.84,6782.0,63.6941,63.6941,63.6862,63.6941,6782.0
2016-07-29 10:30:00,80.84,80.85,80.83,80.84,8543.0,63.6941,63.702,63.6862,63.6941,8543.0
2016-07-29 10:40:00,80.84,80.85,80.84,80.85,11280.0,63.6941,63.702,63.6941,63.702,11280.0
2016-07-29 10:50:00,80.84,80.85,80.84,80.84,10460.0,63.6941,63.702,63.6941,63.6941,10460.0
2016-07-29 11:00:00,80.84,80.85,80.84,80.84,6014.0,63.6941,63.702,63.6941,63.6941,6014.0
2016-07-29 11:10:00,80.85,80.87,80.84,80.86,7506.0,63.702,63.7177,63.6941,63.7099,7506.0
2016-07-29 11:20:00,80.86,80.87,80.84,80.85,16080.0,63.7099,63.7177,63.6941,63.702,16080.0
2016-07-29 11:30:00,80.85,80.87,80.84,80.85,179693.0,63.702,63.7177,63.6941,63.702,179693.0
2016-07-29 11:40:00,80.85,80.87,80.84,80.86,9147.0,63.702,63.7177,63.6941,63.7099,9147.0
2016-07-29 11:50:00,80.86,80.89,80.85,80.89,22785.0,63.7099,63.7335,63.702,63.7335,22785.0
2016-07-29 12:00:00,80.89,80.89,80.88,80.89,13774.0,63.7335,63.7335,63.7256,63.7335,13774.0
2016-07-29 12:10:00,80.88,80.91,80.88,80.9,45644.0,63.7256,63.7493,63.7256,63.7414,45644.0
2016-07-29 12:20:00,80.9,80.9,80.87,80.89,23002.0,63.7414,63.7414,63.7177,63.7335,23002.0
2016-07-29 12:30:00,80.89,80.89,80.88,80.88,13100.0,63.7335,63.7335,63.7256,63.7256,13100.0
2016-07-29 12:40:00,80.89,80.89,80.88,80.88,9088.0,63.7335,63.7335,63.7256,63.7256,9088.0
2016-07-29 12:50:00,80.88,80.89,80.88,80.89,7211.0,63.7256,63.7335,63.7256,63.7335,7211.0
2016-07-29 13:00:00,80.88,80.89,80.88,80.89,6257.0,63.7256,63.7335,63.7256,63.7335,6257.0
2016-07-29 13:10:00,80.89,80.89,80.88,80.88,12846.0,63.7335,63.7335,63.7256,63.7256,12846.0
2016-07-29 13:20:00,80.89,80.89,80.88,80.88,10838.0,63.7335,63.7335,63.7256,63.7256,10838.0
2016-07-29 13:30:00,80.89,80.89,80.88,80.89,8480.0,63.7335,63.7335,63.7256,63.7335,8480.0
2016-07-29 13:40:00,80.89,80.89,80.88,80.88,9123.0,63.7335,63.7335,63.7256,63.7256,9123.0
2016-07-29 13:50:00,80.89,80.89,80.88,80.89,7630.0,63.7335,63.7335,63.7256,63.7335,7630.0
2016-07-29 14:00:00,80.88,80.89,80.88,80.88,12352.0,63.7256,63.7335,63.7256,63.7256,12352.0
2016-07-29 14:10:00,80.88,80.89,80.88,80.88,7872.0,63.7256,63.7335,63.7256,63.7256,7872.0
2016-07-29 14:20:00,80.88,80.89,80.88,80.89,16739.0,63.7256,63.7335,63.7256,63.7335,16739.0
2016-07-29 14:30:00,80.88,80.91,80.88,80.9,20430.0,63.7256,63.7493,63.7256,63.7414,20430.0
2016-07-29 14:40:00,80.91,80.91,80.9,80.91,11125.0,63.7493,63.7493,63.7414,63.7493,11125.0
2016-07-29 14:50:00,80.9,80.92,80.9,80.91,32399.0,63.7414,63.7571,63.7414,63.7493,32399.0
2016-07-29 15:00:00,80.91,80.92,80.91,80.91,6085.0,63.7493,63.7571,63.7493,63.7493,6085.0
2016-07-29 15:10:00,80.91,80.92,80.9,80.91,41292.0,63.7493,63.7571,63.7414,63.7493,41292.0
2016-07-29 15:20:00,80.9,80.92,80.9,80.92,30874.0,63.7414,63.7571,63.7414,63.7571,30874.0
2016-07-29 15:30:00,80.92,80.93,80.9,80.91,30932.0,63.7571,63.765,63.7414,63.7493,30932.0
2016-07-29 15:40:00,80.91,80.92,80.9,80.91,47093.0,63.7493,63.7571,63.7414,63.7493,47093.0
2016-07-29 15:50:00,80.92,80.93,80.91,80.92,38699.0,63.7571,63.765,63.7493,63.7571,38699.0
2016-08-01 09:30:00,80.85,80.85,80.7,80.73,54204.0,63.815,63.815,63.6966,63.7203,54204.0
2016-08-01 09:40:00,80.73,80.78,80.73,80.73,43800.0,63.7203,63.7598,63.7203,63.7203,43800.0
2016-08-01 09:50:00,80.73,80.77,80.73,80.75,72871.0,63.7203,63.7519,63.7203,63.7361,72871.0
2016-08-01 10:00:00,80.75,80.78,80.73,80.75,36295.0,63.7361,63.7598,63.7203,63.7361,36295.0
2016-08-01 10:10:00,80.75,80.76,80.74,80.75,18174.0,63.7361,63.744,63.7282,63.7361,18174.0
2016-08-01 10:20:00,80.74,80.74,80.73,80.73,5412.0,63.7282,63.7282,63.7203,63.7203,5412.0
2016-08-01 10:30:00,80.73,80.74,80.73,80.73,7433.0,63.7203,63.7282,63.7203,63.7203,7433.0
2016-08-01 10:40:00,80.74,80.74,80.71,80.72,7097.0,63.7282,63.7282,63.7045,63.7124,7097.0
2016-08-01 10:50:00,80.72,80.75,80.71,80.73,31259.0,63.7124,63.7361,63.7045,63.7203,31259.0
2016-08-01 11:00:00,80.74,80.74,80.71,80.72,42677.0,63.7282,63.7282,63.7045,63.7124,42677.0
2016-08-01 11:10:00,80.71,80.72,80.7,80.7,12040.0,63.7045,63.7124,63.6966,63.6966,12040.0
2016-08-01 11:20:00,80.7,80.71,80.7,80.7,12836.0,63.6966,63.7045,63.6966,63.6966,12836.0
2016-08-01 11:30:00,80.7,80.71,80.7,80.71,8341.0,63.6966,63.7045,63.6966,63.7045,8341.0
2016-08-01 11:40:00,80.7,80.72,80.7,80.72,13808.0,63.6966,63.7124,63.6966,63.7124,13808.0
2016-08-01 11:50:00,80.71,80.71,80.7,80.7,5187.0,63.7045,63.7045,63.6966,63.6966,5187.0
2016-08-01 12:00:00,80.71,80.71,80.7,80.71,4107.0,63.7045,63.7045,63.6966,63.7045,4107.0
2016-08-01 12:10:00,80.7,80.72,80.7,80.72,6926.0,63.6966,63.7124,63.6966,63.7124,6926.0
2016-08-01 12:20:00,80.72,80.72,80.71,80.71,8591.0,63.7124,63.7124,63.7045,63.7045,8591.0
2016-08-01 12:30:00,80.7,80.72,80.7,80.7,11823.0,63.6966,63.7124,63.6966,63.6966,11823.0
2016-08-01 12:40:00,80.7,80.71,80.7,80.7,2200.0,63.6966,63.7045,63.6966,63.6966,2200.0
2016-08-01 12:50:00,80.7,80.71,80.7,80.7,7299.0,63.6966,63.7045,63.6966,63.6966,7299.0
2016-08-01 13:00:00,80.7,80.71,80.7,80.7,5845.0,63.6966,63.7045,63.6966,63.6966,5845.0
2016-08-01 13:10:00,80.7,80.71,80.7,80.7,3888.0,63.6966,63.7045,63.6966,63.6966,3888.0
2016-08-01 13:20:00,80.7,80.71,80.7,80.7,10489.0,63.6966,63.7045,63.6966,63.6966,10489.0
2016-08-01 13:30:00,80.7,80.7,80.68,80.69,37031.0,63.6966,63.6966,63.6808,63.6887,37031.0
2016-08-01 13:40:00,80.69,80.7,80.68,80.7,29552.0,63.6887,63.6966,63.6808,63.6966,29552.0
2016-08-01 13:50:00,80.69,80.7,80.67,80.68,9623.0,63.6887,63.6966,63.6729,63.6808,9623.0
2016-08-01 14:00:00,80.68,80.7,80.67,80.69,13823.0,63.6808,63.6966,63.6729,63.6887,13823.0
2016-08-01 14:10:00,80.69,80.71,80.68,80.7,78417.0,63.6887,63.7045,63.6808,63.6966,78417.0
2016-08-01 14:20:00,80.7,80.71,80.69,80.69,14225.0,63.6966,63.7045,63.6887,63.6887,14225.0
2016-08-01 14:30:00,80.69,80.7,80.69,80.7,15012.0,63.6887,63.6966,63.6887,63.6966,15012.0
2016-08-01 14:40:00,80.7,80.7,80.68,80.68,12798.0,63.6966,63.6966,63.6808,63.6808,12798.0
2016-08-01 14:50:00,80.68,80.69,80.67,80.67,13629.0,63.6808,63.6887,63.6729,63.6729,13629.0
2016-08-01 15:00:00,80.67,80.68,80.67,80.67,7760.0,63.6729,63.6808,63.6729,63.6729,7760.0
2016-08-01 15:10:00,80.67,80.68,80.67,80.67,14605.0,63.6729,63.6808,63.6729,63.6729,14605.0
2016-08-01 15:20:00,80.67,80.68,80.67,80.67,12684.0,63.6729,63.6808,63.6729,63.6729,12684.0
2016-08-01 15:30:00,80.67,80.68,80.67,80.67,17715.0,63.6729,63.6808,63.6729,63.6729,17715.0
2016-08-01 15:40:00,80.67,80.68,80.62,80.62,146768.0,63.6729,63.6808,63.6335,63.6335,146768.0
2016-08-01 15:50:00,80.62,80.64,80.54,80.61,113883.0,63.6335,63.6493,63.5703,63.6256,113883.0
2016-08-02 09:30:00,80.54,80.61,80.54,80.61,16917.0,63.5703,63.6256,63.5703,63.6256,16917.0
2016-08-02 09:40:00,80.56,80.6,80.54,80.59,6691.0,63.5861,63.6177,63.5703,63.6098,6691.0
2016-08-02 09:50:00,80.59,80.6,80.55,80.56,16290.0,63.6098,63.6177,63.5782,63.5861,16290.0
2016-08-02 10:00:00,80.56,80.57,80.53,80.54,39404.0,63.5861,63.594,63.5624,63.5703,39404.0
2016-08-02 10:10:00,80.54,80.58,80.53,80.58,21059.0,63.5703,63.6019,63.5624,63.6019,21059.0
2016-08-02 10:20:00,80.58,80.58,80.54,80.56,56716.0,63.6019,63.6019,63.5703,63.5861,56716.0
2016-08-02 10:30:00,80.56,80.57,80.55,80.56,10986.0,63.5861,63.594,63.5782,63.5861,10986.0
2016-08-02 10:40:00,80.56,80.57,80.55,80.57,13910.0,63.5861,63.594,63.5782,63.594,13910.0
2016-08-02 10:50:00,80.56,80.58,80.55,80.57,27561.0,63.5861,63.6019,63.5782,63.594,27561.0
2016-08-02 11:00:00,80.57,80.58,80.56,80.57,40484.0,63.594,63.6019,63.5861,63.594,40484.0
2016-08-02 11:10:00,80.59,80.62,80.55,80.59,38655.0,63.6098,63.6335,63.5782,63.6098,38655.0
2016-08-02 11:20:00,80.58,80.58,80.57,80.57,13331.0,63.6019,63.6019,63.594,63.594,13331.0
2016-08-02 11:30:00,80.58,80.58,80.56,80.58,13184.0,63.6019,63.6019,63.5861,63.6019,13184.0
2016-08-02 11:40:00,80.58,80.59,80.56,80.57,11027.0,63.6019,63.6098,63.5861,63.594,11027.0
2016-08-02 11:50:00,80.56,80.58,80.56,80.56,2438.0,63.5861,63.6019,63.5861,63.5861,2438.0
2016-08-02 12:00:00,80.57,80.58,80.56,80.58,13900.0,63.594,63.6019,63.5861,63.6019,13900.0
2016-08-02 12:10:00,80.58,80.58,80.57,80.57,10931.0,63.6019,63.6019,63.594,63.594,10931.0
2016-08-02 12:20:00,80.58,80.58,80.57,80.58,9637.0,63.6019,63.6019,63.594,63.6019,9637.0
2016-08-02 12:30:00,80.58,80.59,80.57,80.58,7544.0,63.6019,63.6098,63.594,63.6019,7544.0
2016-08-02 12:40:00,80.59,80.59,80.57,80.59,3314.0,63.6098,63.6098,63.594,63.6098,3314.0
2016-08-02 12:50:00,80.59,80.59,80.56,80.57,49293.0,63.6098,63.6098,63.5861,63.594,49293.0
2016-08-02 13:00:00,80.57,80.58,80.56,80.58,12949.0,63.594,63.6019,63.5861,63.6019,12949.0
2016-08-02 13:10:00,80.58,80.59,80.57,80.59,12100.0,63.6019,63.6098,63.594,63.6098,12100.0
2016-08-02 13:20:00,80.58,80.58,80.57,80.58,9010.0,63.6019,63.6019,63.594,63.6019,9010.0
2016-08-02 13:30:00,80.57,80.58,80.57,80.57,13463.0,63.594,63.6019,63.594,63.594,13463.0
2016-08-02 13:40:00,80.58,80.58,80.57,80.58,3515.0,63.6019,63.6019,63.594,63.6019,3515.0
2016-08-02 13:50:00,80.58,80.58,80.57,80.57,10007.0,63.6019,63.6019,63.594,63.594,10007.0
2016-08-02 14:00:00,80.57,80.6,80.55,80.56,53283.0,63.594,63.6177,63.5782,63.5861,53283.0
2016-08-02 14:10:00,80.57,80.58,80.56,80.56,26503.0,63.594,63.6019,63.5861,63.5861,26503.0
2016-08-02 14:20:00,80.56,80.58,80.56,80.58,6994.0,63.5861,63.6019,63.5861,63.6019,6994.0
2016-08-02 14:30:00,80.58,80.58,80.56,80.57,7356.0,63.6019,63.6019,63.5861,63.594,7356.0
2016-08-02 14:40:00,80.58,80.58,80.56,80.56,10490.0,63.6019,63.6019,63.5861,63.5861,10490.0
2016-08-02 14:50:00,80.58,80.58,80.56,80.56,18987.0,63.6019,63.6019,63.5861,63.5861,18987.0
2016-08-02 15:00:00,80.58,80.58,80.56,80.58,19980.0,63.6019,63.6019,63.5861,63.6019,19980.0
2016-08-02 15:10:00,80.58,80.58,80.54,80.54,31195.0,63.6019,63.6019,63.5703,63.5703,31195.0
2016-08-02 15:20:00,80.55,80.56,80.53,80.54,28877.0,63.5782,63.5861,63.5624,63.5703,28877.0
2016-08-02 15:30:00,80.53,80.55,80.52,80.54,42261.0,63.5624,63.5782,63.5545,63.5703,42261.0
2016-08-02 15:40:00,80.53,80.55,80.52,80.53,77553.0,63.5624,63.5782,63.5545,63.5624,77553.0
2016-08-02 15:50:00,80.53,80.54,80.52,80.54,62424.0,63.5624,63.5703,63.5545,63.5703,62424.0
2016-08-03 09:30:00,80.52,80.6,80.52,80.58,20868.0,63.5545,63.6177,63.5545,63.6019,20868.0
2016-08-03 09:40:00,80.57,80.59,80.57,80.58,9483.0,63.594,63.6098,63.594,63.6019,9483.0
2016-08-03 09:50:00,80.59,80.59,80.56,80.57,35176.0,63.6098,63.6098,63.5861,63.594,35176.0
2016-08-03 10:00:00,80.57,80.58,80.56,80.58,51905.0,63.594,63.6019,63.5861,63.6019,51905.0
2016-08-03 10:10:00,80.59,80.62,80.56,80.62,322210.0,63.6098,63.6335,63.5861,63.6335,322210.0
2016-08-03 10:20:00,80.58,80.59,80.57,80.59,24414.0,63.6019,63.6098,63.594,63.6098,24414.0
2016-08-03 10:30:00,80.58,80.59,80.56,80.57,21509.0,63.6019,63.6098,63.5861,63.594,21509.0
2016-08-03 10:40:00,80.57,80.58,80.57,80.58,50914.0,63.594,63.6019,63.594,63.6019,50914.0
2016-08-03 10:50:00,80.57,80.59,80.57,80.58,12952.0,63.594,63.6098,63.594,63.6019,12952.0
2016-08-03 11:00:00,80.58,80.58,80.56,80.57,38925.0,63.6019,63.6019,63.5861,63.594,38925.0
2016-08-03 11:10:00,80.57,80.59,80.57,80.57,9793.0,63.594,63.6098,63.594,63.594,9793.0
2016-08-03 11:20:00,80.58,80.59,80.57,80.58,26873.0,63.6019,63.6098,63.594,63.6019,26873.0
2016-08-03 11:30:00,80.58,80.59,80.57,80.57,30337.0,63.6019,63.6098,63.594,63.594,30337.0
2016-08-03 11:40:00,80.58,80.58,80.57,80.58,8681.0,63.6019,63.6019,63.594,63.6019,8681.0
2016-08-03 11:50:00,80.57,80.59,80.57,80.58,25527.0,63.594,63.6098,63.594,63.6019,25527.0
2016-08-03 12:00:00,80.58,80.58,80.57,80.57,3250.0,63.6019,63.6019,63.594,63.594,3250.0
2016-08-03 12:10:00,80.57,80.58,80.57,80.58,5656.0,63.594,63.6019,63.594,63.6019,5656.0
2016-08-03 12:20:00,80.58,80.58,80.57,80.58,7963.0,63.6019,63.6019,63.594,63.6019,7963.0
2016-08-03 12:30:00,80.58,80.59,80.57,80.59,12908.0,63.6019,63.6098,63.594,63.6098,12908.0
2016-08-03 12:40:00,80.58,80.59,80.58,80.58,6958.0,63.6019,63.6098,63.6019,63.6019,6958.0
2016-08-03 12:50:00,80.58,80.59,80.58,80.59,11528.0,63.6019,63.6098,63.6019,63.6098,11528.0
2016-08-03 13:00:00,80.59,80.59,80.58,80.58,7111.0,63.6098,63.6098,63.6019,63.6019,7111.0
2016-08-03 13:10:00,80.59,80.59,80.58,80.59,7804.0,63.6098,63.6098,63.6019,63.6098,7804.0
2016-08-03 13:20:00,80.58,80.59,80.58,80.59,4632.0,63.6019,63.6098,63.6019,63.6098,4632.0
2016-08-03 13:30:00,80.59,80.59,80.58,80.59,10191.0,63.6098,63.6098,63.6019,63.6098,10191.0
2016-08-03 13:40:00,80.59,80.59,80.58,80.58,5706.0,63.6098,63.6098,63.6019,63.6019,5706.0
2016-08-03 13:50:00,80.58,80.6,80.58,80.6,8572.0,63.6019,63.6177,63.6019,63.6177,8572.0
2016-08-03 14:00:00,80.59,80.6,80.58,80.59,10107.0,63.6098,63.6177,63.6019,63.6098,10107.0
2016-08-03 14:10:00,80.6,80.61,80.59,80.6,46916.0,63.6177,63.6256,63.6098,63.6177,46916.0
2016-08-03 14:20:00,80.6,80.61,80.59,80.61,16991.0,63.6177,63.6256,63.6098,63.6256,16991.0
2016-08-03 14:30:00,80.6,80.62,80.59,80.62,58806.0,63.6177,63.6335,63.6098,63.6335,58806.0
2016-08-03 14:40:00,80.62,80.62,80.61,80.61,23513.0,63.6335,63.6335,63.6256,63.6256,23513.0
2016-08-03 14:50:00,80.61,80.62,80.6,80.61,23703.0,63.6256,63.6335,63.6177,63.6256,23703.0
2016-08-03 15:00:00,80.62,80.64,80.61,80.64,25078.0,63.6335,63.6493,63.6256,63.6493,25078.0
2016-08-03 15:10:00,80.63,80.64,80.62,80.64,15635.0,63.6414,63.6493,63.6335,63.6493,15635.0
2016-08-03 15:20:00,80.64,80.64,80.62,80.62,23828.0,63.6493,63.6493,63.6335,63.6335,23828.0
2016-08-03 15:30:00,80.63,80.63,80.6,80.61,36998.0,63.6414,63.6414,63.6177,63.6256,36998.0
2016-08-03 15:40:00,80.61,80.64,80.59,80.62,106531.0,63.6256,63.6493,63.6098,63.6335,106531.0
2016-08-03 15:50:00,80.6,80.62,80.54,80.61,102693.0,63.6177,63.6335,63.5703,63.6256,102693.0
2016-08-04 09:30:00,80.71,80.71,80.64,80.67,48878.0,63.7045,63.7045,63.6493,63.6729,48878.0
2016-08-04 09:40:00,80.66,80.72,80.66,80.7,17285.0,63.665,63.7124,63.665,63.6966,17285.0
2016-08-04 09:50:00,80.7,80.73,80.66,80.72,64802.0,63.6966,63.7203,63.665,63.7124,64802.0
2016-08-04 10:00:00,80.73,80.77,80.7,80.73,532954.0,63.7203,63.7519,63.6966,63.7203,532954.0
2016-08-04 10:10:00,80.73,80.73,80.72,80.72,9305.0,63.7203,63.7203,63.7124,63.7124,9305.0
2016-08-04 10:20:00,80.72,80.73,80.71,80.71,19336.0,63.7124,63.7203,63.7045,63.7045,19336.0
2016-08-04 10:30:00,80.71,80.73,80.7,80.72,4711.0,63.7045,63.7203,63.6966,63.7124,4711.0
2016-08-04 10:40:00,80.72,80.75,80.72,80.74,25773.0,63.7124,63.7361,63.7124,63.7282,25773.0
2016-08-04 10:50:00,80.74,80.75,80.73,80.75,15847.0,63.7282,63.7361,63.7203,63.7361,15847.0
2016-08-04 11:00:00,80.75,80.75,80.73,80.74,6944.0,63.7361,63.7361,63.7203,63.7282,6944.0
2016-08-04 11:10:00,80.73,80.75,80.73,80.75,19104.0,63.7203,63.7361,63.7203,63.7361,19104.0
2016-08-04 11:20:00,80.74,80.74,80.73,80.74,13642.0,63.7282,63.7282,63.7203,63.7282,13642.0
2016-08-04 11:30:00,80.75,80.75,80.73,80.74,7945.0,63.7361,63.7361,63.7203,63.7282,7945.0
2016-08-04 11:40:00,80.75,80.75,80.73,80.73,11096.0,63.7361,63.7361,63.7203,63.7203,11096.0
2016-08-04 11:50:00,80.73,80.74,80.73,80.73,7457.0,63.7203,63.7282,63.7203,63.7203,7457.0
2016-08-04 12:00:00,80.73,80.74,80.73,80.73,6541.0,63.7203,63.7282,63.7203,63.7203,6541.0
2016-08-04 12:10:00,80.73,80.74,80.73,80.74,6091.0,63.7203,63.7282,63.7203,63.7282,6091.0
2016-08-04 12:20:00,80.73,80.75,80.73,80.75,23098.0,63.7203,63.7361,63.7203,63.7361,23098.0
2016-08-04 12:30:00,80.74,80.76,80.74,80.75,8410.0,63.7282,63.744,63.7282,63.7361,8410.0
2016-08-04 12:40:00,80.75,80.76,80.74,80.75,17646.0,63.7361,63.744,63.7282,63.7361,17646.0
2016-08-04 12:50:00,80.75,80.76,80.74,80.75,7533.0,63.7361,63.744,63.7282,63.7361,7533.0
2016-08-04 13:00:00,80.74,80.76,80.74,80.75,6456.0,63.7282,63.744,63.7282,63.7361,6456.0
2016-08-04 13:10:00,80.75,80.76,80.74,80.75,19588.0,63.7361,63.744,63.7282,63.7361,19588.0
2016-08-04 13:20:00,80.75,80.75,80.74,80.74,25622.0,63.7361,63.7361,63.7282,63.7282,25622.0
2016-08-04 13:30:00,80.75,80.75,80.73,80.75,39400.0,63.7361,63.7361,63.7203,63.7361,39400.0
2016-08-04 13:40:00,80.75,80.76,80.74,80.75,37365.0,63.7361,63.744,63.7282,63.7361,37365.0
2016-08-04 13:50:00,80.75,80.76,80.74,80.74,14762.0,63.7361,63.744,63.7282,63.7282,14762.0
2016-08-04 14:00:00,80.75,80.75,80.74,80.75,11473.0,63.7361,63.7361,63.7282,63.7361,11473.0
2016-08-04 14:10:00,80.75,80.75,80.73,80.75,36422.0,63.7361,63.7361,63.7203,63.7361,36422.0
2016-08-04 14:20:00,80.75,80.76,80.74,80.75,7359.0,63.7361,63.744,63.7282,63.7361,7359.0
2016-08-04 14:30:00,80.74,80.75,80.74,80.75,21558.0,63.7282,63.7361,63.7282,63.7361,21558.0
2016-08-04 14:40:00,80.75,80.75,80.74,80.75,10304.0,63.7361,63.7361,63.7282,63.7361,10304.0
2016-08-04 14:50:00,80.75,80.76,80.74,80.75,11470.0,63.7361,63.744,63.7282,63.7361,11470.0
2016-08-04 15:00:00,80.75,80.76,80.74,80.75,26000.0,63.7361,63.744,63.7282,63.7361,26000.0
2016-08-04 15:10:00,80.75,80.76,80.74,80.75,37933.0,63.7361,63.744,63.7282,63.7361,37933.0
2016-08-04 15:20:00,80.76,80.76,80.74,80.75,20791.0,63.744,63.744,63.7282,63.7361,20791.0
2016-08-04 15:30:00,80.75,80.76,80.73,80.75,51320.0,63.7361,63.744,63.7203,63.7361,51320.0
2016-08-04 15:40:00,80.75,80.75,80.72,80.73,56707.0,63.7361,63.7361,63.7124,63.7203,56707.0
2016-08-04 15:50:00,80.72,80.73,80.65,80.71,170613.0,63.7124,63.7203,63.6571,63.7045,170613.0
2016-08-05 09:30:00,80.71,80.73,80.62,80.68,183335.0,63.7045,63.7203,63.6335,63.6808,183335.0
2016-08-05 09:40:00,80.68,80.72,80.68,80.68,24084.0,63.6808,63.7124,63.6808,63.6808,24084.0
2016-08-05 09:50:00,80.68,80.68,80.63,80.66,45082.0,63.6808,63.6808,63.6414,63.665,45082.0
2016-08-05 10:00:00,80.66,80.68,80.6,80.64,40963.0,63.665,63.6808,63.6177,63.6493,40963.0
2016-08-05 10:10:00,80.64,80.66,80.63,80.64,148260.0,63.6493,63.665,63.6414,63.6493,148260.0
2016-08-05 10:20:00,80.64,80.65,80.63,80.64,27230.0,63.6493,63.6571,63.6414,63.6493,27230.0
2016-08-05 10:30:00,80.64,80.65,80.63,80.65,23153.0,63.6493,63.6571,63.6414,63.6571,23153.0
2016-08-05 10:40:00,80.65,80.65,80.63,80.64,17377.0,63.6571,63.6571,63.6414,63.6493,17377.0
2016-08-05 10:50:00,80.64,80.65,80.61,80.61,23266.0,63.6493,63.6571,63.6256,63.6256,23266.0
2016-08-05 11:00:00,80.61,80.63,80.61,80.63,16324.0,63.6256,63.6414,63.6256,63.6414,16324.0
2016-08-05 11:10:00,80.62,80.63,80.61,80.63,52676.0,63.6335,63.6414,63.6256,63.6414,52676.0
2016-08-05 11:20:00,80.62,80.64,80.61,80.64,25802.0,63.6335,63.6493,63.6256,63.6493,25802.0
2016-08-05 11:30:00,80.64,80.64,80.63,80.64,22053.0,63.6493,63.6493,63.6414,63.6493,22053.0
2016-08-05 11:40:00,80.63,80.64,80.63,80.63,6299.0,63.6414,63.6493,63.6414,63.6414,6299.0
2016-08-05 11:50:00,80.64,80.64,80.63,80.64,12728.0,63.6493,63.6493,63.6414,63.6493,12728.0
2016-08-05 12:00:00,80.64,80.64,80.63,80.64,5574.0,63.6493,63.6493,63.6414,63.6493,5574.0
2016-08-05 12:10:00,80.64,80.64,80.63,80.64,5987.0,63.6493,63.6493,63.6414,63.6493,5987.0
2016-08-05 12:20:00,80.63,80.65,80.63,80.64,109673.0,63.6414,63.6571,63.6414,63.6493,109673.0
2016-08-05 12:30:00,80.63,80.64,80.6,80.6,29713.0,63.6414,63.6493,63.6177,63.6177,29713.0
2016-08-05 12:40:00,80.61,80.61,80.6,80.61,12548.0,63.6256,63.6256,63.6177,63.6256,12548.0
2016-08-05 12:50:00,80.61,80.62,80.6,80.62,15689.0,63.6256,63.6335,63.6177,63.6335,15689.0
2016-08-05 13:00:00,80.61,80.62,80.61,80.62,7423.0,63.6256,63.6335,63.6256,63.6335,7423.0
2016-08-05 13:10:00,80.62,80.62,80.6,80.62,73805.0,63.6335,63.6335,63.6177,63.6335,73805.0
2016-08-05 13:20:00,80.62,80.62,80.61,80.62,6002.0,63.6335,63.6335,63.6256,63.6335,6002.0
2016-08-05 13:30:00,80.62,80.63,80.61,80.63,135972.0,63.6335,63.6414,63.6256,63.6414,135972.0
2016-08-05 13:40:00,80.63,80.63,80.62,80.63,27837.0,63.6414,63.6414,63.6335,63.6414,27837.0
2016-08-05 13:50:00,80.63,80.63,80.62,80.63,14469.0,63.6414,63.6414,63.6335,63.6414,14469.0
2016-08-05 14:00:00,80.63,80.63,80.62,80.63,15528.0,63.6414,63.6414,63.6335,63.6414,15528.0
2016-08-05 14:10:00,80.63,80.63,80.62,80.63,11492.0,63.6414,63.6414,63.6335,63.6414,11492.0
2016-08-05 14:20:00,80.63,80.63,80.62,80.63,44743.0,63.6414,63.6414,63.6335,63.6414,44743.0
2016-08-05 14:30:00,80.63,80.63,80.61,80.62,49730.0,63.6414,63.6414,63.6256,63.6335,49730.0
2016-08-05 14:40:00,80.62,80.62,80.61,80.61,117060.0,63.6335,63.6335,63.6256,63.6256,117060.0
2016-08-05 14:50:00,80.62,80.62,80.61,80.62,20231.0,63.6335,63.6335,63.6256,63.6335,20231.0
2016-08-05 15:00:00,80.62,80.62,80.6,80.61,13688.0,63.6335,63.6335,63.6177,63.6256,13688.0
2016-08-05 15:10:00,80.61,80.62,80.6,80.62,19583.0,63.6256,63.6335,63.6177,63.6335,19583.0
2016-08-05 15:20:00,80.62,80.62,80.61,80.62,15492.0,63.6335,63.6335,63.6256,63.6335,15492.0
2016-08-05 15:30:00,80.62,80.62,80.61,80.62,15537.0,63.6335,63.6335,63.6256,63.6335,15537.0
2016-08-05 15:40:00,80.62,80.63,80.55,80.56,108278.0,63.6335,63.6414,63.5782,63.5861,108278.0
2016-08-05 15:50:00,80.55,80.58,80.54,80.56,88148.0,63.5782,63.6019,63.5703,63.5861,88148.0
2016-08-08 09:30:00,80.57,80.57,80.52,80.56,38733.0,63.594,63.594,63.5545,63.5861,38733.0
2016-08-08 09:40:00,80.55,80.57,80.53,80.55,32400.0,63.5782,63.594,63.5624,63.5782,32400.0
2016-08-08 09:50:00,80.56,80.56,80.53,80.55,75107.0,63.5861,63.5861,63.5624,63.5782,75107.0
2016-08-08 10:00:00,80.56,80.59,80.53,80.59,20697.0,63.5861,63.6098,63.5624,63.6098,20697.0
2016-08-08 10:10:00,80.58,80.59,80.55,80.57,13072.0,63.6019,63.6098,63.5782,63.594,13072.0
2016-08-08 10:20:00,80.59,80.61,80.57,80.59,10406.0,63.6098,63.6256,63.594,63.6098,10406.0
2016-08-08 10:30:00,80.59,80.6,80.58,80.6,10504.0,63.6098,63.6177,63.6019,63.6177,10504.0
2016-08-08 10:40:00,80.59,80.6,80.58,80.59,5728.0,63.6098,63.6177,63.6019,63.6098,5728.0
2016-08-08 10:50:00,80.6,80.62,80.58,80.62,112283.0,63.6177,63.6335,63.6019,63.6335,112283.0
2016-08-08 11:00:00,80.61,80.62,80.59,80.6,17524.0,63.6256,63.6335,63.6098,63.6177,17524.0
2016-08-08 11:10:00,80.6,80.62,80.59,80.61,6373.0,63.6177,63.6335,63.6098,63.6256,6373.0
2016-08-08 11:20:00,80.61,80.62,80.6,80.6,13170.0,63.6256,63.6335,63.6177,63.6177,13170.0
2016-08-08 11:30:00,80.59,80.6,80.56,80.59,18786.0,63.6098,63.6177,63.5861,63.6098,18786.0
2016-08-08 11:40:00,80.59,80.6,80.56,80.59,49334.0,63.6098,63.6177,63.5861,63.6098,49334.0
2016-08-08 11:50:00,80.58,80.6,80.57,80.57,25199.0,63.6019,63.6177,63.594,63.594,25199.0
2016-08-08 12:00:00,80.57,80.58,80.57,80.58,102749.0,63.594,63.6019,63.594,63.6019,102749.0
2016-08-08 12:10:00,80.58,80.6,80.57,80.59,27078.0,63.6019,63.6177,63.594,63.6098,27078.0
2016-08-08 12:20:00,80.59,80.6,80.59,80.6,1700.0,63.6098,63.6177,63.6098,63.6177,1700.0
2016-08-08 12:30:00,80.6,80.6,80.58,80.58,17399.0,63.6177,63.6177,63.6019,63.6019,17399.0
2016-08-08 12:40:00,80.59,80.59,80.58,80.59,13103.0,63.6098,63.6098,63.6019,63.6098,13103.0
2016-08-08 12:50:00,80.59,80.59,80.58,80.59,3800.0,63.6098,63.6098,63.6019,63.6098,3800.0
2016-08-08 13:00:00,80.58,80.59,80.58,80.59,8180.0,63.6019,63.6098,63.6019,63.6098,8180.0
2016-08-08 13:10:00,80.58,80.59,80.58,80.58,25691.0,63.6019,63.6098,63.6019,63.6019,25691.0
2016-08-08 13:20:00,80.59,80.59,80.58,80.59,92621.0,63.6098,63.6098,63.6019,63.6098,92621.0
2016-08-08 13:30:00,80.59,80.59,80.55,80.55,22451.0,63.6098,63.6098,63.5782,63.5782,22451.0
2016-08-08 13:40:00,80.55,80.57,80.55,80.56,46121.0,63.5782,63.594,63.5782,63.5861,46121.0
2016-08-08 13:50:00,80.56,80.56,80.55,80.56,5024.0,63.5861,63.5861,63.5782,63.5861,5024.0
2016-08-08 14:00:00,80.56,80.56,80.55,80.56,15306.0,63.5861,63.5861,63.5782,63.5861,15306.0
2016-08-08 14:10:00,80.56,80.57,80.55,80.55,10876.0,63.5861,63.594,63.5782,63.5782,10876.0
2016-08-08 14:20:00,80.56,80.58,80.56,80.58,13939.0,63.5861,63.6019,63.5861,63.6019,13939.0
2016-08-08 14:30:00,80.57,80.59,80.56,80.58,29728.0,63.594,63.6098,63.5861,63.6019,29728.0
2016-08-08 14:40:00,80.57,80.58,80.56,80.57,18464.0,63.594,63.6019,63.5861,63.594,18464.0
2016-08-08 14:50:00,80.56,80.57,80.56,80.57,19805.0,63.5861,63.594,63.5861,63.594,19805.0
2016-08-08 15:00:00,80.56,80.57,80.56,80.56,4784.0,63.5861,63.594,63.5861,63.5861,4784.0
2016-08-08 15:10:00,80.56,80.57,80.55,80.55,19237.0,63.5861,63.594,63.5782,63.5782,19237.0
2016-08-08 15:20:00,80.56,80.57,80.54,80.54,12821.0,63.5861,63.594,63.5703,63.5703,12821.0
2016-08-08 15:30:00,80.56,80.57,80.54,80.55,15153.0,63.5861,63.594,63.5703,63.5782,15153.0
2016-08-08 15:40:00,80.55,80.56,80.54,80.56,29671.0,63.5782,63.5861,63.5703,63.5861,29671.0
2016-08-08 15:50:00,80.56,80.57,80.55,80.56,49257.0,63.5861,63.594,63.5782,63.5861,49257.0
2016-08-09 09:30:00,80.54,80.6,80.54,80.58,41269.0,63.5703,63.6177,63.5703,63.6019,41269.0
2016-08-09 09:40:00,80.6,80.6,80.56,80.57,34354.0,63.6177,63.6177,63.5861,63.594,34354.0
2016-08-09 09:50:00,80.58,80.63,80.57,80.58,317441.0,63.6019,63.6414,63.594,63.6019,317441.0
2016-08-09 10:00:00,80.58,80.61,80.57,80.58,69580.0,63.6019,63.6256,63.594,63.6019,69580.0
2016-08-09 10:10:00,80.6,80.61,80.57,80.57,57241.0,63.6177,63.6256,63.594,63.594,57241.0
2016-08-09 10:20:00,80.58,80.6,80.56,80.6,35017.0,63.6019,63.6177,63.5861,63.6177,35017.0
2016-08-09 10:30:00,80.59,80.61,80.59,80.6,12158.0,63.6098,63.6256,63.6098,63.6177,12158.0
2016-08-09 10:40:00,80.61,80.61,80.6,80.6,10794.0,63.6256,63.6256,63.6177,63.6177,10794.0
2016-08-09 10:50:00,80.6,80.61,80.6,80.61,7096.0,63.6177,63.6256,63.6177,63.6256,7096.0
2016-08-09 11:00:00,80.61,80.62,80.58,80.6,43947.0,63.6256,63.6335,63.6019,63.6177,43947.0
2016-08-09 11:10:00,80.62,80.62,80.58,80.62,70452.0,63.6335,63.6335,63.6019,63.6335,70452.0
2016-08-09 11:20:00,80.6,80.62,80.59,80.61,46333.0,63.6177,63.6335,63.6098,63.6256,46333.0
2016-08-09 11:30:00,80.61,80.61,80.59,80.61,29549.0,63.6256,63.6256,63.6098,63.6256,29549.0
2016-08-09 11:40:00,80.61,80.62,80.6,80.61,32237.0,63.6256,63.6335,63.6177,63.6256,32237.0
2016-08-09 11:50:00,80.62,80.62,80.6,80.61,22025.0,63.6335,63.6335,63.6177,63.6256,22025.0
2016-08-09 12:00:00,80.61,80.61,80.6,80.61,3678.0,63.6256,63.6256,63.6177,63.6256,3678.0
2016-08-09 12:10:00,80.61,80.61,80.6,80.61,6158.0,63.6256,63.6256,63.6177,63.6256,6158.0
2016-08-09 12:20:00,80.61,80.61,80.6,80.61,7835.0,63.6256,63.6256,63.6177,63.6256,7835.0
2016-08-09 12:30:00,80.61,80.62,80.6,80.62,10180.0,63.6256,63.6335,63.6177,63.6335,10180.0
2016-08-09 12:40:00,80.61,80.62,80.61,80.62,7852.0,63.6256,63.6335,63.6256,63.6335,7852.0
2016-08-09 12:50:00,80.62,80.62,80.61,80.61,9418.0,63.6335,63.6335,63.6256,63.6256,9418.0
2016-08-09 13:00:00,80.61,80.62,80.6,80.61,10101.0,63.6256,63.6335,63.6177,63.6256,10101.0
2016-08-09 13:10:00,80.62,80.63,80.61,80.63,11349.0,63.6335,63.6414,63.6256,63.6414,11349.0
2016-08-09 13:20:00,80.62,80.63,80.61,80.62,18481.0,63.6335,63.6414,63.6256,63.6335,18481.0
2016-08-09 13:30:00,80.62,80.64,80.62,80.64,8814.0,63.6335,63.6493,63.6335,63.6493,8814.0
2016-08-09 13:40:00,80.64,80.64,80.63,80.63,11718.0,63.6493,63.6493,63.6414,63.6414,11718.0
2016-08-09 13:50:00,80.64,80.65,80.64,80.64,9671.0,63.6493,63.6571,63.6493,63.6493,9671.0
2016-08-09 14:00:00,80.65,80.65,80.64,80.65,7050.0,63.6571,63.6571,63.6493,63.6571,7050.0
2016-08-09 14:10:00,80.64,80.65,80.64,80.64,6152.0,63.6493,63.6571,63.6493,63.6493,6152.0
2016-08-09 14:20:00,80.64,80.65,80.64,80.65,10805.0,63.6493,63.6571,63.6493,63.6571,10805.0
2016-08-09 14:30:00,80.65,80.65,80.64,80.65,29472.0,63.6571,63.6571,63.6493,63.6571,29472.0
2016-08-09 14:40:00,80.65,80.65,80.64,80.65,15463.0,63.6571,63.6571,63.6493,63.6571,15463.0
2016-08-09 14:50:00,80.65,80.65,80.64,80.65,25114.0,63.6571,63.6571,63.6493,63.6571,25114.0
2016-08-09 15:00:00,80.65,80.65,80.64,80.65,14298.0,63.6571,63.6571,63.6493,63.6571,14298.0
2016-08-09 15:10:00,80.64,80.65,80.64,80.65,12934.0,63.6493,63.6571,63.6493,63.6571,12934.0
2016-08-09 15:20:00,80.65,80.65,80.61,80.64,151372.0,63.6571,63.6571,63.6256,63.6493,151372.0
2016-08-09 15:30:00,80.64,80.64,80.63,80.64,10751.0,63.6493,63.6493,63.6414,63.6493,10751.0
2016-08-09 15:40:00,80.64,80.64,80.63,80.63,9018.0,63.6493,63.6493,63.6414,63.6414,9018.0
2016-08-09 15:50:00,80.64,80.65,80.63,80.65,66649.0,63.6493,63.6571,63.6414,63.6571,66649.0
2016-08-10 09:30:00,80.66,80.78,80.66,80.71,160399.0,63.665,63.7598,63.665,63.7045,160399.0
2016-08-10 09:40:00,80.71,80.75,80.71,80.74,72387.0,63.7045,63.7361,63.7045,63.7282,72387.0
2016-08-10 09:50:00,80.73,80.75,80.7,80.72,83095.0,63.7203,63.7361,63.6966,63.7124,83095.0
2016-08-10 10:00:00,80.72,80.73,80.69,80.7,102948.0,63.7124,63.7203,63.6887,63.6966,102948.0
2016-08-10 10:10:00,80.7,80.74,80.68,80.71,74223.0,63.6966,63.7282,63.6808,63.7045,74223.0
2016-08-10 10:20:00,80.7,80.72,80.68,80.71,73105.0,63.6966,63.7124,63.6808,63.7045,73105.0
2016-08-10 10:30:00,80.71,80.72,80.68,80.71,103837.0,63.7045,63.7124,63.6808,63.7045,103837.0
2016-08-10 10:40:00,80.71,80.72,80.7,80.71,48825.0,63.7045,63.7124,63.6966,63.7045,48825.0
2016-08-10 10:50:00,80.71,80.73,80.7,80.71,34987.0,63.7045,63.7203,63.6966,63.7045,34987.0
2016-08-10 11:00:00,80.72,80.72,80.71,80.71,8905.0,63.7124,63.7124,63.7045,63.7045,8905.0
2016-08-10 11:10:00,80.72,80.72,80.71,80.71,7797.0,63.7124,63.7124,63.7045,63.7045,7797.0
2016-08-10 11:20:00,80.72,80.76,80.72,80.74,87950.0,63.7124,63.744,63.7124,63.7282,87950.0
2016-08-10 11:30:00,80.75,80.77,80.73,80.77,68255.0,63.7361,63.7519,63.7203,63.7519,68255.0
2016-08-10 11:40:00,80.77,80.77,80.74,80.75,36915.0,63.7519,63.7519,63.7282,63.7361,36915.0
2016-08-10 11:50:00,80.76,80.77,80.75,80.76,19135.0,63.744,63.7519,63.7361,63.744,19135.0
2016-08-10 12:00:00,80.76,80.77,80.75,80.75,19199.0,63.744,63.7519,63.7361,63.7361,19199.0
2016-08-10 12:10:00,80.75,80.76,80.72,80.75,57133.0,63.7361,63.744,63.7124,63.7361,57133.0
2016-08-10 12:20:00,80.75,80.76,80.73,80.74,47924.0,63.7361,63.744,63.7203,63.7282,47924.0
2016-08-10 12:30:00,80.73,80.74,80.73,80.74,21269.0,63.7203,63.7282,63.7203,63.7282,21269.0
2016-08-10 12:40:00,80.73,80.74,80.72,80.73,6377.0,63.7203,63.7282,63.7124,63.7203,6377.0
2016-08-10 12:50:00,80.72,80.74,80.72,80.73,3994.0,63.7124,63.7282,63.7124,63.7203,3994.0
2016-08-10 13:00:00,80.74,80.74,80.73,80.74,7419.0,63.7282,63.7282,63.7203,63.7282,7419.0
2016-08-10 13:10:00,80.74,80.75,80.73,80.73,8288.0,63.7282,63.7361,63.7203,63.7203,8288.0
2016-08-10 13:20:00,80.73,80.74,80.73,80.74,2847.0,63.7203,63.7282,63.7203,63.7282,2847.0
2016-08-10 13:30:00,80.74,80.74,80.73,80.74,10132.0,63.7282,63.7282,63.7203,63.7282,10132.0
2016-08-10 13:40:00,80.73,80.75,80.73,80.74,12415.0,63.7203,63.7361,63.7203,63.7282,12415.0
2016-08-10 13:50:00,80.74,80.75,80.74,80.75,10724.0,63.7282,63.7361,63.7282,63.7361,10724.0
2016-08-10 14:00:00,80.75,80.75,80.74,80.74,8771.0,63.7361,63.7361,63.7282,63.7282,8771.0
2016-08-10 14:10:00,80.75,80.75,80.74,80.75,23294.0,63.7361,63.7361,63.7282,63.7361,23294.0
2016-08-10 14:20:00,80.75,80.75,80.74,80.74,31411.0,63.7361,63.7361,63.7282,63.7282,31411.0
2016-08-10 14:30:00,80.74,80.75,80.74,80.75,15847.0,63.7282,63.7361,63.7282,63.7361,15847.0
2016-08-10 14:40:00,80.75,80.76,80.74,80.76,17577.0,63.7361,63.744,63.7282,63.744,17577.0
2016-08-10 14:50:00,80.76,80.76,80.75,80.76,4740.0,63.744,63.744,63.7361,63.744,4740.0
2016-08-10 15:00:00,80.76,80.76,80.75,80.75,13204.0,63.744,63.744,63.7361,63.7361,13204.0
2016-08-10 15:10:00,80.75,80.77,80.75,80.76,12563.0,63.7361,63.7519,63.7361,63.744,12563.0
2016-08-10 15:20:00,80.76,80.77,80.75,80.77,18623.0,63.744,63.7519,63.7361,63.7519,18623.0
2016-08-10 15:30:00,80.77,80.78,80.76,80.78,25496.0,63.7519,63.7598,63.744,63.7598,25496.0
2016-08-10 15:40:00,80.78,80.78,80.77,80.78,9398.0,63.7598,63.7598,63.7519,63.7598,9398.0
2016-08-10 15:50:00,80.78,80.79,80.75,80.76,112245.0,63.7598,63.7677,63.7361,63.744,112245.0
2016-08-11 09:30:00,80.78,80.83,80.75,80.79,31845.0,63.7598,63.7992,63.7361,63.7677,31845.0
2016-08-11 09:40:00,80.8,80.8,80.76,80.77,616075.0,63.7755,63.7755,63.744,63.7519,616075.0
2016-08-11 09:50:00,80.77,80.77,80.76,80.77,9305.0,63.7519,63.7519,63.744,63.7519,9305.0
2016-08-11 10:00:00,80.76,80.78,80.76,80.78,9012.0,63.744,63.7598,63.744,63.7598,9012.0
2016-08-11 10:10:00,80.78,80.78,80.77,80.78,4338.0,63.7598,63.7598,63.7519,63.7598,4338.0
2016-08-11 10:20:00,80.78,80.78,80.76,80.76,22225.0,63.7598,63.7598,63.744,63.744,22225.0
2016-08-11 10:30:00,80.76,80.77,80.76,80.77,17265.0,63.744,63.7519,63.744,63.7519,17265.0
2016-08-11 10:40:00,80.77,80.77,80.76,80.77,6442.0,63.7519,63.7519,63.744,63.7519,6442.0
2016-08-11 10:50:00,80.76,80.77,80.76,80.77,17563.0,63.744,63.7519,63.744,63.7519,17563.0
2016-08-11 11:00:00,80.76,80.77,80.76,80.77,5470.0,63.744,63.7519,63.744,63.7519,5470.0
2016-08-11 11:10:00,80.77,80.77,80.76,80.77,12945.0,63.7519,63.7519,63.744,63.7519,12945.0
2016-08-11 11:20:00,80.76,80.77,80.76,80.77,6295.0,63.744,63.7519,63.744,63.7519,6295.0
2016-08-11 11:30:00,80.77,80.77,80.75,80.75,18112.0,63.7519,63.7519,63.7361,63.7361,18112.0
2016-08-11 11:40:00,80.76,80.76,80.72,80.74,32434.0,63.744,63.744,63.7124,63.7282,32434.0
2016-08-11 11:50:00,80.75,80.75,80.74,80.75,9117.0,63.7361,63.7361,63.7282,63.7361,9117.0
2016-08-11 12:00:00,80.75,80.75,80.74,80.75,14351.0,63.7361,63.7361,63.7282,63.7361,14351.0
2016-08-11 12:10:00,80.74,80.75,80.74,80.75,12424.0,63.7282,63.7361,63.7282,63.7361,12424.0
2016-08-11 12:20:00,80.75,80.75,80.73,80.73,14330.0,63.7361,63.7361,63.7203,63.7203,14330.0
2016-08-11 12:30:00,80.73,80.74,80.71,80.72,29474.0,63.7203,63.7282,63.7045,63.7124,29474.0
2016-08-11 12:40:00,80.71,80.72,80.71,80.71,4630.0,63.7045,63.7124,63.7045,63.7045,4630.0
2016-08-11 12:50:00,80.72,80.72,80.71,80.71,13585.0,63.7124,63.7124,63.7045,63.7045,13585.0
2016-08-11 13:00:00,80.72,80.73,80.71,80.72,30870.0,63.7124,63.7203,63.7045,63.7124,30870.0
2016-08-11 13:10:00,80.71,80.72,80.7,80.7,11740.0,63.7045,63.7124,63.6966,63.6966,11740.0
2016-08-11 13:20:00,80.71,80.71,80.7,80.7,4501.0,63.7045,63.7045,63.6966,63.6966,4501.0
2016-08-11 13:30:00,80.7,80.71,80.7,80.7,7936.0,63.6966,63.7045,63.6966,63.6966,7936.0
2016-08-11 13:40:00,80.7,80.71,80.7,80.7,14732.0,63.6966,63.7045,63.6966,63.6966,14732.0
2016-08-11 13:50:00,80.7,80.71,80.7,80.7,5878.0,63.6966,63.7045,63.6966,63.6966,5878.0
2016-08-11 14:00:00,80.7,80.71,80.7,80.7,14018.0,63.6966,63.7045,63.6966,63.6966,14018.0
2016-08-11 14:10:00,80.7,80.71,80.7,80.7,12190.0,63.6966,63.7045,63.6966,63.6966,12190.0
2016-08-11 14:20:00,80.7,80.71,80.7,80.71,13043.0,63.6966,63.7045,63.6966,63.7045,13043.0
2016-08-11 14:30:00,80.7,80.71,80.7,80.7,21428.0,63.6966,63.7045,63.6966,63.6966,21428.0
2016-08-11 14:40:00,80.7,80.71,80.69,80.69,18649.0,63.6966,63.7045,63.6887,63.6887,18649.0
2016-08-11 14:50:00,80.69,80.69,80.66,80.67,19599.0,63.6887,63.6887,63.665,63.6729,19599.0
2016-08-11 15:00:00,80.68,80.69,80.66,80.68,19000.0,63.6808,63.6887,63.665,63.6808,19000.0
2016-08-11 15:10:00,80.68,80.68,80.65,80.65,72528.0,63.6808,63.6808,63.6571,63.6571,72528.0
2016-08-11 15:20:00,80.66,80.67,80.65,80.66,20926.0,63.665,63.6729,63.6571,63.665,20926.0
2016-08-11 15:30:00,80.67,80.67,80.65,80.66,7336.0,63.6729,63.6729,63.6571,63.665,7336.0
2016-08-11 15:40:00,80.65,80.67,80.65,80.67,21472.0,63.6571,63.6729,63.6571,63.6729,21472.0
2016-08-11 15:50:00,80.67,80.68,80.66,80.67,41686.0,63.6729,63.6808,63.665,63.6729,41686.0
2016-08-12 09:30:00,80.8,80.81,80.77,80.8,31237.0,63.7755,63.7834,63.7519,63.7755,31237.0
2016-08-12 09:40:00,80.79,80.79,80.76,80.79,40950.0,63.7677,63.7677,63.744,63.7677,40950.0
2016-08-12 09:50:00,80.79,80.79,80.78,80.79,13816.0,63.7677,63.7677,63.7598,63.7677,13816.0
2016-08-12 10:00:00,80.79,80.81,80.79,80.8,26704.0,63.7677,63.7834,63.7677,63.7755,26704.0
2016-08-12 10:10:00,80.81,80.81,80.8,80.81,9914.0,63.7834,63.7834,63.7755,63.7834,9914.0
2016-08-12 10:20:00,80.81,80.81,80.8,80.81,5347.0,63.7834,63.7834,63.7755,63.7834,5347.0
2016-08-12 10:30:00,80.81,80.81,80.8,80.81,8077.0,63.7834,63.7834,63.7755,63.7834,8077.0
2016-08-12 10:40:00,80.81,80.81,80.8,80.8,12660.0,63.7834,63.7834,63.7755,63.7755,12660.0
2016-08-12 10:50:00,80.8,80.81,80.8,80.81,5287.0,63.7755,63.7834,63.7755,63.7834,5287.0
2016-08-12 11:00:00,80.81,80.81,80.8,80.8,8530.0,63.7834,63.7834,63.7755,63.7755,8530.0
2016-08-12 11:10:00,80.81,80.81,80.8,80.81,4309.0,63.7834,63.7834,63.7755,63.7834,4309.0
2016-08-12 11:20:00,80.81,80.81,80.8,80.8,7767.0,63.7834,63.7834,63.7755,63.7755,7767.0
2016-08-12 11:30:00,80.8,80.81,80.8,80.81,11548.0,63.7755,63.7834,63.7755,63.7834,11548.0
2016-08-12 11:40:00,80.81,80.81,80.8,80.81,19391.0,63.7834,63.7834,63.7755,63.7834,19391.0
2016-08-12 11:50:00,80.81,80.82,80.78,80.81,52826.0,63.7834,63.7913,63.7598,63.7834,52826.0
2016-08-12 12:00:00,80.8,80.81,80.8,80.81,19806.0,63.7755,63.7834,63.7755,63.7834,19806.0
2016-08-12 12:10:00,80.81,80.81,80.8,80.81,13715.0,63.7834,63.7834,63.7755,63.7834,13715.0
2016-08-12 12:20:00,80.81,80.81,80.79,80.8,17419.0,63.7834,63.7834,63.7677,63.7755,17419.0
2016-08-12 12:30:00,80.79,80.79,80.76,80.78,7958.0,63.7677,63.7677,63.744,63.7598,7958.0
2016-08-12 12:40:00,80.78,80.79,80.77,80.77,46367.0,63.7598,63.7677,63.7519,63.7519,46367.0
2016-08-12 12:50:00,80.78,80.78,80.77,80.78,9763.0,63.7598,63.7598,63.7519,63.7598,9763.0
2016-08-12 13:00:00,80.78,80.79,80.77,80.78,15300.0,63.7598,63.7677,63.7519,63.7598,15300.0
2016-08-12 13:10:00,80.78,80.78,80.77,80.78,6137.0,63.7598,63.7598,63.7519,63.7598,6137.0
2016-08-12 13:20:00,80.78,80.78,80.73,80.77,17191.0,63.7598,63.7598,63.7203,63.7519,17191.0
2016-08-12 13:30:00,80.77,80.78,80.76,80.78,20074.0,63.7519,63.7598,63.744,63.7598,20074.0
2016-08-12 13:40:00,80.78,80.78,80.77,80.78,35992.0,63.7598,63.7598,63.7519,63.7598,35992.0
2016-08-12 13:50:00,80.78,80.79,80.77,80.78,11853.0,63.7598,63.7677,63.7519,63.7598,11853.0
2016-08-12 14:00:00,80.78,80.79,80.77,80.78,13743.0,63.7598,63.7677,63.7519,63.7598,13743.0
2016-08-12 14:10:00,80.78,80.79,80.77,80.79,11782.0,63.7598,63.7677,63.7519,63.7677,11782.0
2016-08-12 14:20:00,80.79,80.8,80.78,80.79,22627.0,63.7677,63.7755,63.7598,63.7677,22627.0
2016-08-12 14:30:00,80.79,80.79,80.78,80.79,13959.0,63.7677,63.7677,63.7598,63.7677,13959.0
2016-08-12 14:40:00,80.79,80.79,80.78,80.78,11228.0,63.7677,63.7677,63.7598,63.7598,11228.0
2016-08-12 14:50:00,80.79,80.79,80.77,80.78,15014.0,63.7677,63.7677,63.7519,63.7598,15014.0
2016-08-12 15:00:00,80.78,80.78,80.77,80.78,5697.0,63.7598,63.7598,63.7519,63.7598,5697.0
2016-08-12 15:10:00,80.78,80.78,80.77,80.78,11058.0,63.7598,63.7598,63.7519,63.7598,11058.0
2016-08-12 15:20:00,80.78,80.78,80.77,80.77,17645.0,63.7598,63.7598,63.7519,63.7519,17645.0
2016-08-12 15:30:00,80.78,80.79,80.77,80.79,44571.0,63.7598,63.7677,63.7519,63.7677,44571.0
2016-08-12 15:40:00,80.79,80.79,80.78,80.78,64206.0,63.7677,63.7677,63.7598,63.7598,64206.0
2016-08-12 15:50:00,80.79,80.81,80.78,80.78,111587.0,63.7677,63.7834,63.7598,63.7598,111587.0
2016-08-15 09:30:00,80.74,80.8,80.74,80.77,30543.0,63.7282,63.7755,63.7282,63.7519,30543.0
2016-08-15 09:40:00,80.77,80.78,80.76,80.77,4189.0,63.7519,63.7598,63.744,63.7519,4189.0
2016-08-15 09:50:00,80.77,80.78,80.76,80.77,17330.0,63.7519,63.7598,63.744,63.7519,17330.0
2016-08-15 10:00:00,80.76,80.8,80.72,80.75,557035.0,63.744,63.7755,63.7124,63.7361,557035.0
2016-08-15 10:10:00,80.74,80.77,80.74,80.77,28352.0,63.7282,63.7519,63.7282,63.7519,28352.0
2016-08-15 10:20:00,80.75,80.77,80.73,80.74,53821.0,63.7361,63.7519,63.7203,63.7282,53821.0
2016-08-15 10:30:00,80.73,80.74,80.73,80.74,27647.0,63.7203,63.7282,63.7203,63.7282,27647.0
2016-08-15 10:40:00,80.74,80.74,80.73,80.74,7120.0,63.7282,63.7282,63.7203,63.7282,7120.0
2016-08-15 10:50:00,80.73,80.74,80.73,80.73,5046.0,63.7203,63.7282,63.7203,63.7203,5046.0
2016-08-15 11:00:00,80.74,80.74,80.73,80.73,30649.0,63.7282,63.7282,63.7203,63.7203,30649.0
2016-08-15 11:10:00,80.73,80.74,80.73,80.73,7601.0,63.7203,63.7282,63.7203,63.7203,7601.0
2016-08-15 11:20:00,80.74,80.74,80.73,80.73,9060.0,63.7282,63.7282,63.7203,63.7203,9060.0
2016-08-15 11:30:00,80.74,80.74,80.73,80.74,5636.0,63.7282,63.7282,63.7203,63.7282,5636.0
2016-08-15 11:40:00,80.73,80.75,80.73,80.75,15387.0,63.7203,63.7361,63.7203,63.7361,15387.0
2016-08-15 11:50:00,80.74,80.75,80.74,80.75,6107.0,63.7282,63.7361,63.7282,63.7361,6107.0
2016-08-15 12:00:00,80.75,80.75,80.74,80.74,9607.0,63.7361,63.7361,63.7282,63.7282,9607.0
2016-08-15 12:10:00,80.75,80.75,80.74,80.75,5140.0,63.7361,63.7361,63.7282,63.7361,5140.0
2016-08-15 12:20:00,80.74,80.75,80.73,80.73,22255.0,63.7282,63.7361,63.7203,63.7203,22255.0
2016-08-15 12:30:00,80.73,80.73,80.72,80.73,3550.0,63.7203,63.7203,63.7124,63.7203,3550.0
2016-08-15 12:40:00,80.73,80.73,80.72,80.72,3906.0,63.7203,63.7203,63.7124,63.7124,3906.0
2016-08-15 12:50:00,80.72,80.73,80.72,80.73,6982.0,63.7124,63.7203,63.7124,63.7203,6982.0
2016-08-15 13:00:00,80.72,80.73,80.72,80.73,14962.0,63.7124,63.7203,63.7124,63.7203,14962.0
2016-08-15 13:10:00,80.73,80.73,80.7,80.73,21612.0,63.7203,63.7203,63.6966,63.7203,21612.0
2016-08-15 13:20:00,80.73,80.73,80.71,80.72,27427.0,63.7203,63.7203,63.7045,63.7124,27427.0
2016-08-15 13:30:00,80.72,80.72,80.71,80.72,7720.0,63.7124,63.7124,63.7045,63.7124,7720.0
2016-08-15 13:40:00,80.72,80.72,80.71,80.72,14078.0,63.7124,63.7124,63.7045,63.7124,14078.0
2016-08-15 13:50:00,80.72,80.73,80.71,80.72,30795.0,63.7124,63.7203,63.7045,63.7124,30795.0
2016-08-15 14:00:00,80.72,80.73,80.71,80.71,13592.0,63.7124,63.7203,63.7045,63.7045,13592.0
2016-08-15 14:10:00,80.72,80.73,80.71,80.72,20996.0,63.7124,63.7203,63.7045,63.7124,20996.0
2016-08-15 14:20:00,80.72,80.73,80.72,80.72,20199.0,63.7124,63.7203,63.7124,63.7124,20199.0
2016-08-15 14:30:00,80.73,80.73,80.72,80.72,8979.0,63.7203,63.7203,63.7124,63.7124,8979.0
2016-08-15 14:40:00,80.72,80.73,80.72,80.72,8828.0,63.7124,63.7203,63.7124,63.7124,8828.0
2016-08-15 14:50:00,80.73,80.73,80.72,80.73,18852.0,63.7203,63.7203,63.7124,63.7203,18852.0
2016-08-15 15:00:00,80.72,80.73,80.72,80.73,26229.0,63.7124,63.7203,63.7124,63.7203,26229.0
2016-08-15 15:10:00,80.73,80.73,80.71,80.72,15334.0,63.7203,63.7203,63.7045,63.7124,15334.0
2016-08-15 15:20:00,80.71,80.72,80.71,80.72,19442.0,63.7045,63.7124,63.7045,63.7124,19442.0
2016-08-15 15:30:00,80.72,80.72,80.71,80.72,10742.0,63.7124,63.7124,63.7045,63.7124,10742.0
2016-08-15 15:40:00,80.72,80.72,80.7,80.7,17661.0,63.7124,63.7124,63.6966,63.6966,17661.0
2016-08-15 15:50:00,80.7,80.72,80.7,80.72,26003.0,63.6966,63.7124,63.6966,63.7124,26003.0
2016-08-16 09:30:00,80.72,80.72,80.69,80.7,31540.0,63.7124,63.7124,63.6887,63.6966,31540.0
2016-08-16 09:40:00,80.71,80.72,80.7,80.72,19322.0,63.7045,63.7124,63.6966,63.7124,19322.0
2016-08-16 09:50:00,80.72,80.72,80.7,80.71,9797.0,63.7124,63.7124,63.6966,63.7045,9797.0
2016-08-16 10:00:00,80.71,80.71,80.7,80.7,7647.0,63.7045,63.7045,63.6966,63.6966,7647.0
2016-08-16 10:10:00,80.7,80.71,80.7,80.71,12201.0,63.6966,63.7045,63.6966,63.7045,12201.0
2016-08-16 10:20:00,80.71,80.71,80.69,80.69,14807.0,63.7045,63.7045,63.6887,63.6887,14807.0
2016-08-16 10:30:00,80.7,80.7,80.69,80.7,17705.0,63.6966,63.6966,63.6887,63.6966,17705.0
2016-08-16 10:40:00,80.69,80.7,80.69,80.7,12832.0,63.6887,63.6966,63.6887,63.6966,12832.0
2016-08-16 10:50:00,80.7,80.7,80.65,80.66,25747.0,63.6966,63.6966,63.6571,63.665,25747.0
2016-08-16 11:00:00,80.66,80.68,80.62,80.68,79345.0,63.665,63.6808,63.6335,63.6808,79345.0
2016-08-16 11:10:00,80.68,80.68,80.65,80.65,47040.0,63.6808,63.6808,63.6571,63.6571,47040.0
2016-08-16 11:20:00,80.66,80.66,80.65,80.66,4531.0,63.665,63.665,63.6571,63.665,4531.0
2016-08-16 11:30:00,80.66,80.7,80.65,80.7,71654.0,63.665,63.6966,63.6571,63.6966,71654.0
2016-08-16 11:40:00,80.69,80.69,80.65,80.66,18874.0,63.6887,63.6887,63.6571,63.665,18874.0
2016-08-16 11:50:00,80.66,80.68,80.65,80.67,259244.0,63.665,63.6808,63.6571,63.6729,259244.0
2016-08-16 12:00:00,80.66,80.67,80.66,80.67,21973.0,63.665,63.6729,63.665,63.6729,21973.0
2016-08-16 12:10:00,80.67,80.67,80.66,80.67,3719.0,63.6729,63.6729,63.665,63.6729,3719.0
2016-08-16 12:20:00,80.67,80.69,80.66,80.67,41203.0,63.6729,63.6887,63.665,63.6729,41203.0
2016-08-16 12:30:00,80.67,80.7,80.66,80.69,46561.0,63.6729,63.6966,63.665,63.6887,46561.0
2016-08-16 12:40:00,80.68,80.69,80.67,80.69,23440.0,63.6808,63.6887,63.6729,63.6887,23440.0
2016-08-16 12:50:00,80.68,80.71,80.68,80.69,31605.0,63.6808,63.7045,63.6808,63.6887,31605.0
2016-08-16 13:00:00,80.69,80.69,80.68,80.69,29719.0,63.6887,63.6887,63.6808,63.6887,29719.0
2016-08-16 13:10:00,80.69,80.74,80.67,80.71,51216.0,63.6887,63.7282,63.6729,63.7045,51216.0
2016-08-16 13:20:00,80.7,80.73,80.69,80.71,90692.0,63.6966,63.7203,63.6887,63.7045,90692.0
2016-08-16 13:30:00,80.71,80.71,80.68,80.69,63344.0,63.7045,63.7045,63.6808,63.6887,63344.0
2016-08-16 13:40:00,80.69,80.7,80.69,80.69,8433.0,63.6887,63.6966,63.6887,63.6887,8433.0
2016-08-16 13:50:00,80.7,80.7,80.69,80.7,14841.0,63.6966,63.6966,63.6887,63.6966,14841.0
2016-08-16 14:00:00,80.7,80.7,80.69,80.7,15594.0,63.6966,63.6966,63.6887,63.6966,15594.0
2016-08-16 14:10:00,80.7,80.7,80.69,80.7,3583.0,63.6966,63.6966,63.6887,63.6966,3583.0
2016-08-16 14:20:00,80.7,80.7,80.67,80.69,48931.0,63.6966,63.6966,63.6729,63.6887,48931.0
2016-08-16 14:30:00,80.68,80.69,80.67,80.68,40097.0,63.6808,63.6887,63.6729,63.6808,40097.0
2016-08-16 14:40:00,80.68,80.69,80.68,80.68,9973.0,63.6808,63.6887,63.6808,63.6808,9973.0
2016-08-16 14:50:00,80.69,80.69,80.68,80.69,13050.0,63.6887,63.6887,63.6808,63.6887,13050.0
2016-08-16 15:00:00,80.69,80.69,80.68,80.69,55153.0,63.6887,63.6887,63.6808,63.6887,55153.0
2016-08-16 15:10:00,80.68,80.69,80.68,80.69,9184.0,63.6808,63.6887,63.6808,63.6887,9184.0
2016-08-16 15:20:00,80.69,80.69,80.68,80.69,30982.0,63.6887,63.6887,63.6808,63.6887,30982.0
2016-08-16 15:30:00,80.68,80.69,80.68,80.69,15958.0,63.6808,63.6887,63.6808,63.6887,15958.0
2016-08-16 15:40:00,80.69,80.69,80.66,80.67,135674.0,63.6887,63.6887,63.665,63.6729,135674.0
2016-08-16 15:50:00,80.66,80.68,80.62,80.66,83933.0,63.665,63.6808,63.6335,63.665,83933.0
2016-08-17 09:30:00,80.7,80.71,80.65,80.66,32592.0,63.6966,63.7045,63.6571,63.665,32592.0
2016-08-17 09:40:00,80.7,80.71,80.65,80.66,7329.0,63.6966,63.7045,63.6571,63.665,7329.0
2016-08-17 09:50:00,80.7,80.71,80.66,80.7,20230.0,63.6966,63.7045,63.665,63.6966,20230.0
2016-08-17 10:00:00,80.66,80.7,80.66,80.69,5127.0,63.665,63.6966,63.665,63.6887,5127.0
2016-08-17 10:10:00,80.69,80.73,80.68,80.68,529209.0,63.6887,63.7203,63.6808,63.6808,529209.0
2016-08-17 10:20:00,80.69,80.73,80.69,80.73,90765.0,63.6887,63.7203,63.6887,63.7203,90765.0
2016-08-17 10:30:00,80.72,80.72,80.7,80.7,46715.0,63.7124,63.7124,63.6966,63.6966,46715.0
2016-08-17 10:40:00,80.7,80.71,80.7,80.7,34165.0,63.6966,63.7045,63.6966,63.6966,34165.0
2016-08-17 10:50:00,80.7,80.71,80.7,80.7,18593.0,63.6966,63.7045,63.6966,63.6966,18593.0
2016-08-17 11:00:00,80.7,80.71,80.69,80.7,48017.0,63.6966,63.7045,63.6887,63.6966,48017.0
2016-08-17 11:10:00,80.7,80.7,80.69,80.7,31259.0,63.6966,63.6966,63.6887,63.6966,31259.0
2016-08-17 11:20:00,80.7,80.7,80.69,80.7,40580.0,63.6966,63.6966,63.6887,63.6966,40580.0
2016-08-17 11:30:00,80.7,80.71,80.7,80.7,22490.0,63.6966,63.7045,63.6966,63.6966,22490.0
2016-08-17 11:40:00,80.7,80.71,80.7,80.7,17914.0,63.6966,63.7045,63.6966,63.6966,17914.0
2016-08-17 11:50:00,80.7,80.71,80.7,80.7,26165.0,63.6966,63.7045,63.6966,63.6966,26165.0
2016-08-17 12:00:00,80.71,80.71,80.69,80.71,59788.0,63.7045,63.7045,63.6887,63.7045,59788.0
2016-08-17 12:10:00,80.7,80.71,80.69,80.7,36997.0,63.6966,63.7045,63.6887,63.6966,36997.0
2016-08-17 12:20:00,80.7,80.71,80.7,80.7,35698.0,63.6966,63.7045,63.6966,63.6966,35698.0
2016-08-17 12:30:00,80.7,80.72,80.7,80.7,42259.0,63.6966,63.7124,63.6966,63.6966,42259.0
2016-08-17 12:40:00,80.7,80.71,80.69,80.7,71070.0,63.6966,63.7045,63.6887,63.6966,71070.0
2016-08-17 12:50:00,80.71,80.72,80.7,80.71,41457.0,63.7045,63.7124,63.6966,63.7045,41457.0
2016-08-17 13:00:00,80.71,80.72,80.7,80.72,13349.0,63.7045,63.7124,63.6966,63.7124,13349.0
2016-08-17 13:10:00,80.72,80.73,80.7,80.73,72395.0,63.7124,63.7203,63.6966,63.7203,72395.0
2016-08-17 13:20:00,80.72,80.73,80.71,80.73,55750.0,63.7124,63.7203,63.7045,63.7203,55750.0
2016-08-17 13:30:00,80.73,80.74,80.72,80.74,53538.0,63.7203,63.7282,63.7124,63.7282,53538.0
2016-08-17 13:40:00,80.74,80.75,80.73,80.73,34424.0,63.7282,63.7361,63.7203,63.7203,34424.0
2016-08-17 13:50:00,80.73,80.75,80.73,80.74,33166.0,63.7203,63.7361,63.7203,63.7282,33166.0
2016-08-17 14:00:00,80.74,80.83,80.72,80.81,87649.0,63.7282,63.7992,63.7124,63.7834,87649.0
2016-08-17 14:10:00,80.81,80.82,80.75,80.75,37825.0,63.7834,63.7913,63.7361,63.7361,37825.0
2016-08-17 14:20:00,80.76,80.82,80.76,80.81,31061.0,63.744,63.7913,63.744,63.7834,31061.0
2016-08-17 14:30:00,80.81,80.82,80.79,80.81,40593.0,63.7834,63.7913,63.7677,63.7834,40593.0
2016-08-17 14:40:00,80.81,80.81,80.79,80.8,30323.0,63.7834,63.7834,63.7677,63.7755,30323.0
2016-08-17 14:50:00,80.8,80.8,80.77,80.77,31972.0,63.7755,63.7755,63.7519,63.7519,31972.0
2016-08-17 15:00:00,80.77,80.8,80.76,80.78,443624.0,63.7519,63.7755,63.744,63.7598,443624.0
2016-08-17 15:10:00,80.78,80.79,80.78,80.78,68962.0,63.7598,63.7677,63.7598,63.7598,68962.0
2016-08-17 15:20:00,80.78,80.79,80.76,80.78,85062.0,63.7598,63.7677,63.744,63.7598,85062.0
2016-08-17 15:30:00,80.78,80.79,80.77,80.79,55549.0,63.7598,63.7677,63.7519,63.7677,55549.0
2016-08-17 15:40:00,80.79,80.79,80.78,80.79,238252.0,63.7677,63.7677,63.7598,63.7677,238252.0
2016-08-17 15:50:00,80.79,80.8,80.77,80.79,113571.0,63.7677,63.7755,63.7519,63.7677,113571.0
2016-08-18 09:30:00,80.82,80.82,80.76,80.79,38736.0,63.7913,63.7913,63.744,63.7677,38736.0
2016-08-18 09:40:00,80.79,80.81,80.78,80.8,17901.0,63.7677,63.7834,63.7598,63.7755,17901.0
2016-08-18 09:50:00,80.81,80.81,80.78,80.8,54118.0,63.7834,63.7834,63.7598,63.7755,54118.0
2016-08-18 10:00:00,80.79,80.8,80.77,80.8,21399.0,63.7677,63.7755,63.7519,63.7755,21399.0
2016-08-18 10:10:00,80.79,80.8,80.76,80.77,12097.0,63.7677,63.7755,63.744,63.7519,12097.0
2016-08-18 10:20:00,80.77,80.78,80.76,80.77,7363.0,63.7519,63.7598,63.744,63.7519,7363.0
2016-08-18 10:30:00,80.77,80.78,80.76,80.76,7695.0,63.7519,63.7598,63.744,63.744,7695.0
2016-08-18 10:40:00,80.77,80.77,80.76,80.77,29848.0,63.7519,63.7519,63.744,63.7519,29848.0
2016-08-18 10:50:00,80.77,80.77,80.76,80.77,25928.0,63.7519,63.7519,63.744,63.7519,25928.0
2016-08-18 11:00:00,80.77,80.78,80.76,80.77,15620.0,63.7519,63.7598,63.744,63.7519,15620.0
2016-08-18 11:10:00,80.78,80.78,80.77,80.78,15814.0,63.7598,63.7598,63.7519,63.7598,15814.0
2016-08-18 11:20:00,80.77,80.78,80.77,80.77,11894.0,63.7519,63.7598,63.7519,63.7519,11894.0
2016-08-18 11:30:00,80.78,80.78,80.77,80.77,13362.0,63.7598,63.7598,63.7519,63.7519,13362.0
2016-08-18 11:40:00,80.78,80.78,80.77,80.78,6513.0,63.7598,63.7598,63.7519,63.7598,6513.0
2016-08-18 11:50:00,80.78,80.78,80.76,80.77,41852.0,63.7598,63.7598,63.744,63.7519,41852.0
2016-08-18 12:00:00,80.77,80.77,80.76,80.77,20813.0,63.7519,63.7519,63.744,63.7519,20813.0
2016-08-18 12:10:00,80.76,80.77,80.76,80.76,7685.0,63.744,63.7519,63.744,63.744,7685.0
2016-08-18 12:20:00,80.77,80.77,80.76,80.77,12636.0,63.7519,63.7519,63.744,63.7519,12636.0
2016-08-18 12:30:00,80.77,80.77,80.76,80.77,12022.0,63.7519,63.7519,63.744,63.7519,12022.0
2016-08-18 12:40:00,80.77,80.77,80.76,80.77,19211.0,63.7519,63.7519,63.744,63.7519,19211.0
2016-08-18 12:50:00,80.77,80.79,80.76,80.79,69564.0,63.7519,63.7677,63.744,63.7677,69564.0
2016-08-18 13:00:00,80.79,80.79,80.78,80.79,3678.0,63.7677,63.7677,63.7598,63.7677,3678.0
2016-08-18 13:10:00,80.78,80.81,80.78,80.79,77114.0,63.7598,63.7834,63.7598,63.7677,77114.0
2016-08-18 13:20:00,80.79,80.8,80.79,80.8,4963.0,63.7677,63.7755,63.7677,63.7755,4963.0
2016-08-18 13:30:00,80.8,80.8,80.79,80.79,9415.0,63.7755,63.7755,63.7677,63.7677,9415.0
2016-08-18 13:40:00,80.8,80.8,80.79,80.8,11428.0,63.7755,63.7755,63.7677,63.7755,11428.0
2016-08-18 13:50:00,80.79,80.8,80.79,80.8,11354.0,63.7677,63.7755,63.7677,63.7755,11354.0
2016-08-18 14:00:00,80.8,80.81,80.79,80.8,30584.0,63.7755,63.7834,63.7677,63.7755,30584.0
2016-08-18 14:10:00,80.8,80.81,80.8,80.81,60512.0,63.7755,63.7834,63.7755,63.7834,60512.0
2016-08-18 14:20:00,80.81,80.81,80.8,80.81,11830.0,63.7834,63.7834,63.7755,63.7834,11830.0
2016-08-18 14:30:00,80.81,80.81,80.8,80.81,18808.0,63.7834,63.7834,63.7755,63.7834,18808.0
2016-08-18 14:40:00,80.81,80.81,80.8,80.81,20684.0,63.7834,63.7834,63.7755,63.7834,20684.0
2016-08-18 14:50:00,80.81,80.81,80.8,80.81,16477.0,63.7834,63.7834,63.7755,63.7834,16477.0
2016-08-18 15:00:00,80.81,80.81,80.79,80.8,15634.0,63.7834,63.7834,63.7677,63.7755,15634.0
2016-08-18 15:10:00,80.8,80.8,80.79,80.8,19904.0,63.7755,63.7755,63.7677,63.7755,19904.0
2016-08-18 15:20:00,80.8,80.8,80.79,80.8,18096.0,63.7755,63.7755,63.7677,63.7755,18096.0
2016-08-18 15:30:00,80.8,80.8,80.79,80.79,13149.0,63.7755,63.7755,63.7677,63.7677,13149.0
2016-08-18 15:40:00,80.8,80.81,80.79,80.8,25656.0,63.7755,63.7834,63.7677,63.7755,25656.0
2016-08-18 15:50:00,80.8,80.81,80.79,80.79,29538.0,63.7755,63.7834,63.7677,63.7677,29538.0
2016-08-19 09:30:00,80.75,80.82,80.75,80.77,20994.0,63.7361,63.7913,63.7361,63.7519,20994.0
2016-08-19 09:40:00,80.81,80.81,80.74,80.75,24391.0,63.7834,63.7834,63.7282,63.7361,24391.0
2016-08-19 09:50:00,80.75,80.76,80.73,80.73,16973.0,63.7361,63.744,63.7203,63.7203,16973.0
2016-08-19 10:00:00,80.73,80.77,80.72,80.72,40884.0,63.7203,63.7519,63.7124,63.7124,40884.0
2016-08-19 10:10:00,80.72,80.73,80.69,80.72,93168.0,63.7124,63.7203,63.6887,63.7124,93168.0
2016-08-19 10:20:00,80.72,80.74,80.71,80.71,26231.0,63.7124,63.7282,63.7045,63.7045,26231.0
2016-08-19 10:30:00,80.71,80.72,80.7,80.72,25465.0,63.7045,63.7124,63.6966,63.7124,25465.0
2016-08-19 10:40:00,80.72,80.72,80.71,80.72,17214.0,63.7124,63.7124,63.7045,63.7124,17214.0
2016-08-19 10:50:00,80.72,80.73,80.71,80.73,21769.0,63.7124,63.7203,63.7045,63.7203,21769.0
2016-08-19 11:00:00,80.73,80.73,80.7,80.7,6796.0,63.7203,63.7203,63.6966,63.6966,6796.0
2016-08-19 11:10:00,80.72,80.72,80.7,80.7,8423.0,63.7124,63.7124,63.6966,63.6966,8423.0
2016-08-19 11:20:00,80.7,80.71,80.7,80.71,4495.0,63.6966,63.7045,63.6966,63.7045,4495.0
2016-08-19 11:30:00,80.71,80.71,80.7,80.71,5047.0,63.7045,63.7045,63.6966,63.7045,5047.0
2016-08-19 11:40:00,80.7,80.71,80.7,80.7,10722.0,63.6966,63.7045,63.6966,63.6966,10722.0
2016-08-19 11:50:00,80.7,80.71,80.69,80.7,7942.0,63.6966,63.7045,63.6887,63.6966,7942.0
2016-08-19 12:00:00,80.69,80.7,80.69,80.69,6217.0,63.6887,63.6966,63.6887,63.6887,6217.0
2016-08-19 12:10:00,80.7,80.7,80.69,80.7,5345.0,63.6966,63.6966,63.6887,63.6966,5345.0
2016-08-19 12:20:00,80.69,80.7,80.69,80.7,1594.0,63.6887,63.6966,63.6887,63.6966,1594.0
2016-08-19 12:30:00,80.7,80.7,80.69,80.7,7824.0,63.6966,63.6966,63.6887,63.6966,7824.0
2016-08-19 12:40:00,80.69,80.7,80.69,80.69,6735.0,63.6887,63.6966,63.6887,63.6887,6735.0
2016-08-19 12:50:00,80.69,80.7,80.69,80.7,3813.0,63.6887,63.6966,63.6887,63.6966,3813.0
2016-08-19 13:00:00,80.7,80.7,80.69,80.7,7552.0,63.6966,63.6966,63.6887,63.6966,7552.0
2016-08-19 13:10:00,80.7,80.7,80.69,80.7,5273.0,63.6966,63.6966,63.6887,63.6966,5273.0
2016-08-19 13:20:00,80.69,80.7,80.69,80.7,7960.0,63.6887,63.6966,63.6887,63.6966,7960.0
2016-08-19 13:30:00,80.7,80.7,80.69,80.7,7779.0,63.6966,63.6966,63.6887,63.6966,7779.0
2016-08-19 13:40:00,80.7,80.7,80.69,80.69,7487.0,63.6966,63.6966,63.6887,63.6887,7487.0
2016-08-19 13:50:00,80.7,80.7,80.69,80.69,7884.0,63.6966,63.6966,63.6887,63.6887,7884.0
2016-08-19 14:00:00,80.7,80.7,80.69,80.7,18978.0,63.6966,63.6966,63.6887,63.6966,18978.0
2016-08-19 14:10:00,80.7,80.7,80.69,80.7,33648.0,63.6966,63.6966,63.6887,63.6966,33648.0
2016-08-19 14:20:00,80.71,80.73,80.7,80.73,26973.0,63.7045,63.7203,63.6966,63.7203,26973.0
2016-08-19 14:30:00,80.73,80.74,80.72,80.74,25050.0,63.7203,63.7282,63.7124,63.7282,25050.0
2016-08-19 14:40:00,80.74,80.74,80.73,80.74,12215.0,63.7282,63.7282,63.7203,63.7282,12215.0
2016-08-19 14:50:00,80.74,80.74,80.73,80.73,12163.0,63.7282,63.7282,63.7203,63.7203,12163.0
2016-08-19 15:00:00,80.73,80.74,80.73,80.74,30284.0,63.7203,63.7282,63.7203,63.7282,30284.0
2016-08-19 15:10:00,80.74,80.74,80.73,80.73,13567.0,63.7282,63.7282,63.7203,63.7203,13567.0
2016-08-19 15:20:00,80.74,80.74,80.73,80.73,22914.0,63.7282,63.7282,63.7203,63.7203,22914.0
2016-08-19 15:30:00,80.74,80.74,80.73,80.73,11594.0,63.7282,63.7282,63.7203,63.7203,11594.0
2016-08-19 15:40:00,80.74,80.74,80.73,80.73,12862.0,63.7282,63.7282,63.7203,63.7203,12862.0
2016-08-19 15:50:00,80.74,80.74,80.73,80.73,19429.0,63.7282,63.7282,63.7203,63.7203,19429.0
2016-08-22 09:30:00,80.81,80.82,80.74,80.79,42691.0,63.7834,63.7913,63.7282,63.7677,42691.0
2016-08-22 09:40:00,80.77,80.79,80.75,80.77,19903.0,63.7519,63.7677,63.7361,63.7519,19903.0
2016-08-22 09:50:00,80.78,80.79,80.77,80.78,8014.0,63.7598,63.7677,63.7519,63.7598,8014.0
2016-08-22 10:00:00,80.78,80.79,80.75,80.78,27262.0,63.7598,63.7677,63.7361,63.7598,27262.0
2016-08-22 10:10:00,80.77,80.79,80.76,80.77,4292.0,63.7519,63.7677,63.744,63.7519,4292.0
2016-08-22 10:20:00,80.79,80.79,80.77,80.78,7357.0,63.7677,63.7677,63.7519,63.7598,7357.0
2016-08-22 10:30:00,80.78,80.79,80.77,80.79,6241.0,63.7598,63.7677,63.7519,63.7677,6241.0
2016-08-22 10:40:00,80.77,80.79,80.77,80.79,9091.0,63.7519,63.7677,63.7519,63.7677,9091.0
2016-08-22 10:50:00,80.79,80.79,80.77,80.78,15517.0,63.7677,63.7677,63.7519,63.7598,15517.0
2016-08-22 11:00:00,80.78,80.8,80.78,80.79,26573.0,63.7598,63.7755,63.7598,63.7677,26573.0
2016-08-22 11:10:00,80.8,80.8,80.78,80.79,10136.0,63.7755,63.7755,63.7598,63.7677,10136.0
2016-08-22 11:20:00,80.79,80.8,80.78,80.79,23252.0,63.7677,63.7755,63.7598,63.7677,23252.0
2016-08-22 11:30:00,80.79,80.79,80.78,80.79,6846.0,63.7677,63.7677,63.7598,63.7677,6846.0
2016-08-22 11:40:00,80.79,80.79,80.78,80.78,5808.0,63.7677,63.7677,63.7598,63.7598,5808.0
2016-08-22 11:50:00,80.79,80.79,80.78,80.78,5166.0,63.7677,63.7677,63.7598,63.7598,5166.0
2016-08-22 12:00:00,80.79,80.79,80.78,80.78,3858.0,63.7677,63.7677,63.7598,63.7598,3858.0
2016-08-22 12:10:00,80.79,80.79,80.78,80.78,4075.0,63.7677,63.7677,63.7598,63.7598,4075.0
2016-08-22 12:20:00,80.79,80.79,80.78,80.79,17443.0,63.7677,63.7677,63.7598,63.7677,17443.0
2016-08-22 12:30:00,80.79,80.79,80.78,80.78,12062.0,63.7677,63.7677,63.7598,63.7598,12062.0
2016-08-22 12:40:00,80.78,80.79,80.78,80.79,6082.0,63.7598,63.7677,63.7598,63.7677,6082.0
2016-08-22 12:50:00,80.79,80.79,80.78,80.79,10480.0,63.7677,63.7677,63.7598,63.7677,10480.0
2016-08-22 13:00:00,80.79,80.79,80.78,80.78,8273.0,63.7677,63.7677,63.7598,63.7598,8273.0
2016-08-22 13:10:00,80.79,80.79,80.76,80.76,87189.0,63.7677,63.7677,63.744,63.744,87189.0
2016-08-22 13:20:00,80.77,80.78,80.76,80.78,16000.0,63.7519,63.7598,63.744,63.7598,16000.0
2016-08-22 13:30:00,80.78,80.78,80.77,80.77,13602.0,63.7598,63.7598,63.7519,63.7519,13602.0
2016-08-22 13:40:00,80.78,80.78,80.77,80.78,7803.0,63.7598,63.7598,63.7519,63.7598,7803.0
2016-08-22 13:50:00,80.78,80.78,80.77,80.78,11205.0,63.7598,63.7598,63.7519,63.7598,11205.0
2016-08-22 14:00:00,80.78,80.78,80.76,80.78,13659.0,63.7598,63.7598,63.744,63.7598,13659.0
2016-08-22 14:10:00,80.78,80.79,80.77,80.79,11717.0,63.7598,63.7677,63.7519,63.7677,11717.0
2016-08-22 14:20:00,80.79,80.79,80.78,80.78,29422.0,63.7677,63.7677,63.7598,63.7598,29422.0
2016-08-22 14:30:00,80.79,80.8,80.78,80.8,21254.0,63.7677,63.7755,63.7598,63.7755,21254.0
2016-08-22 14:40:00,80.8,80.8,80.79,80.8,8751.0,63.7755,63.7755,63.7677,63.7755,8751.0
2016-08-22 14:50:00,80.8,80.8,80.79,80.79,24531.0,63.7755,63.7755,63.7677,63.7677,24531.0
2016-08-22 15:00:00,80.8,80.8,80.79,80.79,14115.0,63.7755,63.7755,63.7677,63.7677,14115.0
2016-08-22 15:10:00,80.79,80.8,80.77,80.78,13284.0,63.7677,63.7755,63.7519,63.7598,13284.0
2016-08-22 15:20:00,80.78,80.78,80.75,80.77,35853.0,63.7598,63.7598,63.7361,63.7519,35853.0
2016-08-22 15:30:00,80.77,80.77,80.76,80.77,11540.0,63.7519,63.7519,63.744,63.7519,11540.0
2016-08-22 15:40:00,80.76,80.78,80.76,80.76,19719.0,63.744,63.7598,63.744,63.744,19719.0
2016-08-22 15:50:00,80.77,80.79,80.76,80.77,37709.0,63.7519,63.7677,63.744,63.7519,37709.0
2016-08-23 09:30:00,80.85,80.85,80.79,80.82,52115.0,63.815,63.815,63.7677,63.7913,52115.0
2016-08-23 09:40:00,80.84,80.84,80.76,80.79,8563.0,63.8071,63.8071,63.744,63.7677,8563.0
2016-08-23 09:50:00,80.78,80.82,80.76,80.8,27876.0,63.7598,63.7913,63.744,63.7755,27876.0
2016-08-23 10:00:00,80.8,80.83,80.76,80.82,83530.0,63.7755,63.7992,63.744,63.7913,83530.0
2016-08-23 10:10:00,80.81,80.82,80.77,80.81,16481.0,63.7834,63.7913,63.7519,63.7834,16481.0
2016-08-23 10:20:00,80.8,80.82,80.79,80.8,12403.0,63.7755,63.7913,63.7677,63.7755,12403.0
2016-08-23 10:30:00,80.8,80.8,80.79,80.79,15270.0,63.7755,63.7755,63.7677,63.7677,15270.0
2016-08-23 10:40:00,80.8,80.8,80.79,80.79,28412.0,63.7755,63.7755,63.7677,63.7677,28412.0
2016-08-23 10:50:00,80.8,80.8,80.78,80.79,14268.0,63.7755,63.7755,63.7598,63.7677,14268.0
2016-08-23 11:00:00,80.78,80.79,80.75,80.78,47467.0,63.7598,63.7677,63.7361,63.7598,47467.0
2016-08-23 11:10:00,80.78,80.78,80.75,80.77,22808.0,63.7598,63.7598,63.7361,63.7519,22808.0
2016-08-23 11:20:00,80.77,80.77,80.76,80.77,68655.0,63.7519,63.7519,63.744,63.7519,68655.0
2016-08-23 11:30:00,80.77,80.78,80.76,80.77,69509.0,63.7519,63.7598,63.744,63.7519,69509.0
2016-08-23 11:40:00,80.78,80.78,80.76,80.76,64953.0,63.7598,63.7598,63.744,63.744,64953.0
2016-08-23 11:50:00,80.76,80.8,80.76,80.79,19984.0,63.744,63.7755,63.744,63.7677,19984.0
2016-08-23 12:00:00,80.79,80.79,80.78,80.79,8407.0,63.7677,63.7677,63.7598,63.7677,8407.0
2016-08-23 12:10:00,80.78,80.79,80.77,80.79,37708.0,63.7598,63.7677,63.7519,63.7677,37708.0
2016-08-23 12:20:00,80.79,80.79,80.77,80.78,12886.0,63.7677,63.7677,63.7519,63.7598,12886.0
2016-08-23 12:30:00,80.78,80.78,80.77,80.78,10528.0,63.7598,63.7598,63.7519,63.7598,10528.0
2016-08-23 12:40:00,80.77,80.78,80.77,80.77,9385.0,63.7519,63.7598,63.7519,63.7519,9385.0
2016-08-23 12:50:00,80.77,80.78,80.77,80.78,18375.0,63.7519,63.7598,63.7519,63.7598,18375.0
2016-08-23 13:00:00,80.78,80.78,80.77,80.78,21556.0,63.7598,63.7598,63.7519,63.7598,21556.0
2016-08-23 13:10:00,80.78,80.78,80.77,80.78,12463.0,63.7598,63.7598,63.7519,63.7598,12463.0
2016-08-23 13:20:00,80.78,80.78,80.77,80.78,8640.0,63.7598,63.7598,63.7519,63.7598,8640.0
2016-08-23 13:30:00,80.78,80.8,80.77,80.79,22032.0,63.7598,63.7755,63.7519,63.7677,22032.0
2016-08-23 13:40:00,80.79,80.79,80.78,80.79,12063.0,63.7677,63.7677,63.7598,63.7677,12063.0
2016-08-23 13:50:00,80.78,80.8,80.78,80.79,10382.0,63.7598,63.7755,63.7598,63.7677,10382.0
2016-08-23 14:00:00,80.8,80.8,80.79,80.79,12718.0,63.7755,63.7755,63.7677,63.7677,12718.0
2016-08-23 14:10:00,80.8,80.8,80.79,80.8,18132.0,63.7755,63.7755,63.7677,63.7755,18132.0
2016-08-23 14:20:00,80.8,80.8,80.75,80.78,75121.0,63.7755,63.7755,63.7361,63.7598,75121.0
2016-08-23 14:30:00,80.78,80.79,80.77,80.78,15549.0,63.7598,63.7677,63.7519,63.7598,15549.0
2016-08-23 14:40:00,80.79,80.79,80.74,80.78,28035.0,63.7677,63.7677,63.7282,63.7598,28035.0
2016-08-23 14:50:00,80.78,80.78,80.76,80.76,5449.0,63.7598,63.7598,63.744,63.744,5449.0
2016-08-23 15:00:00,80.77,80.79,80.76,80.78,11068.0,63.7519,63.7677,63.744,63.7598,11068.0
2016-08-23 15:10:00,80.78,80.79,80.77,80.77,6911.0,63.7598,63.7677,63.7519,63.7519,6911.0
2016-08-23 15:20:00,80.78,80.79,80.77,80.77,8538.0,63.7598,63.7677,63.7519,63.7519,8538.0
2016-08-23 15:30:00,80.77,80.81,80.77,80.78,69990.0,63.7519,63.7834,63.7519,63.7598,69990.0
2016-08-23 15:40:00,80.79,80.81,80.78,80.81,52693.0,63.7677,63.7834,63.7598,63.7834,52693.0
2016-08-23 15:50:00,80.81,80.81,80.79,80.79,54778.0,63.7834,63.7834,63.7677,63.7677,54778.0
2016-08-24 09:30:00,80.82,80.84,80.8,80.82,49296.0,63.7913,63.8071,63.7755,63.7913,49296.0
2016-08-24 09:40:00,80.83,80.83,80.8,80.8,20562.0,63.7992,63.7992,63.7755,63.7755,20562.0
2016-08-24 09:50:00,80.8,80.83,80.8,80.82,16779.0,63.7755,63.7992,63.7755,63.7913,16779.0
2016-08-24 10:00:00,80.82,80.83,80.79,80.81,24662.0,63.7913,63.7992,63.7677,63.7834,24662.0
2016-08-24 10:10:00,80.81,80.82,80.79,80.81,43553.0,63.7834,63.7913,63.7677,63.7834,43553.0
2016-08-24 10:20:00,80.81,80.81,80.8,80.81,28045.0,63.7834,63.7834,63.7755,63.7834,28045.0
2016-08-24 10:30:00,80.81,80.81,80.8,80.81,54001.0,63.7834,63.7834,63.7755,63.7834,54001.0
2016-08-24 10:40:00,80.81,80.81,80.8,80.8,26970.0,63.7834,63.7834,63.7755,63.7755,26970.0
2016-08-24 10:50:00,80.81,80.81,80.8,80.8,22545.0,63.7834,63.7834,63.7755,63.7755,22545.0
2016-08-24 11:00:00,80.8,80.81,80.8,80.8,32112.0,63.7755,63.7834,63.7755,63.7755,32112.0
2016-08-24 11:10:00,80.8,80.81,80.8,80.8,80804.0,63.7755,63.7834,63.7755,63.7755,80804.0
2016-08-24 11:20:00,80.81,80.81,80.8,80.8,24915.0,63.7834,63.7834,63.7755,63.7755,24915.0
2016-08-24 11:30:00,80.8,80.81,80.8,80.8,15052.0,63.7755,63.7834,63.7755,63.7755,15052.0
2016-08-24 11:40:00,80.81,80.83,80.8,80.81,23584.0,63.7834,63.7992,63.7755,63.7834,23584.0
2016-08-24 11:50:00,80.82,80.82,80.81,80.81,16084.0,63.7913,63.7913,63.7834,63.7834,16084.0
2016-08-24 12:00:00,80.82,80.83,80.81,80.83,13197.0,63.7913,63.7992,63.7834,63.7992,13197.0
2016-08-24 12:10:00,80.83,80.83,80.82,80.82,9771.0,63.7992,63.7992,63.7913,63.7913,9771.0
2016-08-24 12:20:00,80.83,80.83,80.81,80.81,1245550.0,63.7992,63.7992,63.7834,63.7834,1245550.0
2016-08-24 12:30:00,80.82,80.82,80.8,80.8,42031.0,63.7913,63.7913,63.7755,63.7755,42031.0
2016-08-24 12:40:00,80.81,80.81,80.8,80.8,8728.0,63.7834,63.7834,63.7755,63.7755,8728.0
2016-08-24 12:50:00,80.8,80.81,80.8,80.81,8081.0,63.7755,63.7834,63.7755,63.7834,8081.0
2016-08-24 13:00:00,80.8,80.81,80.8,80.8,6058.0,63.7755,63.7834,63.7755,63.7755,6058.0
2016-08-24 13:10:00,80.8,80.81,80.79,80.8,211890.0,63.7755,63.7834,63.7677,63.7755,211890.0
2016-08-24 13:20:00,80.8,80.81,80.8,80.8,14258.0,63.7755,63.7834,63.7755,63.7755,14258.0
2016-08-24 13:30:00,80.8,80.81,80.8,80.8,14954.0,63.7755,63.7834,63.7755,63.7755,14954.0
2016-08-24 13:40:00,80.8,80.82,80.8,80.8,48116.0,63.7755,63.7913,63.7755,63.7755,48116.0
2016-08-24 13:50:00,80.8,80.81,80.76,80.77,103045.0,63.7755,63.7834,63.744,63.7519,103045.0
2016-08-24 14:00:00,80.77,80.77,80.75,80.76,74628.0,63.7519,63.7519,63.7361,63.744,74628.0
2016-08-24 14:10:00,80.76,80.76,80.72,80.76,190942.0,63.744,63.744,63.7124,63.744,190942.0
2016-08-24 14:20:00,80.77,80.77,80.76,80.76,55857.0,63.7519,63.7519,63.744,63.744,55857.0
2016-08-24 14:30:00,80.76,80.77,80.75,80.76,24100.0,63.744,63.7519,63.7361,63.744,24100.0
2016-08-24 14:40:00,80.75,80.79,80.75,80.79,39355.0,63.7361,63.7677,63.7361,63.7677,39355.0
2016-08-24 14:50:00,80.79,80.79,80.78,80.79,7257.0,63.7677,63.7677,63.7598,63.7677,7257.0
2016-08-24 15:00:00,80.78,80.8,80.77,80.77,20463.0,63.7598,63.7755,63.7519,63.7519,20463.0
2016-08-24 15:10:00,80.78,80.79,80.76,80.79,30089.0,63.7598,63.7677,63.744,63.7677,30089.0
2016-08-24 15:20:00,80.79,80.79,80.78,80.79,7410.0,63.7677,63.7677,63.7598,63.7677,7410.0
2016-08-24 15:30:00,80.79,80.79,80.78,80.78,5743.0,63.7677,63.7677,63.7598,63.7598,5743.0
2016-08-24 15:40:00,80.79,80.8,80.78,80.79,12236.0,63.7677,63.7755,63.7598,63.7677,12236.0
2016-08-24 15:50:00,80.79,80.8,80.77,80.78,27054.0,63.7677,63.7755,63.7519,63.7598,27054.0
2016-08-25 09:30:00,80.77,80.8,80.74,80.76,73858.0,63.7519,63.7755,63.7282,63.744,73858.0
2016-08-25 09:40:00,80.76,80.79,80.75,80.79,14744.0,63.744,63.7677,63.7361,63.7677,14744.0
2016-08-25 09:50:00,80.77,80.8,80.77,80.79,15761.0,63.7519,63.7755,63.7519,63.7677,15761.0
2016-08-25 10:00:00,80.8,80.81,80.79,80.81,5287.0,63.7755,63.7834,63.7677,63.7834,5287.0
2016-08-25 10:10:00,80.81,80.83,80.78,80.79,32325.0,63.7834,63.7992,63.7598,63.7677,32325.0
2016-08-25 10:20:00,80.79,80.8,80.79,80.8,4883.0,63.7677,63.7755,63.7677,63.7755,4883.0
2016-08-25 10:30:00,80.79,80.8,80.76,80.79,79290.0,63.7677,63.7755,63.744,63.7677,79290.0
2016-08-25 10:40:00,80.79,80.8,80.77,80.8,38336.0,63.7677,63.7755,63.7519,63.7755,38336.0
2016-08-25 10:50:00,80.8,80.81,80.78,80.8,44880.0,63.7755,63.7834,63.7598,63.7755,44880.0
2016-08-25 11:00:00,80.81,80.81,80.8,80.81,7448.0,63.7834,63.7834,63.7755,63.7834,7448.0
2016-08-25 11:10:00,80.81,80.81,80.8,80.81,9489.0,63.7834,63.7834,63.7755,63.7834,9489.0
2016-08-25 11:20:00,80.81,80.82,80.8,80.81,16302.0,63.7834,63.7913,63.7755,63.7834,16302.0
2016-08-25 11:30:00,80.82,80.82,80.81,80.81,12729.0,63.7913,63.7913,63.7834,63.7834,12729.0
2016-08-25 11:40:00,80.81,80.82,80.77,80.79,38558.0,63.7834,63.7913,63.7519,63.7677,38558.0
2016-08-25 11:50:00,80.79,80.8,80.78,80.8,13655.0,63.7677,63.7755,63.7598,63.7755,13655.0
2016-08-25 12:00:00,80.8,80.8,80.79,80.8,9220.0,63.7755,63.7755,63.7677,63.7755,9220.0
2016-08-25 12:10:00,80.8,80.8,80.79,80.8,23791.0,63.7755,63.7755,63.7677,63.7755,23791.0
2016-08-25 12:20:00,80.8,80.8,80.79,80.8,10260.0,63.7755,63.7755,63.7677,63.7755,10260.0
2016-08-25 12:30:00,80.79,80.81,80.79,80.81,10988.0,63.7677,63.7834,63.7677,63.7834,10988.0
2016-08-25 12:40:00,80.81,80.81,80.8,80.8,6986.0,63.7834,63.7834,63.7755,63.7755,6986.0
2016-08-25 12:50:00,80.81,80.82,80.8,80.81,44484.0,63.7834,63.7913,63.7755,63.7834,44484.0
2016-08-25 13:00:00,80.81,80.81,80.79,80.8,13348.0,63.7834,63.7834,63.7677,63.7755,13348.0
2016-08-25 13:10:00,80.8,80.8,80.77,80.77,26013.0,63.7755,63.7755,63.7519,63.7519,26013.0
2016-08-25 13:20:00,80.78,80.79,80.77,80.79,25299.0,63.7598,63.7677,63.7519,63.7677,25299.0
2016-08-25 13:30:00,80.79,80.8,80.76,80.8,36656.0,63.7677,63.7755,63.744,63.7755,36656.0
2016-08-25 13:40:00,80.79,80.8,80.79,80.8,18450.0,63.7677,63.7755,63.7677,63.7755,18450.0
2016-08-25 13:50:00,80.8,80.8,80.79,80.8,15516.0,63.7755,63.7755,63.7677,63.7755,15516.0
2016-08-25 14:00:00,80.8,80.8,80.79,80.8,21167.0,63.7755,63.7755,63.7677,63.7755,21167.0
2016-08-25 14:10:00,80.8,80.8,80.78,80.79,24949.0,63.7755,63.7755,63.7598,63.7677,24949.0
2016-08-25 14:20:00,80.78,80.79,80.78,80.79,16019.0,63.7598,63.7677,63.7598,63.7677,16019.0
2016-08-25 14:30:00,80.79,80.79,80.76,80.79,23137.0,63.7677,63.7677,63.744,63.7677,23137.0
2016-08-25 14:40:00,80.78,80.79,80.78,80.79,7039.0,63.7598,63.7677,63.7598,63.7677,7039.0
2016-08-25 14:50:00,80.79,80.79,80.78,80.79,10766.0,63.7677,63.7677,63.7598,63.7677,10766.0
2016-08-25 15:00:00,80.78,80.79,80.76,80.78,34195.0,63.7598,63.7677,63.744,63.7598,34195.0
2016-08-25 15:10:00,80.77,80.78,80.77,80.78,13382.0,63.7519,63.7598,63.7519,63.7598,13382.0
2016-08-25 15:20:00,80.77,80.78,80.77,80.78,9190.0,63.7519,63.7598,63.7519,63.7598,9190.0
2016-08-25 15:30:00,80.78,80.78,80.77,80.78,41315.0,63.7598,63.7598,63.7519,63.7598,41315.0
2016-08-25 15:40:00,80.78,80.78,80.77,80.78,10545.0,63.7598,63.7598,63.7519,63.7598,10545.0
2016-08-25 15:50:00,80.78,80.78,80.76,80.77,40052.0,63.7598,63.7598,63.744,63.7519,40052.0
2016-08-26 09:30:00,80.81,80.81,80.78,80.79,24034.0,63.7834,63.7834,63.7598,63.7677,24034.0
2016-08-26 09:40:00,80.78,80.8,80.75,80.78,75341.0,63.7598,63.7755,63.7361,63.7598,75341.0
2016-08-26 09:50:00,80.79,80.8,80.76,80.79,56988.0,63.7677,63.7755,63.744,63.7677,56988.0
2016-08-26 10:00:00,80.78,80.79,80.7,80.77,35663.0,63.7598,63.7677,63.6966,63.7519,35663.0
2016-08-26 10:10:00,80.77,80.81,80.73,80.79,54273.0,63.7519,63.7834,63.7203,63.7677,54273.0
2016-08-26 10:20:00,80.77,80.81,80.77,80.8,34718.0,63.7519,63.7834,63.7519,63.7755,34718.0
2016-08-26 10:30:00,80.8,80.81,80.79,80.8,4073.0,63.7755,63.7834,63.7677,63.7755,4073.0
2016-08-26 10:40:00,80.8,80.8,80.79,80.8,6023.0,63.7755,63.7755,63.7677,63.7755,6023.0
2016-08-26 10:50:00,80.8,80.8,80.79,80.79,9569.0,63.7755,63.7755,63.7677,63.7677,9569.0
2016-08-26 11:00:00,80.79,80.8,80.77,80.77,9606.0,63.7677,63.7755,63.7519,63.7519,9606.0
2016-08-26 11:10:00,80.78,80.79,80.76,80.77,39070.0,63.7598,63.7677,63.744,63.7519,39070.0
2016-08-26 11:20:00,80.77,80.78,80.76,80.77,56360.0,63.7519,63.7598,63.744,63.7519,56360.0
2016-08-26 11:30:00,80.77,80.78,80.73,80.75,140332.0,63.7519,63.7598,63.7203,63.7361,140332.0
2016-08-26 11:40:00,80.75,80.77,80.71,80.74,78057.0,63.7361,63.7519,63.7045,63.7282,78057.0
2016-08-26 11:50:00,80.73,80.74,80.7,80.71,34035.0,63.7203,63.7282,63.6966,63.7045,34035.0
2016-08-26 12:00:00,80.7,80.72,80.69,80.72,26375.0,63.6966,63.7124,63.6887,63.7124,26375.0
2016-08-26 12:10:00,80.71,80.71,80.7,80.71,12064.0,63.7045,63.7045,63.6966,63.7045,12064.0
2016-08-26 12:20:00,80.7,80.71,80.66,80.67,26031.0,63.6966,63.7045,63.665,63.6729,26031.0
2016-08-26 12:30:00,80.67,80.69,80.67,80.69,27327.0,63.6729,63.6887,63.6729,63.6887,27327.0
2016-08-26 12:40:00,80.69,80.7,80.68,80.69,18243.0,63.6887,63.6966,63.6808,63.6887,18243.0
2016-08-26 12:50:00,80.68,80.69,80.68,80.69,5117.0,63.6808,63.6887,63.6808,63.6887,5117.0
2016-08-26 13:00:00,80.68,80.69,80.67,80.68,10323.0,63.6808,63.6887,63.6729,63.6808,10323.0
2016-08-26 13:10:00,80.68,80.68,80.67,80.67,5536.0,63.6808,63.6808,63.6729,63.6729,5536.0
2016-08-26 13:20:00,80.67,80.68,80.67,80.68,17084.0,63.6729,63.6808,63.6729,63.6808,17084.0
2016-08-26 13:30:00,80.68,80.68,80.67,80.68,20841.0,63.6808,63.6808,63.6729,63.6808,20841.0
2016-08-26 13:40:00,80.68,80.68,80.67,80.67,20762.0,63.6808,63.6808,63.6729,63.6729,20762.0
2016-08-26 13:50:00,80.67,80.68,80.66,80.66,41067.0,63.6729,63.6808,63.665,63.665,41067.0
2016-08-26 14:00:00,80.66,80.66,80.65,80.65,21163.0,63.665,63.665,63.6571,63.6571,21163.0
2016-08-26 14:10:00,80.65,80.66,80.65,80.65,15401.0,63.6571,63.665,63.6571,63.6571,15401.0
2016-08-26 14:20:00,80.66,80.66,80.64,80.64,15117.0,63.665,63.665,63.6493,63.6493,15117.0
2016-08-26 14:30:00,80.64,80.65,80.63,80.65,26075.0,63.6493,63.6571,63.6414,63.6571,26075.0
2016-08-26 14:40:00,80.65,80.65,80.63,80.64,37815.0,63.6571,63.6571,63.6414,63.6493,37815.0
2016-08-26 14:50:00,80.64,80.64,80.63,80.64,20419.0,63.6493,63.6493,63.6414,63.6493,20419.0
2016-08-26 15:00:00,80.64,80.64,80.63,80.64,9417.0,63.6493,63.6493,63.6414,63.6493,9417.0
2016-08-26 15:10:00,80.63,80.64,80.62,80.64,35552.0,63.6414,63.6493,63.6335,63.6493,35552.0
2016-08-26 15:20:00,80.63,80.64,80.63,80.64,10112.0,63.6414,63.6493,63.6414,63.6493,10112.0
2016-08-26 15:30:00,80.64,80.68,80.62,80.68,32741.0,63.6493,63.6808,63.6335,63.6808,32741.0
2016-08-26 15:40:00,80.67,80.68,80.67,80.67,36336.0,63.6729,63.6808,63.6729,63.6729,36336.0
2016-08-26 15:50:00,80.67,80.68,80.67,80.67,18989.0,63.6729,63.6808,63.6729,63.6729,18989.0
2016-08-29 09:30:00,80.62,80.7,80.62,80.67,48008.0,63.6335,63.6966,63.6335,63.6729,48008.0
2016-08-29 09:40:00,80.68,80.68,80.63,80.65,62246.0,63.6808,63.6808,63.6414,63.6571,62246.0
2016-08-29 09:50:00,80.65,80.67,80.64,80.66,45273.0,63.6571,63.6729,63.6493,63.665,45273.0
2016-08-29 10:00:00,80.66,80.67,80.65,80.66,43152.0,63.665,63.6729,63.6571,63.665,43152.0
2016-08-29 10:10:00,80.64,80.68,80.64,80.66,10576.0,63.6493,63.6808,63.6493,63.665,10576.0
2016-08-29 10:20:00,80.66,80.67,80.65,80.66,12083.0,63.665,63.6729,63.6571,63.665,12083.0
2016-08-29 10:30:00,80.65,80.66,80.65,80.66,840.0,63.6571,63.665,63.6571,63.665,840.0
2016-08-29 10:40:00,80.66,80.66,80.65,80.66,1514.0,63.665,63.665,63.6571,63.665,1514.0
2016-08-29 10:50:00,80.66,80.66,80.64,80.64,4479.0,63.665,63.665,63.6493,63.6493,4479.0
2016-08-29 11:00:00,80.65,80.66,80.64,80.66,10706.0,63.6571,63.665,63.6493,63.665,10706.0
2016-08-29 11:10:00,80.66,80.66,80.65,80.65,4930.0,63.665,63.665,63.6571,63.6571,4930.0
2016-08-29 11:20:00,80.65,80.66,80.65,80.66,4574.0,63.6571,63.665,63.6571,63.665,4574.0
2016-08-29 11:30:00,80.66,80.67,80.65,80.67,8962.0,63.665,63.6729,63.6571,63.6729,8962.0
2016-08-29 11:40:00,80.67,80.67,80.65,80.67,13040.0,63.6729,63.6729,63.6571,63.6729,13040.0
2016-08-29 11:50:00,80.67,80.67,80.66,80.66,9838.0,63.6729,63.6729,63.665,63.665,9838.0
2016-08-29 12:00:00,80.67,80.67,80.66,80.67,7372.0,63.6729,63.6729,63.665,63.6729,7372.0
2016-08-29 12:10:00,80.66,80.69,80.66,80.67,4676.0,63.665,63.6887,63.665,63.6729,4676.0
2016-08-29 12:20:00,80.67,80.68,80.67,80.68,8146.0,63.6729,63.6808,63.6729,63.6808,8146.0
2016-08-29 12:30:00,80.68,80.68,80.67,80.67,6381.0,63.6808,63.6808,63.6729,63.6729,6381.0
2016-08-29 12:40:00,80.68,80.68,80.67,80.68,8645.0,63.6808,63.6808,63.6729,63.6808,8645.0
2016-08-29 12:50:00,80.68,80.69,80.67,80.69,10069.0,63.6808,63.6887,63.6729,63.6887,10069.0
2016-08-29 13:00:00,80.69,80.69,80.68,80.69,12656.0,63.6887,63.6887,63.6808,63.6887,12656.0
2016-08-29 13:10:00,80.68,80.69,80.68,80.69,14051.0,63.6808,63.6887,63.6808,63.6887,14051.0
2016-08-29 13:20:00,80.69,80.69,80.68,80.68,5976.0,63.6887,63.6887,63.6808,63.6808,5976.0
2016-08-29 13:30:00,80.68,80.69,80.67,80.69,6627.0,63.6808,63.6887,63.6729,63.6887,6627.0
2016-08-29 13:40:00,80.67,80.7,80.67,80.68,6701.0,63.6729,63.6966,63.6729,63.6808,6701.0
2016-08-29 13:50:00,80.68,80.72,80.68,80.72,167829.0,63.6808,63.7124,63.6808,63.7124,167829.0
2016-08-29 14:00:00,80.71,80.72,80.7,80.71,5029.0,63.7045,63.7124,63.6966,63.7045,5029.0
2016-08-29 14:10:00,80.71,80.71,80.7,80.7,13310.0,63.7045,63.7045,63.6966,63.6966,13310.0
2016-08-29 14:20:00,80.71,80.73,80.7,80.72,36454.0,63.7045,63.7203,63.6966,63.7124,36454.0
2016-08-29 14:30:00,80.71,80.73,80.69,80.71,99865.0,63.7045,63.7203,63.6887,63.7045,99865.0
2016-08-29 14:40:00,80.71,80.72,80.69,80.72,58786.0,63.7045,63.7124,63.6887,63.7124,58786.0
2016-08-29 14:50:00,80.71,80.72,80.71,80.71,57850.0,63.7045,63.7124,63.7045,63.7045,57850.0
2016-08-29 15:00:00,80.72,80.72,80.71,80.71,10339.0,63.7124,63.7124,63.7045,63.7045,10339.0
2016-08-29 15:10:00,80.72,80.72,80.71,80.71,14867.0,63.7124,63.7124,63.7045,63.7045,14867.0
2016-08-29 15:20:00,80.72,80.73,80.71,80.72,18817.0,63.7124,63.7203,63.7045,63.7124,18817.0
2016-08-29 15:30:00,80.72,80.72,80.69,80.69,32541.0,63.7124,63.7124,63.6887,63.6887,32541.0
2016-08-29 15:40:00,80.7,80.7,80.69,80.7,13295.0,63.6966,63.6966,63.6887,63.6966,13295.0
2016-08-29 15:50:00,80.7,80.7,80.67,80.69,19493.0,63.6966,63.6966,63.6729,63.6887,19493.0
2016-08-30 09:30:00,80.74,80.76,80.68,80.68,50466.0,63.7282,63.744,63.6808,63.6808,50466.0
2016-08-30 09:40:00,80.68,80.74,80.68,80.74,28195.0,63.6808,63.7282,63.6808,63.7282,28195.0
2016-08-30 09:50:00,80.74,80.75,80.71,80.72,31253.0,63.7282,63.7361,63.7045,63.7124,31253.0
2016-08-30 10:00:00,80.73,80.75,80.68,80.7,59347.0,63.7203,63.7361,63.6808,63.6966,59347.0
2016-08-30 10:10:00,80.7,80.71,80.68,80.71,17104.0,63.6966,63.7045,63.6808,63.7045,17104.0
2016-08-30 10:20:00,80.72,80.74,80.7,80.72,19271.0,63.7124,63.7282,63.6966,63.7124,19271.0
2016-08-30 10:30:00,80.72,80.72,80.69,80.71,14695.0,63.7124,63.7124,63.6887,63.7045,14695.0
2016-08-30 10:40:00,80.72,80.72,80.71,80.71,3958.0,63.7124,63.7124,63.7045,63.7045,3958.0
2016-08-30 10:50:00,80.71,80.73,80.69,80.73,46727.0,63.7045,63.7203,63.6887,63.7203,46727.0
2016-08-30 11:00:00,80.71,80.73,80.7,80.72,53063.0,63.7045,63.7203,63.6966,63.7124,53063.0
2016-08-30 11:10:00,80.71,80.72,80.7,80.71,15015.0,63.7045,63.7124,63.6966,63.7045,15015.0
2016-08-30 11:20:00,80.7,80.71,80.7,80.7,14668.0,63.6966,63.7045,63.6966,63.6966,14668.0
2016-08-30 11:30:00,80.7,80.71,80.7,80.71,10363.0,63.6966,63.7045,63.6966,63.7045,10363.0
2016-08-30 11:40:00,80.7,80.71,80.7,80.7,5257.0,63.6966,63.7045,63.6966,63.6966,5257.0
2016-08-30 11:50:00,80.7,80.71,80.7,80.7,9172.0,63.6966,63.7045,63.6966,63.6966,9172.0
2016-08-30 12:00:00,80.7,80.71,80.7,80.71,12457.0,63.6966,63.7045,63.6966,63.7045,12457.0
2016-08-30 12:10:00,80.71,80.73,80.7,80.73,24217.0,63.7045,63.7203,63.6966,63.7203,24217.0
2016-08-30 12:20:00,80.72,80.73,80.71,80.71,10267.0,63.7124,63.7203,63.7045,63.7045,10267.0
2016-08-30 12:30:00,80.72,80.72,80.7,80.71,13587.0,63.7124,63.7124,63.6966,63.7045,13587.0
2016-08-30 12:40:00,80.7,80.71,80.7,80.7,9799.0,63.6966,63.7045,63.6966,63.6966,9799.0
2016-08-30 12:50:00,80.7,80.71,80.69,80.7,4311.0,63.6966,63.7045,63.6887,63.6966,4311.0
2016-08-30 13:00:00,80.7,80.7,80.69,80.69,7391.0,63.6966,63.6966,63.6887,63.6887,7391.0
2016-08-30 13:10:00,80.69,80.7,80.69,80.7,7942.0,63.6887,63.6966,63.6887,63.6966,7942.0
2016-08-30 13:20:00,80.69,80.71,80.69,80.7,11418.0,63.6887,63.7045,63.6887,63.6966,11418.0
2016-08-30 13:30:00,80.7,80.7,80.69,80.7,16908.0,63.6966,63.6966,63.6887,63.6966,16908.0
2016-08-30 13:40:00,80.69,80.7,80.69,80.7,7479.0,63.6887,63.6966,63.6887,63.6966,7479.0
2016-08-30 13:50:00,80.7,80.72,80.69,80.71,11561.0,63.6966,63.7124,63.6887,63.7045,11561.0
2016-08-30 14:00:00,80.72,80.72,80.71,80.72,12719.0,63.7124,63.7124,63.7045,63.7124,12719.0
2016-08-30 14:10:00,80.72,80.72,80.7,80.71,16025.0,63.7124,63.7124,63.6966,63.7045,16025.0
2016-08-30 14:20:00,80.7,80.71,80.69,80.7,5825.0,63.6966,63.7045,63.6887,63.6966,5825.0
2016-08-30 14:30:00,80.7,80.7,80.69,80.7,10421.0,63.6966,63.6966,63.6887,63.6966,10421.0
2016-08-30 14:40:00,80.7,80.7,80.69,80.69,15075.0,63.6966,63.6966,63.6887,63.6887,15075.0
2016-08-30 14:50:00,80.7,80.74,80.69,80.73,164336.0,63.6966,63.7282,63.6887,63.7203,164336.0
2016-08-30 15:00:00,80.73,80.73,80.72,80.72,37805.0,63.7203,63.7203,63.7124,63.7124,37805.0
2016-08-30 15:10:00,80.72,80.73,80.72,80.72,57293.0,63.7124,63.7203,63.7124,63.7124,57293.0
2016-08-30 15:20:00,80.73,80.73,80.69,80.72,71860.0,63.7203,63.7203,63.6887,63.7124,71860.0
2016-08-30 15:30:00,80.71,80.72,80.7,80.7,39710.0,63.7045,63.7124,63.6966,63.6966,39710.0
2016-08-30 15:40:00,80.7,80.71,80.7,80.71,44037.0,63.6966,63.7045,63.6966,63.7045,44037.0
2016-08-30 15:50:00,80.71,80.71,80.7,80.71,36607.0,63.7045,63.7045,63.6966,63.7045,36607.0
2016-08-31 09:30:00,80.75,80.75,80.73,80.74,24722.0,63.7361,63.7361,63.7203,63.7282,24722.0
2016-08-31 09:40:00,80.74,80.75,80.71,80.74,31498.0,63.7282,63.7361,63.7045,63.7282,31498.0
2016-08-31 09:50:00,80.74,80.77,80.74,80.75,43646.0,63.7282,63.7519,63.7282,63.7361,43646.0
2016-08-31 10:00:00,80.75,80.77,80.74,80.76,112970.0,63.7361,63.7519,63.7282,63.744,112970.0
2016-08-31 10:10:00,80.76,80.76,80.75,80.76,3980.0,63.744,63.744,63.7361,63.744,3980.0
2016-08-31 10:20:00,80.75,80.76,80.75,80.76,19413.0,63.7361,63.744,63.7361,63.744,19413.0
2016-08-31 10:30:00,80.76,80.76,80.73,80.74,5425.0,63.744,63.744,63.7203,63.7282,5425.0
2016-08-31 10:40:00,80.74,80.75,80.74,80.74,12765.0,63.7282,63.7361,63.7282,63.7282,12765.0
2016-08-31 10:50:00,80.75,80.75,80.74,80.75,13154.0,63.7361,63.7361,63.7282,63.7361,13154.0
2016-08-31 11:00:00,80.75,80.75,80.73,80.73,17746.0,63.7361,63.7361,63.7203,63.7203,17746.0
2016-08-31 11:10:00,80.74,80.74,80.73,80.73,17115.0,63.7282,63.7282,63.7203,63.7203,17115.0
2016-08-31 11:20:00,80.74,80.76,80.73,80.74,56029.0,63.7282,63.744,63.7203,63.7282,56029.0
2016-08-31 11:30:00,80.73,80.74,80.73,80.74,5794.0,63.7203,63.7282,63.7203,63.7282,5794.0
2016-08-31 11:40:00,80.74,80.74,80.73,80.73,15868.0,63.7282,63.7282,63.7203,63.7203,15868.0
2016-08-31 11:50:00,80.73,80.74,80.73,80.73,6552.0,63.7203,63.7282,63.7203,63.7203,6552.0
2016-08-31 12:00:00,80.74,80.74,80.73,80.73,10065.0,63.7282,63.7282,63.7203,63.7203,10065.0
2016-08-31 12:10:00,80.74,80.74,80.73,80.73,4706.0,63.7282,63.7282,63.7203,63.7203,4706.0
2016-08-31 12:20:00,80.74,80.74,80.73,80.74,7973.0,63.7282,63.7282,63.7203,63.7282,7973.0
2016-08-31 12:30:00,80.74,80.74,80.73,80.74,4491.0,63.7282,63.7282,63.7203,63.7282,4491.0
2016-08-31 12:40:00,80.74,80.74,80.73,80.73,11977.0,63.7282,63.7282,63.7203,63.7203,11977.0
2016-08-31 12:50:00,80.73,80.75,80.73,80.74,18656.0,63.7203,63.7361,63.7203,63.7282,18656.0
2016-08-31 13:00:00,80.75,80.75,80.74,80.74,4093.0,63.7361,63.7361,63.7282,63.7282,4093.0
2016-08-31 13:10:00,80.75,80.75,80.74,80.75,13308.0,63.7361,63.7361,63.7282,63.7361,13308.0
2016-08-31 13:20:00,80.75,80.75,80.74,80.75,3003.0,63.7361,63.7361,63.7282,63.7361,3003.0
2016-08-31 13:30:00,80.75,80.75,80.74,80.75,6105.0,63.7361,63.7361,63.7282,63.7361,6105.0
2016-08-31 13:40:00,80.74,80.75,80.74,80.75,4944.0,63.7282,63.7361,63.7282,63.7361,4944.0
2016-08-31 13:50:00,80.75,80.75,80.74,80.75,14960.0,63.7361,63.7361,63.7282,63.7361,14960.0
2016-08-31 14:00:00,80.75,80.75,80.74,80.75,12452.0,63.7361,63.7361,63.7282,63.7361,12452.0
2016-08-31 14:10:00,80.75,80.75,80.74,80.75,11423.0,63.7361,63.7361,63.7282,63.7361,11423.0
2016-08-31 14:20:00,80.75,80.75,80.74,80.75,11002.0,63.7361,63.7361,63.7282,63.7361,11002.0
2016-08-31 14:30:00,80.75,80.75,80.74,80.75,16204.0,63.7361,63.7361,63.7282,63.7361,16204.0
2016-08-31 14:40:00,80.75,80.75,80.74,80.75,17188.0,63.7361,63.7361,63.7282,63.7361,17188.0
2016-08-31 14:50:00,80.75,80.75,80.73,80.73,19311.0,63.7361,63.7361,63.7203,63.7203,19311.0
2016-08-31 15:00:00,80.74,80.74,80.73,80.74,12652.0,63.7282,63.7282,63.7203,63.7282,12652.0
2016-08-31 15:10:00,80.73,80.74,80.71,80.72,28790.0,63.7203,63.7282,63.7045,63.7124,28790.0
2016-08-31 15:20:00,80.72,80.72,80.71,80.72,28401.0,63.7124,63.7124,63.7045,63.7124,28401.0
2016-08-31 15:30:00,80.72,80.72,80.71,80.72,21951.0,63.7124,63.7124,63.7045,63.7124,21951.0
2016-08-31 15:40:00,80.72,80.72,80.71,80.72,18222.0,63.7124,63.7124,63.7045,63.7124,18222.0
2016-08-31 15:50:00,80.72,80.72,80.7,80.71,55227.0,63.7124,63.7124,63.6966,63.7045,55227.0
2016-09-01 09:30:00,80.57,80.62,80.54,80.58,73523.0,63.7045,63.744,63.6807,63.7124,73523.0
2016-09-01 09:40:00,80.57,80.58,80.55,80.56,46162.0,63.7045,63.7124,63.6887,63.6966,46162.0
2016-09-01 09:50:00,80.55,80.57,80.53,80.55,37713.0,63.6887,63.7045,63.6728,63.6887,37713.0
2016-09-01 10:00:00,80.56,80.6,80.54,80.58,26597.0,63.6966,63.7282,63.6807,63.7124,26597.0
2016-09-01 10:10:00,80.59,80.59,80.54,80.56,9501.0,63.7203,63.7203,63.6807,63.6966,9501.0
2016-09-01 10:20:00,80.55,80.6,80.55,80.58,11961.0,63.6887,63.7282,63.6887,63.7124,11961.0
2016-09-01 10:30:00,80.57,80.58,80.56,80.56,18201.0,63.7045,63.7124,63.6966,63.6966,18201.0
2016-09-01 10:40:00,80.56,80.57,80.56,80.56,4707.0,63.6966,63.7045,63.6966,63.6966,4707.0
2016-09-01 10:50:00,80.56,80.58,80.56,80.58,36925.0,63.6966,63.7124,63.6966,63.7124,36925.0
2016-09-01 11:00:00,80.57,80.61,80.57,80.61,12347.0,63.7045,63.7361,63.7045,63.7361,12347.0
2016-09-01 11:10:00,80.61,80.61,80.59,80.6,20672.0,63.7361,63.7361,63.7203,63.7282,20672.0
2016-09-01 11:20:00,80.61,80.61,80.59,80.61,8562.0,63.7361,63.7361,63.7203,63.7361,8562.0
2016-09-01 11:30:00,80.6,80.62,80.6,80.62,20164.0,63.7282,63.744,63.7282,63.744,20164.0
2016-09-01 11:40:00,80.62,80.62,80.61,80.62,13512.0,63.744,63.744,63.7361,63.744,13512.0
2016-09-01 11:50:00,80.61,80.62,80.61,80.61,19906.0,63.7361,63.744,63.7361,63.7361,19906.0
2016-09-01 12:00:00,80.61,80.62,80.6,80.61,6937.0,63.7361,63.744,63.7282,63.7361,6937.0
2016-09-01 12:10:00,80.61,80.61,80.6,80.61,17847.0,63.7361,63.7361,63.7282,63.7361,17847.0
2016-09-01 12:20:00,80.6,80.61,80.6,80.61,11145.0,63.7282,63.7361,63.7282,63.7361,11145.0
2016-09-01 12:30:00,80.61,80.62,80.6,80.61,15503.0,63.7361,63.744,63.7282,63.7361,15503.0
2016-09-01 12:40:00,80.62,80.62,80.61,80.62,13601.0,63.744,63.744,63.7361,63.744,13601.0
2016-09-01 12:50:00,80.62,80.62,80.61,80.62,18026.0,63.744,63.744,63.7361,63.744,18026.0
2016-09-01 13:00:00,80.61,80.62,80.61,80.62,20603.0,63.7361,63.744,63.7361,63.744,20603.0
2016-09-01 13:10:00,80.61,80.62,80.61,80.62,12420.0,63.7361,63.744,63.7361,63.744,12420.0
2016-09-01 13:20:00,80.62,80.62,80.61,80.62,23326.0,63.744,63.744,63.7361,63.744,23326.0
2016-09-01 13:30:00,80.61,80.62,80.61,80.61,17051.0,63.7361,63.744,63.7361,63.7361,17051.0
2016-09-01 13:40:00,80.62,80.62,80.61,80.61,17041.0,63.744,63.744,63.7361,63.7361,17041.0
2016-09-01 13:50:00,80.61,80.62,80.61,80.61,15559.0,63.7361,63.744,63.7361,63.7361,15559.0
2016-09-01 14:00:00,80.62,80.62,80.61,80.62,14442.0,63.744,63.744,63.7361,63.744,14442.0
2016-09-01 14:10:00,80.62,80.62,80.61,80.62,17788.0,63.744,63.744,63.7361,63.744,17788.0
2016-09-01 14:20:00,80.62,80.62,80.61,80.62,18061.0,63.744,63.744,63.7361,63.744,18061.0
2016-09-01 14:30:00,80.62,80.62,80.61,80.62,28461.0,63.744,63.744,63.7361,63.744,28461.0
2016-09-01 14:40:00,80.61,80.62,80.61,80.62,30680.0,63.7361,63.744,63.7361,63.744,30680.0
2016-09-01 14:50:00,80.62,80.62,80.61,80.62,27344.0,63.744,63.744,63.7361,63.744,27344.0
2016-09-01 15:00:00,80.62,80.62,80.61,80.62,44368.0,63.744,63.744,63.7361,63.744,44368.0
2016-09-01 15:10:00,80.62,80.62,80.61,80.62,22239.0,63.744,63.744,63.7361,63.744,22239.0
2016-09-01 15:20:00,80.62,80.62,80.61,80.61,30868.0,63.744,63.744,63.7361,63.7361,30868.0
2016-09-01 15:30:00,80.61,80.62,80.61,80.62,29318.0,63.7361,63.744,63.7361,63.744,29318.0
2016-09-01 15:40:00,80.61,80.62,80.61,80.62,23276.0,63.7361,63.744,63.7361,63.744,23276.0
2016-09-01 15:50:00,80.62,80.62,80.61,80.61,63773.0,63.744,63.744,63.7361,63.7361,63773.0
2016-09-02 09:30:00,80.63,80.64,80.55,80.6,45470.0,63.7519,63.7598,63.6887,63.7282,45470.0
2016-09-02 09:40:00,80.62,80.64,80.6,80.63,21950.0,63.744,63.7598,63.7282,63.7519,21950.0
2016-09-02 09:50:00,80.62,80.63,80.61,80.61,14677.0,63.744,63.7519,63.7361,63.7361,14677.0
2016-09-02 10:00:00,80.62,80.63,80.61,80.62,20470.0,63.744,63.7519,63.7361,63.744,20470.0
2016-09-02 10:10:00,80.62,80.62,80.58,80.59,80700.0,63.744,63.744,63.7124,63.7203,80700.0
2016-09-02 10:20:00,80.58,80.6,80.58,80.6,62401.0,63.7124,63.7282,63.7124,63.7282,62401.0
2016-09-02 10:30:00,80.59,80.6,80.58,80.59,14530.0,63.7203,63.7282,63.7124,63.7203,14530.0
2016-09-02 10:40:00,80.59,80.59,80.58,80.58,9473.0,63.7203,63.7203,63.7124,63.7124,9473.0
2016-09-02 10:50:00,80.59,80.59,80.58,80.59,6602.0,63.7203,63.7203,63.7124,63.7203,6602.0
2016-09-02 11:00:00,80.59,80.59,80.58,80.59,13728.0,63.7203,63.7203,63.7124,63.7203,13728.0
2016-09-02 11:10:00,80.59,80.59,80.58,80.59,13485.0,63.7203,63.7203,63.7124,63.7203,13485.0
2016-09-02 11:20:00,80.58,80.59,80.58,80.59,3725.0,63.7124,63.7203,63.7124,63.7203,3725.0
2016-09-02 11:30:00,80.59,80.59,80.58,80.59,8206.0,63.7203,63.7203,63.7124,63.7203,8206.0
2016-09-02 11:40:00,80.58,80.59,80.58,80.59,8409.0,63.7124,63.7203,63.7124,63.7203,8409.0
2016-09-02 11:50:00,80.59,80.6,80.58,80.59,82460.0,63.7203,63.7282,63.7124,63.7203,82460.0
2016-09-02 12:00:00,80.6,80.6,80.59,80.6,16060.0,63.7282,63.7282,63.7203,63.7282,16060.0
2016-09-02 12:10:00,80.6,80.6,80.59,80.59,14312.0,63.7282,63.7282,63.7203,63.7203,14312.0
2016-09-02 12:20:00,80.59,80.6,80.59,80.59,15820.0,63.7203,63.7282,63.7203,63.7203,15820.0
2016-09-02 12:30:00,80.59,80.6,80.59,80.59,36291.0,63.7203,63.7282,63.7203,63.7203,36291.0
2016-09-02 12:40:00,80.59,80.6,80.59,80.59,15096.0,63.7203,63.7282,63.7203,63.7203,15096.0
2016-09-02 12:50:00,80.59,80.6,80.59,80.59,16879.0,63.7203,63.7282,63.7203,63.7203,16879.0
2016-09-02 13:00:00,80.59,80.6,80.59,80.59,15276.0,63.7203,63.7282,63.7203,63.7203,15276.0
2016-09-02 13:10:00,80.59,80.6,80.58,80.58,65031.0,63.7203,63.7282,63.7124,63.7124,65031.0
2016-09-02 13:20:00,80.58,80.59,80.58,80.58,14213.0,63.7124,63.7203,63.7124,63.7124,14213.0
2016-09-02 13:30:00,80.58,80.59,80.58,80.58,13095.0,63.7124,63.7203,63.7124,63.7124,13095.0
2016-09-02 13:40:00,80.58,80.59,80.58,80.58,9352.0,63.7124,63.7203,63.7124,63.7124,9352.0
2016-09-02 13:50:00,80.58,80.59,80.58,80.58,26746.0,63.7124,63.7203,63.7124,63.7124,26746.0
2016-09-02 14:00:00,80.58,80.59,80.58,80.58,21618.0,63.7124,63.7203,63.7124,63.7124,21618.0
2016-09-02 14:10:00,80.58,80.59,80.58,80.58,18142.0,63.7124,63.7203,63.7124,63.7124,18142.0
2016-09-02 14:20:00,80.58,80.59,80.58,80.59,13582.0,63.7124,63.7203,63.7124,63.7203,13582.0
2016-09-02 14:30:00,80.58,80.59,80.58,80.59,9964.0,63.7124,63.7203,63.7124,63.7203,9964.0
2016-09-02 14:40:00,80.58,80.59,80.57,80.58,18184.0,63.7124,63.7203,63.7045,63.7124,18184.0
2016-09-02 14:50:00,80.58,80.59,80.57,80.59,20636.0,63.7124,63.7203,63.7045,63.7203,20636.0
2016-09-02 15:00:00,80.58,80.61,80.58,80.6,13857.0,63.7124,63.7361,63.7124,63.7282,13857.0
2016-09-02 15:10:00,80.6,80.6,80.59,80.6,20500.0,63.7282,63.7282,63.7203,63.7282,20500.0
2016-09-02 15:20:00,80.6,80.6,80.59,80.59,12314.0,63.7282,63.7282,63.7203,63.7203,12314.0
2016-09-02 15:30:00,80.6,80.6,80.59,80.6,9637.0,63.7282,63.7282,63.7203,63.7282,9637.0
2016-09-02 15:40:00,80.6,80.6,80.59,80.59,19109.0,63.7282,63.7282,63.7203,63.7203,19109.0
2016-09-02 15:50:00,80.59,80.6,80.57,80.58,29894.0,63.7203,63.7282,63.7045,63.7124,29894.0
2016-09-06 09:30:00,80.6,80.71,80.56,80.58,69975.0,63.7282,63.8152,63.6966,63.7124,69975.0
2016-09-06 09:40:00,80.58,80.58,80.56,80.56,59515.0,63.7124,63.7124,63.6966,63.6966,59515.0
2016-09-06 09:50:00,80.57,80.57,80.54,80.55,22796.0,63.7045,63.7045,63.6807,63.6887,22796.0
2016-09-06 10:00:00,80.56,80.64,80.55,80.64,53856.0,63.6966,63.7598,63.6887,63.7598,53856.0
2016-09-06 10:10:00,80.63,80.66,80.62,80.66,40204.0,63.7519,63.7756,63.744,63.7756,40204.0
2016-09-06 10:20:00,80.66,80.66,80.65,80.66,31667.0,63.7756,63.7756,63.7677,63.7756,31667.0
2016-09-06 10:30:00,80.66,80.7,80.65,80.66,24817.0,63.7756,63.8073,63.7677,63.7756,24817.0
2016-09-06 10:40:00,80.68,80.68,80.66,80.67,18585.0,63.7914,63.7914,63.7756,63.7835,18585.0
2016-09-06 10:50:00,80.67,80.68,80.66,80.67,42989.0,63.7835,63.7914,63.7756,63.7835,42989.0
2016-09-06 11:00:00,80.68,80.68,80.66,80.67,9456.0,63.7914,63.7914,63.7756,63.7835,9456.0
2016-09-06 11:10:00,80.67,80.67,80.66,80.66,16332.0,63.7835,63.7835,63.7756,63.7756,16332.0
2016-09-06 11:20:00,80.67,80.67,80.66,80.67,18441.0,63.7835,63.7835,63.7756,63.7835,18441.0
2016-09-06 11:30:00,80.67,80.67,80.66,80.67,18671.0,63.7835,63.7835,63.7756,63.7835,18671.0
2016-09-06 11:40:00,80.67,80.67,80.66,80.67,10812.0,63.7835,63.7835,63.7756,63.7835,10812.0
2016-09-06 11:50:00,80.67,80.7,80.66,80.69,28356.0,63.7835,63.8073,63.7756,63.7993,28356.0
2016-09-06 12:00:00,80.69,80.69,80.67,80.68,26243.0,63.7993,63.7993,63.7835,63.7914,26243.0
2016-09-06 12:10:00,80.68,80.7,80.67,80.69,56783.0,63.7914,63.8073,63.7835,63.7993,56783.0
2016-09-06 12:20:00,80.69,80.69,80.68,80.69,8126.0,63.7993,63.7993,63.7914,63.7993,8126.0
2016-09-06 12:30:00,80.68,80.69,80.68,80.69,4865.0,63.7914,63.7993,63.7914,63.7993,4865.0
2016-09-06 12:40:00,80.69,80.69,80.68,80.69,8344.0,63.7993,63.7993,63.7914,63.7993,8344.0
2016-09-06 12:50:00,80.69,80.69,80.68,80.69,10277.0,63.7993,63.7993,63.7914,63.7993,10277.0
2016-09-06 13:00:00,80.69,80.71,80.68,80.71,17583.0,63.7993,63.8152,63.7914,63.8152,17583.0
2016-09-06 13:10:00,80.71,80.72,80.68,80.7,85811.0,63.8152,63.8231,63.7914,63.8073,85811.0
2016-09-06 13:20:00,80.69,80.71,80.68,80.69,24093.0,63.7993,63.8152,63.7914,63.7993,24093.0
2016-09-06 13:30:00,80.68,80.69,80.67,80.69,10255.0,63.7914,63.7993,63.7835,63.7993,10255.0
2016-09-06 13:40:00,80.69,80.69,80.68,80.68,11159.0,63.7993,63.7993,63.7914,63.7914,11159.0
2016-09-06 13:50:00,80.69,80.7,80.67,80.69,54361.0,63.7993,63.8073,63.7835,63.7993,54361.0
2016-09-06 14:00:00,80.69,80.7,80.69,80.7,7251.0,63.7993,63.8073,63.7993,63.8073,7251.0
2016-09-06 14:10:00,80.69,80.7,80.69,80.7,12199.0,63.7993,63.8073,63.7993,63.8073,12199.0
2016-09-06 14:20:00,80.69,80.72,80.68,80.71,29347.0,63.7993,63.8231,63.7914,63.8152,29347.0
2016-09-06 14:30:00,80.7,80.7,80.69,80.69,10046.0,63.8073,63.8073,63.7993,63.7993,10046.0
2016-09-06 14:40:00,80.7,80.7,80.69,80.69,8553.0,63.8073,63.8073,63.7993,63.7993,8553.0
2016-09-06 14:50:00,80.69,80.7,80.68,80.69,16509.0,63.7993,63.8073,63.7914,63.7993,16509.0
2016-09-06 15:00:00,80.68,80.69,80.67,80.67,17506.0,63.7914,63.7993,63.7835,63.7835,17506.0
2016-09-06 15:10:00,80.68,80.69,80.67,80.68,10541.0,63.7914,63.7993,63.7835,63.7914,10541.0
2016-09-06 15:20:00,80.69,80.69,80.67,80.69,15119.0,63.7993,63.7993,63.7835,63.7993,15119.0
2016-09-06 15:30:00,80.68,80.7,80.68,80.7,36155.0,63.7914,63.8073,63.7914,63.8073,36155.0
2016-09-06 15:40:00,80.7,80.71,80.69,80.7,52526.0,63.8073,63.8152,63.7993,63.8073,52526.0
2016-09-06 15:50:00,80.7,80.72,80.7,80.71,57104.0,63.8073,63.8231,63.8073,63.8152,57104.0
2016-09-07 09:30:00,80.69,80.73,80.68,80.7,116854.0,63.7993,63.831,63.7914,63.8073,116854.0
2016-09-07 09:40:00,80.7,80.73,80.68,80.72,10419.0,63.8073,63.831,63.7914,63.8231,10419.0
2016-09-07 09:50:00,80.73,80.73,80.71,80.72,9126.0,63.831,63.831,63.8152,63.8231,9126.0
2016-09-07 10:00:00,80.73,80.73,80.7,80.7,7024.0,63.831,63.831,63.8073,63.8073,7024.0
2016-09-07 10:10:00,80.72,80.73,80.7,80.72,9479.0,63.8231,63.831,63.8073,63.8231,9479.0
2016-09-07 10:20:00,80.71,80.72,80.7,80.7,8261.0,63.8152,63.8231,63.8073,63.8073,8261.0
2016-09-07 10:30:00,80.72,80.72,80.7,80.7,11389.0,63.8231,63.8231,63.8073,63.8073,11389.0
2016-09-07 10:40:00,80.7,80.71,80.7,80.71,14809.0,63.8073,63.8152,63.8073,63.8152,14809.0
2016-09-07 10:50:00,80.71,80.71,80.69,80.69,7697.0,63.8152,63.8152,63.7993,63.7993,7697.0
2016-09-07 11:00:00,80.69,80.7,80.69,80.69,9583.0,63.7993,63.8073,63.7993,63.7993,9583.0
2016-09-07 11:10:00,80.7,80.72,80.69,80.7,32937.0,63.8073,63.8231,63.7993,63.8073,32937.0
2016-09-07 11:20:00,80.7,80.72,80.69,80.7,58818.0,63.8073,63.8231,63.7993,63.8073,58818.0
2016-09-07 11:30:00,80.7,80.72,80.69,80.7,16020.0,63.8073,63.8231,63.7993,63.8073,16020.0
2016-09-07 11:40:00,80.71,80.71,80.7,80.71,9948.0,63.8152,63.8152,63.8073,63.8152,9948.0
2016-09-07 11:50:00,80.72,80.72,80.69,80.71,33618.0,63.8231,63.8231,63.7993,63.8152,33618.0
2016-09-07 12:00:00,80.71,80.72,80.7,80.72,25491.0,63.8152,63.8231,63.8073,63.8231,25491.0
2016-09-07 12:10:00,80.72,80.72,80.7,80.7,41661.0,63.8231,63.8231,63.8073,63.8073,41661.0
2016-09-07 12:20:00,80.7,80.72,80.69,80.71,61287.0,63.8073,63.8231,63.7993,63.8152,61287.0
2016-09-07 12:30:00,80.7,80.71,80.69,80.7,12159.0,63.8073,63.8152,63.7993,63.8073,12159.0
2016-09-07 12:40:00,80.7,80.71,80.7,80.71,10538.0,63.8073,63.8152,63.8073,63.8152,10538.0
2016-09-07 12:50:00,80.71,80.71,80.7,80.71,15856.0,63.8152,63.8152,63.8073,63.8152,15856.0
2016-09-07 13:00:00,80.71,80.72,80.7,80.7,18377.0,63.8152,63.8231,63.8073,63.8073,18377.0
2016-09-07 13:10:00,80.71,80.76,80.7,80.73,59913.0,63.8152,63.8547,63.8073,63.831,59913.0
2016-09-07 13:20:00,80.73,80.75,80.71,80.74,66209.0,63.831,63.8468,63.8152,63.8389,66209.0
2016-09-07 13:30:00,80.73,80.74,80.71,80.72,20845.0,63.831,63.8389,63.8152,63.8231,20845.0
2016-09-07 13:40:00,80.72,80.74,80.72,80.73,11850.0,63.8231,63.8389,63.8231,63.831,11850.0
2016-09-07 13:50:00,80.74,80.74,80.72,80.73,33065.0,63.8389,63.8389,63.8231,63.831,33065.0
2016-09-07 14:00:00,80.73,80.74,80.73,80.73,18710.0,63.831,63.8389,63.831,63.831,18710.0
2016-09-07 14:10:00,80.74,80.74,80.73,80.73,9296.0,63.8389,63.8389,63.831,63.831,9296.0
2016-09-07 14:20:00,80.73,80.74,80.73,80.73,19707.0,63.831,63.8389,63.831,63.831,19707.0
2016-09-07 14:30:00,80.73,80.74,80.73,80.74,15550.0,63.831,63.8389,63.831,63.8389,15550.0
2016-09-07 14:40:00,80.73,80.74,80.73,80.73,18570.0,63.831,63.8389,63.831,63.831,18570.0
2016-09-07 14:50:00,80.73,80.74,80.73,80.73,18852.0,63.831,63.8389,63.831,63.831,18852.0
2016-09-07 15:00:00,80.74,80.74,80.71,80.71,15143.0,63.8389,63.8389,63.8152,63.8152,15143.0
2016-09-07 15:10:00,80.72,80.72,80.71,80.72,20693.0,63.8231,63.8231,63.8152,63.8231,20693.0
2016-09-07 15:20:00,80.72,80.72,80.71,80.71,11883.0,63.8231,63.8231,63.8152,63.8152,11883.0
2016-09-07 15:30:00,80.71,80.72,80.69,80.7,31127.0,63.8152,63.8231,63.7993,63.8073,31127.0
2016-09-07 15:40:00,80.7,80.73,80.69,80.72,28939.0,63.8073,63.831,63.7993,63.8231,28939.0
2016-09-07 15:50:00,80.73,80.73,80.7,80.71,49652.0,63.831,63.831,63.8073,63.8152,49652.0
2016-09-08 09:30:00,80.69,80.73,80.69,80.72,36236.0,63.7993,63.831,63.7993,63.8231,36236.0
2016-09-08 09:40:00,80.71,80.72,80.7,80.7,16008.0,63.8152,63.8231,63.8073,63.8073,16008.0
2016-09-08 09:50:00,80.71,80.72,80.7,80.71,13488.0,63.8152,63.8231,63.8073,63.8152,13488.0
2016-09-08 10:00:00,80.7,80.72,80.68,80.71,16239.0,63.8073,63.8231,63.7914,63.8152,16239.0
2016-09-08 10:10:00,80.71,80.72,80.69,80.7,12031.0,63.8152,63.8231,63.7993,63.8073,12031.0
2016-09-08 10:20:00,80.7,80.73,80.7,80.72,12271.0,63.8073,63.831,63.8073,63.8231,12271.0
2016-09-08 10:30:00,80.71,80.73,80.7,80.72,103429.0,63.8152,63.831,63.8073,63.8231,103429.0
2016-09-08 10:40:00,80.73,80.73,80.71,80.72,11034.0,63.831,63.831,63.8152,63.8231,11034.0
2016-09-08 10:50:00,80.72,80.73,80.71,80.72,36885.0,63.8231,63.831,63.8152,63.8231,36885.0
2016-09-08 11:00:00,80.72,80.72,80.7,80.71,21187.0,63.8231,63.8231,63.8073,63.8152,21187.0
2016-09-08 11:10:00,80.72,80.72,80.69,80.7,27327.0,63.8231,63.8231,63.7993,63.8073,27327.0
2016-09-08 11:20:00,80.7,80.7,80.69,80.7,52712.0,63.8073,63.8073,63.7993,63.8073,52712.0
2016-09-08 11:30:00,80.7,80.7,80.65,80.67,8062.0,63.8073,63.8073,63.7677,63.7835,8062.0
2016-09-08 11:40:00,80.68,80.68,80.66,80.68,10739.0,63.7914,63.7914,63.7756,63.7914,10739.0
2016-09-08 11:50:00,80.68,80.69,80.66,80.67,9486.0,63.7914,63.7993,63.7756,63.7835,9486.0
2016-09-08 12:00:00,80.67,80.68,80.66,80.66,30961.0,63.7835,63.7914,63.7756,63.7756,30961.0
2016-09-08 12:10:00,80.66,80.67,80.65,80.66,8596.0,63.7756,63.7835,63.7677,63.7756,8596.0
2016-09-08 12:20:00,80.66,80.66,80.62,80.65,9066.0,63.7756,63.7756,63.744,63.7677,9066.0
2016-09-08 12:30:00,80.65,80.66,80.64,80.64,12326.0,63.7677,63.7756,63.7598,63.7598,12326.0
2016-09-08 12:40:00,80.65,80.66,80.64,80.65,11314.0,63.7677,63.7756,63.7598,63.7677,11314.0
2016-09-08 12:50:00,80.64,80.66,80.64,80.65,11944.0,63.7598,63.7756,63.7598,63.7677,11944.0
2016-09-08 13:00:00,80.65,80.66,80.64,80.65,10559.0,63.7677,63.7756,63.7598,63.7677,10559.0
2016-09-08 13:10:00,80.65,80.65,80.61,80.62,19349.0,63.7677,63.7677,63.7361,63.744,19349.0
2016-09-08 13:20:00,80.62,80.64,80.61,80.62,28016.0,63.744,63.7598,63.7361,63.744,28016.0
2016-09-08 13:30:00,80.64,80.64,80.62,80.63,5635.0,63.7598,63.7598,63.744,63.7519,5635.0
2016-09-08 13:40:00,80.64,80.64,80.62,80.64,12261.0,63.7598,63.7598,63.744,63.7598,12261.0
2016-09-08 13:50:00,80.64,80.64,80.63,80.63,8182.0,63.7598,63.7598,63.7519,63.7519,8182.0
2016-09-08 14:00:00,80.64,80.64,80.63,80.63,51448.0,63.7598,63.7598,63.7519,63.7519,51448.0
2016-09-08 14:10:00,80.64,80.64,80.61,80.62,18584.0,63.7598,63.7598,63.7361,63.744,18584.0
2016-09-08 14:20:00,80.62,80.62,80.61,80.62,22377.0,63.744,63.744,63.7361,63.744,22377.0
2016-09-08 14:30:00,80.61,80.62,80.61,80.62,13609.0,63.7361,63.744,63.7361,63.744,13609.0
2016-09-08 14:40:00,80.61,80.62,80.61,80.61,10240.0,63.7361,63.744,63.7361,63.7361,10240.0
2016-09-08 14:50:00,80.62,80.62,80.61,80.62,7851.0,63.744,63.744,63.7361,63.744,7851.0
2016-09-08 15:00:00,80.62,80.62,80.61,80.61,7325.0,63.744,63.744,63.7361,63.7361,7325.0
2016-09-08 15:10:00,80.62,80.62,80.61,80.62,19670.0,63.744,63.744,63.7361,63.744,19670.0
2016-09-08 15:20:00,80.61,80.62,80.61,80.62,21091.0,63.7361,63.744,63.7361,63.744,21091.0
2016-09-08 15:30:00,80.62,80.62,80.61,80.62,16877.0,63.744,63.744,63.7361,63.744,16877.0
2016-09-08 15:40:00,80.62,80.62,80.61,80.61,16509.0,63.744,63.744,63.7361,63.7361,16509.0
2016-09-08 15:50:00,80.61,80.62,80.61,80.61,54441.0,63.7361,63.744,63.7361,63.7361,54441.0
2016-09-09 09:30:00,80.6,80.6,80.53,80.55,68130.0,63.7282,63.7282,63.6728,63.6887,68130.0
2016-09-09 09:40:00,80.53,80.55,80.53,80.53,16485.0,63.6728,63.6887,63.6728,63.6728,16485.0
2016-09-09 09:50:00,80.53,80.53,80.51,80.52,14873.0,63.6728,63.6728,63.657,63.6649,14873.0
2016-09-09 10:00:00,80.52,80.53,80.51,80.52,62827.0,63.6649,63.6728,63.657,63.6649,62827.0
2016-09-09 10:10:00,80.52,80.54,80.51,80.53,10442.0,63.6649,63.6807,63.657,63.6728,10442.0
2016-09-09 10:20:00,80.53,80.54,80.51,80.52,13691.0,63.6728,63.6807,63.657,63.6649,13691.0
2016-09-09 10:30:00,80.52,80.53,80.51,80.52,5950.0,63.6649,63.6728,63.657,63.6649,5950.0
2016-09-09 10:40:00,80.52,80.52,80.49,80.5,44478.0,63.6649,63.6649,63.6412,63.6491,44478.0
2016-09-09 10:50:00,80.5,80.5,80.49,80.5,41763.0,63.6491,63.6491,63.6412,63.6491,41763.0
2016-09-09 11:00:00,80.5,80.5,80.49,80.5,43974.0,63.6491,63.6491,63.6412,63.6491,43974.0
2016-09-09 11:10:00,80.5,80.5,80.49,80.49,8430.0,63.6491,63.6491,63.6412,63.6412,8430.0
2016-09-09 11:20:00,80.49,80.5,80.49,80.5,22547.0,63.6412,63.6491,63.6412,63.6491,22547.0
2016-09-09 11:30:00,80.49,80.5,80.49,80.5,23927.0,63.6412,63.6491,63.6412,63.6491,23927.0
2016-09-09 11:40:00,80.49,80.5,80.49,80.49,4756.0,63.6412,63.6491,63.6412,63.6412,4756.0
2016-09-09 11:50:00,80.5,80.5,80.49,80.5,15996.0,63.6491,63.6491,63.6412,63.6491,15996.0
2016-09-09 12:00:00,80.5,80.5,80.49,80.5,10377.0,63.6491,63.6491,63.6412,63.6491,10377.0
2016-09-09 12:10:00,80.5,80.5,80.49,80.5,17667.0,63.6491,63.6491,63.6412,63.6491,17667.0
2016-09-09 12:20:00,80.5,80.5,80.49,80.5,10984.0,63.6491,63.6491,63.6412,63.6491,10984.0
2016-09-09 12:30:00,80.49,80.5,80.49,80.49,13290.0,63.6412,63.6491,63.6412,63.6412,13290.0
2016-09-09 12:40:00,80.49,80.5,80.49,80.5,10603.0,63.6412,63.6491,63.6412,63.6491,10603.0
2016-09-09 12:50:00,80.5,80.5,80.49,80.49,2872.0,63.6491,63.6491,63.6412,63.6412,2872.0
2016-09-09 13:00:00,80.5,80.5,80.49,80.5,4303.0,63.6491,63.6491,63.6412,63.6491,4303.0
2016-09-09 13:10:00,80.49,80.5,80.49,80.5,6769.0,63.6412,63.6491,63.6412,63.6491,6769.0
2016-09-09 13:20:00,80.5,80.5,80.49,80.49,9596.0,63.6491,63.6491,63.6412,63.6412,9596.0
2016-09-09 13:30:00,80.5,80.5,80.49,80.5,6367.0,63.6491,63.6491,63.6412,63.6491,6367.0
2016-09-09 13:40:00,80.5,80.5,80.49,80.5,31117.0,63.6491,63.6491,63.6412,63.6491,31117.0
2016-09-09 13:50:00,80.5,80.5,80.49,80.5,7705.0,63.6491,63.6491,63.6412,63.6491,7705.0
2016-09-09 14:00:00,80.5,80.5,80.49,80.49,12042.0,63.6491,63.6491,63.6412,63.6412,12042.0
2016-09-09 14:10:00,80.5,80.5,80.49,80.49,22259.0,63.6491,63.6491,63.6412,63.6412,22259.0
2016-09-09 14:20:00,80.49,80.5,80.49,80.5,17674.0,63.6412,63.6491,63.6412,63.6491,17674.0
2016-09-09 14:30:00,80.5,80.5,80.49,80.49,29077.0,63.6491,63.6491,63.6412,63.6412,29077.0
2016-09-09 14:40:00,80.5,80.5,80.49,80.49,6736.0,63.6491,63.6491,63.6412,63.6412,6736.0
2016-09-09 14:50:00,80.5,80.51,80.49,80.5,35185.0,63.6491,63.657,63.6412,63.6491,35185.0
2016-09-09 15:00:00,80.51,80.51,80.5,80.51,8769.0,63.657,63.657,63.6491,63.657,8769.0
2016-09-09 15:10:00,80.51,80.51,80.5,80.51,19589.0,63.657,63.657,63.6491,63.657,19589.0
2016-09-09 15:20:00,80.51,80.51,80.5,80.5,8119.0,63.657,63.657,63.6491,63.6491,8119.0
2016-09-09 15:30:00,80.5,80.51,80.5,80.51,11243.0,63.6491,63.657,63.6491,63.657,11243.0
2016-09-09 15:40:00,80.51,80.52,80.5,80.52,35263.0,63.657,63.6649,63.6491,63.6649,35263.0
2016-09-09 15:50:00,80.52,80.52,80.5,80.51,52115.0,63.6649,63.6649,63.6491,63.657,52115.0
2016-09-12 09:30:00,80.45,80.48,80.45,80.47,46682.0,63.6096,63.6333,63.6096,63.6254,46682.0
2016-09-12 09:40:00,80.47,80.49,80.46,80.49,17704.0,63.6254,63.6412,63.6175,63.6412,17704.0
2016-09-12 09:50:00,80.48,80.5,80.48,80.49,18730.0,63.6333,63.6491,63.6333,63.6412,18730.0
2016-09-12 10:00:00,80.5,80.52,80.49,80.5,31016.0,63.6491,63.6649,63.6412,63.6491,31016.0
2016-09-12 10:10:00,80.5,80.5,80.49,80.5,6894.0,63.6491,63.6491,63.6412,63.6491,6894.0
2016-09-12 10:20:00,80.5,80.5,80.47,80.48,9967.0,63.6491,63.6491,63.6254,63.6333,9967.0
2016-09-12 10:30:00,80.48,80.49,80.48,80.49,16847.0,63.6333,63.6412,63.6333,63.6412,16847.0
2016-09-12 10:40:00,80.48,80.49,80.48,80.48,6063.0,63.6333,63.6412,63.6333,63.6333,6063.0
2016-09-12 10:50:00,80.49,80.49,80.48,80.49,11447.0,63.6412,63.6412,63.6333,63.6412,11447.0
2016-09-12 11:00:00,80.48,80.49,80.47,80.47,11123.0,63.6333,63.6412,63.6254,63.6254,11123.0
2016-09-12 11:10:00,80.48,80.48,80.47,80.47,36262.0,63.6333,63.6333,63.6254,63.6254,36262.0
2016-09-12 11:20:00,80.48,80.48,80.47,80.47,16318.0,63.6333,63.6333,63.6254,63.6254,16318.0
2016-09-12 11:30:00,80.47,80.47,80.46,80.47,10608.0,63.6254,63.6254,63.6175,63.6254,10608.0
2016-09-12 11:40:00,80.47,80.47,80.46,80.46,6123.0,63.6254,63.6254,63.6175,63.6175,6123.0
2016-09-12 11:50:00,80.46,80.47,80.46,80.46,23223.0,63.6175,63.6254,63.6175,63.6175,23223.0
2016-09-12 12:00:00,80.47,80.48,80.46,80.48,14792.0,63.6254,63.6333,63.6175,63.6333,14792.0
2016-09-12 12:10:00,80.48,80.48,80.47,80.48,10341.0,63.6333,63.6333,63.6254,63.6333,10341.0
2016-09-12 12:20:00,80.47,80.48,80.47,80.47,5513.0,63.6254,63.6333,63.6254,63.6254,5513.0
2016-09-12 12:30:00,80.48,80.48,80.47,80.47,9452.0,63.6333,63.6333,63.6254,63.6254,9452.0
2016-09-12 12:40:00,80.47,80.48,80.46,80.46,16552.0,63.6254,63.6333,63.6175,63.6175,16552.0
2016-09-12 12:50:00,80.46,80.47,80.46,80.47,16011.0,63.6175,63.6254,63.6175,63.6254,16011.0
2016-09-12 13:00:00,80.46,80.47,80.46,80.47,11196.0,63.6175,63.6254,63.6175,63.6254,11196.0
2016-09-12 13:10:00,80.47,80.51,80.46,80.51,25395.0,63.6254,63.657,63.6175,63.657,25395.0
2016-09-12 13:20:00,80.51,80.51,80.48,80.49,16417.0,63.657,63.657,63.6333,63.6412,16417.0
2016-09-12 13:30:00,80.48,80.49,80.47,80.49,16385.0,63.6333,63.6412,63.6254,63.6412,16385.0
2016-09-12 13:40:00,80.49,80.49,80.47,80.48,17429.0,63.6412,63.6412,63.6254,63.6333,17429.0
2016-09-12 13:50:00,80.49,80.49,80.47,80.49,6857.0,63.6412,63.6412,63.6254,63.6412,6857.0
2016-09-12 14:00:00,80.49,80.49,80.48,80.49,20314.0,63.6412,63.6412,63.6333,63.6412,20314.0
2016-09-12 14:10:00,80.48,80.51,80.48,80.5,13625.0,63.6333,63.657,63.6333,63.6491,13625.0
2016-09-12 14:20:00,80.51,80.51,80.5,80.5,4719.0,63.657,63.657,63.6491,63.6491,4719.0
2016-09-12 14:30:00,80.5,80.51,80.49,80.5,42535.0,63.6491,63.657,63.6412,63.6491,42535.0
2016-09-12 14:40:00,80.5,80.52,80.49,80.51,15688.0,63.6491,63.6649,63.6412,63.657,15688.0
2016-09-12 14:50:00,80.52,80.52,80.5,80.5,10645.0,63.6649,63.6649,63.6491,63.6491,10645.0
2016-09-12 15:00:00,80.51,80.51,80.5,80.51,9046.0,63.657,63.657,63.6491,63.657,9046.0
2016-09-12 15:10:00,80.5,80.52,80.5,80.5,11457.0,63.6491,63.6649,63.6491,63.6491,11457.0
2016-09-12 15:20:00,80.51,80.53,80.5,80.52,28241.0,63.657,63.6728,63.6491,63.6649,28241.0
2016-09-12 15:30:00,80.53,80.53,80.52,80.53,4041.0,63.6728,63.6728,63.6649,63.6728,4041.0
2016-09-12 15:40:00,80.53,80.54,80.52,80.53,56498.0,63.6728,63.6807,63.6649,63.6728,56498.0
2016-09-12 15:50:00,80.53,80.54,80.51,80.54,78113.0,63.6728,63.6807,63.657,63.6807,78113.0
2016-09-13 09:30:00,80.56,80.56,80.48,80.53,39363.0,63.6966,63.6966,63.6333,63.6728,39363.0
2016-09-13 09:40:00,80.54,80.56,80.52,80.54,10411.0,63.6807,63.6966,63.6649,63.6807,10411.0
2016-09-13 09:50:00,80.55,80.56,80.49,80.5,53897.0,63.6887,63.6966,63.6412,63.6491,53897.0
2016-09-13 10:00:00,80.5,80.5,80.49,80.5,21329.0,63.6491,63.6491,63.6412,63.6491,21329.0
2016-09-13 10:10:00,80.5,80.51,80.49,80.49,11261.0,63.6491,63.657,63.6412,63.6412,11261.0
2016-09-13 10:20:00,80.5,80.5,80.49,80.5,6565.0,63.6491,63.6491,63.6412,63.6491,6565.0
2016-09-13 10:30:00,80.5,80.5,80.49,80.49,4128.0,63.6491,63.6491,63.6412,63.6412,4128.0
2016-09-13 10:40:00,80.49,80.5,80.49,80.5,6921.0,63.6412,63.6491,63.6412,63.6491,6921.0
2016-09-13 10:50:00,80.49,80.5,80.49,80.5,15551.0,63.6412,63.6491,63.6412,63.6491,15551.0
2016-09-13 11:00:00,80.5,80.5,80.48,80.48,17278.0,63.6491,63.6491,63.6333,63.6333,17278.0
2016-09-13 11:10:00,80.48,80.49,80.48,80.49,7541.0,63.6333,63.6412,63.6333,63.6412,7541.0
2016-09-13 11:20:00,80.48,80.49,80.48,80.49,26781.0,63.6333,63.6412,63.6333,63.6412,26781.0
2016-09-13 11:30:00,80.49,80.49,80.47,80.47,16058.0,63.6412,63.6412,63.6254,63.6254,16058.0
2016-09-13 11:40:00,80.47,80.48,80.47,80.48,4074.0,63.6254,63.6333,63.6254,63.6333,4074.0
2016-09-13 11:50:00,80.47,80.48,80.47,80.48,15908.0,63.6254,63.6333,63.6254,63.6333,15908.0
2016-09-13 12:00:00,80.47,80.48,80.47,80.48,6462.0,63.6254,63.6333,63.6254,63.6333,6462.0
2016-09-13 12:10:00,80.47,80.47,80.46,80.47,4231.0,63.6254,63.6254,63.6175,63.6254,4231.0
2016-09-13 12:20:00,80.46,80.47,80.44,80.44,18755.0,63.6175,63.6254,63.6017,63.6017,18755.0
2016-09-13 12:30:00,80.44,80.44,80.41,80.42,54558.0,63.6017,63.6017,63.578,63.5859,54558.0
2016-09-13 12:40:00,80.42,80.43,80.42,80.42,9201.0,63.5859,63.5938,63.5859,63.5859,9201.0
2016-09-13 12:50:00,80.42,80.44,80.41,80.43,7118.0,63.5859,63.6017,63.578,63.5938,7118.0
2016-09-13 13:00:00,80.42,80.44,80.41,80.42,108424.0,63.5859,63.6017,63.578,63.5859,108424.0
2016-09-13 13:10:00,80.41,80.43,80.41,80.43,30192.0,63.578,63.5938,63.578,63.5938,30192.0
2016-09-13 13:20:00,80.43,80.44,80.42,80.44,8866.0,63.5938,63.6017,63.5859,63.6017,8866.0
2016-09-13 13:30:00,80.44,80.44,80.43,80.44,3632.0,63.6017,63.6017,63.5938,63.6017,3632.0
2016-09-13 13:40:00,80.44,80.46,80.43,80.45,29738.0,63.6017,63.6175,63.5938,63.6096,29738.0
2016-09-13 13:50:00,80.45,80.46,80.44,80.45,39159.0,63.6096,63.6175,63.6017,63.6096,39159.0
2016-09-13 14:00:00,80.45,80.45,80.42,80.44,48407.0,63.6096,63.6096,63.5859,63.6017,48407.0
2016-09-13 14:10:00,80.43,80.44,80.42,80.44,24082.0,63.5938,63.6017,63.5859,63.6017,24082.0
2016-09-13 14:20:00,80.44,80.44,80.42,80.42,69203.0,63.6017,63.6017,63.5859,63.5859,69203.0
2016-09-13 14:30:00,80.42,80.45,80.42,80.44,130720.0,63.5859,63.6096,63.5859,63.6017,130720.0
2016-09-13 14:40:00,80.44,80.45,80.43,80.43,43979.0,63.6017,63.6096,63.5938,63.5938,43979.0
2016-09-13 14:50:00,80.43,80.45,80.42,80.45,23744.0,63.5938,63.6096,63.5859,63.6096,23744.0
2016-09-13 15:00:00,80.44,80.45,80.44,80.44,18809.0,63.6017,63.6096,63.6017,63.6017,18809.0
2016-09-13 15:10:00,80.45,80.45,80.44,80.45,16780.0,63.6096,63.6096,63.6017,63.6096,16780.0
2016-09-13 15:20:00,80.45,80.46,80.44,80.46,28261.0,63.6096,63.6175,63.6017,63.6175,28261.0
2016-09-13 15:30:00,80.45,80.46,80.45,80.46,30407.0,63.6096,63.6175,63.6096,63.6175,30407.0
2016-09-13 15:40:00,80.46,80.48,80.45,80.48,52542.0,63.6175,63.6333,63.6096,63.6333,52542.0
2016-09-13 15:50:00,80.47,80.49,80.44,80.47,260805.0,63.6254,63.6412,63.6017,63.6254,260805.0
2016-09-14 09:30:00,80.47,80.47,80.43,80.46,38358.0,63.6254,63.6254,63.5938,63.6175,38358.0
2016-09-14 09:40:00,80.46,80.49,80.45,80.47,29844.0,63.6175,63.6412,63.6096,63.6254,29844.0
2016-09-14 09:50:00,80.48,80.49,80.47,80.48,33987.0,63.6333,63.6412,63.6254,63.6333,33987.0
2016-09-14 10:00:00,80.48,80.5,80.47,80.5,56636.0,63.6333,63.6491,63.6254,63.6491,56636.0
2016-09-14 10:10:00,80.5,80.53,80.5,80.52,49667.0,63.6491,63.6728,63.6491,63.6649,49667.0
2016-09-14 10:20:00,80.52,80.53,80.51,80.53,62067.0,63.6649,63.6728,63.657,63.6728,62067.0
2016-09-14 10:30:00,80.52,80.53,80.51,80.53,754707.0,63.6649,63.6728,63.657,63.6728,754707.0
2016-09-14 10:40:00,80.53,80.53,80.52,80.53,11043.0,63.6728,63.6728,63.6649,63.6728,11043.0
2016-09-14 10:50:00,80.52,80.53,80.51,80.52,9478.0,63.6649,63.6728,63.657,63.6649,9478.0
2016-09-14 11:00:00,80.52,80.52,80.51,80.51,11516.0,63.6649,63.6649,63.657,63.657,11516.0
2016-09-14 11:10:00,80.52,80.52,80.51,80.52,14373.0,63.6649,63.6649,63.657,63.6649,14373.0
2016-09-14 11:20:00,80.52,80.54,80.52,80.54,26297.0,63.6649,63.6807,63.6649,63.6807,26297.0
2016-09-14 11:30:00,80.54,80.55,80.53,80.54,23538.0,63.6807,63.6887,63.6728,63.6807,23538.0
2016-09-14 11:40:00,80.54,80.55,80.53,80.55,25039.0,63.6807,63.6887,63.6728,63.6887,25039.0
2016-09-14 11:50:00,80.55,80.56,80.54,80.56,10695.0,63.6887,63.6966,63.6807,63.6966,10695.0
2016-09-14 12:00:00,80.56,80.57,80.54,80.54,19814.0,63.6966,63.7045,63.6807,63.6807,19814.0
2016-09-14 12:10:00,80.55,80.56,80.54,80.56,17907.0,63.6887,63.6966,63.6807,63.6966,17907.0
2016-09-14 12:20:00,80.56,80.58,80.53,80.56,118484.0,63.6966,63.7124,63.6728,63.6966,118484.0
2016-09-14 12:30:00,80.56,80.56,80.55,80.56,11509.0,63.6966,63.6966,63.6887,63.6966,11509.0
2016-09-14 12:40:00,80.56,80.56,80.55,80.56,13805.0,63.6966,63.6966,63.6887,63.6966,13805.0
2016-09-14 12:50:00,80.56,80.57,80.55,80.56,49788.0,63.6966,63.7045,63.6887,63.6966,49788.0
2016-09-14 13:00:00,80.56,80.57,80.55,80.56,8159.0,63.6966,63.7045,63.6887,63.6966,8159.0
2016-09-14 13:10:00,80.56,80.57,80.55,80.56,11697.0,63.6966,63.7045,63.6887,63.6966,11697.0
2016-09-14 13:20:00,80.56,80.57,80.56,80.56,49112.0,63.6966,63.7045,63.6966,63.6966,49112.0
2016-09-14 13:30:00,80.57,80.58,80.56,80.57,23278.0,63.7045,63.7124,63.6966,63.7045,23278.0
2016-09-14 13:40:00,80.57,80.57,80.55,80.56,13411.0,63.7045,63.7045,63.6887,63.6966,13411.0
2016-09-14 13:50:00,80.56,80.57,80.55,80.55,12759.0,63.6966,63.7045,63.6887,63.6887,12759.0
2016-09-14 14:00:00,80.56,80.56,80.55,80.56,21435.0,63.6966,63.6966,63.6887,63.6966,21435.0
2016-09-14 14:10:00,80.56,80.59,80.55,80.55,111466.0,63.6966,63.7203,63.6887,63.6887,111466.0
2016-09-14 14:20:00,80.56,80.59,80.54,80.56,106752.0,63.6966,63.7203,63.6807,63.6966,106752.0
2016-09-14 14:30:00,80.56,80.58,80.54,80.57,149451.0,63.6966,63.7124,63.6807,63.7045,149451.0
2016-09-14 14:40:00,80.57,80.58,80.56,80.58,27016.0,63.7045,63.7124,63.6966,63.7124,27016.0
2016-09-14 14:50:00,80.58,80.58,80.55,80.57,33827.0,63.7124,63.7124,63.6887,63.7045,33827.0
2016-09-14 15:00:00,80.57,80.58,80.56,80.57,41481.0,63.7045,63.7124,63.6966,63.7045,41481.0
2016-09-14 15:10:00,80.56,80.58,80.56,80.57,48005.0,63.6966,63.7124,63.6966,63.7045,48005.0
2016-09-14 15:20:00,80.57,80.57,80.54,80.55,25249.0,63.7045,63.7045,63.6807,63.6887,25249.0
2016-09-14 15:30:00,80.56,80.56,80.55,80.56,57584.0,63.6966,63.6966,63.6887,63.6966,57584.0
2016-09-14 15:40:00,80.56,80.57,80.55,80.57,56781.0,63.6966,63.7045,63.6887,63.7045,56781.0
2016-09-14 15:50:00,80.57,80.57,80.54,80.54,120017.0,63.7045,63.7045,63.6807,63.6807,120017.0
2016-09-15 09:30:00,80.59,80.59,80.46,80.53,29397.0,63.7203,63.7203,63.6175,63.6728,29397.0
2016-09-15 09:40:00,80.51,80.56,80.5,80.54,61486.0,63.657,63.6966,63.6491,63.6807,61486.0
2016-09-15 09:50:00,80.52,80.56,80.51,80.54,40878.0,63.6649,63.6966,63.657,63.6807,40878.0
2016-09-15 10:00:00,80.54,80.56,80.51,80.51,176506.0,63.6807,63.6966,63.657,63.657,176506.0
2016-09-15 10:10:00,80.53,80.55,80.52,80.53,19137.0,63.6728,63.6887,63.6649,63.6728,19137.0
2016-09-15 10:20:00,80.52,80.54,80.52,80.53,19391.0,63.6649,63.6807,63.6649,63.6728,19391.0
2016-09-15 10:30:00,80.54,80.57,80.52,80.54,184670.0,63.6807,63.7045,63.6649,63.6807,184670.0
2016-09-15 10:40:00,80.54,80.56,80.52,80.56,23913.0,63.6807,63.6966,63.6649,63.6966,23913.0
2016-09-15 10:50:00,80.56,80.56,80.55,80.55,10116.0,63.6966,63.6966,63.6887,63.6887,10116.0
2016-09-15 11:00:00,80.56,80.57,80.53,80.57,32500.0,63.6966,63.7045,63.6728,63.7045,32500.0
2016-09-15 11:10:00,80.57,80.57,80.53,80.55,28418.0,63.7045,63.7045,63.6728,63.6887,28418.0
2016-09-15 11:20:00,80.55,80.57,80.55,80.55,10698.0,63.6887,63.7045,63.6887,63.6887,10698.0
2016-09-15 11:30:00,80.56,80.58,80.55,80.58,18986.0,63.6966,63.7124,63.6887,63.7124,18986.0
2016-09-15 11:40:00,80.57,80.59,80.56,80.58,24480.0,63.7045,63.7203,63.6966,63.7124,24480.0
2016-09-15 11:50:00,80.58,80.6,80.57,80.59,8610.0,63.7124,63.7282,63.7045,63.7203,8610.0
2016-09-15 12:00:00,80.59,80.59,80.58,80.58,13282.0,63.7203,63.7203,63.7124,63.7124,13282.0
2016-09-15 12:10:00,80.59,80.59,80.56,80.56,25155.0,63.7203,63.7203,63.6966,63.6966,25155.0
2016-09-15 12:20:00,80.56,80.58,80.55,80.56,17958.0,63.6966,63.7124,63.6887,63.6966,17958.0
2016-09-15 12:30:00,80.57,80.58,80.55,80.56,59509.0,63.7045,63.7124,63.6887,63.6966,59509.0
2016-09-15 12:40:00,80.56,80.58,80.54,80.56,83280.0,63.6966,63.7124,63.6807,63.6966,83280.0
2016-09-15 12:50:00,80.57,80.57,80.54,80.57,20219.0,63.7045,63.7045,63.6807,63.7045,20219.0
2016-09-15 13:00:00,80.57,80.57,80.55,80.56,5126.0,63.7045,63.7045,63.6887,63.6966,5126.0
2016-09-15 13:10:00,80.56,80.57,80.55,80.56,10048.0,63.6966,63.7045,63.6887,63.6966,10048.0
2016-09-15 13:20:00,80.56,80.57,80.56,80.56,5695.0,63.6966,63.7045,63.6966,63.6966,5695.0
2016-09-15 13:30:00,80.56,80.57,80.56,80.56,2362.0,63.6966,63.7045,63.6966,63.6966,2362.0
2016-09-15 13:40:00,80.56,80.58,80.56,80.58,7673.0,63.6966,63.7124,63.6966,63.7124,7673.0
2016-09-15 13:50:00,80.58,80.58,80.57,80.58,6930.0,63.7124,63.7124,63.7045,63.7124,6930.0
2016-09-15 14:00:00,80.57,80.58,80.57,80.57,11689.0,63.7045,63.7124,63.7045,63.7045,11689.0
2016-09-15 14:10:00,80.58,80.59,80.57,80.59,43448.0,63.7124,63.7203,63.7045,63.7203,43448.0
2016-09-15 14:20:00,80.59,80.61,80.58,80.59,72318.0,63.7203,63.7361,63.7124,63.7203,72318.0
2016-09-15 14:30:00,80.59,80.59,80.57,80.57,19442.0,63.7203,63.7203,63.7045,63.7045,19442.0
2016-09-15 14:40:00,80.59,80.59,80.57,80.57,69728.0,63.7203,63.7203,63.7045,63.7045,69728.0
2016-09-15 14:50:00,80.58,80.59,80.57,80.58,67156.0,63.7124,63.7203,63.7045,63.7124,67156.0
2016-09-15 15:00:00,80.58,80.59,80.57,80.58,17784.0,63.7124,63.7203,63.7045,63.7124,17784.0
2016-09-15 15:10:00,80.58,80.59,80.56,80.56,111197.0,63.7124,63.7203,63.6966,63.6966,111197.0
2016-09-15 15:20:00,80.56,80.57,80.56,80.57,37473.0,63.6966,63.7045,63.6966,63.7045,37473.0
2016-09-15 15:30:00,80.56,80.57,80.56,80.57,15887.0,63.6966,63.7045,63.6966,63.7045,15887.0
2016-09-15 15:40:00,80.57,80.59,80.56,80.57,31178.0,63.7045,63.7203,63.6966,63.7045,31178.0
2016-09-15 15:50:00,80.57,80.58,80.56,80.56,28720.0,63.7045,63.7124,63.6966,63.6966,28720.0
2016-09-16 09:30:00,80.56,80.6,80.55,80.55,39886.0,63.6966,63.7282,63.6887,63.6887,39886.0
2016-09-16 09:40:00,80.57,80.58,80.55,80.56,12836.0,63.7045,63.7124,63.6887,63.6966,12836.0
2016-09-16 09:50:00,80.56,80.57,80.53,80.53,8746.0,63.6966,63.7045,63.6728,63.6728,8746.0
2016-09-16 10:00:00,80.53,80.55,80.53,80.53,13557.0,63.6728,63.6887,63.6728,63.6728,13557.0
2016-09-16 10:10:00,80.54,80.55,80.53,80.55,14933.0,63.6807,63.6887,63.6728,63.6887,14933.0
2016-09-16 10:20:00,80.55,80.55,80.53,80.53,30127.0,63.6887,63.6887,63.6728,63.6728,30127.0
2016-09-16 10:30:00,80.54,80.54,80.52,80.53,31366.0,63.6807,63.6807,63.6649,63.6728,31366.0
2016-09-16 10:40:00,80.52,80.53,80.51,80.52,10231.0,63.6649,63.6728,63.657,63.6649,10231.0
2016-09-16 10:50:00,80.52,80.53,80.51,80.52,6152.0,63.6649,63.6728,63.657,63.6649,6152.0
2016-09-16 11:00:00,80.53,80.54,80.52,80.52,14762.0,63.6728,63.6807,63.6649,63.6649,14762.0
2016-09-16 11:10:00,80.52,80.54,80.52,80.52,6453.0,63.6649,63.6807,63.6649,63.6649,6453.0
2016-09-16 11:20:00,80.53,80.53,80.51,80.51,14771.0,63.6728,63.6728,63.657,63.657,14771.0
2016-09-16 11:30:00,80.52,80.53,80.51,80.52,6156.0,63.6649,63.6728,63.657,63.6649,6156.0
2016-09-16 11:40:00,80.51,80.52,80.51,80.52,5256.0,63.657,63.6649,63.657,63.6649,5256.0
2016-09-16 11:50:00,80.52,80.52,80.51,80.51,5899.0,63.6649,63.6649,63.657,63.657,5899.0
2016-09-16 12:00:00,80.51,80.52,80.51,80.51,3524.0,63.657,63.6649,63.657,63.657,3524.0
2016-09-16 12:10:00,80.51,80.52,80.51,80.52,4465.0,63.657,63.6649,63.657,63.6649,4465.0
2016-09-16 12:20:00,80.52,80.53,80.51,80.53,18216.0,63.6649,63.6728,63.657,63.6728,18216.0
2016-09-16 12:30:00,80.52,80.53,80.51,80.51,5410.0,63.6649,63.6728,63.657,63.657,5410.0
2016-09-16 12:40:00,80.52,80.52,80.51,80.52,15544.0,63.6649,63.6649,63.657,63.6649,15544.0
2016-09-16 12:50:00,80.52,80.53,80.51,80.52,15841.0,63.6649,63.6728,63.657,63.6649,15841.0
2016-09-16 13:00:00,80.52,80.52,80.51,80.51,8357.0,63.6649,63.6649,63.657,63.657,8357.0
2016-09-16 13:10:00,80.52,80.53,80.51,80.52,14588.0,63.6649,63.6728,63.657,63.6649,14588.0
2016-09-16 13:20:00,80.52,80.52,80.51,80.51,7503.0,63.6649,63.6649,63.657,63.657,7503.0
2016-09-16 13:30:00,80.51,80.52,80.51,80.52,18697.0,63.657,63.6649,63.657,63.6649,18697.0
2016-09-16 13:40:00,80.52,80.52,80.51,80.51,16266.0,63.6649,63.6649,63.657,63.657,16266.0
2016-09-16 13:50:00,80.52,80.52,80.51,80.51,9529.0,63.6649,63.6649,63.657,63.657,9529.0
2016-09-16 14:00:00,80.52,80.52,80.5,80.51,31804.0,63.6649,63.6649,63.6491,63.657,31804.0
2016-09-16 14:10:00,80.51,80.51,80.5,80.5,15204.0,63.657,63.657,63.6491,63.6491,15204.0
2016-09-16 14:20:00,80.51,80.51,80.5,80.51,6050.0,63.657,63.657,63.6491,63.657,6050.0
2016-09-16 14:30:00,80.51,80.51,80.5,80.51,27950.0,63.657,63.657,63.6491,63.657,27950.0
2016-09-16 14:40:00,80.51,80.51,80.5,80.51,14639.0,63.657,63.657,63.6491,63.657,14639.0
2016-09-16 14:50:00,80.5,80.51,80.49,80.49,17839.0,63.6491,63.657,63.6412,63.6412,17839.0
2016-09-16 15:00:00,80.49,80.5,80.49,80.49,8854.0,63.6412,63.6491,63.6412,63.6412,8854.0
2016-09-16 15:10:00,80.49,80.5,80.49,80.49,6614.0,63.6412,63.6491,63.6412,63.6412,6614.0
2016-09-16 15:20:00,80.5,80.5,80.49,80.5,22930.0,63.6491,63.6491,63.6412,63.6491,22930.0
2016-09-16 15:30:00,80.5,80.52,80.48,80.5,234754.0,63.6491,63.6649,63.6333,63.6491,234754.0
2016-09-16 15:40:00,80.51,80.52,80.5,80.52,16282.0,63.657,63.6649,63.6491,63.6649,16282.0
2016-09-16 15:50:00,80.52,80.52,80.49,80.49,38538.0,63.6649,63.6649,63.6412,63.6412,38538.0
2016-09-19 09:30:00,80.56,80.59,80.54,80.55,44285.0,63.6966,63.7203,63.6807,63.6887,44285.0
2016-09-19 09:40:00,80.55,80.56,80.54,80.54,22385.0,63.6887,63.6966,63.6807,63.6807,22385.0
2016-09-19 09:50:00,80.55,80.55,80.51,80.52,10362.0,63.6887,63.6887,63.657,63.6649,10362.0
2016-09-19 10:00:00,80.53,80.54,80.52,80.54,12000.0,63.6728,63.6807,63.6649,63.6807,12000.0
2016-09-19 10:10:00,80.54,80.55,80.53,80.54,12666.0,63.6807,63.6887,63.6728,63.6807,12666.0
2016-09-19 10:20:00,80.54,80.55,80.52,80.53,7012.0,63.6807,63.6887,63.6649,63.6728,7012.0
2016-09-19 10:30:00,80.52,80.55,80.52,80.54,43092.0,63.6649,63.6887,63.6649,63.6807,43092.0
2016-09-19 10:40:00,80.54,80.55,80.53,80.54,33260.0,63.6807,63.6887,63.6728,63.6807,33260.0
2016-09-19 10:50:00,80.54,80.55,80.53,80.54,53839.0,63.6807,63.6887,63.6728,63.6807,53839.0
2016-09-19 11:00:00,80.53,80.55,80.53,80.55,14056.0,63.6728,63.6887,63.6728,63.6887,14056.0
2016-09-19 11:10:00,80.55,80.55,80.54,80.54,8460.0,63.6887,63.6887,63.6807,63.6807,8460.0
2016-09-19 11:20:00,80.55,80.56,80.54,80.54,11371.0,63.6887,63.6966,63.6807,63.6807,11371.0
2016-09-19 11:30:00,80.56,80.56,80.54,80.54,19217.0,63.6966,63.6966,63.6807,63.6807,19217.0
2016-09-19 11:40:00,80.54,80.55,80.54,80.55,3180.0,63.6807,63.6887,63.6807,63.6887,3180.0
2016-09-19 11:50:00,80.54,80.55,80.53,80.54,25877.0,63.6807,63.6887,63.6728,63.6807,25877.0
2016-09-19 12:00:00,80.54,80.54,80.53,80.54,8269.0,63.6807,63.6807,63.6728,63.6807,8269.0
2016-09-19 12:10:00,80.54,80.55,80.54,80.55,3540.0,63.6807,63.6887,63.6807,63.6887,3540.0
2016-09-19 12:20:00,80.55,80.55,80.54,80.55,34706.0,63.6887,63.6887,63.6807,63.6887,34706.0
2016-09-19 12:30:00,80.55,80.55,80.54,80.54,18613.0,63.6887,63.6887,63.6807,63.6807,18613.0
2016-09-19 12:40:00,80.55,80.55,80.54,80.55,10624.0,63.6887,63.6887,63.6807,63.6887,10624.0
2016-09-19 12:50:00,80.55,80.55,80.54,80.54,16370.0,63.6887,63.6887,63.6807,63.6807,16370.0
2016-09-19 13:00:00,80.55,80.56,80.54,80.54,7973.0,63.6887,63.6966,63.6807,63.6807,7973.0
2016-09-19 13:10:00,80.55,80.56,80.54,80.55,13633.0,63.6887,63.6966,63.6807,63.6887,13633.0
2016-09-19 13:20:00,80.55,80.56,80.54,80.55,9210.0,63.6887,63.6966,63.6807,63.6887,9210.0
2016-09-19 13:30:00,80.55,80.56,80.54,80.54,9231.0,63.6887,63.6966,63.6807,63.6807,9231.0
2016-09-19 13:40:00,80.55,80.55,80.54,80.55,21798.0,63.6887,63.6887,63.6807,63.6887,21798.0
2016-09-19 13:50:00,80.55,80.55,80.54,80.55,3013.0,63.6887,63.6887,63.6807,63.6887,3013.0
2016-09-19 14:00:00,80.55,80.55,80.54,80.54,7188.0,63.6887,63.6887,63.6807,63.6807,7188.0
2016-09-19 14:10:00,80.54,80.55,80.54,80.55,16973.0,63.6807,63.6887,63.6807,63.6887,16973.0
2016-09-19 14:20:00,80.54,80.55,80.54,80.55,8040.0,63.6807,63.6887,63.6807,63.6887,8040.0
2016-09-19 14:30:00,80.55,80.55,80.54,80.54,59289.0,63.6887,63.6887,63.6807,63.6807,59289.0
2016-09-19 14:40:00,80.55,80.55,80.54,80.54,31919.0,63.6887,63.6887,63.6807,63.6807,31919.0
2016-09-19 14:50:00,80.55,80.55,80.53,80.54,15120.0,63.6887,63.6887,63.6728,63.6807,15120.0
2016-09-19 15:00:00,80.54,80.54,80.53,80.54,13578.0,63.6807,63.6807,63.6728,63.6807,13578.0
2016-09-19 15:10:00,80.54,80.54,80.52,80.53,13780.0,63.6807,63.6807,63.6649,63.6728,13780.0
2016-09-19 15:20:00,80.53,80.53,80.52,80.53,9936.0,63.6728,63.6728,63.6649,63.6728,9936.0
2016-09-19 15:30:00,80.53,80.53,80.52,80.53,11550.0,63.6728,63.6728,63.6649,63.6728,11550.0
2016-09-19 15:40:00,80.53,80.53,80.51,80.52,165603.0,63.6728,63.6728,63.657,63.6649,165603.0
2016-09-19 15:50:00,80.52,80.52,80.5,80.5,20844.0,63.6649,63.6649,63.6491,63.6491,20844.0
2016-09-20 09:30:00,80.54,80.58,80.52,80.56,41136.0,63.6807,63.7124,63.6649,63.6966,41136.0
2016-09-20 09:40:00,80.56,80.56,80.51,80.55,17019.0,63.6966,63.6966,63.657,63.6887,17019.0
2016-09-20 09:50:00,80.55,80.56,80.54,80.55,6901.0,63.6887,63.6966,63.6807,63.6887,6901.0
2016-09-20 10:00:00,80.55,80.56,80.55,80.55,51685.0,63.6887,63.6966,63.6887,63.6887,51685.0
2016-09-20 10:10:00,80.55,80.56,80.55,80.56,18636.0,63.6887,63.6966,63.6887,63.6966,18636.0
2016-09-20 10:20:00,80.56,80.56,80.55,80.56,4273.0,63.6966,63.6966,63.6887,63.6966,4273.0
2016-09-20 10:30:00,80.56,80.56,80.55,80.56,5526.0,63.6966,63.6966,63.6887,63.6966,5526.0
2016-09-20 10:40:00,80.55,80.56,80.55,80.55,10387.0,63.6887,63.6966,63.6887,63.6887,10387.0
2016-09-20 10:50:00,80.55,80.56,80.54,80.55,24698.0,63.6887,63.6966,63.6807,63.6887,24698.0
2016-09-20 11:00:00,80.55,80.55,80.54,80.55,33353.0,63.6887,63.6887,63.6807,63.6887,33353.0
2016-09-20 11:10:00,80.54,80.55,80.54,80.55,14714.0,63.6807,63.6887,63.6807,63.6887,14714.0
2016-09-20 11:20:00,80.54,80.55,80.53,80.54,35075.0,63.6807,63.6887,63.6728,63.6807,35075.0
2016-09-20 11:30:00,80.54,80.54,80.53,80.54,10235.0,63.6807,63.6807,63.6728,63.6807,10235.0
2016-09-20 11:40:00,80.54,80.54,80.53,80.53,7510.0,63.6807,63.6807,63.6728,63.6728,7510.0
2016-09-20 11:50:00,80.53,80.54,80.53,80.54,7255.0,63.6728,63.6807,63.6728,63.6807,7255.0
2016-09-20 12:00:00,80.54,80.55,80.53,80.55,9866.0,63.6807,63.6887,63.6728,63.6887,9866.0
2016-09-20 12:10:00,80.55,80.55,80.54,80.55,5827.0,63.6887,63.6887,63.6807,63.6887,5827.0
2016-09-20 12:20:00,80.55,80.55,80.54,80.55,4754.0,63.6887,63.6887,63.6807,63.6887,4754.0
2016-09-20 12:30:00,80.55,80.55,80.54,80.54,7505.0,63.6887,63.6887,63.6807,63.6807,7505.0
2016-09-20 12:40:00,80.55,80.55,80.54,80.55,4194.0,63.6887,63.6887,63.6807,63.6887,4194.0
2016-09-20 12:50:00,80.55,80.55,80.54,80.55,7766.0,63.6887,63.6887,63.6807,63.6887,7766.0
2016-09-20 13:00:00,80.55,80.55,80.54,80.55,2743.0,63.6887,63.6887,63.6807,63.6887,2743.0
2016-09-20 13:10:00,80.55,80.55,80.53,80.53,14071.0,63.6887,63.6887,63.6728,63.6728,14071.0
2016-09-20 13:20:00,80.54,80.54,80.53,80.53,5286.0,63.6807,63.6807,63.6728,63.6728,5286.0
2016-09-20 13:30:00,80.53,80.54,80.51,80.51,8766.0,63.6728,63.6807,63.657,63.657,8766.0
2016-09-20 13:40:00,80.51,80.52,80.5,80.51,46590.0,63.657,63.6649,63.6491,63.657,46590.0
2016-09-20 13:50:00,80.51,80.51,80.5,80.51,25474.0,63.657,63.657,63.6491,63.657,25474.0
2016-09-20 14:00:00,80.51,80.51,80.5,80.51,12045.0,63.657,63.657,63.6491,63.657,12045.0
2016-09-20 14:10:00,80.5,80.52,80.5,80.51,34434.0,63.6491,63.6649,63.6491,63.657,34434.0
2016-09-20 14:20:00,80.51,80.51,80.5,80.51,20122.0,63.657,63.657,63.6491,63.657,20122.0
2016-09-20 14:30:00,80.5,80.51,80.5,80.5,7590.0,63.6491,63.657,63.6491,63.6491,7590.0
2016-09-20 14:40:00,80.51,80.51,80.5,80.5,3636.0,63.657,63.657,63.6491,63.6491,3636.0
2016-09-20 14:50:00,80.51,80.51,80.5,80.51,5477.0,63.657,63.657,63.6491,63.657,5477.0
2016-09-20 15:00:00,80.5,80.51,80.5,80.51,6876.0,63.6491,63.657,63.6491,63.657,6876.0
2016-09-20 15:10:00,80.51,80.51,80.5,80.5,13042.0,63.657,63.657,63.6491,63.6491,13042.0
2016-09-20 15:20:00,80.51,80.51,80.5,80.51,20444.0,63.657,63.657,63.6491,63.657,20444.0
2016-09-20 15:30:00,80.51,80.51,80.5,80.51,10297.0,63.657,63.657,63.6491,63.657,10297.0
2016-09-20 15:40:00,80.51,80.51,80.5,80.5,12975.0,63.657,63.657,63.6491,63.6491,12975.0
2016-09-20 15:50:00,80.5,80.51,80.46,80.48,54832.0,63.6491,63.657,63.6175,63.6333,54832.0
2016-09-21 09:30:00,80.47,80.51,80.46,80.49,30957.0,63.6254,63.657,63.6175,63.6412,30957.0
2016-09-21 09:40:00,80.48,80.48,80.46,80.47,10655.0,63.6333,63.6333,63.6175,63.6254,10655.0
2016-09-21 09:50:00,80.47,80.48,80.47,80.48,14689.0,63.6254,63.6333,63.6254,63.6333,14689.0
2016-09-21 10:00:00,80.48,80.48,80.46,80.47,18146.0,63.6333,63.6333,63.6175,63.6254,18146.0
2016-09-21 10:10:00,80.47,80.48,80.46,80.47,2235.0,63.6254,63.6333,63.6175,63.6254,2235.0
2016-09-21 10:20:00,80.46,80.48,80.46,80.47,6505.0,63.6175,63.6333,63.6175,63.6254,6505.0
2016-09-21 10:30:00,80.47,80.47,80.46,80.47,26517.0,63.6254,63.6254,63.6175,63.6254,26517.0
2016-09-21 10:40:00,80.46,80.47,80.46,80.47,6589.0,63.6175,63.6254,63.6175,63.6254,6589.0
2016-09-21 10:50:00,80.47,80.47,80.46,80.47,6588.0,63.6254,63.6254,63.6175,63.6254,6588.0
2016-09-21 11:00:00,80.47,80.47,80.46,80.47,5042.0,63.6254,63.6254,63.6175,63.6254,5042.0
2016-09-21 11:10:00,80.47,80.47,80.46,80.46,34768.0,63.6254,63.6254,63.6175,63.6175,34768.0
2016-09-21 11:20:00,80.46,80.47,80.46,80.46,12339.0,63.6175,63.6254,63.6175,63.6175,12339.0
2016-09-21 11:30:00,80.47,80.47,80.46,80.46,12509.0,63.6254,63.6254,63.6175,63.6175,12509.0
2016-09-21 11:40:00,80.47,80.47,80.46,80.46,8505.0,63.6254,63.6254,63.6175,63.6175,8505.0
2016-09-21 11:50:00,80.46,80.47,80.46,80.46,10226.0,63.6175,63.6254,63.6175,63.6175,10226.0
2016-09-21 12:00:00,80.47,80.47,80.46,80.46,4665.0,63.6254,63.6254,63.6175,63.6175,4665.0
2016-09-21 12:10:00,80.47,80.47,80.46,80.47,3721.0,63.6254,63.6254,63.6175,63.6254,3721.0
2016-09-21 12:20:00,80.47,80.48,80.46,80.48,23781.0,63.6254,63.6333,63.6175,63.6333,23781.0
2016-09-21 12:30:00,80.48,80.48,80.47,80.48,3238.0,63.6333,63.6333,63.6254,63.6333,3238.0
2016-09-21 12:40:00,80.48,80.48,80.47,80.48,8982.0,63.6333,63.6333,63.6254,63.6333,8982.0
2016-09-21 12:50:00,80.48,80.48,80.46,80.47,19705.0,63.6333,63.6333,63.6175,63.6254,19705.0
2016-09-21 13:00:00,80.46,80.48,80.46,80.48,8288.0,63.6175,63.6333,63.6175,63.6333,8288.0
2016-09-21 13:10:00,80.48,80.49,80.47,80.48,5562.0,63.6333,63.6412,63.6254,63.6333,5562.0
2016-09-21 13:20:00,80.47,80.48,80.46,80.47,34359.0,63.6254,63.6333,63.6175,63.6254,34359.0
2016-09-21 13:30:00,80.47,80.48,80.46,80.46,30398.0,63.6254,63.6333,63.6175,63.6175,30398.0
2016-09-21 13:40:00,80.46,80.47,80.45,80.45,6534.0,63.6175,63.6254,63.6096,63.6096,6534.0
2016-09-21 13:50:00,80.46,80.49,80.44,80.49,39039.0,63.6175,63.6412,63.6017,63.6412,39039.0
2016-09-21 14:00:00,80.51,80.54,80.46,80.54,23804.0,63.657,63.6807,63.6175,63.6807,23804.0
2016-09-21 14:10:00,80.53,80.57,80.52,80.54,95391.0,63.6728,63.7045,63.6649,63.6807,95391.0
2016-09-21 14:20:00,80.55,80.55,80.51,80.51,77361.0,63.6887,63.6887,63.657,63.657,77361.0
2016-09-21 14:30:00,80.51,80.52,80.49,80.51,26881.0,63.657,63.6649,63.6412,63.657,26881.0
2016-09-21 14:40:00,80.52,80.53,80.5,80.51,26178.0,63.6649,63.6728,63.6491,63.657,26178.0
2016-09-21 14:50:00,80.51,80.51,80.5,80.5,33920.0,63.657,63.657,63.6491,63.6491,33920.0
2016-09-21 15:00:00,80.51,80.52,80.49,80.5,12626.0,63.657,63.6649,63.6412,63.6491,12626.0
2016-09-21 15:10:00,80.49,80.5,80.49,80.5,14958.0,63.6412,63.6491,63.6412,63.6491,14958.0
2016-09-21 15:20:00,80.5,80.51,80.49,80.51,55957.0,63.6491,63.657,63.6412,63.657,55957.0
2016-09-21 15:30:00,80.5,80.53,80.5,80.52,81601.0,63.6491,63.6728,63.6491,63.6649,81601.0
2016-09-21 15:40:00,80.52,80.53,80.51,80.53,52514.0,63.6649,63.6728,63.657,63.6728,52514.0
2016-09-21 15:50:00,80.53,80.56,80.51,80.51,75694.0,63.6728,63.6966,63.657,63.657,75694.0
2016-09-22 09:30:00,80.6,80.6,80.53,80.59,38550.0,63.7282,63.7282,63.6728,63.7203,38550.0
2016-09-22 09:40:00,80.59,80.6,80.56,80.58,51019.0,63.7203,63.7282,63.6966,63.7124,51019.0
2016-09-22 09:50:00,80.57,80.6,80.57,80.59,14002.0,63.7045,63.7282,63.7045,63.7203,14002.0
2016-09-22 10:00:00,80.59,80.6,80.56,80.57,16183.0,63.7203,63.7282,63.6966,63.7045,16183.0
2016-09-22 10:10:00,80.57,80.58,80.56,80.57,22036.0,63.7045,63.7124,63.6966,63.7045,22036.0
2016-09-22 10:20:00,80.56,80.57,80.56,80.57,11336.0,63.6966,63.7045,63.6966,63.7045,11336.0
2016-09-22 10:30:00,80.56,80.6,80.56,80.58,37104.0,63.6966,63.7282,63.6966,63.7124,37104.0
2016-09-22 10:40:00,80.58,80.6,80.58,80.6,13113.0,63.7124,63.7282,63.7124,63.7282,13113.0
2016-09-22 10:50:00,80.59,80.6,80.59,80.6,29134.0,63.7203,63.7282,63.7203,63.7282,29134.0
2016-09-22 11:00:00,80.59,80.6,80.59,80.6,18925.0,63.7203,63.7282,63.7203,63.7282,18925.0
2016-09-22 11:10:00,80.59,80.6,80.56,80.57,41012.0,63.7203,63.7282,63.6966,63.7045,41012.0
2016-09-22 11:20:00,80.57,80.6,80.57,80.6,23574.0,63.7045,63.7282,63.7045,63.7282,23574.0
2016-09-22 11:30:00,80.59,80.6,80.58,80.59,23700.0,63.7203,63.7282,63.7124,63.7203,23700.0
2016-09-22 11:40:00,80.59,80.59,80.58,80.58,23066.0,63.7203,63.7203,63.7124,63.7124,23066.0
2016-09-22 11:50:00,80.59,80.6,80.59,80.59,6469.0,63.7203,63.7282,63.7203,63.7203,6469.0
2016-09-22 12:00:00,80.6,80.61,80.59,80.61,10629.0,63.7282,63.7361,63.7203,63.7361,10629.0
2016-09-22 12:10:00,80.61,80.61,80.6,80.61,12783.0,63.7361,63.7361,63.7282,63.7361,12783.0
2016-09-22 12:20:00,80.61,80.61,80.6,80.61,15951.0,63.7361,63.7361,63.7282,63.7361,15951.0
2016-09-22 12:30:00,80.6,80.61,80.6,80.61,19719.0,63.7282,63.7361,63.7282,63.7361,19719.0
2016-09-22 12:40:00,80.61,80.61,80.59,80.6,13913.0,63.7361,63.7361,63.7203,63.7282,13913.0
2016-09-22 12:50:00,80.59,80.6,80.59,80.6,17731.0,63.7203,63.7282,63.7203,63.7282,17731.0
2016-09-22 13:00:00,80.59,80.6,80.58,80.59,29505.0,63.7203,63.7282,63.7124,63.7203,29505.0
2016-09-22 13:10:00,80.58,80.59,80.57,80.59,18006.0,63.7124,63.7203,63.7045,63.7203,18006.0
2016-09-22 13:20:00,80.59,80.59,80.58,80.58,19778.0,63.7203,63.7203,63.7124,63.7124,19778.0
2016-09-22 13:30:00,80.59,80.59,80.58,80.59,15343.0,63.7203,63.7203,63.7124,63.7203,15343.0
2016-09-22 13:40:00,80.59,80.59,80.58,80.59,6323.0,63.7203,63.7203,63.7124,63.7203,6323.0
2016-09-22 13:50:00,80.59,80.59,80.58,80.59,14964.0,63.7203,63.7203,63.7124,63.7203,14964.0
2016-09-22 14:00:00,80.58,80.59,80.58,80.59,4490.0,63.7124,63.7203,63.7124,63.7203,4490.0
2016-09-22 14:10:00,80.59,80.59,80.58,80.59,3287.0,63.7203,63.7203,63.7124,63.7203,3287.0
2016-09-22 14:20:00,80.59,80.59,80.57,80.57,22820.0,63.7203,63.7203,63.7045,63.7045,22820.0
2016-09-22 14:30:00,80.57,80.58,80.57,80.57,12763.0,63.7045,63.7124,63.7045,63.7045,12763.0
2016-09-22 14:40:00,80.57,80.58,80.56,80.56,19923.0,63.7045,63.7124,63.6966,63.6966,19923.0
2016-09-22 14:50:00,80.56,80.57,80.56,80.56,15021.0,63.6966,63.7045,63.6966,63.6966,15021.0
2016-09-22 15:00:00,80.56,80.58,80.56,80.57,46216.0,63.6966,63.7124,63.6966,63.7045,46216.0
2016-09-22 15:10:00,80.58,80.58,80.57,80.58,22741.0,63.7124,63.7124,63.7045,63.7124,22741.0
2016-09-22 15:20:00,80.58,80.58,80.55,80.56,195293.0,63.7124,63.7124,63.6887,63.6966,195293.0
2016-09-22 15:30:00,80.56,80.57,80.55,80.56,56727.0,63.6966,63.7045,63.6887,63.6966,56727.0
2016-09-22 15:40:00,80.56,80.56,80.54,80.56,43777.0,63.6966,63.6966,63.6807,63.6966,43777.0
2016-09-22 15:50:00,80.56,80.59,80.55,80.59,25168.0,63.6966,63.7203,63.6887,63.7203,25168.0
2016-09-23 09:30:00,80.59,80.6,80.56,80.57,21402.0,63.7203,63.7282,63.6966,63.7045,21402.0
2016-09-23 09:40:00,80.57,80.57,80.51,80.54,22772.0,63.7045,63.7045,63.657,63.6807,22772.0
2016-09-23 09:50:00,80.53,80.57,80.53,80.55,12476.0,63.6728,63.7045,63.6728,63.6887,12476.0
2016-09-23 10:00:00,80.56,80.57,80.55,80.56,7108.0,63.6966,63.7045,63.6887,63.6966,7108.0
2016-09-23 10:10:00,80.55,80.57,80.55,80.57,13470.0,63.6887,63.7045,63.6887,63.7045,13470.0
2016-09-23 10:20:00,80.56,80.57,80.55,80.56,5507.0,63.6966,63.7045,63.6887,63.6966,5507.0
2016-09-23 10:30:00,80.55,80.56,80.55,80.55,11061.0,63.6887,63.6966,63.6887,63.6887,11061.0
2016-09-23 10:40:00,80.56,80.58,80.55,80.57,16935.0,63.6966,63.7124,63.6887,63.7045,16935.0
2016-09-23 10:50:00,80.57,80.58,80.56,80.57,3740.0,63.7045,63.7124,63.6966,63.7045,3740.0
2016-09-23 11:00:00,80.57,80.58,80.56,80.58,16023.0,63.7045,63.7124,63.6966,63.7124,16023.0
2016-09-23 11:10:00,80.57,80.58,80.56,80.56,9704.0,63.7045,63.7124,63.6966,63.6966,9704.0
2016-09-23 11:20:00,80.57,80.57,80.56,80.57,9141.0,63.7045,63.7045,63.6966,63.7045,9141.0
2016-09-23 11:30:00,80.56,80.58,80.56,80.58,20130.0,63.6966,63.7124,63.6966,63.7124,20130.0
2016-09-23 11:40:00,80.58,80.58,80.57,80.57,7039.0,63.7124,63.7124,63.7045,63.7045,7039.0
2016-09-23 11:50:00,80.58,80.58,80.57,80.58,10920.0,63.7124,63.7124,63.7045,63.7124,10920.0
2016-09-23 12:00:00,80.58,80.58,80.57,80.57,18233.0,63.7124,63.7124,63.7045,63.7045,18233.0
2016-09-23 12:10:00,80.58,80.58,80.57,80.58,9999.0,63.7124,63.7124,63.7045,63.7124,9999.0
2016-09-23 12:20:00,80.58,80.58,80.57,80.58,13185.0,63.7124,63.7124,63.7045,63.7124,13185.0
2016-09-23 12:30:00,80.58,80.58,80.57,80.58,9209.0,63.7124,63.7124,63.7045,63.7124,9209.0
2016-09-23 12:40:00,80.58,80.58,80.57,80.58,15874.0,63.7124,63.7124,63.7045,63.7124,15874.0
2016-09-23 12:50:00,80.58,80.6,80.58,80.59,23439.0,63.7124,63.7282,63.7124,63.7203,23439.0
2016-09-23 13:00:00,80.59,80.6,80.59,80.6,9474.0,63.7203,63.7282,63.7203,63.7282,9474.0
2016-09-23 13:10:00,80.6,80.6,80.59,80.59,13170.0,63.7282,63.7282,63.7203,63.7203,13170.0
2016-09-23 13:20:00,80.59,80.6,80.59,80.59,8187.0,63.7203,63.7282,63.7203,63.7203,8187.0
2016-09-23 13:30:00,80.59,80.6,80.59,80.6,13100.0,63.7203,63.7282,63.7203,63.7282,13100.0
2016-09-23 13:40:00,80.59,80.6,80.58,80.59,11299.0,63.7203,63.7282,63.7124,63.7203,11299.0
2016-09-23 13:50:00,80.59,80.59,80.57,80.58,16451.0,63.7203,63.7203,63.7045,63.7124,16451.0
2016-09-23 14:00:00,80.57,80.58,80.57,80.57,21491.0,63.7045,63.7124,63.7045,63.7045,21491.0
2016-09-23 14:10:00,80.57,80.58,80.56,80.57,25843.0,63.7045,63.7124,63.6966,63.7045,25843.0
2016-09-23 14:20:00,80.58,80.58,80.56,80.56,86950.0,63.7124,63.7124,63.6966,63.6966,86950.0
2016-09-23 14:30:00,80.56,80.59,80.56,80.59,13263.0,63.6966,63.7203,63.6966,63.7203,13263.0
2016-09-23 14:40:00,80.59,80.59,80.56,80.57,37347.0,63.7203,63.7203,63.6966,63.7045,37347.0
2016-09-23 14:50:00,80.57,80.61,80.55,80.58,51459.0,63.7045,63.7361,63.6887,63.7124,51459.0
2016-09-23 15:00:00,80.58,80.58,80.55,80.56,24756.0,63.7124,63.7124,63.6887,63.6966,24756.0
2016-09-23 15:10:00,80.56,80.57,80.55,80.55,9088.0,63.6966,63.7045,63.6887,63.6887,9088.0
2016-09-23 15:20:00,80.55,80.57,80.55,80.56,49274.0,63.6887,63.7045,63.6887,63.6966,49274.0
2016-09-23 15:30:00,80.57,80.57,80.56,80.57,24457.0,63.7045,63.7045,63.6966,63.7045,24457.0
2016-09-23 15:40:00,80.56,80.57,80.55,80.55,23595.0,63.6966,63.7045,63.6887,63.6887,23595.0
2016-09-23 15:50:00,80.56,80.58,80.55,80.56,37953.0,63.6966,63.7124,63.6887,63.6966,37953.0
2016-09-26 09:30:00,80.62,80.63,80.61,80.61,47228.0,63.744,63.7519,63.7361,63.7361,47228.0
2016-09-26 09:40:00,80.62,80.62,80.61,80.61,18099.0,63.744,63.744,63.7361,63.7361,18099.0
2016-09-26 09:50:00,80.61,80.62,80.61,80.62,16335.0,63.7361,63.744,63.7361,63.744,16335.0
2016-09-26 10:00:00,80.61,80.62,80.61,80.62,8594.0,63.7361,63.744,63.7361,63.744,8594.0
2016-09-26 10:10:00,80.6,80.62,80.57,80.62,503902.0,63.7282,63.744,63.7045,63.744,503902.0
2016-09-26 10:20:00,80.62,80.62,80.61,80.61,29840.0,63.744,63.744,63.7361,63.7361,29840.0
2016-09-26 10:30:00,80.62,80.62,80.61,80.62,24630.0,63.744,63.744,63.7361,63.744,24630.0
2016-09-26 10:40:00,80.61,80.62,80.59,80.59,115960.0,63.7361,63.744,63.7203,63.7203,115960.0
2016-09-26 10:50:00,80.6,80.6,80.59,80.6,12389.0,63.7282,63.7282,63.7203,63.7282,12389.0
2016-09-26 11:00:00,80.59,80.6,80.59,80.6,85100.0,63.7203,63.7282,63.7203,63.7282,85100.0
2016-09-26 11:10:00,80.6,80.6,80.59,80.59,59290.0,63.7282,63.7282,63.7203,63.7203,59290.0
2016-09-26 11:20:00,80.59,80.6,80.59,80.59,16357.0,63.7203,63.7282,63.7203,63.7203,16357.0
2016-09-26 11:30:00,80.6,80.6,80.59,80.59,12368.0,63.7282,63.7282,63.7203,63.7203,12368.0
2016-09-26 11:40:00,80.6,80.62,80.59,80.61,46217.0,63.7282,63.744,63.7203,63.7361,46217.0
2016-09-26 11:50:00,80.61,80.61,80.6,80.61,4348.0,63.7361,63.7361,63.7282,63.7361,4348.0
2016-09-26 12:00:00,80.61,80.61,80.6,80.61,8357.0,63.7361,63.7361,63.7282,63.7361,8357.0
2016-09-26 12:10:00,80.61,80.61,80.6,80.61,5662.0,63.7361,63.7361,63.7282,63.7361,5662.0
2016-09-26 12:20:00,80.6,80.62,80.6,80.61,22312.0,63.7282,63.744,63.7282,63.7361,22312.0
2016-09-26 12:30:00,80.61,80.62,80.59,80.6,5709.0,63.7361,63.744,63.7203,63.7282,5709.0
2016-09-26 12:40:00,80.6,80.61,80.6,80.61,3048.0,63.7282,63.7361,63.7282,63.7361,3048.0
2016-09-26 12:50:00,80.61,80.61,80.6,80.61,5367.0,63.7361,63.7361,63.7282,63.7361,5367.0
2016-09-26 13:00:00,80.6,80.61,80.6,80.6,12286.0,63.7282,63.7361,63.7282,63.7282,12286.0
2016-09-26 13:10:00,80.59,80.61,80.59,80.59,12515.0,63.7203,63.7361,63.7203,63.7203,12515.0
2016-09-26 13:20:00,80.59,80.6,80.58,80.59,35065.0,63.7203,63.7282,63.7124,63.7203,35065.0
2016-09-26 13:30:00,80.6,80.6,80.59,80.6,8569.0,63.7282,63.7282,63.7203,63.7282,8569.0
2016-09-26 13:40:00,80.6,80.6,80.59,80.6,7853.0,63.7282,63.7282,63.7203,63.7282,7853.0
2016-09-26 13:50:00,80.59,80.6,80.59,80.59,10422.0,63.7203,63.7282,63.7203,63.7203,10422.0
2016-09-26 14:00:00,80.6,80.6,80.59,80.59,24531.0,63.7282,63.7282,63.7203,63.7203,24531.0
2016-09-26 14:10:00,80.6,80.6,80.59,80.59,14580.0,63.7282,63.7282,63.7203,63.7203,14580.0
2016-09-26 14:20:00,80.59,80.61,80.57,80.6,25594.0,63.7203,63.7361,63.7045,63.7282,25594.0
2016-09-26 14:30:00,80.61,80.62,80.58,80.61,19697.0,63.7361,63.744,63.7124,63.7361,19697.0
2016-09-26 14:40:00,80.61,80.61,80.59,80.61,20726.0,63.7361,63.7361,63.7203,63.7361,20726.0
2016-09-26 14:50:00,80.6,80.62,80.59,80.62,14094.0,63.7282,63.744,63.7203,63.744,14094.0
2016-09-26 15:00:00,80.61,80.62,80.6,80.6,17320.0,63.7361,63.744,63.7282,63.7282,17320.0
2016-09-26 15:10:00,80.6,80.62,80.6,80.61,9180.0,63.7282,63.744,63.7282,63.7361,9180.0
2016-09-26 15:20:00,80.61,80.61,80.6,80.61,8251.0,63.7361,63.7361,63.7282,63.7361,8251.0
2016-09-26 15:30:00,80.61,80.61,80.59,80.6,29878.0,63.7361,63.7361,63.7203,63.7282,29878.0
2016-09-26 15:40:00,80.61,80.62,80.6,80.6,116110.0,63.7361,63.744,63.7282,63.7282,116110.0
2016-09-26 15:50:00,80.61,80.62,80.6,80.6,19125.0,63.7361,63.744,63.7282,63.7282,19125.0
2016-09-27 09:30:00,80.69,80.7,80.59,80.63,527051.0,63.7993,63.8073,63.7203,63.7519,527051.0
2016-09-27 09:40:00,80.63,80.63,80.59,80.59,22229.0,63.7519,63.7519,63.7203,63.7203,22229.0
2016-09-27 09:50:00,80.6,80.6,80.59,80.59,6271.0,63.7282,63.7282,63.7203,63.7203,6271.0
2016-09-27 10:00:00,80.59,80.61,80.57,80.59,17163.0,63.7203,63.7361,63.7045,63.7203,17163.0
2016-09-27 10:10:00,80.61,80.63,80.61,80.62,8296.0,63.7361,63.7519,63.7361,63.744,8296.0
2016-09-27 10:20:00,80.61,80.63,80.61,80.62,7638.0,63.7361,63.7519,63.7361,63.744,7638.0
2016-09-27 10:30:00,80.62,80.63,80.61,80.62,7811.0,63.744,63.7519,63.7361,63.744,7811.0
2016-09-27 10:40:00,80.62,80.62,80.61,80.62,11905.0,63.744,63.744,63.7361,63.744,11905.0
2016-09-27 10:50:00,80.61,80.62,80.61,80.62,12703.0,63.7361,63.744,63.7361,63.744,12703.0
2016-09-27 11:00:00,80.62,80.62,80.61,80.62,11011.0,63.744,63.744,63.7361,63.744,11011.0
2016-09-27 11:10:00,80.62,80.62,80.61,80.62,6579.0,63.744,63.744,63.7361,63.744,6579.0
2016-09-27 11:20:00,80.61,80.62,80.61,80.61,12430.0,63.7361,63.744,63.7361,63.7361,12430.0
2016-09-27 11:30:00,80.62,80.62,80.61,80.62,11089.0,63.744,63.744,63.7361,63.744,11089.0
2016-09-27 11:40:00,80.62,80.62,80.61,80.62,19969.0,63.744,63.744,63.7361,63.744,19969.0
2016-09-27 11:50:00,80.61,80.62,80.61,80.62,5703.0,63.7361,63.744,63.7361,63.744,5703.0
2016-09-27 12:00:00,80.62,80.62,80.61,80.62,9619.0,63.744,63.744,63.7361,63.744,9619.0
2016-09-27 12:10:00,80.61,80.63,80.61,80.63,31582.0,63.7361,63.7519,63.7361,63.7519,31582.0
2016-09-27 12:20:00,80.63,80.63,80.61,80.62,12897.0,63.7519,63.7519,63.7361,63.744,12897.0
2016-09-27 12:30:00,80.62,80.62,80.61,80.62,45551.0,63.744,63.744,63.7361,63.744,45551.0
2016-09-27 12:40:00,80.62,80.62,80.6,80.61,10764.0,63.744,63.744,63.7282,63.7361,10764.0
2016-09-27 12:50:00,80.61,80.61,80.59,80.6,9749.0,63.7361,63.7361,63.7203,63.7282,9749.0
2016-09-27 13:00:00,80.6,80.6,80.59,80.6,14482.0,63.7282,63.7282,63.7203,63.7282,14482.0
2016-09-27 13:10:00,80.6,80.62,80.59,80.62,22323.0,63.7282,63.744,63.7203,63.744,22323.0
2016-09-27 13:20:00,80.62,80.62,80.6,80.61,15791.0,63.744,63.744,63.7282,63.7361,15791.0
2016-09-27 13:30:00,80.61,80.61,80.6,80.6,5128.0,63.7361,63.7361,63.7282,63.7282,5128.0
2016-09-27 13:40:00,80.61,80.61,80.6,80.6,11576.0,63.7361,63.7361,63.7282,63.7282,11576.0
2016-09-27 13:50:00,80.6,80.61,80.59,80.59,25686.0,63.7282,63.7361,63.7203,63.7203,25686.0
2016-09-27 14:00:00,80.59,80.6,80.59,80.59,28291.0,63.7203,63.7282,63.7203,63.7203,28291.0
2016-09-27 14:10:00,80.59,80.6,80.55,80.58,124152.0,63.7203,63.7282,63.6887,63.7124,124152.0
2016-09-27 14:20:00,80.58,80.58,80.57,80.58,20830.0,63.7124,63.7124,63.7045,63.7124,20830.0
2016-09-27 14:30:00,80.58,80.59,80.57,80.58,46672.0,63.7124,63.7203,63.7045,63.7124,46672.0
2016-09-27 14:40:00,80.59,80.59,80.58,80.59,16365.0,63.7203,63.7203,63.7124,63.7203,16365.0
2016-09-27 14:50:00,80.59,80.6,80.58,80.59,17279.0,63.7203,63.7282,63.7124,63.7203,17279.0
2016-09-27 15:00:00,80.59,80.61,80.58,80.61,21907.0,63.7203,63.7361,63.7124,63.7361,21907.0
2016-09-27 15:10:00,80.61,80.61,80.6,80.6,76274.0,63.7361,63.7361,63.7282,63.7282,76274.0
2016-09-27 15:20:00,80.61,80.61,80.6,80.61,28539.0,63.7361,63.7361,63.7282,63.7361,28539.0
2016-09-27 15:30:00,80.61,80.61,80.6,80.61,18335.0,63.7361,63.7361,63.7282,63.7361,18335.0
2016-09-27 15:40:00,80.61,80.62,80.6,80.6,15477.0,63.7361,63.744,63.7282,63.7282,15477.0
2016-09-27 15:50:00,80.61,80.62,80.6,80.62,44598.0,63.7361,63.744,63.7282,63.744,44598.0
2016-09-28 09:30:00,80.64,80.64,80.61,80.64,48654.0,63.7598,63.7598,63.7361,63.7598,48654.0
2016-09-28 09:40:00,80.64,80.64,80.62,80.63,7103.0,63.7598,63.7598,63.744,63.7519,7103.0
2016-09-28 09:50:00,80.62,80.64,80.62,80.63,28956.0,63.744,63.7598,63.744,63.7519,28956.0
2016-09-28 10:00:00,80.64,80.64,80.62,80.64,12388.0,63.7598,63.7598,63.744,63.7598,12388.0
2016-09-28 10:10:00,80.63,80.64,80.63,80.64,13502.0,63.7519,63.7598,63.7519,63.7598,13502.0
2016-09-28 10:20:00,80.64,80.64,80.62,80.64,13778.0,63.7598,63.7598,63.744,63.7598,13778.0
2016-09-28 10:30:00,80.64,80.65,80.63,80.65,45763.0,63.7598,63.7677,63.7519,63.7677,45763.0
2016-09-28 10:40:00,80.65,80.65,80.63,80.64,11100.0,63.7677,63.7677,63.7519,63.7598,11100.0
2016-09-28 10:50:00,80.64,80.64,80.63,80.64,20986.0,63.7598,63.7598,63.7519,63.7598,20986.0
2016-09-28 11:00:00,80.64,80.64,80.62,80.63,28280.0,63.7598,63.7598,63.744,63.7519,28280.0
2016-09-28 11:10:00,80.63,80.63,80.62,80.63,12253.0,63.7519,63.7519,63.744,63.7519,12253.0
2016-09-28 11:20:00,80.63,80.63,80.61,80.62,34089.0,63.7519,63.7519,63.7361,63.744,34089.0
2016-09-28 11:30:00,80.62,80.62,80.61,80.62,18521.0,63.744,63.744,63.7361,63.744,18521.0
2016-09-28 11:40:00,80.61,80.62,80.61,80.61,7997.0,63.7361,63.744,63.7361,63.7361,7997.0
2016-09-28 11:50:00,80.62,80.64,80.61,80.64,19403.0,63.744,63.7598,63.7361,63.7598,19403.0
2016-09-28 12:00:00,80.64,80.64,80.63,80.64,15966.0,63.7598,63.7598,63.7519,63.7598,15966.0
2016-09-28 12:10:00,80.64,80.64,80.63,80.64,13198.0,63.7598,63.7598,63.7519,63.7598,13198.0
2016-09-28 12:20:00,80.64,80.64,80.63,80.64,4963.0,63.7598,63.7598,63.7519,63.7598,4963.0
2016-09-28 12:30:00,80.64,80.64,80.63,80.64,8058.0,63.7598,63.7598,63.7519,63.7598,8058.0
2016-09-28 12:40:00,80.64,80.64,80.63,80.64,14766.0,63.7598,63.7598,63.7519,63.7598,14766.0
2016-09-28 12:50:00,80.64,80.64,80.63,80.64,22616.0,63.7598,63.7598,63.7519,63.7598,22616.0
2016-09-28 13:00:00,80.64,80.64,80.63,80.64,21997.0,63.7598,63.7598,63.7519,63.7598,21997.0
2016-09-28 13:10:00,80.64,80.65,80.63,80.64,35573.0,63.7598,63.7677,63.7519,63.7598,35573.0
2016-09-28 13:20:00,80.65,80.65,80.64,80.65,30177.0,63.7677,63.7677,63.7598,63.7677,30177.0
2016-09-28 13:30:00,80.65,80.65,80.64,80.65,16133.0,63.7677,63.7677,63.7598,63.7677,16133.0
2016-09-28 13:40:00,80.65,80.65,80.63,80.64,24401.0,63.7677,63.7677,63.7519,63.7598,24401.0
2016-09-28 13:50:00,80.64,80.64,80.63,80.64,19718.0,63.7598,63.7598,63.7519,63.7598,19718.0
2016-09-28 14:00:00,80.64,80.64,80.63,80.64,24768.0,63.7598,63.7598,63.7519,63.7598,24768.0
2016-09-28 14:10:00,80.64,80.65,80.63,80.64,14252.0,63.7598,63.7677,63.7519,63.7598,14252.0
2016-09-28 14:20:00,80.64,80.65,80.63,80.65,33446.0,63.7598,63.7677,63.7519,63.7677,33446.0
2016-09-28 14:30:00,80.65,80.65,80.64,80.65,19668.0,63.7677,63.7677,63.7598,63.7677,19668.0
2016-09-28 14:40:00,80.64,80.65,80.62,80.63,27617.0,63.7598,63.7677,63.744,63.7519,27617.0
2016-09-28 14:50:00,80.64,80.66,80.63,80.65,63325.0,63.7598,63.7756,63.7519,63.7677,63325.0
2016-09-28 15:00:00,80.66,80.66,80.64,80.65,111542.0,63.7756,63.7756,63.7598,63.7677,111542.0
2016-09-28 15:10:00,80.65,80.66,80.64,80.65,31347.0,63.7677,63.7756,63.7598,63.7677,31347.0
2016-09-28 15:20:00,80.65,80.65,80.64,80.65,52404.0,63.7677,63.7677,63.7598,63.7677,52404.0
2016-09-28 15:30:00,80.65,80.65,80.64,80.65,22861.0,63.7677,63.7677,63.7598,63.7677,22861.0
2016-09-28 15:40:00,80.65,80.66,80.64,80.65,25085.0,63.7677,63.7756,63.7598,63.7677,25085.0
2016-09-28 15:50:00,80.65,80.66,80.62,80.64,33771.0,63.7677,63.7756,63.744,63.7598,33771.0
2016-09-29 09:30:00,80.61,80.61,80.57,80.6,47630.0,63.7361,63.7361,63.7045,63.7282,47630.0
2016-09-29 09:40:00,80.62,80.62,80.58,80.6,4882.0,63.744,63.744,63.7124,63.7282,4882.0
2016-09-29 09:50:00,80.59,80.62,80.58,80.61,5355.0,63.7203,63.744,63.7124,63.7361,5355.0
2016-09-29 10:00:00,80.6,80.63,80.6,80.62,9148.0,63.7282,63.7519,63.7282,63.744,9148.0
2016-09-29 10:10:00,80.62,80.63,80.6,80.61,11092.0,63.744,63.7519,63.7282,63.7361,11092.0
2016-09-29 10:20:00,80.6,80.62,80.6,80.6,15270.0,63.7282,63.744,63.7282,63.7282,15270.0
2016-09-29 10:30:00,80.61,80.62,80.6,80.61,16999.0,63.7361,63.744,63.7282,63.7361,16999.0
2016-09-29 10:40:00,80.6,80.61,80.6,80.6,6790.0,63.7282,63.7361,63.7282,63.7282,6790.0
2016-09-29 10:50:00,80.61,80.61,80.59,80.6,35863.0,63.7361,63.7361,63.7203,63.7282,35863.0
2016-09-29 11:00:00,80.59,80.6,80.58,80.58,32031.0,63.7203,63.7282,63.7124,63.7124,32031.0
2016-09-29 11:10:00,80.58,80.59,80.58,80.58,20258.0,63.7124,63.7203,63.7124,63.7124,20258.0
2016-09-29 11:20:00,80.59,80.59,80.58,80.58,17501.0,63.7203,63.7203,63.7124,63.7124,17501.0
2016-09-29 11:30:00,80.58,80.59,80.54,80.56,39476.0,63.7124,63.7203,63.6807,63.6966,39476.0
2016-09-29 11:40:00,80.56,80.59,80.56,80.57,28969.0,63.6966,63.7203,63.6966,63.7045,28969.0
2016-09-29 11:50:00,80.56,80.59,80.56,80.59,17951.0,63.6966,63.7203,63.6966,63.7203,17951.0
2016-09-29 12:00:00,80.59,80.59,80.58,80.59,2784.0,63.7203,63.7203,63.7124,63.7203,2784.0
2016-09-29 12:10:00,80.58,80.59,80.58,80.59,5037.0,63.7124,63.7203,63.7124,63.7203,5037.0
2016-09-29 12:20:00,80.58,80.59,80.58,80.58,8618.0,63.7124,63.7203,63.7124,63.7124,8618.0
2016-09-29 12:30:00,80.59,80.6,80.58,80.59,6503.0,63.7203,63.7282,63.7124,63.7203,6503.0
2016-09-29 12:40:00,80.58,80.6,80.58,80.58,6126.0,63.7124,63.7282,63.7124,63.7124,6126.0
2016-09-29 12:50:00,80.59,80.61,80.59,80.6,6779.0,63.7203,63.7361,63.7203,63.7282,6779.0
2016-09-29 13:00:00,80.61,80.63,80.59,80.61,71374.0,63.7361,63.7519,63.7203,63.7361,71374.0
2016-09-29 13:10:00,80.61,80.62,80.59,80.61,22955.0,63.7361,63.744,63.7203,63.7361,22955.0
2016-09-29 13:20:00,80.6,80.61,80.59,80.6,21674.0,63.7282,63.7361,63.7203,63.7282,21674.0
2016-09-29 13:30:00,80.6,80.6,80.59,80.59,7820.0,63.7282,63.7282,63.7203,63.7203,7820.0
2016-09-29 13:40:00,80.59,80.6,80.59,80.59,10876.0,63.7203,63.7282,63.7203,63.7203,10876.0
2016-09-29 13:50:00,80.59,80.6,80.59,80.59,19572.0,63.7203,63.7282,63.7203,63.7203,19572.0
2016-09-29 14:00:00,80.6,80.6,80.58,80.6,32488.0,63.7282,63.7282,63.7124,63.7282,32488.0
2016-09-29 14:10:00,80.6,80.6,80.58,80.6,11905.0,63.7282,63.7282,63.7124,63.7282,11905.0
2016-09-29 14:20:00,80.59,80.6,80.58,80.59,14741.0,63.7203,63.7282,63.7124,63.7203,14741.0
2016-09-29 14:30:00,80.59,80.6,80.59,80.59,14947.0,63.7203,63.7282,63.7203,63.7203,14947.0
2016-09-29 14:40:00,80.6,80.6,80.59,80.6,12206.0,63.7282,63.7282,63.7203,63.7282,12206.0
2016-09-29 14:50:00,80.59,80.6,80.59,80.6,4794.0,63.7203,63.7282,63.7203,63.7282,4794.0
2016-09-29 15:00:00,80.59,80.61,80.59,80.61,12379.0,63.7203,63.7361,63.7203,63.7361,12379.0
2016-09-29 15:10:00,80.61,80.61,80.6,80.6,13307.0,63.7361,63.7361,63.7282,63.7282,13307.0
2016-09-29 15:20:00,80.61,80.61,80.6,80.6,8792.0,63.7361,63.7361,63.7282,63.7282,8792.0
2016-09-29 15:30:00,80.61,80.63,80.6,80.62,14874.0,63.7361,63.7519,63.7282,63.744,14874.0
2016-09-29 15:40:00,80.61,80.62,80.61,80.62,14622.0,63.7361,63.744,63.7361,63.744,14622.0
2016-09-29 15:50:00,80.61,80.64,80.61,80.64,48886.0,63.7361,63.7598,63.7361,63.7598,48886.0
2016-09-30 09:30:00,80.64,80.64,80.6,80.63,41262.0,63.7598,63.7598,63.7282,63.7519,41262.0
2016-09-30 09:40:00,80.62,80.63,80.58,80.6,39636.0,63.744,63.7519,63.7124,63.7282,39636.0
2016-09-30 09:50:00,80.6,80.61,80.59,80.6,5500.0,63.7282,63.7361,63.7203,63.7282,5500.0
2016-09-30 10:00:00,80.59,80.6,80.58,80.58,13769.0,63.7203,63.7282,63.7124,63.7124,13769.0
2016-09-30 10:10:00,80.58,80.59,80.56,80.57,59426.0,63.7124,63.7203,63.6966,63.7045,59426.0
2016-09-30 10:20:00,80.57,80.58,80.56,80.57,36754.0,63.7045,63.7124,63.6966,63.7045,36754.0
2016-09-30 10:30:00,80.57,80.58,80.57,80.58,14661.0,63.7045,63.7124,63.7045,63.7124,14661.0
2016-09-30 10:40:00,80.58,80.58,80.57,80.57,15567.0,63.7124,63.7124,63.7045,63.7045,15567.0
2016-09-30 10:50:00,80.57,80.58,80.57,80.58,12266.0,63.7045,63.7124,63.7045,63.7124,12266.0
2016-09-30 11:00:00,80.57,80.58,80.56,80.56,31221.0,63.7045,63.7124,63.6966,63.6966,31221.0
2016-09-30 11:10:00,80.56,80.57,80.55,80.56,37939.0,63.6966,63.7045,63.6887,63.6966,37939.0
2016-09-30 11:20:00,80.56,80.56,80.54,80.55,50984.0,63.6966,63.6966,63.6807,63.6887,50984.0
2016-09-30 11:30:00,80.55,80.55,80.54,80.55,14371.0,63.6887,63.6887,63.6807,63.6887,14371.0
2016-09-30 11:40:00,80.54,80.55,80.54,80.55,20779.0,63.6807,63.6887,63.6807,63.6887,20779.0
2016-09-30 11:50:00,80.55,80.59,80.54,80.57,33461.0,63.6887,63.7203,63.6807,63.7045,33461.0
2016-09-30 12:00:00,80.56,80.57,80.55,80.56,22589.0,63.6966,63.7045,63.6887,63.6966,22589.0
2016-09-30 12:10:00,80.56,80.6,80.55,80.58,48138.0,63.6966,63.7282,63.6887,63.7124,48138.0
2016-09-30 12:20:00,80.58,80.58,80.56,80.57,11468.0,63.7124,63.7124,63.6966,63.7045,11468.0
2016-09-30 12:30:00,80.56,80.57,80.56,80.56,19568.0,63.6966,63.7045,63.6966,63.6966,19568.0
2016-09-30 12:40:00,80.56,80.56,80.55,80.56,28972.0,63.6966,63.6966,63.6887,63.6966,28972.0
2016-09-30 12:50:00,80.56,80.57,80.55,80.57,27024.0,63.6966,63.7045,63.6887,63.7045,27024.0
2016-09-30 13:00:00,80.56,80.57,80.56,80.56,26624.0,63.6966,63.7045,63.6966,63.6966,26624.0
2016-09-30 13:10:00,80.56,80.57,80.56,80.56,12879.0,63.6966,63.7045,63.6966,63.6966,12879.0
2016-09-30 13:20:00,80.56,80.57,80.56,80.56,9101.0,63.6966,63.7045,63.6966,63.6966,9101.0
2016-09-30 13:30:00,80.56,80.57,80.56,80.56,14128.0,63.6966,63.7045,63.6966,63.6966,14128.0
2016-09-30 13:40:00,80.56,80.57,80.56,80.56,8835.0,63.6966,63.7045,63.6966,63.6966,8835.0
2016-09-30 13:50:00,80.57,80.57,80.56,80.57,11987.0,63.7045,63.7045,63.6966,63.7045,11987.0
2016-09-30 14:00:00,80.56,80.57,80.56,80.56,15807.0,63.6966,63.7045,63.6966,63.6966,15807.0
2016-09-30 14:10:00,80.56,80.57,80.56,80.56,16235.0,63.6966,63.7045,63.6966,63.6966,16235.0
2016-09-30 14:20:00,80.56,80.57,80.56,80.57,17233.0,63.6966,63.7045,63.6966,63.7045,17233.0
2016-09-30 14:30:00,80.57,80.57,80.56,80.56,30771.0,63.7045,63.7045,63.6966,63.6966,30771.0
2016-09-30 14:40:00,80.56,80.57,80.56,80.57,11646.0,63.6966,63.7045,63.6966,63.7045,11646.0
2016-09-30 14:50:00,80.56,80.57,80.56,80.57,14791.0,63.6966,63.7045,63.6966,63.7045,14791.0
2016-09-30 15:00:00,80.56,80.57,80.56,80.56,10359.0,63.6966,63.7045,63.6966,63.6966,10359.0
2016-09-30 15:10:00,80.56,80.57,80.56,80.56,12129.0,63.6966,63.7045,63.6966,63.6966,12129.0
2016-09-30 15:20:00,80.57,80.57,80.56,80.56,21191.0,63.7045,63.7045,63.6966,63.6966,21191.0
2016-09-30 15:30:00,80.56,80.57,80.56,80.56,20956.0,63.6966,63.7045,63.6966,63.6966,20956.0
2016-09-30 15:40:00,80.56,80.59,80.56,80.58,21421.0,63.6966,63.7203,63.6966,63.7124,21421.0
2016-09-30 15:50:00,80.57,80.58,80.56,80.58,55808.0,63.7045,63.7124,63.6966,63.7124,55808.0
2016-10-03 09:30:00,80.36,80.5,80.36,80.43,55927.0,63.6491,63.76,63.6491,63.7045,55927.0
2016-10-03 09:40:00,80.42,80.44,80.4,80.41,28071.0,63.6966,63.7125,63.6808,63.6887,28071.0
2016-10-03 09:50:00,80.41,80.43,80.41,80.42,12554.0,63.6887,63.7045,63.6887,63.6966,12554.0
2016-10-03 10:00:00,80.4,80.41,80.38,80.4,21462.0,63.6808,63.6887,63.6649,63.6808,21462.0
2016-10-03 10:10:00,80.38,80.4,80.37,80.37,34076.0,63.6649,63.6808,63.657,63.657,34076.0
2016-10-03 10:20:00,80.38,80.38,80.37,80.38,8548.0,63.6649,63.6649,63.657,63.6649,8548.0
2016-10-03 10:30:00,80.38,80.38,80.37,80.37,23694.0,63.6649,63.6649,63.657,63.657,23694.0
2016-10-03 10:40:00,80.38,80.38,80.35,80.35,45185.0,63.6649,63.6649,63.6412,63.6412,45185.0
2016-10-03 10:50:00,80.35,80.37,80.34,80.37,14860.0,63.6412,63.657,63.6333,63.657,14860.0
2016-10-03 11:00:00,80.37,80.37,80.35,80.36,10500.0,63.657,63.657,63.6412,63.6491,10500.0
2016-10-03 11:10:00,80.36,80.38,80.35,80.37,18804.0,63.6491,63.6649,63.6412,63.657,18804.0
2016-10-03 11:20:00,80.37,80.38,80.37,80.38,9326.0,63.657,63.6649,63.657,63.6649,9326.0
2016-10-03 11:30:00,80.38,80.38,80.37,80.37,20590.0,63.6649,63.6649,63.657,63.657,20590.0
2016-10-03 11:40:00,80.38,80.38,80.37,80.38,24188.0,63.6649,63.6649,63.657,63.6649,24188.0
2016-10-03 11:50:00,80.38,80.38,80.37,80.38,12769.0,63.6649,63.6649,63.657,63.6649,12769.0
2016-10-03 12:00:00,80.38,80.39,80.36,80.37,26339.0,63.6649,63.6729,63.6491,63.657,26339.0
2016-10-03 12:10:00,80.36,80.37,80.36,80.36,5113.0,63.6491,63.657,63.6491,63.6491,5113.0
2016-10-03 12:20:00,80.37,80.37,80.3,80.34,80029.0,63.657,63.657,63.6016,63.6333,80029.0
2016-10-03 12:30:00,80.34,80.35,80.31,80.33,28482.0,63.6333,63.6412,63.6095,63.6253,28482.0
2016-10-03 12:40:00,80.33,80.38,80.33,80.34,32972.0,63.6253,63.6649,63.6253,63.6333,32972.0
2016-10-03 12:50:00,80.35,80.36,80.33,80.34,100581.0,63.6412,63.6491,63.6253,63.6333,100581.0
2016-10-03 13:00:00,80.34,80.37,80.33,80.37,19577.0,63.6333,63.657,63.6253,63.657,19577.0
2016-10-03 13:10:00,80.37,80.38,80.33,80.35,30714.0,63.657,63.6649,63.6253,63.6412,30714.0
2016-10-03 13:20:00,80.35,80.36,80.34,80.36,14602.0,63.6412,63.6491,63.6333,63.6491,14602.0
2016-10-03 13:30:00,80.35,80.37,80.35,80.36,14148.0,63.6412,63.657,63.6412,63.6491,14148.0
2016-10-03 13:40:00,80.35,80.37,80.34,80.37,29172.0,63.6412,63.657,63.6333,63.657,29172.0
2016-10-03 13:50:00,80.37,80.38,80.36,80.37,23118.0,63.657,63.6649,63.6491,63.657,23118.0
2016-10-03 14:00:00,80.37,80.39,80.37,80.38,34290.0,63.657,63.6729,63.657,63.6649,34290.0
2016-10-03 14:10:00,80.38,80.39,80.37,80.38,35522.0,63.6649,63.6729,63.657,63.6649,35522.0
2016-10-03 14:20:00,80.38,80.38,80.37,80.38,26036.0,63.6649,63.6649,63.657,63.6649,26036.0
2016-10-03 14:30:00,80.37,80.38,80.37,80.38,12268.0,63.657,63.6649,63.657,63.6649,12268.0
2016-10-03 14:40:00,80.38,80.38,80.37,80.37,16382.0,63.6649,63.6649,63.657,63.657,16382.0
2016-10-03 14:50:00,80.38,80.38,80.36,80.38,19378.0,63.6649,63.6649,63.6491,63.6649,19378.0
2016-10-03 15:00:00,80.38,80.38,80.37,80.37,23928.0,63.6649,63.6649,63.657,63.657,23928.0
2016-10-03 15:10:00,80.38,80.38,80.37,80.38,18111.0,63.6649,63.6649,63.657,63.6649,18111.0
2016-10-03 15:20:00,80.38,80.39,80.37,80.38,25812.0,63.6649,63.6729,63.657,63.6649,25812.0
2016-10-03 15:30:00,80.38,80.38,80.36,80.37,17754.0,63.6649,63.6649,63.6491,63.657,17754.0
2016-10-03 15:40:00,80.36,80.39,80.36,80.39,33530.0,63.6491,63.6729,63.6491,63.6729,33530.0
2016-10-03 15:50:00,80.38,80.39,80.35,80.35,51709.0,63.6649,63.6729,63.6412,63.6412,51709.0
2016-10-04 09:30:00,80.3,80.35,80.3,80.3,21792.0,63.6016,63.6412,63.6016,63.6016,21792.0
2016-10-04 09:40:00,80.31,80.32,80.3,80.3,7686.0,63.6095,63.6174,63.6016,63.6016,7686.0
2016-10-04 09:50:00,80.32,80.32,80.3,80.31,9234.0,63.6174,63.6174,63.6016,63.6095,9234.0
2016-10-04 10:00:00,80.31,80.33,80.3,80.31,21095.0,63.6095,63.6253,63.6016,63.6095,21095.0
2016-10-04 10:10:00,80.33,80.33,80.31,80.31,4518.0,63.6253,63.6253,63.6095,63.6095,4518.0
2016-10-04 10:20:00,80.31,80.32,80.31,80.32,14795.0,63.6095,63.6174,63.6095,63.6174,14795.0
2016-10-04 10:30:00,80.32,80.32,80.31,80.32,48682.0,63.6174,63.6174,63.6095,63.6174,48682.0
2016-10-04 10:40:00,80.31,80.33,80.31,80.33,17721.0,63.6095,63.6253,63.6095,63.6253,17721.0
2016-10-04 10:50:00,80.32,80.33,80.32,80.32,11612.0,63.6174,63.6253,63.6174,63.6174,11612.0
2016-10-04 11:00:00,80.32,80.33,80.3,80.32,38558.0,63.6174,63.6253,63.6016,63.6174,38558.0
2016-10-04 11:10:00,80.32,80.33,80.31,80.32,15290.0,63.6174,63.6253,63.6095,63.6174,15290.0
2016-10-04 11:20:00,80.32,80.37,80.32,80.34,50081.0,63.6174,63.657,63.6174,63.6333,50081.0
2016-10-04 11:30:00,80.35,80.36,80.32,80.32,32105.0,63.6412,63.6491,63.6174,63.6174,32105.0
2016-10-04 11:40:00,80.31,80.34,80.3,80.32,43608.0,63.6095,63.6333,63.6016,63.6174,43608.0
2016-10-04 11:50:00,80.32,80.33,80.28,80.3,45683.0,63.6174,63.6253,63.5857,63.6016,45683.0
2016-10-04 12:00:00,80.3,80.3,80.27,80.28,42930.0,63.6016,63.6016,63.5778,63.5857,42930.0
2016-10-04 12:10:00,80.29,80.31,80.29,80.29,14293.0,63.5936,63.6095,63.5936,63.5936,14293.0
2016-10-04 12:20:00,80.29,80.3,80.28,80.3,7163.0,63.5936,63.6016,63.5857,63.6016,7163.0
2016-10-04 12:30:00,80.3,80.3,80.29,80.3,4698.0,63.6016,63.6016,63.5936,63.6016,4698.0
2016-10-04 12:40:00,80.31,80.31,80.29,80.3,7664.0,63.6095,63.6095,63.5936,63.6016,7664.0
2016-10-04 12:50:00,80.3,80.31,80.28,80.29,53170.0,63.6016,63.6095,63.5857,63.5936,53170.0
2016-10-04 13:00:00,80.3,80.3,80.27,80.27,23298.0,63.6016,63.6016,63.5778,63.5778,23298.0
2016-10-04 13:10:00,80.29,80.29,80.27,80.29,16985.0,63.5936,63.5936,63.5778,63.5936,16985.0
2016-10-04 13:20:00,80.28,80.29,80.27,80.28,10213.0,63.5857,63.5936,63.5778,63.5857,10213.0
2016-10-04 13:30:00,80.28,80.29,80.27,80.28,15316.0,63.5857,63.5936,63.5778,63.5857,15316.0
2016-10-04 13:40:00,80.28,80.31,80.27,80.3,50434.0,63.5857,63.6095,63.5778,63.6016,50434.0
2016-10-04 13:50:00,80.3,80.32,80.29,80.31,15386.0,63.6016,63.6174,63.5936,63.6095,15386.0
2016-10-04 14:00:00,80.31,80.33,80.3,80.3,30106.0,63.6095,63.6253,63.6016,63.6016,30106.0
2016-10-04 14:10:00,80.31,80.31,80.29,80.3,11778.0,63.6095,63.6095,63.5936,63.6016,11778.0
2016-10-04 14:20:00,80.3,80.3,80.29,80.3,27621.0,63.6016,63.6016,63.5936,63.6016,27621.0
2016-10-04 14:30:00,80.3,80.31,80.29,80.3,25452.0,63.6016,63.6095,63.5936,63.6016,25452.0
2016-10-04 14:40:00,80.31,80.31,80.28,80.29,40343.0,63.6095,63.6095,63.5857,63.5936,40343.0
2016-10-04 14:50:00,80.3,80.31,80.29,80.3,21066.0,63.6016,63.6095,63.5936,63.6016,21066.0
2016-10-04 15:00:00,80.31,80.31,80.29,80.3,43688.0,63.6095,63.6095,63.5936,63.6016,43688.0
2016-10-04 15:10:00,80.3,80.31,80.29,80.3,68354.0,63.6016,63.6095,63.5936,63.6016,68354.0
2016-10-04 15:20:00,80.3,80.32,80.29,80.31,53829.0,63.6016,63.6174,63.5936,63.6095,53829.0
2016-10-04 15:30:00,80.31,80.32,80.31,80.32,34887.0,63.6095,63.6174,63.6095,63.6174,34887.0
2016-10-04 15:40:00,80.31,80.33,80.3,80.32,63754.0,63.6095,63.6253,63.6016,63.6174,63754.0
2016-10-04 15:50:00,80.32,80.33,80.29,80.29,73970.0,63.6174,63.6253,63.5936,63.5936,73970.0
2016-10-05 09:30:00,80.35,80.35,80.29,80.33,79672.0,63.6412,63.6412,63.5936,63.6253,79672.0
2016-10-05 09:40:00,80.32,80.34,80.29,80.32,21295.0,63.6174,63.6333,63.5936,63.6174,21295.0
2016-10-05 09:50:00,80.31,80.34,80.3,80.32,17932.0,63.6095,63.6333,63.6016,63.6174,17932.0
2016-10-05 10:00:00,80.32,80.32,80.27,80.28,32836.0,63.6174,63.6174,63.5778,63.5857,32836.0
2016-10-05 10:10:00,80.28,80.29,80.25,80.26,25109.0,63.5857,63.5936,63.562,63.5699,25109.0
2016-10-05 10:20:00,80.27,80.27,80.25,80.26,15163.0,63.5778,63.5778,63.562,63.5699,15163.0
2016-10-05 10:30:00,80.26,80.27,80.25,80.26,14584.0,63.5699,63.5778,63.562,63.5699,14584.0
2016-10-05 10:40:00,80.25,80.27,80.25,80.27,10033.0,63.562,63.5778,63.562,63.5778,10033.0
2016-10-05 10:50:00,80.27,80.27,80.23,80.23,17743.0,63.5778,63.5778,63.5461,63.5461,17743.0
2016-10-05 11:00:00,80.24,80.26,80.23,80.24,17260.0,63.554,63.5699,63.5461,63.554,17260.0
2016-10-05 11:10:00,80.25,80.27,80.24,80.27,17911.0,63.562,63.5778,63.554,63.5778,17911.0
2016-10-05 11:20:00,80.27,80.28,80.26,80.27,18948.0,63.5778,63.5857,63.5699,63.5778,18948.0
2016-10-05 11:30:00,80.27,80.28,80.26,80.27,6038.0,63.5778,63.5857,63.5699,63.5778,6038.0
2016-10-05 11:40:00,80.27,80.28,80.23,80.25,8173.0,63.5778,63.5857,63.5461,63.562,8173.0
2016-10-05 11:50:00,80.24,80.27,80.24,80.26,32883.0,63.554,63.5778,63.554,63.5699,32883.0
2016-10-05 12:00:00,80.26,80.27,80.25,80.25,9898.0,63.5699,63.5778,63.562,63.562,9898.0
2016-10-05 12:10:00,80.24,80.25,80.23,80.24,26536.0,63.554,63.562,63.5461,63.554,26536.0
2016-10-05 12:20:00,80.23,80.27,80.23,80.26,201584.0,63.5461,63.5778,63.5461,63.5699,201584.0
2016-10-05 12:30:00,80.26,80.27,80.25,80.27,5121.0,63.5699,63.5778,63.562,63.5778,5121.0
2016-10-05 12:40:00,80.27,80.27,80.26,80.27,5808.0,63.5778,63.5778,63.5699,63.5778,5808.0
2016-10-05 12:50:00,80.27,80.28,80.26,80.27,10696.0,63.5778,63.5857,63.5699,63.5778,10696.0
2016-10-05 13:00:00,80.26,80.29,80.25,80.26,92186.0,63.5699,63.5936,63.562,63.5699,92186.0
2016-10-05 13:10:00,80.26,80.28,80.25,80.28,34696.0,63.5699,63.5857,63.562,63.5857,34696.0
2016-10-05 13:20:00,80.28,80.29,80.27,80.29,22452.0,63.5857,63.5936,63.5778,63.5936,22452.0
2016-10-05 13:30:00,80.29,80.3,80.28,80.3,36679.0,63.5936,63.6016,63.5857,63.6016,36679.0
2016-10-05 13:40:00,80.29,80.3,80.26,80.28,59538.0,63.5936,63.6016,63.5699,63.5857,59538.0
2016-10-05 13:50:00,80.28,80.28,80.27,80.28,12166.0,63.5857,63.5857,63.5778,63.5857,12166.0
2016-10-05 14:00:00,80.28,80.3,80.27,80.28,55846.0,63.5857,63.6016,63.5778,63.5857,55846.0
2016-10-05 14:10:00,80.28,80.29,80.27,80.29,16984.0,63.5857,63.5936,63.5778,63.5936,16984.0
2016-10-05 14:20:00,80.28,80.29,80.27,80.29,17727.0,63.5857,63.5936,63.5778,63.5936,17727.0
2016-10-05 14:30:00,80.29,80.29,80.28,80.29,19421.0,63.5936,63.5936,63.5857,63.5936,19421.0
2016-10-05 14:40:00,80.29,80.29,80.28,80.29,18910.0,63.5936,63.5936,63.5857,63.5936,18910.0
2016-10-05 14:50:00,80.29,80.3,80.28,80.3,18003.0,63.5936,63.6016,63.5857,63.6016,18003.0
2016-10-05 15:00:00,80.3,80.3,80.29,80.3,30327.0,63.6016,63.6016,63.5936,63.6016,30327.0
2016-10-05 15:10:00,80.3,80.31,80.29,80.3,22145.0,63.6016,63.6095,63.5936,63.6016,22145.0
2016-10-05 15:20:00,80.29,80.31,80.29,80.3,36108.0,63.5936,63.6095,63.5936,63.6016,36108.0
2016-10-05 15:30:00,80.3,80.3,80.28,80.28,19616.0,63.6016,63.6016,63.5857,63.5857,19616.0
2016-10-05 15:40:00,80.28,80.3,80.28,80.3,31056.0,63.5857,63.6016,63.5857,63.6016,31056.0
2016-10-05 15:50:00,80.3,80.31,80.27,80.27,88268.0,63.6016,63.6095,63.5778,63.5778,88268.0
2016-10-06 09:30:00,80.28,80.3,80.26,80.27,24429.0,63.5857,63.6016,63.5699,63.5778,24429.0
2016-10-06 09:40:00,80.28,80.3,80.27,80.28,6007.0,63.5857,63.6016,63.5778,63.5857,6007.0
2016-10-06 09:50:00,80.28,80.29,80.27,80.28,9117.0,63.5857,63.5936,63.5778,63.5857,9117.0
2016-10-06 10:00:00,80.27,80.28,80.25,80.25,100061.0,63.5778,63.5857,63.562,63.562,100061.0
2016-10-06 10:10:00,80.25,80.27,80.25,80.26,7859.0,63.562,63.5778,63.562,63.5699,7859.0
2016-10-06 10:20:00,80.25,80.26,80.25,80.26,5081.0,63.562,63.5699,63.562,63.5699,5081.0
2016-10-06 10:30:00,80.26,80.26,80.25,80.26,4323.0,63.5699,63.5699,63.562,63.5699,4323.0
2016-10-06 10:40:00,80.25,80.26,80.24,80.24,25575.0,63.562,63.5699,63.554,63.554,25575.0
2016-10-06 10:50:00,80.25,80.25,80.23,80.24,6566.0,63.562,63.562,63.5461,63.554,6566.0
2016-10-06 11:00:00,80.24,80.25,80.23,80.25,12075.0,63.554,63.562,63.5461,63.562,12075.0
2016-10-06 11:10:00,80.25,80.25,80.23,80.25,6710.0,63.562,63.562,63.5461,63.562,6710.0
2016-10-06 11:20:00,80.25,80.26,80.23,80.24,17254.0,63.562,63.5699,63.5461,63.554,17254.0
2016-10-06 11:30:00,80.24,80.25,80.24,80.25,17245.0,63.554,63.562,63.554,63.562,17245.0
2016-10-06 11:40:00,80.25,80.26,80.23,80.24,48625.0,63.562,63.5699,63.5461,63.554,48625.0
2016-10-06 11:50:00,80.25,80.25,80.24,80.25,14636.0,63.562,63.562,63.554,63.562,14636.0
2016-10-06 12:00:00,80.26,80.26,80.25,80.25,5751.0,63.5699,63.5699,63.562,63.562,5751.0
2016-10-06 12:10:00,80.26,80.26,80.25,80.26,10253.0,63.5699,63.5699,63.562,63.5699,10253.0
2016-10-06 12:20:00,80.26,80.26,80.25,80.25,9157.0,63.5699,63.5699,63.562,63.562,9157.0
2016-10-06 12:30:00,80.26,80.26,80.25,80.26,7810.0,63.5699,63.5699,63.562,63.5699,7810.0
2016-10-06 12:40:00,80.25,80.26,80.25,80.25,12582.0,63.562,63.5699,63.562,63.562,12582.0
2016-10-06 12:50:00,80.26,80.26,80.24,80.24,15818.0,63.5699,63.5699,63.554,63.554,15818.0
2016-10-06 13:00:00,80.24,80.25,80.24,80.24,23523.0,63.554,63.562,63.554,63.554,23523.0
2016-10-06 13:10:00,80.24,80.25,80.24,80.24,7645.0,63.554,63.562,63.554,63.554,7645.0
2016-10-06 13:20:00,80.24,80.25,80.23,80.23,20468.0,63.554,63.562,63.5461,63.5461,20468.0
2016-10-06 13:30:00,80.23,80.24,80.23,80.23,10846.0,63.5461,63.554,63.5461,63.5461,10846.0
2016-10-06 13:40:00,80.23,80.24,80.22,80.24,22114.0,63.5461,63.554,63.5382,63.554,22114.0
2016-10-06 13:50:00,80.23,80.26,80.23,80.26,14297.0,63.5461,63.5699,63.5461,63.5699,14297.0
2016-10-06 14:00:00,80.25,80.26,80.24,80.26,39287.0,63.562,63.5699,63.554,63.5699,39287.0
2016-10-06 14:10:00,80.25,80.27,80.25,80.27,26196.0,63.562,63.5778,63.562,63.5778,26196.0
2016-10-06 14:20:00,80.26,80.27,80.23,80.26,64777.0,63.5699,63.5778,63.5461,63.5699,64777.0
2016-10-06 14:30:00,80.26,80.27,80.23,80.26,42830.0,63.5699,63.5778,63.5461,63.5699,42830.0
2016-10-06 14:40:00,80.26,80.26,80.22,80.25,58567.0,63.5699,63.5699,63.5382,63.562,58567.0
2016-10-06 14:50:00,80.25,80.26,80.24,80.25,39522.0,63.562,63.5699,63.554,63.562,39522.0
2016-10-06 15:00:00,80.26,80.27,80.25,80.26,23757.0,63.5699,63.5778,63.562,63.5699,23757.0
2016-10-06 15:10:00,80.26,80.27,80.25,80.26,15639.0,63.5699,63.5778,63.562,63.5699,15639.0
2016-10-06 15:20:00,80.25,80.27,80.25,80.26,8535.0,63.562,63.5778,63.562,63.5699,8535.0
2016-10-06 15:30:00,80.26,80.27,80.25,80.26,48004.0,63.5699,63.5778,63.562,63.5699,48004.0
2016-10-06 15:40:00,80.26,80.28,80.23,80.27,90501.0,63.5699,63.5857,63.5461,63.5778,90501.0
2016-10-06 15:50:00,80.27,80.3,80.26,80.26,221057.0,63.5778,63.6016,63.5699,63.5699,221057.0
2016-10-07 09:30:00,80.3,80.34,80.28,80.34,48333.0,63.6016,63.6333,63.5857,63.6333,48333.0
2016-10-07 09:40:00,80.33,80.34,80.32,80.33,14792.0,63.6253,63.6333,63.6174,63.6253,14792.0
2016-10-07 09:50:00,80.33,80.33,80.3,80.31,19167.0,63.6253,63.6253,63.6016,63.6095,19167.0
2016-10-07 10:00:00,80.31,80.32,80.3,80.31,18921.0,63.6095,63.6174,63.6016,63.6095,18921.0
2016-10-07 10:10:00,80.31,80.31,80.27,80.29,7462.0,63.6095,63.6095,63.5778,63.5936,7462.0
2016-10-07 10:20:00,80.29,80.29,80.27,80.28,6218.0,63.5936,63.5936,63.5778,63.5857,6218.0
2016-10-07 10:30:00,80.28,80.28,80.27,80.28,11889.0,63.5857,63.5857,63.5778,63.5857,11889.0
2016-10-07 10:40:00,80.28,80.29,80.27,80.27,16508.0,63.5857,63.5936,63.5778,63.5778,16508.0
2016-10-07 10:50:00,80.29,80.29,80.27,80.28,11056.0,63.5936,63.5936,63.5778,63.5857,11056.0
2016-10-07 11:00:00,80.27,80.28,80.26,80.27,8734.0,63.5778,63.5857,63.5699,63.5778,8734.0
2016-10-07 11:10:00,80.27,80.28,80.26,80.27,8633.0,63.5778,63.5857,63.5699,63.5778,8633.0
2016-10-07 11:20:00,80.27,80.28,80.26,80.26,8268.0,63.5778,63.5857,63.5699,63.5699,8268.0
2016-10-07 11:30:00,80.26,80.27,80.25,80.26,15424.0,63.5699,63.5778,63.562,63.5699,15424.0
2016-10-07 11:40:00,80.26,80.26,80.25,80.26,6543.0,63.5699,63.5699,63.562,63.5699,6543.0
2016-10-07 11:50:00,80.26,80.27,80.23,80.26,56679.0,63.5699,63.5778,63.5461,63.5699,56679.0
2016-10-07 12:00:00,80.25,80.27,80.23,80.26,37147.0,63.562,63.5778,63.5461,63.5699,37147.0
2016-10-07 12:10:00,80.25,80.26,80.25,80.26,2557.0,63.562,63.5699,63.562,63.5699,2557.0
2016-10-07 12:20:00,80.25,80.26,80.25,80.25,7264.0,63.562,63.5699,63.562,63.562,7264.0
2016-10-07 12:30:00,80.25,80.26,80.25,80.26,10132.0,63.562,63.5699,63.562,63.5699,10132.0
2016-10-07 12:40:00,80.25,80.26,80.25,80.25,5117.0,63.562,63.5699,63.562,63.562,5117.0
2016-10-07 12:50:00,80.26,80.26,80.25,80.26,34298.0,63.5699,63.5699,63.562,63.5699,34298.0
2016-10-07 13:00:00,80.26,80.28,80.25,80.26,34035.0,63.5699,63.5857,63.562,63.5699,34035.0
2016-10-07 13:10:00,80.25,80.28,80.25,80.27,9092.0,63.562,63.5857,63.562,63.5778,9092.0
2016-10-07 13:20:00,80.28,80.28,80.26,80.28,12389.0,63.5857,63.5857,63.5699,63.5857,12389.0
2016-10-07 13:30:00,80.26,80.27,80.26,80.27,39136.0,63.5699,63.5778,63.5699,63.5778,39136.0
2016-10-07 13:40:00,80.27,80.29,80.26,80.28,27854.0,63.5778,63.5936,63.5699,63.5857,27854.0
2016-10-07 13:50:00,80.28,80.29,80.28,80.28,14217.0,63.5857,63.5936,63.5857,63.5857,14217.0
2016-10-07 14:00:00,80.29,80.29,80.28,80.28,4876.0,63.5936,63.5936,63.5857,63.5857,4876.0
2016-10-07 14:10:00,80.28,80.29,80.28,80.29,10760.0,63.5857,63.5936,63.5857,63.5936,10760.0
2016-10-07 14:20:00,80.28,80.29,80.28,80.28,19532.0,63.5857,63.5936,63.5857,63.5857,19532.0
2016-10-07 14:30:00,80.29,80.29,80.26,80.27,20560.0,63.5936,63.5936,63.5699,63.5778,20560.0
2016-10-07 14:40:00,80.27,80.29,80.26,80.29,22859.0,63.5778,63.5936,63.5699,63.5936,22859.0
2016-10-07 14:50:00,80.29,80.3,80.27,80.3,38993.0,63.5936,63.6016,63.5778,63.6016,38993.0
2016-10-07 15:00:00,80.3,80.31,80.29,80.31,34547.0,63.6016,63.6095,63.5936,63.6095,34547.0
2016-10-07 15:10:00,80.3,80.31,80.3,80.31,22070.0,63.6016,63.6095,63.6016,63.6095,22070.0
2016-10-07 15:20:00,80.31,80.33,80.3,80.33,27812.0,63.6095,63.6253,63.6016,63.6253,27812.0
2016-10-07 15:30:00,80.33,80.33,80.32,80.33,14055.0,63.6253,63.6253,63.6174,63.6253,14055.0
2016-10-07 15:40:00,80.33,80.33,80.3,80.33,128007.0,63.6253,63.6253,63.6016,63.6253,128007.0
2016-10-07 15:50:00,80.33,80.33,80.3,80.3,187210.0,63.6253,63.6253,63.6016,63.6016,187210.0
2016-10-10 09:30:00,80.33,80.34,80.27,80.29,99495.0,63.6253,63.6333,63.5778,63.5936,99495.0
2016-10-10 09:40:00,80.28,80.29,80.26,80.28,22419.0,63.5857,63.5936,63.5699,63.5857,22419.0
2016-10-10 09:50:00,80.27,80.28,80.26,80.28,13685.0,63.5778,63.5857,63.5699,63.5857,13685.0
2016-10-10 10:00:00,80.28,80.3,80.27,80.28,26144.0,63.5857,63.6016,63.5778,63.5857,26144.0
2016-10-10 10:10:00,80.28,80.31,80.27,80.3,8985.0,63.5857,63.6095,63.5778,63.6016,8985.0
2016-10-10 10:20:00,80.3,80.31,80.29,80.3,20557.0,63.6016,63.6095,63.5936,63.6016,20557.0
2016-10-10 10:30:00,80.29,80.3,80.29,80.3,17468.0,63.5936,63.6016,63.5936,63.6016,17468.0
2016-10-10 10:40:00,80.3,80.3,80.29,80.29,10839.0,63.6016,63.6016,63.5936,63.5936,10839.0
2016-10-10 10:50:00,80.29,80.31,80.29,80.31,12525.0,63.5936,63.6095,63.5936,63.6095,12525.0
2016-10-10 11:00:00,80.31,80.31,80.3,80.31,2964.0,63.6095,63.6095,63.6016,63.6095,2964.0
2016-10-10 11:10:00,80.31,80.32,80.3,80.3,16961.0,63.6095,63.6174,63.6016,63.6016,16961.0
2016-10-10 11:20:00,80.31,80.31,80.3,80.31,5826.0,63.6095,63.6095,63.6016,63.6095,5826.0
2016-10-10 11:30:00,80.31,80.31,80.3,80.31,7586.0,63.6095,63.6095,63.6016,63.6095,7586.0
2016-10-10 11:40:00,80.3,80.31,80.3,80.31,6355.0,63.6016,63.6095,63.6016,63.6095,6355.0
2016-10-10 11:50:00,80.3,80.31,80.3,80.31,5773.0,63.6016,63.6095,63.6016,63.6095,5773.0
2016-10-10 12:00:00,80.31,80.31,80.3,80.31,6365.0,63.6095,63.6095,63.6016,63.6095,6365.0
2016-10-10 12:10:00,80.31,80.31,80.3,80.31,4043.0,63.6095,63.6095,63.6016,63.6095,4043.0
2016-10-10 12:20:00,80.31,80.31,80.3,80.31,6769.0,63.6095,63.6095,63.6016,63.6095,6769.0
2016-10-10 12:30:00,80.3,80.32,80.3,80.31,11834.0,63.6016,63.6174,63.6016,63.6095,11834.0
2016-10-10 12:40:00,80.32,80.32,80.31,80.32,4398.0,63.6174,63.6174,63.6095,63.6174,4398.0
2016-10-10 12:50:00,80.31,80.32,80.31,80.32,7383.0,63.6095,63.6174,63.6095,63.6174,7383.0
2016-10-10 13:00:00,80.32,80.32,80.31,80.32,3474.0,63.6174,63.6174,63.6095,63.6174,3474.0
2016-10-10 13:10:00,80.32,80.32,80.3,80.31,2942.0,63.6174,63.6174,63.6016,63.6095,2942.0
2016-10-10 13:20:00,80.3,80.34,80.3,80.33,15381.0,63.6016,63.6333,63.6016,63.6253,15381.0
2016-10-10 13:30:00,80.33,80.34,80.3,80.31,16521.0,63.6253,63.6333,63.6016,63.6095,16521.0
2016-10-10 13:40:00,80.32,80.32,80.31,80.32,9614.0,63.6174,63.6174,63.6095,63.6174,9614.0
2016-10-10 13:50:00,80.32,80.32,80.31,80.32,8504.0,63.6174,63.6174,63.6095,63.6174,8504.0
2016-10-10 14:00:00,80.32,80.32,80.31,80.31,10037.0,63.6174,63.6174,63.6095,63.6095,10037.0
2016-10-10 14:10:00,80.32,80.34,80.3,80.33,159963.0,63.6174,63.6333,63.6016,63.6253,159963.0
2016-10-10 14:20:00,80.33,80.33,80.32,80.33,8089.0,63.6253,63.6253,63.6174,63.6253,8089.0
2016-10-10 14:30:00,80.32,80.33,80.32,80.33,8499.0,63.6174,63.6253,63.6174,63.6253,8499.0
2016-10-10 14:40:00,80.33,80.33,80.32,80.32,10675.0,63.6253,63.6253,63.6174,63.6174,10675.0
2016-10-10 14:50:00,80.33,80.34,80.32,80.34,11077.0,63.6253,63.6333,63.6174,63.6333,11077.0
2016-10-10 15:00:00,80.34,80.34,80.33,80.34,6023.0,63.6333,63.6333,63.6253,63.6333,6023.0
2016-10-10 15:10:00,80.34,80.34,80.32,80.32,25104.0,63.6333,63.6333,63.6174,63.6174,25104.0
2016-10-10 15:20:00,80.33,80.34,80.32,80.33,18342.0,63.6253,63.6333,63.6174,63.6253,18342.0
2016-10-10 15:30:00,80.33,80.34,80.33,80.34,6139.0,63.6253,63.6333,63.6253,63.6333,6139.0
2016-10-10 15:40:00,80.34,80.34,80.33,80.34,7104.0,63.6333,63.6333,63.6253,63.6333,7104.0
2016-10-10 15:50:00,80.34,80.34,80.31,80.31,17434.0,63.6333,63.6333,63.6095,63.6095,17434.0
2016-10-11 09:30:00,80.29,80.29,80.24,80.25,35057.0,63.5936,63.5936,63.554,63.562,35057.0
2016-10-11 09:40:00,80.25,80.25,80.22,80.24,24513.0,63.562,63.562,63.5382,63.554,24513.0
2016-10-11 09:50:00,80.24,80.24,80.22,80.23,17610.0,63.554,63.554,63.5382,63.5461,17610.0
2016-10-11 10:00:00,80.24,80.26,80.23,80.25,22536.0,63.554,63.5699,63.5461,63.562,22536.0
2016-10-11 10:10:00,80.25,80.26,80.24,80.25,6211.0,63.562,63.5699,63.554,63.562,6211.0
2016-10-11 10:20:00,80.27,80.28,80.23,80.28,59538.0,63.5778,63.5857,63.5461,63.5857,59538.0
2016-10-11 10:30:00,80.27,80.28,80.26,80.27,4025.0,63.5778,63.5857,63.5699,63.5778,4025.0
2016-10-11 10:40:00,80.27,80.28,80.27,80.27,3744.0,63.5778,63.5857,63.5778,63.5778,3744.0
2016-10-11 10:50:00,80.27,80.28,80.27,80.28,28261.0,63.5778,63.5857,63.5778,63.5857,28261.0
2016-10-11 11:00:00,80.28,80.28,80.27,80.27,3004.0,63.5857,63.5857,63.5778,63.5778,3004.0
2016-10-11 11:10:00,80.27,80.28,80.27,80.28,12022.0,63.5778,63.5857,63.5778,63.5857,12022.0
2016-10-11 11:20:00,80.28,80.3,80.28,80.3,17089.0,63.5857,63.6016,63.5857,63.6016,17089.0
2016-10-11 11:30:00,80.3,80.3,80.28,80.29,17770.0,63.6016,63.6016,63.5857,63.5936,17770.0
2016-10-11 11:40:00,80.28,80.29,80.28,80.29,27544.0,63.5857,63.5936,63.5857,63.5936,27544.0
2016-10-11 11:50:00,80.28,80.29,80.28,80.29,20428.0,63.5857,63.5936,63.5857,63.5936,20428.0
2016-10-11 12:00:00,80.29,80.29,80.28,80.29,8456.0,63.5936,63.5936,63.5857,63.5936,8456.0
2016-10-11 12:10:00,80.29,80.29,80.28,80.28,3258.0,63.5936,63.5936,63.5857,63.5857,3258.0
2016-10-11 12:20:00,80.29,80.29,80.28,80.29,10620.0,63.5936,63.5936,63.5857,63.5936,10620.0
2016-10-11 12:30:00,80.28,80.3,80.28,80.29,10719.0,63.5857,63.6016,63.5857,63.5936,10719.0
2016-10-11 12:40:00,80.29,80.3,80.29,80.29,6302.0,63.5936,63.6016,63.5936,63.5936,6302.0
2016-10-11 12:50:00,80.3,80.3,80.28,80.29,15986.0,63.6016,63.6016,63.5857,63.5936,15986.0
2016-10-11 13:00:00,80.29,80.29,80.27,80.27,5483.0,63.5936,63.5936,63.5778,63.5778,5483.0
2016-10-11 13:10:00,80.28,80.28,80.26,80.26,47015.0,63.5857,63.5857,63.5699,63.5699,47015.0
2016-10-11 13:20:00,80.26,80.28,80.25,80.28,17053.0,63.5699,63.5857,63.562,63.5857,17053.0
2016-10-11 13:30:00,80.28,80.28,80.27,80.28,5208.0,63.5857,63.5857,63.5778,63.5857,5208.0
2016-10-11 13:40:00,80.27,80.28,80.26,80.26,15181.0,63.5778,63.5857,63.5699,63.5699,15181.0
2016-10-11 13:50:00,80.26,80.28,80.26,80.28,5839.0,63.5699,63.5857,63.5699,63.5857,5839.0
2016-10-11 14:00:00,80.28,80.28,80.27,80.28,9332.0,63.5857,63.5857,63.5778,63.5857,9332.0
2016-10-11 14:10:00,80.28,80.29,80.27,80.29,12031.0,63.5857,63.5936,63.5778,63.5936,12031.0
2016-10-11 14:20:00,80.28,80.29,80.28,80.29,12266.0,63.5857,63.5936,63.5857,63.5936,12266.0
2016-10-11 14:30:00,80.29,80.29,80.28,80.29,9366.0,63.5936,63.5936,63.5857,63.5936,9366.0
2016-10-11 14:40:00,80.29,80.29,80.28,80.28,5231.0,63.5936,63.5936,63.5857,63.5857,5231.0
2016-10-11 14:50:00,80.29,80.29,80.28,80.29,18916.0,63.5936,63.5936,63.5857,63.5936,18916.0
2016-10-11 15:00:00,80.29,80.29,80.28,80.28,6162.0,63.5936,63.5936,63.5857,63.5857,6162.0
2016-10-11 15:10:00,80.29,80.29,80.27,80.27,6925.0,63.5936,63.5936,63.5778,63.5778,6925.0
2016-10-11 15:20:00,80.28,80.28,80.26,80.27,19045.0,63.5857,63.5857,63.5699,63.5778,19045.0
2016-10-11 15:30:00,80.27,80.27,80.25,80.26,32600.0,63.5778,63.5778,63.562,63.5699,32600.0
2016-10-11 15:40:00,80.27,80.3,80.25,80.29,89444.0,63.5778,63.6016,63.562,63.5936,89444.0
2016-10-11 15:50:00,80.29,80.3,80.28,80.29,93704.0,63.5936,63.6016,63.5857,63.5936,93704.0
2016-10-12 09:30:00,80.27,80.29,80.26,80.26,30664.0,63.5778,63.5936,63.5699,63.5699,30664.0
2016-10-12 09:40:00,80.28,80.29,80.25,80.28,19051.0,63.5857,63.5936,63.562,63.5857,19051.0
2016-10-12 09:50:00,80.27,80.27,80.26,80.26,5071.0,63.5778,63.5778,63.5699,63.5699,5071.0
2016-10-12 10:00:00,80.27,80.27,80.26,80.26,2189.0,63.5778,63.5778,63.5699,63.5699,2189.0
2016-10-12 10:10:00,80.26,80.26,80.25,80.26,15042.0,63.5699,63.5699,63.562,63.5699,15042.0
2016-10-12 10:20:00,80.26,80.26,80.25,80.26,5334.0,63.5699,63.5699,63.562,63.5699,5334.0
2016-10-12 10:30:00,80.25,80.26,80.25,80.26,10177.0,63.562,63.5699,63.562,63.5699,10177.0
2016-10-12 10:40:00,80.26,80.26,80.25,80.25,10758.0,63.5699,63.5699,63.562,63.562,10758.0
2016-10-12 10:50:00,80.26,80.26,80.25,80.25,3338.0,63.5699,63.5699,63.562,63.562,3338.0
2016-10-12 11:00:00,80.26,80.26,80.25,80.25,8187.0,63.5699,63.5699,63.562,63.562,8187.0
2016-10-12 11:10:00,80.26,80.26,80.25,80.25,12966.0,63.5699,63.5699,63.562,63.562,12966.0
2016-10-12 11:20:00,80.26,80.26,80.24,80.24,17055.0,63.5699,63.5699,63.554,63.554,17055.0
2016-10-12 11:30:00,80.24,80.25,80.24,80.25,9743.0,63.554,63.562,63.554,63.562,9743.0
2016-10-12 11:40:00,80.24,80.25,80.24,80.25,10658.0,63.554,63.562,63.554,63.562,10658.0
2016-10-12 11:50:00,80.25,80.25,80.24,80.24,17413.0,63.562,63.562,63.554,63.554,17413.0
2016-10-12 12:00:00,80.25,80.25,80.24,80.24,21281.0,63.562,63.562,63.554,63.554,21281.0
2016-10-12 12:10:00,80.25,80.25,80.24,80.24,6488.0,63.562,63.562,63.554,63.554,6488.0
2016-10-12 12:20:00,80.24,80.26,80.24,80.26,8343.0,63.554,63.5699,63.554,63.5699,8343.0
2016-10-12 12:30:00,80.26,80.26,80.25,80.25,9940.0,63.5699,63.5699,63.562,63.562,9940.0
2016-10-12 12:40:00,80.25,80.26,80.25,80.26,3626.0,63.562,63.5699,63.562,63.5699,3626.0
2016-10-12 12:50:00,80.25,80.26,80.25,80.26,2751.0,63.562,63.5699,63.562,63.5699,2751.0
2016-10-12 13:00:00,80.26,80.26,80.25,80.26,2167.0,63.5699,63.5699,63.562,63.5699,2167.0
2016-10-12 13:10:00,80.26,80.26,80.25,80.25,4355.0,63.5699,63.5699,63.562,63.562,4355.0
2016-10-12 13:20:00,80.25,80.26,80.25,80.26,6367.0,63.562,63.5699,63.562,63.5699,6367.0
2016-10-12 13:30:00,80.25,80.26,80.25,80.26,1504.0,63.562,63.5699,63.562,63.5699,1504.0
2016-10-12 13:40:00,80.26,80.26,80.25,80.26,7601.0,63.5699,63.5699,63.562,63.5699,7601.0
2016-10-12 13:50:00,80.26,80.27,80.25,80.26,21227.0,63.5699,63.5778,63.562,63.5699,21227.0
2016-10-12 14:00:00,80.26,80.28,80.25,80.27,7190.0,63.5699,63.5857,63.562,63.5778,7190.0
2016-10-12 14:10:00,80.27,80.28,80.27,80.28,18436.0,63.5778,63.5857,63.5778,63.5857,18436.0
2016-10-12 14:20:00,80.28,80.3,80.27,80.28,17303.0,63.5857,63.6016,63.5778,63.5857,17303.0
2016-10-12 14:30:00,80.28,80.29,80.28,80.29,11103.0,63.5857,63.5936,63.5857,63.5936,11103.0
2016-10-12 14:40:00,80.29,80.3,80.28,80.3,36396.0,63.5936,63.6016,63.5857,63.6016,36396.0
2016-10-12 14:50:00,80.3,80.3,80.28,80.29,25542.0,63.6016,63.6016,63.5857,63.5936,25542.0
2016-10-12 15:00:00,80.29,80.29,80.28,80.28,6630.0,63.5936,63.5936,63.5857,63.5857,6630.0
2016-10-12 15:10:00,80.29,80.29,80.28,80.29,6071.0,63.5936,63.5936,63.5857,63.5936,6071.0
2016-10-12 15:20:00,80.29,80.29,80.28,80.29,6770.0,63.5936,63.5936,63.5857,63.5936,6770.0
2016-10-12 15:30:00,80.29,80.3,80.27,80.28,33223.0,63.5936,63.6016,63.5778,63.5857,33223.0
2016-10-12 15:40:00,80.28,80.28,80.27,80.28,8530.0,63.5857,63.5857,63.5778,63.5857,8530.0
2016-10-12 15:50:00,80.28,80.28,80.25,80.26,29809.0,63.5857,63.5857,63.562,63.5699,29809.0
2016-10-13 09:30:00,80.26,80.31,80.25,80.27,19623.0,63.5699,63.6095,63.562,63.5778,19623.0
2016-10-13 09:40:00,80.29,80.31,80.27,80.31,2430.0,63.5936,63.6095,63.5778,63.6095,2430.0
2016-10-13 09:50:00,80.28,80.31,80.27,80.3,9159.0,63.5857,63.6095,63.5778,63.6016,9159.0
2016-10-13 10:00:00,80.3,80.31,80.28,80.3,9705.0,63.6016,63.6095,63.5857,63.6016,9705.0
2016-10-13 10:10:00,80.3,80.31,80.29,80.3,16943.0,63.6016,63.6095,63.5936,63.6016,16943.0
2016-10-13 10:20:00,80.31,80.31,80.28,80.29,10661.0,63.6095,63.6095,63.5857,63.5936,10661.0
2016-10-13 10:30:00,80.3,80.31,80.29,80.3,9102.0,63.6016,63.6095,63.5936,63.6016,9102.0
2016-10-13 10:40:00,80.3,80.3,80.29,80.3,113277.0,63.6016,63.6016,63.5936,63.6016,113277.0
2016-10-13 10:50:00,80.29,80.3,80.29,80.3,16491.0,63.5936,63.6016,63.5936,63.6016,16491.0
2016-10-13 11:00:00,80.3,80.3,80.29,80.3,5769.0,63.6016,63.6016,63.5936,63.6016,5769.0
2016-10-13 11:10:00,80.3,80.3,80.28,80.3,16770.0,63.6016,63.6016,63.5857,63.6016,16770.0
2016-10-13 11:20:00,80.29,80.3,80.28,80.29,5010.0,63.5936,63.6016,63.5857,63.5936,5010.0
2016-10-13 11:30:00,80.28,80.3,80.28,80.3,8990.0,63.5857,63.6016,63.5857,63.6016,8990.0
2016-10-13 11:40:00,80.3,80.32,80.29,80.32,24772.0,63.6016,63.6174,63.5936,63.6174,24772.0
2016-10-13 11:50:00,80.32,80.33,80.3,80.31,113681.0,63.6174,63.6253,63.6016,63.6095,113681.0
2016-10-13 12:00:00,80.31,80.33,80.31,80.32,24580.0,63.6095,63.6253,63.6095,63.6174,24580.0
2016-10-13 12:10:00,80.32,80.33,80.31,80.33,11165.0,63.6174,63.6253,63.6095,63.6253,11165.0
2016-10-13 12:20:00,80.33,80.33,80.31,80.31,10789.0,63.6253,63.6253,63.6095,63.6095,10789.0
2016-10-13 12:30:00,80.32,80.32,80.3,80.31,8949.0,63.6174,63.6174,63.6016,63.6095,8949.0
2016-10-13 12:40:00,80.3,80.31,80.3,80.31,8330.0,63.6016,63.6095,63.6016,63.6095,8330.0
2016-10-13 12:50:00,80.31,80.34,80.31,80.33,6645.0,63.6095,63.6333,63.6095,63.6253,6645.0
2016-10-13 13:00:00,80.33,80.34,80.32,80.34,9178.0,63.6253,63.6333,63.6174,63.6333,9178.0
2016-10-13 13:10:00,80.34,80.35,80.33,80.35,17156.0,63.6333,63.6412,63.6253,63.6412,17156.0
2016-10-13 13:20:00,80.35,80.36,80.34,80.35,19139.0,63.6412,63.6491,63.6333,63.6412,19139.0
2016-10-13 13:30:00,80.35,80.36,80.32,80.33,33695.0,63.6412,63.6491,63.6174,63.6253,33695.0
2016-10-13 13:40:00,80.33,80.35,80.33,80.34,18620.0,63.6253,63.6412,63.6253,63.6333,18620.0
2016-10-13 13:50:00,80.35,80.36,80.34,80.35,16150.0,63.6412,63.6491,63.6333,63.6412,16150.0
2016-10-13 14:00:00,80.35,80.39,80.35,80.38,171644.0,63.6412,63.6729,63.6412,63.6649,171644.0
2016-10-13 14:10:00,80.38,80.38,80.37,80.38,10850.0,63.6649,63.6649,63.657,63.6649,10850.0
2016-10-13 14:20:00,80.38,80.38,80.34,80.35,40930.0,63.6649,63.6649,63.6333,63.6412,40930.0
2016-10-13 14:30:00,80.35,80.35,80.34,80.35,4238.0,63.6412,63.6412,63.6333,63.6412,4238.0
2016-10-13 14:40:00,80.34,80.37,80.34,80.35,35107.0,63.6333,63.657,63.6333,63.6412,35107.0
2016-10-13 14:50:00,80.36,80.36,80.34,80.36,39622.0,63.6491,63.6491,63.6333,63.6491,39622.0
2016-10-13 15:00:00,80.36,80.36,80.35,80.35,20269.0,63.6491,63.6491,63.6412,63.6412,20269.0
2016-10-13 15:10:00,80.35,80.36,80.35,80.35,21940.0,63.6412,63.6491,63.6412,63.6412,21940.0
2016-10-13 15:20:00,80.35,80.36,80.35,80.35,23264.0,63.6412,63.6491,63.6412,63.6412,23264.0
2016-10-13 15:30:00,80.36,80.36,80.34,80.36,24820.0,63.6491,63.6491,63.6333,63.6491,24820.0
2016-10-13 15:40:00,80.35,80.36,80.34,80.34,30796.0,63.6412,63.6491,63.6333,63.6333,30796.0
2016-10-13 15:50:00,80.35,80.37,80.34,80.36,101822.0,63.6412,63.657,63.6333,63.6491,101822.0
2016-10-14 09:30:00,80.32,80.36,80.31,80.32,56907.0,63.6174,63.6491,63.6095,63.6174,56907.0
2016-10-14 09:40:00,80.33,80.33,80.31,80.32,8691.0,63.6253,63.6253,63.6095,63.6174,8691.0
2016-10-14 09:50:00,80.31,80.35,80.31,80.34,18145.0,63.6095,63.6412,63.6095,63.6333,18145.0
2016-10-14 10:00:00,80.32,80.34,80.31,80.33,5894.0,63.6174,63.6333,63.6095,63.6253,5894.0
2016-10-14 10:10:00,80.32,80.36,80.31,80.34,9784.0,63.6174,63.6491,63.6095,63.6333,9784.0
2016-10-14 10:20:00,80.34,80.35,80.33,80.35,10375.0,63.6333,63.6412,63.6253,63.6412,10375.0
2016-10-14 10:30:00,80.35,80.35,80.34,80.35,2715.0,63.6412,63.6412,63.6333,63.6412,2715.0
2016-10-14 10:40:00,80.34,80.37,80.34,80.36,9503.0,63.6333,63.657,63.6333,63.6491,9503.0
2016-10-14 10:50:00,80.36,80.36,80.34,80.36,9654.0,63.6491,63.6491,63.6333,63.6491,9654.0
2016-10-14 11:00:00,80.35,80.36,80.35,80.36,7790.0,63.6412,63.6491,63.6412,63.6491,7790.0
2016-10-14 11:10:00,80.36,80.36,80.35,80.36,8671.0,63.6491,63.6491,63.6412,63.6491,8671.0
2016-10-14 11:20:00,80.36,80.36,80.35,80.36,3503.0,63.6491,63.6491,63.6412,63.6491,3503.0
2016-10-14 11:30:00,80.36,80.36,80.34,80.34,9374.0,63.6491,63.6491,63.6333,63.6333,9374.0
2016-10-14 11:40:00,80.35,80.36,80.34,80.35,5101.0,63.6412,63.6491,63.6333,63.6412,5101.0
2016-10-14 11:50:00,80.35,80.36,80.34,80.36,24101.0,63.6412,63.6491,63.6333,63.6491,24101.0
2016-10-14 12:00:00,80.35,80.37,80.35,80.36,21356.0,63.6412,63.657,63.6412,63.6491,21356.0
2016-10-14 12:10:00,80.35,80.37,80.35,80.37,14427.0,63.6412,63.657,63.6412,63.657,14427.0
2016-10-14 12:20:00,80.37,80.37,80.36,80.37,10191.0,63.657,63.657,63.6491,63.657,10191.0
2016-10-14 12:30:00,80.37,80.37,80.36,80.37,4692.0,63.657,63.657,63.6491,63.657,4692.0
2016-10-14 12:40:00,80.36,80.38,80.36,80.37,9638.0,63.6491,63.6649,63.6491,63.657,9638.0
2016-10-14 12:50:00,80.36,80.38,80.36,80.37,16385.0,63.6491,63.6649,63.6491,63.657,16385.0
2016-10-14 13:00:00,80.37,80.38,80.36,80.37,4426.0,63.657,63.6649,63.6491,63.657,4426.0
2016-10-14 13:10:00,80.37,80.38,80.36,80.37,9145.0,63.657,63.6649,63.6491,63.657,9145.0
2016-10-14 13:20:00,80.37,80.37,80.36,80.37,10031.0,63.657,63.657,63.6491,63.657,10031.0
2016-10-14 13:30:00,80.37,80.39,80.36,80.39,7024.0,63.657,63.6729,63.6491,63.6729,7024.0
2016-10-14 13:40:00,80.39,80.39,80.37,80.38,9163.0,63.6729,63.6729,63.657,63.6649,9163.0
2016-10-14 13:50:00,80.37,80.39,80.36,80.36,28616.0,63.657,63.6729,63.6491,63.6491,28616.0
2016-10-14 14:00:00,80.36,80.38,80.35,80.38,19918.0,63.6491,63.6649,63.6412,63.6649,19918.0
2016-10-14 14:10:00,80.38,80.39,80.37,80.38,11175.0,63.6649,63.6729,63.657,63.6649,11175.0
2016-10-14 14:20:00,80.38,80.39,80.37,80.38,14691.0,63.6649,63.6729,63.657,63.6649,14691.0
2016-10-14 14:30:00,80.38,80.38,80.37,80.38,4379.0,63.6649,63.6649,63.657,63.6649,4379.0
2016-10-14 14:40:00,80.38,80.38,80.35,80.37,29771.0,63.6649,63.6649,63.6412,63.657,29771.0
2016-10-14 14:50:00,80.37,80.37,80.34,80.35,22405.0,63.657,63.657,63.6333,63.6412,22405.0
2016-10-14 15:00:00,80.35,80.37,80.34,80.37,25621.0,63.6412,63.657,63.6333,63.657,25621.0
2016-10-14 15:10:00,80.37,80.37,80.36,80.36,17282.0,63.657,63.657,63.6491,63.6491,17282.0
2016-10-14 15:20:00,80.36,80.37,80.35,80.36,11411.0,63.6491,63.657,63.6412,63.6491,11411.0
2016-10-14 15:30:00,80.36,80.36,80.35,80.36,13384.0,63.6491,63.6491,63.6412,63.6491,13384.0
2016-10-14 15:40:00,80.36,80.36,80.34,80.34,54624.0,63.6491,63.6491,63.6333,63.6333,54624.0
2016-10-14 15:50:00,80.34,80.34,80.32,80.33,39740.0,63.6333,63.6333,63.6174,63.6253,39740.0
2016-10-17 09:30:00,80.34,80.38,80.33,80.37,26880.0,63.6333,63.6649,63.6253,63.657,26880.0
2016-10-17 09:40:00,80.38,80.38,80.36,80.36,12988.0,63.6649,63.6649,63.6491,63.6491,12988.0
2016-10-17 09:50:00,80.37,80.38,80.35,80.37,8304.0,63.657,63.6649,63.6412,63.657,8304.0
2016-10-17 10:00:00,80.37,80.37,80.36,80.37,10611.0,63.657,63.657,63.6491,63.657,10611.0
2016-10-17 10:10:00,80.37,80.37,80.36,80.36,17295.0,63.657,63.657,63.6491,63.6491,17295.0
2016-10-17 10:20:00,80.36,80.37,80.35,80.36,6437.0,63.6491,63.657,63.6412,63.6491,6437.0
2016-10-17 10:30:00,80.36,80.37,80.35,80.36,13990.0,63.6491,63.657,63.6412,63.6491,13990.0
2016-10-17 10:40:00,80.37,80.37,80.35,80.36,23658.0,63.657,63.657,63.6412,63.6491,23658.0
2016-10-17 10:50:00,80.37,80.37,80.36,80.36,111183.0,63.657,63.657,63.6491,63.6491,111183.0
2016-10-17 11:00:00,80.36,80.38,80.36,80.38,11246.0,63.6491,63.6649,63.6491,63.6649,11246.0
2016-10-17 11:10:00,80.38,80.38,80.37,80.38,12947.0,63.6649,63.6649,63.657,63.6649,12947.0
2016-10-17 11:20:00,80.38,80.4,80.37,80.39,23857.0,63.6649,63.6808,63.657,63.6729,23857.0
2016-10-17 11:30:00,80.39,80.39,80.38,80.38,9098.0,63.6729,63.6729,63.6649,63.6649,9098.0
2016-10-17 11:40:00,80.39,80.4,80.38,80.38,8273.0,63.6729,63.6808,63.6649,63.6649,8273.0
2016-10-17 11:50:00,80.39,80.39,80.38,80.38,11535.0,63.6729,63.6729,63.6649,63.6649,11535.0
2016-10-17 12:00:00,80.39,80.39,80.38,80.39,8818.0,63.6729,63.6729,63.6649,63.6729,8818.0
2016-10-17 12:10:00,80.38,80.39,80.38,80.38,6925.0,63.6649,63.6729,63.6649,63.6649,6925.0
2016-10-17 12:20:00,80.38,80.39,80.38,80.39,4437.0,63.6649,63.6729,63.6649,63.6729,4437.0
2016-10-17 12:30:00,80.38,80.39,80.38,80.39,3276.0,63.6649,63.6729,63.6649,63.6729,3276.0
2016-10-17 12:40:00,80.38,80.39,80.38,80.39,7702.0,63.6649,63.6729,63.6649,63.6729,7702.0
2016-10-17 12:50:00,80.38,80.39,80.38,80.39,3149.0,63.6649,63.6729,63.6649,63.6729,3149.0
2016-10-17 13:00:00,80.39,80.39,80.38,80.39,2965.0,63.6729,63.6729,63.6649,63.6729,2965.0
2016-10-17 13:10:00,80.38,80.39,80.38,80.39,8322.0,63.6649,63.6729,63.6649,63.6729,8322.0
2016-10-17 13:20:00,80.39,80.4,80.38,80.39,8496.0,63.6729,63.6808,63.6649,63.6729,8496.0
2016-10-17 13:30:00,80.4,80.4,80.39,80.4,5881.0,63.6808,63.6808,63.6729,63.6808,5881.0
2016-10-17 13:40:00,80.4,80.4,80.39,80.4,9152.0,63.6808,63.6808,63.6729,63.6808,9152.0
2016-10-17 13:50:00,80.4,80.4,80.39,80.4,17080.0,63.6808,63.6808,63.6729,63.6808,17080.0
2016-10-17 14:00:00,80.4,80.4,80.39,80.39,13095.0,63.6808,63.6808,63.6729,63.6729,13095.0
2016-10-17 14:10:00,80.39,80.4,80.39,80.4,8261.0,63.6729,63.6808,63.6729,63.6808,8261.0
2016-10-17 14:20:00,80.4,80.4,80.39,80.4,10759.0,63.6808,63.6808,63.6729,63.6808,10759.0
2016-10-17 14:30:00,80.4,80.42,80.39,80.42,61793.0,63.6808,63.6966,63.6729,63.6966,61793.0
2016-10-17 14:40:00,80.42,80.42,80.4,80.41,77886.0,63.6966,63.6966,63.6808,63.6887,77886.0
2016-10-17 14:50:00,80.41,80.42,80.4,80.41,155390.0,63.6887,63.6966,63.6808,63.6887,155390.0
2016-10-17 15:00:00,80.4,80.42,80.38,80.42,22613.0,63.6808,63.6966,63.6649,63.6966,22613.0
2016-10-17 15:10:00,80.42,80.42,80.4,80.41,20581.0,63.6966,63.6966,63.6808,63.6887,20581.0
2016-10-17 15:20:00,80.41,80.42,80.4,80.4,20959.0,63.6887,63.6966,63.6808,63.6808,20959.0
2016-10-17 15:30:00,80.41,80.41,80.4,80.41,16700.0,63.6887,63.6887,63.6808,63.6887,16700.0
2016-10-17 15:40:00,80.41,80.41,80.39,80.4,48145.0,63.6887,63.6887,63.6729,63.6808,48145.0
2016-10-17 15:50:00,80.4,80.41,80.39,80.4,128796.0,63.6808,63.6887,63.6729,63.6808,128796.0
2016-10-18 09:30:00,80.38,80.43,80.37,80.4,27790.0,63.6649,63.7045,63.657,63.6808,27790.0
2016-10-18 09:40:00,80.4,80.41,80.38,80.4,2158.0,63.6808,63.6887,63.6649,63.6808,2158.0
2016-10-18 09:50:00,80.4,80.43,80.39,80.4,18880.0,63.6808,63.7045,63.6729,63.6808,18880.0
2016-10-18 10:00:00,80.4,80.41,80.39,80.4,18520.0,63.6808,63.6887,63.6729,63.6808,18520.0
2016-10-18 10:10:00,80.41,80.42,80.39,80.41,11073.0,63.6887,63.6966,63.6729,63.6887,11073.0
2016-10-18 10:20:00,80.42,80.43,80.41,80.43,27871.0,63.6966,63.7045,63.6887,63.7045,27871.0
2016-10-18 10:30:00,80.42,80.43,80.41,80.42,16344.0,63.6966,63.7045,63.6887,63.6966,16344.0
2016-10-18 10:40:00,80.42,80.43,80.4,80.43,41579.0,63.6966,63.7045,63.6808,63.7045,41579.0
2016-10-18 10:50:00,80.43,80.43,80.42,80.42,9279.0,63.7045,63.7045,63.6966,63.6966,9279.0
2016-10-18 11:00:00,80.42,80.43,80.42,80.43,3472.0,63.6966,63.7045,63.6966,63.7045,3472.0
2016-10-18 11:10:00,80.43,80.44,80.42,80.44,11567.0,63.7045,63.7125,63.6966,63.7125,11567.0
2016-10-18 11:20:00,80.44,80.44,80.43,80.44,3912.0,63.7125,63.7125,63.7045,63.7125,3912.0
2016-10-18 11:30:00,80.43,80.44,80.43,80.44,22131.0,63.7045,63.7125,63.7045,63.7125,22131.0
2016-10-18 11:40:00,80.44,80.46,80.43,80.45,16831.0,63.7125,63.7283,63.7045,63.7204,16831.0
2016-10-18 11:50:00,80.45,80.46,80.45,80.45,11016.0,63.7204,63.7283,63.7204,63.7204,11016.0
2016-10-18 12:00:00,80.46,80.46,80.45,80.45,3469.0,63.7283,63.7283,63.7204,63.7204,3469.0
2016-10-18 12:10:00,80.45,80.46,80.44,80.45,11517.0,63.7204,63.7283,63.7125,63.7204,11517.0
2016-10-18 12:20:00,80.45,80.45,80.44,80.44,7820.0,63.7204,63.7204,63.7125,63.7125,7820.0
2016-10-18 12:30:00,80.44,80.46,80.44,80.46,12006.0,63.7125,63.7283,63.7125,63.7283,12006.0
2016-10-18 12:40:00,80.45,80.46,80.45,80.45,6424.0,63.7204,63.7283,63.7204,63.7204,6424.0
2016-10-18 12:50:00,80.45,80.46,80.45,80.45,7460.0,63.7204,63.7283,63.7204,63.7204,7460.0
2016-10-18 13:00:00,80.45,80.47,80.45,80.47,43480.0,63.7204,63.7362,63.7204,63.7362,43480.0
2016-10-18 13:10:00,80.47,80.48,80.46,80.47,14865.0,63.7362,63.7441,63.7283,63.7362,14865.0
2016-10-18 13:20:00,80.47,80.48,80.47,80.48,7860.0,63.7362,63.7441,63.7362,63.7441,7860.0
2016-10-18 13:30:00,80.48,80.48,80.47,80.48,7018.0,63.7441,63.7441,63.7362,63.7441,7018.0
2016-10-18 13:40:00,80.48,80.48,80.44,80.45,24225.0,63.7441,63.7441,63.7125,63.7204,24225.0
2016-10-18 13:50:00,80.44,80.46,80.44,80.46,20800.0,63.7125,63.7283,63.7125,63.7283,20800.0
2016-10-18 14:00:00,80.45,80.48,80.45,80.48,14384.0,63.7204,63.7441,63.7204,63.7441,14384.0
2016-10-18 14:10:00,80.48,80.48,80.46,80.47,12358.0,63.7441,63.7441,63.7283,63.7362,12358.0
2016-10-18 14:20:00,80.47,80.49,80.46,80.48,28291.0,63.7362,63.7521,63.7283,63.7441,28291.0
2016-10-18 14:30:00,80.46,80.49,80.46,80.49,37556.0,63.7283,63.7521,63.7283,63.7521,37556.0
2016-10-18 14:40:00,80.49,80.49,80.46,80.48,20592.0,63.7521,63.7521,63.7283,63.7441,20592.0
2016-10-18 14:50:00,80.48,80.49,80.46,80.47,18008.0,63.7441,63.7521,63.7283,63.7362,18008.0
2016-10-18 15:00:00,80.48,80.49,80.46,80.47,29603.0,63.7441,63.7521,63.7283,63.7362,29603.0
2016-10-18 15:10:00,80.47,80.49,80.46,80.48,48653.0,63.7362,63.7521,63.7283,63.7441,48653.0
2016-10-18 15:20:00,80.47,80.48,80.45,80.47,219871.0,63.7362,63.7441,63.7204,63.7362,219871.0
2016-10-18 15:30:00,80.47,80.48,80.46,80.48,12104.0,63.7362,63.7441,63.7283,63.7441,12104.0
2016-10-18 15:40:00,80.47,80.49,80.47,80.48,21390.0,63.7362,63.7521,63.7362,63.7441,21390.0
2016-10-18 15:50:00,80.48,80.48,80.46,80.48,46561.0,63.7441,63.7441,63.7283,63.7441,46561.0
2016-10-19 09:30:00,80.48,80.49,80.44,80.48,30346.0,63.7441,63.7521,63.7125,63.7441,30346.0
2016-10-19 09:40:00,80.48,80.49,80.45,80.48,12161.0,63.7441,63.7521,63.7204,63.7441,12161.0
2016-10-19 09:50:00,80.48,80.49,80.46,80.48,7183.0,63.7441,63.7521,63.7283,63.7441,7183.0
2016-10-19 10:00:00,80.49,80.49,80.46,80.47,28840.0,63.7521,63.7521,63.7283,63.7362,28840.0
2016-10-19 10:10:00,80.47,80.47,80.46,80.47,10373.0,63.7362,63.7362,63.7283,63.7362,10373.0
2016-10-19 10:20:00,80.47,80.47,80.45,80.46,10242.0,63.7362,63.7362,63.7204,63.7283,10242.0
2016-10-19 10:30:00,80.46,80.47,80.45,80.46,10991.0,63.7283,63.7362,63.7204,63.7283,10991.0
2016-10-19 10:40:00,80.46,80.49,80.46,80.48,22631.0,63.7283,63.7521,63.7283,63.7441,22631.0
2016-10-19 10:50:00,80.49,80.49,80.47,80.48,6172.0,63.7521,63.7521,63.7362,63.7441,6172.0
2016-10-19 11:00:00,80.48,80.48,80.47,80.48,16185.0,63.7441,63.7441,63.7362,63.7441,16185.0
2016-10-19 11:10:00,80.48,80.49,80.47,80.49,5740.0,63.7441,63.7521,63.7362,63.7521,5740.0
2016-10-19 11:20:00,80.48,80.49,80.47,80.48,6362.0,63.7441,63.7521,63.7362,63.7441,6362.0
2016-10-19 11:30:00,80.48,80.49,80.48,80.49,8393.0,63.7441,63.7521,63.7441,63.7521,8393.0
2016-10-19 11:40:00,80.49,80.49,80.48,80.49,7783.0,63.7521,63.7521,63.7441,63.7521,7783.0
2016-10-19 11:50:00,80.49,80.49,80.48,80.49,17944.0,63.7521,63.7521,63.7441,63.7521,17944.0
2016-10-19 12:00:00,80.49,80.49,80.48,80.48,6615.0,63.7521,63.7521,63.7441,63.7441,6615.0
2016-10-19 12:10:00,80.49,80.49,80.48,80.49,8883.0,63.7521,63.7521,63.7441,63.7521,8883.0
2016-10-19 12:20:00,80.49,80.49,80.48,80.48,12159.0,63.7521,63.7521,63.7441,63.7441,12159.0
2016-10-19 12:30:00,80.49,80.49,80.48,80.49,10140.0,63.7521,63.7521,63.7441,63.7521,10140.0
2016-10-19 12:40:00,80.48,80.49,80.48,80.49,6504.0,63.7441,63.7521,63.7441,63.7521,6504.0
2016-10-19 12:50:00,80.48,80.49,80.48,80.48,12708.0,63.7441,63.7521,63.7441,63.7441,12708.0
2016-10-19 13:00:00,80.48,80.49,80.48,80.48,2856.0,63.7441,63.7521,63.7441,63.7441,2856.0
2016-10-19 13:10:00,80.48,80.49,80.48,80.49,7889.0,63.7441,63.7521,63.7441,63.7521,7889.0
2016-10-19 13:20:00,80.48,80.49,80.48,80.49,2275.0,63.7441,63.7521,63.7441,63.7521,2275.0
2016-10-19 13:30:00,80.48,80.49,80.48,80.49,36065.0,63.7441,63.7521,63.7441,63.7521,36065.0
2016-10-19 13:40:00,80.48,80.49,80.48,80.49,4946.0,63.7441,63.7521,63.7441,63.7521,4946.0
2016-10-19 13:50:00,80.48,80.49,80.48,80.48,10267.0,63.7441,63.7521,63.7441,63.7441,10267.0
2016-10-19 14:00:00,80.49,80.49,80.47,80.48,33434.0,63.7521,63.7521,63.7362,63.7441,33434.0
2016-10-19 14:10:00,80.48,80.49,80.47,80.49,26248.0,63.7441,63.7521,63.7362,63.7521,26248.0
2016-10-19 14:20:00,80.48,80.5,80.47,80.48,26387.0,63.7441,63.76,63.7362,63.7441,26387.0
2016-10-19 14:30:00,80.48,80.49,80.46,80.48,21779.0,63.7441,63.7521,63.7283,63.7441,21779.0
2016-10-19 14:40:00,80.47,80.48,80.46,80.46,5123.0,63.7362,63.7441,63.7283,63.7283,5123.0
2016-10-19 14:50:00,80.47,80.48,80.46,80.47,13051.0,63.7362,63.7441,63.7283,63.7362,13051.0
2016-10-19 15:00:00,80.46,80.48,80.46,80.48,25764.0,63.7283,63.7441,63.7283,63.7441,25764.0
2016-10-19 15:10:00,80.48,80.48,80.46,80.46,25229.0,63.7441,63.7441,63.7283,63.7283,25229.0
2016-10-19 15:20:00,80.46,80.48,80.46,80.48,27244.0,63.7283,63.7441,63.7283,63.7441,27244.0
2016-10-19 15:30:00,80.47,80.48,80.46,80.48,36694.0,63.7362,63.7441,63.7283,63.7441,36694.0
2016-10-19 15:40:00,80.47,80.49,80.47,80.49,63357.0,63.7362,63.7521,63.7362,63.7521,63357.0
2016-10-19 15:50:00,80.49,80.5,80.48,80.5,123772.0,63.7521,63.76,63.7441,63.76,123772.0
2016-10-20 09:30:00,80.5,80.5,80.46,80.48,33489.0,63.76,63.76,63.7283,63.7441,33489.0
2016-10-20 09:40:00,80.48,80.5,80.46,80.48,6580.0,63.7441,63.76,63.7283,63.7441,6580.0
2016-10-20 09:50:00,80.46,80.5,80.46,80.49,28162.0,63.7283,63.76,63.7283,63.7521,28162.0
2016-10-20 10:00:00,80.5,80.5,80.48,80.49,28952.0,63.76,63.76,63.7441,63.7521,28952.0
2016-10-20 10:10:00,80.49,80.5,80.48,80.48,17916.0,63.7521,63.76,63.7441,63.7441,17916.0
2016-10-20 10:20:00,80.48,80.49,80.46,80.47,20601.0,63.7441,63.7521,63.7283,63.7362,20601.0
2016-10-20 10:30:00,80.47,80.48,80.46,80.48,7749.0,63.7362,63.7441,63.7283,63.7441,7749.0
2016-10-20 10:40:00,80.48,80.48,80.47,80.48,16098.0,63.7441,63.7441,63.7362,63.7441,16098.0
2016-10-20 10:50:00,80.47,80.48,80.47,80.47,8545.0,63.7362,63.7441,63.7362,63.7362,8545.0
2016-10-20 11:00:00,80.47,80.48,80.47,80.48,15855.0,63.7362,63.7441,63.7362,63.7441,15855.0
2016-10-20 11:10:00,80.48,80.48,80.47,80.48,8362.0,63.7441,63.7441,63.7362,63.7441,8362.0
2016-10-20 11:20:00,80.48,80.48,80.47,80.48,10011.0,63.7441,63.7441,63.7362,63.7441,10011.0
2016-10-20 11:30:00,80.48,80.48,80.47,80.48,5624.0,63.7441,63.7441,63.7362,63.7441,5624.0
2016-10-20 11:40:00,80.48,80.48,80.47,80.48,19290.0,63.7441,63.7441,63.7362,63.7441,19290.0
2016-10-20 11:50:00,80.48,80.48,80.47,80.48,5825.0,63.7441,63.7441,63.7362,63.7441,5825.0
2016-10-20 12:00:00,80.48,80.48,80.45,80.46,245663.0,63.7441,63.7441,63.7204,63.7283,245663.0
2016-10-20 12:10:00,80.46,80.46,80.45,80.46,13726.0,63.7283,63.7283,63.7204,63.7283,13726.0
2016-10-20 12:20:00,80.46,80.46,80.43,80.45,30141.0,63.7283,63.7283,63.7045,63.7204,30141.0
2016-10-20 12:30:00,80.45,80.45,80.44,80.44,9508.0,63.7204,63.7204,63.7125,63.7125,9508.0
2016-10-20 12:40:00,80.44,80.45,80.42,80.42,29501.0,63.7125,63.7204,63.6966,63.6966,29501.0
2016-10-20 12:50:00,80.43,80.45,80.43,80.45,5238.0,63.7045,63.7204,63.7045,63.7204,5238.0
2016-10-20 13:00:00,80.44,80.45,80.43,80.44,37604.0,63.7125,63.7204,63.7045,63.7125,37604.0
2016-10-20 13:10:00,80.44,80.44,80.41,80.43,24589.0,63.7125,63.7125,63.6887,63.7045,24589.0
2016-10-20 13:20:00,80.43,80.45,80.42,80.43,15306.0,63.7045,63.7204,63.6966,63.7045,15306.0
2016-10-20 13:30:00,80.43,80.44,80.42,80.44,3077.0,63.7045,63.7125,63.6966,63.7125,3077.0
2016-10-20 13:40:00,80.44,80.45,80.43,80.45,20411.0,63.7125,63.7204,63.7045,63.7204,20411.0
2016-10-20 13:50:00,80.45,80.46,80.43,80.45,40983.0,63.7204,63.7283,63.7045,63.7204,40983.0
2016-10-20 14:00:00,80.45,80.46,80.45,80.46,51057.0,63.7204,63.7283,63.7204,63.7283,51057.0
2016-10-20 14:10:00,80.46,80.47,80.45,80.46,108683.0,63.7283,63.7362,63.7204,63.7283,108683.0
2016-10-20 14:20:00,80.46,80.47,80.44,80.47,311826.0,63.7283,63.7362,63.7125,63.7362,311826.0
2016-10-20 14:30:00,80.46,80.47,80.45,80.47,31205.0,63.7283,63.7362,63.7204,63.7362,31205.0
2016-10-20 14:40:00,80.47,80.47,80.45,80.47,52620.0,63.7362,63.7362,63.7204,63.7362,52620.0
2016-10-20 14:50:00,80.47,80.47,80.46,80.47,19639.0,63.7362,63.7362,63.7283,63.7362,19639.0
2016-10-20 15:00:00,80.46,80.47,80.46,80.47,13265.0,63.7283,63.7362,63.7283,63.7362,13265.0
2016-10-20 15:10:00,80.47,80.47,80.46,80.47,4805.0,63.7362,63.7362,63.7283,63.7362,4805.0
2016-10-20 15:20:00,80.46,80.47,80.46,80.46,13533.0,63.7283,63.7362,63.7283,63.7283,13533.0
2016-10-20 15:30:00,80.47,80.47,80.46,80.47,8005.0,63.7362,63.7362,63.7283,63.7362,8005.0
2016-10-20 15:40:00,80.46,80.47,80.46,80.47,40822.0,63.7283,63.7362,63.7283,63.7362,40822.0
2016-10-20 15:50:00,80.46,80.47,80.45,80.46,37517.0,63.7283,63.7362,63.7204,63.7283,37517.0
2016-10-21 09:30:00,80.38,80.45,80.38,80.43,32397.0,63.6649,63.7204,63.6649,63.7045,32397.0
2016-10-21 09:40:00,80.42,80.45,80.42,80.43,18187.0,63.6966,63.7204,63.6966,63.7045,18187.0
2016-10-21 09:50:00,80.44,80.44,80.41,80.41,20666.0,63.7125,63.7125,63.6887,63.6887,20666.0
2016-10-21 10:00:00,80.41,80.46,80.41,80.45,29511.0,63.6887,63.7283,63.6887,63.7204,29511.0
2016-10-21 10:10:00,80.44,80.46,80.43,80.44,32254.0,63.7125,63.7283,63.7045,63.7125,32254.0
2016-10-21 10:20:00,80.44,80.45,80.43,80.44,55113.0,63.7125,63.7204,63.7045,63.7125,55113.0
2016-10-21 10:30:00,80.44,80.45,80.43,80.44,8522.0,63.7125,63.7204,63.7045,63.7125,8522.0
2016-10-21 10:40:00,80.44,80.44,80.41,80.41,26376.0,63.7125,63.7125,63.6887,63.6887,26376.0
2016-10-21 10:50:00,80.41,80.43,80.41,80.42,9268.0,63.6887,63.7045,63.6887,63.6966,9268.0
2016-10-21 11:00:00,80.42,80.44,80.42,80.44,15016.0,63.6966,63.7125,63.6966,63.7125,15016.0
2016-10-21 11:10:00,80.44,80.44,80.42,80.42,14781.0,63.7125,63.7125,63.6966,63.6966,14781.0
2016-10-21 11:20:00,80.43,80.43,80.41,80.42,8158.0,63.7045,63.7045,63.6887,63.6966,8158.0
2016-10-21 11:30:00,80.41,80.44,80.4,80.44,11108.0,63.6887,63.7125,63.6808,63.7125,11108.0
2016-10-21 11:40:00,80.43,80.44,80.42,80.42,10274.0,63.7045,63.7125,63.6966,63.6966,10274.0
2016-10-21 11:50:00,80.43,80.45,80.42,80.43,26855.0,63.7045,63.7204,63.6966,63.7045,26855.0
2016-10-21 12:00:00,80.44,80.44,80.43,80.44,8991.0,63.7125,63.7125,63.7045,63.7125,8991.0
2016-10-21 12:10:00,80.43,80.44,80.43,80.44,10182.0,63.7045,63.7125,63.7045,63.7125,10182.0
2016-10-21 12:20:00,80.43,80.44,80.43,80.43,13889.0,63.7045,63.7125,63.7045,63.7045,13889.0
2016-10-21 12:30:00,80.43,80.44,80.43,80.43,17674.0,63.7045,63.7125,63.7045,63.7045,17674.0
2016-10-21 12:40:00,80.44,80.45,80.43,80.44,21048.0,63.7125,63.7204,63.7045,63.7125,21048.0
2016-10-21 12:50:00,80.45,80.45,80.44,80.44,12212.0,63.7204,63.7204,63.7125,63.7125,12212.0
2016-10-21 13:00:00,80.44,80.45,80.44,80.44,9304.0,63.7125,63.7204,63.7125,63.7125,9304.0
2016-10-21 13:10:00,80.44,80.45,80.44,80.45,15080.0,63.7125,63.7204,63.7125,63.7204,15080.0
2016-10-21 13:20:00,80.44,80.45,80.44,80.45,11254.0,63.7125,63.7204,63.7125,63.7204,11254.0
2016-10-21 13:30:00,80.44,80.45,80.44,80.44,17351.0,63.7125,63.7204,63.7125,63.7125,17351.0
2016-10-21 13:40:00,80.44,80.45,80.44,80.44,12019.0,63.7125,63.7204,63.7125,63.7125,12019.0
2016-10-21 13:50:00,80.44,80.45,80.44,80.45,20477.0,63.7125,63.7204,63.7125,63.7204,20477.0
2016-10-21 14:00:00,80.45,80.45,80.44,80.44,21445.0,63.7204,63.7204,63.7125,63.7125,21445.0
2016-10-21 14:10:00,80.45,80.45,80.44,80.44,14316.0,63.7204,63.7204,63.7125,63.7125,14316.0
2016-10-21 14:20:00,80.45,80.46,80.44,80.45,20681.0,63.7204,63.7283,63.7125,63.7204,20681.0
2016-10-21 14:30:00,80.46,80.46,80.45,80.46,24935.0,63.7283,63.7283,63.7204,63.7283,24935.0
2016-10-21 14:40:00,80.45,80.47,80.45,80.47,14299.0,63.7204,63.7362,63.7204,63.7362,14299.0
2016-10-21 14:50:00,80.46,80.48,80.46,80.46,6962.0,63.7283,63.7441,63.7283,63.7283,6962.0
2016-10-21 15:00:00,80.46,80.47,80.45,80.45,17232.0,63.7283,63.7362,63.7204,63.7204,17232.0
2016-10-21 15:10:00,80.46,80.47,80.45,80.45,14001.0,63.7283,63.7362,63.7204,63.7204,14001.0
2016-10-21 15:20:00,80.45,80.46,80.44,80.46,14464.0,63.7204,63.7283,63.7125,63.7283,14464.0
2016-10-21 15:30:00,80.46,80.47,80.45,80.47,24345.0,63.7283,63.7362,63.7204,63.7362,24345.0
2016-10-21 15:40:00,80.47,80.47,80.46,80.47,30299.0,63.7362,63.7362,63.7283,63.7362,30299.0
2016-10-21 15:50:00,80.47,80.48,80.45,80.46,68934.0,63.7362,63.7441,63.7204,63.7283,68934.0
2016-10-24 09:30:00,80.48,80.5,80.45,80.47,73957.0,63.7441,63.76,63.7204,63.7362,73957.0
2016-10-24 09:40:00,80.47,80.48,80.45,80.46,14500.0,63.7362,63.7441,63.7204,63.7283,14500.0
2016-10-24 09:50:00,80.46,80.47,80.44,80.46,25700.0,63.7283,63.7362,63.7125,63.7283,25700.0
2016-10-24 10:00:00,80.47,80.48,80.45,80.45,6622.0,63.7362,63.7441,63.7204,63.7204,6622.0
2016-10-24 10:10:00,80.46,80.46,80.45,80.45,3600.0,63.7283,63.7283,63.7204,63.7204,3600.0
2016-10-24 10:20:00,80.45,80.46,80.45,80.46,10667.0,63.7204,63.7283,63.7204,63.7283,10667.0
2016-10-24 10:30:00,80.46,80.46,80.44,80.45,15846.0,63.7283,63.7283,63.7125,63.7204,15846.0
2016-10-24 10:40:00,80.45,80.45,80.44,80.45,11344.0,63.7204,63.7204,63.7125,63.7204,11344.0
2016-10-24 10:50:00,80.45,80.46,80.43,80.45,23494.0,63.7204,63.7283,63.7045,63.7204,23494.0
2016-10-24 11:00:00,80.45,80.45,80.43,80.43,14153.0,63.7204,63.7204,63.7045,63.7045,14153.0
2016-10-24 11:10:00,80.44,80.45,80.43,80.44,2275.0,63.7125,63.7204,63.7045,63.7125,2275.0
2016-10-24 11:20:00,80.43,80.45,80.43,80.45,6046.0,63.7045,63.7204,63.7045,63.7204,6046.0
2016-10-24 11:30:00,80.44,80.45,80.43,80.44,8530.0,63.7125,63.7204,63.7045,63.7125,8530.0
2016-10-24 11:40:00,80.45,80.45,80.43,80.44,11400.0,63.7204,63.7204,63.7045,63.7125,11400.0
2016-10-24 11:50:00,80.45,80.45,80.44,80.45,5726.0,63.7204,63.7204,63.7125,63.7204,5726.0
2016-10-24 12:00:00,80.44,80.45,80.43,80.44,9800.0,63.7125,63.7204,63.7045,63.7125,9800.0
2016-10-24 12:10:00,80.44,80.45,80.43,80.43,8331.0,63.7125,63.7204,63.7045,63.7045,8331.0
2016-10-24 12:20:00,80.44,80.45,80.43,80.44,5359.0,63.7125,63.7204,63.7045,63.7125,5359.0
2016-10-24 12:30:00,80.44,80.45,80.43,80.45,20000.0,63.7125,63.7204,63.7045,63.7204,20000.0
2016-10-24 12:40:00,80.45,80.47,80.44,80.46,93100.0,63.7204,63.7362,63.7125,63.7283,93100.0
2016-10-24 12:50:00,80.46,80.47,80.45,80.46,8070.0,63.7283,63.7362,63.7204,63.7283,8070.0
2016-10-24 13:00:00,80.45,80.46,80.45,80.46,4941.0,63.7204,63.7283,63.7204,63.7283,4941.0
2016-10-24 13:10:00,80.46,80.46,80.45,80.46,6167.0,63.7283,63.7283,63.7204,63.7283,6167.0
2016-10-24 13:20:00,80.45,80.46,80.45,80.46,2800.0,63.7204,63.7283,63.7204,63.7283,2800.0
2016-10-24 13:30:00,80.46,80.46,80.44,80.44,12625.0,63.7283,63.7283,63.7125,63.7125,12625.0
2016-10-24 13:40:00,80.45,80.45,80.44,80.45,9660.0,63.7204,63.7204,63.7125,63.7204,9660.0
2016-10-24 13:50:00,80.44,80.46,80.44,80.45,6402.0,63.7125,63.7283,63.7125,63.7204,6402.0
2016-10-24 14:00:00,80.45,80.46,80.44,80.45,9500.0,63.7204,63.7283,63.7125,63.7204,9500.0
2016-10-24 14:10:00,80.44,80.45,80.44,80.45,122750.0,63.7125,63.7204,63.7125,63.7204,122750.0
2016-10-24 14:20:00,80.45,80.46,80.44,80.46,14739.0,63.7204,63.7283,63.7125,63.7283,14739.0
2016-10-24 14:30:00,80.45,80.47,80.45,80.47,19900.0,63.7204,63.7362,63.7204,63.7362,19900.0
2016-10-24 14:40:00,80.47,80.47,80.46,80.46,19100.0,63.7362,63.7362,63.7283,63.7283,19100.0
2016-10-24 14:50:00,80.47,80.47,80.46,80.46,19854.0,63.7362,63.7362,63.7283,63.7283,19854.0
2016-10-24 15:00:00,80.46,80.47,80.45,80.46,34400.0,63.7283,63.7362,63.7204,63.7283,34400.0
2016-10-24 15:10:00,80.45,80.46,80.44,80.45,21967.0,63.7204,63.7283,63.7125,63.7204,21967.0
2016-10-24 15:20:00,80.44,80.46,80.44,80.46,22200.0,63.7125,63.7283,63.7125,63.7283,22200.0
2016-10-24 15:30:00,80.45,80.46,80.45,80.45,38900.0,63.7204,63.7283,63.7204,63.7204,38900.0
2016-10-24 15:40:00,80.45,80.46,80.45,80.45,22200.0,63.7204,63.7283,63.7204,63.7204,22200.0
2016-10-24 15:50:00,80.45,80.46,80.44,80.46,49500.0,63.7204,63.7283,63.7125,63.7283,49500.0
2016-10-25 09:30:00,80.43,80.44,80.41,80.41,48888.0,63.7045,63.7125,63.6887,63.6887,48888.0
2016-10-25 09:40:00,80.41,80.42,80.41,80.42,9800.0,63.6887,63.6966,63.6887,63.6966,9800.0
2016-10-25 09:50:00,80.42,80.43,80.41,80.43,12100.0,63.6966,63.7045,63.6887,63.7045,12100.0
2016-10-25 10:00:00,80.42,80.43,80.42,80.43,6700.0,63.6966,63.7045,63.6966,63.7045,6700.0
2016-10-25 10:10:00,80.42,80.43,80.42,80.43,12689.0,63.6966,63.7045,63.6966,63.7045,12689.0
2016-10-25 10:20:00,80.42,80.44,80.42,80.43,21165.0,63.6966,63.7125,63.6966,63.7045,21165.0
2016-10-25 10:30:00,80.43,80.44,80.42,80.43,19946.0,63.7045,63.7125,63.6966,63.7045,19946.0
2016-10-25 10:40:00,80.42,80.43,80.42,80.42,13602.0,63.6966,63.7045,63.6966,63.6966,13602.0
2016-10-25 10:50:00,80.43,80.45,80.42,80.44,17623.0,63.7045,63.7204,63.6966,63.7125,17623.0
2016-10-25 11:00:00,80.43,80.44,80.43,80.44,6617.0,63.7045,63.7125,63.7045,63.7125,6617.0
2016-10-25 11:10:00,80.44,80.44,80.43,80.44,6430.0,63.7125,63.7125,63.7045,63.7125,6430.0
2016-10-25 11:20:00,80.43,80.44,80.43,80.44,7500.0,63.7045,63.7125,63.7045,63.7125,7500.0
2016-10-25 11:30:00,80.44,80.44,80.43,80.44,10929.0,63.7125,63.7125,63.7045,63.7125,10929.0
2016-10-25 11:40:00,80.44,80.45,80.43,80.44,29852.0,63.7125,63.7204,63.7045,63.7125,29852.0
2016-10-25 11:50:00,80.44,80.45,80.44,80.45,8417.0,63.7125,63.7204,63.7125,63.7204,8417.0
2016-10-25 12:00:00,80.45,80.45,80.44,80.45,9396.0,63.7204,63.7204,63.7125,63.7204,9396.0
2016-10-25 12:10:00,80.45,80.45,80.44,80.44,8337.0,63.7204,63.7204,63.7125,63.7125,8337.0
2016-10-25 12:20:00,80.45,80.45,80.44,80.44,7290.0,63.7204,63.7204,63.7125,63.7125,7290.0
2016-10-25 12:30:00,80.45,80.45,80.44,80.44,6982.0,63.7204,63.7204,63.7125,63.7125,6982.0
2016-10-25 12:40:00,80.45,80.45,80.44,80.45,2720.0,63.7204,63.7204,63.7125,63.7204,2720.0
2016-10-25 12:50:00,80.44,80.45,80.44,80.45,8323.0,63.7125,63.7204,63.7125,63.7204,8323.0
2016-10-25 13:00:00,80.45,80.45,80.44,80.45,6631.0,63.7204,63.7204,63.7125,63.7204,6631.0
2016-10-25 13:10:00,80.45,80.45,80.43,80.44,18700.0,63.7204,63.7204,63.7045,63.7125,18700.0
2016-10-25 13:20:00,80.43,80.44,80.43,80.44,18752.0,63.7045,63.7125,63.7045,63.7125,18752.0
2016-10-25 13:30:00,80.44,80.44,80.43,80.43,8300.0,63.7125,63.7125,63.7045,63.7045,8300.0
2016-10-25 13:40:00,80.43,80.44,80.43,80.44,4285.0,63.7045,63.7125,63.7045,63.7125,4285.0
2016-10-25 13:50:00,80.43,80.44,80.43,80.44,16800.0,63.7045,63.7125,63.7045,63.7125,16800.0
2016-10-25 14:00:00,80.43,80.44,80.42,80.43,27460.0,63.7045,63.7125,63.6966,63.7045,27460.0
2016-10-25 14:10:00,80.43,80.43,80.42,80.42,11548.0,63.7045,63.7045,63.6966,63.6966,11548.0
2016-10-25 14:20:00,80.42,80.44,80.42,80.43,49100.0,63.6966,63.7125,63.6966,63.7045,49100.0
2016-10-25 14:30:00,80.44,80.44,80.43,80.43,24400.0,63.7125,63.7125,63.7045,63.7045,24400.0
2016-10-25 14:40:00,80.43,80.44,80.42,80.42,10237.0,63.7045,63.7125,63.6966,63.6966,10237.0
2016-10-25 14:50:00,80.43,80.43,80.42,80.43,29800.0,63.7045,63.7045,63.6966,63.7045,29800.0
2016-10-25 15:00:00,80.43,80.44,80.42,80.44,18100.0,63.7045,63.7125,63.6966,63.7125,18100.0
2016-10-25 15:10:00,80.44,80.44,80.43,80.43,8460.0,63.7125,63.7125,63.7045,63.7045,8460.0
2016-10-25 15:20:00,80.44,80.44,80.43,80.43,21362.0,63.7125,63.7125,63.7045,63.7045,21362.0
2016-10-25 15:30:00,80.44,80.44,80.41,80.42,104900.0,63.7125,63.7125,63.6887,63.6966,104900.0
2016-10-25 15:40:00,80.43,80.44,80.41,80.42,86900.0,63.7045,63.7125,63.6887,63.6966,86900.0
2016-10-25 15:50:00,80.42,80.44,80.41,80.42,57500.0,63.6966,63.7125,63.6887,63.6966,57500.0
2016-10-26 09:30:00,80.41,80.42,80.39,80.4,43327.0,63.6887,63.6966,63.6729,63.6808,43327.0
2016-10-26 09:40:00,80.41,80.41,80.38,80.4,846152.0,63.6887,63.6887,63.6649,63.6808,846152.0
2016-10-26 09:50:00,80.39,80.41,80.38,80.39,2326.0,63.6729,63.6887,63.6649,63.6729,2326.0
2016-10-26 10:00:00,80.4,80.4,80.38,80.39,8074.0,63.6808,63.6808,63.6649,63.6729,8074.0
2016-10-26 10:10:00,80.4,80.4,80.39,80.4,4525.0,63.6808,63.6808,63.6729,63.6808,4525.0
2016-10-26 10:20:00,80.4,80.4,80.39,80.4,12299.0,63.6808,63.6808,63.6729,63.6808,12299.0
2016-10-26 10:30:00,80.39,80.4,80.38,80.4,10100.0,63.6729,63.6808,63.6649,63.6808,10100.0
2016-10-26 10:40:00,80.39,80.39,80.36,80.36,30147.0,63.6729,63.6729,63.6491,63.6491,30147.0
2016-10-26 10:50:00,80.37,80.38,80.36,80.37,9578.0,63.657,63.6649,63.6491,63.657,9578.0
2016-10-26 11:00:00,80.37,80.38,80.36,80.37,10722.0,63.657,63.6649,63.6491,63.657,10722.0
2016-10-26 11:10:00,80.36,80.38,80.36,80.38,14388.0,63.6491,63.6649,63.6491,63.6649,14388.0
2016-10-26 11:20:00,80.37,80.38,80.36,80.38,7057.0,63.657,63.6649,63.6491,63.6649,7057.0
2016-10-26 11:30:00,80.38,80.41,80.36,80.37,10839.0,63.6649,63.6887,63.6491,63.657,10839.0
2016-10-26 11:40:00,80.37,80.39,80.36,80.39,22498.0,63.657,63.6729,63.6491,63.6729,22498.0
2016-10-26 11:50:00,80.39,80.4,80.38,80.4,6395.0,63.6729,63.6808,63.6649,63.6808,6395.0
2016-10-26 12:00:00,80.39,80.4,80.38,80.39,10061.0,63.6729,63.6808,63.6649,63.6729,10061.0
2016-10-26 12:10:00,80.39,80.39,80.38,80.38,5398.0,63.6729,63.6729,63.6649,63.6649,5398.0
2016-10-26 12:20:00,80.39,80.39,80.38,80.39,9602.0,63.6729,63.6729,63.6649,63.6729,9602.0
2016-10-26 12:30:00,80.38,80.39,80.38,80.38,4154.0,63.6649,63.6729,63.6649,63.6649,4154.0
2016-10-26 12:40:00,80.39,80.39,80.38,80.39,5576.0,63.6729,63.6729,63.6649,63.6729,5576.0
2016-10-26 12:50:00,80.38,80.39,80.38,80.39,10474.0,63.6649,63.6729,63.6649,63.6729,10474.0
2016-10-26 13:00:00,80.38,80.39,80.38,80.38,6772.0,63.6649,63.6729,63.6649,63.6649,6772.0
2016-10-26 13:10:00,80.39,80.39,80.38,80.38,4597.0,63.6729,63.6729,63.6649,63.6649,4597.0
2016-10-26 13:20:00,80.39,80.39,80.38,80.39,10910.0,63.6729,63.6729,63.6649,63.6729,10910.0
2016-10-26 13:30:00,80.39,80.39,80.38,80.39,7330.0,63.6729,63.6729,63.6649,63.6729,7330.0
2016-10-26 13:40:00,80.38,80.39,80.38,80.39,7319.0,63.6649,63.6729,63.6649,63.6729,7319.0
2016-10-26 13:50:00,80.39,80.39,80.38,80.39,6979.0,63.6729,63.6729,63.6649,63.6729,6979.0
2016-10-26 14:00:00,80.39,80.4,80.38,80.4,8580.0,63.6729,63.6808,63.6649,63.6808,8580.0
2016-10-26 14:10:00,80.39,80.4,80.39,80.4,10108.0,63.6729,63.6808,63.6729,63.6808,10108.0
2016-10-26 14:20:00,80.4,80.4,80.39,80.4,21266.0,63.6808,63.6808,63.6729,63.6808,21266.0
2016-10-26 14:30:00,80.39,80.4,80.39,80.4,12649.0,63.6729,63.6808,63.6729,63.6808,12649.0
2016-10-26 14:40:00,80.4,80.4,80.39,80.4,18000.0,63.6808,63.6808,63.6729,63.6808,18000.0
2016-10-26 14:50:00,80.39,80.4,80.39,80.39,14355.0,63.6729,63.6808,63.6729,63.6729,14355.0
2016-10-26 15:00:00,80.39,80.4,80.39,80.4,13115.0,63.6729,63.6808,63.6729,63.6808,13115.0
2016-10-26 15:10:00,80.39,80.4,80.39,80.39,24055.0,63.6729,63.6808,63.6729,63.6729,24055.0
2016-10-26 15:20:00,80.39,80.4,80.39,80.4,15492.0,63.6729,63.6808,63.6729,63.6808,15492.0
2016-10-26 15:30:00,80.39,80.4,80.37,80.37,56780.0,63.6729,63.6808,63.657,63.657,56780.0
2016-10-26 15:40:00,80.37,80.38,80.37,80.38,63451.0,63.657,63.6649,63.657,63.6649,63451.0
2016-10-26 15:50:00,80.38,80.39,80.37,80.37,75322.0,63.6649,63.6729,63.657,63.657,75322.0
2016-10-27 09:30:00,80.34,80.38,80.33,80.34,286902.0,63.6333,63.6649,63.6253,63.6333,286902.0
2016-10-27 09:40:00,80.34,80.35,80.33,80.34,10927.0,63.6333,63.6412,63.6253,63.6333,10927.0
2016-10-27 09:50:00,80.34,80.35,80.32,80.33,40461.0,63.6333,63.6412,63.6174,63.6253,40461.0
2016-10-27 10:00:00,80.33,80.33,80.32,80.32,5662.0,63.6253,63.6253,63.6174,63.6174,5662.0
2016-10-27 10:10:00,80.33,80.33,80.31,80.31,17773.0,63.6253,63.6253,63.6095,63.6095,17773.0
2016-10-27 10:20:00,80.31,80.32,80.29,80.3,233595.0,63.6095,63.6174,63.5936,63.6016,233595.0
2016-10-27 10:30:00,80.3,80.31,80.29,80.3,10446.0,63.6016,63.6095,63.5936,63.6016,10446.0
2016-10-27 10:40:00,80.29,80.3,80.29,80.3,8548.0,63.5936,63.6016,63.5936,63.6016,8548.0
2016-10-27 10:50:00,80.3,80.31,80.29,80.3,26261.0,63.6016,63.6095,63.5936,63.6016,26261.0
2016-10-27 11:00:00,80.3,80.31,80.29,80.3,41977.0,63.6016,63.6095,63.5936,63.6016,41977.0
2016-10-27 11:10:00,80.31,80.31,80.29,80.3,8614.0,63.6095,63.6095,63.5936,63.6016,8614.0
2016-10-27 11:20:00,80.3,80.31,80.29,80.3,10710.0,63.6016,63.6095,63.5936,63.6016,10710.0
2016-10-27 11:30:00,80.3,80.33,80.29,80.29,143589.0,63.6016,63.6253,63.5936,63.5936,143589.0
2016-10-27 11:40:00,80.3,80.3,80.29,80.3,10542.0,63.6016,63.6016,63.5936,63.6016,10542.0
2016-10-27 11:50:00,80.3,80.3,80.29,80.29,26277.0,63.6016,63.6016,63.5936,63.5936,26277.0
2016-10-27 12:00:00,80.3,80.31,80.29,80.31,14269.0,63.6016,63.6095,63.5936,63.6095,14269.0
2016-10-27 12:10:00,80.31,80.31,80.3,80.3,6736.0,63.6095,63.6095,63.6016,63.6016,6736.0
2016-10-27 12:20:00,80.31,80.31,80.3,80.31,15305.0,63.6095,63.6095,63.6016,63.6095,15305.0
2016-10-27 12:30:00,80.31,80.31,80.29,80.3,38722.0,63.6095,63.6095,63.5936,63.6016,38722.0
2016-10-27 12:40:00,80.31,80.31,80.3,80.3,23316.0,63.6095,63.6095,63.6016,63.6016,23316.0
2016-10-27 12:50:00,80.31,80.31,80.3,80.31,22306.0,63.6095,63.6095,63.6016,63.6095,22306.0
2016-10-27 13:00:00,80.3,80.31,80.3,80.31,52740.0,63.6016,63.6095,63.6016,63.6095,52740.0
2016-10-27 13:10:00,80.31,80.31,80.3,80.31,16650.0,63.6095,63.6095,63.6016,63.6095,16650.0
2016-10-27 13:20:00,80.31,80.31,80.3,80.31,11087.0,63.6095,63.6095,63.6016,63.6095,11087.0
2016-10-27 13:30:00,80.31,80.31,80.3,80.31,22040.0,63.6095,63.6095,63.6016,63.6095,22040.0
2016-10-27 13:40:00,80.31,80.36,80.3,80.35,345332.0,63.6095,63.6491,63.6016,63.6412,345332.0
2016-10-27 13:50:00,80.35,80.36,80.34,80.35,54604.0,63.6412,63.6491,63.6333,63.6412,54604.0
2016-10-27 14:00:00,80.34,80.35,80.31,80.34,62689.0,63.6333,63.6412,63.6095,63.6333,62689.0
2016-10-27 14:10:00,80.34,80.35,80.33,80.35,131441.0,63.6333,63.6412,63.6253,63.6412,131441.0
2016-10-27 14:20:00,80.35,80.35,80.34,80.35,54230.0,63.6412,63.6412,63.6333,63.6412,54230.0
2016-10-27 14:30:00,80.34,80.36,80.34,80.35,80959.0,63.6333,63.6491,63.6333,63.6412,80959.0
2016-10-27 14:40:00,80.35,80.35,80.34,80.34,23684.0,63.6412,63.6412,63.6333,63.6333,23684.0
2016-10-27 14:50:00,80.35,80.35,80.33,80.34,9753.0,63.6412,63.6412,63.6253,63.6333,9753.0
2016-10-27 15:00:00,80.33,80.35,80.33,80.33,12928.0,63.6253,63.6412,63.6253,63.6253,12928.0
2016-10-27 15:10:00,80.34,80.35,80.33,80.33,8624.0,63.6333,63.6412,63.6253,63.6253,8624.0
2016-10-27 15:20:00,80.34,80.34,80.33,80.33,9601.0,63.6333,63.6333,63.6253,63.6253,9601.0
2016-10-27 15:30:00,80.33,80.34,80.33,80.33,11449.0,63.6253,63.6333,63.6253,63.6253,11449.0
2016-10-27 15:40:00,80.34,80.34,80.33,80.34,7062.0,63.6333,63.6333,63.6253,63.6333,7062.0
2016-10-27 15:50:00,80.33,80.34,80.31,80.31,33560.0,63.6253,63.6333,63.6095,63.6095,33560.0
2016-10-28 09:30:00,80.32,80.33,80.3,80.3,15983.0,63.6174,63.6253,63.6016,63.6016,15983.0
2016-10-28 09:40:00,80.3,80.3,80.29,80.29,9645.0,63.6016,63.6016,63.5936,63.5936,9645.0
2016-10-28 09:50:00,80.3,80.31,80.29,80.3,14212.0,63.6016,63.6095,63.5936,63.6016,14212.0
2016-10-28 10:00:00,80.31,80.32,80.29,80.32,12509.0,63.6095,63.6174,63.5936,63.6174,12509.0
2016-10-28 10:10:00,80.29,80.32,80.29,80.3,8051.0,63.5936,63.6174,63.5936,63.6016,8051.0
2016-10-28 10:20:00,80.3,80.32,80.28,80.29,21986.0,63.6016,63.6174,63.5857,63.5936,21986.0
2016-10-28 10:30:00,80.28,80.3,80.28,80.28,9559.0,63.5857,63.6016,63.5857,63.5857,9559.0
2016-10-28 10:40:00,80.3,80.3,80.28,80.3,15981.0,63.6016,63.6016,63.5857,63.6016,15981.0
2016-10-28 10:50:00,80.3,80.31,80.29,80.31,7290.0,63.6016,63.6095,63.5936,63.6095,7290.0
2016-10-28 11:00:00,80.3,80.3,80.28,80.28,9322.0,63.6016,63.6016,63.5857,63.5857,9322.0
2016-10-28 11:10:00,80.29,80.31,80.28,80.31,11416.0,63.5936,63.6095,63.5857,63.6095,11416.0
2016-10-28 11:20:00,80.31,80.31,80.29,80.29,7165.0,63.6095,63.6095,63.5936,63.5936,7165.0
2016-10-28 11:30:00,80.31,80.31,80.28,80.28,26595.0,63.6095,63.6095,63.5857,63.5857,26595.0
2016-10-28 11:40:00,80.28,80.29,80.26,80.26,21637.0,63.5857,63.5936,63.5699,63.5699,21637.0
2016-10-28 11:50:00,80.26,80.29,80.26,80.29,15214.0,63.5699,63.5936,63.5699,63.5936,15214.0
2016-10-28 12:00:00,80.29,80.31,80.28,80.29,7382.0,63.5936,63.6095,63.5857,63.5936,7382.0
2016-10-28 12:10:00,80.3,80.31,80.29,80.3,7519.0,63.6016,63.6095,63.5936,63.6016,7519.0
2016-10-28 12:20:00,80.3,80.31,80.29,80.31,10175.0,63.6016,63.6095,63.5936,63.6095,10175.0
2016-10-28 12:30:00,80.29,80.31,80.29,80.29,17410.0,63.5936,63.6095,63.5936,63.5936,17410.0
2016-10-28 12:40:00,80.3,80.31,80.29,80.3,11076.0,63.6016,63.6095,63.5936,63.6016,11076.0
2016-10-28 12:50:00,80.3,80.31,80.29,80.29,5499.0,63.6016,63.6095,63.5936,63.5936,5499.0
2016-10-28 13:00:00,80.31,80.31,80.29,80.3,6741.0,63.6095,63.6095,63.5936,63.6016,6741.0
2016-10-28 13:10:00,80.3,80.33,80.3,80.32,27102.0,63.6016,63.6253,63.6016,63.6174,27102.0
2016-10-28 13:20:00,80.31,80.32,80.3,80.3,10055.0,63.6095,63.6174,63.6016,63.6016,10055.0
2016-10-28 13:30:00,80.31,80.31,80.29,80.3,21756.0,63.6095,63.6095,63.5936,63.6016,21756.0
2016-10-28 13:40:00,80.31,80.31,80.3,80.3,10062.0,63.6095,63.6095,63.6016,63.6016,10062.0
2016-10-28 13:50:00,80.3,80.32,80.29,80.3,14240.0,63.6016,63.6174,63.5936,63.6016,14240.0
2016-10-28 14:00:00,80.31,80.31,80.3,80.3,2388.0,63.6095,63.6095,63.6016,63.6016,2388.0
2016-10-28 14:10:00,80.31,80.31,80.28,80.28,26262.0,63.6095,63.6095,63.5857,63.5857,26262.0
2016-10-28 14:20:00,80.28,80.3,80.27,80.27,9155.0,63.5857,63.6016,63.5778,63.5778,9155.0
2016-10-28 14:30:00,80.28,80.3,80.27,80.29,23568.0,63.5857,63.6016,63.5778,63.5936,23568.0
2016-10-28 14:40:00,80.3,80.3,80.28,80.29,18404.0,63.6016,63.6016,63.5857,63.5936,18404.0
2016-10-28 14:50:00,80.3,80.31,80.28,80.3,22726.0,63.6016,63.6095,63.5857,63.6016,22726.0
2016-10-28 15:00:00,80.31,80.31,80.29,80.29,21983.0,63.6095,63.6095,63.5936,63.5936,21983.0
2016-10-28 15:10:00,80.3,80.3,80.28,80.28,26639.0,63.6016,63.6016,63.5857,63.5857,26639.0
2016-10-28 15:20:00,80.29,80.29,80.27,80.27,19321.0,63.5936,63.5936,63.5778,63.5778,19321.0
2016-10-28 15:30:00,80.28,80.31,80.27,80.3,15007.0,63.5857,63.6095,63.5778,63.6016,15007.0
2016-10-28 15:40:00,80.31,80.31,80.29,80.3,21543.0,63.6095,63.6095,63.5936,63.6016,21543.0
2016-10-28 15:50:00,80.3,80.31,80.3,80.3,14964.0,63.6016,63.6095,63.6016,63.6016,14964.0
2016-10-31 09:30:00,80.31,80.36,80.31,80.35,29130.0,63.6095,63.6491,63.6095,63.6412,29130.0
2016-10-31 09:40:00,80.35,80.37,80.34,80.34,25352.0,63.6412,63.657,63.6333,63.6333,25352.0
2016-10-31 09:50:00,80.36,80.38,80.35,80.37,28347.0,63.6491,63.6649,63.6412,63.657,28347.0
2016-10-31 10:00:00,80.37,80.38,80.34,80.36,52332.0,63.657,63.6649,63.6333,63.6491,52332.0
2016-10-31 10:10:00,80.36,80.37,80.34,80.35,14825.0,63.6491,63.657,63.6333,63.6412,14825.0
2016-10-31 10:20:00,80.36,80.37,80.34,80.35,7388.0,63.6491,63.657,63.6333,63.6412,7388.0
2016-10-31 10:30:00,80.35,80.37,80.35,80.36,7855.0,63.6412,63.657,63.6412,63.6491,7855.0
2016-10-31 10:40:00,80.36,80.37,80.33,80.33,15785.0,63.6491,63.657,63.6253,63.6253,15785.0
2016-10-31 10:50:00,80.33,80.36,80.33,80.36,7248.0,63.6253,63.6491,63.6253,63.6491,7248.0
2016-10-31 11:00:00,80.35,80.36,80.32,80.33,20874.0,63.6412,63.6491,63.6174,63.6253,20874.0
2016-10-31 11:10:00,80.35,80.36,80.33,80.35,5456.0,63.6412,63.6491,63.6253,63.6412,5456.0
2016-10-31 11:20:00,80.36,80.36,80.35,80.35,10848.0,63.6491,63.6491,63.6412,63.6412,10848.0
2016-10-31 11:30:00,80.35,80.36,80.35,80.36,10982.0,63.6412,63.6491,63.6412,63.6491,10982.0
2016-10-31 11:40:00,80.36,80.37,80.35,80.37,12311.0,63.6491,63.657,63.6412,63.657,12311.0
2016-10-31 11:50:00,80.36,80.37,80.35,80.36,5573.0,63.6491,63.657,63.6412,63.6491,5573.0
2016-10-31 12:00:00,80.37,80.37,80.36,80.36,5259.0,63.657,63.657,63.6491,63.6491,5259.0
2016-10-31 12:10:00,80.37,80.37,80.36,80.37,8822.0,63.657,63.657,63.6491,63.657,8822.0
2016-10-31 12:20:00,80.36,80.37,80.36,80.36,8692.0,63.6491,63.657,63.6491,63.6491,8692.0
2016-10-31 12:30:00,80.37,80.37,80.34,80.35,13549.0,63.657,63.657,63.6333,63.6412,13549.0
2016-10-31 12:40:00,80.34,80.35,80.34,80.35,7711.0,63.6333,63.6412,63.6333,63.6412,7711.0
2016-10-31 12:50:00,80.35,80.35,80.34,80.35,7623.0,63.6412,63.6412,63.6333,63.6412,7623.0
2016-10-31 13:00:00,80.34,80.35,80.33,80.34,9449.0,63.6333,63.6412,63.6253,63.6333,9449.0
2016-10-31 13:10:00,80.35,80.35,80.34,80.35,3725.0,63.6412,63.6412,63.6333,63.6412,3725.0
2016-10-31 13:20:00,80.34,80.35,80.34,80.34,19174.0,63.6333,63.6412,63.6333,63.6333,19174.0
2016-10-31 13:30:00,80.35,80.37,80.34,80.36,23895.0,63.6412,63.657,63.6333,63.6491,23895.0
2016-10-31 13:40:00,80.36,80.37,80.35,80.36,6038.0,63.6491,63.657,63.6412,63.6491,6038.0
2016-10-31 13:50:00,80.36,80.37,80.35,80.36,34607.0,63.6491,63.657,63.6412,63.6491,34607.0
2016-10-31 14:00:00,80.36,80.36,80.34,80.36,20546.0,63.6491,63.6491,63.6333,63.6491,20546.0
2016-10-31 14:10:00,80.35,80.36,80.34,80.35,8601.0,63.6412,63.6491,63.6333,63.6412,8601.0
2016-10-31 14:20:00,80.35,80.37,80.35,80.37,57776.0,63.6412,63.657,63.6412,63.657,57776.0
2016-10-31 14:30:00,80.37,80.38,80.36,80.38,101155.0,63.657,63.6649,63.6491,63.6649,101155.0
2016-10-31 14:40:00,80.38,80.38,80.36,80.37,70096.0,63.6649,63.6649,63.6491,63.657,70096.0
2016-10-31 14:50:00,80.37,80.37,80.36,80.37,71295.0,63.657,63.657,63.6491,63.657,71295.0
2016-10-31 15:00:00,80.37,80.37,80.34,80.34,20825.0,63.657,63.657,63.6333,63.6333,20825.0
2016-10-31 15:10:00,80.35,80.35,80.33,80.34,44942.0,63.6412,63.6412,63.6253,63.6333,44942.0
2016-10-31 15:20:00,80.34,80.35,80.34,80.35,9521.0,63.6333,63.6412,63.6333,63.6412,9521.0
2016-10-31 15:30:00,80.34,80.35,80.34,80.35,14714.0,63.6333,63.6412,63.6333,63.6412,14714.0
2016-10-31 15:40:00,80.35,80.35,80.34,80.34,14434.0,63.6412,63.6412,63.6333,63.6333,14434.0
2016-10-31 15:50:00,80.34,80.35,80.34,80.35,39165.0,63.6333,63.6412,63.6333,63.6412,39165.0
2016-11-01 09:30:00,80.18,80.2,80.16,80.16,41701.0,63.615,63.6309,63.5992,63.5992,41701.0
2016-11-01 09:40:00,80.16,80.18,80.14,80.15,12327.0,63.5992,63.615,63.5833,63.5912,12327.0
2016-11-01 09:50:00,80.14,80.16,80.13,80.13,7863.0,63.5833,63.5992,63.5754,63.5754,7863.0
2016-11-01 10:00:00,80.14,80.16,80.12,80.12,5399.0,63.5833,63.5992,63.5674,63.5674,5399.0
2016-11-01 10:10:00,80.15,80.16,80.14,80.16,7315.0,63.5912,63.5992,63.5833,63.5992,7315.0
2016-11-01 10:20:00,80.16,80.16,80.14,80.15,9119.0,63.5992,63.5992,63.5833,63.5912,9119.0
2016-11-01 10:30:00,80.15,80.16,80.14,80.16,5195.0,63.5912,63.5992,63.5833,63.5992,5195.0
2016-11-01 10:40:00,80.16,80.17,80.15,80.17,27980.0,63.5992,63.6071,63.5912,63.6071,27980.0
2016-11-01 10:50:00,80.17,80.18,80.15,80.15,33701.0,63.6071,63.615,63.5912,63.5912,33701.0
2016-11-01 11:00:00,80.15,80.17,80.15,80.15,6156.0,63.5912,63.6071,63.5912,63.5912,6156.0
2016-11-01 11:10:00,80.17,80.17,80.16,80.16,58173.0,63.6071,63.6071,63.5992,63.5992,58173.0
2016-11-01 11:20:00,80.17,80.17,80.16,80.17,12156.0,63.6071,63.6071,63.5992,63.6071,12156.0
2016-11-01 11:30:00,80.16,80.18,80.16,80.17,390428.0,63.5992,63.615,63.5992,63.6071,390428.0
2016-11-01 11:40:00,80.18,80.18,80.15,80.16,391923.0,63.615,63.615,63.5912,63.5992,391923.0
2016-11-01 11:50:00,80.17,80.18,80.17,80.17,4648.0,63.6071,63.615,63.6071,63.6071,4648.0
2016-11-01 12:00:00,80.18,80.18,80.16,80.16,9089.0,63.615,63.615,63.5992,63.5992,9089.0
2016-11-01 12:10:00,80.15,80.17,80.15,80.15,19231.0,63.5912,63.6071,63.5912,63.5912,19231.0
2016-11-01 12:20:00,80.16,80.18,80.15,80.18,14122.0,63.5992,63.615,63.5912,63.615,14122.0
2016-11-01 12:30:00,80.17,80.18,80.16,80.17,9182.0,63.6071,63.615,63.5992,63.6071,9182.0
2016-11-01 12:40:00,80.17,80.17,80.15,80.16,20476.0,63.6071,63.6071,63.5912,63.5992,20476.0
2016-11-01 12:50:00,80.16,80.16,80.15,80.16,4861.0,63.5992,63.5992,63.5912,63.5992,4861.0
2016-11-01 13:00:00,80.16,80.16,80.15,80.16,2894.0,63.5992,63.5992,63.5912,63.5992,2894.0
2016-11-01 13:10:00,80.15,80.16,80.15,80.16,9936.0,63.5912,63.5992,63.5912,63.5992,9936.0
2016-11-01 13:20:00,80.15,80.17,80.15,80.16,29159.0,63.5912,63.6071,63.5912,63.5992,29159.0
2016-11-01 13:30:00,80.16,80.18,80.15,80.16,6736.0,63.5992,63.615,63.5912,63.5992,6736.0
2016-11-01 13:40:00,80.18,80.18,80.16,80.17,8920.0,63.615,63.615,63.5992,63.6071,8920.0
2016-11-01 13:50:00,80.17,80.18,80.16,80.17,16269.0,63.6071,63.615,63.5992,63.6071,16269.0
2016-11-01 14:00:00,80.17,80.19,80.16,80.18,69181.0,63.6071,63.623,63.5992,63.615,69181.0
2016-11-01 14:10:00,80.18,80.19,80.17,80.19,8558.0,63.615,63.623,63.6071,63.623,8558.0
2016-11-01 14:20:00,80.18,80.24,80.18,80.23,7402.0,63.615,63.6626,63.615,63.6547,7402.0
2016-11-01 14:30:00,80.24,80.24,80.22,80.22,47110.0,63.6626,63.6626,63.6468,63.6468,47110.0
2016-11-01 14:40:00,80.23,80.25,80.22,80.22,33489.0,63.6547,63.6706,63.6468,63.6468,33489.0
2016-11-01 14:50:00,80.22,80.24,80.22,80.23,24604.0,63.6468,63.6626,63.6468,63.6547,24604.0
2016-11-01 15:00:00,80.23,80.24,80.22,80.24,10673.0,63.6547,63.6626,63.6468,63.6626,10673.0
2016-11-01 15:10:00,80.23,80.24,80.22,80.23,27740.0,63.6547,63.6626,63.6468,63.6547,27740.0
2016-11-01 15:20:00,80.23,80.26,80.2,80.21,86738.0,63.6547,63.6785,63.6309,63.6388,86738.0
2016-11-01 15:30:00,80.21,80.23,80.2,80.23,32104.0,63.6388,63.6547,63.6309,63.6547,32104.0
2016-11-01 15:40:00,80.23,80.24,80.22,80.23,14798.0,63.6547,63.6626,63.6468,63.6547,14798.0
2016-11-01 15:50:00,80.23,80.24,80.19,80.19,32605.0,63.6547,63.6626,63.623,63.623,32605.0
2016-11-02 09:30:00,80.17,80.24,80.17,80.2,20715.0,63.6071,63.6626,63.6071,63.6309,20715.0
2016-11-02 09:40:00,80.22,80.22,80.2,80.22,5203.0,63.6468,63.6468,63.6309,63.6468,5203.0
2016-11-02 09:50:00,80.22,80.27,80.21,80.24,33635.0,63.6468,63.6864,63.6388,63.6626,33635.0
2016-11-02 10:00:00,80.23,80.28,80.23,80.28,11877.0,63.6547,63.6944,63.6547,63.6944,11877.0
2016-11-02 10:10:00,80.26,80.28,80.25,80.26,10508.0,63.6785,63.6944,63.6706,63.6785,10508.0
2016-11-02 10:20:00,80.26,80.27,80.25,80.26,3460.0,63.6785,63.6864,63.6706,63.6785,3460.0
2016-11-02 10:30:00,80.26,80.26,80.24,80.26,7767.0,63.6785,63.6785,63.6626,63.6785,7767.0
2016-11-02 10:40:00,80.26,80.27,80.26,80.26,5262.0,63.6785,63.6864,63.6785,63.6785,5262.0
2016-11-02 10:50:00,80.26,80.27,80.25,80.26,25262.0,63.6785,63.6864,63.6706,63.6785,25262.0
2016-11-02 11:00:00,80.25,80.27,80.25,80.25,70299.0,63.6706,63.6864,63.6706,63.6706,70299.0
2016-11-02 11:10:00,80.25,80.26,80.25,80.25,7123.0,63.6706,63.6785,63.6706,63.6706,7123.0
2016-11-02 11:20:00,80.25,80.26,80.25,80.25,16617.0,63.6706,63.6785,63.6706,63.6706,16617.0
2016-11-02 11:30:00,80.25,80.26,80.25,80.25,14923.0,63.6706,63.6785,63.6706,63.6706,14923.0
2016-11-02 11:40:00,80.26,80.27,80.25,80.26,17845.0,63.6785,63.6864,63.6706,63.6785,17845.0
2016-11-02 11:50:00,80.26,80.27,80.26,80.26,15179.0,63.6785,63.6864,63.6785,63.6785,15179.0
2016-11-02 12:00:00,80.26,80.27,80.26,80.27,32985.0,63.6785,63.6864,63.6785,63.6864,32985.0
2016-11-02 12:10:00,80.27,80.27,80.26,80.27,473777.0,63.6864,63.6864,63.6785,63.6864,473777.0
2016-11-02 12:20:00,80.26,80.27,80.26,80.26,8506.0,63.6785,63.6864,63.6785,63.6785,8506.0
2016-11-02 12:30:00,80.26,80.27,80.26,80.26,14784.0,63.6785,63.6864,63.6785,63.6785,14784.0
2016-11-02 12:40:00,80.27,80.28,80.26,80.27,31192.0,63.6864,63.6944,63.6785,63.6864,31192.0
2016-11-02 12:50:00,80.28,80.28,80.26,80.26,24139.0,63.6944,63.6944,63.6785,63.6785,24139.0
2016-11-02 13:00:00,80.27,80.27,80.25,80.25,8098.0,63.6864,63.6864,63.6706,63.6706,8098.0
2016-11-02 13:10:00,80.25,80.28,80.25,80.27,5723.0,63.6706,63.6944,63.6706,63.6864,5723.0
2016-11-02 13:20:00,80.28,80.28,80.27,80.27,20888.0,63.6944,63.6944,63.6864,63.6864,20888.0
2016-11-02 13:30:00,80.27,80.28,80.27,80.27,28405.0,63.6864,63.6944,63.6864,63.6864,28405.0
2016-11-02 13:40:00,80.26,80.28,80.24,80.25,107646.0,63.6785,63.6944,63.6626,63.6706,107646.0
2016-11-02 13:50:00,80.26,80.28,80.25,80.28,14629.0,63.6785,63.6944,63.6706,63.6944,14629.0
2016-11-02 14:00:00,80.27,80.29,80.25,80.29,13524.0,63.6864,63.7023,63.6706,63.7023,13524.0
2016-11-02 14:10:00,80.28,80.29,80.26,80.27,11510.0,63.6944,63.7023,63.6785,63.6864,11510.0
2016-11-02 14:20:00,80.27,80.28,80.25,80.25,26239.0,63.6864,63.6944,63.6706,63.6706,26239.0
2016-11-02 14:30:00,80.25,80.27,80.24,80.26,31799.0,63.6706,63.6864,63.6626,63.6785,31799.0
2016-11-02 14:40:00,80.27,80.27,80.23,80.24,19977.0,63.6864,63.6864,63.6547,63.6626,19977.0
2016-11-02 14:50:00,80.23,80.27,80.23,80.27,16302.0,63.6547,63.6864,63.6547,63.6864,16302.0
2016-11-02 15:00:00,80.26,80.28,80.26,80.28,10582.0,63.6785,63.6944,63.6785,63.6944,10582.0
2016-11-02 15:10:00,80.27,80.28,80.26,80.28,23345.0,63.6864,63.6944,63.6785,63.6944,23345.0
2016-11-02 15:20:00,80.27,80.28,80.26,80.27,38111.0,63.6864,63.6944,63.6785,63.6864,38111.0
2016-11-02 15:30:00,80.27,80.28,80.26,80.28,42508.0,63.6864,63.6944,63.6785,63.6944,42508.0
2016-11-02 15:40:00,80.27,80.28,80.27,80.28,11756.0,63.6864,63.6944,63.6864,63.6944,11756.0
2016-11-02 15:50:00,80.27,80.28,80.25,80.25,35791.0,63.6864,63.6944,63.6706,63.6706,35791.0
2016-11-03 09:30:00,80.28,80.28,80.22,80.25,173906.0,63.6944,63.6944,63.6468,63.6706,173906.0
2016-11-03 09:40:00,80.24,80.29,80.24,80.28,20733.0,63.6626,63.7023,63.6626,63.6944,20733.0
2016-11-03 09:50:00,80.28,80.29,80.27,80.28,31531.0,63.6944,63.7023,63.6864,63.6944,31531.0
2016-11-03 10:00:00,80.28,80.31,80.27,80.3,26496.0,63.6944,63.7182,63.6864,63.7102,26496.0
2016-11-03 10:10:00,80.3,80.31,80.28,80.3,15570.0,63.7102,63.7182,63.6944,63.7102,15570.0
2016-11-03 10:20:00,80.3,80.3,80.26,80.27,16412.0,63.7102,63.7102,63.6785,63.6864,16412.0
2016-11-03 10:30:00,80.27,80.3,80.26,80.29,30035.0,63.6864,63.7102,63.6785,63.7023,30035.0
2016-11-03 10:40:00,80.28,80.31,80.28,80.31,10785.0,63.6944,63.7182,63.6944,63.7182,10785.0
2016-11-03 10:50:00,80.3,80.31,80.29,80.3,120367.0,63.7102,63.7182,63.7023,63.7102,120367.0
2016-11-03 11:00:00,80.3,80.3,80.28,80.29,30300.0,63.7102,63.7102,63.6944,63.7023,30300.0
2016-11-03 11:10:00,80.29,80.3,80.28,80.29,15069.0,63.7023,63.7102,63.6944,63.7023,15069.0
2016-11-03 11:20:00,80.3,80.3,80.28,80.3,5403.0,63.7102,63.7102,63.6944,63.7102,5403.0
2016-11-03 11:30:00,80.28,80.3,80.28,80.3,7998.0,63.6944,63.7102,63.6944,63.7102,7998.0
2016-11-03 11:40:00,80.29,80.3,80.28,80.29,9598.0,63.7023,63.7102,63.6944,63.7023,9598.0
2016-11-03 11:50:00,80.29,80.3,80.28,80.3,51209.0,63.7023,63.7102,63.6944,63.7102,51209.0
2016-11-03 12:00:00,80.3,80.3,80.28,80.29,28748.0,63.7102,63.7102,63.6944,63.7023,28748.0
2016-11-03 12:10:00,80.29,80.29,80.28,80.29,15183.0,63.7023,63.7023,63.6944,63.7023,15183.0
2016-11-03 12:20:00,80.29,80.29,80.28,80.28,18614.0,63.7023,63.7023,63.6944,63.6944,18614.0
2016-11-03 12:30:00,80.28,80.3,80.28,80.29,27279.0,63.6944,63.7102,63.6944,63.7023,27279.0
2016-11-03 12:40:00,80.29,80.3,80.28,80.3,21394.0,63.7023,63.7102,63.6944,63.7102,21394.0
2016-11-03 12:50:00,80.3,80.3,80.28,80.29,9335.0,63.7102,63.7102,63.6944,63.7023,9335.0
2016-11-03 13:00:00,80.29,80.29,80.28,80.28,3821.0,63.7023,63.7023,63.6944,63.6944,3821.0
2016-11-03 13:10:00,80.28,80.29,80.27,80.29,37130.0,63.6944,63.7023,63.6864,63.7023,37130.0
2016-11-03 13:20:00,80.29,80.29,80.28,80.29,15474.0,63.7023,63.7023,63.6944,63.7023,15474.0
2016-11-03 13:30:00,80.28,80.29,80.27,80.28,17461.0,63.6944,63.7023,63.6864,63.6944,17461.0
2016-11-03 13:40:00,80.28,80.29,80.26,80.27,27339.0,63.6944,63.7023,63.6785,63.6864,27339.0
2016-11-03 13:50:00,80.28,80.28,80.27,80.28,3053.0,63.6944,63.6944,63.6864,63.6944,3053.0
2016-11-03 14:00:00,80.28,80.29,80.27,80.29,12100.0,63.6944,63.7023,63.6864,63.7023,12100.0
2016-11-03 14:10:00,80.28,80.29,80.26,80.27,11726.0,63.6944,63.7023,63.6785,63.6864,11726.0
2016-11-03 14:20:00,80.28,80.28,80.26,80.27,27945.0,63.6944,63.6944,63.6785,63.6864,27945.0
2016-11-03 14:30:00,80.27,80.27,80.26,80.27,18708.0,63.6864,63.6864,63.6785,63.6864,18708.0
2016-11-03 14:40:00,80.26,80.27,80.26,80.27,53126.0,63.6785,63.6864,63.6785,63.6864,53126.0
2016-11-03 14:50:00,80.27,80.28,80.26,80.28,44729.0,63.6864,63.6944,63.6785,63.6944,44729.0
2016-11-03 15:00:00,80.28,80.28,80.27,80.28,20169.0,63.6944,63.6944,63.6864,63.6944,20169.0
2016-11-03 15:10:00,80.28,80.28,80.27,80.28,13209.0,63.6944,63.6944,63.6864,63.6944,13209.0
2016-11-03 15:20:00,80.28,80.28,80.26,80.26,34502.0,63.6944,63.6944,63.6785,63.6785,34502.0
2016-11-03 15:30:00,80.27,80.29,80.26,80.29,144099.0,63.6864,63.7023,63.6785,63.7023,144099.0
2016-11-03 15:40:00,80.29,80.29,80.27,80.27,8014.0,63.7023,63.7023,63.6864,63.6864,8014.0
2016-11-03 15:50:00,80.28,80.28,80.26,80.26,32243.0,63.6944,63.6944,63.6785,63.6785,32243.0
2016-11-04 09:30:00,80.29,80.3,80.25,80.25,17818.0,63.7023,63.7102,63.6706,63.6706,17818.0
2016-11-04 09:40:00,80.26,80.29,80.25,80.29,6782.0,63.6785,63.7023,63.6706,63.7023,6782.0
2016-11-04 09:50:00,80.28,80.31,80.26,80.28,28183.0,63.6944,63.7182,63.6785,63.6944,28183.0
2016-11-04 10:00:00,80.3,80.3,80.28,80.29,16058.0,63.7102,63.7102,63.6944,63.7023,16058.0
2016-11-04 10:10:00,80.3,80.3,80.29,80.29,13947.0,63.7102,63.7102,63.7023,63.7023,13947.0
2016-11-04 10:20:00,80.29,80.3,80.27,80.29,11277.0,63.7023,63.7102,63.6864,63.7023,11277.0
2016-11-04 10:30:00,80.29,80.29,80.26,80.27,18408.0,63.7023,63.7023,63.6785,63.6864,18408.0
2016-11-04 10:40:00,80.27,80.27,80.24,80.26,61608.0,63.6864,63.6864,63.6626,63.6785,61608.0
2016-11-04 10:50:00,80.26,80.28,80.25,80.27,32831.0,63.6785,63.6944,63.6706,63.6864,32831.0
2016-11-04 11:00:00,80.27,80.27,80.25,80.26,12373.0,63.6864,63.6864,63.6706,63.6785,12373.0
2016-11-04 11:10:00,80.27,80.27,80.25,80.26,20499.0,63.6864,63.6864,63.6706,63.6785,20499.0
2016-11-04 11:20:00,80.26,80.27,80.25,80.27,6257.0,63.6785,63.6864,63.6706,63.6864,6257.0
2016-11-04 11:30:00,80.27,80.27,80.26,80.27,14721.0,63.6864,63.6864,63.6785,63.6864,14721.0
2016-11-04 11:40:00,80.26,80.27,80.25,80.26,9395.0,63.6785,63.6864,63.6706,63.6785,9395.0
2016-11-04 11:50:00,80.26,80.27,80.25,80.26,35929.0,63.6785,63.6864,63.6706,63.6785,35929.0
2016-11-04 12:00:00,80.25,80.27,80.25,80.27,30148.0,63.6706,63.6864,63.6706,63.6864,30148.0
2016-11-04 12:10:00,80.27,80.27,80.26,80.27,5168.0,63.6864,63.6864,63.6785,63.6864,5168.0
2016-11-04 12:20:00,80.27,80.29,80.26,80.29,13352.0,63.6864,63.7023,63.6785,63.7023,13352.0
2016-11-04 12:30:00,80.29,80.29,80.27,80.29,22151.0,63.7023,63.7023,63.6864,63.7023,22151.0
2016-11-04 12:40:00,80.29,80.29,80.28,80.28,8948.0,63.7023,63.7023,63.6944,63.6944,8948.0
2016-11-04 12:50:00,80.29,80.29,80.28,80.28,7517.0,63.7023,63.7023,63.6944,63.6944,7517.0
2016-11-04 13:00:00,80.29,80.29,80.28,80.29,23974.0,63.7023,63.7023,63.6944,63.7023,23974.0
2016-11-04 13:10:00,80.29,80.29,80.28,80.29,10808.0,63.7023,63.7023,63.6944,63.7023,10808.0
2016-11-04 13:20:00,80.29,80.29,80.28,80.29,26427.0,63.7023,63.7023,63.6944,63.7023,26427.0
2016-11-04 13:30:00,80.29,80.29,80.28,80.29,8038.0,63.7023,63.7023,63.6944,63.7023,8038.0
2016-11-04 13:40:00,80.29,80.29,80.28,80.28,7352.0,63.7023,63.7023,63.6944,63.6944,7352.0
2016-11-04 13:50:00,80.29,80.29,80.28,80.29,13585.0,63.7023,63.7023,63.6944,63.7023,13585.0
2016-11-04 14:00:00,80.29,80.29,80.28,80.28,10483.0,63.7023,63.7023,63.6944,63.6944,10483.0
2016-11-04 14:10:00,80.29,80.29,80.28,80.29,10995.0,63.7023,63.7023,63.6944,63.7023,10995.0
2016-11-04 14:20:00,80.29,80.29,80.28,80.29,30868.0,63.7023,63.7023,63.6944,63.7023,30868.0
2016-11-04 14:30:00,80.29,80.29,80.28,80.28,19508.0,63.7023,63.7023,63.6944,63.6944,19508.0
2016-11-04 14:40:00,80.29,80.29,80.28,80.29,23702.0,63.7023,63.7023,63.6944,63.7023,23702.0
2016-11-04 14:50:00,80.28,80.31,80.28,80.3,187371.0,63.6944,63.7182,63.6944,63.7102,187371.0
2016-11-04 15:00:00,80.3,80.31,80.28,80.28,20086.0,63.7102,63.7182,63.6944,63.6944,20086.0
2016-11-04 15:10:00,80.29,80.3,80.27,80.3,39297.0,63.7023,63.7102,63.6864,63.7102,39297.0
2016-11-04 15:20:00,80.29,80.29,80.27,80.27,38420.0,63.7023,63.7023,63.6864,63.6864,38420.0
2016-11-04 15:30:00,80.27,80.28,80.27,80.28,27156.0,63.6864,63.6944,63.6864,63.6944,27156.0
2016-11-04 15:40:00,80.28,80.31,80.26,80.3,13063.0,63.6944,63.7182,63.6785,63.7102,13063.0
2016-11-04 15:50:00,80.3,80.31,80.29,80.29,26832.0,63.7102,63.7182,63.7023,63.7023,26832.0
2016-11-07 09:30:00,80.3,80.3,80.25,80.28,54427.0,63.7102,63.7102,63.6706,63.6944,54427.0
2016-11-07 09:40:00,80.26,80.3,80.26,80.29,3726.0,63.6785,63.7102,63.6785,63.7023,3726.0
2016-11-07 09:50:00,80.28,80.29,80.26,80.26,9940.0,63.6944,63.7023,63.6785,63.6785,9940.0
2016-11-07 10:00:00,80.28,80.3,80.26,80.29,46045.0,63.6944,63.7102,63.6785,63.7023,46045.0
2016-11-07 10:10:00,80.29,80.3,80.27,80.3,19858.0,63.7023,63.7102,63.6864,63.7102,19858.0
2016-11-07 10:20:00,80.3,80.3,80.28,80.29,8617.0,63.7102,63.7102,63.6944,63.7023,8617.0
2016-11-07 10:30:00,80.29,80.29,80.28,80.29,14545.0,63.7023,63.7023,63.6944,63.7023,14545.0
2016-11-07 10:40:00,80.28,80.29,80.28,80.29,11205.0,63.6944,63.7023,63.6944,63.7023,11205.0
2016-11-07 10:50:00,80.29,80.3,80.29,80.3,26712.0,63.7023,63.7102,63.7023,63.7102,26712.0
2016-11-07 11:00:00,80.3,80.3,80.29,80.3,2951.0,63.7102,63.7102,63.7023,63.7102,2951.0
2016-11-07 11:10:00,80.3,80.3,80.29,80.3,13183.0,63.7102,63.7102,63.7023,63.7102,13183.0
2016-11-07 11:20:00,80.3,80.3,80.29,80.3,9616.0,63.7102,63.7102,63.7023,63.7102,9616.0
2016-11-07 11:30:00,80.3,80.3,80.29,80.29,10565.0,63.7102,63.7102,63.7023,63.7023,10565.0
2016-11-07 11:40:00,80.3,80.3,80.28,80.28,8660.0,63.7102,63.7102,63.6944,63.6944,8660.0
2016-11-07 11:50:00,80.29,80.29,80.28,80.28,9971.0,63.7023,63.7023,63.6944,63.6944,9971.0
2016-11-07 12:00:00,80.29,80.29,80.28,80.29,22633.0,63.7023,63.7023,63.6944,63.7023,22633.0
2016-11-07 12:10:00,80.29,80.29,80.28,80.28,4506.0,63.7023,63.7023,63.6944,63.6944,4506.0
2016-11-07 12:20:00,80.28,80.3,80.28,80.28,29842.0,63.6944,63.7102,63.6944,63.6944,29842.0
2016-11-07 12:30:00,80.29,80.3,80.28,80.29,10566.0,63.7023,63.7102,63.6944,63.7023,10566.0
2016-11-07 12:40:00,80.3,80.3,80.28,80.29,13330.0,63.7102,63.7102,63.6944,63.7023,13330.0
2016-11-07 12:50:00,80.3,80.3,80.29,80.3,6765.0,63.7102,63.7102,63.7023,63.7102,6765.0
2016-11-07 13:00:00,80.29,80.3,80.29,80.29,2920.0,63.7023,63.7102,63.7023,63.7023,2920.0
2016-11-07 13:10:00,80.3,80.3,80.29,80.3,6246.0,63.7102,63.7102,63.7023,63.7102,6246.0
2016-11-07 13:20:00,80.29,80.3,80.29,80.3,29206.0,63.7023,63.7102,63.7023,63.7102,29206.0
2016-11-07 13:30:00,80.3,80.3,80.29,80.3,3651.0,63.7102,63.7102,63.7023,63.7102,3651.0
2016-11-07 13:40:00,80.29,80.3,80.29,80.29,8406.0,63.7023,63.7102,63.7023,63.7023,8406.0
2016-11-07 13:50:00,80.3,80.3,80.29,80.29,5534.0,63.7102,63.7102,63.7023,63.7023,5534.0
2016-11-07 14:00:00,80.29,80.3,80.29,80.3,14447.0,63.7023,63.7102,63.7023,63.7102,14447.0
2016-11-07 14:10:00,80.3,80.3,80.29,80.3,9876.0,63.7102,63.7102,63.7023,63.7102,9876.0
2016-11-07 14:20:00,80.29,80.3,80.28,80.29,10127.0,63.7023,63.7102,63.6944,63.7023,10127.0
2016-11-07 14:30:00,80.29,80.3,80.28,80.3,19247.0,63.7023,63.7102,63.6944,63.7102,19247.0
2016-11-07 14:40:00,80.3,80.31,80.29,80.3,52586.0,63.7102,63.7182,63.7023,63.7102,52586.0
2016-11-07 14:50:00,80.3,80.3,80.28,80.3,19260.0,63.7102,63.7102,63.6944,63.7102,19260.0
2016-11-07 15:00:00,80.3,80.3,80.29,80.3,22525.0,63.7102,63.7102,63.7023,63.7102,22525.0
2016-11-07 15:10:00,80.29,80.3,80.29,80.3,46344.0,63.7023,63.7102,63.7023,63.7102,46344.0
2016-11-07 15:20:00,80.3,80.31,80.29,80.31,43164.0,63.7102,63.7182,63.7023,63.7182,43164.0
2016-11-07 15:30:00,80.31,80.31,80.3,80.31,72650.0,63.7182,63.7182,63.7102,63.7182,72650.0
2016-11-07 15:40:00,80.31,80.31,80.29,80.3,47791.0,63.7182,63.7182,63.7023,63.7102,47791.0
2016-11-07 15:50:00,80.3,80.31,80.28,80.29,68759.0,63.7102,63.7182,63.6944,63.7023,68759.0
2016-11-08 09:30:00,80.21,80.31,80.21,80.29,28447.0,63.6388,63.7182,63.6388,63.7023,28447.0
2016-11-08 09:40:00,80.3,80.3,80.23,80.24,6642.0,63.7102,63.7102,63.6547,63.6626,6642.0
2016-11-08 09:50:00,80.25,80.27,80.22,80.25,15217.0,63.6706,63.6864,63.6468,63.6706,15217.0
2016-11-08 10:00:00,80.27,80.3,80.25,80.28,14043.0,63.6864,63.7102,63.6706,63.6944,14043.0
2016-11-08 10:10:00,80.28,80.3,80.27,80.28,42471.0,63.6944,63.7102,63.6864,63.6944,42471.0
2016-11-08 10:20:00,80.29,80.29,80.28,80.29,10305.0,63.7023,63.7023,63.6944,63.7023,10305.0
2016-11-08 10:30:00,80.29,80.29,80.26,80.27,62819.0,63.7023,63.7023,63.6785,63.6864,62819.0
2016-11-08 10:40:00,80.26,80.27,80.25,80.26,2426.0,63.6785,63.6864,63.6706,63.6785,2426.0
2016-11-08 10:50:00,80.25,80.26,80.21,80.24,36465.0,63.6706,63.6785,63.6388,63.6626,36465.0
2016-11-08 11:00:00,80.25,80.25,80.21,80.21,13848.0,63.6706,63.6706,63.6388,63.6388,13848.0
2016-11-08 11:10:00,80.22,80.23,80.21,80.22,20057.0,63.6468,63.6547,63.6388,63.6468,20057.0
2016-11-08 11:20:00,80.22,80.22,80.21,80.22,3970.0,63.6468,63.6468,63.6388,63.6468,3970.0
2016-11-08 11:30:00,80.21,80.23,80.2,80.21,10926.0,63.6388,63.6547,63.6309,63.6388,10926.0
2016-11-08 11:40:00,80.21,80.23,80.2,80.23,103787.0,63.6388,63.6547,63.6309,63.6547,103787.0
2016-11-08 11:50:00,80.23,80.23,80.22,80.22,15965.0,63.6547,63.6547,63.6468,63.6468,15965.0
2016-11-08 12:00:00,80.23,80.23,80.21,80.22,20411.0,63.6547,63.6547,63.6388,63.6468,20411.0
2016-11-08 12:10:00,80.22,80.23,80.21,80.22,83099.0,63.6468,63.6547,63.6388,63.6468,83099.0
2016-11-08 12:20:00,80.23,80.23,80.2,80.22,14278.0,63.6547,63.6547,63.6309,63.6468,14278.0
2016-11-08 12:30:00,80.22,80.23,80.21,80.22,21295.0,63.6468,63.6547,63.6388,63.6468,21295.0
2016-11-08 12:40:00,80.22,80.22,80.21,80.21,6473.0,63.6468,63.6468,63.6388,63.6388,6473.0
2016-11-08 12:50:00,80.22,80.22,80.21,80.21,2917.0,63.6468,63.6468,63.6388,63.6388,2917.0
2016-11-08 13:00:00,80.22,80.22,80.2,80.21,4044.0,63.6468,63.6468,63.6309,63.6388,4044.0
2016-11-08 13:10:00,80.21,80.21,80.19,80.2,22028.0,63.6388,63.6388,63.623,63.6309,22028.0
2016-11-08 13:20:00,80.19,80.2,80.18,80.19,9973.0,63.623,63.6309,63.615,63.623,9973.0
2016-11-08 13:30:00,80.19,80.2,80.19,80.2,10108.0,63.623,63.6309,63.623,63.6309,10108.0
2016-11-08 13:40:00,80.2,80.2,80.18,80.19,28348.0,63.6309,63.6309,63.615,63.623,28348.0
2016-11-08 13:50:00,80.19,80.2,80.18,80.2,3682.0,63.623,63.6309,63.615,63.6309,3682.0
2016-11-08 14:00:00,80.2,80.21,80.19,80.2,21081.0,63.6309,63.6388,63.623,63.6309,21081.0
2016-11-08 14:10:00,80.2,80.21,80.19,80.2,99428.0,63.6309,63.6388,63.623,63.6309,99428.0
2016-11-08 14:20:00,80.2,80.21,80.19,80.2,38848.0,63.6309,63.6388,63.623,63.6309,38848.0
2016-11-08 14:30:00,80.2,80.2,80.19,80.2,13171.0,63.6309,63.6309,63.623,63.6309,13171.0
2016-11-08 14:40:00,80.2,80.21,80.19,80.2,28996.0,63.6309,63.6388,63.623,63.6309,28996.0
2016-11-08 14:50:00,80.21,80.21,80.2,80.21,25436.0,63.6388,63.6388,63.6309,63.6388,25436.0
2016-11-08 15:00:00,80.21,80.22,80.19,80.19,21695.0,63.6388,63.6468,63.623,63.623,21695.0
2016-11-08 15:10:00,80.19,80.2,80.18,80.18,9113.0,63.623,63.6309,63.615,63.615,9113.0
2016-11-08 15:20:00,80.19,80.19,80.18,80.18,7740.0,63.623,63.623,63.615,63.615,7740.0
2016-11-08 15:30:00,80.19,80.2,80.17,80.18,17770.0,63.623,63.6309,63.6071,63.615,17770.0
2016-11-08 15:40:00,80.18,80.19,80.17,80.19,21775.0,63.615,63.623,63.6071,63.623,21775.0
2016-11-08 15:50:00,80.19,80.21,80.18,80.21,30885.0,63.623,63.6388,63.615,63.6388,30885.0
2016-11-09 09:30:00,80.12,80.16,80.08,80.15,83937.0,63.5674,63.5992,63.5357,63.5912,83937.0
2016-11-09 09:40:00,80.15,80.16,80.1,80.11,80250.0,63.5912,63.5992,63.5516,63.5595,80250.0
2016-11-09 09:50:00,80.11,80.13,80.1,80.12,20603.0,63.5595,63.5754,63.5516,63.5674,20603.0
2016-11-09 10:00:00,80.12,80.13,80.1,80.11,35497.0,63.5674,63.5754,63.5516,63.5595,35497.0
2016-11-09 10:10:00,80.1,80.11,80.08,80.11,31960.0,63.5516,63.5595,63.5357,63.5595,31960.0
2016-11-09 10:20:00,80.1,80.11,80.09,80.09,38405.0,63.5516,63.5595,63.5436,63.5436,38405.0
2016-11-09 10:30:00,80.1,80.11,80.09,80.11,22214.0,63.5516,63.5595,63.5436,63.5595,22214.0
2016-11-09 10:40:00,80.1,80.12,80.1,80.11,12583.0,63.5516,63.5674,63.5516,63.5595,12583.0
2016-11-09 10:50:00,80.1,80.12,80.09,80.12,16025.0,63.5516,63.5674,63.5436,63.5674,16025.0
2016-11-09 11:00:00,80.11,80.12,80.11,80.11,14169.0,63.5595,63.5674,63.5595,63.5595,14169.0
2016-11-09 11:10:00,80.1,80.12,80.1,80.1,9983.0,63.5516,63.5674,63.5516,63.5516,9983.0
2016-11-09 11:20:00,80.1,80.11,80.1,80.11,12487.0,63.5516,63.5595,63.5516,63.5595,12487.0
2016-11-09 11:30:00,80.1,80.11,80.1,80.1,4051.0,63.5516,63.5595,63.5516,63.5516,4051.0
2016-11-09 11:40:00,80.1,80.1,80.08,80.09,25923.0,63.5516,63.5516,63.5357,63.5436,25923.0
2016-11-09 11:50:00,80.08,80.09,80.06,80.06,18422.0,63.5357,63.5436,63.5198,63.5198,18422.0
2016-11-09 12:00:00,80.06,80.07,80.02,80.02,20403.0,63.5198,63.5278,63.4881,63.4881,20403.0
2016-11-09 12:10:00,80.03,80.04,80.02,80.03,40160.0,63.496,63.504,63.4881,63.496,40160.0
2016-11-09 12:20:00,80.03,80.03,80.01,80.01,6500.0,63.496,63.496,63.4802,63.4802,6500.0
2016-11-09 12:30:00,80.01,80.02,80.01,80.02,11480.0,63.4802,63.4881,63.4802,63.4881,11480.0
2016-11-09 12:40:00,80.01,80.02,80.01,80.02,7526.0,63.4802,63.4881,63.4802,63.4881,7526.0
2016-11-09 12:50:00,80.02,80.02,80.01,80.01,11186.0,63.4881,63.4881,63.4802,63.4802,11186.0
2016-11-09 13:00:00,80.01,80.02,80.0,80.01,15957.0,63.4802,63.4881,63.4722,63.4802,15957.0
2016-11-09 13:10:00,80.01,80.02,79.98,79.99,41188.0,63.4802,63.4881,63.4564,63.4643,41188.0
2016-11-09 13:20:00,79.98,80.0,79.94,79.95,22945.0,63.4564,63.4722,63.4246,63.4326,22945.0
2016-11-09 13:30:00,79.96,79.97,79.95,79.95,23247.0,63.4405,63.4484,63.4326,63.4326,23247.0
2016-11-09 13:40:00,79.95,80.0,79.95,79.97,29533.0,63.4326,63.4722,63.4326,63.4484,29533.0
2016-11-09 13:50:00,79.99,80.03,79.98,79.99,84143.0,63.4643,63.496,63.4564,63.4643,84143.0
2016-11-09 14:00:00,79.99,80.0,79.96,79.98,101319.0,63.4643,63.4722,63.4405,63.4564,101319.0
2016-11-09 14:10:00,79.99,80.02,79.98,80.01,44098.0,63.4643,63.4881,63.4564,63.4802,44098.0
2016-11-09 14:20:00,80.01,80.02,80.0,80.02,9937.0,63.4802,63.4881,63.4722,63.4881,9937.0
2016-11-09 14:30:00,80.02,80.03,80.0,80.0,14261.0,63.4881,63.496,63.4722,63.4722,14261.0
2016-11-09 14:40:00,80.0,80.02,80.0,80.02,17786.0,63.4722,63.4881,63.4722,63.4881,17786.0
2016-11-09 14:50:00,80.01,80.02,80.0,80.01,15619.0,63.4802,63.4881,63.4722,63.4802,15619.0
2016-11-09 15:00:00,80.01,80.02,80.0,80.01,42009.0,63.4802,63.4881,63.4722,63.4802,42009.0
2016-11-09 15:10:00,80.01,80.01,79.99,80.01,91930.0,63.4802,63.4802,63.4643,63.4802,91930.0
2016-11-09 15:20:00,80.01,80.01,79.98,79.98,16067.0,63.4802,63.4802,63.4564,63.4564,16067.0
2016-11-09 15:30:00,79.98,79.99,79.98,79.98,21441.0,63.4564,63.4643,63.4564,63.4564,21441.0
2016-11-09 15:40:00,79.98,79.99,79.98,79.98,15777.0,63.4564,63.4643,63.4564,63.4564,15777.0
2016-11-09 15:50:00,79.98,80.0,79.91,80.0,91158.0,63.4564,63.4722,63.4008,63.4722,91158.0
2016-11-10 09:30:00,79.9,79.98,79.9,79.91,51985.0,63.3929,63.4564,63.3929,63.4008,51985.0
2016-11-10 09:40:00,79.97,79.97,79.9,79.9,25006.0,63.4484,63.4484,63.3929,63.3929,25006.0
2016-11-10 09:50:00,79.93,79.93,79.89,79.92,44838.0,63.4167,63.4167,63.3849,63.4087,44838.0
2016-11-10 10:00:00,79.91,79.92,79.89,79.89,8828.0,63.4008,63.4087,63.3849,63.3849,8828.0
2016-11-10 10:10:00,79.9,79.92,79.89,79.9,24217.0,63.3929,63.4087,63.3849,63.3929,24217.0
2016-11-10 10:20:00,79.9,79.97,79.9,79.96,19183.0,63.3929,63.4484,63.3929,63.4405,19183.0
2016-11-10 10:30:00,79.97,79.99,79.95,79.97,15862.0,63.4484,63.4643,63.4326,63.4484,15862.0
2016-11-10 10:40:00,79.98,79.98,79.93,79.94,7606.0,63.4564,63.4564,63.4167,63.4246,7606.0
2016-11-10 10:50:00,79.94,79.96,79.94,79.95,12978.0,63.4246,63.4405,63.4246,63.4326,12978.0
2016-11-10 11:00:00,79.95,79.95,79.91,79.92,5187.0,63.4326,63.4326,63.4008,63.4087,5187.0
2016-11-10 11:10:00,79.91,79.95,79.9,79.95,23633.0,63.4008,63.4326,63.3929,63.4326,23633.0
2016-11-10 11:20:00,79.95,79.95,79.93,79.94,14466.0,63.4326,63.4326,63.4167,63.4246,14466.0
2016-11-10 11:30:00,79.93,79.94,79.92,79.93,9931.0,63.4167,63.4246,63.4087,63.4167,9931.0
2016-11-10 11:40:00,79.93,79.96,79.91,79.95,35460.0,63.4167,63.4405,63.4008,63.4326,35460.0
2016-11-10 11:50:00,79.93,79.96,79.93,79.95,3320.0,63.4167,63.4405,63.4167,63.4326,3320.0
2016-11-10 12:00:00,79.95,79.96,79.94,79.94,9303.0,63.4326,63.4405,63.4246,63.4246,9303.0
2016-11-10 12:10:00,79.95,79.96,79.94,79.95,8362.0,63.4326,63.4405,63.4246,63.4326,8362.0
2016-11-10 12:20:00,79.95,79.96,79.95,79.95,3717.0,63.4326,63.4405,63.4326,63.4326,3717.0
2016-11-10 12:30:00,79.96,79.96,79.95,79.96,9978.0,63.4405,63.4405,63.4326,63.4405,9978.0
2016-11-10 12:40:00,79.96,79.96,79.95,79.95,7946.0,63.4405,63.4405,63.4326,63.4326,7946.0
2016-11-10 12:50:00,79.96,79.96,79.93,79.94,14214.0,63.4405,63.4405,63.4167,63.4246,14214.0
2016-11-10 13:00:00,79.94,79.94,79.91,79.92,7634.0,63.4246,63.4246,63.4008,63.4087,7634.0
2016-11-10 13:10:00,79.92,79.93,79.91,79.93,25816.0,63.4087,63.4167,63.4008,63.4167,25816.0
2016-11-10 13:20:00,79.92,79.94,79.91,79.93,12548.0,63.4087,63.4246,63.4008,63.4167,12548.0
2016-11-10 13:30:00,79.94,79.95,79.93,79.94,22585.0,63.4246,63.4326,63.4167,63.4246,22585.0
2016-11-10 13:40:00,79.94,79.95,79.94,79.95,33879.0,63.4246,63.4326,63.4246,63.4326,33879.0
2016-11-10 13:50:00,79.95,79.95,79.94,79.95,51125.0,63.4326,63.4326,63.4246,63.4326,51125.0
2016-11-10 14:00:00,79.94,79.95,79.94,79.94,57165.0,63.4246,63.4326,63.4246,63.4246,57165.0
2016-11-10 14:10:00,79.95,79.95,79.94,79.95,15524.0,63.4326,63.4326,63.4246,63.4326,15524.0
2016-11-10 14:20:00,79.94,79.95,79.93,79.94,24824.0,63.4246,63.4326,63.4167,63.4246,24824.0
2016-11-10 14:30:00,79.93,79.94,79.91,79.92,33317.0,63.4167,63.4246,63.4008,63.4087,33317.0
2016-11-10 14:40:00,79.92,79.93,79.91,79.93,10449.0,63.4087,63.4167,63.4008,63.4167,10449.0
2016-11-10 14:50:00,79.92,79.93,79.92,79.92,17532.0,63.4087,63.4167,63.4087,63.4087,17532.0
2016-11-10 15:00:00,79.92,79.94,79.92,79.93,9726.0,63.4087,63.4246,63.4087,63.4167,9726.0
2016-11-10 15:10:00,79.92,79.93,79.92,79.93,22531.0,63.4087,63.4167,63.4087,63.4167,22531.0
2016-11-10 15:20:00,79.93,79.93,79.9,79.91,34071.0,63.4167,63.4167,63.3929,63.4008,34071.0
2016-11-10 15:30:00,79.9,79.91,79.89,79.9,24714.0,63.3929,63.4008,63.3849,63.3929,24714.0
2016-11-10 15:40:00,79.9,79.93,79.89,79.89,18146.0,63.3929,63.4167,63.3849,63.3849,18146.0
2016-11-10 15:50:00,79.9,79.9,79.86,79.87,87725.0,63.3929,63.3929,63.3611,63.3691,87725.0
2016-11-11 09:30:00,79.9,79.9,79.86,79.9,40720.0,63.3929,63.3929,63.3611,63.3929,40720.0
2016-11-11 09:40:00,79.88,79.89,79.84,79.84,7013.0,63.377,63.3849,63.3453,63.3453,7013.0
2016-11-11 09:50:00,79.84,79.87,79.84,79.86,8658.0,63.3453,63.3691,63.3453,63.3611,8658.0
2016-11-11 10:00:00,79.85,79.87,79.84,79.85,16996.0,63.3532,63.3691,63.3453,63.3532,16996.0
2016-11-11 10:10:00,79.85,79.87,79.85,79.85,17830.0,63.3532,63.3691,63.3532,63.3532,17830.0
2016-11-11 10:20:00,79.87,79.87,79.85,79.87,14436.0,63.3691,63.3691,63.3532,63.3691,14436.0
2016-11-11 10:30:00,79.86,79.87,79.86,79.86,10636.0,63.3611,63.3691,63.3611,63.3611,10636.0
2016-11-11 10:40:00,79.87,79.87,79.85,79.86,44432.0,63.3691,63.3691,63.3532,63.3611,44432.0
2016-11-11 10:50:00,79.86,79.89,79.86,79.88,26300.0,63.3611,63.3849,63.3611,63.377,26300.0
2016-11-11 11:00:00,79.88,79.89,79.84,79.84,31127.0,63.377,63.3849,63.3453,63.3453,31127.0
2016-11-11 11:10:00,79.84,79.85,79.81,79.82,41510.0,63.3453,63.3532,63.3215,63.3294,41510.0
2016-11-11 11:20:00,79.81,79.82,79.81,79.81,22041.0,63.3215,63.3294,63.3215,63.3215,22041.0
2016-11-11 11:30:00,79.81,79.82,79.8,79.8,22818.0,63.3215,63.3294,63.3135,63.3135,22818.0
2016-11-11 11:40:00,79.8,79.81,79.76,79.77,110165.0,63.3135,63.3215,63.2818,63.2897,110165.0
2016-11-11 11:50:00,79.76,79.77,79.74,79.75,78820.0,63.2818,63.2897,63.2659,63.2739,78820.0
2016-11-11 12:00:00,79.75,79.75,79.74,79.75,18642.0,63.2739,63.2739,63.2659,63.2739,18642.0
2016-11-11 12:10:00,79.75,79.76,79.74,79.75,36785.0,63.2739,63.2818,63.2659,63.2739,36785.0
2016-11-11 12:20:00,79.75,79.76,79.74,79.76,10975.0,63.2739,63.2818,63.2659,63.2818,10975.0
2016-11-11 12:30:00,79.76,79.76,79.74,79.74,26436.0,63.2818,63.2818,63.2659,63.2659,26436.0
2016-11-11 12:40:00,79.75,79.75,79.73,79.73,54734.0,63.2739,63.2739,63.258,63.258,54734.0
2016-11-11 12:50:00,79.74,79.75,79.73,79.74,12332.0,63.2659,63.2739,63.258,63.2659,12332.0
2016-11-11 13:00:00,79.75,79.75,79.71,79.72,54442.0,63.2739,63.2739,63.2421,63.2501,54442.0
2016-11-11 13:10:00,79.72,79.73,79.71,79.73,35071.0,63.2501,63.258,63.2421,63.258,35071.0
2016-11-11 13:20:00,79.73,79.74,79.72,79.74,15568.0,63.258,63.2659,63.2501,63.2659,15568.0
2016-11-11 13:30:00,79.74,79.74,79.73,79.74,6302.0,63.2659,63.2659,63.258,63.2659,6302.0
2016-11-11 13:40:00,79.73,79.74,79.72,79.73,10907.0,63.258,63.2659,63.2501,63.258,10907.0
2016-11-11 13:50:00,79.72,79.73,79.71,79.71,19462.0,63.2501,63.258,63.2421,63.2421,19462.0
2016-11-11 14:00:00,79.72,79.72,79.69,79.7,75458.0,63.2501,63.2501,63.2263,63.2342,75458.0
2016-11-11 14:10:00,79.7,79.7,79.69,79.7,9335.0,63.2342,63.2342,63.2263,63.2342,9335.0
2016-11-11 14:20:00,79.69,79.7,79.68,79.69,40289.0,63.2263,63.2342,63.2183,63.2263,40289.0
2016-11-11 14:30:00,79.69,79.7,79.67,79.7,66761.0,63.2263,63.2342,63.2104,63.2342,66761.0
2016-11-11 14:40:00,79.69,79.71,79.69,79.71,6136.0,63.2263,63.2421,63.2263,63.2421,6136.0
2016-11-11 14:50:00,79.71,79.71,79.67,79.68,40488.0,63.2421,63.2421,63.2104,63.2183,40488.0
2016-11-11 15:00:00,79.67,79.68,79.65,79.66,102324.0,63.2104,63.2183,63.1945,63.2025,102324.0
2016-11-11 15:10:00,79.66,79.67,79.65,79.67,36559.0,63.2025,63.2104,63.1945,63.2104,36559.0
2016-11-11 15:20:00,79.66,79.68,79.66,79.66,24486.0,63.2025,63.2183,63.2025,63.2025,24486.0
2016-11-11 15:30:00,79.66,79.67,79.64,79.66,30760.0,63.2025,63.2104,63.1866,63.2025,30760.0
2016-11-11 15:40:00,79.66,79.67,79.65,79.66,24499.0,63.2025,63.2104,63.1945,63.2025,24499.0
2016-11-11 15:50:00,79.66,79.67,79.65,79.67,46474.0,63.2025,63.2104,63.1945,63.2104,46474.0
2016-11-14 09:30:00,79.51,79.58,79.5,79.54,91328.0,63.0835,63.139,63.0755,63.1073,91328.0
2016-11-14 09:40:00,79.57,79.6,79.52,79.53,40010.0,63.1311,63.1549,63.0914,63.0993,40010.0
2016-11-14 09:50:00,79.54,79.55,79.51,79.52,50749.0,63.1073,63.1152,63.0835,63.0914,50749.0
2016-11-14 10:00:00,79.51,79.53,79.46,79.47,86165.0,63.0835,63.0993,63.0438,63.0517,86165.0
2016-11-14 10:10:00,79.48,79.48,79.46,79.47,13001.0,63.0597,63.0597,63.0438,63.0517,13001.0
2016-11-14 10:20:00,79.47,79.5,79.46,79.5,28355.0,63.0517,63.0755,63.0438,63.0755,28355.0
2016-11-14 10:30:00,79.5,79.51,79.49,79.51,75092.0,63.0755,63.0835,63.0676,63.0835,75092.0
2016-11-14 10:40:00,79.5,79.51,79.49,79.49,14641.0,63.0755,63.0835,63.0676,63.0676,14641.0
2016-11-14 10:50:00,79.5,79.5,79.48,79.48,18897.0,63.0755,63.0755,63.0597,63.0597,18897.0
2016-11-14 11:00:00,79.49,79.49,79.48,79.48,16137.0,63.0676,63.0676,63.0597,63.0597,16137.0
2016-11-14 11:10:00,79.49,79.5,79.48,79.5,12556.0,63.0676,63.0755,63.0597,63.0755,12556.0
2016-11-14 11:20:00,79.5,79.52,79.49,79.51,13667.0,63.0755,63.0914,63.0676,63.0835,13667.0
2016-11-14 11:30:00,79.51,79.52,79.5,79.5,7321.0,63.0835,63.0914,63.0755,63.0755,7321.0
2016-11-14 11:40:00,79.5,79.51,79.5,79.51,6680.0,63.0755,63.0835,63.0755,63.0835,6680.0
2016-11-14 11:50:00,79.51,79.51,79.5,79.51,16344.0,63.0835,63.0835,63.0755,63.0835,16344.0
2016-11-14 12:00:00,79.51,79.51,79.5,79.51,11561.0,63.0835,63.0835,63.0755,63.0835,11561.0
2016-11-14 12:10:00,79.51,79.54,79.5,79.54,21833.0,63.0835,63.1073,63.0755,63.1073,21833.0
2016-11-14 12:20:00,79.55,79.56,79.54,79.56,30685.0,63.1152,63.1231,63.1073,63.1231,30685.0
2016-11-14 12:30:00,79.56,79.56,79.55,79.55,8241.0,63.1231,63.1231,63.1152,63.1152,8241.0
2016-11-14 12:40:00,79.56,79.56,79.54,79.56,271652.0,63.1231,63.1231,63.1073,63.1231,271652.0
2016-11-14 12:50:00,79.56,79.56,79.55,79.56,60598.0,63.1231,63.1231,63.1152,63.1231,60598.0
2016-11-14 13:00:00,79.56,79.56,79.51,79.53,37221.0,63.1231,63.1231,63.0835,63.0993,37221.0
2016-11-14 13:10:00,79.53,79.54,79.52,79.53,55749.0,63.0993,63.1073,63.0914,63.0993,55749.0
2016-11-14 13:20:00,79.53,79.53,79.51,79.52,6625.0,63.0993,63.0993,63.0835,63.0914,6625.0
2016-11-14 13:30:00,79.51,79.52,79.51,79.52,6264.0,63.0835,63.0914,63.0835,63.0914,6264.0
2016-11-14 13:40:00,79.52,79.52,79.51,79.52,22491.0,63.0914,63.0914,63.0835,63.0914,22491.0
2016-11-14 13:50:00,79.52,79.58,79.51,79.53,1308398.0,63.0914,63.139,63.0835,63.0993,1308398.0
2016-11-14 14:00:00,79.53,79.56,79.52,79.53,84135.0,63.0993,63.1231,63.0914,63.0993,84135.0
2016-11-14 14:10:00,79.54,79.54,79.52,79.53,19046.0,63.1073,63.1073,63.0914,63.0993,19046.0
2016-11-14 14:20:00,79.53,79.55,79.52,79.54,112144.0,63.0993,63.1152,63.0914,63.1073,112144.0
2016-11-14 14:30:00,79.54,79.55,79.53,79.53,13308.0,63.1073,63.1152,63.0993,63.0993,13308.0
2016-11-14 14:40:00,79.54,79.56,79.53,79.54,101220.0,63.1073,63.1231,63.0993,63.1073,101220.0
2016-11-14 14:50:00,79.55,79.55,79.52,79.52,31001.0,63.1152,63.1152,63.0914,63.0914,31001.0
2016-11-14 15:00:00,79.53,79.53,79.52,79.53,22516.0,63.0993,63.0993,63.0914,63.0993,22516.0
2016-11-14 15:10:00,79.52,79.53,79.52,79.53,29968.0,63.0914,63.0993,63.0914,63.0993,29968.0
2016-11-14 15:20:00,79.53,79.56,79.52,79.55,105175.0,63.0993,63.1231,63.0914,63.1152,105175.0
2016-11-14 15:30:00,79.55,79.57,79.54,79.56,47923.0,63.1152,63.1311,63.1073,63.1231,47923.0
2016-11-14 15:40:00,79.56,79.57,79.55,79.55,54760.0,63.1231,63.1311,63.1152,63.1152,54760.0
2016-11-14 15:50:00,79.55,79.59,79.54,79.57,224469.0,63.1152,63.1469,63.1073,63.1311,224469.0
2016-11-15 09:30:00,79.56,79.61,79.55,79.61,50347.0,63.1231,63.1628,63.1152,63.1628,50347.0
2016-11-15 09:40:00,79.62,79.67,79.56,79.62,45510.0,63.1707,63.2104,63.1231,63.1707,45510.0
2016-11-15 09:50:00,79.65,79.65,79.55,79.57,19323.0,63.1945,63.1945,63.1152,63.1311,19323.0
2016-11-15 10:00:00,79.57,79.6,79.56,79.57,647289.0,63.1311,63.1549,63.1231,63.1311,647289.0
2016-11-15 10:10:00,79.58,79.65,79.57,79.61,22181.0,63.139,63.1945,63.1311,63.1628,22181.0
2016-11-15 10:20:00,79.61,79.63,79.56,79.57,26925.0,63.1628,63.1787,63.1231,63.1311,26925.0
2016-11-15 10:30:00,79.59,79.62,79.57,79.59,19212.0,63.1469,63.1707,63.1311,63.1469,19212.0
2016-11-15 10:40:00,79.6,79.62,79.59,79.59,10225.0,63.1549,63.1707,63.1469,63.1469,10225.0
2016-11-15 10:50:00,79.59,79.61,79.59,79.6,8460.0,63.1469,63.1628,63.1469,63.1549,8460.0
2016-11-15 11:00:00,79.59,79.59,79.57,79.58,16172.0,63.1469,63.1469,63.1311,63.139,16172.0
2016-11-15 11:10:00,79.58,79.58,79.57,79.58,21866.0,63.139,63.139,63.1311,63.139,21866.0
2016-11-15 11:20:00,79.57,79.59,79.57,79.58,30788.0,63.1311,63.1469,63.1311,63.139,30788.0
2016-11-15 11:30:00,79.58,79.61,79.57,79.6,36883.0,63.139,63.1628,63.1311,63.1549,36883.0
2016-11-15 11:40:00,79.59,79.6,79.58,79.59,17936.0,63.1469,63.1549,63.139,63.1469,17936.0
2016-11-15 11:50:00,79.6,79.6,79.59,79.59,11105.0,63.1549,63.1549,63.1469,63.1469,11105.0
2016-11-15 12:00:00,79.6,79.64,79.59,79.64,55479.0,63.1549,63.1866,63.1469,63.1866,55479.0
2016-11-15 12:10:00,79.64,79.65,79.63,79.65,36426.0,63.1866,63.1945,63.1787,63.1945,36426.0
2016-11-15 12:20:00,79.65,79.65,79.64,79.64,19629.0,63.1945,63.1945,63.1866,63.1866,19629.0
2016-11-15 12:30:00,79.65,79.66,79.64,79.66,25890.0,63.1945,63.2025,63.1866,63.2025,25890.0
2016-11-15 12:40:00,79.65,79.65,79.64,79.64,15366.0,63.1945,63.1945,63.1866,63.1866,15366.0
2016-11-15 12:50:00,79.64,79.65,79.64,79.64,8836.0,63.1866,63.1945,63.1866,63.1866,8836.0
2016-11-15 13:00:00,79.64,79.65,79.63,79.64,23976.0,63.1866,63.1945,63.1787,63.1866,23976.0
2016-11-15 13:10:00,79.63,79.64,79.63,79.64,21675.0,63.1787,63.1866,63.1787,63.1866,21675.0
2016-11-15 13:20:00,79.64,79.65,79.64,79.65,8109.0,63.1866,63.1945,63.1866,63.1945,8109.0
2016-11-15 13:30:00,79.65,79.65,79.64,79.65,7056.0,63.1945,63.1945,63.1866,63.1945,7056.0
2016-11-15 13:40:00,79.65,79.66,79.63,79.65,245026.0,63.1945,63.2025,63.1787,63.1945,245026.0
2016-11-15 13:50:00,79.65,79.66,79.63,79.65,96681.0,63.1945,63.2025,63.1787,63.1945,96681.0
2016-11-15 14:00:00,79.65,79.68,79.64,79.65,290323.0,63.1945,63.2183,63.1866,63.1945,290323.0
2016-11-15 14:10:00,79.66,79.66,79.65,79.66,57851.0,63.2025,63.2025,63.1945,63.2025,57851.0
2016-11-15 14:20:00,79.65,79.66,79.65,79.65,89779.0,63.1945,63.2025,63.1945,63.1945,89779.0
2016-11-15 14:30:00,79.66,79.68,79.65,79.68,328224.0,63.2025,63.2183,63.1945,63.2183,328224.0
2016-11-15 14:40:00,79.68,79.69,79.67,79.68,35522.0,63.2183,63.2263,63.2104,63.2183,35522.0
2016-11-15 14:50:00,79.69,79.69,79.68,79.69,19832.0,63.2263,63.2263,63.2183,63.2263,19832.0
2016-11-15 15:00:00,79.69,79.69,79.68,79.69,25841.0,63.2263,63.2263,63.2183,63.2263,25841.0
2016-11-15 15:10:00,79.69,79.69,79.67,79.67,22629.0,63.2263,63.2263,63.2104,63.2104,22629.0
2016-11-15 15:20:00,79.67,79.69,79.67,79.68,36958.0,63.2104,63.2263,63.2104,63.2183,36958.0
2016-11-15 15:30:00,79.67,79.68,79.66,79.67,135465.0,63.2104,63.2183,63.2025,63.2104,135465.0
2016-11-15 15:40:00,79.66,79.67,79.64,79.64,34607.0,63.2025,63.2104,63.1866,63.1866,34607.0
2016-11-15 15:50:00,79.65,79.67,79.65,79.66,51040.0,63.1945,63.2104,63.1945,63.2025,51040.0
2016-11-16 09:30:00,79.64,79.64,79.6,79.61,44013.0,63.1866,63.1866,63.1549,63.1628,44013.0
2016-11-16 09:40:00,79.61,79.62,79.6,79.6,101632.0,63.1628,63.1707,63.1549,63.1549,101632.0
2016-11-16 09:50:00,79.61,79.62,79.6,79.61,51182.0,63.1628,63.1707,63.1549,63.1628,51182.0
2016-11-16 10:00:00,79.62,79.64,79.58,79.58,53021.0,63.1707,63.1866,63.139,63.139,53021.0
2016-11-16 10:10:00,79.6,79.62,79.59,79.61,11603.0,63.1549,63.1707,63.1469,63.1628,11603.0
2016-11-16 10:20:00,79.6,79.62,79.59,79.59,44576.0,63.1549,63.1707,63.1469,63.1469,44576.0
2016-11-16 10:30:00,79.59,79.6,79.57,79.58,53474.0,63.1469,63.1549,63.1311,63.139,53474.0
2016-11-16 10:40:00,79.59,79.6,79.58,79.59,6193.0,63.1469,63.1549,63.139,63.1469,6193.0
2016-11-16 10:50:00,79.59,79.59,79.56,79.56,34047.0,63.1469,63.1469,63.1231,63.1231,34047.0
2016-11-16 11:00:00,79.57,79.59,79.57,79.58,11408.0,63.1311,63.1469,63.1311,63.139,11408.0
2016-11-16 11:10:00,79.59,79.62,79.58,79.61,16497.0,63.1469,63.1707,63.139,63.1628,16497.0
2016-11-16 11:20:00,79.62,79.63,79.61,79.62,21464.0,63.1707,63.1787,63.1628,63.1707,21464.0
2016-11-16 11:30:00,79.61,79.64,79.59,79.63,14469.0,63.1628,63.1866,63.1469,63.1787,14469.0
2016-11-16 11:40:00,79.64,79.65,79.63,79.64,6972.0,63.1866,63.1945,63.1787,63.1866,6972.0
2016-11-16 11:50:00,79.64,79.69,79.64,79.67,22178.0,63.1866,63.2263,63.1866,63.2104,22178.0
2016-11-16 12:00:00,79.66,79.67,79.65,79.65,3035.0,63.2025,63.2104,63.1945,63.1945,3035.0
2016-11-16 12:10:00,79.65,79.66,79.64,79.64,10185.0,63.1945,63.2025,63.1866,63.1866,10185.0
2016-11-16 12:20:00,79.65,79.65,79.62,79.62,6977.0,63.1945,63.1945,63.1707,63.1707,6977.0
2016-11-16 12:30:00,79.63,79.64,79.61,79.62,9363.0,63.1787,63.1866,63.1628,63.1707,9363.0
2016-11-16 12:40:00,79.61,79.64,79.61,79.62,26846.0,63.1628,63.1866,63.1628,63.1707,26846.0
2016-11-16 12:50:00,79.62,79.64,79.61,79.62,6114.0,63.1707,63.1866,63.1628,63.1707,6114.0
2016-11-16 13:00:00,79.62,79.63,79.62,79.62,6012.0,63.1707,63.1787,63.1707,63.1707,6012.0
2016-11-16 13:10:00,79.62,79.63,79.61,79.62,14890.0,63.1707,63.1787,63.1628,63.1707,14890.0
2016-11-16 13:20:00,79.62,79.62,79.61,79.61,7530.0,63.1707,63.1707,63.1628,63.1628,7530.0
2016-11-16 13:30:00,79.61,79.62,79.61,79.62,16742.0,63.1628,63.1707,63.1628,63.1707,16742.0
2016-11-16 13:40:00,79.61,79.62,79.59,79.6,29152.0,63.1628,63.1707,63.1469,63.1549,29152.0
2016-11-16 13:50:00,79.6,79.61,79.59,79.61,9202.0,63.1549,63.1628,63.1469,63.1628,9202.0
2016-11-16 14:00:00,79.61,79.62,79.6,79.62,13779.0,63.1628,63.1707,63.1549,63.1707,13779.0
2016-11-16 14:10:00,79.62,79.63,79.61,79.63,14661.0,63.1707,63.1787,63.1628,63.1787,14661.0
2016-11-16 14:20:00,79.63,79.63,79.61,79.62,13075.0,63.1787,63.1787,63.1628,63.1707,13075.0
2016-11-16 14:30:00,79.62,79.63,79.61,79.62,12832.0,63.1707,63.1787,63.1628,63.1707,12832.0
2016-11-16 14:40:00,79.62,79.63,79.61,79.63,22098.0,63.1707,63.1787,63.1628,63.1787,22098.0
2016-11-16 14:50:00,79.63,79.64,79.62,79.63,15562.0,63.1787,63.1866,63.1707,63.1787,15562.0
2016-11-16 15:00:00,79.64,79.64,79.63,79.64,17982.0,63.1866,63.1866,63.1787,63.1866,17982.0
2016-11-16 15:10:00,79.64,79.64,79.63,79.64,9517.0,63.1866,63.1866,63.1787,63.1866,9517.0
2016-11-16 15:20:00,79.64,79.64,79.63,79.63,37283.0,63.1866,63.1866,63.1787,63.1787,37283.0
2016-11-16 15:30:00,79.64,79.64,79.62,79.64,48574.0,63.1866,63.1866,63.1707,63.1866,48574.0
2016-11-16 15:40:00,79.63,79.66,79.63,79.65,21787.0,63.1787,63.2025,63.1787,63.1945,21787.0
2016-11-16 15:50:00,79.65,79.65,79.61,79.61,58535.0,63.1945,63.1945,63.1628,63.1628,58535.0
2016-11-17 09:30:00,79.57,79.62,79.56,79.56,121686.0,63.1311,63.1707,63.1231,63.1231,121686.0
2016-11-17 09:40:00,79.56,79.59,79.56,79.57,26936.0,63.1231,63.1469,63.1231,63.1311,26936.0
2016-11-17 09:50:00,79.57,79.58,79.55,79.57,15529.0,63.1311,63.139,63.1152,63.1311,15529.0
2016-11-17 10:00:00,79.57,79.58,79.55,79.58,46534.0,63.1311,63.139,63.1152,63.139,46534.0
2016-11-17 10:10:00,79.58,79.58,79.56,79.57,19011.0,63.139,63.139,63.1231,63.1311,19011.0
2016-11-17 10:20:00,79.57,79.58,79.57,79.57,6040.0,63.1311,63.139,63.1311,63.1311,6040.0
2016-11-17 10:30:00,79.57,79.58,79.57,79.57,4992.0,63.1311,63.139,63.1311,63.1311,4992.0
2016-11-17 10:40:00,79.57,79.59,79.57,79.58,16831.0,63.1311,63.1469,63.1311,63.139,16831.0
2016-11-17 10:50:00,79.58,79.61,79.57,79.6,225224.0,63.139,63.1628,63.1311,63.1549,225224.0
2016-11-17 11:00:00,79.61,79.62,79.6,79.61,12217.0,63.1628,63.1707,63.1549,63.1628,12217.0
2016-11-17 11:10:00,79.62,79.62,79.61,79.62,6168.0,63.1707,63.1707,63.1628,63.1707,6168.0
2016-11-17 11:20:00,79.61,79.62,79.6,79.61,27444.0,63.1628,63.1707,63.1549,63.1628,27444.0
2016-11-17 11:30:00,79.61,79.62,79.58,79.59,12635.0,63.1628,63.1707,63.139,63.1469,12635.0
2016-11-17 11:40:00,79.59,79.61,79.58,79.6,63876.0,63.1469,63.1628,63.139,63.1549,63876.0
2016-11-17 11:50:00,79.6,79.61,79.59,79.59,10003.0,63.1549,63.1628,63.1469,63.1469,10003.0
2016-11-17 12:00:00,79.6,79.6,79.59,79.6,9031.0,63.1549,63.1549,63.1469,63.1549,9031.0
2016-11-17 12:10:00,79.6,79.61,79.59,79.6,7988.0,63.1549,63.1628,63.1469,63.1549,7988.0
2016-11-17 12:20:00,79.61,79.61,79.6,79.61,10969.0,63.1628,63.1628,63.1549,63.1628,10969.0
2016-11-17 12:30:00,79.6,79.61,79.6,79.6,4202.0,63.1549,63.1628,63.1549,63.1549,4202.0
2016-11-17 12:40:00,79.61,79.61,79.6,79.61,11359.0,63.1628,63.1628,63.1549,63.1628,11359.0
2016-11-17 12:50:00,79.61,79.61,79.59,79.6,10627.0,63.1628,63.1628,63.1469,63.1549,10627.0
2016-11-17 13:00:00,79.61,79.61,79.59,79.6,22669.0,63.1628,63.1628,63.1469,63.1549,22669.0
2016-11-17 13:10:00,79.6,79.6,79.59,79.59,11895.0,63.1549,63.1549,63.1469,63.1469,11895.0
2016-11-17 13:20:00,79.6,79.61,79.59,79.59,36364.0,63.1549,63.1628,63.1469,63.1469,36364.0
2016-11-17 13:30:00,79.59,79.6,79.59,79.59,22597.0,63.1469,63.1549,63.1469,63.1469,22597.0
2016-11-17 13:40:00,79.59,79.6,79.58,79.58,31594.0,63.1469,63.1549,63.139,63.139,31594.0
2016-11-17 13:50:00,79.59,79.59,79.58,79.59,5906.0,63.1469,63.1469,63.139,63.1469,5906.0
2016-11-17 14:00:00,79.58,79.59,79.58,79.59,9060.0,63.139,63.1469,63.139,63.1469,9060.0
2016-11-17 14:10:00,79.59,79.59,79.57,79.58,53512.0,63.1469,63.1469,63.1311,63.139,53512.0
2016-11-17 14:20:00,79.57,79.58,79.57,79.58,22051.0,63.1311,63.139,63.1311,63.139,22051.0
2016-11-17 14:30:00,79.58,79.58,79.57,79.58,13319.0,63.139,63.139,63.1311,63.139,13319.0
2016-11-17 14:40:00,79.57,79.59,79.57,79.59,96102.0,63.1311,63.1469,63.1311,63.1469,96102.0
2016-11-17 14:50:00,79.58,79.59,79.56,79.59,19577.0,63.139,63.1469,63.1231,63.1469,19577.0
2016-11-17 15:00:00,79.58,79.59,79.57,79.57,15025.0,63.139,63.1469,63.1311,63.1311,15025.0
2016-11-17 15:10:00,79.57,79.58,79.57,79.58,10408.0,63.1311,63.139,63.1311,63.139,10408.0
2016-11-17 15:20:00,79.58,79.58,79.57,79.58,42086.0,63.139,63.139,63.1311,63.139,42086.0
2016-11-17 15:30:00,79.58,79.58,79.57,79.58,33808.0,63.139,63.139,63.1311,63.139,33808.0
2016-11-17 15:40:00,79.58,79.58,79.57,79.58,56417.0,63.139,63.139,63.1311,63.139,56417.0
2016-11-17 15:50:00,79.57,79.57,79.53,79.53,98097.0,63.1311,63.1311,63.0993,63.0993,98097.0
2016-11-18 09:30:00,79.56,79.59,79.51,79.59,27013.0,63.1231,63.1469,63.0835,63.1469,27013.0
2016-11-18 09:40:00,79.56,79.59,79.56,79.57,27613.0,63.1231,63.1469,63.1231,63.1311,27613.0
2016-11-18 09:50:00,79.57,79.58,79.56,79.57,16273.0,63.1311,63.139,63.1231,63.1311,16273.0
2016-11-18 10:00:00,79.58,79.59,79.56,79.58,9912.0,63.139,63.1469,63.1231,63.139,9912.0
2016-11-18 10:10:00,79.58,79.59,79.57,79.58,9339.0,63.139,63.1469,63.1311,63.139,9339.0
2016-11-18 10:20:00,79.58,79.59,79.56,79.58,12705.0,63.139,63.1469,63.1231,63.139,12705.0
2016-11-18 10:30:00,79.58,79.58,79.53,79.53,11502.0,63.139,63.139,63.0993,63.0993,11502.0
2016-11-18 10:40:00,79.53,79.54,79.52,79.53,37592.0,63.0993,63.1073,63.0914,63.0993,37592.0
2016-11-18 10:50:00,79.53,79.55,79.51,79.53,42417.0,63.0993,63.1152,63.0835,63.0993,42417.0
2016-11-18 11:00:00,79.52,79.54,79.51,79.51,7395.0,63.0914,63.1073,63.0835,63.0835,7395.0
2016-11-18 11:10:00,79.52,79.54,79.48,79.48,2209294.0,63.0914,63.1073,63.0597,63.0597,2209294.0
2016-11-18 11:20:00,79.49,79.5,79.48,79.49,12088.0,63.0676,63.0755,63.0597,63.0676,12088.0
2016-11-18 11:30:00,79.5,79.5,79.48,79.5,10875.0,63.0755,63.0755,63.0597,63.0755,10875.0
2016-11-18 11:40:00,79.49,79.51,79.49,79.5,6282.0,63.0676,63.0835,63.0676,63.0755,6282.0
2016-11-18 11:50:00,79.5,79.52,79.5,79.51,11143.0,63.0755,63.0914,63.0755,63.0835,11143.0
2016-11-18 12:00:00,79.52,79.54,79.51,79.53,19543.0,63.0914,63.1073,63.0835,63.0993,19543.0
2016-11-18 12:10:00,79.54,79.55,79.53,79.54,8716.0,63.1073,63.1152,63.0993,63.1073,8716.0
2016-11-18 12:20:00,79.54,79.55,79.53,79.54,10855.0,63.1073,63.1152,63.0993,63.1073,10855.0
2016-11-18 12:30:00,79.54,79.54,79.52,79.53,10599.0,63.1073,63.1073,63.0914,63.0993,10599.0
2016-11-18 12:40:00,79.53,79.53,79.5,79.51,30942.0,63.0993,63.0993,63.0755,63.0835,30942.0
2016-11-18 12:50:00,79.51,79.51,79.49,79.49,10207.0,63.0835,63.0835,63.0676,63.0676,10207.0
2016-11-18 13:00:00,79.49,79.5,79.48,79.49,9082.0,63.0676,63.0755,63.0597,63.0676,9082.0
2016-11-18 13:10:00,79.5,79.5,79.49,79.49,9222.0,63.0755,63.0755,63.0676,63.0676,9222.0
2016-11-18 13:20:00,79.5,79.5,79.49,79.5,11227.0,63.0755,63.0755,63.0676,63.0755,11227.0
2016-11-18 13:30:00,79.5,79.5,79.49,79.5,5974.0,63.0755,63.0755,63.0676,63.0755,5974.0
2016-11-18 13:40:00,79.5,79.5,79.48,79.5,11873.0,63.0755,63.0755,63.0597,63.0755,11873.0
2016-11-18 13:50:00,79.5,79.5,79.48,79.49,9375.0,63.0755,63.0755,63.0597,63.0676,9375.0
2016-11-18 14:00:00,79.49,79.5,79.48,79.49,16353.0,63.0676,63.0755,63.0597,63.0676,16353.0
2016-11-18 14:10:00,79.49,79.5,79.48,79.5,9955.0,63.0676,63.0755,63.0597,63.0755,9955.0
2016-11-18 14:20:00,79.49,79.5,79.48,79.49,10669.0,63.0676,63.0755,63.0597,63.0676,10669.0
2016-11-18 14:30:00,79.48,79.5,79.48,79.5,19939.0,63.0597,63.0755,63.0597,63.0755,19939.0
2016-11-18 14:40:00,79.5,79.5,79.49,79.49,24459.0,63.0755,63.0755,63.0676,63.0676,24459.0
2016-11-18 14:50:00,79.5,79.5,79.48,79.49,29730.0,63.0755,63.0755,63.0597,63.0676,29730.0
2016-11-18 15:00:00,79.48,79.5,79.48,79.5,19507.0,63.0597,63.0755,63.0597,63.0755,19507.0
2016-11-18 15:10:00,79.49,79.5,79.48,79.48,16493.0,63.0676,63.0755,63.0597,63.0597,16493.0
2016-11-18 15:20:00,79.49,79.49,79.47,79.48,45895.0,63.0676,63.0676,63.0517,63.0597,45895.0
2016-11-18 15:30:00,79.48,79.49,79.46,79.48,24043.0,63.0597,63.0676,63.0438,63.0597,24043.0
2016-11-18 15:40:00,79.49,79.5,79.48,79.49,20937.0,63.0676,63.0755,63.0597,63.0676,20937.0
2016-11-18 15:50:00,79.48,79.49,79.47,79.48,19993.0,63.0597,63.0676,63.0517,63.0597,19993.0
2016-11-21 09:30:00,79.43,79.5,79.43,79.5,58664.0,63.02,63.0755,63.02,63.0755,58664.0
2016-11-21 09:40:00,79.49,79.54,79.48,79.54,23792.0,63.0676,63.1073,63.0597,63.1073,23792.0
2016-11-21 09:50:00,79.52,79.53,79.46,79.47,26879.0,63.0914,63.0993,63.0438,63.0517,26879.0
2016-11-21 10:00:00,79.47,79.52,79.46,79.5,16180.0,63.0517,63.0914,63.0438,63.0755,16180.0
2016-11-21 10:10:00,79.52,79.52,79.5,79.51,8911.0,63.0914,63.0914,63.0755,63.0835,8911.0
2016-11-21 10:20:00,79.52,79.52,79.5,79.5,29029.0,63.0914,63.0914,63.0755,63.0755,29029.0
2016-11-21 10:30:00,79.51,79.52,79.5,79.52,14388.0,63.0835,63.0914,63.0755,63.0914,14388.0
2016-11-21 10:40:00,79.53,79.55,79.52,79.55,30395.0,63.0993,63.1152,63.0914,63.1152,30395.0
2016-11-21 10:50:00,79.55,79.55,79.53,79.53,12106.0,63.1152,63.1152,63.0993,63.0993,12106.0
2016-11-21 11:00:00,79.53,79.54,79.52,79.53,19383.0,63.0993,63.1073,63.0914,63.0993,19383.0
2016-11-21 11:10:00,79.53,79.53,79.51,79.52,14101.0,63.0993,63.0993,63.0835,63.0914,14101.0
2016-11-21 11:20:00,79.51,79.52,79.51,79.52,12292.0,63.0835,63.0914,63.0835,63.0914,12292.0
2016-11-21 11:30:00,79.52,79.52,79.5,79.51,16629.0,63.0914,63.0914,63.0755,63.0835,16629.0
2016-11-21 11:40:00,79.51,79.51,79.5,79.5,42903.0,63.0835,63.0835,63.0755,63.0755,42903.0
2016-11-21 11:50:00,79.51,79.52,79.5,79.52,16035.0,63.0835,63.0914,63.0755,63.0914,16035.0
2016-11-21 12:00:00,79.52,79.53,79.51,79.52,18060.0,63.0914,63.0993,63.0835,63.0914,18060.0
2016-11-21 12:10:00,79.53,79.53,79.51,79.53,7950.0,63.0993,63.0993,63.0835,63.0993,7950.0
2016-11-21 12:20:00,79.52,79.53,79.51,79.53,25205.0,63.0914,63.0993,63.0835,63.0993,25205.0
2016-11-21 12:30:00,79.52,79.53,79.51,79.51,37500.0,63.0914,63.0993,63.0835,63.0835,37500.0
2016-11-21 12:40:00,79.52,79.52,79.51,79.52,11739.0,63.0914,63.0914,63.0835,63.0914,11739.0
2016-11-21 12:50:00,79.52,79.52,79.51,79.51,35037.0,63.0914,63.0914,63.0835,63.0835,35037.0
2016-11-21 13:00:00,79.52,79.52,79.49,79.49,37904.0,63.0914,63.0914,63.0676,63.0676,37904.0
2016-11-21 13:10:00,79.49,79.51,79.49,79.49,36775.0,63.0676,63.0835,63.0676,63.0676,36775.0
2016-11-21 13:20:00,79.49,79.5,79.48,79.48,17075.0,63.0676,63.0755,63.0597,63.0597,17075.0
2016-11-21 13:30:00,79.48,79.48,79.47,79.48,15692.0,63.0597,63.0597,63.0517,63.0597,15692.0
2016-11-21 13:40:00,79.48,79.48,79.46,79.47,79427.0,63.0597,63.0597,63.0438,63.0517,79427.0
2016-11-21 13:50:00,79.46,79.47,79.45,79.46,30512.0,63.0438,63.0517,63.0358,63.0438,30512.0
2016-11-21 14:00:00,79.47,79.48,79.46,79.48,15812.0,63.0517,63.0597,63.0438,63.0597,15812.0
2016-11-21 14:10:00,79.48,79.48,79.47,79.48,42111.0,63.0597,63.0597,63.0517,63.0597,42111.0
2016-11-21 14:20:00,79.47,79.48,79.47,79.48,49546.0,63.0517,63.0597,63.0517,63.0597,49546.0
2016-11-21 14:30:00,79.48,79.48,79.47,79.48,46756.0,63.0597,63.0597,63.0517,63.0597,46756.0
2016-11-21 14:40:00,79.48,79.49,79.47,79.48,80306.0,63.0597,63.0676,63.0517,63.0597,80306.0
2016-11-21 14:50:00,79.49,79.49,79.47,79.48,27975.0,63.0676,63.0676,63.0517,63.0597,27975.0
2016-11-21 15:00:00,79.48,79.5,79.48,79.49,14513.0,63.0597,63.0755,63.0597,63.0676,14513.0
2016-11-21 15:10:00,79.49,79.49,79.48,79.48,8773.0,63.0676,63.0676,63.0597,63.0597,8773.0
2016-11-21 15:20:00,79.48,79.49,79.47,79.47,22618.0,63.0597,63.0676,63.0517,63.0517,22618.0
2016-11-21 15:30:00,79.48,79.48,79.46,79.48,41618.0,63.0597,63.0597,63.0438,63.0597,41618.0
2016-11-21 15:40:00,79.48,79.48,79.46,79.47,73192.0,63.0597,63.0597,63.0438,63.0517,73192.0
2016-11-21 15:50:00,79.47,79.47,79.46,79.47,72991.0,63.0517,63.0517,63.0438,63.0517,72991.0
2016-11-22 09:30:00,79.48,79.55,79.47,79.52,31391.0,63.0597,63.1152,63.0517,63.0914,31391.0
2016-11-22 09:40:00,79.5,79.54,79.48,79.51,10642.0,63.0755,63.1073,63.0597,63.0835,10642.0
2016-11-22 09:50:00,79.51,79.54,79.47,79.53,51051.0,63.0835,63.1073,63.0517,63.0993,51051.0
2016-11-22 10:00:00,79.53,79.53,79.48,79.49,18498.0,63.0993,63.0993,63.0597,63.0676,18498.0
2016-11-22 10:10:00,79.49,79.52,79.47,79.52,436298.0,63.0676,63.0914,63.0517,63.0914,436298.0
2016-11-22 10:20:00,79.51,79.52,79.48,79.52,38095.0,63.0835,63.0914,63.0597,63.0914,38095.0
2016-11-22 10:30:00,79.51,79.52,79.47,79.47,23646.0,63.0835,63.0914,63.0517,63.0517,23646.0
2016-11-22 10:40:00,79.49,79.5,79.47,79.48,21258.0,63.0676,63.0755,63.0517,63.0597,21258.0
2016-11-22 10:50:00,79.48,79.5,79.48,79.49,8707.0,63.0597,63.0755,63.0597,63.0676,8707.0
2016-11-22 11:00:00,79.49,79.5,79.48,79.5,9344.0,63.0676,63.0755,63.0597,63.0755,9344.0
2016-11-22 11:10:00,79.49,79.51,79.48,79.5,10890.0,63.0676,63.0835,63.0597,63.0755,10890.0
2016-11-22 11:20:00,79.5,79.51,79.49,79.51,12632.0,63.0755,63.0835,63.0676,63.0835,12632.0
2016-11-22 11:30:00,79.5,79.51,79.49,79.51,13798.0,63.0755,63.0835,63.0676,63.0835,13798.0
2016-11-22 11:40:00,79.5,79.53,79.5,79.53,17663.0,63.0755,63.0993,63.0755,63.0993,17663.0
2016-11-22 11:50:00,79.53,79.53,79.52,79.53,14508.0,63.0993,63.0993,63.0914,63.0993,14508.0
2016-11-22 12:00:00,79.53,79.53,79.52,79.53,7238.0,63.0993,63.0993,63.0914,63.0993,7238.0
2016-11-22 12:10:00,79.52,79.55,79.52,79.55,19654.0,63.0914,63.1152,63.0914,63.1152,19654.0
2016-11-22 12:20:00,79.55,79.56,79.54,79.55,14236.0,63.1152,63.1231,63.1073,63.1152,14236.0
2016-11-22 12:30:00,79.55,79.56,79.52,79.54,20244.0,63.1152,63.1231,63.0914,63.1073,20244.0
2016-11-22 12:40:00,79.54,79.54,79.52,79.53,10802.0,63.1073,63.1073,63.0914,63.0993,10802.0
2016-11-22 12:50:00,79.53,79.55,79.53,79.55,26063.0,63.0993,63.1152,63.0993,63.1152,26063.0
2016-11-22 13:00:00,79.55,79.57,79.53,79.54,8915.0,63.1152,63.1311,63.0993,63.1073,8915.0
2016-11-22 13:10:00,79.54,79.56,79.53,79.53,6764.0,63.1073,63.1231,63.0993,63.0993,6764.0
2016-11-22 13:20:00,79.53,79.56,79.53,79.55,15539.0,63.0993,63.1231,63.0993,63.1152,15539.0
2016-11-22 13:30:00,79.55,79.56,79.53,79.55,4198.0,63.1152,63.1231,63.0993,63.1152,4198.0
2016-11-22 13:40:00,79.54,79.55,79.53,79.54,7427.0,63.1073,63.1152,63.0993,63.1073,7427.0
2016-11-22 13:50:00,79.55,79.56,79.53,79.53,39692.0,63.1152,63.1231,63.0993,63.0993,39692.0
2016-11-22 14:00:00,79.53,79.54,79.53,79.54,11314.0,63.0993,63.1073,63.0993,63.1073,11314.0
2016-11-22 14:10:00,79.54,79.54,79.52,79.54,30532.0,63.1073,63.1073,63.0914,63.1073,30532.0
2016-11-22 14:20:00,79.53,79.53,79.52,79.53,24520.0,63.0993,63.0993,63.0914,63.0993,24520.0
2016-11-22 14:30:00,79.53,79.54,79.51,79.54,40384.0,63.0993,63.1073,63.0835,63.1073,40384.0
2016-11-22 14:40:00,79.53,79.54,79.53,79.54,8319.0,63.0993,63.1073,63.0993,63.1073,8319.0
2016-11-22 14:50:00,79.53,79.54,79.51,79.53,20030.0,63.0993,63.1073,63.0835,63.0993,20030.0
2016-11-22 15:00:00,79.53,79.53,79.51,79.52,31072.0,63.0993,63.0993,63.0835,63.0914,31072.0
2016-11-22 15:10:00,79.52,79.54,79.51,79.54,33699.0,63.0914,63.1073,63.0835,63.1073,33699.0
2016-11-22 15:20:00,79.54,79.54,79.52,79.54,51540.0,63.1073,63.1073,63.0914,63.1073,51540.0
2016-11-22 15:30:00,79.54,79.55,79.53,79.55,21934.0,63.1073,63.1152,63.0993,63.1152,21934.0
2016-11-22 15:40:00,79.55,79.56,79.54,79.56,55654.0,63.1152,63.1231,63.1073,63.1231,55654.0
2016-11-22 15:50:00,79.56,79.59,79.55,79.57,63194.0,63.1231,63.1469,63.1152,63.1311,63194.0
2016-11-23 09:30:00,79.43,79.44,79.4,79.41,44179.0,63.02,63.0279,62.9962,63.0041,44179.0
2016-11-23 09:40:00,79.41,79.43,79.4,79.42,8597.0,63.0041,63.02,62.9962,63.012,8597.0
2016-11-23 09:50:00,79.41,79.43,79.41,79.41,12656.0,63.0041,63.02,63.0041,63.0041,12656.0
2016-11-23 10:00:00,79.41,79.42,79.37,79.4,45614.0,63.0041,63.012,62.9724,62.9962,45614.0
2016-11-23 10:10:00,79.39,79.41,79.37,79.38,19980.0,62.9882,63.0041,62.9724,62.9803,19980.0
2016-11-23 10:20:00,79.38,79.4,79.37,79.39,5575.0,62.9803,62.9962,62.9724,62.9882,5575.0
2016-11-23 10:30:00,79.39,79.39,79.37,79.38,37009.0,62.9882,62.9882,62.9724,62.9803,37009.0
2016-11-23 10:40:00,79.38,79.38,79.37,79.38,17434.0,62.9803,62.9803,62.9724,62.9803,17434.0
2016-11-23 10:50:00,79.38,79.38,79.36,79.37,11179.0,62.9803,62.9803,62.9644,62.9724,11179.0
2016-11-23 11:00:00,79.38,79.38,79.36,79.37,7385.0,62.9803,62.9803,62.9644,62.9724,7385.0
2016-11-23 11:10:00,79.37,79.37,79.33,79.34,47420.0,62.9724,62.9724,62.9406,62.9486,47420.0
2016-11-23 11:20:00,79.34,79.35,79.34,79.35,6432.0,62.9486,62.9565,62.9486,62.9565,6432.0
2016-11-23 11:30:00,79.34,79.37,79.34,79.37,118706.0,62.9486,62.9724,62.9486,62.9724,118706.0
2016-11-23 11:40:00,79.36,79.38,79.35,79.35,38794.0,62.9644,62.9803,62.9565,62.9565,38794.0
2016-11-23 11:50:00,79.36,79.38,79.35,79.37,22466.0,62.9644,62.9803,62.9565,62.9724,22466.0
2016-11-23 12:00:00,79.37,79.39,79.35,79.36,28145.0,62.9724,62.9882,62.9565,62.9644,28145.0
2016-11-23 12:10:00,79.36,79.37,79.36,79.36,19538.0,62.9644,62.9724,62.9644,62.9644,19538.0
2016-11-23 12:20:00,79.37,79.37,79.35,79.36,11188.0,62.9724,62.9724,62.9565,62.9644,11188.0
2016-11-23 12:30:00,79.37,79.37,79.36,79.37,11534.0,62.9724,62.9724,62.9644,62.9724,11534.0
2016-11-23 12:40:00,79.36,79.37,79.36,79.37,12644.0,62.9644,62.9724,62.9644,62.9724,12644.0
2016-11-23 12:50:00,79.37,79.37,79.36,79.37,24465.0,62.9724,62.9724,62.9644,62.9724,24465.0
2016-11-23 13:00:00,79.37,79.38,79.35,79.38,61668.0,62.9724,62.9803,62.9565,62.9803,61668.0
2016-11-23 13:10:00,79.38,79.42,79.37,79.42,16178.0,62.9803,63.012,62.9724,63.012,16178.0
2016-11-23 13:20:00,79.42,79.42,79.4,79.41,33911.0,63.012,63.012,62.9962,63.0041,33911.0
2016-11-23 13:30:00,79.41,79.41,79.4,79.41,2400.0,63.0041,63.0041,62.9962,63.0041,2400.0
2016-11-23 13:40:00,79.4,79.41,79.38,79.38,9698.0,62.9962,63.0041,62.9803,62.9803,9698.0
2016-11-23 13:50:00,79.38,79.39,79.37,79.38,12899.0,62.9803,62.9882,62.9724,62.9803,12899.0
2016-11-23 14:00:00,79.39,79.42,79.38,79.41,15735.0,62.9882,63.012,62.9803,63.0041,15735.0
2016-11-23 14:10:00,79.4,79.41,79.39,79.39,49643.0,62.9962,63.0041,62.9882,62.9882,49643.0
2016-11-23 14:20:00,79.4,79.41,79.39,79.4,13350.0,62.9962,63.0041,62.9882,62.9962,13350.0
2016-11-23 14:30:00,79.41,79.43,79.38,79.39,28172.0,63.0041,63.02,62.9803,62.9882,28172.0
2016-11-23 14:40:00,79.4,79.4,79.39,79.39,22818.0,62.9962,62.9962,62.9882,62.9882,22818.0
2016-11-23 14:50:00,79.4,79.41,79.39,79.4,13241.0,62.9962,63.0041,62.9882,62.9962,13241.0
2016-11-23 15:00:00,79.41,79.41,79.4,79.4,12395.0,63.0041,63.0041,62.9962,62.9962,12395.0
2016-11-23 15:10:00,79.4,79.41,79.4,79.41,10533.0,62.9962,63.0041,62.9962,63.0041,10533.0
2016-11-23 15:20:00,79.41,79.41,79.38,79.38,55769.0,63.0041,63.0041,62.9803,62.9803,55769.0
2016-11-23 15:30:00,79.39,79.39,79.36,79.38,30684.0,62.9882,62.9882,62.9644,62.9803,30684.0
2016-11-23 15:40:00,79.38,79.4,79.37,79.38,52917.0,62.9803,62.9962,62.9724,62.9803,52917.0
2016-11-23 15:50:00,79.37,79.38,79.36,79.37,35180.0,62.9724,62.9803,62.9644,62.9724,35180.0
2016-11-25 09:30:00,79.36,79.4,79.34,79.38,28211.0,62.9644,62.9962,62.9486,62.9803,28211.0
2016-11-25 09:40:00,79.35,79.4,79.34,79.35,21865.0,62.9565,62.9962,62.9486,62.9565,21865.0
2016-11-25 09:50:00,79.34,79.37,79.34,79.35,7157.0,62.9486,62.9724,62.9486,62.9565,7157.0
2016-11-25 10:00:00,79.35,79.36,79.34,79.34,13333.0,62.9565,62.9644,62.9486,62.9486,13333.0
2016-11-25 10:10:00,79.35,79.35,79.34,79.35,4523.0,62.9565,62.9565,62.9486,62.9565,4523.0
2016-11-25 10:20:00,79.34,79.35,79.31,79.33,6046.0,62.9486,62.9565,62.9248,62.9406,6046.0
2016-11-25 10:30:00,79.33,79.35,79.33,79.34,17508.0,62.9406,62.9565,62.9406,62.9486,17508.0
2016-11-25 10:40:00,79.34,79.34,79.33,79.34,6864.0,62.9486,62.9486,62.9406,62.9486,6864.0
2016-11-25 10:50:00,79.33,79.36,79.33,79.35,14766.0,62.9406,62.9644,62.9406,62.9565,14766.0
2016-11-25 11:00:00,79.34,79.36,79.33,79.33,15913.0,62.9486,62.9644,62.9406,62.9406,15913.0
2016-11-25 11:10:00,79.34,79.34,79.33,79.34,4238.0,62.9486,62.9486,62.9406,62.9486,4238.0
2016-11-25 11:20:00,79.34,79.34,79.32,79.33,7486.0,62.9486,62.9486,62.9327,62.9406,7486.0
2016-11-25 11:30:00,79.34,79.34,79.33,79.34,7871.0,62.9486,62.9486,62.9406,62.9486,7871.0
2016-11-25 11:40:00,79.33,79.34,79.32,79.32,32776.0,62.9406,62.9486,62.9327,62.9327,32776.0
2016-11-25 11:50:00,79.33,79.38,79.32,79.36,26335.0,62.9406,62.9803,62.9327,62.9644,26335.0
2016-11-25 12:00:00,79.36,79.36,79.34,79.36,19910.0,62.9644,62.9644,62.9486,62.9644,19910.0
2016-11-25 12:10:00,79.36,79.37,79.34,79.34,21193.0,62.9644,62.9724,62.9486,62.9486,21193.0
2016-11-25 12:20:00,79.34,79.35,79.34,79.35,11548.0,62.9486,62.9565,62.9486,62.9565,11548.0
2016-11-25 12:30:00,79.35,79.36,79.35,79.36,13205.0,62.9565,62.9644,62.9565,62.9644,13205.0
2016-11-25 12:40:00,79.36,79.37,79.35,79.37,9071.0,62.9644,62.9724,62.9565,62.9724,9071.0
2016-11-25 12:50:00,79.37,79.38,79.34,79.34,32680.0,62.9724,62.9803,62.9486,62.9486,32680.0
2016-11-28 09:30:00,79.45,79.46,79.4,79.42,56088.0,63.0358,63.0438,62.9962,63.012,56088.0
2016-11-28 09:40:00,79.4,79.44,79.4,79.44,17133.0,62.9962,63.0279,62.9962,63.0279,17133.0
2016-11-28 09:50:00,79.43,79.45,79.41,79.42,37257.0,63.02,63.0358,63.0041,63.012,37257.0
2016-11-28 10:00:00,79.42,79.42,79.41,79.42,12671.0,63.012,63.012,63.0041,63.012,12671.0
2016-11-28 10:10:00,79.41,79.43,79.41,79.42,14806.0,63.0041,63.02,63.0041,63.012,14806.0
2016-11-28 10:20:00,79.43,79.46,79.41,79.46,20013.0,63.02,63.0438,63.0041,63.0438,20013.0
2016-11-28 10:30:00,79.45,79.46,79.43,79.44,20279.0,63.0358,63.0438,63.02,63.0279,20279.0
2016-11-28 10:40:00,79.44,79.45,79.43,79.45,12342.0,63.0279,63.0358,63.02,63.0358,12342.0
2016-11-28 10:50:00,79.45,79.45,79.43,79.43,12246.0,63.0358,63.0358,63.02,63.02,12246.0
2016-11-28 11:00:00,79.44,79.44,79.43,79.44,6180.0,63.0279,63.0279,63.02,63.0279,6180.0
2016-11-28 11:10:00,79.43,79.44,79.43,79.44,25738.0,63.02,63.0279,63.02,63.0279,25738.0
2016-11-28 11:20:00,79.43,79.44,79.43,79.44,18193.0,63.02,63.0279,63.02,63.0279,18193.0
2016-11-28 11:30:00,79.43,79.44,79.42,79.42,16787.0,63.02,63.0279,63.012,63.012,16787.0
2016-11-28 11:40:00,79.42,79.43,79.42,79.42,7496.0,63.012,63.02,63.012,63.012,7496.0
2016-11-28 11:50:00,79.43,79.43,79.42,79.43,9962.0,63.02,63.02,63.012,63.02,9962.0
2016-11-28 12:00:00,79.43,79.43,79.42,79.43,11052.0,63.02,63.02,63.012,63.02,11052.0
2016-11-28 12:10:00,79.43,79.43,79.41,79.42,128424.0,63.02,63.02,63.0041,63.012,128424.0
2016-11-28 12:20:00,79.42,79.43,79.41,79.43,6447.0,63.012,63.02,63.0041,63.02,6447.0
2016-11-28 12:30:00,79.43,79.43,79.42,79.43,10754.0,63.02,63.02,63.012,63.02,10754.0
2016-11-28 12:40:00,79.42,79.43,79.4,79.42,13529.0,63.012,63.02,62.9962,63.012,13529.0
2016-11-28 12:50:00,79.42,79.42,79.41,79.41,7191.0,63.012,63.012,63.0041,63.0041,7191.0
2016-11-28 13:00:00,79.42,79.42,79.41,79.42,14751.0,63.012,63.012,63.0041,63.012,14751.0
2016-11-28 13:10:00,79.41,79.43,79.41,79.42,17471.0,63.0041,63.02,63.0041,63.012,17471.0
2016-11-28 13:20:00,79.42,79.43,79.42,79.43,2736.0,63.012,63.02,63.012,63.02,2736.0
2016-11-28 13:30:00,79.42,79.43,79.42,79.43,30436.0,63.012,63.02,63.012,63.02,30436.0
2016-11-28 13:40:00,79.43,79.43,79.42,79.43,8744.0,63.02,63.02,63.012,63.02,8744.0
2016-11-28 13:50:00,79.43,79.44,79.42,79.44,19456.0,63.02,63.0279,63.012,63.0279,19456.0
2016-11-28 14:00:00,79.44,79.44,79.43,79.44,14720.0,63.0279,63.0279,63.02,63.0279,14720.0
2016-11-28 14:10:00,79.44,79.45,79.43,79.45,12105.0,63.0279,63.0358,63.02,63.0358,12105.0
2016-11-28 14:20:00,79.45,79.45,79.41,79.43,41315.0,63.0358,63.0358,63.0041,63.02,41315.0
2016-11-28 14:30:00,79.44,79.44,79.42,79.44,356723.0,63.0279,63.0279,63.012,63.0279,356723.0
2016-11-28 14:40:00,79.44,79.46,79.43,79.45,65381.0,63.0279,63.0438,63.02,63.0358,65381.0
2016-11-28 14:50:00,79.45,79.46,79.44,79.45,11650.0,63.0358,63.0438,63.0279,63.0358,11650.0
2016-11-28 15:00:00,79.45,79.46,79.44,79.44,8381.0,63.0358,63.0438,63.0279,63.0279,8381.0
2016-11-28 15:10:00,79.45,79.45,79.44,79.45,23807.0,63.0358,63.0358,63.0279,63.0358,23807.0
2016-11-28 15:20:00,79.45,79.46,79.44,79.45,18957.0,63.0358,63.0438,63.0279,63.0358,18957.0
2016-11-28 15:30:00,79.45,79.47,79.44,79.45,59928.0,63.0358,63.0517,63.0279,63.0358,59928.0
2016-11-28 15:40:00,79.46,79.47,79.45,79.46,27296.0,63.0438,63.0517,63.0358,63.0438,27296.0
2016-11-28 15:50:00,79.46,79.47,79.45,79.45,23984.0,63.0438,63.0517,63.0358,63.0358,23984.0
2016-11-29 09:30:00,79.45,79.47,79.41,79.46,30874.0,63.0358,63.0517,63.0041,63.0438,30874.0
2016-11-29 09:40:00,79.46,79.47,79.44,79.45,24370.0,63.0438,63.0517,63.0279,63.0358,24370.0
2016-11-29 09:50:00,79.45,79.46,79.44,79.45,11096.0,63.0358,63.0438,63.0279,63.0358,11096.0
2016-11-29 10:00:00,79.45,79.47,79.44,79.46,279139.0,63.0358,63.0517,63.0279,63.0438,279139.0
2016-11-29 10:10:00,79.45,79.47,79.45,79.47,21207.0,63.0358,63.0517,63.0358,63.0517,21207.0
2016-11-29 10:20:00,79.47,79.47,79.46,79.47,28014.0,63.0517,63.0517,63.0438,63.0517,28014.0
2016-11-29 10:30:00,79.46,79.47,79.46,79.47,21079.0,63.0438,63.0517,63.0438,63.0517,21079.0
2016-11-29 10:40:00,79.47,79.48,79.46,79.48,36821.0,63.0517,63.0597,63.0438,63.0597,36821.0
2016-11-29 10:50:00,79.48,79.48,79.47,79.48,32438.0,63.0597,63.0597,63.0517,63.0597,32438.0
2016-11-29 11:00:00,79.48,79.48,79.47,79.48,28564.0,63.0597,63.0597,63.0517,63.0597,28564.0
2016-11-29 11:10:00,79.48,79.48,79.46,79.46,21954.0,63.0597,63.0597,63.0438,63.0438,21954.0
2016-11-29 11:20:00,79.47,79.47,79.46,79.47,12037.0,63.0517,63.0517,63.0438,63.0517,12037.0
2016-11-29 11:30:00,79.47,79.47,79.46,79.47,18540.0,63.0517,63.0517,63.0438,63.0517,18540.0
2016-11-29 11:40:00,79.47,79.47,79.46,79.47,23663.0,63.0517,63.0517,63.0438,63.0517,23663.0
2016-11-29 11:50:00,79.47,79.48,79.46,79.48,24945.0,63.0517,63.0597,63.0438,63.0597,24945.0
2016-11-29 12:00:00,79.47,79.48,79.47,79.48,37374.0,63.0517,63.0597,63.0517,63.0597,37374.0
2016-11-29 12:10:00,79.48,79.5,79.47,79.49,35646.0,63.0597,63.0755,63.0517,63.0676,35646.0
2016-11-29 12:20:00,79.5,79.52,79.49,79.52,33834.0,63.0755,63.0914,63.0676,63.0914,33834.0
2016-11-29 12:30:00,79.52,79.52,79.5,79.51,34657.0,63.0914,63.0914,63.0755,63.0835,34657.0
2016-11-29 12:40:00,79.51,79.52,79.51,79.52,14173.0,63.0835,63.0914,63.0835,63.0914,14173.0
2016-11-29 12:50:00,79.52,79.53,79.51,79.51,48525.0,63.0914,63.0993,63.0835,63.0835,48525.0
2016-11-29 13:00:00,79.52,79.52,79.51,79.51,10975.0,63.0914,63.0914,63.0835,63.0835,10975.0
2016-11-29 13:10:00,79.52,79.52,79.51,79.51,18155.0,63.0914,63.0914,63.0835,63.0835,18155.0
2016-11-29 13:20:00,79.52,79.52,79.51,79.52,18169.0,63.0914,63.0914,63.0835,63.0914,18169.0
2016-11-29 13:30:00,79.52,79.53,79.51,79.52,23785.0,63.0914,63.0993,63.0835,63.0914,23785.0
2016-11-29 13:40:00,79.53,79.53,79.51,79.51,36828.0,63.0993,63.0993,63.0835,63.0835,36828.0
2016-11-29 13:50:00,79.51,79.52,79.5,79.51,26196.0,63.0835,63.0914,63.0755,63.0835,26196.0
2016-11-29 14:00:00,79.5,79.51,79.5,79.5,18822.0,63.0755,63.0835,63.0755,63.0755,18822.0
2016-11-29 14:10:00,79.5,79.51,79.5,79.51,25006.0,63.0755,63.0835,63.0755,63.0835,25006.0
2016-11-29 14:20:00,79.5,79.51,79.5,79.5,18497.0,63.0755,63.0835,63.0755,63.0755,18497.0
2016-11-29 14:30:00,79.51,79.51,79.5,79.5,20056.0,63.0835,63.0835,63.0755,63.0755,20056.0
2016-11-29 14:40:00,79.51,79.51,79.5,79.51,23500.0,63.0835,63.0835,63.0755,63.0835,23500.0
2016-11-29 14:50:00,79.51,79.52,79.5,79.52,47727.0,63.0835,63.0914,63.0755,63.0914,47727.0
2016-11-29 15:00:00,79.52,79.54,79.51,79.53,53354.0,63.0914,63.1073,63.0835,63.0993,53354.0
2016-11-29 15:10:00,79.53,79.54,79.52,79.53,29498.0,63.0993,63.1073,63.0914,63.0993,29498.0
2016-11-29 15:20:00,79.53,79.54,79.52,79.53,24795.0,63.0993,63.1073,63.0914,63.0993,24795.0
2016-11-29 15:30:00,79.53,79.54,79.52,79.53,29979.0,63.0993,63.1073,63.0914,63.0993,29979.0
2016-11-29 15:40:00,79.54,79.54,79.52,79.52,37957.0,63.1073,63.1073,63.0914,63.0914,37957.0
2016-11-29 15:50:00,79.53,79.54,79.52,79.52,54208.0,63.0993,63.1073,63.0914,63.0914,54208.0
2016-11-30 09:30:00,79.41,79.5,79.41,79.43,48622.0,63.0041,63.0755,63.0041,63.02,48622.0
2016-11-30 09:40:00,79.43,79.46,79.42,79.45,17723.0,63.02,63.0438,63.012,63.0358,17723.0
2016-11-30 09:50:00,79.44,79.47,79.43,79.45,37578.0,63.0279,63.0517,63.02,63.0358,37578.0
2016-11-30 10:00:00,79.44,79.45,79.43,79.44,87178.0,63.0279,63.0358,63.02,63.0279,87178.0
2016-11-30 10:10:00,79.44,79.45,79.43,79.45,14910.0,63.0279,63.0358,63.02,63.0358,14910.0
2016-11-30 10:20:00,79.45,79.46,79.44,79.46,17202.0,63.0358,63.0438,63.0279,63.0438,17202.0
2016-11-30 10:30:00,79.46,79.48,79.45,79.48,11352.0,63.0438,63.0597,63.0358,63.0597,11352.0
2016-11-30 10:40:00,79.47,79.49,79.44,79.44,18595.0,63.0517,63.0676,63.0279,63.0279,18595.0
2016-11-30 10:50:00,79.44,79.47,79.44,79.46,54568.0,63.0279,63.0517,63.0279,63.0438,54568.0
2016-11-30 11:00:00,79.47,79.48,79.44,79.44,44637.0,63.0517,63.0597,63.0279,63.0279,44637.0
2016-11-30 11:10:00,79.45,79.45,79.42,79.43,18792.0,63.0358,63.0358,63.012,63.02,18792.0
2016-11-30 11:20:00,79.42,79.42,79.41,79.42,18933.0,63.012,63.012,63.0041,63.012,18933.0
2016-11-30 11:30:00,79.42,79.42,79.41,79.42,56762.0,63.012,63.012,63.0041,63.012,56762.0
2016-11-30 11:40:00,79.43,79.45,79.41,79.43,22300.0,63.02,63.0358,63.0041,63.02,22300.0
2016-11-30 11:50:00,79.44,79.44,79.43,79.44,23856.0,63.0279,63.0279,63.02,63.0279,23856.0
2016-11-30 12:00:00,79.44,79.44,79.41,79.42,18722.0,63.0279,63.0279,63.0041,63.012,18722.0
2016-11-30 12:10:00,79.42,79.44,79.42,79.44,11876.0,63.012,63.0279,63.012,63.0279,11876.0
2016-11-30 12:20:00,79.43,79.44,79.43,79.44,14220.0,63.02,63.0279,63.02,63.0279,14220.0
2016-11-30 12:30:00,79.44,79.45,79.43,79.45,15508.0,63.0279,63.0358,63.02,63.0358,15508.0
2016-11-30 12:40:00,79.44,79.46,79.44,79.46,14181.0,63.0279,63.0438,63.0279,63.0438,14181.0
2016-11-30 12:50:00,79.46,79.47,79.44,79.44,12894.0,63.0438,63.0517,63.0279,63.0279,12894.0
2016-11-30 13:00:00,79.45,79.46,79.45,79.45,8190.0,63.0358,63.0438,63.0358,63.0358,8190.0
2016-11-30 13:10:00,79.45,79.46,79.44,79.44,16085.0,63.0358,63.0438,63.0279,63.0279,16085.0
2016-11-30 13:20:00,79.44,79.46,79.44,79.46,10381.0,63.0279,63.0438,63.0279,63.0438,10381.0
2016-11-30 13:30:00,79.46,79.46,79.45,79.46,8111.0,63.0438,63.0438,63.0358,63.0438,8111.0
2016-11-30 13:40:00,79.45,79.47,79.45,79.46,33199.0,63.0358,63.0517,63.0358,63.0438,33199.0
2016-11-30 13:50:00,79.47,79.47,79.45,79.45,14574.0,63.0517,63.0517,63.0358,63.0358,14574.0
2016-11-30 14:00:00,79.45,79.46,79.45,79.46,10975.0,63.0358,63.0438,63.0358,63.0438,10975.0
2016-11-30 14:10:00,79.45,79.48,79.45,79.48,26699.0,63.0358,63.0597,63.0358,63.0597,26699.0
2016-11-30 14:20:00,79.47,79.48,79.45,79.46,23492.0,63.0517,63.0597,63.0358,63.0438,23492.0
2016-11-30 14:30:00,79.45,79.48,79.44,79.46,260538.0,63.0358,63.0597,63.0279,63.0438,260538.0
2016-11-30 14:40:00,79.46,79.49,79.45,79.47,167217.0,63.0438,63.0676,63.0358,63.0517,167217.0
2016-11-30 14:50:00,79.47,79.49,79.45,79.45,25079.0,63.0517,63.0676,63.0358,63.0358,25079.0
2016-11-30 15:00:00,79.46,79.47,79.45,79.47,61158.0,63.0438,63.0517,63.0358,63.0517,61158.0
2016-11-30 15:10:00,79.47,79.47,79.46,79.46,23950.0,63.0517,63.0517,63.0438,63.0438,23950.0
2016-11-30 15:20:00,79.47,79.47,79.46,79.47,22131.0,63.0517,63.0517,63.0438,63.0517,22131.0
2016-11-30 15:30:00,79.47,79.47,79.46,79.47,60726.0,63.0517,63.0517,63.0438,63.0517,60726.0
2016-11-30 15:40:00,79.47,79.47,79.45,79.45,33495.0,63.0517,63.0517,63.0358,63.0358,33495.0
2016-11-30 15:50:00,79.45,79.46,79.42,79.42,67768.0,63.0358,63.0438,63.012,63.012,67768.0
2016-12-01 09:30:00,79.11,79.15,79.1,79.14,72398.0,62.874,62.9057,62.866,62.8978,72398.0
2016-12-01 09:40:00,79.14,79.2,79.14,79.17,18279.0,62.8978,62.9455,62.8978,62.9216,18279.0
2016-12-01 09:50:00,79.17,79.17,79.12,79.13,22025.0,62.9216,62.9216,62.8819,62.8899,22025.0
2016-12-01 10:00:00,79.12,79.17,79.12,79.17,9861.0,62.8819,62.9216,62.8819,62.9216,9861.0
2016-12-01 10:10:00,79.17,79.22,79.15,79.21,18432.0,62.9216,62.9614,62.9057,62.9534,18432.0
2016-12-01 10:20:00,79.22,79.23,79.19,79.2,9290.0,62.9614,62.9693,62.9375,62.9455,9290.0
2016-12-01 10:30:00,79.2,79.22,79.19,79.21,12394.0,62.9455,62.9614,62.9375,62.9534,12394.0
2016-12-01 10:40:00,79.2,79.21,79.18,79.18,11965.0,62.9455,62.9534,62.9296,62.9296,11965.0
2016-12-01 10:50:00,79.2,79.2,79.18,79.19,11100.0,62.9455,62.9455,62.9296,62.9375,11100.0
2016-12-01 11:00:00,79.18,79.2,79.18,79.19,6241.0,62.9296,62.9455,62.9296,62.9375,6241.0
2016-12-01 11:10:00,79.2,79.2,79.17,79.19,19546.0,62.9455,62.9455,62.9216,62.9375,19546.0
2016-12-01 11:20:00,79.18,79.19,79.17,79.19,45008.0,62.9296,62.9375,62.9216,62.9375,45008.0
2016-12-01 11:30:00,79.19,79.2,79.18,79.19,74791.0,62.9375,62.9455,62.9296,62.9375,74791.0
2016-12-01 11:40:00,79.19,79.2,79.18,79.19,5990.0,62.9375,62.9455,62.9296,62.9375,5990.0
2016-12-01 11:50:00,79.19,79.2,79.18,79.2,56135.0,62.9375,62.9455,62.9296,62.9455,56135.0
2016-12-01 12:00:00,79.19,79.2,79.18,79.19,45773.0,62.9375,62.9455,62.9296,62.9375,45773.0
2016-12-01 12:10:00,79.19,79.2,79.19,79.2,22354.0,62.9375,62.9455,62.9375,62.9455,22354.0
2016-12-01 12:20:00,79.2,79.2,79.19,79.2,33954.0,62.9455,62.9455,62.9375,62.9455,33954.0
2016-12-01 12:30:00,79.2,79.2,79.16,79.17,113231.0,62.9455,62.9455,62.9137,62.9216,113231.0
2016-12-01 12:40:00,79.17,79.17,79.14,79.16,37627.0,62.9216,62.9216,62.8978,62.9137,37627.0
2016-12-01 12:50:00,79.15,79.17,79.15,79.17,11839.0,62.9057,62.9216,62.9057,62.9216,11839.0
2016-12-01 13:00:00,79.17,79.19,79.15,79.17,5569.0,62.9216,62.9375,62.9057,62.9216,5569.0
2016-12-01 13:10:00,79.17,79.18,79.16,79.16,13646.0,62.9216,62.9296,62.9137,62.9137,13646.0
2016-12-01 13:20:00,79.17,79.17,79.16,79.17,8335.0,62.9216,62.9216,62.9137,62.9216,8335.0
2016-12-01 13:30:00,79.17,79.17,79.16,79.17,15783.0,62.9216,62.9216,62.9137,62.9216,15783.0
2016-12-01 13:40:00,79.17,79.17,79.16,79.16,10832.0,62.9216,62.9216,62.9137,62.9137,10832.0
2016-12-01 13:50:00,79.17,79.17,79.16,79.16,7131.0,62.9216,62.9216,62.9137,62.9137,7131.0
2016-12-01 14:00:00,79.17,79.17,79.16,79.16,13175.0,62.9216,62.9216,62.9137,62.9137,13175.0
2016-12-01 14:10:00,79.17,79.17,79.16,79.17,11750.0,62.9216,62.9216,62.9137,62.9216,11750.0
2016-12-01 14:20:00,79.17,79.2,79.16,79.19,29081.0,62.9216,62.9455,62.9137,62.9375,29081.0
2016-12-01 14:30:00,79.19,79.22,79.18,79.22,28237.0,62.9375,62.9614,62.9296,62.9614,28237.0
2016-12-01 14:40:00,79.21,79.22,79.21,79.21,36248.0,62.9534,62.9614,62.9534,62.9534,36248.0
2016-12-01 14:50:00,79.22,79.23,79.2,79.22,72001.0,62.9614,62.9693,62.9455,62.9614,72001.0
2016-12-01 15:00:00,79.22,79.22,79.2,79.2,62217.0,62.9614,62.9614,62.9455,62.9455,62217.0
2016-12-01 15:10:00,79.21,79.22,79.2,79.22,44633.0,62.9534,62.9614,62.9455,62.9614,44633.0
2016-12-01 15:20:00,79.22,79.22,79.2,79.21,36236.0,62.9614,62.9614,62.9455,62.9534,36236.0
2016-12-01 15:30:00,79.22,79.22,79.2,79.2,35311.0,62.9614,62.9614,62.9455,62.9455,35311.0
2016-12-01 15:40:00,79.21,79.21,79.2,79.21,20492.0,62.9534,62.9534,62.9455,62.9534,20492.0
2016-12-01 15:50:00,79.2,79.21,79.15,79.2,451048.0,62.9455,62.9534,62.9057,62.9455,451048.0
2016-12-02 09:30:00,79.21,79.3,79.2,79.26,44432.0,62.9534,63.025,62.9455,62.9932,44432.0
2016-12-02 09:40:00,79.28,79.3,79.26,79.27,578569.0,63.0091,63.025,62.9932,63.0011,578569.0
2016-12-02 09:50:00,79.27,79.31,79.27,79.3,11645.0,63.0011,63.0329,63.0011,63.025,11645.0
2016-12-02 10:00:00,79.29,79.31,79.29,79.31,4629.0,63.017,63.0329,63.017,63.0329,4629.0
2016-12-02 10:10:00,79.3,79.31,79.3,79.31,18112.0,63.025,63.0329,63.025,63.0329,18112.0
2016-12-02 10:20:00,79.31,79.31,79.3,79.31,5928.0,63.0329,63.0329,63.025,63.0329,5928.0
2016-12-02 10:30:00,79.31,79.35,79.3,79.33,13934.0,63.0329,63.0647,63.025,63.0488,13934.0
2016-12-02 10:40:00,79.34,79.35,79.34,79.34,39646.0,63.0568,63.0647,63.0568,63.0568,39646.0
2016-12-02 10:50:00,79.34,79.36,79.33,79.36,91103.0,63.0568,63.0726,63.0488,63.0726,91103.0
2016-12-02 11:00:00,79.36,79.37,79.35,79.36,12823.0,63.0726,63.0806,63.0647,63.0726,12823.0
2016-12-02 11:10:00,79.35,79.36,79.33,79.33,25940.0,63.0647,63.0726,63.0488,63.0488,25940.0
2016-12-02 11:20:00,79.34,79.36,79.32,79.33,28680.0,63.0568,63.0726,63.0409,63.0488,28680.0
2016-12-02 11:30:00,79.32,79.33,79.32,79.33,13274.0,63.0409,63.0488,63.0409,63.0488,13274.0
2016-12-02 11:40:00,79.33,79.34,79.32,79.34,33248.0,63.0488,63.0568,63.0409,63.0568,33248.0
2016-12-02 11:50:00,79.33,79.34,79.33,79.33,9242.0,63.0488,63.0568,63.0488,63.0488,9242.0
2016-12-02 12:00:00,79.33,79.35,79.33,79.35,10834.0,63.0488,63.0647,63.0488,63.0647,10834.0
2016-12-02 12:10:00,79.34,79.35,79.33,79.33,37822.0,63.0568,63.0647,63.0488,63.0488,37822.0
2016-12-02 12:20:00,79.34,79.34,79.33,79.34,7507.0,63.0568,63.0568,63.0488,63.0568,7507.0
2016-12-02 12:30:00,79.33,79.35,79.33,79.33,41180.0,63.0488,63.0647,63.0488,63.0488,41180.0
2016-12-02 12:40:00,79.34,79.35,79.33,79.35,25343.0,63.0568,63.0647,63.0488,63.0647,25343.0
2016-12-02 12:50:00,79.35,79.35,79.33,79.33,28839.0,63.0647,63.0647,63.0488,63.0488,28839.0
2016-12-02 13:00:00,79.33,79.37,79.33,79.34,306064.0,63.0488,63.0806,63.0488,63.0568,306064.0
2016-12-02 13:10:00,79.34,79.36,79.33,79.36,13390.0,63.0568,63.0726,63.0488,63.0726,13390.0
2016-12-02 13:20:00,79.36,79.36,79.35,79.36,30341.0,63.0726,63.0726,63.0647,63.0726,30341.0
2016-12-02 13:30:00,79.35,79.37,79.34,79.36,45692.0,63.0647,63.0806,63.0568,63.0726,45692.0
2016-12-02 13:40:00,79.36,79.36,79.34,79.36,29558.0,63.0726,63.0726,63.0568,63.0726,29558.0
2016-12-02 13:50:00,79.36,79.36,79.35,79.36,22294.0,63.0726,63.0726,63.0647,63.0726,22294.0
2016-12-02 14:00:00,79.36,79.37,79.35,79.36,54583.0,63.0726,63.0806,63.0647,63.0726,54583.0
2016-12-02 14:10:00,79.35,79.37,79.34,79.36,90270.0,63.0647,63.0806,63.0568,63.0726,90270.0
2016-12-02 14:20:00,79.36,79.38,79.35,79.37,40881.0,63.0726,63.0885,63.0647,63.0806,40881.0
2016-12-02 14:30:00,79.37,79.38,79.36,79.37,13533.0,63.0806,63.0885,63.0726,63.0806,13533.0
2016-12-02 14:40:00,79.37,79.38,79.34,79.35,73386.0,63.0806,63.0885,63.0568,63.0647,73386.0
2016-12-02 14:50:00,79.35,79.37,79.34,79.36,44414.0,63.0647,63.0806,63.0568,63.0726,44414.0
2016-12-02 15:00:00,79.37,79.37,79.35,79.36,43111.0,63.0806,63.0806,63.0647,63.0726,43111.0
2016-12-02 15:10:00,79.35,79.36,79.35,79.36,23467.0,63.0647,63.0726,63.0647,63.0726,23467.0
2016-12-02 15:20:00,79.35,79.37,79.35,79.37,40214.0,63.0647,63.0806,63.0647,63.0806,40214.0
2016-12-02 15:30:00,79.36,79.37,79.35,79.35,36448.0,63.0726,63.0806,63.0647,63.0647,36448.0
2016-12-02 15:40:00,79.36,79.37,79.35,79.37,37349.0,63.0726,63.0806,63.0647,63.0806,37349.0
2016-12-02 15:50:00,79.37,79.37,79.04,79.36,86838.0,63.0806,63.0806,62.8183,63.0726,86838.0
2016-12-05 09:30:00,79.29,79.3,79.25,79.29,28588.0,63.017,63.025,62.9852,63.017,28588.0
2016-12-05 09:40:00,79.29,79.3,79.25,79.28,12318.0,63.017,63.025,62.9852,63.0091,12318.0
2016-12-05 09:50:00,79.27,79.3,79.27,79.28,9524.0,63.0011,63.025,63.0011,63.0091,9524.0
2016-12-05 10:00:00,79.27,79.3,79.25,79.26,47499.0,63.0011,63.025,62.9852,62.9932,47499.0
2016-12-05 10:10:00,79.26,79.28,79.25,79.27,28554.0,62.9932,63.0091,62.9852,63.0011,28554.0
2016-12-05 10:20:00,79.27,79.27,79.26,79.27,9801.0,63.0011,63.0011,62.9932,63.0011,9801.0
2016-12-05 10:30:00,79.27,79.28,79.26,79.27,13807.0,63.0011,63.0091,62.9932,63.0011,13807.0
2016-12-05 10:40:00,79.28,79.31,79.27,79.3,37700.0,63.0091,63.0329,63.0011,63.025,37700.0
2016-12-05 10:50:00,79.3,79.3,79.29,79.3,23515.0,63.025,63.025,63.017,63.025,23515.0
2016-12-05 11:00:00,79.3,79.33,79.29,79.33,22225.0,63.025,63.0488,63.017,63.0488,22225.0
2016-12-05 11:10:00,79.32,79.33,79.32,79.33,33422.0,63.0409,63.0488,63.0409,63.0488,33422.0
2016-12-05 11:20:00,79.33,79.34,79.32,79.34,17482.0,63.0488,63.0568,63.0409,63.0568,17482.0
2016-12-05 11:30:00,79.34,79.34,79.32,79.33,74626.0,63.0568,63.0568,63.0409,63.0488,74626.0
2016-12-05 11:40:00,79.32,79.34,79.32,79.33,19121.0,63.0409,63.0568,63.0409,63.0488,19121.0
2016-12-05 11:50:00,79.34,79.34,79.32,79.33,6083.0,63.0568,63.0568,63.0409,63.0488,6083.0
2016-12-05 12:00:00,79.33,79.34,79.32,79.33,10463.0,63.0488,63.0568,63.0409,63.0488,10463.0
2016-12-05 12:10:00,79.34,79.34,79.32,79.32,10261.0,63.0568,63.0568,63.0409,63.0409,10261.0
2016-12-05 12:20:00,79.32,79.33,79.32,79.33,9152.0,63.0409,63.0488,63.0409,63.0488,9152.0
2016-12-05 12:30:00,79.33,79.35,79.32,79.35,41545.0,63.0488,63.0647,63.0409,63.0647,41545.0
2016-12-05 12:40:00,79.35,79.37,79.34,79.37,14676.0,63.0647,63.0806,63.0568,63.0806,14676.0
2016-12-05 12:50:00,79.37,79.38,79.36,79.37,14097.0,63.0806,63.0885,63.0726,63.0806,14097.0
2016-12-05 13:00:00,79.37,79.38,79.35,79.38,23869.0,63.0806,63.0885,63.0647,63.0885,23869.0
2016-12-05 13:10:00,79.38,79.38,79.36,79.36,14872.0,63.0885,63.0885,63.0726,63.0726,14872.0
2016-12-05 13:20:00,79.36,79.37,79.34,79.34,12346.0,63.0726,63.0806,63.0568,63.0568,12346.0
2016-12-05 13:30:00,79.34,79.35,79.32,79.34,23208.0,63.0568,63.0647,63.0409,63.0568,23208.0
2016-12-05 13:40:00,79.34,79.36,79.33,79.36,45962.0,63.0568,63.0726,63.0488,63.0726,45962.0
2016-12-05 13:50:00,79.35,79.36,79.34,79.36,49017.0,63.0647,63.0726,63.0568,63.0726,49017.0
2016-12-05 14:00:00,79.35,79.38,79.35,79.38,18103.0,63.0647,63.0885,63.0647,63.0885,18103.0
2016-12-05 14:10:00,79.37,79.38,79.34,79.35,33375.0,63.0806,63.0885,63.0568,63.0647,33375.0
2016-12-05 14:20:00,79.35,79.35,79.34,79.35,31268.0,63.0647,63.0647,63.0568,63.0647,31268.0
2016-12-05 14:30:00,79.35,79.36,79.34,79.36,30421.0,63.0647,63.0726,63.0568,63.0726,30421.0
2016-12-05 14:40:00,79.36,79.36,79.35,79.35,14988.0,63.0726,63.0726,63.0647,63.0647,14988.0
2016-12-05 14:50:00,79.36,79.36,79.35,79.36,31880.0,63.0726,63.0726,63.0647,63.0726,31880.0
2016-12-05 15:00:00,79.36,79.36,79.35,79.36,31699.0,63.0726,63.0726,63.0647,63.0726,31699.0
2016-12-05 15:10:00,79.36,79.36,79.35,79.36,29267.0,63.0726,63.0726,63.0647,63.0726,29267.0
2016-12-05 15:20:00,79.35,79.36,79.35,79.36,34183.0,63.0647,63.0726,63.0647,63.0726,34183.0
2016-12-05 15:30:00,79.36,79.37,79.35,79.37,28438.0,63.0726,63.0806,63.0647,63.0806,28438.0
2016-12-05 15:40:00,79.37,79.38,79.36,79.38,55142.0,63.0806,63.0885,63.0726,63.0885,55142.0
2016-12-05 15:50:00,79.38,79.38,79.22,79.33,93111.0,63.0885,63.0885,62.9614,63.0488,93111.0
2016-12-06 09:30:00,79.3,79.38,79.3,79.37,62807.0,63.025,63.0885,63.025,63.0806,62807.0
2016-12-06 09:40:00,79.37,79.38,79.36,79.38,22296.0,63.0806,63.0885,63.0726,63.0885,22296.0
2016-12-06 09:50:00,79.38,79.38,79.37,79.38,34590.0,63.0885,63.0885,63.0806,63.0885,34590.0
2016-12-06 10:00:00,79.38,79.38,79.37,79.38,31298.0,63.0885,63.0885,63.0806,63.0885,31298.0
2016-12-06 10:10:00,79.38,79.39,79.37,79.39,47319.0,63.0885,63.0965,63.0806,63.0965,47319.0
2016-12-06 10:20:00,79.39,79.39,79.38,79.39,99658.0,63.0965,63.0965,63.0885,63.0965,99658.0
2016-12-06 10:30:00,79.39,79.39,79.38,79.38,57292.0,63.0965,63.0965,63.0885,63.0885,57292.0
2016-12-06 10:40:00,79.39,79.39,79.35,79.38,333587.0,63.0965,63.0965,63.0647,63.0885,333587.0
2016-12-06 10:50:00,79.38,79.38,79.35,79.35,43569.0,63.0885,63.0885,63.0647,63.0647,43569.0
2016-12-06 11:00:00,79.36,79.39,79.35,79.38,81135.0,63.0726,63.0965,63.0647,63.0885,81135.0
2016-12-06 11:10:00,79.38,79.39,79.37,79.39,23324.0,63.0885,63.0965,63.0806,63.0965,23324.0
2016-12-06 11:20:00,79.38,79.39,79.38,79.39,24121.0,63.0885,63.0965,63.0885,63.0965,24121.0
2016-12-06 11:30:00,79.39,79.39,79.38,79.39,16696.0,63.0965,63.0965,63.0885,63.0965,16696.0
2016-12-06 11:40:00,79.38,79.39,79.38,79.38,29277.0,63.0885,63.0965,63.0885,63.0885,29277.0
2016-12-06 11:50:00,79.38,79.39,79.38,79.39,16821.0,63.0885,63.0965,63.0885,63.0965,16821.0
2016-12-06 12:00:00,79.38,79.39,79.38,79.39,12520.0,63.0885,63.0965,63.0885,63.0965,12520.0
2016-12-06 12:10:00,79.39,79.39,79.38,79.39,14419.0,63.0965,63.0965,63.0885,63.0965,14419.0
2016-12-06 12:20:00,79.39,79.39,79.38,79.39,12406.0,63.0965,63.0965,63.0885,63.0965,12406.0
2016-12-06 12:30:00,79.39,79.39,79.37,79.38,31941.0,63.0965,63.0965,63.0806,63.0885,31941.0
2016-12-06 12:40:00,79.38,79.39,79.37,79.38,45458.0,63.0885,63.0965,63.0806,63.0885,45458.0
2016-12-06 12:50:00,79.39,79.39,79.38,79.39,6975.0,63.0965,63.0965,63.0885,63.0965,6975.0
2016-12-06 13:00:00,79.39,79.39,79.38,79.39,11656.0,63.0965,63.0965,63.0885,63.0965,11656.0
2016-12-06 13:10:00,79.39,79.39,79.38,79.38,27550.0,63.0965,63.0965,63.0885,63.0885,27550.0
2016-12-06 13:20:00,79.39,79.39,79.38,79.39,23820.0,63.0965,63.0965,63.0885,63.0965,23820.0
2016-12-06 13:30:00,79.39,79.39,79.38,79.39,35439.0,63.0965,63.0965,63.0885,63.0965,35439.0
2016-12-06 13:40:00,79.39,79.4,79.38,79.39,46330.0,63.0965,63.1044,63.0885,63.0965,46330.0
2016-12-06 13:50:00,79.39,79.39,79.37,79.37,43921.0,63.0965,63.0965,63.0806,63.0806,43921.0
2016-12-06 14:00:00,79.38,79.38,79.37,79.37,14946.0,63.0885,63.0885,63.0806,63.0806,14946.0
2016-12-06 14:10:00,79.38,79.39,79.37,79.38,43036.0,63.0885,63.0965,63.0806,63.0885,43036.0
2016-12-06 14:20:00,79.38,79.38,79.37,79.38,24803.0,63.0885,63.0885,63.0806,63.0885,24803.0
2016-12-06 14:30:00,79.38,79.39,79.37,79.39,51701.0,63.0885,63.0965,63.0806,63.0965,51701.0
2016-12-06 14:40:00,79.39,79.39,79.38,79.38,34100.0,63.0965,63.0965,63.0885,63.0885,34100.0
2016-12-06 14:50:00,79.39,79.39,79.38,79.39,51382.0,63.0965,63.0965,63.0885,63.0965,51382.0
2016-12-06 15:00:00,79.39,79.39,79.38,79.39,18104.0,63.0965,63.0965,63.0885,63.0965,18104.0
2016-12-06 15:10:00,79.39,79.39,79.38,79.39,37976.0,63.0965,63.0965,63.0885,63.0965,37976.0
2016-12-06 15:20:00,79.39,79.39,79.38,79.38,40785.0,63.0965,63.0965,63.0885,63.0885,40785.0
2016-12-06 15:30:00,79.39,79.39,79.38,79.39,72459.0,63.0965,63.0965,63.0885,63.0965,72459.0
2016-12-06 15:40:00,79.39,79.4,79.38,79.4,71541.0,63.0965,63.1044,63.0885,63.1044,71541.0
2016-12-06 15:50:00,79.4,79.4,79.29,79.36,133121.0,63.1044,63.1044,63.017,63.0726,133121.0
2016-12-07 09:30:00,79.38,79.4,79.36,79.39,40168.0,63.0885,63.1044,63.0726,63.0965,40168.0
2016-12-07 09:40:00,79.4,79.43,79.39,79.43,30976.0,63.1044,63.1283,63.0965,63.1283,30976.0
2016-12-07 09:50:00,79.42,79.43,79.41,79.41,9568.0,63.1203,63.1283,63.1124,63.1124,9568.0
2016-12-07 10:00:00,79.42,79.42,79.39,79.39,12701.0,63.1203,63.1203,63.0965,63.0965,12701.0
2016-12-07 10:10:00,79.4,79.42,79.39,79.42,17385.0,63.1044,63.1203,63.0965,63.1203,17385.0
2016-12-07 10:20:00,79.41,79.42,79.41,79.42,18134.0,63.1124,63.1203,63.1124,63.1203,18134.0
2016-12-07 10:30:00,79.41,79.42,79.39,79.42,552042.0,63.1124,63.1203,63.0965,63.1203,552042.0
2016-12-07 10:40:00,79.42,79.42,79.4,79.4,45502.0,63.1203,63.1203,63.1044,63.1044,45502.0
2016-12-07 10:50:00,79.41,79.41,79.4,79.41,22381.0,63.1124,63.1124,63.1044,63.1124,22381.0
2016-12-07 11:00:00,79.41,79.41,79.4,79.4,12442.0,63.1124,63.1124,63.1044,63.1044,12442.0
2016-12-07 11:10:00,79.41,79.41,79.38,79.4,238731.0,63.1124,63.1124,63.0885,63.1044,238731.0
2016-12-07 11:20:00,79.4,79.4,79.38,79.39,16441.0,63.1044,63.1044,63.0885,63.0965,16441.0
2016-12-07 11:30:00,79.38,79.39,79.38,79.39,31985.0,63.0885,63.0965,63.0885,63.0965,31985.0
2016-12-07 11:40:00,79.38,79.39,79.38,79.39,9274.0,63.0885,63.0965,63.0885,63.0965,9274.0
2016-12-07 11:50:00,79.38,79.4,79.38,79.39,15148.0,63.0885,63.1044,63.0885,63.0965,15148.0
2016-12-07 12:00:00,79.4,79.41,79.39,79.41,46384.0,63.1044,63.1124,63.0965,63.1124,46384.0
2016-12-07 12:10:00,79.42,79.43,79.4,79.42,52228.0,63.1203,63.1283,63.1044,63.1203,52228.0
2016-12-07 12:20:00,79.42,79.43,79.41,79.43,26030.0,63.1203,63.1283,63.1124,63.1283,26030.0
2016-12-07 12:30:00,79.43,79.43,79.41,79.42,10232.0,63.1283,63.1283,63.1124,63.1203,10232.0
2016-12-07 12:40:00,79.41,79.43,79.41,79.42,12282.0,63.1124,63.1283,63.1124,63.1203,12282.0
2016-12-07 12:50:00,79.42,79.42,79.41,79.42,8857.0,63.1203,63.1203,63.1124,63.1203,8857.0
2016-12-07 13:00:00,79.42,79.44,79.41,79.43,21876.0,63.1203,63.1362,63.1124,63.1283,21876.0
2016-12-07 13:10:00,79.43,79.43,79.42,79.43,8706.0,63.1283,63.1283,63.1203,63.1283,8706.0
2016-12-07 13:20:00,79.42,79.43,79.42,79.43,10695.0,63.1203,63.1283,63.1203,63.1283,10695.0
2016-12-07 13:30:00,79.43,79.43,79.42,79.42,11550.0,63.1283,63.1283,63.1203,63.1203,11550.0
2016-12-07 13:40:00,79.42,79.43,79.42,79.43,19523.0,63.1203,63.1283,63.1203,63.1283,19523.0
2016-12-07 13:50:00,79.43,79.43,79.42,79.42,16424.0,63.1283,63.1283,63.1203,63.1203,16424.0
2016-12-07 14:00:00,79.42,79.43,79.42,79.43,18160.0,63.1203,63.1283,63.1203,63.1283,18160.0
2016-12-07 14:10:00,79.42,79.43,79.42,79.43,15202.0,63.1203,63.1283,63.1203,63.1283,15202.0
2016-12-07 14:20:00,79.43,79.43,79.42,79.43,22366.0,63.1283,63.1283,63.1203,63.1283,22366.0
2016-12-07 14:30:00,79.43,79.43,79.42,79.43,19560.0,63.1283,63.1283,63.1203,63.1283,19560.0
2016-12-07 14:40:00,79.42,79.43,79.42,79.43,22286.0,63.1203,63.1283,63.1203,63.1283,22286.0
2016-12-07 14:50:00,79.43,79.44,79.42,79.44,31096.0,63.1283,63.1362,63.1203,63.1362,31096.0
2016-12-07 15:00:00,79.44,79.45,79.43,79.43,53282.0,63.1362,63.1442,63.1283,63.1283,53282.0
2016-12-07 15:10:00,79.44,79.45,79.43,79.45,31507.0,63.1362,63.1442,63.1283,63.1442,31507.0
2016-12-07 15:20:00,79.45,79.46,79.44,79.45,88224.0,63.1442,63.1521,63.1362,63.1442,88224.0
2016-12-07 15:30:00,79.45,79.46,79.44,79.45,44468.0,63.1442,63.1521,63.1362,63.1442,44468.0
2016-12-07 15:40:00,79.45,79.46,79.41,79.41,196446.0,63.1442,63.1521,63.1124,63.1124,196446.0
2016-12-07 15:50:00,79.41,79.42,79.38,79.4,330375.0,63.1124,63.1203,63.0885,63.1044,330375.0
2016-12-08 09:30:00,79.39,79.42,79.36,79.4,51031.0,63.0965,63.1203,63.0726,63.1044,51031.0
2016-12-08 09:40:00,79.42,79.42,79.35,79.36,11677.0,63.1203,63.1203,63.0647,63.0726,11677.0
2016-12-08 09:50:00,79.36,79.39,79.35,79.38,33397.0,63.0726,63.0965,63.0647,63.0885,33397.0
2016-12-08 10:00:00,79.4,79.4,79.36,79.39,23025.0,63.1044,63.1044,63.0726,63.0965,23025.0
2016-12-08 10:10:00,79.38,79.4,79.37,79.39,8295.0,63.0885,63.1044,63.0806,63.0965,8295.0
2016-12-08 10:20:00,79.4,79.41,79.38,79.38,33396.0,63.1044,63.1124,63.0885,63.0885,33396.0
2016-12-08 10:30:00,79.4,79.41,79.38,79.39,55425.0,63.1044,63.1124,63.0885,63.0965,55425.0
2016-12-08 10:40:00,79.4,79.4,79.38,79.39,3989.0,63.1044,63.1044,63.0885,63.0965,3989.0
2016-12-08 10:50:00,79.38,79.39,79.38,79.39,23880.0,63.0885,63.0965,63.0885,63.0965,23880.0
2016-12-08 11:00:00,79.38,79.39,79.36,79.36,25436.0,63.0885,63.0965,63.0726,63.0726,25436.0
2016-12-08 11:10:00,79.36,79.38,79.36,79.37,17125.0,63.0726,63.0885,63.0726,63.0806,17125.0
2016-12-08 11:20:00,79.37,79.4,79.37,79.38,9379.0,63.0806,63.1044,63.0806,63.0885,9379.0
2016-12-08 11:30:00,79.39,79.41,79.38,79.39,209524.0,63.0965,63.1124,63.0885,63.0965,209524.0
2016-12-08 11:40:00,79.41,79.41,79.38,79.39,8595.0,63.1124,63.1124,63.0885,63.0965,8595.0
2016-12-08 11:50:00,79.4,79.41,79.38,79.4,7953.0,63.1044,63.1124,63.0885,63.1044,7953.0
2016-12-08 12:00:00,79.39,79.4,79.38,79.39,9105.0,63.0965,63.1044,63.0885,63.0965,9105.0
2016-12-08 12:10:00,79.39,79.4,79.39,79.4,20375.0,63.0965,63.1044,63.0965,63.1044,20375.0
2016-12-08 12:20:00,79.4,79.4,79.39,79.4,8039.0,63.1044,63.1044,63.0965,63.1044,8039.0
2016-12-08 12:30:00,79.4,79.4,79.39,79.4,31242.0,63.1044,63.1044,63.0965,63.1044,31242.0
2016-12-08 12:40:00,79.4,79.4,79.38,79.39,25877.0,63.1044,63.1044,63.0885,63.0965,25877.0
2016-12-08 12:50:00,79.38,79.4,79.38,79.4,18512.0,63.0885,63.1044,63.0885,63.1044,18512.0
2016-12-08 13:00:00,79.39,79.4,79.39,79.4,6379.0,63.0965,63.1044,63.0965,63.1044,6379.0
2016-12-08 13:10:00,79.4,79.4,79.39,79.4,17863.0,63.1044,63.1044,63.0965,63.1044,17863.0
2016-12-08 13:20:00,79.4,79.4,79.39,79.4,9881.0,63.1044,63.1044,63.0965,63.1044,9881.0
2016-12-08 13:30:00,79.4,79.41,79.38,79.41,115588.0,63.1044,63.1124,63.0885,63.1124,115588.0
2016-12-08 13:40:00,79.41,79.41,79.39,79.4,12321.0,63.1124,63.1124,63.0965,63.1044,12321.0
2016-12-08 13:50:00,79.4,79.4,79.39,79.4,16861.0,63.1044,63.1044,63.0965,63.1044,16861.0
2016-12-08 14:00:00,79.4,79.41,79.39,79.41,35155.0,63.1044,63.1124,63.0965,63.1124,35155.0
2016-12-08 14:10:00,79.41,79.41,79.39,79.4,37236.0,63.1124,63.1124,63.0965,63.1044,37236.0
2016-12-08 14:20:00,79.39,79.4,79.39,79.4,23492.0,63.0965,63.1044,63.0965,63.1044,23492.0
2016-12-08 14:30:00,79.4,79.4,79.39,79.39,15770.0,63.1044,63.1044,63.0965,63.0965,15770.0
2016-12-08 14:40:00,79.39,79.4,79.39,79.4,20558.0,63.0965,63.1044,63.0965,63.1044,20558.0
2016-12-08 14:50:00,79.4,79.42,79.39,79.41,58805.0,63.1044,63.1203,63.0965,63.1124,58805.0
2016-12-08 15:00:00,79.41,79.41,79.39,79.4,31983.0,63.1124,63.1124,63.0965,63.1044,31983.0
2016-12-08 15:10:00,79.4,79.4,79.39,79.39,17007.0,63.1044,63.1044,63.0965,63.0965,17007.0
2016-12-08 15:20:00,79.39,79.4,79.39,79.39,16575.0,63.0965,63.1044,63.0965,63.0965,16575.0
2016-12-08 15:30:00,79.39,79.4,79.39,79.4,16408.0,63.0965,63.1044,63.0965,63.1044,16408.0
2016-12-08 15:40:00,79.4,79.4,79.38,79.4,40487.0,63.1044,63.1044,63.0885,63.1044,40487.0
2016-12-08 15:50:00,79.4,79.41,79.38,79.38,60753.0,63.1044,63.1124,63.0885,63.0885,60753.0
2016-12-09 09:30:00,79.4,79.43,79.4,79.41,18074.0,63.1044,63.1283,63.1044,63.1124,18074.0
2016-12-09 09:40:00,79.42,79.42,79.41,79.41,8010.0,63.1203,63.1203,63.1124,63.1124,8010.0
2016-12-09 09:50:00,79.42,79.42,79.38,79.39,38246.0,63.1203,63.1203,63.0885,63.0965,38246.0
2016-12-09 10:00:00,79.38,79.39,79.36,79.38,87655.0,63.0885,63.0965,63.0726,63.0885,87655.0
2016-12-09 10:10:00,79.38,79.38,79.37,79.38,36364.0,63.0885,63.0885,63.0806,63.0885,36364.0
2016-12-09 10:20:00,79.38,79.38,79.37,79.38,20228.0,63.0885,63.0885,63.0806,63.0885,20228.0
2016-12-09 10:30:00,79.38,79.38,79.37,79.38,16542.0,63.0885,63.0885,63.0806,63.0885,16542.0
2016-12-09 10:40:00,79.37,79.39,79.37,79.39,13079.0,63.0806,63.0965,63.0806,63.0965,13079.0
2016-12-09 10:50:00,79.38,79.4,79.38,79.39,23335.0,63.0885,63.1044,63.0885,63.0965,23335.0
2016-12-09 11:00:00,79.4,79.41,79.39,79.4,115652.0,63.1044,63.1124,63.0965,63.1044,115652.0
2016-12-09 11:10:00,79.4,79.4,79.39,79.39,33805.0,63.1044,63.1044,63.0965,63.0965,33805.0
2016-12-09 11:20:00,79.4,79.4,79.36,79.37,208875.0,63.1044,63.1044,63.0726,63.0806,208875.0
2016-12-09 11:30:00,79.38,79.38,79.37,79.38,11835.0,63.0885,63.0885,63.0806,63.0885,11835.0
2016-12-09 11:40:00,79.37,79.38,79.37,79.38,36083.0,63.0806,63.0885,63.0806,63.0885,36083.0
2016-12-09 11:50:00,79.37,79.38,79.34,79.34,60798.0,63.0806,63.0885,63.0568,63.0568,60798.0
2016-12-09 12:00:00,79.34,79.35,79.34,79.35,6832.0,63.0568,63.0647,63.0568,63.0647,6832.0
2016-12-09 12:10:00,79.34,79.36,79.34,79.34,92221.0,63.0568,63.0726,63.0568,63.0568,92221.0
2016-12-09 12:20:00,79.34,79.35,79.34,79.35,24437.0,63.0568,63.0647,63.0568,63.0647,24437.0
2016-12-09 12:30:00,79.34,79.37,79.34,79.36,47585.0,63.0568,63.0806,63.0568,63.0726,47585.0
2016-12-09 12:40:00,79.36,79.36,79.35,79.35,8712.0,63.0726,63.0726,63.0647,63.0647,8712.0
2016-12-09 12:50:00,79.36,79.36,79.35,79.35,52894.0,63.0726,63.0726,63.0647,63.0647,52894.0
2016-12-09 13:00:00,79.35,79.36,79.35,79.35,47204.0,63.0647,63.0726,63.0647,63.0647,47204.0
2016-12-09 13:10:00,79.35,79.36,79.35,79.36,19143.0,63.0647,63.0726,63.0647,63.0726,19143.0
2016-12-09 13:20:00,79.35,79.38,79.35,79.36,125942.0,63.0647,63.0885,63.0647,63.0726,125942.0
2016-12-09 13:30:00,79.35,79.36,79.35,79.35,12095.0,63.0647,63.0726,63.0647,63.0647,12095.0
2016-12-09 13:40:00,79.36,79.36,79.34,79.35,41583.0,63.0726,63.0726,63.0568,63.0647,41583.0
2016-12-09 13:50:00,79.36,79.36,79.34,79.34,31848.0,63.0726,63.0726,63.0568,63.0568,31848.0
2016-12-09 14:00:00,79.34,79.35,79.33,79.34,54231.0,63.0568,63.0647,63.0488,63.0568,54231.0
2016-12-09 14:10:00,79.34,79.34,79.33,79.34,13429.0,63.0568,63.0568,63.0488,63.0568,13429.0
2016-12-09 14:20:00,79.34,79.35,79.33,79.33,51377.0,63.0568,63.0647,63.0488,63.0488,51377.0
2016-12-09 14:30:00,79.33,79.34,79.33,79.33,33803.0,63.0488,63.0568,63.0488,63.0488,33803.0
2016-12-09 14:40:00,79.34,79.34,79.32,79.33,30746.0,63.0568,63.0568,63.0409,63.0488,30746.0
2016-12-09 14:50:00,79.32,79.33,79.32,79.33,23252.0,63.0409,63.0488,63.0409,63.0488,23252.0
2016-12-09 15:00:00,79.33,79.33,79.32,79.33,27695.0,63.0488,63.0488,63.0409,63.0488,27695.0
2016-12-09 15:10:00,79.33,79.34,79.32,79.34,26607.0,63.0488,63.0568,63.0409,63.0568,26607.0
2016-12-09 15:20:00,79.34,79.34,79.33,79.33,28408.0,63.0568,63.0568,63.0488,63.0488,28408.0
2016-12-09 15:30:00,79.34,79.36,79.33,79.34,57795.0,63.0568,63.0726,63.0488,63.0568,57795.0
2016-12-09 15:40:00,79.34,79.34,79.33,79.34,25149.0,63.0568,63.0568,63.0488,63.0568,25149.0
2016-12-09 15:50:00,79.34,79.36,79.33,79.34,127123.0,63.0568,63.0726,63.0488,63.0568,127123.0
2016-12-12 09:30:00,79.33,79.35,79.28,79.28,65380.0,63.0488,63.0647,63.0091,63.0091,65380.0
2016-12-12 09:40:00,79.29,79.29,79.26,79.26,32521.0,63.017,63.017,62.9932,62.9932,32521.0
2016-12-12 09:50:00,79.27,79.29,79.26,79.29,22473.0,63.0011,63.017,62.9932,63.017,22473.0
2016-12-12 10:00:00,79.28,79.3,79.27,79.29,218174.0,63.0091,63.025,63.0011,63.017,218174.0
2016-12-12 10:10:00,79.29,79.3,79.27,79.29,28712.0,63.017,63.025,63.0011,63.017,28712.0
2016-12-12 10:20:00,79.29,79.29,79.27,79.29,25078.0,63.017,63.017,63.0011,63.017,25078.0
2016-12-12 10:30:00,79.29,79.29,79.27,79.29,10426.0,63.017,63.017,63.0011,63.017,10426.0
2016-12-12 10:40:00,79.29,79.29,79.28,79.29,14746.0,63.017,63.017,63.0091,63.017,14746.0
2016-12-12 10:50:00,79.29,79.29,79.28,79.29,20783.0,63.017,63.017,63.0091,63.017,20783.0
2016-12-12 11:00:00,79.29,79.3,79.28,79.29,16972.0,63.017,63.025,63.0091,63.017,16972.0
2016-12-12 11:10:00,79.29,79.3,79.29,79.3,19096.0,63.017,63.025,63.017,63.025,19096.0
2016-12-12 11:20:00,79.29,79.3,79.29,79.29,21849.0,63.017,63.025,63.017,63.017,21849.0
2016-12-12 11:30:00,79.3,79.3,79.29,79.29,24031.0,63.025,63.025,63.017,63.017,24031.0
2016-12-12 11:40:00,79.29,79.3,79.28,79.3,34347.0,63.017,63.025,63.0091,63.025,34347.0
2016-12-12 11:50:00,79.29,79.3,79.29,79.3,20622.0,63.017,63.025,63.017,63.025,20622.0
2016-12-12 12:00:00,79.3,79.3,79.29,79.3,8529.0,63.025,63.025,63.017,63.025,8529.0
2016-12-12 12:10:00,79.3,79.32,79.29,79.32,63167.0,63.025,63.0409,63.017,63.0409,63167.0
2016-12-12 12:20:00,79.32,79.32,79.31,79.32,10689.0,63.0409,63.0409,63.0329,63.0409,10689.0
2016-12-12 12:30:00,79.31,79.32,79.3,79.3,17278.0,63.0329,63.0409,63.025,63.025,17278.0
2016-12-12 12:40:00,79.3,79.31,79.29,79.3,13815.0,63.025,63.0329,63.017,63.025,13815.0
2016-12-12 12:50:00,79.3,79.31,79.29,79.31,10786.0,63.025,63.0329,63.017,63.0329,10786.0
2016-12-12 13:00:00,79.31,79.31,79.3,79.3,14124.0,63.0329,63.0329,63.025,63.025,14124.0
2016-12-12 13:10:00,79.3,79.31,79.3,79.3,10065.0,63.025,63.0329,63.025,63.025,10065.0
2016-12-12 13:20:00,79.31,79.34,79.3,79.33,52503.0,63.0329,63.0568,63.025,63.0488,52503.0
2016-12-12 13:30:00,79.33,79.33,79.3,79.31,9331.0,63.0488,63.0488,63.025,63.0329,9331.0
2016-12-12 13:40:00,79.31,79.31,79.29,79.3,10021.0,63.0329,63.0329,63.017,63.025,10021.0
2016-12-12 13:50:00,79.3,79.31,79.29,79.3,15753.0,63.025,63.0329,63.017,63.025,15753.0
2016-12-12 14:00:00,79.3,79.31,79.3,79.31,32142.0,63.025,63.0329,63.025,63.0329,32142.0
2016-12-12 14:10:00,79.3,79.31,79.3,79.31,17392.0,63.025,63.0329,63.025,63.0329,17392.0
2016-12-12 14:20:00,79.31,79.31,79.3,79.3,19061.0,63.0329,63.0329,63.025,63.025,19061.0
2016-12-12 14:30:00,79.3,79.31,79.3,79.3,20554.0,63.025,63.0329,63.025,63.025,20554.0
2016-12-12 14:40:00,79.3,79.31,79.3,79.31,31162.0,63.025,63.0329,63.025,63.0329,31162.0
2016-12-12 14:50:00,79.3,79.31,79.3,79.31,24409.0,63.025,63.0329,63.025,63.0329,24409.0
2016-12-12 15:00:00,79.31,79.31,79.3,79.3,78361.0,63.0329,63.0329,63.025,63.025,78361.0
2016-12-12 15:10:00,79.31,79.31,79.3,79.31,22862.0,63.0329,63.0329,63.025,63.0329,22862.0
2016-12-12 15:20:00,79.31,79.31,79.3,79.31,35268.0,63.0329,63.0329,63.025,63.0329,35268.0
2016-12-12 15:30:00,79.31,79.31,79.3,79.31,59101.0,63.0329,63.0329,63.025,63.0329,59101.0
2016-12-12 15:40:00,79.31,79.31,79.3,79.3,40736.0,63.0329,63.0329,63.025,63.025,40736.0
2016-12-12 15:50:00,79.31,79.32,79.3,79.32,63443.0,63.0329,63.0409,63.025,63.0409,63443.0
2016-12-13 09:30:00,79.34,79.35,79.31,79.34,50125.0,63.0568,63.0647,63.0329,63.0568,50125.0
2016-12-13 09:40:00,79.33,79.35,79.33,79.35,14169.0,63.0488,63.0647,63.0488,63.0647,14169.0
2016-12-13 09:50:00,79.35,79.35,79.31,79.33,44569.0,63.0647,63.0647,63.0329,63.0488,44569.0
2016-12-13 10:00:00,79.34,79.34,79.33,79.34,31379.0,63.0568,63.0568,63.0488,63.0568,31379.0
2016-12-13 10:10:00,79.34,79.34,79.33,79.34,19208.0,63.0568,63.0568,63.0488,63.0568,19208.0
2016-12-13 10:20:00,79.34,79.34,79.32,79.33,31543.0,63.0568,63.0568,63.0409,63.0488,31543.0
2016-12-13 10:30:00,79.33,79.34,79.33,79.34,26335.0,63.0488,63.0568,63.0488,63.0568,26335.0
2016-12-13 10:40:00,79.33,79.34,79.32,79.33,23702.0,63.0488,63.0568,63.0409,63.0488,23702.0
2016-12-13 10:50:00,79.33,79.34,79.32,79.34,27746.0,63.0488,63.0568,63.0409,63.0568,27746.0
2016-12-13 11:00:00,79.34,79.35,79.33,79.34,24523.0,63.0568,63.0647,63.0488,63.0568,24523.0
2016-12-13 11:10:00,79.34,79.35,79.33,79.34,22387.0,63.0568,63.0647,63.0488,63.0568,22387.0
2016-12-13 11:20:00,79.34,79.35,79.33,79.33,32256.0,63.0568,63.0647,63.0488,63.0488,32256.0
2016-12-13 11:30:00,79.33,79.34,79.32,79.32,15875.0,63.0488,63.0568,63.0409,63.0409,15875.0
2016-12-13 11:40:00,79.32,79.33,79.3,79.3,17256.0,63.0409,63.0488,63.025,63.025,17256.0
2016-12-13 11:50:00,79.3,79.31,79.28,79.28,15058.0,63.025,63.0329,63.0091,63.0091,15058.0
2016-12-13 12:00:00,79.28,79.31,79.28,79.3,32584.0,63.0091,63.0329,63.0091,63.025,32584.0
2016-12-13 12:10:00,79.3,79.31,79.3,79.3,15602.0,63.025,63.0329,63.025,63.025,15602.0
2016-12-13 12:20:00,79.3,79.31,79.29,79.29,32410.0,63.025,63.0329,63.017,63.017,32410.0
2016-12-13 12:30:00,79.3,79.3,79.28,79.29,27805.0,63.025,63.025,63.0091,63.017,27805.0
2016-12-13 12:40:00,79.3,79.3,79.29,79.29,19430.0,63.025,63.025,63.017,63.017,19430.0
2016-12-13 12:50:00,79.29,79.3,79.29,79.29,28159.0,63.017,63.025,63.017,63.017,28159.0
2016-12-13 13:00:00,79.29,79.32,79.29,79.32,36621.0,63.017,63.0409,63.017,63.0409,36621.0
2016-12-13 13:10:00,79.31,79.33,79.31,79.32,25791.0,63.0329,63.0488,63.0329,63.0409,25791.0
2016-12-13 13:20:00,79.32,79.33,79.31,79.31,47832.0,63.0409,63.0488,63.0329,63.0329,47832.0
2016-12-13 13:30:00,79.31,79.32,79.28,79.3,26984.0,63.0329,63.0409,63.0091,63.025,26984.0
2016-12-13 13:40:00,79.3,79.31,79.29,79.3,27912.0,63.025,63.0329,63.017,63.025,27912.0
2016-12-13 13:50:00,79.3,79.31,79.29,79.3,19908.0,63.025,63.0329,63.017,63.025,19908.0
2016-12-13 14:00:00,79.3,79.31,79.29,79.29,22275.0,63.025,63.0329,63.017,63.017,22275.0
2016-12-13 14:10:00,79.29,79.3,79.28,79.29,21532.0,63.017,63.025,63.0091,63.017,21532.0
2016-12-13 14:20:00,79.29,79.29,79.27,79.27,36105.0,63.017,63.017,63.0011,63.0011,36105.0
2016-12-13 14:30:00,79.28,79.28,79.25,79.26,36034.0,63.0091,63.0091,62.9852,62.9932,36034.0
2016-12-13 14:40:00,79.26,79.29,79.25,79.27,35812.0,62.9932,63.017,62.9852,63.0011,35812.0
2016-12-13 14:50:00,79.27,79.3,79.27,79.3,41526.0,63.0011,63.025,63.0011,63.025,41526.0
2016-12-13 15:00:00,79.29,79.3,79.27,79.28,66628.0,63.017,63.025,63.0011,63.0091,66628.0
2016-12-13 15:10:00,79.28,79.29,79.27,79.28,26502.0,63.0091,63.017,63.0011,63.0091,26502.0
2016-12-13 15:20:00,79.28,79.31,79.27,79.28,52183.0,63.0091,63.0329,63.0011,63.0091,52183.0
2016-12-13 15:30:00,79.28,79.3,79.28,79.29,46625.0,63.0091,63.025,63.0091,63.017,46625.0
2016-12-13 15:40:00,79.3,79.32,79.28,79.31,65490.0,63.025,63.0409,63.0091,63.0329,65490.0
2016-12-13 15:50:00,79.3,79.32,79.29,79.31,39123.0,63.025,63.0409,63.017,63.0329,39123.0
2016-12-14 09:30:00,79.39,79.39,79.32,79.35,49525.0,63.0965,63.0965,63.0409,63.0647,49525.0
2016-12-14 09:40:00,79.35,79.37,79.34,79.37,13506.0,63.0647,63.0806,63.0568,63.0806,13506.0
2016-12-14 09:50:00,79.36,79.37,79.35,79.36,3620.0,63.0726,63.0806,63.0647,63.0726,3620.0
2016-12-14 10:00:00,79.36,79.37,79.35,79.36,29208.0,63.0726,63.0806,63.0647,63.0726,29208.0
2016-12-14 10:10:00,79.35,79.37,79.35,79.36,14468.0,63.0647,63.0806,63.0647,63.0726,14468.0
2016-12-14 10:20:00,79.35,79.37,79.35,79.37,30682.0,63.0647,63.0806,63.0647,63.0806,30682.0
2016-12-14 10:30:00,79.37,79.37,79.36,79.36,13036.0,63.0806,63.0806,63.0726,63.0726,13036.0
2016-12-14 10:40:00,79.37,79.38,79.36,79.37,118314.0,63.0806,63.0885,63.0726,63.0806,118314.0
2016-12-14 10:50:00,79.38,79.38,79.36,79.37,22177.0,63.0885,63.0885,63.0726,63.0806,22177.0
2016-12-14 11:00:00,79.37,79.37,79.35,79.35,34324.0,63.0806,63.0806,63.0647,63.0647,34324.0
2016-12-14 11:10:00,79.36,79.37,79.35,79.36,20709.0,63.0726,63.0806,63.0647,63.0726,20709.0
2016-12-14 11:20:00,79.36,79.36,79.35,79.35,9618.0,63.0726,63.0726,63.0647,63.0647,9618.0
2016-12-14 11:30:00,79.36,79.37,79.35,79.37,33236.0,63.0726,63.0806,63.0647,63.0806,33236.0
2016-12-14 11:40:00,79.37,79.37,79.36,79.37,10696.0,63.0806,63.0806,63.0726,63.0806,10696.0
2016-12-14 11:50:00,79.37,79.37,79.35,79.37,19464.0,63.0806,63.0806,63.0647,63.0806,19464.0
2016-12-14 12:00:00,79.36,79.37,79.35,79.37,27418.0,63.0726,63.0806,63.0647,63.0806,27418.0
2016-12-14 12:10:00,79.37,79.37,79.36,79.36,14985.0,63.0806,63.0806,63.0726,63.0726,14985.0
2016-12-14 12:20:00,79.36,79.37,79.35,79.35,19452.0,63.0726,63.0806,63.0647,63.0647,19452.0
2016-12-14 12:30:00,79.36,79.38,79.35,79.35,81022.0,63.0726,63.0885,63.0647,63.0647,81022.0
2016-12-14 12:40:00,79.36,79.36,79.35,79.35,21349.0,63.0726,63.0726,63.0647,63.0647,21349.0
2016-12-14 12:50:00,79.35,79.36,79.35,79.35,20133.0,63.0647,63.0726,63.0647,63.0647,20133.0
2016-12-14 13:00:00,79.35,79.36,79.35,79.36,11587.0,63.0647,63.0726,63.0647,63.0726,11587.0
2016-12-14 13:10:00,79.36,79.36,79.35,79.35,10637.0,63.0726,63.0726,63.0647,63.0647,10637.0
2016-12-14 13:20:00,79.36,79.36,79.35,79.35,16570.0,63.0726,63.0726,63.0647,63.0647,16570.0
2016-12-14 13:30:00,79.36,79.36,79.34,79.34,29313.0,63.0726,63.0726,63.0568,63.0568,29313.0
2016-12-14 13:40:00,79.35,79.37,79.34,79.36,64823.0,63.0647,63.0806,63.0568,63.0726,64823.0
2016-12-14 13:50:00,79.36,79.39,79.35,79.39,46219.0,63.0726,63.0965,63.0647,63.0965,46219.0
2016-12-14 14:00:00,79.36,79.37,79.27,79.28,41333.0,63.0726,63.0806,63.0011,63.0091,41333.0
2016-12-14 14:10:00,79.27,79.27,79.2,79.2,48870.0,63.0011,63.0011,62.9455,62.9455,48870.0
2016-12-14 14:20:00,79.2,79.21,79.16,79.17,83058.0,62.9455,62.9534,62.9137,62.9216,83058.0
2016-12-14 14:30:00,79.17,79.19,79.16,79.17,17727.0,62.9216,62.9375,62.9137,62.9216,17727.0
2016-12-14 14:40:00,79.18,79.2,79.16,79.18,31625.0,62.9296,62.9455,62.9137,62.9296,31625.0
2016-12-14 14:50:00,79.17,79.18,79.16,79.16,64693.0,62.9216,62.9296,62.9137,62.9137,64693.0
2016-12-14 15:00:00,79.16,79.17,79.12,79.15,23150.0,62.9137,62.9216,62.8819,62.9057,23150.0
2016-12-14 15:10:00,79.14,79.15,79.13,79.15,19827.0,62.8978,62.9057,62.8899,62.9057,19827.0
2016-12-14 15:20:00,79.15,79.15,79.13,79.13,59813.0,62.9057,62.9057,62.8899,62.8899,59813.0
2016-12-14 15:30:00,79.14,79.15,79.13,79.14,30231.0,62.8978,62.9057,62.8899,62.8978,30231.0
2016-12-14 15:40:00,79.14,79.14,79.12,79.12,62479.0,62.8978,62.8978,62.8819,62.8819,62479.0
2016-12-14 15:50:00,79.13,79.13,79.11,79.11,35194.0,62.8899,62.8899,62.874,62.874,35194.0
2016-12-15 09:30:00,79.03,79.09,79.01,79.01,80103.0,62.8104,62.8581,62.7945,62.7945,80103.0
2016-12-15 09:40:00,79.03,79.03,79.01,79.02,31738.0,62.8104,62.8104,62.7945,62.8024,31738.0
2016-12-15 09:50:00,79.02,79.02,79.01,79.01,14957.0,62.8024,62.8024,62.7945,62.7945,14957.0
2016-12-15 10:00:00,79.02,79.02,78.98,78.99,39758.0,62.8024,62.8024,62.7706,62.7786,39758.0
2016-12-15 10:10:00,78.98,79.0,78.98,79.0,46002.0,62.7706,62.7865,62.7706,62.7865,46002.0
2016-12-15 10:20:00,79.0,79.03,78.99,79.01,74671.0,62.7865,62.8104,62.7786,62.7945,74671.0
2016-12-15 10:30:00,79.02,79.02,78.99,79.01,125277.0,62.8024,62.8024,62.7786,62.7945,125277.0
2016-12-15 10:40:00,79.0,79.01,78.99,79.0,20257.0,62.7865,62.7945,62.7786,62.7865,20257.0
2016-12-15 10:50:00,78.99,79.0,78.97,78.98,26057.0,62.7786,62.7865,62.7627,62.7706,26057.0
2016-12-15 11:00:00,78.97,78.98,78.97,78.97,18971.0,62.7627,62.7706,62.7627,62.7627,18971.0
2016-12-15 11:10:00,78.98,78.98,78.96,78.97,57996.0,62.7706,62.7706,62.7547,62.7627,57996.0
2016-12-15 11:20:00,78.97,78.97,78.94,78.95,43787.0,62.7627,62.7627,62.7388,62.7468,43787.0
2016-12-15 11:30:00,78.95,78.96,78.94,78.95,45183.0,62.7468,62.7547,62.7388,62.7468,45183.0
2016-12-15 11:40:00,78.96,78.96,78.95,78.96,13024.0,62.7547,62.7547,62.7468,62.7547,13024.0
2016-12-15 11:50:00,78.96,78.98,78.95,78.98,21899.0,62.7547,62.7706,62.7468,62.7706,21899.0
2016-12-15 12:00:00,78.98,78.98,78.97,78.97,34592.0,62.7706,62.7706,62.7627,62.7627,34592.0
2016-12-15 12:10:00,78.97,78.99,78.97,78.98,18316.0,62.7627,62.7786,62.7627,62.7706,18316.0
2016-12-15 12:20:00,78.98,78.99,78.97,78.97,26935.0,62.7706,62.7786,62.7627,62.7627,26935.0
2016-12-15 12:30:00,78.98,78.99,78.97,78.99,16071.0,62.7706,62.7786,62.7627,62.7786,16071.0
2016-12-15 12:40:00,78.98,78.99,78.97,78.97,70588.0,62.7706,62.7786,62.7627,62.7627,70588.0
2016-12-15 12:50:00,78.98,78.99,78.97,78.99,27214.0,62.7706,62.7786,62.7627,62.7786,27214.0
2016-12-15 13:00:00,78.99,79.01,78.99,79.0,20008.0,62.7786,62.7945,62.7786,62.7865,20008.0
2016-12-15 13:10:00,79.01,79.01,78.99,78.99,19574.0,62.7945,62.7945,62.7786,62.7786,19574.0
2016-12-15 13:20:00,78.99,79.0,78.98,78.98,28568.0,62.7786,62.7865,62.7706,62.7706,28568.0
2016-12-15 13:30:00,78.99,78.99,78.98,78.99,9208.0,62.7786,62.7786,62.7706,62.7786,9208.0
2016-12-15 13:40:00,78.99,79.0,78.98,79.0,22428.0,62.7786,62.7865,62.7706,62.7865,22428.0
2016-12-15 13:50:00,78.99,79.0,78.99,79.0,30185.0,62.7786,62.7865,62.7786,62.7865,30185.0
2016-12-15 14:00:00,79.0,79.0,78.99,79.0,18197.0,62.7865,62.7865,62.7786,62.7865,18197.0
2016-12-15 14:10:00,79.0,79.0,78.99,79.0,17799.0,62.7865,62.7865,62.7786,62.7865,17799.0
2016-12-15 14:20:00,79.0,79.0,78.99,79.0,27869.0,62.7865,62.7865,62.7786,62.7865,27869.0
2016-12-15 14:30:00,79.0,79.0,78.98,78.99,54260.0,62.7865,62.7865,62.7706,62.7786,54260.0
2016-12-15 14:40:00,79.0,79.0,78.99,79.0,54092.0,62.7865,62.7865,62.7786,62.7865,54092.0
2016-12-15 14:50:00,79.0,79.0,78.99,79.0,26998.0,62.7865,62.7865,62.7786,62.7865,26998.0
2016-12-15 15:00:00,79.0,79.0,78.99,79.0,25559.0,62.7865,62.7865,62.7786,62.7865,25559.0
2016-12-15 15:10:00,79.0,79.0,78.98,78.99,37214.0,62.7865,62.7865,62.7706,62.7786,37214.0
2016-12-15 15:20:00,78.98,78.99,78.98,78.98,28546.0,62.7706,62.7786,62.7706,62.7706,28546.0
2016-12-15 15:30:00,78.99,78.99,78.97,78.99,38415.0,62.7786,62.7786,62.7627,62.7786,38415.0
2016-12-15 15:40:00,78.99,78.99,78.97,78.97,52038.0,62.7786,62.7786,62.7627,62.7627,52038.0
2016-12-15 15:50:00,78.97,78.98,78.97,78.98,39803.0,62.7627,62.7706,62.7627,62.7706,39803.0
2016-12-16 09:30:00,79.0,79.04,79.0,79.04,42871.0,62.7865,62.8183,62.7865,62.8183,42871.0
2016-12-16 09:40:00,79.04,79.04,79.0,79.04,11598.0,62.8183,62.8183,62.7865,62.8183,11598.0
2016-12-16 09:50:00,79.01,79.05,79.01,79.01,7968.0,62.7945,62.8263,62.7945,62.7945,7968.0
2016-12-16 10:00:00,79.02,79.05,79.02,79.03,10642.0,62.8024,62.8263,62.8024,62.8104,10642.0
2016-12-16 10:10:00,79.02,79.03,79.0,79.02,19271.0,62.8024,62.8104,62.7865,62.8024,19271.0
2016-12-16 10:20:00,79.02,79.02,79.0,79.01,18781.0,62.8024,62.8024,62.7865,62.7945,18781.0
2016-12-16 10:30:00,79.0,79.01,78.99,79.01,17217.0,62.7865,62.7945,62.7786,62.7945,17217.0
2016-12-16 10:40:00,79.0,79.01,79.0,79.01,23513.0,62.7865,62.7945,62.7865,62.7945,23513.0
2016-12-16 10:50:00,79.01,79.01,78.99,79.0,17196.0,62.7945,62.7945,62.7786,62.7865,17196.0
2016-12-16 11:00:00,79.0,79.03,78.99,79.01,35137.0,62.7865,62.8104,62.7786,62.7945,35137.0
2016-12-16 11:10:00,79.02,79.03,79.01,79.01,40149.0,62.8024,62.8104,62.7945,62.7945,40149.0
2016-12-16 11:20:00,79.02,79.05,79.01,79.05,31294.0,62.8024,62.8263,62.7945,62.8263,31294.0
2016-12-16 11:30:00,79.05,79.06,79.04,79.06,13203.0,62.8263,62.8342,62.8183,62.8342,13203.0
2016-12-16 11:40:00,79.07,79.09,79.06,79.09,35146.0,62.8422,62.8581,62.8342,62.8581,35146.0
2016-12-16 11:50:00,79.08,79.09,79.07,79.08,15003.0,62.8501,62.8581,62.8422,62.8501,15003.0
2016-12-16 12:00:00,79.07,79.08,79.05,79.07,25684.0,62.8422,62.8501,62.8263,62.8422,25684.0
2016-12-16 12:10:00,79.08,79.09,79.06,79.07,12239.0,62.8501,62.8581,62.8342,62.8422,12239.0
2016-12-16 12:20:00,79.07,79.08,79.05,79.05,10167.0,62.8422,62.8501,62.8263,62.8263,10167.0
2016-12-16 12:30:00,79.06,79.07,79.05,79.05,11675.0,62.8342,62.8422,62.8263,62.8263,11675.0
2016-12-16 12:40:00,79.06,79.06,79.05,79.06,3513.0,62.8342,62.8342,62.8263,62.8342,3513.0
2016-12-16 12:50:00,79.06,79.09,79.05,79.09,19166.0,62.8342,62.8581,62.8263,62.8581,19166.0
2016-12-16 13:00:00,79.08,79.09,79.08,79.08,9846.0,62.8501,62.8581,62.8501,62.8501,9846.0
2016-12-16 13:10:00,79.09,79.09,79.07,79.07,13893.0,62.8581,62.8581,62.8422,62.8422,13893.0
2016-12-16 13:20:00,79.08,79.08,79.06,79.07,11532.0,62.8501,62.8501,62.8342,62.8422,11532.0
2016-12-16 13:30:00,79.06,79.07,79.06,79.06,10080.0,62.8342,62.8422,62.8342,62.8342,10080.0
2016-12-16 13:40:00,79.06,79.07,79.06,79.06,25853.0,62.8342,62.8422,62.8342,62.8342,25853.0
2016-12-16 13:50:00,79.06,79.07,79.06,79.06,14761.0,62.8342,62.8422,62.8342,62.8342,14761.0
2016-12-16 14:00:00,79.07,79.07,79.06,79.07,19768.0,62.8422,62.8422,62.8342,62.8422,19768.0
2016-12-16 14:10:00,79.06,79.07,79.05,79.06,12090.0,62.8342,62.8422,62.8263,62.8342,12090.0
2016-12-16 14:20:00,79.06,79.08,79.04,79.05,37469.0,62.8342,62.8501,62.8183,62.8263,37469.0
2016-12-16 14:30:00,79.05,79.06,79.03,79.04,28723.0,62.8263,62.8342,62.8104,62.8183,28723.0
2016-12-16 14:40:00,79.04,79.07,79.03,79.06,92300.0,62.8183,62.8422,62.8104,62.8342,92300.0
2016-12-16 14:50:00,79.06,79.07,79.04,79.05,19861.0,62.8342,62.8422,62.8183,62.8263,19861.0
2016-12-16 15:00:00,79.05,79.07,79.04,79.06,19045.0,62.8263,62.8422,62.8183,62.8342,19045.0
2016-12-16 15:10:00,79.06,79.06,79.04,79.05,31961.0,62.8342,62.8342,62.8183,62.8263,31961.0
2016-12-16 15:20:00,79.06,79.06,79.05,79.06,29444.0,62.8342,62.8342,62.8263,62.8342,29444.0
2016-12-16 15:30:00,79.05,79.07,79.05,79.06,30150.0,62.8263,62.8422,62.8263,62.8342,30150.0
2016-12-16 15:40:00,79.05,79.07,79.05,79.06,47143.0,62.8263,62.8422,62.8263,62.8342,47143.0
2016-12-16 15:50:00,79.07,79.07,79.04,79.05,19122.0,62.8422,62.8422,62.8183,62.8263,19122.0
2016-12-19 09:30:00,79.14,79.14,79.1,79.14,39660.0,62.8978,62.8978,62.866,62.8978,39660.0
2016-12-19 09:40:00,79.14,79.14,79.08,79.11,25673.0,62.8978,62.8978,62.8501,62.874,25673.0
2016-12-19 09:50:00,79.09,79.11,79.08,79.11,21081.0,62.8581,62.874,62.8501,62.874,21081.0
2016-12-19 10:00:00,79.11,79.12,79.09,79.1,12038.0,62.874,62.8819,62.8581,62.866,12038.0
2016-12-19 10:10:00,79.1,79.11,79.09,79.09,9965.0,62.866,62.874,62.8581,62.8581,9965.0
2016-12-19 10:20:00,79.09,79.11,79.08,79.11,14765.0,62.8581,62.874,62.8501,62.874,14765.0
2016-12-19 10:30:00,79.09,79.1,79.08,79.08,18568.0,62.8581,62.866,62.8501,62.8501,18568.0
2016-12-19 10:40:00,79.08,79.09,79.08,79.08,52030.0,62.8501,62.8581,62.8501,62.8501,52030.0
2016-12-19 10:50:00,79.08,79.1,79.08,79.09,141456.0,62.8501,62.866,62.8501,62.8581,141456.0
2016-12-19 11:00:00,79.09,79.1,79.08,79.09,13511.0,62.8581,62.866,62.8501,62.8581,13511.0
2016-12-19 11:10:00,79.1,79.11,79.08,79.11,23982.0,62.866,62.874,62.8501,62.874,23982.0
2016-12-19 11:20:00,79.11,79.13,79.11,79.13,20371.0,62.874,62.8899,62.874,62.8899,20371.0
2016-12-19 11:30:00,79.13,79.15,79.12,79.15,14483.0,62.8899,62.9057,62.8819,62.9057,14483.0
2016-12-19 11:40:00,79.15,79.16,79.14,79.16,116613.0,62.9057,62.9137,62.8978,62.9137,116613.0
2016-12-19 11:50:00,79.15,79.17,79.15,79.16,25372.0,62.9057,62.9216,62.9057,62.9137,25372.0
2016-12-19 12:00:00,79.16,79.17,79.15,79.16,35401.0,62.9137,62.9216,62.9057,62.9137,35401.0
2016-12-19 12:10:00,79.16,79.16,79.14,79.14,35890.0,62.9137,62.9137,62.8978,62.8978,35890.0
2016-12-19 12:20:00,79.14,79.16,79.14,79.16,39245.0,62.8978,62.9137,62.8978,62.9137,39245.0
2016-12-19 12:30:00,79.16,79.16,79.15,79.15,25504.0,62.9137,62.9137,62.9057,62.9057,25504.0
2016-12-19 12:40:00,79.16,79.17,79.15,79.17,49421.0,62.9137,62.9216,62.9057,62.9216,49421.0
2016-12-19 12:50:00,79.17,79.17,79.16,79.16,13357.0,62.9216,62.9216,62.9137,62.9137,13357.0
2016-12-19 13:00:00,79.16,79.17,79.16,79.16,10506.0,62.9137,62.9216,62.9137,62.9137,10506.0
2016-12-19 13:10:00,79.16,79.17,79.16,79.17,18389.0,62.9137,62.9216,62.9137,62.9216,18389.0
2016-12-19 13:20:00,79.16,79.17,79.16,79.16,19645.0,62.9137,62.9216,62.9137,62.9137,19645.0
2016-12-19 13:30:00,79.16,79.17,79.09,79.1,23922.0,62.9137,62.9216,62.8581,62.866,23922.0
2016-12-19 13:40:00,79.1,79.1,79.08,79.09,22810.0,62.866,62.866,62.8501,62.8581,22810.0
2016-12-19 13:50:00,79.09,79.12,79.09,79.11,20069.0,62.8581,62.8819,62.8581,62.874,20069.0
2016-12-19 14:00:00,79.11,79.13,79.1,79.12,31177.0,62.874,62.8899,62.866,62.8819,31177.0
2016-12-19 14:10:00,79.13,79.13,79.11,79.13,6279.0,62.8899,62.8899,62.874,62.8899,6279.0
2016-12-19 14:20:00,79.13,79.13,79.11,79.11,11586.0,62.8899,62.8899,62.874,62.874,11586.0
2016-12-19 14:30:00,79.11,79.12,79.1,79.1,11064.0,62.874,62.8819,62.866,62.866,11064.0
2016-12-19 14:40:00,79.1,79.11,79.09,79.09,24807.0,62.866,62.874,62.8581,62.8581,24807.0
2016-12-19 14:50:00,79.09,79.1,79.08,79.1,34404.0,62.8581,62.866,62.8501,62.866,34404.0
2016-12-19 15:00:00,79.1,79.13,79.1,79.13,20617.0,62.866,62.8899,62.866,62.8899,20617.0
2016-12-19 15:10:00,79.12,79.15,79.12,79.14,37324.0,62.8819,62.9057,62.8819,62.8978,37324.0
2016-12-19 15:20:00,79.14,79.17,79.13,79.16,49705.0,62.8978,62.9216,62.8899,62.9137,49705.0
2016-12-19 15:30:00,79.15,79.16,79.15,79.15,22060.0,62.9057,62.9137,62.9057,62.9057,22060.0
2016-12-19 15:40:00,79.16,79.16,79.15,79.16,28356.0,62.9137,62.9137,62.9057,62.9137,28356.0
2016-12-19 15:50:00,79.15,79.16,79.13,79.13,27108.0,62.9057,62.9137,62.8899,62.8899,27108.0
2016-12-20 09:30:00,79.1,79.12,79.09,79.09,32916.0,62.866,62.8819,62.8581,62.8581,32916.0
2016-12-20 09:40:00,79.09,79.12,79.09,79.09,50340.0,62.8581,62.8819,62.8581,62.8581,50340.0
2016-12-20 09:50:00,79.1,79.1,79.09,79.1,13659.0,62.866,62.866,62.8581,62.866,13659.0
2016-12-20 10:00:00,79.1,79.1,79.09,79.09,13680.0,62.866,62.866,62.8581,62.8581,13680.0
2016-12-20 10:10:00,79.1,79.1,79.09,79.1,16208.0,62.866,62.866,62.8581,62.866,16208.0
2016-12-20 10:20:00,79.09,79.1,79.08,79.09,45596.0,62.8581,62.866,62.8501,62.8581,45596.0
2016-12-20 10:30:00,79.09,79.11,79.08,79.1,56342.0,62.8581,62.874,62.8501,62.866,56342.0
2016-12-20 10:40:00,79.1,79.11,79.09,79.09,73318.0,62.866,62.874,62.8581,62.8581,73318.0
2016-12-20 10:50:00,79.09,79.1,79.08,79.08,32942.0,62.8581,62.866,62.8501,62.8501,32942.0
2016-12-20 11:00:00,79.08,79.09,79.08,79.08,14888.0,62.8501,62.8581,62.8501,62.8501,14888.0
2016-12-20 11:10:00,79.08,79.09,79.08,79.09,41358.0,62.8501,62.8581,62.8501,62.8581,41358.0
2016-12-20 11:20:00,79.09,79.09,79.08,79.08,25603.0,62.8581,62.8581,62.8501,62.8501,25603.0
2016-12-20 11:30:00,79.09,79.09,79.07,79.09,81692.0,62.8581,62.8581,62.8422,62.8581,81692.0
2016-12-20 11:40:00,79.09,79.09,79.08,79.09,24560.0,62.8581,62.8581,62.8501,62.8581,24560.0
2016-12-20 11:50:00,79.09,79.1,79.08,79.1,25288.0,62.8581,62.866,62.8501,62.866,25288.0
2016-12-20 12:00:00,79.09,79.1,79.09,79.1,46838.0,62.8581,62.866,62.8581,62.866,46838.0
2016-12-20 12:10:00,79.09,79.1,79.08,79.1,43524.0,62.8581,62.866,62.8501,62.866,43524.0
2016-12-20 12:20:00,79.1,79.11,79.09,79.1,19608.0,62.866,62.874,62.8581,62.866,19608.0
2016-12-20 12:30:00,79.11,79.11,79.09,79.09,14150.0,62.874,62.874,62.8581,62.8581,14150.0
2016-12-20 12:40:00,79.1,79.1,79.09,79.09,13254.0,62.866,62.866,62.8581,62.8581,13254.0
2016-12-20 12:50:00,79.09,79.11,79.09,79.1,22092.0,62.8581,62.874,62.8581,62.866,22092.0
2016-12-20 13:00:00,79.1,79.11,79.09,79.09,18000.0,62.866,62.874,62.8581,62.8581,18000.0
2016-12-20 13:10:00,79.1,79.11,79.09,79.1,7157.0,62.866,62.874,62.8581,62.866,7157.0
2016-12-20 13:20:00,79.09,79.1,79.09,79.1,13091.0,62.8581,62.866,62.8581,62.866,13091.0
2016-12-20 13:30:00,79.09,79.11,79.09,79.11,14751.0,62.8581,62.874,62.8581,62.874,14751.0
2016-12-20 13:40:00,79.11,79.11,79.1,79.11,16286.0,62.874,62.874,62.866,62.874,16286.0
2016-12-20 13:50:00,79.11,79.11,79.1,79.1,12093.0,62.874,62.874,62.866,62.866,12093.0
2016-12-20 14:00:00,79.1,79.11,79.09,79.1,27502.0,62.866,62.874,62.8581,62.866,27502.0
2016-12-20 14:10:00,79.11,79.11,79.1,79.1,15017.0,62.874,62.874,62.866,62.866,15017.0
2016-12-20 14:20:00,79.1,79.13,79.1,79.13,20016.0,62.866,62.8899,62.866,62.8899,20016.0
2016-12-20 14:30:00,79.13,79.13,79.12,79.13,10454.0,62.8899,62.8899,62.8819,62.8899,10454.0
2016-12-20 14:40:00,79.12,79.13,79.1,79.12,24537.0,62.8819,62.8899,62.866,62.8819,24537.0
2016-12-20 14:50:00,79.11,79.13,79.11,79.13,24250.0,62.874,62.8899,62.874,62.8899,24250.0
2016-12-20 15:00:00,79.13,79.13,79.12,79.12,13853.0,62.8899,62.8899,62.8819,62.8819,13853.0
2016-12-20 15:10:00,79.13,79.13,79.12,79.13,14939.0,62.8899,62.8899,62.8819,62.8899,14939.0
2016-12-20 15:20:00,79.13,79.13,79.12,79.13,25999.0,62.8899,62.8899,62.8819,62.8899,25999.0
2016-12-20 15:30:00,79.13,79.13,79.12,79.13,22441.0,62.8899,62.8899,62.8819,62.8899,22441.0
2016-12-20 15:40:00,79.13,79.13,79.12,79.13,18782.0,62.8899,62.8899,62.8819,62.8899,18782.0
2016-12-20 15:50:00,79.12,79.14,79.12,79.14,64687.0,62.8819,62.8978,62.8819,62.8978,64687.0
2016-12-21 09:30:00,79.16,79.18,79.15,79.16,27634.0,62.9137,62.9296,62.9057,62.9137,27634.0
2016-12-21 09:40:00,79.17,79.18,79.15,79.17,28608.0,62.9216,62.9296,62.9057,62.9216,28608.0
2016-12-21 09:50:00,79.17,79.2,79.17,79.19,26356.0,62.9216,62.9455,62.9216,62.9375,26356.0
2016-12-21 10:00:00,79.2,79.2,79.17,79.18,15803.0,62.9455,62.9455,62.9216,62.9296,15803.0
2016-12-21 10:10:00,79.18,79.2,79.18,79.19,16279.0,62.9296,62.9455,62.9296,62.9375,16279.0
2016-12-21 10:20:00,79.19,79.19,79.17,79.18,21533.0,62.9375,62.9375,62.9216,62.9296,21533.0
2016-12-21 10:30:00,79.17,79.18,79.17,79.18,11113.0,62.9216,62.9296,62.9216,62.9296,11113.0
2016-12-21 10:40:00,79.18,79.18,79.17,79.18,8038.0,62.9296,62.9296,62.9216,62.9296,8038.0
2016-12-21 10:50:00,79.18,79.18,79.17,79.18,15671.0,62.9296,62.9296,62.9216,62.9296,15671.0
2016-12-21 11:00:00,79.18,79.18,79.16,79.17,31927.0,62.9296,62.9296,62.9137,62.9216,31927.0
2016-12-21 11:10:00,79.18,79.19,79.16,79.16,35174.0,62.9296,62.9375,62.9137,62.9137,35174.0
2016-12-21 11:20:00,79.16,79.17,79.16,79.17,13245.0,62.9137,62.9216,62.9137,62.9216,13245.0
2016-12-21 11:30:00,79.17,79.18,79.16,79.17,17599.0,62.9216,62.9296,62.9137,62.9216,17599.0
2016-12-21 11:40:00,79.18,79.18,79.16,79.17,29796.0,62.9296,62.9296,62.9137,62.9216,29796.0
2016-12-21 11:50:00,79.17,79.17,79.16,79.17,39450.0,62.9216,62.9216,62.9137,62.9216,39450.0
2016-12-21 12:00:00,79.16,79.18,79.16,79.18,14083.0,62.9137,62.9296,62.9137,62.9296,14083.0
2016-12-21 12:10:00,79.18,79.19,79.17,79.19,28123.0,62.9296,62.9375,62.9216,62.9375,28123.0
2016-12-21 12:20:00,79.19,79.19,79.18,79.19,17319.0,62.9375,62.9375,62.9296,62.9375,17319.0
2016-12-21 12:30:00,79.19,79.19,79.17,79.18,26336.0,62.9375,62.9375,62.9216,62.9296,26336.0
2016-12-21 12:40:00,79.18,79.19,79.17,79.19,33824.0,62.9296,62.9375,62.9216,62.9375,33824.0
2016-12-21 12:50:00,79.18,79.19,79.18,79.19,11549.0,62.9296,62.9375,62.9296,62.9375,11549.0
2016-12-21 13:00:00,79.19,79.19,79.17,79.17,15091.0,62.9375,62.9375,62.9216,62.9216,15091.0
2016-12-21 13:10:00,79.17,79.19,79.17,79.19,24999.0,62.9216,62.9375,62.9216,62.9375,24999.0
2016-12-21 13:20:00,79.19,79.19,79.18,79.19,7310.0,62.9375,62.9375,62.9296,62.9375,7310.0
2016-12-21 13:30:00,79.19,79.19,79.17,79.18,12386.0,62.9375,62.9375,62.9216,62.9296,12386.0
2016-12-21 13:40:00,79.18,79.19,79.17,79.18,30890.0,62.9296,62.9375,62.9216,62.9296,30890.0
2016-12-21 13:50:00,79.17,79.18,79.17,79.17,19417.0,62.9216,62.9296,62.9216,62.9216,19417.0
2016-12-21 14:00:00,79.18,79.19,79.17,79.19,54217.0,62.9296,62.9375,62.9216,62.9375,54217.0
2016-12-21 14:10:00,79.19,79.21,79.19,79.2,41244.0,62.9375,62.9534,62.9375,62.9455,41244.0
2016-12-21 14:20:00,79.19,79.2,79.19,79.2,10305.0,62.9375,62.9455,62.9375,62.9455,10305.0
2016-12-21 14:30:00,79.2,79.2,79.19,79.2,23852.0,62.9455,62.9455,62.9375,62.9455,23852.0
2016-12-21 14:40:00,79.2,79.21,79.19,79.21,32101.0,62.9455,62.9534,62.9375,62.9534,32101.0
2016-12-21 14:50:00,79.21,79.21,79.2,79.21,56715.0,62.9534,62.9534,62.9455,62.9534,56715.0
2016-12-21 15:00:00,79.21,79.21,79.2,79.2,22704.0,62.9534,62.9534,62.9455,62.9455,22704.0
2016-12-21 15:10:00,79.21,79.22,79.2,79.22,28271.0,62.9534,62.9614,62.9455,62.9614,28271.0
2016-12-21 15:20:00,79.22,79.22,79.2,79.2,55943.0,62.9614,62.9614,62.9455,62.9455,55943.0
2016-12-21 15:30:00,79.2,79.22,79.2,79.21,71826.0,62.9455,62.9614,62.9455,62.9534,71826.0
2016-12-21 15:40:00,79.21,79.22,79.19,79.2,77783.0,62.9534,62.9614,62.9375,62.9455,77783.0
2016-12-21 15:50:00,79.21,79.22,79.2,79.21,85757.0,62.9534,62.9614,62.9455,62.9534,85757.0
2016-12-22 09:30:00,79.02,79.05,79.01,79.01,68873.0,62.9312,62.9551,62.9232,62.9232,68873.0
2016-12-22 09:40:00,79.01,79.03,79.01,79.02,15592.0,62.9232,62.9392,62.9232,62.9312,15592.0
2016-12-22 09:50:00,79.01,79.03,79.01,79.02,23543.0,62.9232,62.9392,62.9232,62.9312,23543.0
2016-12-22 10:00:00,79.02,79.04,79.01,79.03,13342.0,62.9312,62.9471,62.9232,62.9392,13342.0
2016-12-22 10:10:00,79.03,79.03,79.02,79.02,21751.0,62.9392,62.9392,62.9312,62.9312,21751.0
2016-12-22 10:20:00,79.03,79.03,79.01,79.01,18277.0,62.9392,62.9392,62.9232,62.9232,18277.0
2016-12-22 10:30:00,79.02,79.02,79.01,79.02,20407.0,62.9312,62.9312,62.9232,62.9312,20407.0
2016-12-22 10:40:00,79.02,79.06,79.02,79.06,8986.0,62.9312,62.9631,62.9312,62.9631,8986.0
2016-12-22 10:50:00,79.05,79.05,79.03,79.04,28715.0,62.9551,62.9551,62.9392,62.9471,28715.0
2016-12-22 11:00:00,79.04,79.04,79.02,79.04,30962.0,62.9471,62.9471,62.9312,62.9471,30962.0
2016-12-22 11:10:00,79.04,79.04,79.02,79.04,20348.0,62.9471,62.9471,62.9312,62.9471,20348.0
2016-12-22 11:20:00,79.04,79.04,79.03,79.03,13077.0,62.9471,62.9471,62.9392,62.9392,13077.0
2016-12-22 11:30:00,79.03,79.04,79.03,79.04,9788.0,62.9392,62.9471,62.9392,62.9471,9788.0
2016-12-22 11:40:00,79.04,79.05,79.03,79.05,23705.0,62.9471,62.9551,62.9392,62.9551,23705.0
2016-12-22 11:50:00,79.05,79.06,79.05,79.05,43841.0,62.9551,62.9631,62.9551,62.9551,43841.0
2016-12-22 12:00:00,79.05,79.06,79.05,79.05,8763.0,62.9551,62.9631,62.9551,62.9551,8763.0
2016-12-22 12:10:00,79.06,79.06,79.04,79.05,26989.0,62.9631,62.9631,62.9471,62.9551,26989.0
2016-12-22 12:20:00,79.05,79.05,79.04,79.05,19251.0,62.9551,62.9551,62.9471,62.9551,19251.0
2016-12-22 12:30:00,79.05,79.05,79.04,79.05,34663.0,62.9551,62.9551,62.9471,62.9551,34663.0
2016-12-22 12:40:00,79.04,79.05,79.04,79.05,40967.0,62.9471,62.9551,62.9471,62.9551,40967.0
2016-12-22 12:50:00,79.04,79.05,79.03,79.03,30915.0,62.9471,62.9551,62.9392,62.9392,30915.0
2016-12-22 13:00:00,79.04,79.06,79.04,79.06,45041.0,62.9471,62.9631,62.9471,62.9631,45041.0
2016-12-22 13:10:00,79.06,79.06,79.04,79.04,36975.0,62.9631,62.9631,62.9471,62.9471,36975.0
2016-12-22 13:20:00,79.04,79.06,79.04,79.06,7767.0,62.9471,62.9631,62.9471,62.9631,7767.0
2016-12-22 13:30:00,79.05,79.06,79.04,79.05,17361.0,62.9551,62.9631,62.9471,62.9551,17361.0
2016-12-22 13:40:00,79.05,79.05,79.04,79.05,13962.0,62.9551,62.9551,62.9471,62.9551,13962.0
2016-12-22 13:50:00,79.05,79.05,79.04,79.04,8165.0,62.9551,62.9551,62.9471,62.9471,8165.0
2016-12-22 14:00:00,79.04,79.05,79.03,79.04,21937.0,62.9471,62.9551,62.9392,62.9471,21937.0
2016-12-22 14:10:00,79.04,79.05,79.04,79.04,5604.0,62.9471,62.9551,62.9471,62.9471,5604.0
2016-12-22 14:20:00,79.04,79.05,79.04,79.05,21436.0,62.9471,62.9551,62.9471,62.9551,21436.0
2016-12-22 14:30:00,79.05,79.06,79.04,79.05,55843.0,62.9551,62.9631,62.9471,62.9551,55843.0
2016-12-22 14:40:00,79.04,79.05,79.04,79.04,47640.0,62.9471,62.9551,62.9471,62.9471,47640.0
2016-12-22 14:50:00,79.05,79.06,79.04,79.06,38345.0,62.9551,62.9631,62.9471,62.9631,38345.0
2016-12-22 15:00:00,79.06,79.07,79.05,79.07,31999.0,62.9631,62.971,62.9551,62.971,31999.0
2016-12-22 15:10:00,79.06,79.07,79.04,79.07,70334.0,62.9631,62.971,62.9471,62.971,70334.0
2016-12-22 15:20:00,79.07,79.07,79.05,79.06,136917.0,62.971,62.971,62.9551,62.9631,136917.0
2016-12-22 15:30:00,79.06,79.06,79.05,79.05,11551.0,62.9631,62.9631,62.9551,62.9551,11551.0
2016-12-22 15:40:00,79.06,79.06,79.05,79.06,53821.0,62.9631,62.9631,62.9551,62.9631,53821.0
2016-12-22 15:50:00,79.05,79.06,79.03,79.04,45801.0,62.9551,62.9631,62.9392,62.9471,45801.0
2016-12-23 09:30:00,79.07,79.09,79.02,79.06,29414.0,62.971,62.9869,62.9312,62.9631,29414.0
2016-12-23 09:40:00,79.06,79.07,79.04,79.06,14308.0,62.9631,62.971,62.9471,62.9631,14308.0
2016-12-23 09:50:00,79.07,79.07,79.04,79.05,13683.0,62.971,62.971,62.9471,62.9551,13683.0
2016-12-23 10:00:00,79.05,79.06,79.05,79.06,6802.0,62.9551,62.9631,62.9551,62.9631,6802.0
2016-12-23 10:10:00,79.05,79.06,79.05,79.06,9823.0,62.9551,62.9631,62.9551,62.9631,9823.0
2016-12-23 10:20:00,79.06,79.06,79.05,79.06,5200.0,62.9631,62.9631,62.9551,62.9631,5200.0
2016-12-23 10:30:00,79.06,79.06,79.05,79.06,10697.0,62.9631,62.9631,62.9551,62.9631,10697.0
2016-12-23 10:40:00,79.06,79.07,79.05,79.07,16624.0,62.9631,62.971,62.9551,62.971,16624.0
2016-12-23 10:50:00,79.06,79.07,79.06,79.07,14172.0,62.9631,62.971,62.9631,62.971,14172.0
2016-12-23 11:00:00,79.07,79.08,79.06,79.08,21914.0,62.971,62.979,62.9631,62.979,21914.0
2016-12-23 11:10:00,79.07,79.08,79.07,79.08,11332.0,62.971,62.979,62.971,62.979,11332.0
2016-12-23 11:20:00,79.07,79.08,79.07,79.08,17493.0,62.971,62.979,62.971,62.979,17493.0
2016-12-23 11:30:00,79.08,79.08,79.07,79.07,7612.0,62.979,62.979,62.971,62.971,7612.0
2016-12-23 11:40:00,79.07,79.08,79.05,79.06,22107.0,62.971,62.979,62.9551,62.9631,22107.0
2016-12-23 11:50:00,79.06,79.07,79.05,79.07,38489.0,62.9631,62.971,62.9551,62.971,38489.0
2016-12-23 12:00:00,79.07,79.08,79.06,79.06,16820.0,62.971,62.979,62.9631,62.9631,16820.0
2016-12-23 12:10:00,79.07,79.07,79.06,79.06,11178.0,62.971,62.971,62.9631,62.9631,11178.0
2016-12-23 12:20:00,79.06,79.07,79.05,79.07,67808.0,62.9631,62.971,62.9551,62.971,67808.0
2016-12-23 12:30:00,79.07,79.07,79.06,79.06,27403.0,62.971,62.971,62.9631,62.9631,27403.0
2016-12-23 12:40:00,79.06,79.07,79.05,79.07,27626.0,62.9631,62.971,62.9551,62.971,27626.0
2016-12-23 12:50:00,79.07,79.07,79.06,79.06,42704.0,62.971,62.971,62.9631,62.9631,42704.0
2016-12-23 13:00:00,79.06,79.07,79.06,79.06,7126.0,62.9631,62.971,62.9631,62.9631,7126.0
2016-12-23 13:10:00,79.06,79.07,79.06,79.06,11506.0,62.9631,62.971,62.9631,62.9631,11506.0
2016-12-23 13:20:00,79.06,79.07,79.05,79.07,14292.0,62.9631,62.971,62.9551,62.971,14292.0
2016-12-23 13:30:00,79.07,79.07,79.06,79.06,20547.0,62.971,62.971,62.9631,62.9631,20547.0
2016-12-23 13:40:00,79.06,79.07,79.06,79.07,6144.0,62.9631,62.971,62.9631,62.971,6144.0
2016-12-23 13:50:00,79.06,79.07,79.06,79.07,2256.0,62.9631,62.971,62.9631,62.971,2256.0
2016-12-23 14:00:00,79.06,79.07,79.06,79.07,9809.0,62.9631,62.971,62.9631,62.971,9809.0
2016-12-23 14:10:00,79.06,79.08,79.06,79.07,26974.0,62.9631,62.979,62.9631,62.971,26974.0
2016-12-23 14:20:00,79.07,79.08,79.07,79.08,14853.0,62.971,62.979,62.971,62.979,14853.0
2016-12-23 14:30:00,79.08,79.09,79.06,79.07,63995.0,62.979,62.9869,62.9631,62.971,63995.0
2016-12-23 14:40:00,79.07,79.08,79.07,79.07,25660.0,62.971,62.979,62.971,62.971,25660.0
2016-12-23 14:50:00,79.07,79.08,79.07,79.08,1888.0,62.971,62.979,62.971,62.979,1888.0
2016-12-23 15:00:00,79.08,79.08,79.07,79.07,10097.0,62.979,62.979,62.971,62.971,10097.0
2016-12-23 15:10:00,79.08,79.08,79.07,79.08,15399.0,62.979,62.979,62.971,62.979,15399.0
2016-12-23 15:20:00,79.08,79.08,79.07,79.07,29561.0,62.979,62.979,62.971,62.971,29561.0
2016-12-23 15:30:00,79.06,79.08,79.06,79.08,18364.0,62.9631,62.979,62.9631,62.979,18364.0
2016-12-23 15:40:00,79.08,79.09,79.07,79.08,9854.0,62.979,62.9869,62.971,62.979,9854.0
2016-12-23 15:50:00,79.08,79.09,79.07,79.08,35436.0,62.979,62.9869,62.971,62.979,35436.0
2016-12-27 09:30:00,79.05,79.07,79.02,79.04,52501.0,62.9551,62.971,62.9312,62.9471,52501.0
2016-12-27 09:40:00,79.03,79.05,79.02,79.03,15498.0,62.9392,62.9551,62.9312,62.9392,15498.0
2016-12-27 09:50:00,79.04,79.04,79.02,79.04,50778.0,62.9471,62.9471,62.9312,62.9471,50778.0
2016-12-27 10:00:00,79.04,79.04,79.03,79.04,31856.0,62.9471,62.9471,62.9392,62.9471,31856.0
2016-12-27 10:10:00,79.04,79.04,79.03,79.04,10634.0,62.9471,62.9471,62.9392,62.9471,10634.0
2016-12-27 10:20:00,79.04,79.05,79.03,79.03,15888.0,62.9471,62.9551,62.9392,62.9392,15888.0
2016-12-27 10:30:00,79.04,79.04,79.03,79.04,20223.0,62.9471,62.9471,62.9392,62.9471,20223.0
2016-12-27 10:40:00,79.03,79.04,79.03,79.04,17278.0,62.9392,62.9471,62.9392,62.9471,17278.0
2016-12-27 10:50:00,79.03,79.04,79.03,79.04,8082.0,62.9392,62.9471,62.9392,62.9471,8082.0
2016-12-27 11:00:00,79.03,79.04,79.03,79.04,19712.0,62.9392,62.9471,62.9392,62.9471,19712.0
2016-12-27 11:10:00,79.04,79.04,79.03,79.04,24420.0,62.9471,62.9471,62.9392,62.9471,24420.0
2016-12-27 11:20:00,79.04,79.05,79.03,79.05,28222.0,62.9471,62.9551,62.9392,62.9551,28222.0
2016-12-27 11:30:00,79.05,79.05,79.03,79.03,30818.0,62.9551,62.9551,62.9392,62.9392,30818.0
2016-12-27 11:40:00,79.04,79.04,79.02,79.02,5603.0,62.9471,62.9471,62.9312,62.9312,5603.0
2016-12-27 11:50:00,79.02,79.03,79.02,79.03,12608.0,62.9312,62.9392,62.9312,62.9392,12608.0
2016-12-27 12:00:00,79.03,79.03,79.02,79.03,23114.0,62.9392,62.9392,62.9312,62.9392,23114.0
2016-12-27 12:10:00,79.03,79.03,79.0,79.0,86185.0,62.9392,62.9392,62.9153,62.9153,86185.0
2016-12-27 12:20:00,79.01,79.01,79.0,79.0,10611.0,62.9232,62.9232,62.9153,62.9153,10611.0
2016-12-27 12:30:00,79.01,79.01,78.99,79.0,54581.0,62.9232,62.9232,62.9073,62.9153,54581.0
2016-12-27 12:40:00,78.99,79.0,78.99,78.99,25168.0,62.9073,62.9153,62.9073,62.9073,25168.0
2016-12-27 12:50:00,79.0,79.0,78.99,78.99,23896.0,62.9153,62.9153,62.9073,62.9073,23896.0
2016-12-27 13:00:00,79.0,79.01,78.99,79.0,41526.0,62.9153,62.9232,62.9073,62.9153,41526.0
2016-12-27 13:10:00,79.0,79.0,78.99,78.99,62435.0,62.9153,62.9153,62.9073,62.9073,62435.0
2016-12-27 13:20:00,79.0,79.0,78.99,79.0,28826.0,62.9153,62.9153,62.9073,62.9153,28826.0
2016-12-27 13:30:00,78.99,79.0,78.99,79.0,10147.0,62.9073,62.9153,62.9073,62.9153,10147.0
2016-12-27 13:40:00,79.0,79.0,78.99,79.0,18546.0,62.9153,62.9153,62.9073,62.9153,18546.0
2016-12-27 13:50:00,79.0,79.0,78.99,79.0,18547.0,62.9153,62.9153,62.9073,62.9153,18547.0
2016-12-27 14:00:00,79.0,79.01,78.99,79.01,43212.0,62.9153,62.9232,62.9073,62.9232,43212.0
2016-12-27 14:10:00,79.01,79.02,79.0,79.01,18102.0,62.9232,62.9312,62.9153,62.9232,18102.0
2016-12-27 14:20:00,79.02,79.02,79.01,79.02,24677.0,62.9312,62.9312,62.9232,62.9312,24677.0
2016-12-27 14:30:00,79.02,79.02,79.01,79.02,37168.0,62.9312,62.9312,62.9232,62.9312,37168.0
2016-12-27 14:40:00,79.02,79.03,79.01,79.03,24779.0,62.9312,62.9392,62.9232,62.9392,24779.0
2016-12-27 14:50:00,79.03,79.03,79.02,79.03,37746.0,62.9392,62.9392,62.9312,62.9392,37746.0
2016-12-27 15:00:00,79.03,79.05,79.02,79.04,42255.0,62.9392,62.9551,62.9312,62.9471,42255.0
2016-12-27 15:10:00,79.03,79.04,79.03,79.04,17714.0,62.9392,62.9471,62.9392,62.9471,17714.0
2016-12-27 15:20:00,79.04,79.04,79.03,79.04,15402.0,62.9471,62.9471,62.9392,62.9471,15402.0
2016-12-27 15:30:00,79.03,79.04,79.03,79.04,39571.0,62.9392,62.9471,62.9392,62.9471,39571.0
2016-12-27 15:40:00,79.04,79.05,79.03,79.05,33492.0,62.9471,62.9551,62.9392,62.9551,33492.0
2016-12-27 15:50:00,79.04,79.05,79.02,79.02,51168.0,62.9471,62.9551,62.9312,62.9312,51168.0
2016-12-28 09:30:00,79.06,79.06,79.03,79.05,50470.0,62.9631,62.9631,62.9392,62.9551,50470.0
2016-12-28 09:40:00,79.04,79.05,79.01,79.02,5777.0,62.9471,62.9551,62.9232,62.9312,5777.0
2016-12-28 09:50:00,79.02,79.03,79.01,79.03,18451.0,62.9312,62.9392,62.9232,62.9392,18451.0
2016-12-28 10:00:00,79.03,79.03,79.01,79.03,23934.0,62.9392,62.9392,62.9232,62.9392,23934.0
2016-12-28 10:10:00,79.02,79.03,79.01,79.03,12454.0,62.9312,62.9392,62.9232,62.9392,12454.0
2016-12-28 10:20:00,79.03,79.03,79.0,79.01,18656.0,62.9392,62.9392,62.9153,62.9232,18656.0
2016-12-28 10:30:00,79.01,79.03,79.01,79.03,11241.0,62.9232,62.9392,62.9232,62.9392,11241.0
2016-12-28 10:40:00,79.03,79.03,79.02,79.03,14652.0,62.9392,62.9392,62.9312,62.9392,14652.0
2016-12-28 10:50:00,79.02,79.03,79.01,79.03,40725.0,62.9312,62.9392,62.9232,62.9392,40725.0
2016-12-28 11:00:00,79.02,79.03,79.02,79.03,4484.0,62.9312,62.9392,62.9312,62.9392,4484.0
2016-12-28 11:10:00,79.03,79.03,79.02,79.02,11054.0,62.9392,62.9392,62.9312,62.9312,11054.0
2016-12-28 11:20:00,79.03,79.03,79.01,79.02,32159.0,62.9392,62.9392,62.9232,62.9312,32159.0
2016-12-28 11:30:00,79.03,79.03,79.02,79.03,17765.0,62.9392,62.9392,62.9312,62.9392,17765.0
2016-12-28 11:40:00,79.02,79.02,79.01,79.02,21060.0,62.9312,62.9312,62.9232,62.9312,21060.0
2016-12-28 11:50:00,79.02,79.02,79.01,79.02,35815.0,62.9312,62.9312,62.9232,62.9312,35815.0
2016-12-28 12:00:00,79.02,79.03,79.01,79.02,31944.0,62.9312,62.9392,62.9232,62.9312,31944.0
2016-12-28 12:10:00,79.03,79.03,79.02,79.03,13001.0,62.9392,62.9392,62.9312,62.9392,13001.0
2016-12-28 12:20:00,79.02,79.03,79.01,79.03,86610.0,62.9312,62.9392,62.9232,62.9392,86610.0
2016-12-28 12:30:00,79.02,79.03,79.02,79.03,9460.0,62.9312,62.9392,62.9312,62.9392,9460.0
2016-12-28 12:40:00,79.02,79.03,79.02,79.03,27621.0,62.9312,62.9392,62.9312,62.9392,27621.0
2016-12-28 12:50:00,79.03,79.03,79.01,79.02,25396.0,62.9392,62.9392,62.9232,62.9312,25396.0
2016-12-28 13:00:00,79.02,79.09,79.01,79.06,21474.0,62.9312,62.9869,62.9232,62.9631,21474.0
2016-12-28 13:10:00,79.06,79.09,79.06,79.09,20572.0,62.9631,62.9869,62.9631,62.9869,20572.0
2016-12-28 13:20:00,79.09,79.09,79.08,79.09,12269.0,62.9869,62.9869,62.979,62.9869,12269.0
2016-12-28 13:30:00,79.09,79.09,79.07,79.09,11201.0,62.9869,62.9869,62.971,62.9869,11201.0
2016-12-28 13:40:00,79.09,79.09,79.08,79.08,12736.0,62.9869,62.9869,62.979,62.979,12736.0
2016-12-28 13:50:00,79.09,79.1,79.08,79.09,14373.0,62.9869,62.9949,62.979,62.9869,14373.0
2016-12-28 14:00:00,79.09,79.12,79.09,79.12,17516.0,62.9869,63.0108,62.9869,63.0108,17516.0
2016-12-28 14:10:00,79.12,79.12,79.11,79.12,6151.0,63.0108,63.0108,63.0029,63.0108,6151.0
2016-12-28 14:20:00,79.12,79.12,79.11,79.12,28639.0,63.0108,63.0108,63.0029,63.0108,28639.0
2016-12-28 14:30:00,79.12,79.12,79.11,79.12,20182.0,63.0108,63.0108,63.0029,63.0108,20182.0
2016-12-28 14:40:00,79.12,79.12,79.11,79.12,10650.0,63.0108,63.0108,63.0029,63.0108,10650.0
2016-12-28 14:50:00,79.12,79.12,79.1,79.12,25271.0,63.0108,63.0108,62.9949,63.0108,25271.0
2016-12-28 15:00:00,79.11,79.12,79.1,79.12,8810.0,63.0029,63.0108,62.9949,63.0108,8810.0
2016-12-28 15:10:00,79.12,79.12,79.1,79.1,16823.0,63.0108,63.0108,62.9949,62.9949,16823.0
2016-12-28 15:20:00,79.1,79.11,79.1,79.11,20629.0,62.9949,63.0029,62.9949,63.0029,20629.0
2016-12-28 15:30:00,79.11,79.12,79.1,79.11,12493.0,63.0029,63.0108,62.9949,63.0029,12493.0
2016-12-28 15:40:00,79.11,79.12,79.1,79.12,24164.0,63.0029,63.0108,62.9949,63.0108,24164.0
2016-12-28 15:50:00,79.12,79.12,79.11,79.12,48459.0,63.0108,63.0108,63.0029,63.0108,48459.0
2016-12-29 09:30:00,79.07,79.16,79.06,79.15,60088.0,62.971,63.0427,62.9631,63.0347,60088.0
2016-12-29 09:40:00,79.16,79.16,79.14,79.15,10297.0,63.0427,63.0427,63.0268,63.0347,10297.0
2016-12-29 09:50:00,79.16,79.16,79.15,79.15,10851.0,63.0427,63.0427,63.0347,63.0347,10851.0
2016-12-29 10:00:00,79.15,79.17,79.15,79.17,8352.0,63.0347,63.0507,63.0347,63.0507,8352.0
2016-12-29 10:10:00,79.16,79.17,79.15,79.16,25427.0,63.0427,63.0507,63.0347,63.0427,25427.0
2016-12-29 10:20:00,79.16,79.18,79.16,79.17,16362.0,63.0427,63.0586,63.0427,63.0507,16362.0
2016-12-29 10:30:00,79.18,79.19,79.17,79.18,11362.0,63.0586,63.0666,63.0507,63.0586,11362.0
2016-12-29 10:40:00,79.19,79.2,79.18,79.2,12841.0,63.0666,63.0745,63.0586,63.0745,12841.0
2016-12-29 10:50:00,79.2,79.2,79.19,79.2,9794.0,63.0745,63.0745,63.0666,63.0745,9794.0
2016-12-29 11:00:00,79.2,79.2,79.17,79.19,60098.0,63.0745,63.0745,63.0507,63.0666,60098.0
2016-12-29 11:10:00,79.19,79.2,79.18,79.19,22240.0,63.0666,63.0745,63.0586,63.0666,22240.0
2016-12-29 11:20:00,79.19,79.2,79.18,79.18,17858.0,63.0666,63.0745,63.0586,63.0586,17858.0
2016-12-29 11:30:00,79.19,79.2,79.18,79.2,7391.0,63.0666,63.0745,63.0586,63.0745,7391.0
2016-12-29 11:40:00,79.19,79.22,79.18,79.21,146969.0,63.0666,63.0905,63.0586,63.0825,146969.0
2016-12-29 11:50:00,79.22,79.22,79.21,79.21,34369.0,63.0905,63.0905,63.0825,63.0825,34369.0
2016-12-29 12:00:00,79.22,79.23,79.21,79.22,36871.0,63.0905,63.0984,63.0825,63.0905,36871.0
2016-12-29 12:10:00,79.22,79.23,79.21,79.23,52226.0,63.0905,63.0984,63.0825,63.0984,52226.0
2016-12-29 12:20:00,79.23,79.24,79.22,79.22,14564.0,63.0984,63.1064,63.0905,63.0905,14564.0
2016-12-29 12:30:00,79.23,79.24,79.22,79.24,25241.0,63.0984,63.1064,63.0905,63.1064,25241.0
2016-12-29 12:40:00,79.24,79.24,79.21,79.23,29371.0,63.1064,63.1064,63.0825,63.0984,29371.0
2016-12-29 12:50:00,79.22,79.23,79.21,79.23,109936.0,63.0905,63.0984,63.0825,63.0984,109936.0
2016-12-29 13:00:00,79.23,79.28,79.22,79.27,145231.0,63.0984,63.1383,63.0905,63.1303,145231.0
2016-12-29 13:10:00,79.27,79.28,79.26,79.27,43445.0,63.1303,63.1383,63.1223,63.1303,43445.0
2016-12-29 13:20:00,79.27,79.28,79.26,79.28,36030.0,63.1303,63.1383,63.1223,63.1383,36030.0
2016-12-29 13:30:00,79.28,79.28,79.26,79.28,48736.0,63.1383,63.1383,63.1223,63.1383,48736.0
2016-12-29 13:40:00,79.28,79.28,79.26,79.26,33508.0,63.1383,63.1383,63.1223,63.1223,33508.0
2016-12-29 13:50:00,79.27,79.27,79.26,79.27,28665.0,63.1303,63.1303,63.1223,63.1303,28665.0
2016-12-29 14:00:00,79.27,79.27,79.26,79.27,12342.0,63.1303,63.1303,63.1223,63.1303,12342.0
2016-12-29 14:10:00,79.27,79.27,79.22,79.25,45432.0,63.1303,63.1303,63.0905,63.1144,45432.0
2016-12-29 14:20:00,79.25,79.26,79.24,79.25,39108.0,63.1144,63.1223,63.1064,63.1144,39108.0
2016-12-29 14:30:00,79.25,79.26,79.24,79.26,36122.0,63.1144,63.1223,63.1064,63.1223,36122.0
2016-12-29 14:40:00,79.26,79.26,79.23,79.26,40254.0,63.1223,63.1223,63.0984,63.1223,40254.0
2016-12-29 14:50:00,79.26,79.27,79.25,79.25,51194.0,63.1223,63.1303,63.1144,63.1144,51194.0
2016-12-29 15:00:00,79.25,79.27,79.25,79.25,39158.0,63.1144,63.1303,63.1144,63.1144,39158.0
2016-12-29 15:10:00,79.26,79.27,79.25,79.27,28881.0,63.1223,63.1303,63.1144,63.1303,28881.0
2016-12-29 15:20:00,79.27,79.28,79.27,79.27,36442.0,63.1303,63.1383,63.1303,63.1303,36442.0
2016-12-29 15:30:00,79.28,79.28,79.27,79.28,24534.0,63.1383,63.1383,63.1303,63.1383,24534.0
2016-12-29 15:40:00,79.28,79.28,79.27,79.28,56348.0,63.1383,63.1383,63.1303,63.1383,56348.0
2016-12-29 15:50:00,79.28,79.29,79.26,79.27,76468.0,63.1383,63.1462,63.1223,63.1303,76468.0
2016-12-30 09:30:00,79.31,79.31,79.28,79.3,41555.0,63.1621,63.1621,63.1383,63.1542,41555.0
2016-12-30 09:40:00,79.29,79.3,79.26,79.28,44043.0,63.1462,63.1542,63.1223,63.1383,44043.0
2016-12-30 09:50:00,79.3,79.3,79.26,79.29,6277.0,63.1542,63.1542,63.1223,63.1462,6277.0
2016-12-30 10:00:00,79.29,79.29,79.28,79.29,37467.0,63.1462,63.1462,63.1383,63.1462,37467.0
2016-12-30 10:10:00,79.29,79.31,79.28,79.3,32775.0,63.1462,63.1621,63.1383,63.1542,32775.0
2016-12-30 10:20:00,79.3,79.3,79.29,79.3,18123.0,63.1542,63.1542,63.1462,63.1542,18123.0
2016-12-30 10:30:00,79.3,79.31,79.29,79.3,23641.0,63.1542,63.1621,63.1462,63.1542,23641.0
2016-12-30 10:40:00,79.3,79.31,79.3,79.3,24574.0,63.1542,63.1621,63.1542,63.1542,24574.0
2016-12-30 10:50:00,79.3,79.31,79.29,79.3,17904.0,63.1542,63.1621,63.1462,63.1542,17904.0
2016-12-30 11:00:00,79.3,79.33,79.3,79.33,15258.0,63.1542,63.1781,63.1542,63.1781,15258.0
2016-12-30 11:10:00,79.32,79.33,79.32,79.32,38783.0,63.1701,63.1781,63.1701,63.1701,38783.0
2016-12-30 11:20:00,79.33,79.33,79.32,79.33,23532.0,63.1781,63.1781,63.1701,63.1781,23532.0
2016-12-30 11:30:00,79.33,79.33,79.32,79.33,15815.0,63.1781,63.1781,63.1701,63.1781,15815.0
2016-12-30 11:40:00,79.32,79.33,79.32,79.32,26034.0,63.1701,63.1781,63.1701,63.1701,26034.0
2016-12-30 11:50:00,79.32,79.32,79.31,79.32,29936.0,63.1701,63.1701,63.1621,63.1701,29936.0
2016-12-30 12:00:00,79.31,79.32,79.3,79.31,44333.0,63.1621,63.1701,63.1542,63.1621,44333.0
2016-12-30 12:10:00,79.32,79.32,79.31,79.32,18355.0,63.1701,63.1701,63.1621,63.1701,18355.0
2016-12-30 12:20:00,79.31,79.32,79.31,79.31,31256.0,63.1621,63.1701,63.1621,63.1621,31256.0
2016-12-30 12:30:00,79.31,79.32,79.31,79.32,10986.0,63.1621,63.1701,63.1621,63.1701,10986.0
2016-12-30 12:40:00,79.32,79.33,79.32,79.32,54955.0,63.1701,63.1781,63.1701,63.1701,54955.0
2016-12-30 12:50:00,79.33,79.33,79.32,79.32,23310.0,63.1781,63.1781,63.1701,63.1701,23310.0
2016-12-30 13:00:00,79.32,79.33,79.3,79.3,26917.0,63.1701,63.1781,63.1542,63.1542,26917.0
2016-12-30 13:10:00,79.3,79.33,79.3,79.32,25474.0,63.1542,63.1781,63.1542,63.1701,25474.0
2016-12-30 13:20:00,79.32,79.33,79.31,79.31,9398.0,63.1701,63.1781,63.1621,63.1621,9398.0
2016-12-30 13:30:00,79.31,79.32,79.31,79.31,12504.0,63.1621,63.1701,63.1621,63.1621,12504.0
2016-12-30 13:40:00,79.31,79.32,79.31,79.31,14816.0,63.1621,63.1701,63.1621,63.1621,14816.0
2016-12-30 13:50:00,79.32,79.32,79.31,79.31,13510.0,63.1701,63.1701,63.1621,63.1621,13510.0
2016-12-30 14:00:00,79.31,79.32,79.31,79.31,4788.0,63.1621,63.1701,63.1621,63.1621,4788.0
2016-12-30 14:10:00,79.31,79.34,79.31,79.34,38404.0,63.1621,63.186,63.1621,63.186,38404.0
2016-12-30 14:20:00,79.33,79.35,79.33,79.34,15327.0,63.1781,63.194,63.1781,63.186,15327.0
2016-12-30 14:30:00,79.34,79.37,79.34,79.37,79258.0,63.186,63.2099,63.186,63.2099,79258.0
2016-12-30 14:40:00,79.37,79.4,79.3,79.32,130467.0,63.2099,63.2338,63.1542,63.1701,130467.0
2016-12-30 14:50:00,79.32,79.35,79.32,79.34,39337.0,63.1701,63.194,63.1701,63.186,39337.0
2016-12-30 15:00:00,79.33,79.34,79.33,79.34,13737.0,63.1781,63.186,63.1781,63.186,13737.0
2016-12-30 15:10:00,79.34,79.35,79.3,79.34,77342.0,63.186,63.194,63.1542,63.186,77342.0
2016-12-30 15:20:00,79.34,79.35,79.33,79.33,32787.0,63.186,63.194,63.1781,63.1781,32787.0
2016-12-30 15:30:00,79.33,79.34,79.33,79.33,13488.0,63.1781,63.186,63.1781,63.1781,13488.0
2016-12-30 15:40:00,79.34,79.34,79.33,79.34,27721.0,63.186,63.186,63.1781,63.186,27721.0
2016-12-30 15:50:00,79.34,79.35,79.33,79.35,44442.0,63.186,63.194,63.1781,63.194,44442.0
2017-01-03 09:30:00,79.23,79.32,79.23,79.25,45914.0,63.0984,63.1701,63.0984,63.1144,45914.0
2017-01-03 09:40:00,79.29,79.29,79.26,79.29,17716.0,63.1462,63.1462,63.1223,63.1462,17716.0
2017-01-03 09:50:00,79.28,79.29,79.26,79.27,41673.0,63.1383,63.1462,63.1223,63.1303,41673.0
2017-01-03 10:00:00,79.27,79.27,79.23,79.24,36248.0,63.1303,63.1303,63.0984,63.1064,36248.0
2017-01-03 10:10:00,79.23,79.24,79.21,79.23,12047.0,63.0984,63.1064,63.0825,63.0984,12047.0
2017-01-03 10:20:00,79.24,79.25,79.22,79.23,21934.0,63.1064,63.1144,63.0905,63.0984,21934.0
2017-01-03 10:30:00,79.22,79.23,79.21,79.21,24842.0,63.0905,63.0984,63.0825,63.0825,24842.0
2017-01-03 10:40:00,79.21,79.23,79.21,79.22,7314.0,63.0825,63.0984,63.0825,63.0905,7314.0
2017-01-03 10:50:00,79.23,79.24,79.22,79.24,14106.0,63.0984,63.1064,63.0905,63.1064,14106.0
2017-01-03 11:00:00,79.24,79.26,79.23,79.25,24252.0,63.1064,63.1223,63.0984,63.1144,24252.0
2017-01-03 11:10:00,79.25,79.27,79.24,79.26,13997.0,63.1144,63.1303,63.1064,63.1223,13997.0
2017-01-03 11:20:00,79.26,79.26,79.25,79.26,18215.0,63.1223,63.1223,63.1144,63.1223,18215.0
2017-01-03 11:30:00,79.25,79.29,79.25,79.28,25485.0,63.1144,63.1462,63.1144,63.1383,25485.0
2017-01-03 11:40:00,79.28,79.29,79.26,79.28,34115.0,63.1383,63.1462,63.1223,63.1383,34115.0
2017-01-03 11:50:00,79.28,79.28,79.25,79.25,20830.0,63.1383,63.1383,63.1144,63.1144,20830.0
2017-01-03 12:00:00,79.26,79.27,79.25,79.26,18233.0,63.1223,63.1303,63.1144,63.1223,18233.0
2017-01-03 12:10:00,79.26,79.27,79.26,79.26,26577.0,63.1223,63.1303,63.1223,63.1223,26577.0
2017-01-03 12:20:00,79.26,79.27,79.25,79.25,32447.0,63.1223,63.1303,63.1144,63.1144,32447.0
2017-01-03 12:30:00,79.25,79.26,79.25,79.25,21792.0,63.1144,63.1223,63.1144,63.1144,21792.0
2017-01-03 12:40:00,79.26,79.28,79.25,79.28,15754.0,63.1223,63.1383,63.1144,63.1383,15754.0
2017-01-03 12:50:00,79.27,79.27,79.25,79.27,7292.0,63.1303,63.1303,63.1144,63.1303,7292.0
2017-01-03 13:00:00,79.26,79.27,79.26,79.27,12897.0,63.1223,63.1303,63.1223,63.1303,12897.0
2017-01-03 13:10:00,79.27,79.27,79.25,79.27,6467.0,63.1303,63.1303,63.1144,63.1303,6467.0
2017-01-03 13:20:00,79.27,79.27,79.25,79.27,3562.0,63.1303,63.1303,63.1144,63.1303,3562.0
2017-01-03 13:30:00,79.27,79.27,79.26,79.26,10675.0,63.1303,63.1303,63.1223,63.1223,10675.0
2017-01-03 13:40:00,79.25,79.26,79.25,79.26,13500.0,63.1144,63.1223,63.1144,63.1223,13500.0
2017-01-03 13:50:00,79.25,79.26,79.24,79.25,16964.0,63.1144,63.1223,63.1064,63.1144,16964.0
2017-01-03 14:00:00,79.25,79.27,79.23,79.26,51094.0,63.1144,63.1303,63.0984,63.1223,51094.0
2017-01-03 14:10:00,79.26,79.26,79.25,79.26,18980.0,63.1223,63.1223,63.1144,63.1223,18980.0
2017-01-03 14:20:00,79.25,79.26,79.25,79.25,16787.0,63.1144,63.1223,63.1144,63.1144,16787.0
2017-01-03 14:30:00,79.25,79.26,79.23,79.25,51904.0,63.1144,63.1223,63.0984,63.1144,51904.0
2017-01-03 14:40:00,79.26,79.26,79.25,79.25,17429.0,63.1223,63.1223,63.1144,63.1144,17429.0
2017-01-03 14:50:00,79.26,79.29,79.26,79.28,26110.0,63.1223,63.1462,63.1223,63.1383,26110.0
2017-01-03 15:00:00,79.29,79.3,79.28,79.3,15621.0,63.1462,63.1542,63.1383,63.1542,15621.0
2017-01-03 15:10:00,79.3,79.3,79.29,79.3,19861.0,63.1542,63.1542,63.1462,63.1542,19861.0
2017-01-03 15:20:00,79.3,79.31,79.29,79.3,21832.0,63.1542,63.1621,63.1462,63.1542,21832.0
2017-01-03 15:30:00,79.3,79.3,79.29,79.29,16725.0,63.1542,63.1542,63.1462,63.1462,16725.0
2017-01-03 15:40:00,79.3,79.3,79.28,79.28,11277.0,63.1542,63.1542,63.1383,63.1383,11277.0
2017-01-03 15:50:00,79.28,79.29,79.27,79.28,33935.0,63.1383,63.1462,63.1303,63.1383,33935.0
2017-01-04 09:30:00,79.28,79.3,79.26,79.26,70121.0,63.1383,63.1542,63.1223,63.1223,70121.0
2017-01-04 09:40:00,79.26,79.28,79.25,79.28,28471.0,63.1223,63.1383,63.1144,63.1383,28471.0
2017-01-04 09:50:00,79.27,79.3,79.27,79.28,53691.0,63.1303,63.1542,63.1303,63.1383,53691.0
2017-01-04 10:00:00,79.28,79.29,79.28,79.28,4195.0,63.1383,63.1462,63.1383,63.1383,4195.0
2017-01-04 10:10:00,79.28,79.29,79.28,79.28,20159.0,63.1383,63.1462,63.1383,63.1383,20159.0
2017-01-04 10:20:00,79.29,79.29,79.28,79.29,36667.0,63.1462,63.1462,63.1383,63.1462,36667.0
2017-01-04 10:30:00,79.29,79.29,79.28,79.29,11561.0,63.1462,63.1462,63.1383,63.1462,11561.0
2017-01-04 10:40:00,79.29,79.29,79.28,79.29,9636.0,63.1462,63.1462,63.1383,63.1462,9636.0
2017-01-04 10:50:00,79.29,79.3,79.28,79.28,13886.0,63.1462,63.1542,63.1383,63.1383,13886.0
2017-01-04 11:00:00,79.28,79.3,79.28,79.29,25938.0,63.1383,63.1542,63.1383,63.1462,25938.0
2017-01-04 11:10:00,79.3,79.3,79.29,79.3,12476.0,63.1542,63.1542,63.1462,63.1542,12476.0
2017-01-04 11:20:00,79.3,79.32,79.29,79.32,12843.0,63.1542,63.1701,63.1462,63.1701,12843.0
2017-01-04 11:30:00,79.32,79.33,79.3,79.33,8664.0,63.1701,63.1781,63.1542,63.1781,8664.0
2017-01-04 11:40:00,79.32,79.33,79.31,79.32,10990.0,63.1701,63.1781,63.1621,63.1701,10990.0
2017-01-04 11:50:00,79.31,79.32,79.31,79.32,13130.0,63.1621,63.1701,63.1621,63.1701,13130.0
2017-01-04 12:00:00,79.32,79.32,79.31,79.32,10132.0,63.1701,63.1701,63.1621,63.1701,10132.0
2017-01-04 12:10:00,79.31,79.32,79.31,79.32,49159.0,63.1621,63.1701,63.1621,63.1701,49159.0
2017-01-04 12:20:00,79.31,79.32,79.28,79.31,53986.0,63.1621,63.1701,63.1383,63.1621,53986.0
2017-01-04 12:30:00,79.31,79.32,79.3,79.32,35086.0,63.1621,63.1701,63.1542,63.1701,35086.0
2017-01-04 12:40:00,79.31,79.32,79.3,79.3,42554.0,63.1621,63.1701,63.1542,63.1542,42554.0
2017-01-04 12:50:00,79.3,79.32,79.3,79.31,26140.0,63.1542,63.1701,63.1542,63.1621,26140.0
2017-01-04 13:00:00,79.3,79.31,79.3,79.31,11689.0,63.1542,63.1621,63.1542,63.1621,11689.0
2017-01-04 13:10:00,79.31,79.32,79.29,79.31,7613.0,63.1621,63.1701,63.1462,63.1621,7613.0
2017-01-04 13:20:00,79.3,79.31,79.3,79.31,19177.0,63.1542,63.1621,63.1542,63.1621,19177.0
2017-01-04 13:30:00,79.31,79.31,79.3,79.31,24619.0,63.1621,63.1621,63.1542,63.1621,24619.0
2017-01-04 13:40:00,79.31,79.32,79.3,79.32,52858.0,63.1621,63.1701,63.1542,63.1701,52858.0
2017-01-04 13:50:00,79.32,79.33,79.31,79.32,34820.0,63.1701,63.1781,63.1621,63.1701,34820.0
2017-01-04 14:00:00,79.32,79.34,79.3,79.34,19516.0,63.1701,63.186,63.1542,63.186,19516.0
2017-01-04 14:10:00,79.34,79.35,79.33,79.33,23365.0,63.186,63.194,63.1781,63.1781,23365.0
2017-01-04 14:20:00,79.34,79.34,79.31,79.31,14390.0,63.186,63.186,63.1621,63.1621,14390.0
2017-01-04 14:30:00,79.32,79.32,79.31,79.31,15435.0,63.1701,63.1701,63.1621,63.1621,15435.0
2017-01-04 14:40:00,79.3,79.32,79.3,79.31,19914.0,63.1542,63.1701,63.1542,63.1621,19914.0
2017-01-04 14:50:00,79.31,79.34,79.31,79.32,71755.0,63.1621,63.186,63.1621,63.1701,71755.0
2017-01-04 15:00:00,79.32,79.33,79.31,79.33,21779.0,63.1701,63.1781,63.1621,63.1781,21779.0
2017-01-04 15:10:00,79.32,79.34,79.32,79.34,16068.0,63.1701,63.186,63.1701,63.186,16068.0
2017-01-04 15:20:00,79.34,79.34,79.33,79.33,37063.0,63.186,63.186,63.1781,63.1781,37063.0
2017-01-04 15:30:00,79.34,79.34,79.33,79.34,10439.0,63.186,63.186,63.1781,63.186,10439.0
2017-01-04 15:40:00,79.34,79.35,79.33,79.35,70706.0,63.186,63.194,63.1781,63.194,70706.0
2017-01-04 15:50:00,79.34,79.35,79.33,79.34,25578.0,63.186,63.194,63.1781,63.186,25578.0
2017-01-05 09:30:00,79.39,79.4,79.37,79.37,54114.0,63.2259,63.2338,63.2099,63.2099,54114.0
2017-01-05 09:40:00,79.37,79.4,79.37,79.4,12329.0,63.2099,63.2338,63.2099,63.2338,12329.0
2017-01-05 09:50:00,79.39,79.42,79.39,79.39,80110.0,63.2259,63.2498,63.2259,63.2259,80110.0
2017-01-05 10:00:00,79.39,79.41,79.38,79.41,7800.0,63.2259,63.2418,63.2179,63.2418,7800.0
2017-01-05 10:10:00,79.41,79.43,79.4,79.42,36258.0,63.2418,63.2577,63.2338,63.2498,36258.0
2017-01-05 10:20:00,79.43,79.44,79.41,79.43,18794.0,63.2577,63.2657,63.2418,63.2577,18794.0
2017-01-05 10:30:00,79.44,79.44,79.43,79.44,16149.0,63.2657,63.2657,63.2577,63.2657,16149.0
2017-01-05 10:40:00,79.44,79.46,79.43,79.46,66820.0,63.2657,63.2816,63.2577,63.2816,66820.0
2017-01-05 10:50:00,79.45,79.46,79.44,79.45,14887.0,63.2736,63.2816,63.2657,63.2736,14887.0
2017-01-05 11:00:00,79.45,79.46,79.44,79.45,16904.0,63.2736,63.2816,63.2657,63.2736,16904.0
2017-01-05 11:10:00,79.45,79.48,79.45,79.47,15737.0,63.2736,63.2975,63.2736,63.2896,15737.0
2017-01-05 11:20:00,79.48,79.49,79.46,79.48,28050.0,63.2975,63.3055,63.2816,63.2975,28050.0
2017-01-05 11:30:00,79.48,79.49,79.46,79.49,11697.0,63.2975,63.3055,63.2816,63.3055,11697.0
2017-01-05 11:40:00,79.48,79.52,79.48,79.5,39076.0,63.2975,63.3294,63.2975,63.3135,39076.0
2017-01-05 11:50:00,79.49,79.51,79.49,79.51,18490.0,63.3055,63.3214,63.3055,63.3214,18490.0
2017-01-05 12:00:00,79.51,79.51,79.48,79.48,18849.0,63.3214,63.3214,63.2975,63.2975,18849.0
2017-01-05 12:10:00,79.48,79.49,79.45,79.46,36139.0,63.2975,63.3055,63.2736,63.2816,36139.0
2017-01-05 12:20:00,79.46,79.48,79.44,79.47,32976.0,63.2816,63.2975,63.2657,63.2896,32976.0
2017-01-05 12:30:00,79.48,79.48,79.46,79.47,10177.0,63.2975,63.2975,63.2816,63.2896,10177.0
2017-01-05 12:40:00,79.48,79.51,79.47,79.49,32933.0,63.2975,63.3214,63.2896,63.3055,32933.0
2017-01-05 12:50:00,79.49,79.5,79.48,79.48,14757.0,63.3055,63.3135,63.2975,63.2975,14757.0
2017-01-05 13:00:00,79.48,79.49,79.48,79.48,15532.0,63.2975,63.3055,63.2975,63.2975,15532.0
2017-01-05 13:10:00,79.48,79.49,79.48,79.49,11945.0,63.2975,63.3055,63.2975,63.3055,11945.0
2017-01-05 13:20:00,79.48,79.49,79.47,79.48,20504.0,63.2975,63.3055,63.2896,63.2975,20504.0
2017-01-05 13:30:00,79.48,79.48,79.46,79.46,8322.0,63.2975,63.2975,63.2816,63.2816,8322.0
2017-01-05 13:40:00,79.47,79.47,79.45,79.46,9799.0,63.2896,63.2896,63.2736,63.2816,9799.0
2017-01-05 13:50:00,79.47,79.48,79.46,79.48,27859.0,63.2896,63.2975,63.2816,63.2975,27859.0
2017-01-05 14:00:00,79.48,79.48,79.46,79.47,13472.0,63.2975,63.2975,63.2816,63.2896,13472.0
2017-01-05 14:10:00,79.46,79.48,79.46,79.47,28301.0,63.2816,63.2975,63.2816,63.2896,28301.0
2017-01-05 14:20:00,79.48,79.48,79.47,79.47,11616.0,63.2975,63.2975,63.2896,63.2896,11616.0
2017-01-05 14:30:00,79.48,79.5,79.47,79.49,27134.0,63.2975,63.3135,63.2896,63.3055,27134.0
2017-01-05 14:40:00,79.49,79.49,79.48,79.49,23274.0,63.3055,63.3055,63.2975,63.3055,23274.0
2017-01-05 14:50:00,79.48,79.49,79.47,79.47,5799.0,63.2975,63.3055,63.2896,63.2896,5799.0
2017-01-05 15:00:00,79.48,79.48,79.47,79.48,19166.0,63.2975,63.2975,63.2896,63.2975,19166.0
2017-01-05 15:10:00,79.48,79.49,79.47,79.47,56356.0,63.2975,63.3055,63.2896,63.2896,56356.0
2017-01-05 15:20:00,79.48,79.48,79.47,79.48,12994.0,63.2975,63.2975,63.2896,63.2975,12994.0
2017-01-05 15:30:00,79.48,79.49,79.46,79.47,33334.0,63.2975,63.3055,63.2816,63.2896,33334.0
2017-01-05 15:40:00,79.47,79.5,79.47,79.49,28198.0,63.2896,63.3135,63.2896,63.3055,28198.0
2017-01-05 15:50:00,79.49,79.5,79.48,79.48,39380.0,63.3055,63.3135,63.2975,63.2975,39380.0
2017-01-06 09:30:00,79.44,79.47,79.4,79.4,38432.0,63.2657,63.2896,63.2338,63.2338,38432.0
2017-01-06 09:40:00,79.42,79.44,79.41,79.42,9805.0,63.2498,63.2657,63.2418,63.2498,9805.0
2017-01-06 09:50:00,79.41,79.44,79.41,79.42,5900.0,63.2418,63.2657,63.2418,63.2498,5900.0
2017-01-06 10:00:00,79.42,79.44,79.4,79.42,524244.0,63.2498,63.2657,63.2338,63.2498,524244.0
2017-01-06 10:10:00,79.42,79.42,79.4,79.4,7823.0,63.2498,63.2498,63.2338,63.2338,7823.0
2017-01-06 10:20:00,79.41,79.41,79.4,79.4,18139.0,63.2418,63.2418,63.2338,63.2338,18139.0
2017-01-06 10:30:00,79.41,79.41,79.37,79.37,40185.0,63.2418,63.2418,63.2099,63.2099,40185.0
2017-01-06 10:40:00,79.37,79.38,79.36,79.36,35626.0,63.2099,63.2179,63.202,63.202,35626.0
2017-01-06 10:50:00,79.37,79.37,79.36,79.37,28456.0,63.2099,63.2099,63.202,63.2099,28456.0
2017-01-06 11:00:00,79.37,79.38,79.36,79.37,23703.0,63.2099,63.2179,63.202,63.2099,23703.0
2017-01-06 11:10:00,79.38,79.38,79.37,79.38,144932.0,63.2179,63.2179,63.2099,63.2179,144932.0
2017-01-06 11:20:00,79.38,79.38,79.37,79.38,46965.0,63.2179,63.2179,63.2099,63.2179,46965.0
2017-01-06 11:30:00,79.38,79.38,79.37,79.37,23916.0,63.2179,63.2179,63.2099,63.2099,23916.0
2017-01-06 11:40:00,79.38,79.38,79.36,79.38,37547.0,63.2179,63.2179,63.202,63.2179,37547.0
2017-01-06 11:50:00,79.37,79.38,79.36,79.37,248858.0,63.2099,63.2179,63.202,63.2099,248858.0
2017-01-06 12:00:00,79.37,79.37,79.36,79.36,22816.0,63.2099,63.2099,63.202,63.202,22816.0
2017-01-06 12:10:00,79.37,79.37,79.35,79.37,23395.0,63.2099,63.2099,63.194,63.2099,23395.0
2017-01-06 12:20:00,79.36,79.37,79.35,79.36,34547.0,63.202,63.2099,63.194,63.202,34547.0
2017-01-06 12:30:00,79.36,79.36,79.35,79.36,34469.0,63.202,63.202,63.194,63.202,34469.0
2017-01-06 12:40:00,79.36,79.37,79.35,79.37,27789.0,63.202,63.2099,63.194,63.2099,27789.0
2017-01-06 12:50:00,79.37,79.37,79.36,79.36,22057.0,63.2099,63.2099,63.202,63.202,22057.0
2017-01-06 13:00:00,79.36,79.37,79.35,79.37,30355.0,63.202,63.2099,63.194,63.2099,30355.0
2017-01-06 13:10:00,79.36,79.37,79.36,79.36,21608.0,63.202,63.2099,63.202,63.202,21608.0
2017-01-06 13:20:00,79.36,79.37,79.36,79.36,26190.0,63.202,63.2099,63.202,63.202,26190.0
2017-01-06 13:30:00,79.36,79.37,79.36,79.36,33864.0,63.202,63.2099,63.202,63.202,33864.0
2017-01-06 13:40:00,79.36,79.37,79.36,79.37,20564.0,63.202,63.2099,63.202,63.2099,20564.0
2017-01-06 13:50:00,79.36,79.37,79.35,79.36,36042.0,63.202,63.2099,63.194,63.202,36042.0
2017-01-06 14:00:00,79.36,79.36,79.35,79.36,40556.0,63.202,63.202,63.194,63.202,40556.0
2017-01-06 14:10:00,79.36,79.36,79.35,79.36,33245.0,63.202,63.202,63.194,63.202,33245.0
2017-01-06 14:20:00,79.36,79.36,79.35,79.36,100349.0,63.202,63.202,63.194,63.202,100349.0
2017-01-06 14:30:00,79.36,79.36,79.34,79.35,78678.0,63.202,63.202,63.186,63.194,78678.0
2017-01-06 14:40:00,79.34,79.35,79.34,79.34,13084.0,63.186,63.194,63.186,63.186,13084.0
2017-01-06 14:50:00,79.34,79.35,79.34,79.35,62826.0,63.186,63.194,63.186,63.194,62826.0
2017-01-06 15:00:00,79.35,79.35,79.34,79.35,25757.0,63.194,63.194,63.186,63.194,25757.0
2017-01-06 15:10:00,79.35,79.35,79.34,79.34,16082.0,63.194,63.194,63.186,63.186,16082.0
2017-01-06 15:20:00,79.35,79.35,79.34,79.34,26687.0,63.194,63.194,63.186,63.186,26687.0
2017-01-06 15:30:00,79.34,79.37,79.34,79.35,80279.0,63.186,63.2099,63.186,63.194,80279.0
2017-01-06 15:40:00,79.36,79.36,79.35,79.35,26193.0,63.202,63.202,63.194,63.194,26193.0
2017-01-06 15:50:00,79.35,79.37,79.34,79.34,62271.0,63.194,63.2099,63.186,63.186,62271.0
2017-01-09 09:30:00,79.42,79.45,79.39,79.39,49132.0,63.2498,63.2736,63.2259,63.2259,49132.0
2017-01-09 09:40:00,79.4,79.42,79.39,79.41,11334.0,63.2338,63.2498,63.2259,63.2418,11334.0
2017-01-09 09:50:00,79.42,79.42,79.39,79.4,19115.0,63.2498,63.2498,63.2259,63.2338,19115.0
2017-01-09 10:00:00,79.4,79.42,79.39,79.42,25906.0,63.2338,63.2498,63.2259,63.2498,25906.0
2017-01-09 10:10:00,79.41,79.42,79.41,79.42,15948.0,63.2418,63.2498,63.2418,63.2498,15948.0
2017-01-09 10:20:00,79.42,79.42,79.41,79.42,6063.0,63.2498,63.2498,63.2418,63.2498,6063.0
2017-01-09 10:30:00,79.42,79.43,79.41,79.42,21145.0,63.2498,63.2577,63.2418,63.2498,21145.0
2017-01-09 10:40:00,79.43,79.43,79.42,79.43,10615.0,63.2577,63.2577,63.2498,63.2577,10615.0
2017-01-09 10:50:00,79.43,79.43,79.41,79.41,18903.0,63.2577,63.2577,63.2418,63.2418,18903.0
2017-01-09 11:00:00,79.42,79.43,79.41,79.42,13202.0,63.2498,63.2577,63.2418,63.2498,13202.0
2017-01-09 11:10:00,79.42,79.43,79.41,79.42,17854.0,63.2498,63.2577,63.2418,63.2498,17854.0
2017-01-09 11:20:00,79.42,79.42,79.41,79.42,9300.0,63.2498,63.2498,63.2418,63.2498,9300.0
2017-01-09 11:30:00,79.42,79.43,79.41,79.42,7154.0,63.2498,63.2577,63.2418,63.2498,7154.0
2017-01-09 11:40:00,79.42,79.44,79.42,79.43,5755.0,63.2498,63.2657,63.2498,63.2577,5755.0
2017-01-09 11:50:00,79.43,79.44,79.43,79.44,7173.0,63.2577,63.2657,63.2577,63.2657,7173.0
2017-01-09 12:00:00,79.44,79.44,79.43,79.44,13711.0,63.2657,63.2657,63.2577,63.2657,13711.0
2017-01-09 12:10:00,79.44,79.44,79.43,79.44,13301.0,63.2657,63.2657,63.2577,63.2657,13301.0
2017-01-09 12:20:00,79.43,79.44,79.42,79.43,16011.0,63.2577,63.2657,63.2498,63.2577,16011.0
2017-01-09 12:30:00,79.43,79.44,79.42,79.43,21573.0,63.2577,63.2657,63.2498,63.2577,21573.0
2017-01-09 12:40:00,79.43,79.43,79.42,79.43,8461.0,63.2577,63.2577,63.2498,63.2577,8461.0
2017-01-09 12:50:00,79.43,79.43,79.42,79.43,6739.0,63.2577,63.2577,63.2498,63.2577,6739.0
2017-01-09 13:00:00,79.43,79.43,79.42,79.43,15886.0,63.2577,63.2577,63.2498,63.2577,15886.0
2017-01-09 13:10:00,79.42,79.43,79.42,79.43,10678.0,63.2498,63.2577,63.2498,63.2577,10678.0
2017-01-09 13:20:00,79.42,79.44,79.42,79.44,24343.0,63.2498,63.2657,63.2498,63.2657,24343.0
2017-01-09 13:30:00,79.44,79.44,79.43,79.44,4747.0,63.2657,63.2657,63.2577,63.2657,4747.0
2017-01-09 13:40:00,79.44,79.44,79.43,79.43,20069.0,63.2657,63.2657,63.2577,63.2577,20069.0
2017-01-09 13:50:00,79.43,79.44,79.38,79.43,772928.0,63.2577,63.2657,63.2179,63.2577,772928.0
2017-01-09 14:00:00,79.42,79.43,79.41,79.42,40121.0,63.2498,63.2577,63.2418,63.2498,40121.0
2017-01-09 14:10:00,79.42,79.43,79.41,79.41,24747.0,63.2498,63.2577,63.2418,63.2418,24747.0
2017-01-09 14:20:00,79.42,79.43,79.41,79.42,30129.0,63.2498,63.2577,63.2418,63.2498,30129.0
2017-01-09 14:30:00,79.43,79.43,79.42,79.43,27785.0,63.2577,63.2577,63.2498,63.2577,27785.0
2017-01-09 14:40:00,79.43,79.43,79.41,79.41,34334.0,63.2577,63.2577,63.2418,63.2418,34334.0
2017-01-09 14:50:00,79.42,79.43,79.41,79.42,23278.0,63.2498,63.2577,63.2418,63.2498,23278.0
2017-01-09 15:00:00,79.43,79.43,79.39,79.42,1029312.0,63.2577,63.2577,63.2259,63.2498,1029312.0
2017-01-09 15:10:00,79.42,79.42,79.41,79.42,92074.0,63.2498,63.2498,63.2418,63.2498,92074.0
2017-01-09 15:20:00,79.42,79.42,79.41,79.42,40463.0,63.2498,63.2498,63.2418,63.2498,40463.0
2017-01-09 15:30:00,79.41,79.42,79.41,79.41,35683.0,63.2418,63.2498,63.2418,63.2418,35683.0
2017-01-09 15:40:00,79.42,79.43,79.41,79.42,52759.0,63.2498,63.2577,63.2418,63.2498,52759.0
2017-01-09 15:50:00,79.42,79.43,79.41,79.41,55618.0,63.2498,63.2577,63.2418,63.2418,55618.0
2017-01-10 09:30:00,79.43,79.45,79.4,79.43,21779.0,63.2577,63.2736,63.2338,63.2577,21779.0
2017-01-10 09:40:00,79.43,79.45,79.42,79.44,16144.0,63.2577,63.2736,63.2498,63.2657,16144.0
2017-01-10 09:50:00,79.44,79.45,79.43,79.44,15792.0,63.2657,63.2736,63.2577,63.2657,15792.0
2017-01-10 10:00:00,79.44,79.45,79.43,79.43,19872.0,63.2657,63.2736,63.2577,63.2577,19872.0
2017-01-10 10:10:00,79.43,79.45,79.43,79.43,1039188.0,63.2577,63.2736,63.2577,63.2577,1039188.0
2017-01-10 10:20:00,79.44,79.44,79.42,79.43,22205.0,63.2657,63.2657,63.2498,63.2577,22205.0
2017-01-10 10:30:00,79.42,79.43,79.42,79.42,5507.0,63.2498,63.2577,63.2498,63.2498,5507.0
2017-01-10 10:40:00,79.43,79.43,79.42,79.42,15853.0,63.2577,63.2577,63.2498,63.2498,15853.0
2017-01-10 10:50:00,79.42,79.43,79.42,79.42,12773.0,63.2498,63.2577,63.2498,63.2498,12773.0
2017-01-10 11:00:00,79.42,79.43,79.42,79.42,10262.0,63.2498,63.2577,63.2498,63.2498,10262.0
2017-01-10 11:10:00,79.42,79.43,79.42,79.43,24859.0,63.2498,63.2577,63.2498,63.2577,24859.0
2017-01-10 11:20:00,79.42,79.43,79.42,79.42,11074.0,63.2498,63.2577,63.2498,63.2498,11074.0
2017-01-10 11:30:00,79.43,79.43,79.42,79.43,17918.0,63.2577,63.2577,63.2498,63.2577,17918.0
2017-01-10 11:40:00,79.43,79.43,79.42,79.42,17840.0,63.2577,63.2577,63.2498,63.2498,17840.0
2017-01-10 11:50:00,79.43,79.44,79.43,79.43,24027.0,63.2577,63.2657,63.2577,63.2577,24027.0
2017-01-10 12:00:00,79.43,79.44,79.43,79.44,27681.0,63.2577,63.2657,63.2577,63.2657,27681.0
2017-01-10 12:10:00,79.44,79.45,79.43,79.43,31524.0,63.2657,63.2736,63.2577,63.2577,31524.0
2017-01-10 12:20:00,79.44,79.44,79.43,79.44,15849.0,63.2657,63.2657,63.2577,63.2657,15849.0
2017-01-10 12:30:00,79.43,79.44,79.43,79.44,9238.0,63.2577,63.2657,63.2577,63.2657,9238.0
2017-01-10 12:40:00,79.43,79.44,79.42,79.43,22848.0,63.2577,63.2657,63.2498,63.2577,22848.0
2017-01-10 12:50:00,79.43,79.43,79.42,79.42,5703.0,63.2577,63.2577,63.2498,63.2498,5703.0
2017-01-10 13:00:00,79.42,79.44,79.42,79.44,12934.0,63.2498,63.2657,63.2498,63.2657,12934.0
2017-01-10 13:10:00,79.44,79.44,79.43,79.44,10891.0,63.2657,63.2657,63.2577,63.2657,10891.0
2017-01-10 13:20:00,79.43,79.44,79.43,79.44,3984.0,63.2577,63.2657,63.2577,63.2657,3984.0
2017-01-10 13:30:00,79.43,79.44,79.43,79.44,8425.0,63.2577,63.2657,63.2577,63.2657,8425.0
2017-01-10 13:40:00,79.45,79.45,79.44,79.45,6450.0,63.2736,63.2736,63.2657,63.2736,6450.0
2017-01-10 13:50:00,79.45,79.45,79.44,79.45,13385.0,63.2736,63.2736,63.2657,63.2736,13385.0
2017-01-10 14:00:00,79.45,79.45,79.43,79.43,31845.0,63.2736,63.2736,63.2577,63.2577,31845.0
2017-01-10 14:10:00,79.44,79.44,79.43,79.44,36330.0,63.2657,63.2657,63.2577,63.2657,36330.0
2017-01-10 14:20:00,79.44,79.44,79.43,79.44,9826.0,63.2657,63.2657,63.2577,63.2657,9826.0
2017-01-10 14:30:00,79.44,79.44,79.43,79.43,24193.0,63.2657,63.2657,63.2577,63.2577,24193.0
2017-01-10 14:40:00,79.43,79.44,79.43,79.43,9925.0,63.2577,63.2657,63.2577,63.2577,9925.0
2017-01-10 14:50:00,79.43,79.44,79.43,79.43,30283.0,63.2577,63.2657,63.2577,63.2577,30283.0
2017-01-10 15:00:00,79.44,79.44,79.43,79.43,169072.0,63.2657,63.2657,63.2577,63.2577,169072.0
2017-01-10 15:10:00,79.43,79.44,79.43,79.44,28266.0,63.2577,63.2657,63.2577,63.2657,28266.0
2017-01-10 15:20:00,79.44,79.45,79.43,79.45,38459.0,63.2657,63.2736,63.2577,63.2736,38459.0
2017-01-10 15:30:00,79.45,79.45,79.44,79.44,54254.0,63.2736,63.2736,63.2657,63.2657,54254.0
2017-01-10 15:40:00,79.45,79.45,79.44,79.45,28778.0,63.2736,63.2736,63.2657,63.2736,28778.0
2017-01-10 15:50:00,79.44,79.45,79.44,79.44,31995.0,63.2657,63.2736,63.2657,63.2657,31995.0
2017-01-11 09:30:00,79.48,79.5,79.46,79.48,73524.0,63.2975,63.3135,63.2816,63.2975,73524.0
2017-01-11 09:40:00,79.48,79.48,79.46,79.47,56526.0,63.2975,63.2975,63.2816,63.2896,56526.0
2017-01-11 09:50:00,79.47,79.47,79.42,79.43,16120.0,63.2896,63.2896,63.2498,63.2577,16120.0
2017-01-11 10:00:00,79.44,79.45,79.42,79.44,19681.0,63.2657,63.2736,63.2498,63.2657,19681.0
2017-01-11 10:10:00,79.43,79.46,79.43,79.46,32237.0,63.2577,63.2816,63.2577,63.2816,32237.0
2017-01-11 10:20:00,79.46,79.46,79.45,79.46,7840.0,63.2816,63.2816,63.2736,63.2816,7840.0
2017-01-11 10:30:00,79.46,79.46,79.45,79.46,11068.0,63.2816,63.2816,63.2736,63.2816,11068.0
2017-01-11 10:40:00,79.46,79.46,79.45,79.45,40132.0,63.2816,63.2816,63.2736,63.2736,40132.0
2017-01-11 10:50:00,79.45,79.46,79.44,79.45,17336.0,63.2736,63.2816,63.2657,63.2736,17336.0
2017-01-11 11:00:00,79.44,79.45,79.44,79.44,17800.0,63.2657,63.2736,63.2657,63.2657,17800.0
2017-01-11 11:10:00,79.44,79.45,79.43,79.43,17185.0,63.2657,63.2736,63.2577,63.2577,17185.0
2017-01-11 11:20:00,79.43,79.47,79.43,79.46,16632.0,63.2577,63.2896,63.2577,63.2816,16632.0
2017-01-11 11:30:00,79.47,79.5,79.47,79.49,24154.0,63.2896,63.3135,63.2896,63.3055,24154.0
2017-01-11 11:40:00,79.48,79.49,79.47,79.48,14872.0,63.2975,63.3055,63.2896,63.2975,14872.0
2017-01-11 11:50:00,79.47,79.5,79.46,79.47,13896.0,63.2896,63.3135,63.2816,63.2896,13896.0
2017-01-11 12:00:00,79.47,79.48,79.46,79.48,18361.0,63.2896,63.2975,63.2816,63.2975,18361.0
2017-01-11 12:10:00,79.48,79.5,79.46,79.49,35398.0,63.2975,63.3135,63.2816,63.3055,35398.0
2017-01-11 12:20:00,79.48,79.49,79.46,79.46,290251.0,63.2975,63.3055,63.2816,63.2816,290251.0
2017-01-11 12:30:00,79.46,79.47,79.45,79.47,30924.0,63.2816,63.2896,63.2736,63.2896,30924.0
2017-01-11 12:40:00,79.45,79.47,79.45,79.45,41692.0,63.2736,63.2896,63.2736,63.2736,41692.0
2017-01-11 12:50:00,79.46,79.48,79.45,79.46,59440.0,63.2816,63.2975,63.2736,63.2816,59440.0
2017-01-11 13:00:00,79.46,79.52,79.46,79.52,85458.0,63.2816,63.3294,63.2816,63.3294,85458.0
2017-01-11 13:10:00,79.51,79.53,79.5,79.53,12514.0,63.3214,63.3374,63.3135,63.3374,12514.0
2017-01-11 13:20:00,79.53,79.53,79.51,79.52,31886.0,63.3374,63.3374,63.3214,63.3294,31886.0
2017-01-11 13:30:00,79.52,79.52,79.51,79.52,7185.0,63.3294,63.3294,63.3214,63.3294,7185.0
2017-01-11 13:40:00,79.52,79.52,79.51,79.51,23539.0,63.3294,63.3294,63.3214,63.3214,23539.0
2017-01-11 13:50:00,79.51,79.52,79.48,79.49,20938.0,63.3214,63.3294,63.2975,63.3055,20938.0
2017-01-11 14:00:00,79.49,79.49,79.48,79.48,16015.0,63.3055,63.3055,63.2975,63.2975,16015.0
2017-01-11 14:10:00,79.49,79.49,79.48,79.49,10636.0,63.3055,63.3055,63.2975,63.3055,10636.0
2017-01-11 14:20:00,79.48,79.49,79.48,79.48,13800.0,63.2975,63.3055,63.2975,63.2975,13800.0
2017-01-11 14:30:00,79.48,79.49,79.45,79.46,265233.0,63.2975,63.3055,63.2736,63.2816,265233.0
2017-01-11 14:40:00,79.46,79.47,79.45,79.45,33069.0,63.2816,63.2896,63.2736,63.2736,33069.0
2017-01-11 14:50:00,79.45,79.46,79.45,79.45,27303.0,63.2736,63.2816,63.2736,63.2736,27303.0
2017-01-11 15:00:00,79.46,79.46,79.44,79.44,11395.0,63.2816,63.2816,63.2657,63.2657,11395.0
2017-01-11 15:10:00,79.45,79.46,79.44,79.44,23345.0,63.2736,63.2816,63.2657,63.2657,23345.0
2017-01-11 15:20:00,79.45,79.46,79.44,79.45,22052.0,63.2736,63.2816,63.2657,63.2736,22052.0
2017-01-11 15:30:00,79.45,79.45,79.44,79.44,29938.0,63.2736,63.2736,63.2657,63.2657,29938.0
2017-01-11 15:40:00,79.45,79.45,79.44,79.44,41448.0,63.2736,63.2736,63.2657,63.2657,41448.0
2017-01-11 15:50:00,79.45,79.47,79.43,79.47,45579.0,63.2736,63.2896,63.2577,63.2896,45579.0
2017-01-12 09:30:00,79.54,79.54,79.5,79.53,54343.0,63.3453,63.3453,63.3135,63.3374,54343.0
2017-01-12 09:40:00,79.53,79.54,79.5,79.5,15455.0,63.3374,63.3453,63.3135,63.3135,15455.0
2017-01-12 09:50:00,79.51,79.53,79.5,79.5,37111.0,63.3214,63.3374,63.3135,63.3135,37111.0
2017-01-12 10:00:00,79.51,79.54,79.5,79.53,15696.0,63.3214,63.3453,63.3135,63.3374,15696.0
2017-01-12 10:10:00,79.54,79.54,79.51,79.53,4648.0,63.3453,63.3453,63.3214,63.3374,4648.0
2017-01-12 10:20:00,79.52,79.54,79.51,79.51,7489.0,63.3294,63.3453,63.3214,63.3214,7489.0
2017-01-12 10:30:00,79.52,79.54,79.51,79.52,18548.0,63.3294,63.3453,63.3214,63.3294,18548.0
2017-01-12 10:40:00,79.53,79.53,79.51,79.51,22689.0,63.3374,63.3374,63.3214,63.3214,22689.0
2017-01-12 10:50:00,79.52,79.54,79.51,79.54,11307.0,63.3294,63.3453,63.3214,63.3453,11307.0
2017-01-12 11:00:00,79.54,79.55,79.53,79.54,16453.0,63.3453,63.3533,63.3374,63.3453,16453.0
2017-01-12 11:10:00,79.54,79.55,79.52,79.54,187716.0,63.3453,63.3533,63.3294,63.3453,187716.0
2017-01-12 11:20:00,79.53,79.54,79.51,79.52,12226.0,63.3374,63.3453,63.3214,63.3294,12226.0
2017-01-12 11:30:00,79.52,79.53,79.51,79.53,22660.0,63.3294,63.3374,63.3214,63.3374,22660.0
2017-01-12 11:40:00,79.53,79.53,79.52,79.52,25510.0,63.3374,63.3374,63.3294,63.3294,25510.0
2017-01-12 11:50:00,79.53,79.53,79.52,79.52,22973.0,63.3374,63.3374,63.3294,63.3294,22973.0
2017-01-12 12:00:00,79.53,79.53,79.52,79.53,6651.0,63.3374,63.3374,63.3294,63.3374,6651.0
2017-01-12 12:10:00,79.53,79.53,79.52,79.52,26373.0,63.3374,63.3374,63.3294,63.3294,26373.0
2017-01-12 12:20:00,79.53,79.53,79.52,79.53,17852.0,63.3374,63.3374,63.3294,63.3374,17852.0
2017-01-12 12:30:00,79.53,79.53,79.52,79.53,10165.0,63.3374,63.3374,63.3294,63.3374,10165.0
2017-01-12 12:40:00,79.52,79.53,79.49,79.51,47091.0,63.3294,63.3374,63.3055,63.3214,47091.0
2017-01-12 12:50:00,79.51,79.52,79.5,79.52,8723.0,63.3214,63.3294,63.3135,63.3294,8723.0
2017-01-12 13:00:00,79.51,79.52,79.51,79.52,8036.0,63.3214,63.3294,63.3214,63.3294,8036.0
2017-01-12 13:10:00,79.51,79.51,79.49,79.5,4791.0,63.3214,63.3214,63.3055,63.3135,4791.0
2017-01-12 13:20:00,79.49,79.5,79.49,79.5,7126.0,63.3055,63.3135,63.3055,63.3135,7126.0
2017-01-12 13:30:00,79.5,79.5,79.49,79.49,9476.0,63.3135,63.3135,63.3055,63.3055,9476.0
2017-01-12 13:40:00,79.5,79.5,79.49,79.5,7217.0,63.3135,63.3135,63.3055,63.3135,7217.0
2017-01-12 13:50:00,79.49,79.51,79.49,79.51,10045.0,63.3055,63.3214,63.3055,63.3214,10045.0
2017-01-12 14:00:00,79.5,79.51,79.47,79.48,18441.0,63.3135,63.3214,63.2896,63.2975,18441.0
2017-01-12 14:10:00,79.47,79.49,79.47,79.48,28542.0,63.2896,63.3055,63.2896,63.2975,28542.0
2017-01-12 14:20:00,79.49,79.49,79.47,79.49,22040.0,63.3055,63.3055,63.2896,63.3055,22040.0
2017-01-12 14:30:00,79.49,79.49,79.48,79.48,21050.0,63.3055,63.3055,63.2975,63.2975,21050.0
2017-01-12 14:40:00,79.49,79.49,79.48,79.49,20729.0,63.3055,63.3055,63.2975,63.3055,20729.0
2017-01-12 14:50:00,79.49,79.49,79.43,79.44,57638.0,63.3055,63.3055,63.2577,63.2657,57638.0
2017-01-12 15:00:00,79.44,79.47,79.44,79.47,43798.0,63.2657,63.2896,63.2657,63.2896,43798.0
2017-01-12 15:10:00,79.47,79.48,79.46,79.48,19343.0,63.2896,63.2975,63.2816,63.2975,19343.0
2017-01-12 15:20:00,79.48,79.48,79.47,79.48,16916.0,63.2975,63.2975,63.2896,63.2975,16916.0
2017-01-12 15:30:00,79.47,79.48,79.46,79.47,21933.0,63.2896,63.2975,63.2816,63.2896,21933.0
2017-01-12 15:40:00,79.46,79.48,79.46,79.48,35315.0,63.2816,63.2975,63.2816,63.2975,35315.0
2017-01-12 15:50:00,79.48,79.49,79.47,79.48,80168.0,63.2975,63.3055,63.2896,63.2975,80168.0
2017-01-13 09:30:00,79.45,79.45,79.41,79.41,24477.0,63.2736,63.2736,63.2418,63.2418,24477.0
2017-01-13 09:40:00,79.42,79.42,79.4,79.4,11528.0,63.2498,63.2498,63.2338,63.2338,11528.0
2017-01-13 09:50:00,79.39,79.4,79.36,79.38,21924.0,63.2259,63.2338,63.202,63.2179,21924.0
2017-01-13 10:00:00,79.39,79.39,79.36,79.38,14773.0,63.2259,63.2259,63.202,63.2179,14773.0
2017-01-13 10:10:00,79.38,79.39,79.37,79.37,18011.0,63.2179,63.2259,63.2099,63.2099,18011.0
2017-01-13 10:20:00,79.38,79.4,79.37,79.39,15676.0,63.2179,63.2338,63.2099,63.2259,15676.0
2017-01-13 10:30:00,79.39,79.4,79.38,79.4,18276.0,63.2259,63.2338,63.2179,63.2338,18276.0
2017-01-13 10:40:00,79.39,79.4,79.39,79.4,40889.0,63.2259,63.2338,63.2259,63.2338,40889.0
2017-01-13 10:50:00,79.4,79.41,79.4,79.41,18084.0,63.2338,63.2418,63.2338,63.2418,18084.0
2017-01-13 11:00:00,79.41,79.42,79.39,79.41,44847.0,63.2418,63.2498,63.2259,63.2418,44847.0
2017-01-13 11:10:00,79.41,79.41,79.4,79.4,23467.0,63.2418,63.2418,63.2338,63.2338,23467.0
2017-01-13 11:20:00,79.4,79.41,79.4,79.41,13143.0,63.2338,63.2418,63.2338,63.2418,13143.0
2017-01-13 11:30:00,79.41,79.41,79.4,79.41,13935.0,63.2418,63.2418,63.2338,63.2418,13935.0
2017-01-13 11:40:00,79.4,79.41,79.4,79.41,25558.0,63.2338,63.2418,63.2338,63.2418,25558.0
2017-01-13 11:50:00,79.41,79.41,79.4,79.41,19535.0,63.2418,63.2418,63.2338,63.2418,19535.0
2017-01-13 12:00:00,79.41,79.41,79.4,79.41,15864.0,63.2418,63.2418,63.2338,63.2418,15864.0
2017-01-13 12:10:00,79.41,79.43,79.4,79.42,50669.0,63.2418,63.2577,63.2338,63.2498,50669.0
2017-01-13 12:20:00,79.42,79.42,79.41,79.42,37657.0,63.2498,63.2498,63.2418,63.2498,37657.0
2017-01-13 12:30:00,79.42,79.42,79.41,79.42,6205.0,63.2498,63.2498,63.2418,63.2498,6205.0
2017-01-13 12:40:00,79.42,79.42,79.41,79.41,17094.0,63.2498,63.2498,63.2418,63.2418,17094.0
2017-01-13 12:50:00,79.42,79.42,79.41,79.42,5850.0,63.2498,63.2498,63.2418,63.2498,5850.0
2017-01-13 13:00:00,79.42,79.42,79.41,79.42,6738.0,63.2498,63.2498,63.2418,63.2498,6738.0
2017-01-13 13:10:00,79.42,79.42,79.41,79.42,7155.0,63.2498,63.2498,63.2418,63.2498,7155.0
2017-01-13 13:20:00,79.42,79.43,79.41,79.43,51616.0,63.2498,63.2577,63.2418,63.2577,51616.0
2017-01-13 13:30:00,79.43,79.43,79.41,79.41,45603.0,63.2577,63.2577,63.2418,63.2418,45603.0
2017-01-13 13:40:00,79.42,79.42,79.41,79.42,14362.0,63.2498,63.2498,63.2418,63.2498,14362.0
2017-01-13 13:50:00,79.42,79.42,79.41,79.42,6817.0,63.2498,63.2498,63.2418,63.2498,6817.0
2017-01-13 14:00:00,79.42,79.42,79.41,79.42,14161.0,63.2498,63.2498,63.2418,63.2498,14161.0
2017-01-13 14:10:00,79.42,79.43,79.42,79.43,20214.0,63.2498,63.2577,63.2498,63.2577,20214.0
2017-01-13 14:20:00,79.43,79.45,79.42,79.45,30465.0,63.2577,63.2736,63.2498,63.2736,30465.0
2017-01-13 14:30:00,79.45,79.46,79.44,79.46,15163.0,63.2736,63.2816,63.2657,63.2816,15163.0
2017-01-13 14:40:00,79.45,79.47,79.45,79.46,14691.0,63.2736,63.2896,63.2736,63.2816,14691.0
2017-01-13 14:50:00,79.46,79.46,79.45,79.46,19770.0,63.2816,63.2816,63.2736,63.2816,19770.0
2017-01-13 15:00:00,79.46,79.46,79.43,79.43,68866.0,63.2816,63.2816,63.2577,63.2577,68866.0
2017-01-13 15:10:00,79.44,79.45,79.43,79.44,55605.0,63.2657,63.2736,63.2577,63.2657,55605.0
2017-01-13 15:20:00,79.44,79.44,79.43,79.44,20924.0,63.2657,63.2657,63.2577,63.2657,20924.0
2017-01-13 15:30:00,79.44,79.44,79.42,79.44,22914.0,63.2657,63.2657,63.2498,63.2657,22914.0
2017-01-13 15:40:00,79.43,79.44,79.42,79.44,66039.0,63.2577,63.2657,63.2498,63.2657,66039.0
2017-01-13 15:50:00,79.43,79.44,79.42,79.42,93741.0,63.2577,63.2657,63.2498,63.2498,93741.0
2017-01-17 09:30:00,79.56,79.6,79.55,79.57,84050.0,63.3612,63.3931,63.3533,63.3692,84050.0
2017-01-17 09:40:00,79.57,79.58,79.56,79.56,20394.0,63.3692,63.3772,63.3612,63.3612,20394.0
2017-01-17 09:50:00,79.56,79.57,79.55,79.56,15994.0,63.3612,63.3692,63.3533,63.3612,15994.0
2017-01-17 10:00:00,79.56,79.57,79.55,79.55,25315.0,63.3612,63.3692,63.3533,63.3533,25315.0
2017-01-17 10:10:00,79.55,79.56,79.53,79.53,22348.0,63.3533,63.3612,63.3374,63.3374,22348.0
2017-01-17 10:20:00,79.54,79.54,79.52,79.52,27472.0,63.3453,63.3453,63.3294,63.3294,27472.0
2017-01-17 10:30:00,79.53,79.55,79.52,79.54,23158.0,63.3374,63.3533,63.3294,63.3453,23158.0
2017-01-17 10:40:00,79.53,79.53,79.52,79.53,17313.0,63.3374,63.3374,63.3294,63.3374,17313.0
2017-01-17 10:50:00,79.53,79.53,79.52,79.53,22353.0,63.3374,63.3374,63.3294,63.3374,22353.0
2017-01-17 11:00:00,79.53,79.53,79.52,79.53,27135.0,63.3374,63.3374,63.3294,63.3374,27135.0
2017-01-17 11:10:00,79.53,79.54,79.52,79.53,23664.0,63.3374,63.3453,63.3294,63.3374,23664.0
2017-01-17 11:20:00,79.53,79.54,79.52,79.53,8466.0,63.3374,63.3453,63.3294,63.3374,8466.0
2017-01-17 11:30:00,79.54,79.55,79.53,79.54,12930.0,63.3453,63.3533,63.3374,63.3453,12930.0
2017-01-17 11:40:00,79.54,79.54,79.52,79.53,16385.0,63.3453,63.3453,63.3294,63.3374,16385.0
2017-01-17 11:50:00,79.53,79.54,79.52,79.53,10518.0,63.3374,63.3453,63.3294,63.3374,10518.0
2017-01-17 12:00:00,79.53,79.53,79.51,79.52,9557.0,63.3374,63.3374,63.3214,63.3294,9557.0
2017-01-17 12:10:00,79.5,79.52,79.5,79.51,45059.0,63.3135,63.3294,63.3135,63.3214,45059.0
2017-01-17 12:20:00,79.51,79.51,79.49,79.5,26183.0,63.3214,63.3214,63.3055,63.3135,26183.0
2017-01-17 12:30:00,79.5,79.52,79.49,79.52,13156.0,63.3135,63.3294,63.3055,63.3294,13156.0
2017-01-17 12:40:00,79.51,79.52,79.5,79.51,36929.0,63.3214,63.3294,63.3135,63.3214,36929.0
2017-01-17 12:50:00,79.51,79.52,79.5,79.52,8979.0,63.3214,63.3294,63.3135,63.3294,8979.0
2017-01-17 13:00:00,79.52,79.52,79.51,79.51,26622.0,63.3294,63.3294,63.3214,63.3214,26622.0
2017-01-17 13:10:00,79.52,79.52,79.51,79.51,8464.0,63.3294,63.3294,63.3214,63.3214,8464.0
2017-01-17 13:20:00,79.52,79.53,79.51,79.52,69365.0,63.3294,63.3374,63.3214,63.3294,69365.0
2017-01-17 13:30:00,79.51,79.52,79.51,79.52,14613.0,63.3214,63.3294,63.3214,63.3294,14613.0
2017-01-17 13:40:00,79.51,79.52,79.51,79.51,27411.0,63.3214,63.3294,63.3214,63.3214,27411.0
2017-01-17 13:50:00,79.52,79.52,79.51,79.52,21397.0,63.3294,63.3294,63.3214,63.3294,21397.0
2017-01-17 14:00:00,79.52,79.53,79.51,79.53,12845.0,63.3294,63.3374,63.3214,63.3374,12845.0
2017-01-17 14:10:00,79.53,79.53,79.52,79.53,18948.0,63.3374,63.3374,63.3294,63.3374,18948.0
2017-01-17 14:20:00,79.53,79.54,79.52,79.54,34626.0,63.3374,63.3453,63.3294,63.3453,34626.0
2017-01-17 14:30:00,79.54,79.54,79.53,79.54,31010.0,63.3453,63.3453,63.3374,63.3453,31010.0
2017-01-17 14:40:00,79.54,79.55,79.53,79.55,33405.0,63.3453,63.3533,63.3374,63.3533,33405.0
2017-01-17 14:50:00,79.54,79.55,79.54,79.55,39989.0,63.3453,63.3533,63.3453,63.3533,39989.0
2017-01-17 15:00:00,79.55,79.55,79.54,79.55,34405.0,63.3533,63.3533,63.3453,63.3533,34405.0
2017-01-17 15:10:00,79.54,79.55,79.54,79.55,20621.0,63.3453,63.3533,63.3453,63.3533,20621.0
2017-01-17 15:20:00,79.55,79.55,79.54,79.55,20445.0,63.3533,63.3533,63.3453,63.3533,20445.0
2017-01-17 15:30:00,79.55,79.55,79.54,79.55,24144.0,63.3533,63.3533,63.3453,63.3533,24144.0
2017-01-17 15:40:00,79.55,79.56,79.54,79.56,29187.0,63.3533,63.3612,63.3453,63.3612,29187.0
2017-01-17 15:50:00,79.56,79.57,79.55,79.55,74619.0,63.3612,63.3692,63.3533,63.3533,74619.0
2017-01-18 09:30:00,79.5,79.53,79.47,79.5,33439.0,63.3135,63.3374,63.2896,63.3135,33439.0
2017-01-18 09:40:00,79.49,79.52,79.49,79.5,6118.0,63.3055,63.3294,63.3055,63.3135,6118.0
2017-01-18 09:50:00,79.51,79.52,79.5,79.51,9198.0,63.3214,63.3294,63.3135,63.3214,9198.0
2017-01-18 10:00:00,79.51,79.52,79.5,79.52,9427.0,63.3214,63.3294,63.3135,63.3294,9427.0
2017-01-18 10:10:00,79.52,79.52,79.49,79.5,18412.0,63.3294,63.3294,63.3055,63.3135,18412.0
2017-01-18 10:20:00,79.5,79.52,79.49,79.51,21594.0,63.3135,63.3294,63.3055,63.3214,21594.0
2017-01-18 10:30:00,79.52,79.52,79.51,79.52,14684.0,63.3294,63.3294,63.3214,63.3294,14684.0
2017-01-18 10:40:00,79.51,79.53,79.51,79.53,12092.0,63.3214,63.3374,63.3214,63.3374,12092.0
2017-01-18 10:50:00,79.51,79.53,79.51,79.51,27534.0,63.3214,63.3374,63.3214,63.3214,27534.0
2017-01-18 11:00:00,79.51,79.52,79.5,79.5,14730.0,63.3214,63.3294,63.3135,63.3135,14730.0
2017-01-18 11:10:00,79.51,79.52,79.5,79.52,12732.0,63.3214,63.3294,63.3135,63.3294,12732.0
2017-01-18 11:20:00,79.52,79.52,79.5,79.51,20571.0,63.3294,63.3294,63.3135,63.3214,20571.0
2017-01-18 11:30:00,79.51,79.51,79.5,79.5,12432.0,63.3214,63.3214,63.3135,63.3135,12432.0
2017-01-18 11:40:00,79.51,79.51,79.49,79.51,31208.0,63.3214,63.3214,63.3055,63.3214,31208.0
2017-01-18 11:50:00,79.5,79.51,79.49,79.5,21555.0,63.3135,63.3214,63.3055,63.3135,21555.0
2017-01-18 12:00:00,79.5,79.5,79.49,79.5,22007.0,63.3135,63.3135,63.3055,63.3135,22007.0
2017-01-18 12:10:00,79.5,79.51,79.49,79.51,7882.0,63.3135,63.3214,63.3055,63.3214,7882.0
2017-01-18 12:20:00,79.51,79.51,79.49,79.51,26362.0,63.3214,63.3214,63.3055,63.3214,26362.0
2017-01-18 12:30:00,79.51,79.51,79.49,79.49,14156.0,63.3214,63.3214,63.3055,63.3055,14156.0
2017-01-18 12:40:00,79.5,79.5,79.49,79.49,18450.0,63.3135,63.3135,63.3055,63.3055,18450.0
2017-01-18 12:50:00,79.5,79.5,79.49,79.5,4729.0,63.3135,63.3135,63.3055,63.3135,4729.0
2017-01-18 13:00:00,79.5,79.5,79.47,79.48,13597.0,63.3135,63.3135,63.2896,63.2975,13597.0
2017-01-18 13:10:00,79.47,79.5,79.47,79.5,17358.0,63.2896,63.3135,63.2896,63.3135,17358.0
2017-01-18 13:20:00,79.49,79.5,79.48,79.49,9539.0,63.3055,63.3135,63.2975,63.3055,9539.0
2017-01-18 13:30:00,79.49,79.49,79.47,79.48,21099.0,63.3055,63.3055,63.2896,63.2975,21099.0
2017-01-18 13:40:00,79.48,79.48,79.46,79.47,18930.0,63.2975,63.2975,63.2816,63.2896,18930.0
2017-01-18 13:50:00,79.47,79.47,79.46,79.47,7747.0,63.2896,63.2896,63.2816,63.2896,7747.0
2017-01-18 14:00:00,79.47,79.48,79.46,79.47,42336.0,63.2896,63.2975,63.2816,63.2896,42336.0
2017-01-18 14:10:00,79.47,79.47,79.46,79.47,19328.0,63.2896,63.2896,63.2816,63.2896,19328.0
2017-01-18 14:20:00,79.47,79.47,79.46,79.46,16181.0,63.2896,63.2896,63.2816,63.2816,16181.0
2017-01-18 14:30:00,79.47,79.47,79.46,79.47,14774.0,63.2896,63.2896,63.2816,63.2896,14774.0
2017-01-18 14:40:00,79.47,79.47,79.46,79.47,36025.0,63.2896,63.2896,63.2816,63.2896,36025.0
2017-01-18 14:50:00,79.47,79.47,79.46,79.46,39362.0,63.2896,63.2896,63.2816,63.2816,39362.0
2017-01-18 15:00:00,79.46,79.46,79.41,79.41,63974.0,63.2816,63.2816,63.2418,63.2418,63974.0
2017-01-18 15:10:00,79.41,79.43,79.41,79.43,129849.0,63.2418,63.2577,63.2418,63.2577,129849.0
2017-01-18 15:20:00,79.43,79.43,79.39,79.4,54368.0,63.2577,63.2577,63.2259,63.2338,54368.0
2017-01-18 15:30:00,79.4,79.4,79.39,79.4,22282.0,63.2338,63.2338,63.2259,63.2338,22282.0
2017-01-18 15:40:00,79.39,79.41,79.39,79.4,21367.0,63.2259,63.2418,63.2259,63.2338,21367.0
2017-01-18 15:50:00,79.41,79.42,79.4,79.41,56057.0,63.2418,63.2498,63.2338,63.2418,56057.0
2017-01-19 09:30:00,79.36,79.38,79.34,79.35,40728.0,63.202,63.2179,63.186,63.194,40728.0
2017-01-19 09:40:00,79.35,79.36,79.34,79.35,10788.0,63.194,63.202,63.186,63.194,10788.0
2017-01-19 09:50:00,79.36,79.36,79.34,79.35,16561.0,63.202,63.202,63.186,63.194,16561.0
2017-01-19 10:00:00,79.35,79.36,79.34,79.35,12769.0,63.194,63.202,63.186,63.194,12769.0
2017-01-19 10:10:00,79.35,79.36,79.34,79.34,8042.0,63.194,63.202,63.186,63.186,8042.0
2017-01-19 10:20:00,79.34,79.35,79.34,79.34,6148.0,63.186,63.194,63.186,63.186,6148.0
2017-01-19 10:30:00,79.34,79.35,79.31,79.33,91464.0,63.186,63.194,63.1621,63.1781,91464.0
2017-01-19 10:40:00,79.33,79.34,79.32,79.34,17041.0,63.1781,63.186,63.1701,63.186,17041.0
2017-01-19 10:50:00,79.33,79.35,79.33,79.35,10027.0,63.1781,63.194,63.1781,63.194,10027.0
2017-01-19 11:00:00,79.34,79.36,79.33,79.35,8660.0,63.186,63.202,63.1781,63.194,8660.0
2017-01-19 11:10:00,79.36,79.37,79.35,79.35,30468.0,63.202,63.2099,63.194,63.194,30468.0
2017-01-19 11:20:00,79.35,79.36,79.35,79.35,56964.0,63.194,63.202,63.194,63.194,56964.0
2017-01-19 11:30:00,79.35,79.36,79.35,79.35,14822.0,63.194,63.202,63.194,63.194,14822.0
2017-01-19 11:40:00,79.36,79.36,79.34,79.35,13066.0,63.202,63.202,63.186,63.194,13066.0
2017-01-19 11:50:00,79.34,79.35,79.34,79.34,20118.0,63.186,63.194,63.186,63.186,20118.0
2017-01-19 12:00:00,79.34,79.34,79.33,79.34,17247.0,63.186,63.186,63.1781,63.186,17247.0
2017-01-19 12:10:00,79.33,79.34,79.31,79.32,12388.0,63.1781,63.186,63.1621,63.1701,12388.0
2017-01-19 12:20:00,79.31,79.33,79.31,79.32,8568.0,63.1621,63.1781,63.1621,63.1701,8568.0
2017-01-19 12:30:00,79.33,79.33,79.31,79.31,14487.0,63.1781,63.1781,63.1621,63.1621,14487.0
2017-01-19 12:40:00,79.31,79.33,79.31,79.33,16928.0,63.1621,63.1781,63.1621,63.1781,16928.0
2017-01-19 12:50:00,79.33,79.33,79.31,79.33,16428.0,63.1781,63.1781,63.1621,63.1781,16428.0
2017-01-19 13:00:00,79.34,79.34,79.31,79.32,15322.0,63.186,63.186,63.1621,63.1701,15322.0
2017-01-19 13:10:00,79.33,79.34,79.32,79.34,9360.0,63.1781,63.186,63.1701,63.186,9360.0
2017-01-19 13:20:00,79.33,79.34,79.33,79.34,10546.0,63.1781,63.186,63.1781,63.186,10546.0
2017-01-19 13:30:00,79.34,79.34,79.33,79.34,9810.0,63.186,63.186,63.1781,63.186,9810.0
2017-01-19 13:40:00,79.34,79.35,79.33,79.34,70410.0,63.186,63.194,63.1781,63.186,70410.0
2017-01-19 13:50:00,79.34,79.34,79.33,79.34,23222.0,63.186,63.186,63.1781,63.186,23222.0
2017-01-19 14:00:00,79.34,79.34,79.33,79.34,17665.0,63.186,63.186,63.1781,63.186,17665.0
2017-01-19 14:10:00,79.34,79.34,79.33,79.34,18225.0,63.186,63.186,63.1781,63.186,18225.0
2017-01-19 14:20:00,79.34,79.34,79.33,79.34,7905.0,63.186,63.186,63.1781,63.186,7905.0
2017-01-19 14:30:00,79.34,79.35,79.33,79.34,30791.0,63.186,63.194,63.1781,63.186,30791.0
2017-01-19 14:40:00,79.35,79.35,79.34,79.34,43384.0,63.194,63.194,63.186,63.186,43384.0
2017-01-19 14:50:00,79.34,79.35,79.34,79.34,34612.0,63.186,63.194,63.186,63.186,34612.0
2017-01-19 15:00:00,79.34,79.36,79.34,79.35,44002.0,63.186,63.202,63.186,63.194,44002.0
2017-01-19 15:10:00,79.35,79.36,79.34,79.35,36885.0,63.194,63.202,63.186,63.194,36885.0
2017-01-19 15:20:00,79.35,79.35,79.34,79.34,15807.0,63.194,63.194,63.186,63.186,15807.0
2017-01-19 15:30:00,79.35,79.35,79.33,79.34,16829.0,63.194,63.194,63.1781,63.186,16829.0
2017-01-19 15:40:00,79.34,79.35,79.33,79.34,25818.0,63.186,63.194,63.1781,63.186,25818.0
2017-01-19 15:50:00,79.35,79.36,79.34,79.35,48817.0,63.194,63.202,63.186,63.194,48817.0
2017-01-20 09:30:00,79.38,79.39,79.35,79.36,33998.0,63.2179,63.2259,63.194,63.202,33998.0
2017-01-20 09:40:00,79.36,79.37,79.34,79.35,10818.0,63.202,63.2099,63.186,63.194,10818.0
2017-01-20 09:50:00,79.36,79.37,79.35,79.35,10003.0,63.202,63.2099,63.194,63.194,10003.0
2017-01-20 10:00:00,79.35,79.36,79.35,79.35,13255.0,63.194,63.202,63.194,63.194,13255.0
2017-01-20 10:10:00,79.35,79.38,79.35,79.38,31408.0,63.194,63.2179,63.194,63.2179,31408.0
2017-01-20 10:20:00,79.38,79.39,79.37,79.39,10125.0,63.2179,63.2259,63.2099,63.2259,10125.0
2017-01-20 10:30:00,79.38,79.39,79.35,79.36,7921.0,63.2179,63.2259,63.194,63.202,7921.0
2017-01-20 10:40:00,79.36,79.37,79.35,79.36,13474.0,63.202,63.2099,63.194,63.202,13474.0
2017-01-20 10:50:00,79.36,79.39,79.35,79.38,15897.0,63.202,63.2259,63.194,63.2179,15897.0
2017-01-20 11:00:00,79.37,79.39,79.37,79.37,27039.0,63.2099,63.2259,63.2099,63.2099,27039.0
2017-01-20 11:10:00,79.38,79.38,79.35,79.36,36211.0,63.2179,63.2179,63.194,63.202,36211.0
2017-01-20 11:20:00,79.37,79.37,79.35,79.36,17441.0,63.2099,63.2099,63.194,63.202,17441.0
2017-01-20 11:30:00,79.37,79.38,79.36,79.37,4761.0,63.2099,63.2179,63.202,63.2099,4761.0
2017-01-20 11:40:00,79.36,79.37,79.36,79.37,11572.0,63.202,63.2099,63.202,63.2099,11572.0
2017-01-20 11:50:00,79.37,79.37,79.36,79.36,13093.0,63.2099,63.2099,63.202,63.202,13093.0
2017-01-20 12:00:00,79.36,79.4,79.36,79.39,36635.0,63.202,63.2338,63.202,63.2259,36635.0
2017-01-20 12:10:00,79.4,79.41,79.37,79.38,30387.0,63.2338,63.2418,63.2099,63.2179,30387.0
2017-01-20 12:20:00,79.38,79.38,79.37,79.38,10051.0,63.2179,63.2179,63.2099,63.2179,10051.0
2017-01-20 12:30:00,79.38,79.4,79.37,79.4,8558.0,63.2179,63.2338,63.2099,63.2338,8558.0
2017-01-20 12:40:00,79.4,79.4,79.37,79.38,16568.0,63.2338,63.2338,63.2099,63.2179,16568.0
2017-01-20 12:50:00,79.38,79.38,79.37,79.38,8195.0,63.2179,63.2179,63.2099,63.2179,8195.0
2017-01-20 13:00:00,79.38,79.39,79.37,79.39,13055.0,63.2179,63.2259,63.2099,63.2259,13055.0
2017-01-20 13:10:00,79.39,79.41,79.38,79.4,18800.0,63.2259,63.2418,63.2179,63.2338,18800.0
2017-01-20 13:20:00,79.41,79.41,79.4,79.41,18483.0,63.2418,63.2418,63.2338,63.2418,18483.0
2017-01-20 13:30:00,79.41,79.41,79.4,79.41,11836.0,63.2418,63.2418,63.2338,63.2418,11836.0
2017-01-20 13:40:00,79.41,79.42,79.4,79.42,15860.0,63.2418,63.2498,63.2338,63.2498,15860.0
2017-01-20 13:50:00,79.42,79.42,79.4,79.42,12047.0,63.2498,63.2498,63.2338,63.2498,12047.0
2017-01-20 14:00:00,79.42,79.44,79.41,79.44,10941.0,63.2498,63.2657,63.2418,63.2657,10941.0
2017-01-20 14:10:00,79.44,79.44,79.42,79.43,17294.0,63.2657,63.2657,63.2498,63.2577,17294.0
2017-01-20 14:20:00,79.43,79.45,79.42,79.44,16803.0,63.2577,63.2736,63.2498,63.2657,16803.0
2017-01-20 14:30:00,79.44,79.44,79.41,79.44,20489.0,63.2657,63.2657,63.2418,63.2657,20489.0
2017-01-20 14:40:00,79.43,79.45,79.43,79.44,30830.0,63.2577,63.2736,63.2577,63.2657,30830.0
2017-01-20 14:50:00,79.44,79.46,79.42,79.43,68561.0,63.2657,63.2816,63.2498,63.2577,68561.0
2017-01-20 15:00:00,79.42,79.44,79.41,79.43,241801.0,63.2498,63.2657,63.2418,63.2577,241801.0
2017-01-20 15:10:00,79.42,79.44,79.42,79.43,16984.0,63.2498,63.2657,63.2498,63.2577,16984.0
2017-01-20 15:20:00,79.44,79.44,79.41,79.43,27092.0,63.2657,63.2657,63.2418,63.2577,27092.0
2017-01-20 15:30:00,79.43,79.44,79.42,79.44,24751.0,63.2577,63.2657,63.2498,63.2657,24751.0
2017-01-20 15:40:00,79.44,79.44,79.43,79.43,74803.0,63.2657,63.2657,63.2577,63.2577,74803.0
2017-01-20 15:50:00,79.44,79.45,79.42,79.43,25779.0,63.2657,63.2736,63.2498,63.2577,25779.0
2017-01-23 09:30:00,79.5,79.52,79.46,79.48,32567.0,63.3135,63.3294,63.2816,63.2975,32567.0
2017-01-23 09:40:00,79.48,79.51,79.47,79.5,23920.0,63.2975,63.3214,63.2896,63.3135,23920.0
2017-01-23 09:50:00,79.51,79.53,79.51,79.52,6265.0,63.3214,63.3374,63.3214,63.3294,6265.0
2017-01-23 10:00:00,79.51,79.56,79.5,79.54,50135.0,63.3214,63.3612,63.3135,63.3453,50135.0
2017-01-23 10:10:00,79.54,79.55,79.53,79.55,34346.0,63.3453,63.3533,63.3374,63.3533,34346.0
2017-01-23 10:20:00,79.55,79.56,79.54,79.56,30518.0,63.3533,63.3612,63.3453,63.3612,30518.0
2017-01-23 10:30:00,79.56,79.56,79.55,79.56,10477.0,63.3612,63.3612,63.3533,63.3612,10477.0
2017-01-23 10:40:00,79.56,79.56,79.55,79.56,11930.0,63.3612,63.3612,63.3533,63.3612,11930.0
2017-01-23 10:50:00,79.56,79.56,79.55,79.56,10634.0,63.3612,63.3612,63.3533,63.3612,10634.0
2017-01-23 11:00:00,79.56,79.58,79.55,79.57,13890.0,63.3612,63.3772,63.3533,63.3692,13890.0
2017-01-23 11:10:00,79.57,79.57,79.56,79.57,12373.0,63.3692,63.3692,63.3612,63.3692,12373.0
2017-01-23 11:20:00,79.56,79.57,79.54,79.56,53520.0,63.3612,63.3692,63.3453,63.3612,53520.0
2017-01-23 11:30:00,79.56,79.58,79.55,79.58,15628.0,63.3612,63.3772,63.3533,63.3772,15628.0
2017-01-23 11:40:00,79.58,79.6,79.58,79.6,17882.0,63.3772,63.3931,63.3772,63.3931,17882.0
2017-01-23 11:50:00,79.59,79.62,79.59,79.6,1270468.0,63.3851,63.409,63.3851,63.3931,1270468.0
2017-01-23 12:00:00,79.6,79.6,79.59,79.59,11111.0,63.3931,63.3931,63.3851,63.3851,11111.0
2017-01-23 12:10:00,79.6,79.62,79.58,79.62,49022.0,63.3931,63.409,63.3772,63.409,49022.0
2017-01-23 12:20:00,79.62,79.62,79.59,79.6,13107.0,63.409,63.409,63.3851,63.3931,13107.0
2017-01-23 12:30:00,79.6,79.6,79.59,79.6,25981.0,63.3931,63.3931,63.3851,63.3931,25981.0
2017-01-23 12:40:00,79.6,79.6,79.59,79.6,30442.0,63.3931,63.3931,63.3851,63.3931,30442.0
2017-01-23 12:50:00,79.59,79.62,79.59,79.61,53494.0,63.3851,63.409,63.3851,63.4011,53494.0
2017-01-23 13:00:00,79.61,79.61,79.6,79.61,10973.0,63.4011,63.4011,63.3931,63.4011,10973.0
2017-01-23 13:10:00,79.61,79.61,79.59,79.61,40720.0,63.4011,63.4011,63.3851,63.4011,40720.0
2017-01-23 13:20:00,79.6,79.61,79.6,79.61,14942.0,63.3931,63.4011,63.3931,63.4011,14942.0
2017-01-23 13:30:00,79.61,79.61,79.59,79.61,19246.0,63.4011,63.4011,63.3851,63.4011,19246.0
2017-01-23 13:40:00,79.61,79.61,79.6,79.61,20083.0,63.4011,63.4011,63.3931,63.4011,20083.0
2017-01-23 13:50:00,79.61,79.62,79.6,79.61,43553.0,63.4011,63.409,63.3931,63.4011,43553.0
2017-01-23 14:00:00,79.61,79.62,79.6,79.62,45992.0,63.4011,63.409,63.3931,63.409,45992.0
2017-01-23 14:10:00,79.62,79.62,79.6,79.61,15413.0,63.409,63.409,63.3931,63.4011,15413.0
2017-01-23 14:20:00,79.61,79.63,79.6,79.62,35985.0,63.4011,63.417,63.3931,63.409,35985.0
2017-01-23 14:30:00,79.62,79.63,79.62,79.63,18896.0,63.409,63.417,63.409,63.417,18896.0
2017-01-23 14:40:00,79.63,79.63,79.62,79.63,10322.0,63.417,63.417,63.409,63.417,10322.0
2017-01-23 14:50:00,79.63,79.63,79.61,79.62,18785.0,63.417,63.417,63.4011,63.409,18785.0
2017-01-23 15:00:00,79.62,79.62,79.61,79.62,11329.0,63.409,63.409,63.4011,63.409,11329.0
2017-01-23 15:10:00,79.62,79.62,79.61,79.62,16946.0,63.409,63.409,63.4011,63.409,16946.0
2017-01-23 15:20:00,79.62,79.62,79.61,79.61,21019.0,63.409,63.409,63.4011,63.4011,21019.0
2017-01-23 15:30:00,79.62,79.62,79.61,79.62,37501.0,63.409,63.409,63.4011,63.409,37501.0
2017-01-23 15:40:00,79.62,79.62,79.61,79.62,34748.0,63.409,63.409,63.4011,63.409,34748.0
2017-01-23 15:50:00,79.62,79.62,79.59,79.59,48529.0,63.409,63.409,63.3851,63.3851,48529.0
2017-01-24 09:30:00,79.59,79.6,79.57,79.58,111187.0,63.3851,63.3931,63.3692,63.3772,111187.0
2017-01-24 09:40:00,79.58,79.59,79.57,79.57,32611.0,63.3772,63.3851,63.3692,63.3692,32611.0
2017-01-24 09:50:00,79.57,79.59,79.57,79.59,29357.0,63.3692,63.3851,63.3692,63.3851,29357.0
2017-01-24 10:00:00,79.58,79.6,79.58,79.59,24054.0,63.3772,63.3931,63.3772,63.3851,24054.0
2017-01-24 10:10:00,79.59,79.59,79.57,79.57,8480.0,63.3851,63.3851,63.3692,63.3692,8480.0
2017-01-24 10:20:00,79.58,79.58,79.56,79.57,13180.0,63.3772,63.3772,63.3612,63.3692,13180.0
2017-01-24 10:30:00,79.56,79.58,79.56,79.58,16113.0,63.3612,63.3772,63.3612,63.3772,16113.0
2017-01-24 10:40:00,79.58,79.58,79.57,79.58,7262.0,63.3772,63.3772,63.3692,63.3772,7262.0
2017-01-24 10:50:00,79.58,79.59,79.57,79.58,33278.0,63.3772,63.3851,63.3692,63.3772,33278.0
2017-01-24 11:00:00,79.58,79.59,79.57,79.59,60163.0,63.3772,63.3851,63.3692,63.3851,60163.0
2017-01-24 11:10:00,79.59,79.61,79.57,79.6,225811.0,63.3851,63.4011,63.3692,63.3931,225811.0
2017-01-24 11:20:00,79.6,79.6,79.59,79.59,12880.0,63.3931,63.3931,63.3851,63.3851,12880.0
2017-01-24 11:30:00,79.59,79.6,79.57,79.58,24372.0,63.3851,63.3931,63.3692,63.3772,24372.0
2017-01-24 11:40:00,79.58,79.58,79.56,79.57,34942.0,63.3772,63.3772,63.3612,63.3692,34942.0
2017-01-24 11:50:00,79.57,79.59,79.57,79.59,22502.0,63.3692,63.3851,63.3692,63.3851,22502.0
2017-01-24 12:00:00,79.59,79.59,79.56,79.57,15619.0,63.3851,63.3851,63.3612,63.3692,15619.0
2017-01-24 12:10:00,79.56,79.58,79.56,79.57,24383.0,63.3612,63.3772,63.3612,63.3692,24383.0
2017-01-24 12:20:00,79.57,79.59,79.57,79.58,28015.0,63.3692,63.3851,63.3692,63.3772,28015.0
2017-01-24 12:30:00,79.58,79.58,79.57,79.58,8092.0,63.3772,63.3772,63.3692,63.3772,8092.0
2017-01-24 12:40:00,79.57,79.59,79.57,79.58,32821.0,63.3692,63.3851,63.3692,63.3772,32821.0
2017-01-24 12:50:00,79.59,79.59,79.58,79.58,12348.0,63.3851,63.3851,63.3772,63.3772,12348.0
2017-01-24 13:00:00,79.59,79.59,79.55,79.55,32279.0,63.3851,63.3851,63.3533,63.3533,32279.0
2017-01-24 13:10:00,79.55,79.56,79.54,79.55,18737.0,63.3533,63.3612,63.3453,63.3533,18737.0
2017-01-24 13:20:00,79.56,79.56,79.55,79.56,20236.0,63.3612,63.3612,63.3533,63.3612,20236.0
2017-01-24 13:30:00,79.56,79.56,79.55,79.56,24101.0,63.3612,63.3612,63.3533,63.3612,24101.0
2017-01-24 13:40:00,79.56,79.56,79.53,79.54,34403.0,63.3612,63.3612,63.3374,63.3453,34403.0
2017-01-24 13:50:00,79.54,79.55,79.52,79.53,28253.0,63.3453,63.3533,63.3294,63.3374,28253.0
2017-01-24 14:00:00,79.53,79.53,79.52,79.53,12161.0,63.3374,63.3374,63.3294,63.3374,12161.0
2017-01-24 14:10:00,79.53,79.53,79.52,79.53,19855.0,63.3374,63.3374,63.3294,63.3374,19855.0
2017-01-24 14:20:00,79.53,79.53,79.52,79.52,35000.0,63.3374,63.3374,63.3294,63.3294,35000.0
2017-01-24 14:30:00,79.53,79.53,79.52,79.53,16277.0,63.3374,63.3374,63.3294,63.3374,16277.0
2017-01-24 14:40:00,79.53,79.54,79.52,79.53,46008.0,63.3374,63.3453,63.3294,63.3374,46008.0
2017-01-24 14:50:00,79.54,79.54,79.52,79.53,26616.0,63.3453,63.3453,63.3294,63.3374,26616.0
2017-01-24 15:00:00,79.53,79.53,79.52,79.53,26238.0,63.3374,63.3374,63.3294,63.3374,26238.0
2017-01-24 15:10:00,79.53,79.54,79.52,79.53,48958.0,63.3374,63.3453,63.3294,63.3374,48958.0
2017-01-24 15:20:00,79.52,79.55,79.52,79.53,39932.0,63.3294,63.3533,63.3294,63.3374,39932.0
2017-01-24 15:30:00,79.53,79.54,79.52,79.53,37387.0,63.3374,63.3453,63.3294,63.3374,37387.0
2017-01-24 15:40:00,79.54,79.55,79.53,79.55,39358.0,63.3453,63.3533,63.3374,63.3533,39358.0
2017-01-24 15:50:00,79.54,79.55,79.53,79.53,68733.0,63.3453,63.3533,63.3374,63.3374,68733.0
2017-01-25 09:30:00,79.5,79.51,79.47,79.49,65876.0,63.3135,63.3214,63.2896,63.3055,65876.0
2017-01-25 09:40:00,79.49,79.5,79.48,79.5,14733.0,63.3055,63.3135,63.2975,63.3135,14733.0
2017-01-25 09:50:00,79.5,79.5,79.49,79.5,25673.0,63.3135,63.3135,63.3055,63.3135,25673.0
2017-01-25 10:00:00,79.5,79.5,79.48,79.48,43504.0,63.3135,63.3135,63.2975,63.2975,43504.0
2017-01-25 10:10:00,79.49,79.5,79.47,79.48,33306.0,63.3055,63.3135,63.2896,63.2975,33306.0
2017-01-25 10:20:00,79.47,79.49,79.47,79.48,31510.0,63.2896,63.3055,63.2896,63.2975,31510.0
2017-01-25 10:30:00,79.48,79.49,79.47,79.49,17338.0,63.2975,63.3055,63.2896,63.3055,17338.0
2017-01-25 10:40:00,79.49,79.5,79.47,79.48,48161.0,63.3055,63.3135,63.2896,63.2975,48161.0
2017-01-25 10:50:00,79.48,79.49,79.47,79.47,32690.0,63.2975,63.3055,63.2896,63.2896,32690.0
2017-01-25 11:00:00,79.48,79.49,79.47,79.48,21899.0,63.2975,63.3055,63.2896,63.2975,21899.0
2017-01-25 11:10:00,79.47,79.48,79.47,79.48,20077.0,63.2896,63.2975,63.2896,63.2975,20077.0
2017-01-25 11:20:00,79.48,79.48,79.47,79.48,16209.0,63.2975,63.2975,63.2896,63.2975,16209.0
2017-01-25 11:30:00,79.48,79.48,79.47,79.47,9970.0,63.2975,63.2975,63.2896,63.2896,9970.0
2017-01-25 11:40:00,79.47,79.48,79.47,79.48,19647.0,63.2896,63.2975,63.2896,63.2975,19647.0
2017-01-25 11:50:00,79.47,79.48,79.46,79.47,27852.0,63.2896,63.2975,63.2816,63.2896,27852.0
2017-01-25 12:00:00,79.48,79.49,79.47,79.48,26380.0,63.2975,63.3055,63.2896,63.2975,26380.0
2017-01-25 12:10:00,79.48,79.48,79.47,79.47,6762.0,63.2975,63.2975,63.2896,63.2896,6762.0
2017-01-25 12:20:00,79.48,79.48,79.46,79.47,33954.0,63.2975,63.2975,63.2816,63.2896,33954.0
2017-01-25 12:30:00,79.47,79.47,79.45,79.45,10326.0,63.2896,63.2896,63.2736,63.2736,10326.0
2017-01-25 12:40:00,79.45,79.47,79.45,79.46,12099.0,63.2736,63.2896,63.2736,63.2816,12099.0
2017-01-25 12:50:00,79.47,79.47,79.45,79.47,30864.0,63.2896,63.2896,63.2736,63.2896,30864.0
2017-01-25 13:00:00,79.47,79.47,79.44,79.45,44524.0,63.2896,63.2896,63.2657,63.2736,44524.0
2017-01-25 13:10:00,79.45,79.45,79.44,79.44,14170.0,63.2736,63.2736,63.2657,63.2657,14170.0
2017-01-25 13:20:00,79.45,79.46,79.44,79.44,16864.0,63.2736,63.2816,63.2657,63.2657,16864.0
2017-01-25 13:30:00,79.45,79.45,79.44,79.45,10007.0,63.2736,63.2736,63.2657,63.2736,10007.0
2017-01-25 13:40:00,79.45,79.45,79.43,79.44,21228.0,63.2736,63.2736,63.2577,63.2657,21228.0
2017-01-25 13:50:00,79.43,79.44,79.43,79.43,8035.0,63.2577,63.2657,63.2577,63.2577,8035.0
2017-01-25 14:00:00,79.44,79.45,79.43,79.44,17283.0,63.2657,63.2736,63.2577,63.2657,17283.0
2017-01-25 14:10:00,79.44,79.44,79.43,79.43,20221.0,63.2657,63.2657,63.2577,63.2577,20221.0
2017-01-25 14:20:00,79.44,79.44,79.43,79.44,42177.0,63.2657,63.2657,63.2577,63.2657,42177.0
2017-01-25 14:30:00,79.44,79.45,79.43,79.44,29993.0,63.2657,63.2736,63.2577,63.2657,29993.0
2017-01-25 14:40:00,79.44,79.46,79.44,79.46,34161.0,63.2657,63.2816,63.2657,63.2816,34161.0
2017-01-25 14:50:00,79.45,79.47,79.45,79.46,35351.0,63.2736,63.2896,63.2736,63.2816,35351.0
2017-01-25 15:00:00,79.45,79.47,79.45,79.47,35883.0,63.2736,63.2896,63.2736,63.2896,35883.0
2017-01-25 15:10:00,79.46,79.47,79.46,79.47,16555.0,63.2816,63.2896,63.2816,63.2896,16555.0
2017-01-25 15:20:00,79.46,79.48,79.46,79.47,22868.0,63.2816,63.2975,63.2816,63.2896,22868.0
2017-01-25 15:30:00,79.46,79.48,79.45,79.46,65516.0,63.2816,63.2975,63.2736,63.2816,65516.0
2017-01-25 15:40:00,79.47,79.47,79.46,79.47,27217.0,63.2896,63.2896,63.2816,63.2896,27217.0
2017-01-25 15:50:00,79.46,79.47,79.46,79.46,31471.0,63.2816,63.2896,63.2816,63.2816,31471.0
2017-01-26 09:30:00,79.49,79.49,79.46,79.47,55793.0,63.3055,63.3055,63.2816,63.2896,55793.0
2017-01-26 09:40:00,79.46,79.48,79.45,79.46,19948.0,63.2816,63.2975,63.2736,63.2816,19948.0
2017-01-26 09:50:00,79.46,79.48,79.45,79.48,14410.0,63.2816,63.2975,63.2736,63.2975,14410.0
2017-01-26 10:00:00,79.48,79.48,79.45,79.47,23473.0,63.2975,63.2975,63.2736,63.2896,23473.0
2017-01-26 10:10:00,79.46,79.46,79.41,79.45,25696.0,63.2816,63.2816,63.2418,63.2736,25696.0
2017-01-26 10:20:00,79.44,79.45,79.44,79.45,21129.0,63.2657,63.2736,63.2657,63.2736,21129.0
2017-01-26 10:30:00,79.45,79.45,79.44,79.45,16774.0,63.2736,63.2736,63.2657,63.2736,16774.0
2017-01-26 10:40:00,79.45,79.45,79.43,79.44,6743.0,63.2736,63.2736,63.2577,63.2657,6743.0
2017-01-26 10:50:00,79.43,79.44,79.42,79.43,13641.0,63.2577,63.2657,63.2498,63.2577,13641.0
2017-01-26 11:00:00,79.42,79.43,79.42,79.42,19335.0,63.2498,63.2577,63.2498,63.2498,19335.0
2017-01-26 11:10:00,79.42,79.43,79.42,79.42,12225.0,63.2498,63.2577,63.2498,63.2498,12225.0
2017-01-26 11:20:00,79.42,79.44,79.42,79.44,15651.0,63.2498,63.2657,63.2498,63.2657,15651.0
2017-01-26 11:30:00,79.44,79.44,79.43,79.44,44841.0,63.2657,63.2657,63.2577,63.2657,44841.0
2017-01-26 11:40:00,79.44,79.44,79.43,79.44,6373.0,63.2657,63.2657,63.2577,63.2657,6373.0
2017-01-26 11:50:00,79.44,79.45,79.43,79.45,28802.0,63.2657,63.2736,63.2577,63.2736,28802.0
2017-01-26 12:00:00,79.45,79.45,79.43,79.44,12395.0,63.2736,63.2736,63.2577,63.2657,12395.0
2017-01-26 12:10:00,79.45,79.45,79.44,79.45,12803.0,63.2736,63.2736,63.2657,63.2736,12803.0
2017-01-26 12:20:00,79.45,79.45,79.44,79.45,28629.0,63.2736,63.2736,63.2657,63.2736,28629.0
2017-01-26 12:30:00,79.44,79.46,79.44,79.45,33398.0,63.2657,63.2816,63.2657,63.2736,33398.0
2017-01-26 12:40:00,79.46,79.46,79.45,79.45,22130.0,63.2816,63.2816,63.2736,63.2736,22130.0
2017-01-26 12:50:00,79.45,79.46,79.44,79.45,17599.0,63.2736,63.2816,63.2657,63.2736,17599.0
2017-01-26 13:00:00,79.45,79.49,79.44,79.47,28731.0,63.2736,63.3055,63.2657,63.2896,28731.0
2017-01-26 13:10:00,79.47,79.49,79.47,79.48,14439.0,63.2896,63.3055,63.2896,63.2975,14439.0
2017-01-26 13:20:00,79.49,79.5,79.48,79.48,33007.0,63.3055,63.3135,63.2975,63.2975,33007.0
2017-01-26 13:30:00,79.49,79.49,79.48,79.48,15425.0,63.3055,63.3055,63.2975,63.2975,15425.0
2017-01-26 13:40:00,79.49,79.5,79.48,79.5,19072.0,63.3055,63.3135,63.2975,63.3135,19072.0
2017-01-26 13:50:00,79.5,79.52,79.49,79.51,13441.0,63.3135,63.3294,63.3055,63.3214,13441.0
2017-01-26 14:00:00,79.52,79.52,79.51,79.52,17562.0,63.3294,63.3294,63.3214,63.3294,17562.0
2017-01-26 14:10:00,79.52,79.52,79.48,79.49,29994.0,63.3294,63.3294,63.2975,63.3055,29994.0
2017-01-26 14:20:00,79.49,79.5,79.49,79.5,18270.0,63.3055,63.3135,63.3055,63.3135,18270.0
2017-01-26 14:30:00,79.5,79.5,79.47,79.49,44204.0,63.3135,63.3135,63.2896,63.3055,44204.0
2017-01-26 14:40:00,79.48,79.49,79.48,79.48,15052.0,63.2975,63.3055,63.2975,63.2975,15052.0
2017-01-26 14:50:00,79.49,79.51,79.48,79.49,54891.0,63.3055,63.3214,63.2975,63.3055,54891.0
2017-01-26 15:00:00,79.5,79.5,79.47,79.47,52263.0,63.3135,63.3135,63.2896,63.2896,52263.0
2017-01-26 15:10:00,79.48,79.5,79.47,79.49,29118.0,63.2975,63.3135,63.2896,63.3055,29118.0
2017-01-26 15:20:00,79.48,79.5,79.48,79.49,31356.0,63.2975,63.3135,63.2975,63.3055,31356.0
2017-01-26 15:30:00,79.5,79.5,79.49,79.5,19878.0,63.3135,63.3135,63.3055,63.3135,19878.0
2017-01-26 15:40:00,79.5,79.51,79.49,79.5,34969.0,63.3135,63.3214,63.3055,63.3135,34969.0
2017-01-26 15:50:00,79.5,79.51,79.48,79.48,59364.0,63.3135,63.3214,63.2975,63.2975,59364.0
2017-01-27 09:30:00,79.57,79.57,79.52,79.55,66985.0,63.3692,63.3692,63.3294,63.3533,66985.0
2017-01-27 09:40:00,79.55,79.55,79.53,79.54,11702.0,63.3533,63.3533,63.3374,63.3453,11702.0
2017-01-27 09:50:00,79.54,79.54,79.53,79.54,33470.0,63.3453,63.3453,63.3374,63.3453,33470.0
2017-01-27 10:00:00,79.54,79.54,79.52,79.54,28603.0,63.3453,63.3453,63.3294,63.3453,28603.0
2017-01-27 10:10:00,79.54,79.56,79.53,79.55,70261.0,63.3453,63.3612,63.3374,63.3533,70261.0
2017-01-27 10:20:00,79.54,79.55,79.52,79.52,10650.0,63.3453,63.3533,63.3294,63.3294,10650.0
2017-01-27 10:30:00,79.52,79.54,79.52,79.53,16545.0,63.3294,63.3453,63.3294,63.3374,16545.0
2017-01-27 10:40:00,79.53,79.53,79.52,79.52,21526.0,63.3374,63.3374,63.3294,63.3294,21526.0
2017-01-27 10:50:00,79.52,79.53,79.52,79.53,5981.0,63.3294,63.3374,63.3294,63.3374,5981.0
2017-01-27 11:00:00,79.53,79.53,79.52,79.53,8741.0,63.3374,63.3374,63.3294,63.3374,8741.0
2017-01-27 11:10:00,79.53,79.53,79.51,79.52,9905.0,63.3374,63.3374,63.3214,63.3294,9905.0
2017-01-27 11:20:00,79.52,79.53,79.51,79.52,12332.0,63.3294,63.3374,63.3214,63.3294,12332.0
2017-01-27 11:30:00,79.52,79.53,79.51,79.51,69321.0,63.3294,63.3374,63.3214,63.3214,69321.0
2017-01-27 11:40:00,79.51,79.53,79.51,79.52,15901.0,63.3214,63.3374,63.3214,63.3294,15901.0
2017-01-27 11:50:00,79.52,79.52,79.51,79.52,11639.0,63.3294,63.3294,63.3214,63.3294,11639.0
2017-01-27 12:00:00,79.52,79.52,79.51,79.52,25441.0,63.3294,63.3294,63.3214,63.3294,25441.0
2017-01-27 12:10:00,79.52,79.53,79.51,79.53,8158.0,63.3294,63.3374,63.3214,63.3374,8158.0
2017-01-27 12:20:00,79.53,79.53,79.52,79.52,15367.0,63.3374,63.3374,63.3294,63.3294,15367.0
2017-01-27 12:30:00,79.53,79.53,79.52,79.52,21760.0,63.3374,63.3374,63.3294,63.3294,21760.0
2017-01-27 12:40:00,79.53,79.53,79.52,79.53,10295.0,63.3374,63.3374,63.3294,63.3374,10295.0
2017-01-27 12:50:00,79.53,79.53,79.52,79.53,14340.0,63.3374,63.3374,63.3294,63.3374,14340.0
2017-01-27 13:00:00,79.53,79.53,79.51,79.51,18191.0,63.3374,63.3374,63.3214,63.3214,18191.0
2017-01-27 13:10:00,79.52,79.52,79.51,79.51,17933.0,63.3294,63.3294,63.3214,63.3214,17933.0
2017-01-27 13:20:00,79.52,79.54,79.51,79.54,17785.0,63.3294,63.3453,63.3214,63.3453,17785.0
2017-01-27 13:30:00,79.54,79.54,79.52,79.53,11874.0,63.3453,63.3453,63.3294,63.3374,11874.0
2017-01-27 13:40:00,79.53,79.53,79.52,79.52,8435.0,63.3374,63.3374,63.3294,63.3294,8435.0
2017-01-27 13:50:00,79.53,79.53,79.52,79.52,10959.0,63.3374,63.3374,63.3294,63.3294,10959.0
2017-01-27 14:00:00,79.53,79.53,79.51,79.51,17666.0,63.3374,63.3374,63.3214,63.3214,17666.0
2017-01-27 14:10:00,79.52,79.53,79.51,79.51,52220.0,63.3294,63.3374,63.3214,63.3214,52220.0
2017-01-27 14:20:00,79.52,79.53,79.51,79.52,23070.0,63.3294,63.3374,63.3214,63.3294,23070.0
2017-01-27 14:30:00,79.52,79.52,79.51,79.51,53553.0,63.3294,63.3294,63.3214,63.3214,53553.0
2017-01-27 14:40:00,79.52,79.55,79.51,79.55,58636.0,63.3294,63.3533,63.3214,63.3533,58636.0
2017-01-27 14:50:00,79.55,79.56,79.53,79.55,62270.0,63.3533,63.3612,63.3374,63.3533,62270.0
2017-01-27 15:00:00,79.55,79.56,79.53,79.54,19920.0,63.3533,63.3612,63.3374,63.3453,19920.0
2017-01-27 15:10:00,79.54,79.54,79.52,79.54,230857.0,63.3453,63.3453,63.3294,63.3453,230857.0
2017-01-27 15:20:00,79.54,79.54,79.52,79.53,24349.0,63.3453,63.3453,63.3294,63.3374,24349.0
2017-01-27 15:30:00,79.53,79.56,79.53,79.55,47105.0,63.3374,63.3612,63.3374,63.3533,47105.0
2017-01-27 15:40:00,79.55,79.56,79.54,79.56,53003.0,63.3533,63.3612,63.3453,63.3612,53003.0
2017-01-27 15:50:00,79.56,79.56,79.55,79.55,50686.0,63.3612,63.3612,63.3533,63.3533,50686.0
2017-01-30 09:30:00,79.58,79.59,79.56,79.57,71835.0,63.3772,63.3851,63.3612,63.3692,71835.0
2017-01-30 09:40:00,79.57,79.58,79.56,79.57,7509.0,63.3692,63.3772,63.3612,63.3692,7509.0
2017-01-30 09:50:00,79.57,79.58,79.54,79.56,71665.0,63.3692,63.3772,63.3453,63.3612,71665.0
2017-01-30 10:00:00,79.55,79.56,79.53,79.53,271944.0,63.3533,63.3612,63.3374,63.3374,271944.0
2017-01-30 10:10:00,79.53,79.56,79.53,79.56,33497.0,63.3374,63.3612,63.3374,63.3612,33497.0
2017-01-30 10:20:00,79.56,79.56,79.55,79.55,24579.0,63.3612,63.3612,63.3533,63.3533,24579.0
2017-01-30 10:30:00,79.55,79.57,79.55,79.57,38309.0,63.3533,63.3692,63.3533,63.3692,38309.0
2017-01-30 10:40:00,79.57,79.58,79.56,79.57,20422.0,63.3692,63.3772,63.3612,63.3692,20422.0
2017-01-30 10:50:00,79.58,79.59,79.57,79.59,25407.0,63.3772,63.3851,63.3692,63.3851,25407.0
2017-01-30 11:00:00,79.59,79.59,79.58,79.59,48001.0,63.3851,63.3851,63.3772,63.3851,48001.0
2017-01-30 11:10:00,79.59,79.6,79.58,79.59,44837.0,63.3851,63.3931,63.3772,63.3851,44837.0
2017-01-30 11:20:00,79.59,79.6,79.58,79.59,34402.0,63.3851,63.3931,63.3772,63.3851,34402.0
2017-01-30 11:30:00,79.59,79.59,79.58,79.59,16237.0,63.3851,63.3851,63.3772,63.3851,16237.0
2017-01-30 11:40:00,79.58,79.59,79.58,79.58,14689.0,63.3772,63.3851,63.3772,63.3772,14689.0
2017-01-30 11:50:00,79.59,79.59,79.58,79.59,24638.0,63.3851,63.3851,63.3772,63.3851,24638.0
2017-01-30 12:00:00,79.58,79.59,79.58,79.59,15025.0,63.3772,63.3851,63.3772,63.3851,15025.0
2017-01-30 12:10:00,79.58,79.59,79.57,79.59,68322.0,63.3772,63.3851,63.3692,63.3851,68322.0
2017-01-30 12:20:00,79.59,79.59,79.58,79.59,20216.0,63.3851,63.3851,63.3772,63.3851,20216.0
2017-01-30 12:30:00,79.59,79.59,79.57,79.57,19837.0,63.3851,63.3851,63.3692,63.3692,19837.0
2017-01-30 12:40:00,79.57,79.58,79.57,79.57,10071.0,63.3692,63.3772,63.3692,63.3692,10071.0
2017-01-30 12:50:00,79.57,79.58,79.54,79.54,32531.0,63.3692,63.3772,63.3453,63.3453,32531.0
2017-01-30 13:00:00,79.55,79.55,79.54,79.55,15845.0,63.3533,63.3533,63.3453,63.3533,15845.0
2017-01-30 13:10:00,79.54,79.55,79.53,79.53,15605.0,63.3453,63.3533,63.3374,63.3374,15605.0
2017-01-30 13:20:00,79.53,79.54,79.52,79.52,30827.0,63.3374,63.3453,63.3294,63.3294,30827.0
2017-01-30 13:30:00,79.52,79.55,79.52,79.53,18464.0,63.3294,63.3533,63.3294,63.3374,18464.0
2017-01-30 13:40:00,79.54,79.54,79.53,79.53,9720.0,63.3453,63.3453,63.3374,63.3374,9720.0
2017-01-30 13:50:00,79.54,79.54,79.53,79.53,20928.0,63.3453,63.3453,63.3374,63.3374,20928.0
2017-01-30 14:00:00,79.54,79.56,79.53,79.55,21859.0,63.3453,63.3612,63.3374,63.3533,21859.0
2017-01-30 14:10:00,79.55,79.55,79.54,79.54,18694.0,63.3533,63.3533,63.3453,63.3453,18694.0
2017-01-30 14:20:00,79.54,79.55,79.53,79.54,40468.0,63.3453,63.3533,63.3374,63.3453,40468.0
2017-01-30 14:30:00,79.54,79.56,79.53,79.55,87293.0,63.3453,63.3612,63.3374,63.3533,87293.0
2017-01-30 14:40:00,79.55,79.57,79.55,79.55,52417.0,63.3533,63.3692,63.3533,63.3533,52417.0
2017-01-30 14:50:00,79.56,79.56,79.54,79.54,34239.0,63.3612,63.3612,63.3453,63.3453,34239.0
2017-01-30 15:00:00,79.55,79.55,79.54,79.55,23970.0,63.3533,63.3533,63.3453,63.3533,23970.0
2017-01-30 15:10:00,79.55,79.57,79.54,79.56,23903.0,63.3533,63.3692,63.3453,63.3612,23903.0
2017-01-30 15:20:00,79.56,79.56,79.55,79.55,31958.0,63.3612,63.3612,63.3533,63.3533,31958.0
2017-01-30 15:30:00,79.55,79.56,79.55,79.56,26728.0,63.3533,63.3612,63.3533,63.3612,26728.0
2017-01-30 15:40:00,79.56,79.56,79.55,79.55,15212.0,63.3612,63.3612,63.3533,63.3533,15212.0
2017-01-30 15:50:00,79.56,79.56,79.54,79.55,27570.0,63.3612,63.3612,63.3453,63.3533,27570.0
2017-01-31 09:30:00,79.6,79.61,79.58,79.61,86321.0,63.3931,63.4011,63.3772,63.4011,86321.0
2017-01-31 09:40:00,79.6,79.61,79.59,79.6,19264.0,63.3931,63.4011,63.3851,63.3931,19264.0
2017-01-31 09:50:00,79.6,79.6,79.59,79.59,10587.0,63.3931,63.3931,63.3851,63.3851,10587.0
2017-01-31 10:00:00,79.6,79.61,79.59,79.61,46942.0,63.3931,63.4011,63.3851,63.4011,46942.0
2017-01-31 10:10:00,79.6,79.64,79.59,79.63,27417.0,63.3931,63.425,63.3851,63.417,27417.0
2017-01-31 10:20:00,79.64,79.64,79.61,79.62,10394.0,63.425,63.425,63.4011,63.409,10394.0
2017-01-31 10:30:00,79.62,79.62,79.61,79.62,47163.0,63.409,63.409,63.4011,63.409,47163.0
2017-01-31 10:40:00,79.62,79.62,79.61,79.61,11002.0,63.409,63.409,63.4011,63.4011,11002.0
2017-01-31 10:50:00,79.62,79.62,79.61,79.62,24806.0,63.409,63.409,63.4011,63.409,24806.0
2017-01-31 11:00:00,79.61,79.62,79.61,79.61,315737.0,63.4011,63.409,63.4011,63.4011,315737.0
2017-01-31 11:10:00,79.62,79.62,79.61,79.62,14149.0,63.409,63.409,63.4011,63.409,14149.0
2017-01-31 11:20:00,79.61,79.62,79.6,79.61,30125.0,63.4011,63.409,63.3931,63.4011,30125.0
2017-01-31 11:30:00,79.61,79.62,79.58,79.62,41054.0,63.4011,63.409,63.3772,63.409,41054.0
2017-01-31 11:40:00,79.61,79.62,79.59,79.61,20176.0,63.4011,63.409,63.3851,63.4011,20176.0
2017-01-31 11:50:00,79.59,79.61,79.59,79.61,15950.0,63.3851,63.4011,63.3851,63.4011,15950.0
2017-01-31 12:00:00,79.6,79.61,79.59,79.6,14628.0,63.3931,63.4011,63.3851,63.3931,14628.0
2017-01-31 12:10:00,79.6,79.61,79.59,79.59,8989.0,63.3931,63.4011,63.3851,63.3851,8989.0
2017-01-31 12:20:00,79.6,79.61,79.59,79.59,12757.0,63.3931,63.4011,63.3851,63.3851,12757.0
2017-01-31 12:30:00,79.59,79.6,79.59,79.59,21764.0,63.3851,63.3931,63.3851,63.3851,21764.0
2017-01-31 12:40:00,79.59,79.61,79.59,79.61,31756.0,63.3851,63.4011,63.3851,63.4011,31756.0
2017-01-31 12:50:00,79.61,79.61,79.6,79.6,17331.0,63.4011,63.4011,63.3931,63.3931,17331.0
2017-01-31 13:00:00,79.61,79.61,79.6,79.6,310543.0,63.4011,63.4011,63.3931,63.3931,310543.0
2017-01-31 13:10:00,79.61,79.61,79.6,79.61,13596.0,63.4011,63.4011,63.3931,63.4011,13596.0
2017-01-31 13:20:00,79.61,79.61,79.6,79.6,15663.0,63.4011,63.4011,63.3931,63.3931,15663.0
2017-01-31 13:30:00,79.61,79.61,79.59,79.59,9825.0,63.4011,63.4011,63.3851,63.3851,9825.0
2017-01-31 13:40:00,79.59,79.61,79.59,79.6,30179.0,63.3851,63.4011,63.3851,63.3931,30179.0
2017-01-31 13:50:00,79.59,79.61,79.59,79.61,17810.0,63.3851,63.4011,63.3851,63.4011,17810.0
2017-01-31 14:00:00,79.6,79.61,79.59,79.6,32686.0,63.3931,63.4011,63.3851,63.3931,32686.0
2017-01-31 14:10:00,79.6,79.61,79.59,79.6,36669.0,63.3931,63.4011,63.3851,63.3931,36669.0
2017-01-31 14:20:00,79.61,79.61,79.59,79.6,19581.0,63.4011,63.4011,63.3851,63.3931,19581.0
2017-01-31 14:30:00,79.6,79.61,79.59,79.6,8441.0,63.3931,63.4011,63.3851,63.3931,8441.0
2017-01-31 14:40:00,79.61,79.61,79.6,79.6,24698.0,63.4011,63.4011,63.3931,63.3931,24698.0
2017-01-31 14:50:00,79.6,79.61,79.6,79.61,17701.0,63.3931,63.4011,63.3931,63.4011,17701.0
2017-01-31 15:00:00,79.61,79.61,79.6,79.61,19196.0,63.4011,63.4011,63.3931,63.4011,19196.0
2017-01-31 15:10:00,79.6,79.61,79.6,79.6,23318.0,63.3931,63.4011,63.3931,63.3931,23318.0
2017-01-31 15:20:00,79.61,79.61,79.6,79.6,23868.0,63.4011,63.4011,63.3931,63.3931,23868.0
2017-01-31 15:30:00,79.6,79.61,79.6,79.6,46369.0,63.3931,63.4011,63.3931,63.3931,46369.0
2017-01-31 15:40:00,79.61,79.62,79.59,79.6,49354.0,63.4011,63.409,63.3851,63.3931,49354.0
2017-01-31 15:50:00,79.6,79.61,79.59,79.61,20231.0,63.3931,63.4011,63.3851,63.4011,20231.0
2017-02-01 09:30:00,79.42,79.43,79.4,79.42,75436.0,63.3444,63.3524,63.3285,63.3444,75436.0
2017-02-01 09:40:00,79.42,79.42,79.4,79.42,25681.0,63.3444,63.3444,63.3285,63.3444,25681.0
2017-02-01 09:50:00,79.41,79.42,79.4,79.41,20559.0,63.3365,63.3444,63.3285,63.3365,20559.0
2017-02-01 10:00:00,79.41,79.42,79.36,79.36,39852.0,63.3365,63.3444,63.2966,63.2966,39852.0
2017-02-01 10:10:00,79.37,79.38,79.36,79.38,12986.0,63.3046,63.3125,63.2966,63.3125,12986.0
2017-02-01 10:20:00,79.38,79.38,79.36,79.36,28402.0,63.3125,63.3125,63.2966,63.2966,28402.0
2017-02-01 10:30:00,79.37,79.38,79.36,79.38,16394.0,63.3046,63.3125,63.2966,63.3125,16394.0
2017-02-01 10:40:00,79.37,79.4,79.37,79.4,12374.0,63.3046,63.3285,63.3046,63.3285,12374.0
2017-02-01 10:50:00,79.4,79.4,79.38,79.39,8644.0,63.3285,63.3285,63.3125,63.3205,8644.0
2017-02-01 11:00:00,79.39,79.39,79.38,79.38,12831.0,63.3205,63.3205,63.3125,63.3125,12831.0
2017-02-01 11:10:00,79.39,79.39,79.37,79.38,22378.0,63.3205,63.3205,63.3046,63.3125,22378.0
2017-02-01 11:20:00,79.38,79.39,79.38,79.39,9789.0,63.3125,63.3205,63.3125,63.3205,9789.0
2017-02-01 11:30:00,79.38,79.4,79.38,79.4,17693.0,63.3125,63.3285,63.3125,63.3285,17693.0
2017-02-01 11:40:00,79.39,79.4,79.39,79.39,8419.0,63.3205,63.3285,63.3205,63.3205,8419.0
2017-02-01 11:50:00,79.39,79.4,79.39,79.4,5654.0,63.3205,63.3285,63.3205,63.3285,5654.0
2017-02-01 12:00:00,79.4,79.4,79.39,79.39,9804.0,63.3285,63.3285,63.3205,63.3205,9804.0
2017-02-01 12:10:00,79.4,79.4,79.38,79.39,7876.0,63.3285,63.3285,63.3125,63.3205,7876.0
2017-02-01 12:20:00,79.39,79.39,79.37,79.38,16936.0,63.3205,63.3205,63.3046,63.3125,16936.0
2017-02-01 12:30:00,79.37,79.39,79.37,79.39,22767.0,63.3046,63.3205,63.3046,63.3205,22767.0
2017-02-01 12:40:00,79.38,79.39,79.38,79.39,12620.0,63.3125,63.3205,63.3125,63.3205,12620.0
2017-02-01 12:50:00,79.38,79.39,79.38,79.39,11912.0,63.3125,63.3205,63.3125,63.3205,11912.0
2017-02-01 13:00:00,79.39,79.39,79.38,79.39,6578.0,63.3205,63.3205,63.3125,63.3205,6578.0
2017-02-01 13:10:00,79.38,79.39,79.38,79.39,5624.0,63.3125,63.3205,63.3125,63.3205,5624.0
2017-02-01 13:20:00,79.38,79.4,79.38,79.4,6987.0,63.3125,63.3285,63.3125,63.3285,6987.0
2017-02-01 13:30:00,79.4,79.4,79.38,79.39,18216.0,63.3285,63.3285,63.3125,63.3205,18216.0
2017-02-01 13:40:00,79.39,79.39,79.38,79.39,11562.0,63.3205,63.3205,63.3125,63.3205,11562.0
2017-02-01 13:50:00,79.39,79.4,79.38,79.4,10443.0,63.3205,63.3285,63.3125,63.3285,10443.0
2017-02-01 14:00:00,79.4,79.46,79.4,79.42,17533.0,63.3285,63.3763,63.3285,63.3444,17533.0
2017-02-01 14:10:00,79.43,79.46,79.41,79.45,29967.0,63.3524,63.3763,63.3365,63.3684,29967.0
2017-02-01 14:20:00,79.45,79.47,79.44,79.45,19499.0,63.3684,63.3843,63.3604,63.3684,19499.0
2017-02-01 14:30:00,79.46,79.49,79.45,79.49,16925.0,63.3763,63.4003,63.3684,63.4003,16925.0
2017-02-01 14:40:00,79.48,79.5,79.47,79.49,21426.0,63.3923,63.4082,63.3843,63.4003,21426.0
2017-02-01 14:50:00,79.48,79.49,79.48,79.49,15065.0,63.3923,63.4003,63.3923,63.4003,15065.0
2017-02-01 15:00:00,79.48,79.49,79.47,79.47,16417.0,63.3923,63.4003,63.3843,63.3843,16417.0
2017-02-01 15:10:00,79.48,79.49,79.46,79.47,48963.0,63.3923,63.4003,63.3763,63.3843,48963.0
2017-02-01 15:20:00,79.47,79.47,79.45,79.45,30797.0,63.3843,63.3843,63.3684,63.3684,30797.0
2017-02-01 15:30:00,79.45,79.46,79.45,79.46,32834.0,63.3684,63.3763,63.3684,63.3763,32834.0
2017-02-01 15:40:00,79.45,79.47,79.45,79.46,19795.0,63.3684,63.3843,63.3684,63.3763,19795.0
2017-02-01 15:50:00,79.47,79.48,79.45,79.46,46641.0,63.3843,63.3923,63.3684,63.3763,46641.0
2017-02-02 09:30:00,79.57,79.57,79.51,79.53,46336.0,63.4641,63.4641,63.4162,63.4322,46336.0
2017-02-02 09:40:00,79.54,79.54,79.5,79.52,17666.0,63.4402,63.4402,63.4082,63.4242,17666.0
2017-02-02 09:50:00,79.52,79.54,79.51,79.53,6328.0,63.4242,63.4402,63.4162,63.4322,6328.0
2017-02-02 10:00:00,79.53,79.54,79.52,79.53,10702.0,63.4322,63.4402,63.4242,63.4322,10702.0
2017-02-02 10:10:00,79.53,79.53,79.52,79.52,20811.0,63.4322,63.4322,63.4242,63.4242,20811.0
2017-02-02 10:20:00,79.52,79.52,79.5,79.51,29160.0,63.4242,63.4242,63.4082,63.4162,29160.0
2017-02-02 10:30:00,79.51,79.53,79.5,79.51,27543.0,63.4162,63.4322,63.4082,63.4162,27543.0
2017-02-02 10:40:00,79.52,79.53,79.51,79.53,20712.0,63.4242,63.4322,63.4162,63.4322,20712.0
2017-02-02 10:50:00,79.52,79.53,79.5,79.51,23937.0,63.4242,63.4322,63.4082,63.4162,23937.0
2017-02-02 11:00:00,79.51,79.51,79.5,79.5,6788.0,63.4162,63.4162,63.4082,63.4082,6788.0
2017-02-02 11:10:00,79.5,79.51,79.49,79.5,23523.0,63.4082,63.4162,63.4003,63.4082,23523.0
2017-02-02 11:20:00,79.49,79.5,79.49,79.5,12858.0,63.4003,63.4082,63.4003,63.4082,12858.0
2017-02-02 11:30:00,79.5,79.5,79.49,79.5,25741.0,63.4082,63.4082,63.4003,63.4082,25741.0
2017-02-02 11:40:00,79.5,79.51,79.49,79.5,23780.0,63.4082,63.4162,63.4003,63.4082,23780.0
2017-02-02 11:50:00,79.5,79.51,79.48,79.5,52580.0,63.4082,63.4162,63.3923,63.4082,52580.0
2017-02-02 12:00:00,79.5,79.51,79.49,79.51,28993.0,63.4082,63.4162,63.4003,63.4162,28993.0
2017-02-02 12:10:00,79.51,79.51,79.49,79.5,16599.0,63.4162,63.4162,63.4003,63.4082,16599.0
2017-02-02 12:20:00,79.5,79.5,79.49,79.5,16192.0,63.4082,63.4082,63.4003,63.4082,16192.0
2017-02-02 12:30:00,79.5,79.5,79.49,79.49,16168.0,63.4082,63.4082,63.4003,63.4003,16168.0
2017-02-02 12:40:00,79.5,79.5,79.49,79.5,13937.0,63.4082,63.4082,63.4003,63.4082,13937.0
2017-02-02 12:50:00,79.5,79.51,79.49,79.49,19673.0,63.4082,63.4162,63.4003,63.4003,19673.0
2017-02-02 13:00:00,79.5,79.51,79.49,79.5,27415.0,63.4082,63.4162,63.4003,63.4082,27415.0
2017-02-02 13:10:00,79.51,79.51,79.5,79.51,8253.0,63.4162,63.4162,63.4082,63.4162,8253.0
2017-02-02 13:20:00,79.51,79.52,79.5,79.51,10118.0,63.4162,63.4242,63.4082,63.4162,10118.0
2017-02-02 13:30:00,79.51,79.52,79.5,79.51,16107.0,63.4162,63.4242,63.4082,63.4162,16107.0
2017-02-02 13:40:00,79.51,79.52,79.5,79.51,26303.0,63.4162,63.4242,63.4082,63.4162,26303.0
2017-02-02 13:50:00,79.5,79.51,79.5,79.5,17809.0,63.4082,63.4162,63.4082,63.4082,17809.0
2017-02-02 14:00:00,79.5,79.5,79.49,79.5,40717.0,63.4082,63.4082,63.4003,63.4082,40717.0
2017-02-02 14:10:00,79.5,79.5,79.48,79.49,14558.0,63.4082,63.4082,63.3923,63.4003,14558.0
2017-02-02 14:20:00,79.49,79.52,79.48,79.49,219596.0,63.4003,63.4242,63.3923,63.4003,219596.0
2017-02-02 14:30:00,79.5,79.5,79.49,79.5,24431.0,63.4082,63.4082,63.4003,63.4082,24431.0
2017-02-02 14:40:00,79.49,79.52,79.47,79.49,175935.0,63.4003,63.4242,63.3843,63.4003,175935.0
2017-02-02 14:50:00,79.49,79.51,79.49,79.51,82909.0,63.4003,63.4162,63.4003,63.4162,82909.0
2017-02-02 15:00:00,79.51,79.52,79.49,79.5,223123.0,63.4162,63.4242,63.4003,63.4082,223123.0
2017-02-02 15:10:00,79.49,79.5,79.48,79.5,46225.0,63.4003,63.4082,63.3923,63.4082,46225.0
2017-02-02 15:20:00,79.49,79.49,79.48,79.48,20115.0,63.4003,63.4003,63.3923,63.3923,20115.0
2017-02-02 15:30:00,79.49,79.49,79.48,79.48,13575.0,63.4003,63.4003,63.3923,63.3923,13575.0
2017-02-02 15:40:00,79.49,79.49,79.48,79.48,35120.0,63.4003,63.4003,63.3923,63.3923,35120.0
2017-02-02 15:50:00,79.49,79.49,79.48,79.49,26172.0,63.4003,63.4003,63.3923,63.4003,26172.0
2017-02-03 09:30:00,79.56,79.6,79.54,79.54,134749.0,63.4561,63.488,63.4402,63.4402,134749.0
2017-02-03 09:40:00,79.57,79.59,79.54,79.58,59320.0,63.4641,63.48,63.4402,63.4721,59320.0
2017-02-03 09:50:00,79.59,79.59,79.54,79.56,12225.0,63.48,63.48,63.4402,63.4561,12225.0
2017-02-03 10:00:00,79.56,79.59,79.55,79.57,8867.0,63.4561,63.48,63.4481,63.4641,8867.0
2017-02-03 10:10:00,79.57,79.59,79.57,79.58,20466.0,63.4641,63.48,63.4641,63.4721,20466.0
2017-02-03 10:20:00,79.59,79.6,79.57,79.59,20186.0,63.48,63.488,63.4641,63.48,20186.0
2017-02-03 10:30:00,79.59,79.6,79.59,79.6,668917.0,63.48,63.488,63.48,63.488,668917.0
2017-02-03 10:40:00,79.59,79.61,79.59,79.59,17323.0,63.48,63.496,63.48,63.48,17323.0
2017-02-03 10:50:00,79.59,79.6,79.58,79.59,25100.0,63.48,63.488,63.4721,63.48,25100.0
2017-02-03 11:00:00,79.59,79.6,79.57,79.57,30519.0,63.48,63.488,63.4641,63.4641,30519.0
2017-02-03 11:10:00,79.57,79.58,79.56,79.57,25288.0,63.4641,63.4721,63.4561,63.4641,25288.0
2017-02-03 11:20:00,79.57,79.57,79.56,79.56,7707.0,63.4641,63.4641,63.4561,63.4561,7707.0
2017-02-03 11:30:00,79.57,79.57,79.56,79.57,10791.0,63.4641,63.4641,63.4561,63.4641,10791.0
2017-02-03 11:40:00,79.57,79.58,79.56,79.58,43811.0,63.4641,63.4721,63.4561,63.4721,43811.0
2017-02-03 11:50:00,79.58,79.58,79.56,79.58,49803.0,63.4721,63.4721,63.4561,63.4721,49803.0
2017-02-03 12:00:00,79.57,79.59,79.57,79.59,15107.0,63.4641,63.48,63.4641,63.48,15107.0
2017-02-03 12:10:00,79.58,79.59,79.58,79.59,15161.0,63.4721,63.48,63.4721,63.48,15161.0
2017-02-03 12:20:00,79.58,79.59,79.57,79.58,16421.0,63.4721,63.48,63.4641,63.4721,16421.0
2017-02-03 12:30:00,79.58,79.58,79.57,79.58,20576.0,63.4721,63.4721,63.4641,63.4721,20576.0
2017-02-03 12:40:00,79.58,79.58,79.57,79.57,9814.0,63.4721,63.4721,63.4641,63.4641,9814.0
2017-02-03 12:50:00,79.58,79.58,79.57,79.58,12253.0,63.4721,63.4721,63.4641,63.4721,12253.0
2017-02-03 13:00:00,79.58,79.58,79.56,79.56,12257.0,63.4721,63.4721,63.4561,63.4561,12257.0
2017-02-03 13:10:00,79.56,79.57,79.56,79.57,15725.0,63.4561,63.4641,63.4561,63.4641,15725.0
2017-02-03 13:20:00,79.56,79.57,79.55,79.56,35020.0,63.4561,63.4641,63.4481,63.4561,35020.0
2017-02-03 13:30:00,79.56,79.58,79.55,79.57,45493.0,63.4561,63.4721,63.4481,63.4641,45493.0
2017-02-03 13:40:00,79.56,79.56,79.53,79.53,27982.0,63.4561,63.4561,63.4322,63.4322,27982.0
2017-02-03 13:50:00,79.54,79.54,79.53,79.54,24046.0,63.4402,63.4402,63.4322,63.4402,24046.0
2017-02-03 14:00:00,79.53,79.54,79.52,79.52,28085.0,63.4322,63.4402,63.4242,63.4242,28085.0
2017-02-03 14:10:00,79.52,79.53,79.5,79.5,26757.0,63.4242,63.4322,63.4082,63.4082,26757.0
2017-02-03 14:20:00,79.51,79.51,79.5,79.5,21583.0,63.4162,63.4162,63.4082,63.4082,21583.0
2017-02-03 14:30:00,79.51,79.51,79.5,79.5,30460.0,63.4162,63.4162,63.4082,63.4082,30460.0
2017-02-03 14:40:00,79.51,79.51,79.49,79.5,14540.0,63.4162,63.4162,63.4003,63.4082,14540.0
2017-02-03 14:50:00,79.5,79.5,79.49,79.5,24180.0,63.4082,63.4082,63.4003,63.4082,24180.0
2017-02-03 15:00:00,79.49,79.51,79.49,79.5,24448.0,63.4003,63.4162,63.4003,63.4082,24448.0
2017-02-03 15:10:00,79.5,79.5,79.49,79.5,22403.0,63.4082,63.4082,63.4003,63.4082,22403.0
2017-02-03 15:20:00,79.51,79.52,79.5,79.52,48395.0,63.4162,63.4242,63.4082,63.4242,48395.0
2017-02-03 15:30:00,79.52,79.53,79.51,79.53,74738.0,63.4242,63.4322,63.4162,63.4322,74738.0
2017-02-03 15:40:00,79.52,79.54,79.52,79.53,32747.0,63.4242,63.4402,63.4242,63.4322,32747.0
2017-02-03 15:50:00,79.53,79.54,79.53,79.54,22320.0,63.4322,63.4402,63.4322,63.4402,22320.0
2017-02-06 09:30:00,79.63,79.64,79.61,79.64,69046.0,63.5119,63.5199,63.496,63.5199,69046.0
2017-02-06 09:40:00,79.63,79.65,79.61,79.63,540297.0,63.5119,63.5279,63.496,63.5119,540297.0
2017-02-06 09:50:00,79.63,79.63,79.59,79.61,47757.0,63.5119,63.5119,63.48,63.496,47757.0
2017-02-06 10:00:00,79.61,79.62,79.6,79.61,25019.0,63.496,63.504,63.488,63.496,25019.0
2017-02-06 10:10:00,79.61,79.61,79.59,79.6,431326.0,63.496,63.496,63.48,63.488,431326.0
2017-02-06 10:20:00,79.59,79.6,79.58,79.6,15948.0,63.48,63.488,63.4721,63.488,15948.0
2017-02-06 10:30:00,79.59,79.61,79.59,79.61,35422.0,63.48,63.496,63.48,63.496,35422.0
2017-02-06 10:40:00,79.61,79.63,79.6,79.62,82661.0,63.496,63.5119,63.488,63.504,82661.0
2017-02-06 10:50:00,79.63,79.63,79.62,79.62,22535.0,63.5119,63.5119,63.504,63.504,22535.0
2017-02-06 11:00:00,79.62,79.63,79.62,79.63,12377.0,63.504,63.5119,63.504,63.5119,12377.0
2017-02-06 11:10:00,79.62,79.64,79.62,79.64,14333.0,63.504,63.5199,63.504,63.5199,14333.0
2017-02-06 11:20:00,79.64,79.65,79.63,79.65,18300.0,63.5199,63.5279,63.5119,63.5279,18300.0
2017-02-06 11:30:00,79.65,79.65,79.63,79.63,21018.0,63.5279,63.5279,63.5119,63.5119,21018.0
2017-02-06 11:40:00,79.64,79.64,79.63,79.64,8292.0,63.5199,63.5199,63.5119,63.5199,8292.0
2017-02-06 11:50:00,79.64,79.64,79.61,79.63,234587.0,63.5199,63.5199,63.496,63.5119,234587.0
2017-02-06 12:00:00,79.62,79.63,79.62,79.62,8256.0,63.504,63.5119,63.504,63.504,8256.0
2017-02-06 12:10:00,79.63,79.63,79.62,79.63,12272.0,63.5119,63.5119,63.504,63.5119,12272.0
2017-02-06 12:20:00,79.62,79.63,79.62,79.63,10351.0,63.504,63.5119,63.504,63.5119,10351.0
2017-02-06 12:30:00,79.63,79.63,79.62,79.63,7533.0,63.5119,63.5119,63.504,63.5119,7533.0
2017-02-06 12:40:00,79.63,79.63,79.62,79.63,6469.0,63.5119,63.5119,63.504,63.5119,6469.0
2017-02-06 12:50:00,79.63,79.64,79.62,79.64,23054.0,63.5119,63.5199,63.504,63.5199,23054.0
2017-02-06 13:00:00,79.64,79.64,79.63,79.64,15463.0,63.5199,63.5199,63.5119,63.5199,15463.0
2017-02-06 13:10:00,79.64,79.65,79.6,79.65,135048.0,63.5199,63.5279,63.488,63.5279,135048.0
2017-02-06 13:20:00,79.65,79.65,79.64,79.65,29713.0,63.5279,63.5279,63.5199,63.5279,29713.0
2017-02-06 13:30:00,79.64,79.65,79.64,79.65,46252.0,63.5199,63.5279,63.5199,63.5279,46252.0
2017-02-06 13:40:00,79.64,79.65,79.64,79.65,11535.0,63.5199,63.5279,63.5199,63.5279,11535.0
2017-02-06 13:50:00,79.66,79.66,79.65,79.65,18667.0,63.5359,63.5359,63.5279,63.5279,18667.0
2017-02-06 14:00:00,79.65,79.67,79.65,79.67,26979.0,63.5279,63.5438,63.5279,63.5438,26979.0
2017-02-06 14:10:00,79.67,79.67,79.66,79.67,9769.0,63.5438,63.5438,63.5359,63.5438,9769.0
2017-02-06 14:20:00,79.67,79.67,79.66,79.66,12938.0,63.5438,63.5438,63.5359,63.5359,12938.0
2017-02-06 14:30:00,79.66,79.68,79.66,79.68,39061.0,63.5359,63.5518,63.5359,63.5518,39061.0
2017-02-06 14:40:00,79.67,79.68,79.66,79.66,31874.0,63.5438,63.5518,63.5359,63.5359,31874.0
2017-02-06 14:50:00,79.66,79.68,79.65,79.67,163509.0,63.5359,63.5518,63.5279,63.5438,163509.0
2017-02-06 15:00:00,79.67,79.67,79.65,79.66,30648.0,63.5438,63.5438,63.5279,63.5359,30648.0
2017-02-06 15:10:00,79.66,79.66,79.65,79.66,28859.0,63.5359,63.5359,63.5279,63.5359,28859.0
2017-02-06 15:20:00,79.65,79.66,79.64,79.66,47595.0,63.5279,63.5359,63.5199,63.5359,47595.0
2017-02-06 15:30:00,79.66,79.66,79.64,79.64,28545.0,63.5359,63.5359,63.5199,63.5199,28545.0
2017-02-06 15:40:00,79.65,79.67,79.64,79.66,78738.0,63.5279,63.5438,63.5199,63.5359,78738.0
2017-02-06 15:50:00,79.65,79.68,79.65,79.66,147091.0,63.5279,63.5518,63.5279,63.5359,147091.0
2017-02-07 09:30:00,79.67,79.68,79.64,79.65,51579.0,63.5438,63.5518,63.5199,63.5279,51579.0
2017-02-07 09:40:00,79.65,79.65,79.63,79.64,14927.0,63.5279,63.5279,63.5119,63.5199,14927.0
2017-02-07 09:50:00,79.64,79.64,79.62,79.64,29591.0,63.5199,63.5199,63.504,63.5199,29591.0
2017-02-07 10:00:00,79.64,79.64,79.63,79.64,21224.0,63.5199,63.5199,63.5119,63.5199,21224.0
2017-02-07 10:10:00,79.64,79.64,79.63,79.64,17359.0,63.5199,63.5199,63.5119,63.5199,17359.0
2017-02-07 10:20:00,79.64,79.65,79.63,79.64,29366.0,63.5199,63.5279,63.5119,63.5199,29366.0
2017-02-07 10:30:00,79.64,79.65,79.63,79.65,24174.0,63.5199,63.5279,63.5119,63.5279,24174.0
2017-02-07 10:40:00,79.66,79.66,79.63,79.63,24116.0,63.5359,63.5359,63.5119,63.5119,24116.0
2017-02-07 10:50:00,79.63,79.64,79.62,79.63,20817.0,63.5119,63.5199,63.504,63.5119,20817.0
2017-02-07 11:00:00,79.63,79.65,79.63,79.65,7962.0,63.5119,63.5279,63.5119,63.5279,7962.0
2017-02-07 11:10:00,79.65,79.66,79.64,79.66,8839.0,63.5279,63.5359,63.5199,63.5359,8839.0
2017-02-07 11:20:00,79.66,79.67,79.65,79.67,17526.0,63.5359,63.5438,63.5279,63.5438,17526.0
2017-02-07 11:30:00,79.67,79.68,79.66,79.68,14294.0,63.5438,63.5518,63.5359,63.5518,14294.0
2017-02-07 11:40:00,79.67,79.69,79.67,79.68,24936.0,63.5438,63.5598,63.5438,63.5518,24936.0
2017-02-07 11:50:00,79.68,79.68,79.67,79.68,14763.0,63.5518,63.5518,63.5438,63.5518,14763.0
2017-02-07 12:00:00,79.68,79.68,79.67,79.67,16147.0,63.5518,63.5518,63.5438,63.5438,16147.0
2017-02-07 12:10:00,79.67,79.68,79.67,79.67,8769.0,63.5438,63.5518,63.5438,63.5438,8769.0
2017-02-07 12:20:00,79.68,79.7,79.67,79.69,21712.0,63.5518,63.5678,63.5438,63.5598,21712.0
2017-02-07 12:30:00,79.7,79.7,79.69,79.69,5173.0,63.5678,63.5678,63.5598,63.5598,5173.0
2017-02-07 12:40:00,79.69,79.7,79.69,79.69,17024.0,63.5598,63.5678,63.5598,63.5598,17024.0
2017-02-07 12:50:00,79.69,79.7,79.69,79.7,15328.0,63.5598,63.5678,63.5598,63.5678,15328.0
2017-02-07 13:00:00,79.69,79.71,79.69,79.7,9632.0,63.5598,63.5757,63.5598,63.5678,9632.0
2017-02-07 13:10:00,79.71,79.71,79.69,79.7,22129.0,63.5757,63.5757,63.5598,63.5678,22129.0
2017-02-07 13:20:00,79.7,79.7,79.67,79.68,14277.0,63.5678,63.5678,63.5438,63.5518,14277.0
2017-02-07 13:30:00,79.68,79.69,79.66,79.67,7198.0,63.5518,63.5598,63.5359,63.5438,7198.0
2017-02-07 13:40:00,79.68,79.69,79.67,79.67,8058.0,63.5518,63.5598,63.5438,63.5438,8058.0
2017-02-07 13:50:00,79.67,79.68,79.67,79.67,14988.0,63.5438,63.5518,63.5438,63.5438,14988.0
2017-02-07 14:00:00,79.68,79.68,79.67,79.68,22637.0,63.5518,63.5518,63.5438,63.5518,22637.0
2017-02-07 14:10:00,79.67,79.68,79.65,79.67,44581.0,63.5438,63.5518,63.5279,63.5438,44581.0
2017-02-07 14:20:00,79.67,79.67,79.66,79.66,15788.0,63.5438,63.5438,63.5359,63.5359,15788.0
2017-02-07 14:30:00,79.67,79.67,79.66,79.67,9079.0,63.5438,63.5438,63.5359,63.5438,9079.0
2017-02-07 14:40:00,79.67,79.67,79.65,79.65,25176.0,63.5438,63.5438,63.5279,63.5279,25176.0
2017-02-07 14:50:00,79.66,79.66,79.65,79.66,41203.0,63.5359,63.5359,63.5279,63.5359,41203.0
2017-02-07 15:00:00,79.66,79.67,79.65,79.67,22462.0,63.5359,63.5438,63.5279,63.5438,22462.0
2017-02-07 15:10:00,79.67,79.67,79.66,79.67,26740.0,63.5438,63.5438,63.5359,63.5438,26740.0
2017-02-07 15:20:00,79.67,79.68,79.64,79.67,139052.0,63.5438,63.5518,63.5199,63.5438,139052.0
2017-02-07 15:30:00,79.67,79.67,79.65,79.67,25823.0,63.5438,63.5438,63.5279,63.5438,25823.0
2017-02-07 15:40:00,79.67,79.67,79.66,79.67,78672.0,63.5438,63.5438,63.5359,63.5438,78672.0
2017-02-07 15:50:00,79.67,79.67,79.65,79.65,77767.0,63.5438,63.5438,63.5279,63.5279,77767.0
2017-02-08 09:30:00,79.73,79.74,79.67,79.74,62884.0,63.5917,63.5997,63.5438,63.5997,62884.0
2017-02-08 09:40:00,79.74,79.74,79.71,79.74,16625.0,63.5997,63.5997,63.5757,63.5997,16625.0
2017-02-08 09:50:00,79.74,79.74,79.72,79.73,9032.0,63.5997,63.5997,63.5837,63.5917,9032.0
2017-02-08 10:00:00,79.72,79.74,79.72,79.73,18659.0,63.5837,63.5997,63.5837,63.5917,18659.0
2017-02-08 10:10:00,79.74,79.74,79.72,79.74,971326.0,63.5997,63.5997,63.5837,63.5997,971326.0
2017-02-08 10:20:00,79.72,79.74,79.72,79.73,6027.0,63.5837,63.5997,63.5837,63.5917,6027.0
2017-02-08 10:30:00,79.73,79.73,79.72,79.73,11917.0,63.5917,63.5917,63.5837,63.5917,11917.0
2017-02-08 10:40:00,79.73,79.73,79.69,79.7,28431.0,63.5917,63.5917,63.5598,63.5678,28431.0
2017-02-08 10:50:00,79.7,79.72,79.7,79.71,20123.0,63.5678,63.5837,63.5678,63.5757,20123.0
2017-02-08 11:00:00,79.71,79.73,79.7,79.72,14270.0,63.5757,63.5917,63.5678,63.5837,14270.0
2017-02-08 11:10:00,79.72,79.73,79.71,79.71,17688.0,63.5837,63.5917,63.5757,63.5757,17688.0
2017-02-08 11:20:00,79.71,79.74,79.71,79.74,16530.0,63.5757,63.5997,63.5757,63.5997,16530.0
2017-02-08 11:30:00,79.73,79.74,79.72,79.73,20871.0,63.5917,63.5997,63.5837,63.5917,20871.0
2017-02-08 11:40:00,79.73,79.74,79.72,79.74,7977.0,63.5917,63.5997,63.5837,63.5997,7977.0
2017-02-08 11:50:00,79.73,79.75,79.73,79.74,12176.0,63.5917,63.6076,63.5917,63.5997,12176.0
2017-02-08 12:00:00,79.74,79.75,79.73,79.73,33998.0,63.5997,63.6076,63.5917,63.5917,33998.0
2017-02-08 12:10:00,79.74,79.74,79.73,79.74,21632.0,63.5997,63.5997,63.5917,63.5997,21632.0
2017-02-08 12:20:00,79.73,79.74,79.72,79.73,17971.0,63.5917,63.5997,63.5837,63.5917,17971.0
2017-02-08 12:30:00,79.73,79.74,79.72,79.74,11776.0,63.5917,63.5997,63.5837,63.5997,11776.0
2017-02-08 12:40:00,79.73,79.75,79.73,79.75,12775.0,63.5917,63.6076,63.5917,63.6076,12775.0
2017-02-08 12:50:00,79.74,79.75,79.72,79.73,33413.0,63.5997,63.6076,63.5837,63.5917,33413.0
2017-02-08 13:00:00,79.72,79.74,79.7,79.71,33688.0,63.5837,63.5997,63.5678,63.5757,33688.0
2017-02-08 13:10:00,79.71,79.71,79.7,79.7,18916.0,63.5757,63.5757,63.5678,63.5678,18916.0
2017-02-08 13:20:00,79.71,79.71,79.69,79.69,17385.0,63.5757,63.5757,63.5598,63.5598,17385.0
2017-02-08 13:30:00,79.68,79.69,79.68,79.68,20109.0,63.5518,63.5598,63.5518,63.5518,20109.0
2017-02-08 13:40:00,79.68,79.7,79.68,79.68,15187.0,63.5518,63.5678,63.5518,63.5518,15187.0
2017-02-08 13:50:00,79.68,79.7,79.68,79.7,18110.0,63.5518,63.5678,63.5518,63.5678,18110.0
2017-02-08 14:00:00,79.69,79.7,79.69,79.7,18036.0,63.5598,63.5678,63.5598,63.5678,18036.0
2017-02-08 14:10:00,79.69,79.71,79.69,79.7,28364.0,63.5598,63.5757,63.5598,63.5678,28364.0
2017-02-08 14:20:00,79.69,79.7,79.69,79.7,11229.0,63.5598,63.5678,63.5598,63.5678,11229.0
2017-02-08 14:30:00,79.7,79.7,79.69,79.7,21251.0,63.5678,63.5678,63.5598,63.5678,21251.0
2017-02-08 14:40:00,79.7,79.71,79.69,79.69,52324.0,63.5678,63.5757,63.5598,63.5598,52324.0
2017-02-08 14:50:00,79.7,79.71,79.69,79.69,44063.0,63.5678,63.5757,63.5598,63.5598,44063.0
2017-02-08 15:00:00,79.7,79.71,79.7,79.7,21638.0,63.5678,63.5757,63.5678,63.5678,21638.0
2017-02-08 15:10:00,79.71,79.72,79.7,79.72,30324.0,63.5757,63.5837,63.5678,63.5837,30324.0
2017-02-08 15:20:00,79.72,79.72,79.7,79.72,17158.0,63.5837,63.5837,63.5678,63.5837,17158.0
2017-02-08 15:30:00,79.72,79.72,79.7,79.72,41723.0,63.5837,63.5837,63.5678,63.5837,41723.0
2017-02-08 15:40:00,79.72,79.73,79.69,79.7,87920.0,63.5837,63.5917,63.5598,63.5678,87920.0
2017-02-08 15:50:00,79.7,79.73,79.69,79.73,42312.0,63.5678,63.5917,63.5598,63.5917,42312.0
2017-02-09 09:30:00,79.74,79.74,79.71,79.73,37860.0,63.5997,63.5997,63.5757,63.5917,37860.0
2017-02-09 09:40:00,79.73,79.75,79.72,79.74,13377.0,63.5917,63.6076,63.5837,63.5997,13377.0
2017-02-09 09:50:00,79.74,79.74,79.69,79.71,316796.0,63.5997,63.5997,63.5598,63.5757,316796.0
2017-02-09 10:00:00,79.71,79.71,79.68,79.69,23130.0,63.5757,63.5757,63.5518,63.5598,23130.0
2017-02-09 10:10:00,79.7,79.71,79.68,79.68,20370.0,63.5678,63.5757,63.5518,63.5518,20370.0
2017-02-09 10:20:00,79.69,79.69,79.67,79.68,9774.0,63.5598,63.5598,63.5438,63.5518,9774.0
2017-02-09 10:30:00,79.68,79.68,79.66,79.68,218364.0,63.5518,63.5518,63.5359,63.5518,218364.0
2017-02-09 10:40:00,79.68,79.69,79.67,79.68,27752.0,63.5518,63.5598,63.5438,63.5518,27752.0
2017-02-09 10:50:00,79.68,79.69,79.67,79.69,12335.0,63.5518,63.5598,63.5438,63.5598,12335.0
2017-02-09 11:00:00,79.69,79.7,79.67,79.68,58826.0,63.5598,63.5678,63.5438,63.5518,58826.0
2017-02-09 11:10:00,79.69,79.7,79.68,79.69,9269.0,63.5598,63.5678,63.5518,63.5598,9269.0
2017-02-09 11:20:00,79.69,79.69,79.67,79.68,24035.0,63.5598,63.5598,63.5438,63.5518,24035.0
2017-02-09 11:30:00,79.68,79.69,79.66,79.67,45359.0,63.5518,63.5598,63.5359,63.5438,45359.0
2017-02-09 11:40:00,79.67,79.68,79.66,79.68,4643.0,63.5438,63.5518,63.5359,63.5518,4643.0
2017-02-09 11:50:00,79.68,79.68,79.66,79.67,10915.0,63.5518,63.5518,63.5359,63.5438,10915.0
2017-02-09 12:00:00,79.67,79.69,79.66,79.68,20294.0,63.5438,63.5598,63.5359,63.5518,20294.0
2017-02-09 12:10:00,79.68,79.69,79.67,79.68,13991.0,63.5518,63.5598,63.5438,63.5518,13991.0
2017-02-09 12:20:00,79.68,79.69,79.67,79.68,12152.0,63.5518,63.5598,63.5438,63.5518,12152.0
2017-02-09 12:30:00,79.67,79.69,79.67,79.67,13695.0,63.5438,63.5598,63.5438,63.5438,13695.0
2017-02-09 12:40:00,79.68,79.7,79.67,79.7,38814.0,63.5518,63.5678,63.5438,63.5678,38814.0
2017-02-09 12:50:00,79.7,79.7,79.68,79.69,24150.0,63.5678,63.5678,63.5518,63.5598,24150.0
2017-02-09 13:00:00,79.68,79.7,79.67,79.68,9616.0,63.5518,63.5678,63.5438,63.5518,9616.0
2017-02-09 13:10:00,79.67,79.68,79.67,79.68,14447.0,63.5438,63.5518,63.5438,63.5518,14447.0
2017-02-09 13:20:00,79.67,79.69,79.67,79.69,40075.0,63.5438,63.5598,63.5438,63.5598,40075.0
2017-02-09 13:30:00,79.68,79.69,79.67,79.67,13200.0,63.5518,63.5598,63.5438,63.5438,13200.0
2017-02-09 13:40:00,79.68,79.68,79.67,79.68,18669.0,63.5518,63.5518,63.5438,63.5518,18669.0
2017-02-09 13:50:00,79.69,79.69,79.67,79.67,23933.0,63.5598,63.5598,63.5438,63.5438,23933.0
2017-02-09 14:00:00,79.68,79.68,79.67,79.67,7719.0,63.5518,63.5518,63.5438,63.5438,7719.0
2017-02-09 14:10:00,79.68,79.69,79.67,79.69,17943.0,63.5518,63.5598,63.5438,63.5598,17943.0
2017-02-09 14:20:00,79.67,79.69,79.67,79.68,17954.0,63.5438,63.5598,63.5438,63.5518,17954.0
2017-02-09 14:30:00,79.68,79.68,79.67,79.67,21331.0,63.5518,63.5518,63.5438,63.5438,21331.0
2017-02-09 14:40:00,79.67,79.68,79.67,79.68,22038.0,63.5438,63.5518,63.5438,63.5518,22038.0
2017-02-09 14:50:00,79.67,79.68,79.67,79.68,35637.0,63.5438,63.5518,63.5438,63.5518,35637.0
2017-02-09 15:00:00,79.67,79.68,79.66,79.67,53093.0,63.5438,63.5518,63.5359,63.5438,53093.0
2017-02-09 15:10:00,79.67,79.67,79.66,79.67,24330.0,63.5438,63.5438,63.5359,63.5438,24330.0
2017-02-09 15:20:00,79.67,79.68,79.66,79.66,86526.0,63.5438,63.5518,63.5359,63.5359,86526.0
2017-02-09 15:30:00,79.67,79.67,79.66,79.67,17588.0,63.5438,63.5438,63.5359,63.5438,17588.0
2017-02-09 15:40:00,79.66,79.67,79.66,79.67,44019.0,63.5359,63.5438,63.5359,63.5438,44019.0
2017-02-09 15:50:00,79.67,79.67,79.65,79.66,37225.0,63.5438,63.5438,63.5279,63.5359,37225.0
2017-02-10 09:30:00,79.62,79.64,79.61,79.63,39447.0,63.504,63.5199,63.496,63.5119,39447.0
2017-02-10 09:40:00,79.63,79.63,79.62,79.63,15228.0,63.5119,63.5119,63.504,63.5119,15228.0
2017-02-10 09:50:00,79.63,79.64,79.62,79.64,17309.0,63.5119,63.5199,63.504,63.5199,17309.0
2017-02-10 10:00:00,79.63,79.65,79.62,79.65,31761.0,63.5119,63.5279,63.504,63.5279,31761.0
2017-02-10 10:10:00,79.65,79.65,79.63,79.64,18172.0,63.5279,63.5279,63.5119,63.5199,18172.0
2017-02-10 10:20:00,79.63,79.64,79.63,79.64,14666.0,63.5119,63.5199,63.5119,63.5199,14666.0
2017-02-10 10:30:00,79.64,79.65,79.63,79.65,20247.0,63.5199,63.5279,63.5119,63.5279,20247.0
2017-02-10 10:40:00,79.64,79.65,79.63,79.63,12463.0,63.5199,63.5279,63.5119,63.5119,12463.0
2017-02-10 10:50:00,79.64,79.64,79.63,79.64,8941.0,63.5199,63.5199,63.5119,63.5199,8941.0
2017-02-10 11:00:00,79.64,79.64,79.61,79.61,16130.0,63.5199,63.5199,63.496,63.496,16130.0
2017-02-10 11:10:00,79.61,79.62,79.61,79.62,23529.0,63.496,63.504,63.496,63.504,23529.0
2017-02-10 11:20:00,79.62,79.65,79.61,79.63,30099.0,63.504,63.5279,63.496,63.5119,30099.0
2017-02-10 11:30:00,79.64,79.66,79.63,79.64,18736.0,63.5199,63.5359,63.5119,63.5199,18736.0
2017-02-10 11:40:00,79.64,79.67,79.63,79.65,40155.0,63.5199,63.5438,63.5119,63.5279,40155.0
2017-02-10 11:50:00,79.66,79.66,79.65,79.66,26584.0,63.5359,63.5359,63.5279,63.5359,26584.0
2017-02-10 12:00:00,79.66,79.67,79.65,79.66,16163.0,63.5359,63.5438,63.5279,63.5359,16163.0
2017-02-10 12:10:00,79.66,79.67,79.66,79.66,8295.0,63.5359,63.5438,63.5359,63.5359,8295.0
2017-02-10 12:20:00,79.67,79.67,79.66,79.67,10338.0,63.5438,63.5438,63.5359,63.5438,10338.0
2017-02-10 12:30:00,79.66,79.67,79.65,79.65,8923.0,63.5359,63.5438,63.5279,63.5279,8923.0
2017-02-10 12:40:00,79.65,79.65,79.64,79.64,17063.0,63.5279,63.5279,63.5199,63.5199,17063.0
2017-02-10 12:50:00,79.65,79.65,79.64,79.65,7776.0,63.5279,63.5279,63.5199,63.5279,7776.0
2017-02-10 13:00:00,79.65,79.66,79.64,79.64,13784.0,63.5279,63.5359,63.5199,63.5199,13784.0
2017-02-10 13:10:00,79.65,79.66,79.64,79.66,17434.0,63.5279,63.5359,63.5199,63.5359,17434.0
2017-02-10 13:20:00,79.66,79.66,79.65,79.66,5339.0,63.5359,63.5359,63.5279,63.5359,5339.0
2017-02-10 13:30:00,79.66,79.66,79.65,79.65,15139.0,63.5359,63.5359,63.5279,63.5279,15139.0
2017-02-10 13:40:00,79.65,79.66,79.65,79.66,21442.0,63.5279,63.5359,63.5279,63.5359,21442.0
2017-02-10 13:50:00,79.66,79.66,79.65,79.66,25627.0,63.5359,63.5359,63.5279,63.5359,25627.0
2017-02-10 14:00:00,79.66,79.66,79.63,79.65,157427.0,63.5359,63.5359,63.5119,63.5279,157427.0
2017-02-10 14:10:00,79.66,79.66,79.65,79.66,20753.0,63.5359,63.5359,63.5279,63.5359,20753.0
2017-02-10 14:20:00,79.65,79.66,79.63,79.65,111508.0,63.5279,63.5359,63.5119,63.5279,111508.0
2017-02-10 14:30:00,79.65,79.65,79.64,79.65,49989.0,63.5279,63.5279,63.5199,63.5279,49989.0
2017-02-10 14:40:00,79.65,79.65,79.64,79.64,12340.0,63.5279,63.5279,63.5199,63.5199,12340.0
2017-02-10 14:50:00,79.64,79.65,79.63,79.64,30487.0,63.5199,63.5279,63.5119,63.5199,30487.0
2017-02-10 15:00:00,79.64,79.64,79.63,79.64,17836.0,63.5199,63.5199,63.5119,63.5199,17836.0
2017-02-10 15:10:00,79.64,79.64,79.63,79.63,13040.0,63.5199,63.5199,63.5119,63.5119,13040.0
2017-02-10 15:20:00,79.64,79.64,79.62,79.63,37218.0,63.5199,63.5199,63.504,63.5119,37218.0
2017-02-10 15:30:00,79.62,79.63,79.62,79.63,27015.0,63.504,63.5119,63.504,63.5119,27015.0
2017-02-10 15:40:00,79.62,79.63,79.62,79.63,22176.0,63.504,63.5119,63.504,63.5119,22176.0
2017-02-10 15:50:00,79.63,79.65,79.62,79.64,34345.0,63.5119,63.5279,63.504,63.5199,34345.0
2017-02-13 09:30:00,79.62,79.62,79.6,79.61,78933.0,63.504,63.504,63.488,63.496,78933.0
2017-02-13 09:40:00,79.61,79.61,79.6,79.61,22637.0,63.496,63.496,63.488,63.496,22637.0
2017-02-13 09:50:00,79.61,79.61,79.6,79.61,16258.0,63.496,63.496,63.488,63.496,16258.0
2017-02-13 10:00:00,79.61,79.61,79.59,79.59,21383.0,63.496,63.496,63.48,63.48,21383.0
2017-02-13 10:10:00,79.6,79.6,79.59,79.6,14031.0,63.488,63.488,63.48,63.488,14031.0
2017-02-13 10:20:00,79.6,79.6,79.59,79.6,11989.0,63.488,63.488,63.48,63.488,11989.0
2017-02-13 10:30:00,79.59,79.6,79.59,79.6,8502.0,63.48,63.488,63.48,63.488,8502.0
2017-02-13 10:40:00,79.6,79.6,79.59,79.59,6370.0,63.488,63.488,63.48,63.48,6370.0
2017-02-13 10:50:00,79.6,79.61,79.59,79.6,15507.0,63.488,63.496,63.48,63.488,15507.0
2017-02-13 11:00:00,79.6,79.61,79.59,79.6,39487.0,63.488,63.496,63.48,63.488,39487.0
2017-02-13 11:10:00,79.59,79.6,79.59,79.59,13618.0,63.48,63.488,63.48,63.48,13618.0
2017-02-13 11:20:00,79.6,79.6,79.59,79.6,12213.0,63.488,63.488,63.48,63.488,12213.0
2017-02-13 11:30:00,79.6,79.6,79.59,79.59,9241.0,63.488,63.488,63.48,63.48,9241.0
2017-02-13 11:40:00,79.6,79.6,79.59,79.59,21485.0,63.488,63.488,63.48,63.48,21485.0
2017-02-13 11:50:00,79.59,79.6,79.59,79.59,12143.0,63.48,63.488,63.48,63.48,12143.0
2017-02-13 12:00:00,79.59,79.61,79.59,79.61,25550.0,63.48,63.496,63.48,63.496,25550.0
2017-02-13 12:10:00,79.61,79.62,79.6,79.61,30061.0,63.496,63.504,63.488,63.496,30061.0
2017-02-13 12:20:00,79.62,79.62,79.61,79.62,6850.0,63.504,63.504,63.496,63.504,6850.0
2017-02-13 12:30:00,79.62,79.62,79.61,79.62,15529.0,63.504,63.504,63.496,63.504,15529.0
2017-02-13 12:40:00,79.62,79.62,79.61,79.61,18262.0,63.504,63.504,63.496,63.496,18262.0
2017-02-13 12:50:00,79.62,79.62,79.61,79.62,17161.0,63.504,63.504,63.496,63.504,17161.0
2017-02-13 13:00:00,79.62,79.62,79.61,79.62,17261.0,63.504,63.504,63.496,63.504,17261.0
2017-02-13 13:10:00,79.61,79.62,79.61,79.61,12542.0,63.496,63.504,63.496,63.496,12542.0
2017-02-13 13:20:00,79.62,79.62,79.6,79.61,32916.0,63.504,63.504,63.488,63.496,32916.0
2017-02-13 13:30:00,79.61,79.62,79.6,79.61,53163.0,63.496,63.504,63.488,63.496,53163.0
2017-02-13 13:40:00,79.6,79.61,79.6,79.61,13392.0,63.488,63.496,63.488,63.496,13392.0
2017-02-13 13:50:00,79.61,79.62,79.6,79.61,20982.0,63.496,63.504,63.488,63.496,20982.0
2017-02-13 14:00:00,79.62,79.62,79.61,79.62,22627.0,63.504,63.504,63.496,63.504,22627.0
2017-02-13 14:10:00,79.61,79.63,79.61,79.63,61050.0,63.496,63.5119,63.496,63.5119,61050.0
2017-02-13 14:20:00,79.63,79.63,79.62,79.63,29010.0,63.5119,63.5119,63.504,63.5119,29010.0
2017-02-13 14:30:00,79.62,79.63,79.62,79.63,21004.0,63.504,63.5119,63.504,63.5119,21004.0
2017-02-13 14:40:00,79.63,79.63,79.62,79.63,28065.0,63.5119,63.5119,63.504,63.5119,28065.0
2017-02-13 14:50:00,79.63,79.63,79.62,79.63,18167.0,63.5119,63.5119,63.504,63.5119,18167.0
2017-02-13 15:00:00,79.63,79.63,79.62,79.63,20801.0,63.5119,63.5119,63.504,63.5119,20801.0
2017-02-13 15:10:00,79.62,79.63,79.62,79.63,27979.0,63.504,63.5119,63.504,63.5119,27979.0
2017-02-13 15:20:00,79.63,79.63,79.62,79.63,35282.0,63.5119,63.5119,63.504,63.5119,35282.0
2017-02-13 15:30:00,79.63,79.63,79.62,79.63,21027.0,63.5119,63.5119,63.504,63.5119,21027.0
2017-02-13 15:40:00,79.63,79.63,79.62,79.63,39270.0,63.5119,63.5119,63.504,63.5119,39270.0
2017-02-13 15:50:00,79.63,79.63,79.62,79.63,36618.0,63.5119,63.5119,63.504,63.5119,36618.0
2017-02-14 09:30:00,79.64,79.64,79.61,79.62,79376.0,63.5199,63.5199,63.496,63.504,79376.0
2017-02-14 09:40:00,79.6,79.62,79.6,79.61,24339.0,63.488,63.504,63.488,63.496,24339.0
2017-02-14 09:50:00,79.62,79.62,79.6,79.61,35916.0,63.504,63.504,63.488,63.496,35916.0
2017-02-14 10:00:00,79.6,79.6,79.5,79.51,122040.0,63.488,63.488,63.4082,63.4162,122040.0
2017-02-14 10:10:00,79.51,79.52,79.5,79.52,11945.0,63.4162,63.4242,63.4082,63.4242,11945.0
2017-02-14 10:20:00,79.52,79.52,79.5,79.51,26952.0,63.4242,63.4242,63.4082,63.4162,26952.0
2017-02-14 10:30:00,79.51,79.51,79.48,79.5,49204.0,63.4162,63.4162,63.3923,63.4082,49204.0
2017-02-14 10:40:00,79.5,79.5,79.49,79.5,40954.0,63.4082,63.4082,63.4003,63.4082,40954.0
2017-02-14 10:50:00,79.49,79.51,79.49,79.5,36394.0,63.4003,63.4162,63.4003,63.4082,36394.0
2017-02-14 11:00:00,79.51,79.52,79.5,79.52,14962.0,63.4162,63.4242,63.4082,63.4242,14962.0
2017-02-14 11:10:00,79.52,79.52,79.51,79.52,22219.0,63.4242,63.4242,63.4162,63.4242,22219.0
2017-02-14 11:20:00,79.52,79.53,79.51,79.52,20961.0,63.4242,63.4322,63.4162,63.4242,20961.0
2017-02-14 11:30:00,79.53,79.53,79.51,79.52,37853.0,63.4322,63.4322,63.4162,63.4242,37853.0
2017-02-14 11:40:00,79.52,79.52,79.51,79.52,9951.0,63.4242,63.4242,63.4162,63.4242,9951.0
2017-02-14 11:50:00,79.52,79.52,79.51,79.52,16850.0,63.4242,63.4242,63.4162,63.4242,16850.0
2017-02-14 12:00:00,79.52,79.53,79.51,79.53,16403.0,63.4242,63.4322,63.4162,63.4322,16403.0
2017-02-14 12:10:00,79.53,79.53,79.52,79.53,19862.0,63.4322,63.4322,63.4242,63.4322,19862.0
2017-02-14 12:20:00,79.53,79.53,79.52,79.53,17834.0,63.4322,63.4322,63.4242,63.4322,17834.0
2017-02-14 12:30:00,79.53,79.53,79.52,79.53,23597.0,63.4322,63.4322,63.4242,63.4322,23597.0
2017-02-14 12:40:00,79.53,79.54,79.52,79.53,28778.0,63.4322,63.4402,63.4242,63.4322,28778.0
2017-02-14 12:50:00,79.53,79.53,79.52,79.53,12671.0,63.4322,63.4322,63.4242,63.4322,12671.0
2017-02-14 13:00:00,79.53,79.53,79.52,79.53,23655.0,63.4322,63.4322,63.4242,63.4322,23655.0
2017-02-14 13:10:00,79.53,79.53,79.52,79.53,15413.0,63.4322,63.4322,63.4242,63.4322,15413.0
2017-02-14 13:20:00,79.53,79.53,79.52,79.52,20502.0,63.4322,63.4322,63.4242,63.4242,20502.0
2017-02-14 13:30:00,79.53,79.53,79.52,79.52,25024.0,63.4322,63.4322,63.4242,63.4242,25024.0
2017-02-14 13:40:00,79.53,79.53,79.52,79.53,18654.0,63.4322,63.4322,63.4242,63.4322,18654.0
2017-02-14 13:50:00,79.53,79.55,79.52,79.55,52488.0,63.4322,63.4481,63.4242,63.4481,52488.0
2017-02-14 14:00:00,79.55,79.55,79.54,79.55,16932.0,63.4481,63.4481,63.4402,63.4481,16932.0
2017-02-14 14:10:00,79.55,79.55,79.54,79.55,17692.0,63.4481,63.4481,63.4402,63.4481,17692.0
2017-02-14 14:20:00,79.55,79.56,79.54,79.56,41167.0,63.4481,63.4561,63.4402,63.4561,41167.0
2017-02-14 14:30:00,79.55,79.57,79.55,79.57,54873.0,63.4481,63.4641,63.4481,63.4641,54873.0
2017-02-14 14:40:00,79.56,79.57,79.56,79.56,27237.0,63.4561,63.4641,63.4561,63.4561,27237.0
2017-02-14 14:50:00,79.57,79.57,79.56,79.57,29857.0,63.4641,63.4641,63.4561,63.4641,29857.0
2017-02-14 15:00:00,79.57,79.57,79.55,79.55,40532.0,63.4641,63.4641,63.4481,63.4481,40532.0
2017-02-14 15:10:00,79.56,79.56,79.55,79.55,37238.0,63.4561,63.4561,63.4481,63.4481,37238.0
2017-02-14 15:20:00,79.56,79.56,79.55,79.56,23952.0,63.4561,63.4561,63.4481,63.4561,23952.0
2017-02-14 15:30:00,79.56,79.56,79.55,79.56,45771.0,63.4561,63.4561,63.4481,63.4561,45771.0
2017-02-14 15:40:00,79.56,79.56,79.55,79.56,19433.0,63.4561,63.4561,63.4481,63.4561,19433.0
2017-02-14 15:50:00,79.55,79.56,79.55,79.55,78896.0,63.4481,63.4561,63.4481,63.4481,78896.0
2017-02-15 09:30:00,79.51,79.51,79.45,79.46,72308.0,63.4162,63.4162,63.3684,63.3763,72308.0
2017-02-15 09:40:00,79.48,79.5,79.46,79.5,875071.0,63.3923,63.4082,63.3763,63.4082,875071.0
2017-02-15 09:50:00,79.5,79.5,79.48,79.49,34175.0,63.4082,63.4082,63.3923,63.4003,34175.0
2017-02-15 10:00:00,79.49,79.53,79.49,79.51,58275.0,63.4003,63.4322,63.4003,63.4162,58275.0
2017-02-15 10:10:00,79.53,79.53,79.51,79.52,8020.0,63.4322,63.4322,63.4162,63.4242,8020.0
2017-02-15 10:20:00,79.52,79.52,79.51,79.52,13689.0,63.4242,63.4242,63.4162,63.4242,13689.0
2017-02-15 10:30:00,79.51,79.52,79.5,79.5,9382.0,63.4162,63.4242,63.4082,63.4082,9382.0
2017-02-15 10:40:00,79.51,79.51,79.48,79.5,18122.0,63.4162,63.4162,63.3923,63.4082,18122.0
2017-02-15 10:50:00,79.5,79.5,79.49,79.49,23989.0,63.4082,63.4082,63.4003,63.4003,23989.0
2017-02-15 11:00:00,79.5,79.51,79.49,79.51,36382.0,63.4082,63.4162,63.4003,63.4162,36382.0
2017-02-15 11:10:00,79.51,79.51,79.5,79.5,11529.0,63.4162,63.4162,63.4082,63.4082,11529.0
2017-02-15 11:20:00,79.51,79.52,79.5,79.52,22729.0,63.4162,63.4242,63.4082,63.4242,22729.0
2017-02-15 11:30:00,79.51,79.52,79.5,79.52,42674.0,63.4162,63.4242,63.4082,63.4242,42674.0
2017-02-15 11:40:00,79.52,79.52,79.51,79.52,9431.0,63.4242,63.4242,63.4162,63.4242,9431.0
2017-02-15 11:50:00,79.52,79.53,79.51,79.53,15182.0,63.4242,63.4322,63.4162,63.4322,15182.0
2017-02-15 12:00:00,79.52,79.53,79.51,79.51,25742.0,63.4242,63.4322,63.4162,63.4162,25742.0
2017-02-15 12:10:00,79.52,79.52,79.51,79.52,11977.0,63.4242,63.4242,63.4162,63.4242,11977.0
2017-02-15 12:20:00,79.52,79.53,79.51,79.52,13811.0,63.4242,63.4322,63.4162,63.4242,13811.0
2017-02-15 12:30:00,79.53,79.53,79.51,79.51,22502.0,63.4322,63.4322,63.4162,63.4162,22502.0
2017-02-15 12:40:00,79.51,79.52,79.51,79.52,17386.0,63.4162,63.4242,63.4162,63.4242,17386.0
2017-02-15 12:50:00,79.52,79.52,79.51,79.52,18090.0,63.4242,63.4242,63.4162,63.4242,18090.0
2017-02-15 13:00:00,79.52,79.52,79.51,79.52,13943.0,63.4242,63.4242,63.4162,63.4242,13943.0
2017-02-15 13:10:00,79.51,79.52,79.5,79.51,23309.0,63.4162,63.4242,63.4082,63.4162,23309.0
2017-02-15 13:20:00,79.51,79.52,79.5,79.5,211410.0,63.4162,63.4242,63.4082,63.4082,211410.0
2017-02-15 13:30:00,79.5,79.51,79.5,79.51,37213.0,63.4082,63.4162,63.4082,63.4162,37213.0
2017-02-15 13:40:00,79.51,79.52,79.5,79.51,44061.0,63.4162,63.4242,63.4082,63.4162,44061.0
2017-02-15 13:50:00,79.5,79.51,79.5,79.51,20204.0,63.4082,63.4162,63.4082,63.4162,20204.0
2017-02-15 14:00:00,79.51,79.52,79.5,79.51,28728.0,63.4162,63.4242,63.4082,63.4162,28728.0
2017-02-15 14:10:00,79.51,79.52,79.5,79.52,16238.0,63.4162,63.4242,63.4082,63.4242,16238.0
2017-02-15 14:20:00,79.52,79.52,79.51,79.52,13368.0,63.4242,63.4242,63.4162,63.4242,13368.0
2017-02-15 14:30:00,79.51,79.52,79.51,79.52,91260.0,63.4162,63.4242,63.4162,63.4242,91260.0
2017-02-15 14:40:00,79.52,79.52,79.51,79.52,60554.0,63.4242,63.4242,63.4162,63.4242,60554.0
2017-02-15 14:50:00,79.52,79.52,79.51,79.52,24640.0,63.4242,63.4242,63.4162,63.4242,24640.0
2017-02-15 15:00:00,79.51,79.52,79.51,79.52,29820.0,63.4162,63.4242,63.4162,63.4242,29820.0
2017-02-15 15:10:00,79.52,79.52,79.51,79.52,19152.0,63.4242,63.4242,63.4162,63.4242,19152.0
2017-02-15 15:20:00,79.52,79.52,79.51,79.52,26433.0,63.4242,63.4242,63.4162,63.4242,26433.0
2017-02-15 15:30:00,79.52,79.52,79.51,79.52,43418.0,63.4242,63.4242,63.4162,63.4242,43418.0
2017-02-15 15:40:00,79.52,79.52,79.51,79.51,57038.0,63.4242,63.4242,63.4162,63.4162,57038.0
2017-02-15 15:50:00,79.52,79.52,79.49,79.5,46415.0,63.4242,63.4242,63.4003,63.4082,46415.0
2017-02-16 09:30:00,79.53,79.55,79.52,79.55,42342.0,63.4322,63.4481,63.4242,63.4481,42342.0
2017-02-16 09:40:00,79.55,79.57,79.54,79.56,37403.0,63.4481,63.4641,63.4402,63.4561,37403.0
2017-02-16 09:50:00,79.56,79.58,79.56,79.58,20137.0,63.4561,63.4721,63.4561,63.4721,20137.0
2017-02-16 10:00:00,79.58,79.59,79.57,79.59,19031.0,63.4721,63.48,63.4641,63.48,19031.0
2017-02-16 10:10:00,79.59,79.59,79.57,79.59,18942.0,63.48,63.48,63.4641,63.48,18942.0
2017-02-16 10:20:00,79.59,79.59,79.57,79.59,21147.0,63.48,63.48,63.4641,63.48,21147.0
2017-02-16 10:30:00,79.59,79.59,79.58,79.58,15730.0,63.48,63.48,63.4721,63.4721,15730.0
2017-02-16 10:40:00,79.58,79.59,79.57,79.58,31625.0,63.4721,63.48,63.4641,63.4721,31625.0
2017-02-16 10:50:00,79.58,79.62,79.57,79.62,75148.0,63.4721,63.504,63.4641,63.504,75148.0
2017-02-16 11:00:00,79.62,79.63,79.61,79.63,19117.0,63.504,63.5119,63.496,63.5119,19117.0
2017-02-16 11:10:00,79.63,79.65,79.62,79.65,94423.0,63.5119,63.5279,63.504,63.5279,94423.0
2017-02-16 11:20:00,79.64,79.65,79.63,79.64,22792.0,63.5199,63.5279,63.5119,63.5199,22792.0
2017-02-16 11:30:00,79.64,79.64,79.62,79.63,18901.0,63.5199,63.5199,63.504,63.5119,18901.0
2017-02-16 11:40:00,79.63,79.63,79.62,79.63,9130.0,63.5119,63.5119,63.504,63.5119,9130.0
2017-02-16 11:50:00,79.63,79.63,79.61,79.62,18098.0,63.5119,63.5119,63.496,63.504,18098.0
2017-02-16 12:00:00,79.62,79.62,79.61,79.62,15376.0,63.504,63.504,63.496,63.504,15376.0
2017-02-16 12:10:00,79.62,79.62,79.61,79.62,19132.0,63.504,63.504,63.496,63.504,19132.0
2017-02-16 12:20:00,79.62,79.62,79.61,79.62,19546.0,63.504,63.504,63.496,63.504,19546.0
2017-02-16 12:30:00,79.62,79.62,79.6,79.61,15904.0,63.504,63.504,63.488,63.496,15904.0
2017-02-16 12:40:00,79.61,79.62,79.6,79.61,346136.0,63.496,63.504,63.488,63.496,346136.0
2017-02-16 12:50:00,79.61,79.62,79.61,79.62,24233.0,63.496,63.504,63.496,63.504,24233.0
2017-02-16 13:00:00,79.62,79.62,79.61,79.62,36153.0,63.504,63.504,63.496,63.504,36153.0
2017-02-16 13:10:00,79.61,79.61,79.6,79.61,27340.0,63.496,63.496,63.488,63.496,27340.0
2017-02-16 13:20:00,79.6,79.62,79.6,79.62,11974.0,63.488,63.504,63.488,63.504,11974.0
2017-02-16 13:30:00,79.62,79.62,79.61,79.62,31218.0,63.504,63.504,63.496,63.504,31218.0
2017-02-16 13:40:00,79.62,79.64,79.61,79.64,55290.0,63.504,63.5199,63.496,63.5199,55290.0
2017-02-16 13:50:00,79.64,79.64,79.63,79.64,44996.0,63.5199,63.5199,63.5119,63.5199,44996.0
2017-02-16 14:00:00,79.63,79.64,79.62,79.63,32364.0,63.5119,63.5199,63.504,63.5119,32364.0
2017-02-16 14:10:00,79.64,79.64,79.62,79.62,14540.0,63.5199,63.5199,63.504,63.504,14540.0
2017-02-16 14:20:00,79.63,79.64,79.61,79.63,28827.0,63.5119,63.5199,63.496,63.5119,28827.0
2017-02-16 14:30:00,79.63,79.64,79.62,79.63,36099.0,63.5119,63.5199,63.504,63.5119,36099.0
2017-02-16 14:40:00,79.64,79.64,79.63,79.64,17411.0,63.5199,63.5199,63.5119,63.5199,17411.0
2017-02-16 14:50:00,79.63,79.65,79.63,79.64,180446.0,63.5119,63.5279,63.5119,63.5199,180446.0
2017-02-16 15:00:00,79.64,79.65,79.63,79.65,70180.0,63.5199,63.5279,63.5119,63.5279,70180.0
2017-02-16 15:10:00,79.65,79.66,79.64,79.65,119821.0,63.5279,63.5359,63.5199,63.5279,119821.0
2017-02-16 15:20:00,79.65,79.66,79.64,79.64,626740.0,63.5279,63.5359,63.5199,63.5199,626740.0
2017-02-16 15:30:00,79.64,79.66,79.64,79.66,86669.0,63.5199,63.5359,63.5199,63.5359,86669.0
2017-02-16 15:40:00,79.65,79.66,79.64,79.65,112124.0,63.5279,63.5359,63.5199,63.5279,112124.0
2017-02-16 15:50:00,79.65,79.67,79.64,79.65,271428.0,63.5279,63.5438,63.5199,63.5279,271428.0
2017-02-17 09:30:00,79.69,79.7,79.61,79.69,45750.0,63.5598,63.5678,63.496,63.5598,45750.0
2017-02-17 09:40:00,79.68,79.69,79.68,79.69,7687.0,63.5518,63.5598,63.5518,63.5598,7687.0
2017-02-17 09:50:00,79.69,79.7,79.69,79.7,9341.0,63.5598,63.5678,63.5598,63.5678,9341.0
2017-02-17 10:00:00,79.69,79.71,79.69,79.71,32179.0,63.5598,63.5757,63.5598,63.5757,32179.0
2017-02-17 10:10:00,79.7,79.71,79.7,79.7,10113.0,63.5678,63.5757,63.5678,63.5678,10113.0
2017-02-17 10:20:00,79.7,79.71,79.7,79.7,38792.0,63.5678,63.5757,63.5678,63.5678,38792.0
2017-02-17 10:30:00,79.71,79.71,79.7,79.7,31044.0,63.5757,63.5757,63.5678,63.5678,31044.0
2017-02-17 10:40:00,79.7,79.71,79.69,79.69,6318.0,63.5678,63.5757,63.5598,63.5598,6318.0
2017-02-17 10:50:00,79.7,79.7,79.68,79.69,20141.0,63.5678,63.5678,63.5518,63.5598,20141.0
2017-02-17 11:00:00,79.69,79.69,79.68,79.69,15428.0,63.5598,63.5598,63.5518,63.5598,15428.0
2017-02-17 11:10:00,79.69,79.69,79.68,79.69,12649.0,63.5598,63.5598,63.5518,63.5598,12649.0
2017-02-17 11:20:00,79.69,79.7,79.68,79.69,18825.0,63.5598,63.5678,63.5518,63.5598,18825.0
2017-02-17 11:30:00,79.7,79.7,79.69,79.7,27156.0,63.5678,63.5678,63.5598,63.5678,27156.0
2017-02-17 11:40:00,79.7,79.7,79.69,79.69,23675.0,63.5678,63.5678,63.5598,63.5598,23675.0
2017-02-17 11:50:00,79.7,79.7,79.69,79.69,18327.0,63.5678,63.5678,63.5598,63.5598,18327.0
2017-02-17 12:00:00,79.7,79.7,79.69,79.7,8722.0,63.5678,63.5678,63.5598,63.5678,8722.0
2017-02-17 12:10:00,79.7,79.7,79.69,79.7,7280.0,63.5678,63.5678,63.5598,63.5678,7280.0
2017-02-17 12:20:00,79.7,79.7,79.69,79.7,9451.0,63.5678,63.5678,63.5598,63.5678,9451.0
2017-02-17 12:30:00,79.7,79.7,79.69,79.7,11072.0,63.5678,63.5678,63.5598,63.5678,11072.0
2017-02-17 12:40:00,79.7,79.7,79.69,79.7,11398.0,63.5678,63.5678,63.5598,63.5678,11398.0
2017-02-17 12:50:00,79.7,79.7,79.69,79.7,34299.0,63.5678,63.5678,63.5598,63.5678,34299.0
2017-02-17 13:00:00,79.69,79.69,79.68,79.69,7139.0,63.5598,63.5598,63.5518,63.5598,7139.0
2017-02-17 13:10:00,79.69,79.7,79.68,79.7,13747.0,63.5598,63.5678,63.5518,63.5678,13747.0
2017-02-17 13:20:00,79.7,79.7,79.69,79.7,42770.0,63.5678,63.5678,63.5598,63.5678,42770.0
2017-02-17 13:30:00,79.7,79.7,79.69,79.7,19791.0,63.5678,63.5678,63.5598,63.5678,19791.0
2017-02-17 13:40:00,79.69,79.7,79.69,79.7,13139.0,63.5598,63.5678,63.5598,63.5678,13139.0
2017-02-17 13:50:00,79.69,79.7,79.69,79.7,22194.0,63.5598,63.5678,63.5598,63.5678,22194.0
2017-02-17 14:00:00,79.7,79.7,79.69,79.7,14938.0,63.5678,63.5678,63.5598,63.5678,14938.0
2017-02-17 14:10:00,79.69,79.7,79.69,79.7,15056.0,63.5598,63.5678,63.5598,63.5678,15056.0
2017-02-17 14:20:00,79.7,79.7,79.69,79.7,36563.0,63.5678,63.5678,63.5598,63.5678,36563.0
2017-02-17 14:30:00,79.7,79.7,79.69,79.7,19719.0,63.5678,63.5678,63.5598,63.5678,19719.0
2017-02-17 14:40:00,79.69,79.7,79.69,79.69,15123.0,63.5598,63.5678,63.5598,63.5598,15123.0
2017-02-17 14:50:00,79.69,79.7,79.68,79.69,23482.0,63.5598,63.5678,63.5518,63.5598,23482.0
2017-02-17 15:00:00,79.68,79.69,79.67,79.69,333163.0,63.5518,63.5598,63.5438,63.5598,333163.0
2017-02-17 15:10:00,79.69,79.7,79.68,79.69,36369.0,63.5598,63.5678,63.5518,63.5598,36369.0
2017-02-17 15:20:00,79.7,79.7,79.68,79.69,30754.0,63.5678,63.5678,63.5518,63.5598,30754.0
2017-02-17 15:30:00,79.69,79.7,79.68,79.69,22335.0,63.5598,63.5678,63.5518,63.5598,22335.0
2017-02-17 15:40:00,79.69,79.69,79.67,79.67,27943.0,63.5598,63.5598,63.5438,63.5438,27943.0
2017-02-17 15:50:00,79.68,79.7,79.67,79.68,69997.0,63.5518,63.5678,63.5438,63.5518,69997.0
2017-02-21 09:30:00,79.69,79.69,79.66,79.68,127589.0,63.5598,63.5598,63.5359,63.5518,127589.0
2017-02-21 09:40:00,79.68,79.68,79.67,79.68,13014.0,63.5518,63.5518,63.5438,63.5518,13014.0
2017-02-21 09:50:00,79.67,79.7,79.67,79.7,12713.0,63.5438,63.5678,63.5438,63.5678,12713.0
2017-02-21 10:00:00,79.7,79.71,79.69,79.7,19368.0,63.5678,63.5757,63.5598,63.5678,19368.0
2017-02-21 10:10:00,79.71,79.71,79.7,79.71,68564.0,63.5757,63.5757,63.5678,63.5757,68564.0
2017-02-21 10:20:00,79.7,79.71,79.7,79.71,43328.0,63.5678,63.5757,63.5678,63.5757,43328.0
2017-02-21 10:30:00,79.7,79.71,79.69,79.71,22313.0,63.5678,63.5757,63.5598,63.5757,22313.0
2017-02-21 10:40:00,79.7,79.71,79.69,79.69,7223.0,63.5678,63.5757,63.5598,63.5598,7223.0
2017-02-21 10:50:00,79.7,79.7,79.69,79.69,12953.0,63.5678,63.5678,63.5598,63.5598,12953.0
2017-02-21 11:00:00,79.7,79.7,79.68,79.69,18399.0,63.5678,63.5678,63.5518,63.5598,18399.0
2017-02-21 11:10:00,79.69,79.7,79.68,79.69,14148.0,63.5598,63.5678,63.5518,63.5598,14148.0
2017-02-21 11:20:00,79.7,79.7,79.69,79.7,18728.0,63.5678,63.5678,63.5598,63.5678,18728.0
2017-02-21 11:30:00,79.7,79.7,79.69,79.69,14921.0,63.5678,63.5678,63.5598,63.5598,14921.0
2017-02-21 11:40:00,79.7,79.71,79.69,79.71,169727.0,63.5678,63.5757,63.5598,63.5757,169727.0
2017-02-21 11:50:00,79.7,79.71,79.7,79.71,18680.0,63.5678,63.5757,63.5678,63.5757,18680.0
2017-02-21 12:00:00,79.7,79.71,79.7,79.71,12610.0,63.5678,63.5757,63.5678,63.5757,12610.0
2017-02-21 12:10:00,79.7,79.71,79.69,79.7,18427.0,63.5678,63.5757,63.5598,63.5678,18427.0
2017-02-21 12:20:00,79.69,79.7,79.69,79.7,19124.0,63.5598,63.5678,63.5598,63.5678,19124.0
2017-02-21 12:30:00,79.7,79.71,79.69,79.7,41376.0,63.5678,63.5757,63.5598,63.5678,41376.0
2017-02-21 12:40:00,79.69,79.7,79.69,79.7,8285.0,63.5598,63.5678,63.5598,63.5678,8285.0
2017-02-21 12:50:00,79.7,79.7,79.69,79.7,11897.0,63.5678,63.5678,63.5598,63.5678,11897.0
2017-02-21 13:00:00,79.7,79.7,79.69,79.7,21683.0,63.5678,63.5678,63.5598,63.5678,21683.0
2017-02-21 13:10:00,79.69,79.7,79.69,79.7,10113.0,63.5598,63.5678,63.5598,63.5678,10113.0
2017-02-21 13:20:00,79.7,79.7,79.69,79.69,16444.0,63.5678,63.5678,63.5598,63.5598,16444.0
2017-02-21 13:30:00,79.69,79.7,79.69,79.7,9846.0,63.5598,63.5678,63.5598,63.5678,9846.0
2017-02-21 13:40:00,79.7,79.7,79.68,79.69,630661.0,63.5678,63.5678,63.5518,63.5598,630661.0
2017-02-21 13:50:00,79.68,79.7,79.68,79.68,24707.0,63.5518,63.5678,63.5518,63.5518,24707.0
2017-02-21 14:00:00,79.68,79.69,79.68,79.69,21310.0,63.5518,63.5598,63.5518,63.5598,21310.0
2017-02-21 14:10:00,79.69,79.69,79.68,79.69,36121.0,63.5598,63.5598,63.5518,63.5598,36121.0
2017-02-21 14:20:00,79.69,79.7,79.68,79.69,28420.0,63.5598,63.5678,63.5518,63.5598,28420.0
2017-02-21 14:30:00,79.7,79.7,79.68,79.69,48419.0,63.5678,63.5678,63.5518,63.5598,48419.0
2017-02-21 14:40:00,79.7,79.7,79.69,79.7,27347.0,63.5678,63.5678,63.5598,63.5678,27347.0
2017-02-21 14:50:00,79.7,79.7,79.68,79.7,55032.0,63.5678,63.5678,63.5518,63.5678,55032.0
2017-02-21 15:00:00,79.7,79.7,79.68,79.7,38695.0,63.5678,63.5678,63.5518,63.5678,38695.0
2017-02-21 15:10:00,79.7,79.7,79.68,79.69,25647.0,63.5678,63.5678,63.5518,63.5598,25647.0
2017-02-21 15:20:00,79.68,79.69,79.68,79.69,26917.0,63.5518,63.5598,63.5518,63.5598,26917.0
2017-02-21 15:30:00,79.68,79.69,79.68,79.69,31636.0,63.5518,63.5598,63.5518,63.5598,31636.0
2017-02-21 15:40:00,79.69,79.69,79.68,79.68,17276.0,63.5598,63.5598,63.5518,63.5518,17276.0
2017-02-21 15:50:00,79.69,79.69,79.68,79.68,25689.0,63.5598,63.5598,63.5518,63.5518,25689.0
2017-02-22 09:30:00,79.76,79.76,79.72,79.76,41274.0,63.6156,63.6156,63.5837,63.6156,41274.0
2017-02-22 09:40:00,79.76,79.76,79.73,79.74,470760.0,63.6156,63.6156,63.5917,63.5997,470760.0
2017-02-22 09:50:00,79.74,79.74,79.73,79.73,3567.0,63.5997,63.5997,63.5917,63.5917,3567.0
2017-02-22 10:00:00,79.73,79.75,79.71,79.71,18049.0,63.5917,63.6076,63.5757,63.5757,18049.0
2017-02-22 10:10:00,79.72,79.74,79.71,79.73,12701.0,63.5837,63.5997,63.5757,63.5917,12701.0
2017-02-22 10:20:00,79.74,79.75,79.73,79.75,32836.0,63.5997,63.6076,63.5917,63.6076,32836.0
2017-02-22 10:30:00,79.73,79.75,79.71,79.72,17853.0,63.5917,63.6076,63.5757,63.5837,17853.0
2017-02-22 10:40:00,79.72,79.73,79.71,79.72,8804.0,63.5837,63.5917,63.5757,63.5837,8804.0
2017-02-22 10:50:00,79.71,79.72,79.7,79.71,13309.0,63.5757,63.5837,63.5678,63.5757,13309.0
2017-02-22 11:00:00,79.71,79.73,79.7,79.72,19204.0,63.5757,63.5917,63.5678,63.5837,19204.0
2017-02-22 11:10:00,79.72,79.72,79.7,79.71,8640.0,63.5837,63.5837,63.5678,63.5757,8640.0
2017-02-22 11:20:00,79.71,79.73,79.7,79.72,38009.0,63.5757,63.5917,63.5678,63.5837,38009.0
2017-02-22 11:30:00,79.71,79.72,79.71,79.72,29618.0,63.5757,63.5837,63.5757,63.5837,29618.0
2017-02-22 11:40:00,79.72,79.72,79.7,79.7,24356.0,63.5837,63.5837,63.5678,63.5678,24356.0
2017-02-22 11:50:00,79.71,79.71,79.69,79.69,31975.0,63.5757,63.5757,63.5598,63.5598,31975.0
2017-02-22 12:00:00,79.7,79.7,79.69,79.7,13764.0,63.5678,63.5678,63.5598,63.5678,13764.0
2017-02-22 12:10:00,79.7,79.7,79.69,79.7,13434.0,63.5678,63.5678,63.5598,63.5678,13434.0
2017-02-22 12:20:00,79.7,79.7,79.69,79.7,13297.0,63.5678,63.5678,63.5598,63.5678,13297.0
2017-02-22 12:30:00,79.7,79.7,79.69,79.7,17898.0,63.5678,63.5678,63.5598,63.5678,17898.0
2017-02-22 12:40:00,79.7,79.7,79.69,79.69,18764.0,63.5678,63.5678,63.5598,63.5598,18764.0
2017-02-22 12:50:00,79.7,79.7,79.68,79.7,19212.0,63.5678,63.5678,63.5518,63.5678,19212.0
2017-02-22 13:00:00,79.7,79.7,79.66,79.67,132035.0,63.5678,63.5678,63.5359,63.5438,132035.0
2017-02-22 13:10:00,79.68,79.68,79.67,79.68,9251.0,63.5518,63.5518,63.5438,63.5518,9251.0
2017-02-22 13:20:00,79.67,79.68,79.66,79.67,17676.0,63.5438,63.5518,63.5359,63.5438,17676.0
2017-02-22 13:30:00,79.66,79.67,79.65,79.66,35468.0,63.5359,63.5438,63.5279,63.5359,35468.0
2017-02-22 13:40:00,79.66,79.66,79.65,79.66,18752.0,63.5359,63.5359,63.5279,63.5359,18752.0
2017-02-22 13:50:00,79.66,79.68,79.65,79.68,560447.0,63.5359,63.5518,63.5279,63.5518,560447.0
2017-02-22 14:00:00,79.67,79.72,79.67,79.72,31919.0,63.5438,63.5837,63.5438,63.5837,31919.0
2017-02-22 14:10:00,79.72,79.72,79.7,79.71,13699.0,63.5837,63.5837,63.5678,63.5757,13699.0
2017-02-22 14:20:00,79.7,79.72,79.7,79.7,20703.0,63.5678,63.5837,63.5678,63.5678,20703.0
2017-02-22 14:30:00,79.71,79.72,79.7,79.71,28150.0,63.5757,63.5837,63.5678,63.5757,28150.0
2017-02-22 14:40:00,79.72,79.73,79.71,79.73,25849.0,63.5837,63.5917,63.5757,63.5917,25849.0
2017-02-22 14:50:00,79.73,79.74,79.72,79.73,45614.0,63.5917,63.5997,63.5837,63.5917,45614.0
2017-02-22 15:00:00,79.73,79.73,79.72,79.73,41752.0,63.5917,63.5917,63.5837,63.5917,41752.0
2017-02-22 15:10:00,79.73,79.73,79.72,79.73,18378.0,63.5917,63.5917,63.5837,63.5917,18378.0
2017-02-22 15:20:00,79.72,79.74,79.72,79.73,34275.0,63.5837,63.5997,63.5837,63.5917,34275.0
2017-02-22 15:30:00,79.73,79.74,79.71,79.72,113363.0,63.5917,63.5997,63.5757,63.5837,113363.0
2017-02-22 15:40:00,79.72,79.73,79.71,79.73,26357.0,63.5837,63.5917,63.5757,63.5917,26357.0
2017-02-22 15:50:00,79.73,79.74,79.72,79.73,41023.0,63.5917,63.5997,63.5837,63.5917,41023.0
2017-02-23 09:30:00,79.81,79.83,79.79,79.8,44420.0,63.6555,63.6715,63.6395,63.6475,44420.0
2017-02-23 09:40:00,79.82,79.82,79.79,79.8,9443.0,63.6635,63.6635,63.6395,63.6475,9443.0
2017-02-23 09:50:00,79.81,79.81,79.79,79.8,463814.0,63.6555,63.6555,63.6395,63.6475,463814.0
2017-02-23 10:00:00,79.8,79.81,79.79,79.8,115844.0,63.6475,63.6555,63.6395,63.6475,115844.0
2017-02-23 10:10:00,79.8,79.82,79.8,79.82,33153.0,63.6475,63.6635,63.6475,63.6635,33153.0
2017-02-23 10:20:00,79.81,79.82,79.8,79.81,8107.0,63.6555,63.6635,63.6475,63.6555,8107.0
2017-02-23 10:30:00,79.81,79.82,79.8,79.81,12434.0,63.6555,63.6635,63.6475,63.6555,12434.0
2017-02-23 10:40:00,79.81,79.82,79.8,79.81,11264.0,63.6555,63.6635,63.6475,63.6555,11264.0
2017-02-23 10:50:00,79.81,79.82,79.8,79.81,21276.0,63.6555,63.6635,63.6475,63.6555,21276.0
2017-02-23 11:00:00,79.81,79.82,79.81,79.82,11818.0,63.6555,63.6635,63.6555,63.6635,11818.0
2017-02-23 11:10:00,79.82,79.83,79.81,79.81,32371.0,63.6635,63.6715,63.6555,63.6555,32371.0
2017-02-23 11:20:00,79.82,79.82,79.81,79.82,5837.0,63.6635,63.6635,63.6555,63.6635,5837.0
2017-02-23 11:30:00,79.82,79.82,79.81,79.82,6659.0,63.6635,63.6635,63.6555,63.6635,6659.0
2017-02-23 11:40:00,79.82,79.83,79.81,79.82,18874.0,63.6635,63.6715,63.6555,63.6635,18874.0
2017-02-23 11:50:00,79.83,79.83,79.82,79.83,16288.0,63.6715,63.6715,63.6635,63.6715,16288.0
2017-02-23 12:00:00,79.83,79.83,79.82,79.83,16644.0,63.6715,63.6715,63.6635,63.6715,16644.0
2017-02-23 12:10:00,79.83,79.83,79.81,79.82,31737.0,63.6715,63.6715,63.6555,63.6635,31737.0
2017-02-23 12:20:00,79.82,79.82,79.81,79.82,18828.0,63.6635,63.6635,63.6555,63.6635,18828.0
2017-02-23 12:30:00,79.82,79.82,79.81,79.81,14346.0,63.6635,63.6635,63.6555,63.6555,14346.0
2017-02-23 12:40:00,79.82,79.82,79.81,79.82,20126.0,63.6635,63.6635,63.6555,63.6635,20126.0
2017-02-23 12:50:00,79.82,79.83,79.81,79.83,14778.0,63.6635,63.6715,63.6555,63.6715,14778.0
2017-02-23 13:00:00,79.82,79.84,79.82,79.83,23945.0,63.6635,63.6794,63.6635,63.6715,23945.0
2017-02-23 13:10:00,79.84,79.84,79.83,79.84,10372.0,63.6794,63.6794,63.6715,63.6794,10372.0
2017-02-23 13:20:00,79.84,79.84,79.83,79.84,9345.0,63.6794,63.6794,63.6715,63.6794,9345.0
2017-02-23 13:30:00,79.84,79.84,79.82,79.82,26883.0,63.6794,63.6794,63.6635,63.6635,26883.0
2017-02-23 13:40:00,79.83,79.83,79.81,79.82,32813.0,63.6715,63.6715,63.6555,63.6635,32813.0
2017-02-23 13:50:00,79.81,79.82,79.8,79.81,55367.0,63.6555,63.6635,63.6475,63.6555,55367.0
2017-02-23 14:00:00,79.81,79.81,79.8,79.81,12838.0,63.6555,63.6555,63.6475,63.6555,12838.0
2017-02-23 14:10:00,79.81,79.81,79.8,79.81,20673.0,63.6555,63.6555,63.6475,63.6555,20673.0
2017-02-23 14:20:00,79.8,79.81,79.8,79.81,6700.0,63.6475,63.6555,63.6475,63.6555,6700.0
2017-02-23 14:30:00,79.8,79.82,79.8,79.81,30618.0,63.6475,63.6635,63.6475,63.6555,30618.0
2017-02-23 14:40:00,79.82,79.82,79.81,79.82,12707.0,63.6635,63.6635,63.6555,63.6635,12707.0
2017-02-23 14:50:00,79.82,79.82,79.8,79.81,50487.0,63.6635,63.6635,63.6475,63.6555,50487.0
2017-02-23 15:00:00,79.82,79.83,79.81,79.83,45584.0,63.6635,63.6715,63.6555,63.6715,45584.0
2017-02-23 15:10:00,79.82,79.83,79.82,79.83,19732.0,63.6635,63.6715,63.6635,63.6715,19732.0
2017-02-23 15:20:00,79.83,79.83,79.82,79.83,40175.0,63.6715,63.6715,63.6635,63.6715,40175.0
2017-02-23 15:30:00,79.83,79.83,79.82,79.83,15594.0,63.6715,63.6715,63.6635,63.6715,15594.0
2017-02-23 15:40:00,79.82,79.84,79.82,79.84,48182.0,63.6635,63.6794,63.6635,63.6794,48182.0
2017-02-23 15:50:00,79.84,79.85,79.83,79.84,159444.0,63.6794,63.6874,63.6715,63.6794,159444.0
2017-02-24 09:30:00,79.9,79.93,79.88,79.91,35395.0,63.7273,63.7512,63.7113,63.7353,35395.0
2017-02-24 09:40:00,79.91,79.91,79.88,79.88,9553.0,63.7353,63.7353,63.7113,63.7113,9553.0
2017-02-24 09:50:00,79.89,79.89,79.87,79.89,105753.0,63.7193,63.7193,63.7034,63.7193,105753.0
2017-02-24 10:00:00,79.89,79.9,79.88,79.9,11554.0,63.7193,63.7273,63.7113,63.7273,11554.0
2017-02-24 10:10:00,79.9,79.91,79.89,79.91,20837.0,63.7273,63.7353,63.7193,63.7353,20837.0
2017-02-24 10:20:00,79.91,79.92,79.9,79.9,12899.0,63.7353,63.7432,63.7273,63.7273,12899.0
2017-02-24 10:30:00,79.91,79.91,79.9,79.91,11075.0,63.7353,63.7353,63.7273,63.7353,11075.0
2017-02-24 10:40:00,79.91,79.92,79.9,79.92,27533.0,63.7353,63.7432,63.7273,63.7432,27533.0
2017-02-24 10:50:00,79.92,79.93,79.91,79.92,19452.0,63.7432,63.7512,63.7353,63.7432,19452.0
2017-02-24 11:00:00,79.93,79.93,79.92,79.93,89120.0,63.7512,63.7512,63.7432,63.7512,89120.0
2017-02-24 11:10:00,79.93,79.93,79.92,79.93,25064.0,63.7512,63.7512,63.7432,63.7512,25064.0
2017-02-24 11:20:00,79.92,79.94,79.92,79.94,15609.0,63.7432,63.7592,63.7432,63.7592,15609.0
2017-02-24 11:30:00,79.93,79.95,79.93,79.95,21380.0,63.7512,63.7672,63.7512,63.7672,21380.0
2017-02-24 11:40:00,79.94,79.95,79.94,79.95,19724.0,63.7592,63.7672,63.7592,63.7672,19724.0
2017-02-24 11:50:00,79.95,79.95,79.94,79.94,12503.0,63.7672,63.7672,63.7592,63.7592,12503.0
2017-02-24 12:00:00,79.94,79.95,79.93,79.94,27202.0,63.7592,63.7672,63.7512,63.7592,27202.0
2017-02-24 12:10:00,79.94,79.94,79.92,79.92,6781.0,63.7592,63.7592,63.7432,63.7432,6781.0
2017-02-24 12:20:00,79.92,79.93,79.92,79.92,94122.0,63.7432,63.7512,63.7432,63.7432,94122.0
2017-02-24 12:30:00,79.93,79.93,79.92,79.93,23205.0,63.7512,63.7512,63.7432,63.7512,23205.0
2017-02-24 12:40:00,79.93,79.93,79.92,79.93,8130.0,63.7512,63.7512,63.7432,63.7512,8130.0
2017-02-24 12:50:00,79.93,79.93,79.92,79.93,10424.0,63.7512,63.7512,63.7432,63.7512,10424.0
2017-02-24 13:00:00,79.93,79.93,79.92,79.93,12139.0,63.7512,63.7512,63.7432,63.7512,12139.0
2017-02-24 13:10:00,79.92,79.93,79.92,79.93,9969.0,63.7432,63.7512,63.7432,63.7512,9969.0
2017-02-24 13:20:00,79.92,79.94,79.92,79.94,14799.0,63.7432,63.7592,63.7432,63.7592,14799.0
2017-02-24 13:30:00,79.94,79.94,79.92,79.92,20262.0,63.7592,63.7592,63.7432,63.7432,20262.0
2017-02-24 13:40:00,79.93,79.93,79.92,79.93,8075.0,63.7512,63.7512,63.7432,63.7512,8075.0
2017-02-24 13:50:00,79.92,79.94,79.92,79.92,110966.0,63.7432,63.7592,63.7432,63.7432,110966.0
2017-02-24 14:00:00,79.93,79.93,79.92,79.93,18734.0,63.7512,63.7512,63.7432,63.7512,18734.0
2017-02-24 14:10:00,79.92,79.93,79.92,79.92,17902.0,63.7432,63.7512,63.7432,63.7432,17902.0
2017-02-24 14:20:00,79.93,79.93,79.92,79.92,36307.0,63.7512,63.7512,63.7432,63.7432,36307.0
2017-02-24 14:30:00,79.92,79.93,79.92,79.92,30122.0,63.7432,63.7512,63.7432,63.7432,30122.0
2017-02-24 14:40:00,79.93,79.93,79.92,79.92,33603.0,63.7512,63.7512,63.7432,63.7432,33603.0
2017-02-24 14:50:00,79.93,79.94,79.92,79.94,13948.0,63.7512,63.7592,63.7432,63.7592,13948.0
2017-02-24 15:00:00,79.94,79.94,79.93,79.94,24092.0,63.7592,63.7592,63.7512,63.7592,24092.0
2017-02-24 15:10:00,79.94,79.95,79.93,79.95,35420.0,63.7592,63.7672,63.7512,63.7672,35420.0
2017-02-24 15:20:00,79.95,79.96,79.94,79.95,67998.0,63.7672,63.7751,63.7592,63.7672,67998.0
2017-02-24 15:30:00,79.95,79.95,79.94,79.95,142890.0,63.7672,63.7672,63.7592,63.7672,142890.0
2017-02-24 15:40:00,79.94,79.95,79.93,79.94,33965.0,63.7592,63.7672,63.7512,63.7592,33965.0
2017-02-24 15:50:00,79.94,79.95,79.93,79.93,73193.0,63.7592,63.7672,63.7512,63.7512,73193.0
2017-02-27 09:30:00,79.94,79.94,79.9,79.91,73259.0,63.7592,63.7592,63.7273,63.7353,73259.0
2017-02-27 09:40:00,79.93,79.93,79.91,79.92,16522.0,63.7512,63.7512,63.7353,63.7432,16522.0
2017-02-27 09:50:00,79.92,79.92,79.9,79.91,96304.0,63.7432,63.7432,63.7273,63.7353,96304.0
2017-02-27 10:00:00,79.91,79.92,79.9,79.9,18140.0,63.7353,63.7432,63.7273,63.7273,18140.0
2017-02-27 10:10:00,79.9,79.92,79.9,79.92,24624.0,63.7273,63.7432,63.7273,63.7432,24624.0
2017-02-27 10:20:00,79.92,79.92,79.9,79.92,23698.0,63.7432,63.7432,63.7273,63.7432,23698.0
2017-02-27 10:30:00,79.92,79.92,79.89,79.89,17911.0,63.7432,63.7432,63.7193,63.7193,17911.0
2017-02-27 10:40:00,79.9,79.9,79.89,79.9,10255.0,63.7273,63.7273,63.7193,63.7273,10255.0
2017-02-27 10:50:00,79.9,79.91,79.89,79.89,19417.0,63.7273,63.7353,63.7193,63.7193,19417.0
2017-02-27 11:00:00,79.9,79.9,79.89,79.9,14740.0,63.7273,63.7273,63.7193,63.7273,14740.0
2017-02-27 11:10:00,79.89,79.9,79.89,79.89,11895.0,63.7193,63.7273,63.7193,63.7193,11895.0
2017-02-27 11:20:00,79.9,79.91,79.9,79.91,21381.0,63.7273,63.7353,63.7273,63.7353,21381.0
2017-02-27 11:30:00,79.91,79.91,79.9,79.91,21320.0,63.7353,63.7353,63.7273,63.7353,21320.0
2017-02-27 11:40:00,79.91,79.91,79.9,79.91,51932.0,63.7353,63.7353,63.7273,63.7353,51932.0
2017-02-27 11:50:00,79.9,79.91,79.9,79.9,19624.0,63.7273,63.7353,63.7273,63.7273,19624.0
2017-02-27 12:00:00,79.91,79.91,79.9,79.91,48596.0,63.7353,63.7353,63.7273,63.7353,48596.0
2017-02-27 12:10:00,79.9,79.91,79.88,79.88,42480.0,63.7273,63.7353,63.7113,63.7113,42480.0
2017-02-27 12:20:00,79.88,79.89,79.88,79.89,8894.0,63.7113,63.7193,63.7113,63.7193,8894.0
2017-02-27 12:30:00,79.89,79.89,79.88,79.89,11714.0,63.7193,63.7193,63.7113,63.7193,11714.0
2017-02-27 12:40:00,79.89,79.89,79.87,79.87,23985.0,63.7193,63.7193,63.7034,63.7034,23985.0
2017-02-27 12:50:00,79.88,79.88,79.85,79.85,12737.0,63.7113,63.7113,63.6874,63.6874,12737.0
2017-02-27 13:00:00,79.86,79.87,79.84,79.84,83142.0,63.6954,63.7034,63.6794,63.6794,83142.0
2017-02-27 13:10:00,79.84,79.86,79.84,79.86,19337.0,63.6794,63.6954,63.6794,63.6954,19337.0
2017-02-27 13:20:00,79.86,79.86,79.84,79.84,23313.0,63.6954,63.6954,63.6794,63.6794,23313.0
2017-02-27 13:30:00,79.84,79.85,79.82,79.83,20237.0,63.6794,63.6874,63.6635,63.6715,20237.0
2017-02-27 13:40:00,79.84,79.84,79.83,79.84,24410.0,63.6794,63.6794,63.6715,63.6794,24410.0
2017-02-27 13:50:00,79.83,79.84,79.82,79.84,10882.0,63.6715,63.6794,63.6635,63.6794,10882.0
2017-02-27 14:00:00,79.83,79.84,79.83,79.83,28238.0,63.6715,63.6794,63.6715,63.6715,28238.0
2017-02-27 14:10:00,79.84,79.85,79.83,79.84,122066.0,63.6794,63.6874,63.6715,63.6794,122066.0
2017-02-27 14:20:00,79.84,79.84,79.82,79.83,17287.0,63.6794,63.6794,63.6635,63.6715,17287.0
2017-02-27 14:30:00,79.83,79.83,79.82,79.82,25509.0,63.6715,63.6715,63.6635,63.6635,25509.0
2017-02-27 14:40:00,79.83,79.84,79.82,79.84,22012.0,63.6715,63.6794,63.6635,63.6794,22012.0
2017-02-27 14:50:00,79.84,79.84,79.83,79.84,16715.0,63.6794,63.6794,63.6715,63.6794,16715.0
2017-02-27 15:00:00,79.84,79.84,79.83,79.84,32469.0,63.6794,63.6794,63.6715,63.6794,32469.0
2017-02-27 15:10:00,79.84,79.84,79.83,79.84,30794.0,63.6794,63.6794,63.6715,63.6794,30794.0
2017-02-27 15:20:00,79.84,79.85,79.83,79.85,183139.0,63.6794,63.6874,63.6715,63.6874,183139.0
2017-02-27 15:30:00,79.84,79.85,79.83,79.83,60762.0,63.6794,63.6874,63.6715,63.6715,60762.0
2017-02-27 15:40:00,79.83,79.85,79.83,79.83,126110.0,63.6715,63.6874,63.6715,63.6715,126110.0
2017-02-27 15:50:00,79.83,79.84,79.83,79.83,51048.0,63.6715,63.6794,63.6715,63.6715,51048.0
2017-02-28 09:30:00,79.88,79.88,79.84,79.85,79546.0,63.7113,63.7113,63.6794,63.6874,79546.0
2017-02-28 09:40:00,79.84,79.85,79.83,79.85,36833.0,63.6794,63.6874,63.6715,63.6874,36833.0
2017-02-28 09:50:00,79.84,79.86,79.84,79.86,18436.0,63.6794,63.6954,63.6794,63.6954,18436.0
2017-02-28 10:00:00,79.86,79.87,79.85,79.86,469972.0,63.6954,63.7034,63.6874,63.6954,469972.0
2017-02-28 10:10:00,79.85,79.87,79.85,79.86,15267.0,63.6874,63.7034,63.6874,63.6954,15267.0
2017-02-28 10:20:00,79.87,79.88,79.86,79.88,14510.0,63.7034,63.7113,63.6954,63.7113,14510.0
2017-02-28 10:30:00,79.88,79.88,79.86,79.88,25537.0,63.7113,63.7113,63.6954,63.7113,25537.0
2017-02-28 10:40:00,79.88,79.88,79.86,79.88,23392.0,63.7113,63.7113,63.6954,63.7113,23392.0
2017-02-28 10:50:00,79.88,79.88,79.86,79.86,17128.0,63.7113,63.7113,63.6954,63.6954,17128.0
2017-02-28 11:00:00,79.86,79.89,79.86,79.88,36671.0,63.6954,63.7193,63.6954,63.7113,36671.0
2017-02-28 11:10:00,79.87,79.88,79.87,79.88,12214.0,63.7034,63.7113,63.7034,63.7113,12214.0
2017-02-28 11:20:00,79.88,79.88,79.87,79.88,11589.0,63.7113,63.7113,63.7034,63.7113,11589.0
2017-02-28 11:30:00,79.88,79.88,79.87,79.88,6562.0,63.7113,63.7113,63.7034,63.7113,6562.0
2017-02-28 11:40:00,79.88,79.88,79.87,79.87,12595.0,63.7113,63.7113,63.7034,63.7034,12595.0
2017-02-28 11:50:00,79.88,79.88,79.85,79.85,16871.0,63.7113,63.7113,63.6874,63.6874,16871.0
2017-02-28 12:00:00,79.86,79.86,79.85,79.86,24444.0,63.6954,63.6954,63.6874,63.6954,24444.0
2017-02-28 12:10:00,79.86,79.87,79.85,79.87,29565.0,63.6954,63.7034,63.6874,63.7034,29565.0
2017-02-28 12:20:00,79.87,79.88,79.86,79.87,27999.0,63.7034,63.7113,63.6954,63.7034,27999.0
2017-02-28 12:30:00,79.87,79.87,79.85,79.86,13035.0,63.7034,63.7034,63.6874,63.6954,13035.0
2017-02-28 12:40:00,79.86,79.86,79.85,79.86,21244.0,63.6954,63.6954,63.6874,63.6954,21244.0
2017-02-28 12:50:00,79.86,79.86,79.84,79.85,15000.0,63.6954,63.6954,63.6794,63.6874,15000.0
2017-02-28 13:00:00,79.85,79.85,79.84,79.85,25141.0,63.6874,63.6874,63.6794,63.6874,25141.0
2017-02-28 13:10:00,79.84,79.85,79.84,79.84,13321.0,63.6794,63.6874,63.6794,63.6794,13321.0
2017-02-28 13:20:00,79.85,79.85,79.83,79.84,11436.0,63.6874,63.6874,63.6715,63.6794,11436.0
2017-02-28 13:30:00,79.84,79.84,79.82,79.82,17203.0,63.6794,63.6794,63.6635,63.6635,17203.0
2017-02-28 13:40:00,79.83,79.84,79.81,79.82,20590.0,63.6715,63.6794,63.6555,63.6635,20590.0
2017-02-28 13:50:00,79.81,79.82,79.8,79.82,24374.0,63.6555,63.6635,63.6475,63.6635,24374.0
2017-02-28 14:00:00,79.81,79.82,79.81,79.81,14603.0,63.6555,63.6635,63.6555,63.6555,14603.0
2017-02-28 14:10:00,79.81,79.83,79.81,79.82,18004.0,63.6555,63.6715,63.6555,63.6635,18004.0
2017-02-28 14:20:00,79.81,79.83,79.8,79.82,17468.0,63.6555,63.6715,63.6475,63.6635,17468.0
2017-02-28 14:30:00,79.82,79.82,79.8,79.81,33316.0,63.6635,63.6635,63.6475,63.6555,33316.0
2017-02-28 14:40:00,79.81,79.82,79.8,79.8,23340.0,63.6555,63.6635,63.6475,63.6475,23340.0
2017-02-28 14:50:00,79.81,79.82,79.8,79.82,26571.0,63.6555,63.6635,63.6475,63.6635,26571.0
2017-02-28 15:00:00,79.81,79.82,79.81,79.81,14688.0,63.6555,63.6635,63.6555,63.6555,14688.0
2017-02-28 15:10:00,79.81,79.82,79.81,79.81,11854.0,63.6555,63.6635,63.6555,63.6555,11854.0
2017-02-28 15:20:00,79.82,79.82,79.8,79.8,13749.0,63.6635,63.6635,63.6475,63.6475,13749.0
2017-02-28 15:30:00,79.8,79.81,79.8,79.8,29143.0,63.6475,63.6555,63.6475,63.6475,29143.0
2017-02-28 15:40:00,79.81,79.81,79.79,79.8,21605.0,63.6555,63.6555,63.6395,63.6475,21605.0
2017-02-28 15:50:00,79.79,79.79,79.78,79.79,48906.0,63.6395,63.6395,63.6316,63.6395,48906.0
2017-03-01 09:30:00,79.54,79.56,79.54,79.54,134901.0,63.5517,63.5677,63.5517,63.5517,134901.0
2017-03-01 09:40:00,79.55,79.56,79.54,79.56,38471.0,63.5597,63.5677,63.5517,63.5677,38471.0
2017-03-01 09:50:00,79.56,79.56,79.55,79.56,46943.0,63.5677,63.5677,63.5597,63.5677,46943.0
2017-03-01 10:00:00,79.56,79.58,79.55,79.55,102292.0,63.5677,63.5837,63.5597,63.5597,102292.0
2017-03-01 10:10:00,79.56,79.56,79.54,79.54,18747.0,63.5677,63.5677,63.5517,63.5517,18747.0
2017-03-01 10:20:00,79.55,79.55,79.53,79.54,33685.0,63.5597,63.5597,63.5437,63.5517,33685.0
2017-03-01 10:30:00,79.54,79.55,79.53,79.55,137354.0,63.5517,63.5597,63.5437,63.5597,137354.0
2017-03-01 10:40:00,79.55,79.55,79.54,79.55,7439.0,63.5597,63.5597,63.5517,63.5597,7439.0
2017-03-01 10:50:00,79.55,79.56,79.54,79.56,33379.0,63.5597,63.5677,63.5517,63.5677,33379.0
2017-03-01 11:00:00,79.56,79.56,79.55,79.56,17644.0,63.5677,63.5677,63.5597,63.5677,17644.0
2017-03-01 11:10:00,79.56,79.58,79.55,79.57,78074.0,63.5677,63.5837,63.5597,63.5757,78074.0
2017-03-01 11:20:00,79.57,79.57,79.56,79.56,17508.0,63.5757,63.5757,63.5677,63.5677,17508.0
2017-03-01 11:30:00,79.56,79.57,79.56,79.56,24643.0,63.5677,63.5757,63.5677,63.5677,24643.0
2017-03-01 11:40:00,79.56,79.57,79.56,79.56,31743.0,63.5677,63.5757,63.5677,63.5677,31743.0
2017-03-01 11:50:00,79.57,79.57,79.56,79.57,25774.0,63.5757,63.5757,63.5677,63.5757,25774.0
2017-03-01 12:00:00,79.56,79.58,79.56,79.57,41211.0,63.5677,63.5837,63.5677,63.5757,41211.0
2017-03-01 12:10:00,79.58,79.59,79.57,79.59,43935.0,63.5837,63.5917,63.5757,63.5917,43935.0
2017-03-01 12:20:00,79.59,79.6,79.58,79.59,262534.0,63.5917,63.5997,63.5837,63.5917,262534.0
2017-03-01 12:30:00,79.59,79.6,79.59,79.59,18262.0,63.5917,63.5997,63.5917,63.5917,18262.0
2017-03-01 12:40:00,79.59,79.6,79.58,79.58,10473.0,63.5917,63.5997,63.5837,63.5837,10473.0
2017-03-01 12:50:00,79.58,79.59,79.57,79.58,20490.0,63.5837,63.5917,63.5757,63.5837,20490.0
2017-03-01 13:00:00,79.58,79.59,79.57,79.58,15300.0,63.5837,63.5917,63.5757,63.5837,15300.0
2017-03-01 13:10:00,79.58,79.58,79.57,79.58,21695.0,63.5837,63.5837,63.5757,63.5837,21695.0
2017-03-01 13:20:00,79.58,79.58,79.57,79.57,7527.0,63.5837,63.5837,63.5757,63.5757,7527.0
2017-03-01 13:30:00,79.58,79.58,79.57,79.58,33140.0,63.5837,63.5837,63.5757,63.5837,33140.0
2017-03-01 13:40:00,79.57,79.58,79.57,79.57,28832.0,63.5757,63.5837,63.5757,63.5757,28832.0
2017-03-01 13:50:00,79.57,79.58,79.57,79.57,7048.0,63.5757,63.5837,63.5757,63.5757,7048.0
2017-03-01 14:00:00,79.58,79.58,79.56,79.57,40135.0,63.5837,63.5837,63.5677,63.5757,40135.0
2017-03-01 14:10:00,79.57,79.57,79.56,79.57,21703.0,63.5757,63.5757,63.5677,63.5757,21703.0
2017-03-01 14:20:00,79.57,79.58,79.56,79.57,20940.0,63.5757,63.5837,63.5677,63.5757,20940.0
2017-03-01 14:30:00,79.57,79.57,79.56,79.57,28789.0,63.5757,63.5757,63.5677,63.5757,28789.0
2017-03-01 14:40:00,79.56,79.57,79.56,79.57,15489.0,63.5677,63.5757,63.5677,63.5757,15489.0
2017-03-01 14:50:00,79.57,79.58,79.56,79.58,31392.0,63.5757,63.5837,63.5677,63.5837,31392.0
2017-03-01 15:00:00,79.58,79.58,79.57,79.58,13437.0,63.5837,63.5837,63.5757,63.5837,13437.0
2017-03-01 15:10:00,79.58,79.59,79.57,79.58,202659.0,63.5837,63.5917,63.5757,63.5837,202659.0
2017-03-01 15:20:00,79.59,79.59,79.58,79.59,24934.0,63.5917,63.5917,63.5837,63.5917,24934.0
2017-03-01 15:30:00,79.59,79.59,79.58,79.58,10776.0,63.5917,63.5917,63.5837,63.5837,10776.0
2017-03-01 15:40:00,79.59,79.6,79.58,79.59,85170.0,63.5917,63.5997,63.5837,63.5917,85170.0
2017-03-01 15:50:00,79.59,79.6,79.59,79.6,76560.0,63.5917,63.5997,63.5917,63.5997,76560.0
2017-03-02 09:30:00,79.52,79.54,79.51,79.53,66779.0,63.5357,63.5517,63.5277,63.5437,66779.0
2017-03-02 09:40:00,79.53,79.54,79.52,79.53,64223.0,63.5437,63.5517,63.5357,63.5437,64223.0
2017-03-02 09:50:00,79.53,79.53,79.51,79.52,46009.0,63.5437,63.5437,63.5277,63.5357,46009.0
2017-03-02 10:00:00,79.51,79.53,79.51,79.52,57616.0,63.5277,63.5437,63.5277,63.5357,57616.0
2017-03-02 10:10:00,79.52,79.52,79.51,79.51,29654.0,63.5357,63.5357,63.5277,63.5277,29654.0
2017-03-02 10:20:00,79.52,79.52,79.51,79.52,10395.0,63.5357,63.5357,63.5277,63.5357,10395.0
2017-03-02 10:30:00,79.51,79.52,79.51,79.52,15337.0,63.5277,63.5357,63.5277,63.5357,15337.0
2017-03-02 10:40:00,79.51,79.52,79.51,79.51,8099.0,63.5277,63.5357,63.5277,63.5277,8099.0
2017-03-02 10:50:00,79.52,79.52,79.51,79.52,9896.0,63.5357,63.5357,63.5277,63.5357,9896.0
2017-03-02 11:00:00,79.52,79.52,79.51,79.51,24224.0,63.5357,63.5357,63.5277,63.5277,24224.0
2017-03-02 11:10:00,79.52,79.52,79.51,79.52,38582.0,63.5357,63.5357,63.5277,63.5357,38582.0
2017-03-02 11:20:00,79.52,79.52,79.51,79.51,23257.0,63.5357,63.5357,63.5277,63.5277,23257.0
2017-03-02 11:30:00,79.52,79.52,79.51,79.52,37931.0,63.5357,63.5357,63.5277,63.5357,37931.0
2017-03-02 11:40:00,79.52,79.52,79.51,79.52,20937.0,63.5357,63.5357,63.5277,63.5357,20937.0
2017-03-02 11:50:00,79.51,79.52,79.51,79.52,8614.0,63.5277,63.5357,63.5277,63.5357,8614.0
2017-03-02 12:00:00,79.52,79.52,79.51,79.52,7586.0,63.5357,63.5357,63.5277,63.5357,7586.0
2017-03-02 12:10:00,79.52,79.52,79.5,79.51,22049.0,63.5357,63.5357,63.5198,63.5277,22049.0
2017-03-02 12:20:00,79.51,79.51,79.5,79.5,18843.0,63.5277,63.5277,63.5198,63.5198,18843.0
2017-03-02 12:30:00,79.5,79.51,79.49,79.5,33160.0,63.5198,63.5277,63.5118,63.5198,33160.0
2017-03-02 12:40:00,79.5,79.5,79.49,79.5,17934.0,63.5198,63.5198,63.5118,63.5198,17934.0
2017-03-02 12:50:00,79.49,79.5,79.49,79.5,6608.0,63.5118,63.5198,63.5118,63.5198,6608.0
2017-03-02 13:00:00,79.5,79.5,79.49,79.5,27234.0,63.5198,63.5198,63.5118,63.5198,27234.0
2017-03-02 13:10:00,79.5,79.5,79.48,79.49,21736.0,63.5198,63.5198,63.5038,63.5118,21736.0
2017-03-02 13:20:00,79.49,79.49,79.48,79.48,16059.0,63.5118,63.5118,63.5038,63.5038,16059.0
2017-03-02 13:30:00,79.48,79.48,79.47,79.48,12595.0,63.5038,63.5038,63.4958,63.5038,12595.0
2017-03-02 13:40:00,79.47,79.48,79.47,79.48,25868.0,63.4958,63.5038,63.4958,63.5038,25868.0
2017-03-02 13:50:00,79.48,79.48,79.47,79.48,23220.0,63.5038,63.5038,63.4958,63.5038,23220.0
2017-03-02 14:00:00,79.48,79.48,79.47,79.48,18941.0,63.5038,63.5038,63.4958,63.5038,18941.0
2017-03-02 14:10:00,79.48,79.48,79.47,79.47,13727.0,63.5038,63.5038,63.4958,63.4958,13727.0
2017-03-02 14:20:00,79.48,79.49,79.47,79.49,28416.0,63.5038,63.5118,63.4958,63.5118,28416.0
2017-03-02 14:30:00,79.49,79.5,79.48,79.5,44243.0,63.5118,63.5198,63.5038,63.5198,44243.0
2017-03-02 14:40:00,79.5,79.51,79.49,79.5,46055.0,63.5198,63.5277,63.5118,63.5198,46055.0
2017-03-02 14:50:00,79.5,79.5,79.49,79.49,25280.0,63.5198,63.5198,63.5118,63.5118,25280.0
2017-03-02 15:00:00,79.5,79.51,79.49,79.51,24620.0,63.5198,63.5277,63.5118,63.5277,24620.0
2017-03-02 15:10:00,79.51,79.51,79.5,79.51,24453.0,63.5277,63.5277,63.5198,63.5277,24453.0
2017-03-02 15:20:00,79.51,79.51,79.5,79.51,22535.0,63.5277,63.5277,63.5198,63.5277,22535.0
2017-03-02 15:30:00,79.51,79.51,79.5,79.5,37514.0,63.5277,63.5277,63.5198,63.5198,37514.0
2017-03-02 15:40:00,79.5,79.5,79.49,79.5,17721.0,63.5198,63.5198,63.5118,63.5198,17721.0
2017-03-02 15:50:00,79.5,79.5,79.47,79.49,101793.0,63.5198,63.5198,63.4958,63.5118,101793.0
2017-03-03 09:30:00,79.49,79.55,79.49,79.52,34035.0,63.5118,63.5597,63.5118,63.5357,34035.0
2017-03-03 09:40:00,79.51,79.51,79.48,79.48,17505.0,63.5277,63.5277,63.5038,63.5038,17505.0
2017-03-03 09:50:00,79.49,79.49,79.48,79.49,29507.0,63.5118,63.5118,63.5038,63.5118,29507.0
2017-03-03 10:00:00,79.48,79.49,79.47,79.48,43774.0,63.5038,63.5118,63.4958,63.5038,43774.0
2017-03-03 10:10:00,79.48,79.48,79.47,79.48,11051.0,63.5038,63.5038,63.4958,63.5038,11051.0
2017-03-03 10:20:00,79.48,79.48,79.46,79.47,21568.0,63.5038,63.5038,63.4878,63.4958,21568.0
2017-03-03 10:30:00,79.47,79.47,79.46,79.47,8513.0,63.4958,63.4958,63.4878,63.4958,8513.0
2017-03-03 10:40:00,79.47,79.47,79.45,79.45,11859.0,63.4958,63.4958,63.4798,63.4798,11859.0
2017-03-03 10:50:00,79.46,79.46,79.45,79.45,17508.0,63.4878,63.4878,63.4798,63.4798,17508.0
2017-03-03 11:00:00,79.46,79.46,79.44,79.44,23794.0,63.4878,63.4878,63.4718,63.4718,23794.0
2017-03-03 11:10:00,79.45,79.45,79.43,79.44,678291.0,63.4798,63.4798,63.4638,63.4718,678291.0
2017-03-03 11:20:00,79.43,79.44,79.43,79.43,29951.0,63.4638,63.4718,63.4638,63.4638,29951.0
2017-03-03 11:30:00,79.44,79.44,79.43,79.44,15438.0,63.4718,63.4718,63.4638,63.4718,15438.0
2017-03-03 11:40:00,79.44,79.45,79.43,79.45,43193.0,63.4718,63.4798,63.4638,63.4798,43193.0
2017-03-03 11:50:00,79.45,79.45,79.44,79.45,9092.0,63.4798,63.4798,63.4718,63.4798,9092.0
2017-03-03 12:00:00,79.45,79.45,79.44,79.45,8298.0,63.4798,63.4798,63.4718,63.4798,8298.0
2017-03-03 12:10:00,79.45,79.45,79.44,79.45,21580.0,63.4798,63.4798,63.4718,63.4798,21580.0
2017-03-03 12:20:00,79.45,79.45,79.44,79.45,10054.0,63.4798,63.4798,63.4718,63.4798,10054.0
2017-03-03 12:30:00,79.45,79.45,79.44,79.45,10821.0,63.4798,63.4798,63.4718,63.4798,10821.0
2017-03-03 12:40:00,79.45,79.45,79.44,79.45,15561.0,63.4798,63.4798,63.4718,63.4798,15561.0
2017-03-03 12:50:00,79.44,79.47,79.44,79.47,10770.0,63.4718,63.4958,63.4718,63.4958,10770.0
2017-03-03 13:00:00,79.47,79.49,79.44,79.48,30671.0,63.4958,63.5118,63.4718,63.5038,30671.0
2017-03-03 13:10:00,79.5,79.51,79.48,79.48,7814.0,63.5198,63.5277,63.5038,63.5038,7814.0
2017-03-03 13:20:00,79.48,79.49,79.47,79.47,15099.0,63.5038,63.5118,63.4958,63.4958,15099.0
2017-03-03 13:30:00,79.48,79.48,79.46,79.48,14257.0,63.5038,63.5038,63.4878,63.5038,14257.0
2017-03-03 13:40:00,79.48,79.49,79.47,79.48,11866.0,63.5038,63.5118,63.4958,63.5038,11866.0
2017-03-03 13:50:00,79.49,79.49,79.48,79.48,22419.0,63.5118,63.5118,63.5038,63.5038,22419.0
2017-03-03 14:00:00,79.48,79.52,79.48,79.52,30703.0,63.5038,63.5357,63.5038,63.5357,30703.0
2017-03-03 14:10:00,79.52,79.52,79.5,79.5,35324.0,63.5357,63.5357,63.5198,63.5198,35324.0
2017-03-03 14:20:00,79.51,79.51,79.49,79.5,19166.0,63.5277,63.5277,63.5118,63.5198,19166.0
2017-03-03 14:30:00,79.5,79.51,79.5,79.51,29188.0,63.5198,63.5277,63.5198,63.5277,29188.0
2017-03-03 14:40:00,79.51,79.51,79.5,79.51,24834.0,63.5277,63.5277,63.5198,63.5277,24834.0
2017-03-03 14:50:00,79.51,79.51,79.5,79.51,30283.0,63.5277,63.5277,63.5198,63.5277,30283.0
2017-03-03 15:00:00,79.51,79.51,79.5,79.5,13814.0,63.5277,63.5277,63.5198,63.5198,13814.0
2017-03-03 15:10:00,79.5,79.51,79.5,79.51,36366.0,63.5198,63.5277,63.5198,63.5277,36366.0
2017-03-03 15:20:00,79.5,79.51,79.5,79.51,43096.0,63.5198,63.5277,63.5198,63.5277,43096.0
2017-03-03 15:30:00,79.51,79.51,79.5,79.51,10744.0,63.5277,63.5277,63.5198,63.5277,10744.0
2017-03-03 15:40:00,79.51,79.52,79.5,79.52,21423.0,63.5277,63.5357,63.5198,63.5357,21423.0
2017-03-03 15:50:00,79.52,79.52,79.51,79.51,29694.0,63.5357,63.5357,63.5277,63.5277,29694.0
2017-03-06 09:30:00,79.52,79.53,79.51,79.52,34624.0,63.5357,63.5437,63.5277,63.5357,34624.0
2017-03-06 09:40:00,79.53,79.53,79.5,79.52,102687.0,63.5437,63.5437,63.5198,63.5357,102687.0
2017-03-06 09:50:00,79.52,79.52,79.51,79.51,11145.0,63.5357,63.5357,63.5277,63.5277,11145.0
2017-03-06 10:00:00,79.52,79.53,79.51,79.52,14686.0,63.5357,63.5437,63.5277,63.5357,14686.0
2017-03-06 10:10:00,79.51,79.52,79.5,79.51,6600.0,63.5277,63.5357,63.5198,63.5277,6600.0
2017-03-06 10:20:00,79.51,79.51,79.5,79.51,21624.0,63.5277,63.5277,63.5198,63.5277,21624.0
2017-03-06 10:30:00,79.5,79.51,79.49,79.5,27702.0,63.5198,63.5277,63.5118,63.5198,27702.0
2017-03-06 10:40:00,79.49,79.51,79.49,79.5,20231.0,63.5118,63.5277,63.5118,63.5198,20231.0
2017-03-06 10:50:00,79.49,79.5,79.49,79.49,26209.0,63.5118,63.5198,63.5118,63.5118,26209.0
2017-03-06 11:00:00,79.5,79.5,79.49,79.49,49946.0,63.5198,63.5198,63.5118,63.5118,49946.0
2017-03-06 11:10:00,79.49,79.5,79.49,79.5,16714.0,63.5118,63.5198,63.5118,63.5198,16714.0
2017-03-06 11:20:00,79.49,79.5,79.49,79.5,31810.0,63.5118,63.5198,63.5118,63.5198,31810.0
2017-03-06 11:30:00,79.5,79.5,79.49,79.5,23310.0,63.5198,63.5198,63.5118,63.5198,23310.0
2017-03-06 11:40:00,79.5,79.5,79.49,79.5,47753.0,63.5198,63.5198,63.5118,63.5198,47753.0
2017-03-06 11:50:00,79.5,79.5,79.49,79.5,30529.0,63.5198,63.5198,63.5118,63.5198,30529.0
2017-03-06 12:00:00,79.49,79.5,79.49,79.5,15371.0,63.5118,63.5198,63.5118,63.5198,15371.0
2017-03-06 12:10:00,79.5,79.5,79.49,79.5,68046.0,63.5198,63.5198,63.5118,63.5198,68046.0
2017-03-06 12:20:00,79.5,79.5,79.49,79.5,27459.0,63.5198,63.5198,63.5118,63.5198,27459.0
2017-03-06 12:30:00,79.5,79.5,79.49,79.5,7553.0,63.5198,63.5198,63.5118,63.5198,7553.0
2017-03-06 12:40:00,79.5,79.5,79.49,79.5,10949.0,63.5198,63.5198,63.5118,63.5198,10949.0
2017-03-06 12:50:00,79.5,79.5,79.49,79.5,36632.0,63.5198,63.5198,63.5118,63.5198,36632.0
2017-03-06 13:00:00,79.5,79.5,79.49,79.49,5356.0,63.5198,63.5198,63.5118,63.5118,5356.0
2017-03-06 13:10:00,79.5,79.5,79.49,79.5,28445.0,63.5198,63.5198,63.5118,63.5198,28445.0
2017-03-06 13:20:00,79.5,79.5,79.49,79.49,13491.0,63.5198,63.5198,63.5118,63.5118,13491.0
2017-03-06 13:30:00,79.49,79.5,79.49,79.5,7235.0,63.5118,63.5198,63.5118,63.5198,7235.0
2017-03-06 13:40:00,79.49,79.5,79.49,79.5,20253.0,63.5118,63.5198,63.5118,63.5198,20253.0
2017-03-06 13:50:00,79.49,79.5,79.48,79.5,10546.0,63.5118,63.5198,63.5038,63.5198,10546.0
2017-03-06 14:00:00,79.5,79.5,79.49,79.5,9872.0,63.5198,63.5198,63.5118,63.5198,9872.0
2017-03-06 14:10:00,79.5,79.5,79.49,79.49,26177.0,63.5198,63.5198,63.5118,63.5118,26177.0
2017-03-06 14:20:00,79.49,79.5,79.49,79.5,26301.0,63.5118,63.5198,63.5118,63.5198,26301.0
2017-03-06 14:30:00,79.5,79.5,79.49,79.5,18842.0,63.5198,63.5198,63.5118,63.5198,18842.0
2017-03-06 14:40:00,79.5,79.5,79.48,79.49,37788.0,63.5198,63.5198,63.5038,63.5118,37788.0
2017-03-06 14:50:00,79.49,79.5,79.48,79.5,20872.0,63.5118,63.5198,63.5038,63.5198,20872.0
2017-03-06 15:00:00,79.5,79.51,79.49,79.51,94139.0,63.5198,63.5277,63.5118,63.5277,94139.0
2017-03-06 15:10:00,79.51,79.51,79.49,79.5,121413.0,63.5277,63.5277,63.5118,63.5198,121413.0
2017-03-06 15:20:00,79.5,79.5,79.49,79.5,26518.0,63.5198,63.5198,63.5118,63.5198,26518.0
2017-03-06 15:30:00,79.49,79.5,79.48,79.49,41370.0,63.5118,63.5198,63.5038,63.5118,41370.0
2017-03-06 15:40:00,79.49,79.5,79.49,79.5,18094.0,63.5118,63.5198,63.5118,63.5198,18094.0
2017-03-06 15:50:00,79.5,79.5,79.48,79.5,50787.0,63.5198,63.5198,63.5038,63.5198,50787.0
2017-03-07 09:30:00,79.49,79.5,79.47,79.48,46365.0,63.5118,63.5198,63.4958,63.5038,46365.0
2017-03-07 09:40:00,79.47,79.48,79.47,79.48,21693.0,63.4958,63.5038,63.4958,63.5038,21693.0
2017-03-07 09:50:00,79.48,79.48,79.47,79.48,9581.0,63.5038,63.5038,63.4958,63.5038,9581.0
2017-03-07 10:00:00,79.47,79.48,79.47,79.47,13210.0,63.4958,63.5038,63.4958,63.4958,13210.0
2017-03-07 10:10:00,79.48,79.48,79.47,79.47,10897.0,63.5038,63.5038,63.4958,63.4958,10897.0
2017-03-07 10:20:00,79.48,79.48,79.46,79.46,43280.0,63.5038,63.5038,63.4878,63.4878,43280.0
2017-03-07 10:30:00,79.47,79.47,79.45,79.46,18683.0,63.4958,63.4958,63.4798,63.4878,18683.0
2017-03-07 10:40:00,79.46,79.47,79.45,79.46,23664.0,63.4878,63.4958,63.4798,63.4878,23664.0
2017-03-07 10:50:00,79.46,79.46,79.45,79.46,12539.0,63.4878,63.4878,63.4798,63.4878,12539.0
2017-03-07 11:00:00,79.45,79.46,79.45,79.46,7252.0,63.4798,63.4878,63.4798,63.4878,7252.0
2017-03-07 11:10:00,79.46,79.47,79.44,79.45,116206.0,63.4878,63.4958,63.4718,63.4798,116206.0
2017-03-07 11:20:00,79.45,79.47,79.44,79.46,130474.0,63.4798,63.4958,63.4718,63.4878,130474.0
2017-03-07 11:30:00,79.45,79.46,79.45,79.46,34542.0,63.4798,63.4878,63.4798,63.4878,34542.0
2017-03-07 11:40:00,79.45,79.46,79.45,79.46,4232.0,63.4798,63.4878,63.4798,63.4878,4232.0
2017-03-07 11:50:00,79.45,79.46,79.45,79.45,7454.0,63.4798,63.4878,63.4798,63.4798,7454.0
2017-03-07 12:00:00,79.45,79.46,79.45,79.46,10159.0,63.4798,63.4878,63.4798,63.4878,10159.0
2017-03-07 12:10:00,79.45,79.46,79.45,79.46,19009.0,63.4798,63.4878,63.4798,63.4878,19009.0
2017-03-07 12:20:00,79.46,79.46,79.45,79.45,9033.0,63.4878,63.4878,63.4798,63.4798,9033.0
2017-03-07 12:30:00,79.45,79.46,79.45,79.45,9644.0,63.4798,63.4878,63.4798,63.4798,9644.0
2017-03-07 12:40:00,79.46,79.46,79.44,79.45,15412.0,63.4878,63.4878,63.4718,63.4798,15412.0
2017-03-07 12:50:00,79.44,79.45,79.44,79.45,11642.0,63.4718,63.4798,63.4718,63.4798,11642.0
2017-03-07 13:00:00,79.45,79.45,79.44,79.44,18543.0,63.4798,63.4798,63.4718,63.4718,18543.0
2017-03-07 13:10:00,79.45,79.45,79.44,79.45,13754.0,63.4798,63.4798,63.4718,63.4798,13754.0
2017-03-07 13:20:00,79.45,79.45,79.44,79.45,12937.0,63.4798,63.4798,63.4718,63.4798,12937.0
2017-03-07 13:30:00,79.45,79.45,79.43,79.43,11270.0,63.4798,63.4798,63.4638,63.4638,11270.0
2017-03-07 13:40:00,79.44,79.44,79.43,79.43,16174.0,63.4718,63.4718,63.4638,63.4638,16174.0
2017-03-07 13:50:00,79.44,79.44,79.43,79.43,28581.0,63.4718,63.4718,63.4638,63.4638,28581.0
2017-03-07 14:00:00,79.44,79.44,79.43,79.44,13240.0,63.4718,63.4718,63.4638,63.4718,13240.0
2017-03-07 14:10:00,79.44,79.44,79.43,79.44,45569.0,63.4718,63.4718,63.4638,63.4718,45569.0
2017-03-07 14:20:00,79.44,79.44,79.43,79.44,19247.0,63.4718,63.4718,63.4638,63.4718,19247.0
2017-03-07 14:30:00,79.44,79.44,79.43,79.43,44516.0,63.4718,63.4718,63.4638,63.4638,44516.0
2017-03-07 14:40:00,79.44,79.44,79.43,79.44,29977.0,63.4718,63.4718,63.4638,63.4718,29977.0
2017-03-07 14:50:00,79.44,79.44,79.43,79.44,24945.0,63.4718,63.4718,63.4638,63.4718,24945.0
2017-03-07 15:00:00,79.44,79.44,79.43,79.44,21003.0,63.4718,63.4718,63.4638,63.4718,21003.0
2017-03-07 15:10:00,79.44,79.45,79.43,79.44,57969.0,63.4718,63.4798,63.4638,63.4718,57969.0
2017-03-07 15:20:00,79.43,79.44,79.43,79.44,51323.0,63.4638,63.4718,63.4638,63.4718,51323.0
2017-03-07 15:30:00,79.44,79.44,79.41,79.43,218157.0,63.4718,63.4718,63.4478,63.4638,218157.0
2017-03-07 15:40:00,79.44,79.44,79.42,79.43,113976.0,63.4718,63.4718,63.4558,63.4638,113976.0
2017-03-07 15:50:00,79.43,79.44,79.42,79.43,61953.0,63.4638,63.4718,63.4558,63.4638,61953.0
2017-03-08 09:30:00,79.34,79.34,79.32,79.32,125028.0,63.3919,63.3919,63.3759,63.3759,125028.0
2017-03-08 09:40:00,79.34,79.34,79.33,79.33,10870.0,63.3919,63.3919,63.3839,63.3839,10870.0
2017-03-08 09:50:00,79.33,79.34,79.33,79.34,17184.0,63.3839,63.3919,63.3839,63.3919,17184.0
2017-03-08 10:00:00,79.34,79.35,79.33,79.34,36575.0,63.3919,63.3999,63.3839,63.3919,36575.0
2017-03-08 10:10:00,79.34,79.34,79.33,79.34,7619.0,63.3919,63.3919,63.3839,63.3919,7619.0
2017-03-08 10:20:00,79.34,79.34,79.33,79.34,32055.0,63.3919,63.3919,63.3839,63.3919,32055.0
2017-03-08 10:30:00,79.33,79.34,79.32,79.33,14289.0,63.3839,63.3919,63.3759,63.3839,14289.0
2017-03-08 10:40:00,79.33,79.33,79.32,79.32,13000.0,63.3839,63.3839,63.3759,63.3759,13000.0
2017-03-08 10:50:00,79.33,79.33,79.32,79.33,10302.0,63.3839,63.3839,63.3759,63.3839,10302.0
2017-03-08 11:00:00,79.33,79.33,79.32,79.33,19549.0,63.3839,63.3839,63.3759,63.3839,19549.0
2017-03-08 11:10:00,79.32,79.33,79.32,79.32,12624.0,63.3759,63.3839,63.3759,63.3759,12624.0
2017-03-08 11:20:00,79.33,79.33,79.31,79.33,40628.0,63.3839,63.3839,63.3679,63.3839,40628.0
2017-03-08 11:30:00,79.33,79.33,79.32,79.33,13925.0,63.3839,63.3839,63.3759,63.3839,13925.0
2017-03-08 11:40:00,79.33,79.33,79.32,79.33,21873.0,63.3839,63.3839,63.3759,63.3839,21873.0
2017-03-08 11:50:00,79.33,79.33,79.32,79.33,22527.0,63.3839,63.3839,63.3759,63.3839,22527.0
2017-03-08 12:00:00,79.32,79.33,79.32,79.33,14715.0,63.3759,63.3839,63.3759,63.3839,14715.0
2017-03-08 12:10:00,79.33,79.33,79.32,79.33,10652.0,63.3839,63.3839,63.3759,63.3839,10652.0
2017-03-08 12:20:00,79.33,79.33,79.32,79.33,24166.0,63.3839,63.3839,63.3759,63.3839,24166.0
2017-03-08 12:30:00,79.33,79.33,79.32,79.33,7676.0,63.3839,63.3839,63.3759,63.3839,7676.0
2017-03-08 12:40:00,79.33,79.33,79.32,79.32,27161.0,63.3839,63.3839,63.3759,63.3759,27161.0
2017-03-08 12:50:00,79.31,79.32,79.31,79.31,12440.0,63.3679,63.3759,63.3679,63.3679,12440.0
2017-03-08 13:00:00,79.31,79.33,79.31,79.32,14125.0,63.3679,63.3839,63.3679,63.3759,14125.0
2017-03-08 13:10:00,79.32,79.33,79.31,79.32,12255.0,63.3759,63.3839,63.3679,63.3759,12255.0
2017-03-08 13:20:00,79.33,79.36,79.33,79.35,14131.0,63.3839,63.4079,63.3839,63.3999,14131.0
2017-03-08 13:30:00,79.36,79.36,79.34,79.35,27667.0,63.4079,63.4079,63.3919,63.3999,27667.0
2017-03-08 13:40:00,79.35,79.36,79.34,79.36,12761.0,63.3999,63.4079,63.3919,63.4079,12761.0
2017-03-08 13:50:00,79.36,79.36,79.35,79.36,35532.0,63.4079,63.4079,63.3999,63.4079,35532.0
2017-03-08 14:00:00,79.37,79.37,79.34,79.35,116099.0,63.4159,63.4159,63.3919,63.3999,116099.0
2017-03-08 14:10:00,79.34,79.35,79.33,79.34,17414.0,63.3919,63.3999,63.3839,63.3919,17414.0
2017-03-08 14:20:00,79.35,79.35,79.33,79.34,20690.0,63.3999,63.3999,63.3839,63.3919,20690.0
2017-03-08 14:30:00,79.34,79.36,79.34,79.34,47935.0,63.3919,63.4079,63.3919,63.3919,47935.0
2017-03-08 14:40:00,79.35,79.36,79.34,79.35,31286.0,63.3999,63.4079,63.3919,63.3999,31286.0
2017-03-08 14:50:00,79.36,79.36,79.34,79.35,24116.0,63.4079,63.4079,63.3919,63.3999,24116.0
2017-03-08 15:00:00,79.35,79.35,79.34,79.35,18141.0,63.3999,63.3999,63.3919,63.3999,18141.0
2017-03-08 15:10:00,79.35,79.35,79.34,79.34,29267.0,63.3999,63.3999,63.3919,63.3919,29267.0
2017-03-08 15:20:00,79.34,79.35,79.34,79.35,17004.0,63.3919,63.3999,63.3919,63.3999,17004.0
2017-03-08 15:30:00,79.35,79.35,79.34,79.34,22284.0,63.3999,63.3999,63.3919,63.3919,22284.0
2017-03-08 15:40:00,79.35,79.36,79.33,79.34,31273.0,63.3999,63.4079,63.3839,63.3919,31273.0
2017-03-08 15:50:00,79.34,79.36,79.33,79.34,51500.0,63.3919,63.4079,63.3839,63.3919,51500.0
2017-03-09 09:30:00,79.28,79.32,79.28,79.3,59771.0,63.344,63.3759,63.344,63.36,59771.0
2017-03-09 09:40:00,79.3,79.31,79.29,79.3,34423.0,63.36,63.3679,63.352,63.36,34423.0
2017-03-09 09:50:00,79.3,79.3,79.28,79.29,31171.0,63.36,63.36,63.344,63.352,31171.0
2017-03-09 10:00:00,79.28,79.29,79.27,79.28,31549.0,63.344,63.352,63.336,63.344,31549.0
2017-03-09 10:10:00,79.28,79.29,79.27,79.28,22084.0,63.344,63.352,63.336,63.344,22084.0
2017-03-09 10:20:00,79.29,79.29,79.27,79.29,16040.0,63.352,63.352,63.336,63.352,16040.0
2017-03-09 10:30:00,79.29,79.29,79.28,79.28,18220.0,63.352,63.352,63.344,63.344,18220.0
2017-03-09 10:40:00,79.29,79.29,79.27,79.28,20174.0,63.352,63.352,63.336,63.344,20174.0
2017-03-09 10:50:00,79.28,79.29,79.27,79.27,89041.0,63.344,63.352,63.336,63.336,89041.0
2017-03-09 11:00:00,79.28,79.28,79.27,79.28,15324.0,63.344,63.344,63.336,63.344,15324.0
2017-03-09 11:10:00,79.28,79.28,79.27,79.28,16945.0,63.344,63.344,63.336,63.344,16945.0
2017-03-09 11:20:00,79.28,79.3,79.27,79.29,18341.0,63.344,63.36,63.336,63.352,18341.0
2017-03-09 11:30:00,79.29,79.29,79.27,79.28,232763.0,63.352,63.352,63.336,63.344,232763.0
2017-03-09 11:40:00,79.28,79.28,79.27,79.28,6510.0,63.344,63.344,63.336,63.344,6510.0
2017-03-09 11:50:00,79.28,79.28,79.26,79.26,11763.0,63.344,63.344,63.328,63.328,11763.0
2017-03-09 12:00:00,79.27,79.27,79.26,79.26,18575.0,63.336,63.336,63.328,63.328,18575.0
2017-03-09 12:10:00,79.27,79.28,79.26,79.28,94005.0,63.336,63.344,63.328,63.344,94005.0
2017-03-09 12:20:00,79.27,79.28,79.27,79.28,13608.0,63.336,63.344,63.336,63.344,13608.0
2017-03-09 12:30:00,79.28,79.28,79.27,79.28,31460.0,63.344,63.344,63.336,63.344,31460.0
2017-03-09 12:40:00,79.28,79.29,79.27,79.29,21994.0,63.344,63.352,63.336,63.352,21994.0
2017-03-09 12:50:00,79.29,79.3,79.28,79.3,18389.0,63.352,63.36,63.344,63.36,18389.0
2017-03-09 13:00:00,79.3,79.31,79.27,79.29,47980.0,63.36,63.3679,63.336,63.352,47980.0
2017-03-09 13:10:00,79.28,79.29,79.28,79.28,30068.0,63.344,63.352,63.344,63.344,30068.0
2017-03-09 13:20:00,79.29,79.29,79.28,79.29,18871.0,63.352,63.352,63.344,63.352,18871.0
2017-03-09 13:30:00,79.28,79.29,79.28,79.29,6769.0,63.344,63.352,63.344,63.352,6769.0
2017-03-09 13:40:00,79.29,79.29,79.27,79.29,23227.0,63.352,63.352,63.336,63.352,23227.0
2017-03-09 13:50:00,79.29,79.29,79.26,79.27,14987.0,63.352,63.352,63.328,63.336,14987.0
2017-03-09 14:00:00,79.27,79.28,79.26,79.27,20836.0,63.336,63.344,63.328,63.336,20836.0
2017-03-09 14:10:00,79.27,79.27,79.24,79.26,177375.0,63.336,63.336,63.312,63.328,177375.0
2017-03-09 14:20:00,79.26,79.26,79.25,79.26,30822.0,63.328,63.328,63.32,63.328,30822.0
2017-03-09 14:30:00,79.26,79.26,79.25,79.26,16223.0,63.328,63.328,63.32,63.328,16223.0
2017-03-09 14:40:00,79.25,79.26,79.25,79.26,30587.0,63.32,63.328,63.32,63.328,30587.0
2017-03-09 14:50:00,79.26,79.26,79.25,79.25,14746.0,63.328,63.328,63.32,63.32,14746.0
2017-03-09 15:00:00,79.26,79.26,79.25,79.26,43110.0,63.328,63.328,63.32,63.328,43110.0
2017-03-09 15:10:00,79.26,79.26,79.25,79.25,59323.0,63.328,63.328,63.32,63.32,59323.0
2017-03-09 15:20:00,79.25,79.27,79.25,79.27,43065.0,63.32,63.336,63.32,63.336,43065.0
2017-03-09 15:30:00,79.27,79.28,79.26,79.28,32627.0,63.336,63.344,63.328,63.344,32627.0
2017-03-09 15:40:00,79.28,79.28,79.25,79.28,63237.0,63.344,63.344,63.32,63.344,63237.0
2017-03-09 15:50:00,79.28,79.28,79.25,79.26,41733.0,63.344,63.344,63.32,63.328,41733.0
2017-03-10 09:30:00,79.3,79.3,79.27,79.27,19347.0,63.36,63.36,63.336,63.336,19347.0
2017-03-10 09:40:00,79.28,79.29,79.26,79.27,10296.0,63.344,63.352,63.328,63.336,10296.0
2017-03-10 09:50:00,79.28,79.3,79.27,79.3,19478.0,63.344,63.36,63.336,63.36,19478.0
2017-03-10 10:00:00,79.3,79.3,79.27,79.28,19573.0,63.36,63.36,63.336,63.344,19573.0
2017-03-10 10:10:00,79.29,79.31,79.28,79.3,12850.0,63.352,63.3679,63.344,63.36,12850.0
2017-03-10 10:20:00,79.3,79.31,79.29,79.31,43424.0,63.36,63.3679,63.352,63.3679,43424.0
2017-03-10 10:30:00,79.3,79.31,79.29,79.29,22514.0,63.36,63.3679,63.352,63.352,22514.0
2017-03-10 10:40:00,79.3,79.3,79.28,79.29,19442.0,63.36,63.36,63.344,63.352,19442.0
2017-03-10 10:50:00,79.28,79.3,79.28,79.3,25011.0,63.344,63.36,63.344,63.36,25011.0
2017-03-10 11:00:00,79.3,79.3,79.27,79.28,12676.0,63.36,63.36,63.336,63.344,12676.0
2017-03-10 11:10:00,79.28,79.28,79.26,79.27,15411.0,63.344,63.344,63.328,63.336,15411.0
2017-03-10 11:20:00,79.26,79.27,79.26,79.27,19442.0,63.328,63.336,63.328,63.336,19442.0
2017-03-10 11:30:00,79.27,79.27,79.26,79.26,14533.0,63.336,63.336,63.328,63.328,14533.0
2017-03-10 11:40:00,79.26,79.27,79.25,79.26,15067.0,63.328,63.336,63.32,63.328,15067.0
2017-03-10 11:50:00,79.26,79.27,79.25,79.27,15813.0,63.328,63.336,63.32,63.336,15813.0
2017-03-10 12:00:00,79.27,79.27,79.26,79.27,19298.0,63.336,63.336,63.328,63.336,19298.0
2017-03-10 12:10:00,79.27,79.27,79.26,79.26,10932.0,63.336,63.336,63.328,63.328,10932.0
2017-03-10 12:20:00,79.27,79.27,79.26,79.26,24862.0,63.336,63.336,63.328,63.328,24862.0
2017-03-10 12:30:00,79.26,79.29,79.26,79.28,94135.0,63.328,63.352,63.328,63.344,94135.0
2017-03-10 12:40:00,79.29,79.29,79.28,79.28,21726.0,63.352,63.352,63.344,63.344,21726.0
2017-03-10 12:50:00,79.29,79.3,79.28,79.3,32578.0,63.352,63.36,63.344,63.36,32578.0
2017-03-10 13:00:00,79.3,79.3,79.29,79.29,6679.0,63.36,63.36,63.352,63.352,6679.0
2017-03-10 13:10:00,79.3,79.3,79.29,79.29,28798.0,63.36,63.36,63.352,63.352,28798.0
2017-03-10 13:20:00,79.3,79.3,79.29,79.29,28881.0,63.36,63.36,63.352,63.352,28881.0
2017-03-10 13:30:00,79.3,79.3,79.28,79.29,12930.0,63.36,63.36,63.344,63.352,12930.0
2017-03-10 13:40:00,79.29,79.29,79.28,79.29,20731.0,63.352,63.352,63.344,63.352,20731.0
2017-03-10 13:50:00,79.29,79.29,79.28,79.28,13775.0,63.352,63.352,63.344,63.344,13775.0
2017-03-10 14:00:00,79.29,79.29,79.28,79.29,17401.0,63.352,63.352,63.344,63.352,17401.0
2017-03-10 14:10:00,79.28,79.29,79.28,79.29,24294.0,63.344,63.352,63.344,63.352,24294.0
2017-03-10 14:20:00,79.28,79.29,79.28,79.29,18516.0,63.344,63.352,63.344,63.352,18516.0
2017-03-10 14:30:00,79.29,79.29,79.27,79.28,26851.0,63.352,63.352,63.336,63.344,26851.0
2017-03-10 14:40:00,79.29,79.29,79.28,79.28,22950.0,63.352,63.352,63.344,63.344,22950.0
2017-03-10 14:50:00,79.29,79.29,79.28,79.28,21711.0,63.352,63.352,63.344,63.344,21711.0
2017-03-10 15:00:00,79.28,79.3,79.28,79.29,52118.0,63.344,63.36,63.344,63.352,52118.0
2017-03-10 15:10:00,79.3,79.3,79.28,79.29,14404.0,63.36,63.36,63.344,63.352,14404.0
2017-03-10 15:20:00,79.29,79.29,79.27,79.28,19154.0,63.352,63.352,63.336,63.344,19154.0
2017-03-10 15:30:00,79.27,79.28,79.27,79.27,26131.0,63.336,63.344,63.336,63.336,26131.0
2017-03-10 15:40:00,79.28,79.29,79.27,79.29,24745.0,63.344,63.352,63.336,63.352,24745.0
2017-03-10 15:50:00,79.28,79.3,79.28,79.29,24387.0,63.344,63.36,63.344,63.352,24387.0
2017-03-13 09:30:00,79.28,79.29,79.27,79.27,51486.0,63.344,63.352,63.336,63.336,51486.0
2017-03-13 09:40:00,79.28,79.29,79.26,79.27,30489.0,63.344,63.352,63.328,63.336,30489.0
2017-03-13 09:50:00,79.27,79.28,79.26,79.27,17341.0,63.336,63.344,63.328,63.336,17341.0
2017-03-13 10:00:00,79.27,79.28,79.26,79.28,33916.0,63.336,63.344,63.328,63.344,33916.0
2017-03-13 10:10:00,79.28,79.28,79.27,79.27,10120.0,63.344,63.344,63.336,63.336,10120.0
2017-03-13 10:20:00,79.28,79.28,79.27,79.27,14383.0,63.344,63.344,63.336,63.336,14383.0
2017-03-13 10:30:00,79.28,79.28,79.26,79.26,30572.0,63.344,63.344,63.328,63.328,30572.0
2017-03-13 10:40:00,79.26,79.27,79.26,79.27,33761.0,63.328,63.336,63.328,63.336,33761.0
2017-03-13 10:50:00,79.27,79.27,79.26,79.27,16048.0,63.336,63.336,63.328,63.336,16048.0
2017-03-13 11:00:00,79.26,79.27,79.26,79.26,26860.0,63.328,63.336,63.328,63.328,26860.0
2017-03-13 11:10:00,79.27,79.27,79.26,79.26,21129.0,63.336,63.336,63.328,63.328,21129.0
2017-03-13 11:20:00,79.26,79.27,79.26,79.26,15292.0,63.328,63.336,63.328,63.328,15292.0
2017-03-13 11:30:00,79.26,79.27,79.26,79.26,10808.0,63.328,63.336,63.328,63.328,10808.0
2017-03-13 11:40:00,79.27,79.27,79.26,79.26,12586.0,63.336,63.336,63.328,63.328,12586.0
2017-03-13 11:50:00,79.26,79.27,79.25,79.27,11247.0,63.328,63.336,63.32,63.336,11247.0
2017-03-13 12:00:00,79.27,79.27,79.25,79.26,11509.0,63.336,63.336,63.32,63.328,11509.0
2017-03-13 12:10:00,79.25,79.26,79.25,79.26,17654.0,63.32,63.328,63.32,63.328,17654.0
2017-03-13 12:20:00,79.25,79.27,79.25,79.27,24424.0,63.32,63.336,63.32,63.336,24424.0
2017-03-13 12:30:00,79.26,79.27,79.25,79.26,13902.0,63.328,63.336,63.32,63.328,13902.0
2017-03-13 12:40:00,79.26,79.26,79.25,79.25,21348.0,63.328,63.328,63.32,63.32,21348.0
2017-03-13 12:50:00,79.25,79.26,79.25,79.26,26377.0,63.32,63.328,63.32,63.328,26377.0
2017-03-13 13:00:00,79.26,79.26,79.25,79.25,17902.0,63.328,63.328,63.32,63.32,17902.0
2017-03-13 13:10:00,79.26,79.26,79.25,79.25,10232.0,63.328,63.328,63.32,63.32,10232.0
2017-03-13 13:20:00,79.26,79.26,79.25,79.26,8685.0,63.328,63.328,63.32,63.328,8685.0
2017-03-13 13:30:00,79.25,79.26,79.25,79.26,14309.0,63.32,63.328,63.32,63.328,14309.0
2017-03-13 13:40:00,79.26,79.26,79.25,79.26,6348.0,63.328,63.328,63.32,63.328,6348.0
2017-03-13 13:50:00,79.26,79.26,79.24,79.25,73529.0,63.328,63.328,63.312,63.32,73529.0
2017-03-13 14:00:00,79.25,79.26,79.24,79.25,15178.0,63.32,63.328,63.312,63.32,15178.0
2017-03-13 14:10:00,79.24,79.26,79.24,79.25,20592.0,63.312,63.328,63.312,63.32,20592.0
2017-03-13 14:20:00,79.25,79.26,79.24,79.25,7056.0,63.32,63.328,63.312,63.32,7056.0
2017-03-13 14:30:00,79.25,79.25,79.24,79.25,16439.0,63.32,63.32,63.312,63.32,16439.0
2017-03-13 14:40:00,79.25,79.25,79.24,79.25,20604.0,63.32,63.32,63.312,63.32,20604.0
2017-03-13 14:50:00,79.24,79.25,79.24,79.25,15934.0,63.312,63.32,63.312,63.32,15934.0
2017-03-13 15:00:00,79.25,79.25,79.24,79.25,22501.0,63.32,63.32,63.312,63.32,22501.0
2017-03-13 15:10:00,79.25,79.26,79.24,79.25,45061.0,63.32,63.328,63.312,63.32,45061.0
2017-03-13 15:20:00,79.25,79.25,79.24,79.25,60927.0,63.32,63.32,63.312,63.32,60927.0
2017-03-13 15:30:00,79.25,79.26,79.24,79.25,55642.0,63.32,63.328,63.312,63.32,55642.0
2017-03-13 15:40:00,79.24,79.26,79.24,79.26,17134.0,63.312,63.328,63.312,63.328,17134.0
2017-03-13 15:50:00,79.26,79.26,79.23,79.24,25790.0,63.328,63.328,63.304,63.312,25790.0
2017-03-14 09:30:00,79.23,79.25,79.23,79.25,24251.0,63.304,63.32,63.304,63.32,24251.0
2017-03-14 09:40:00,79.25,79.25,79.24,79.25,3144.0,63.32,63.32,63.312,63.32,3144.0
2017-03-14 09:50:00,79.25,79.26,79.24,79.25,19727.0,63.32,63.328,63.312,63.32,19727.0
2017-03-14 10:00:00,79.25,79.25,79.24,79.25,10715.0,63.32,63.32,63.312,63.32,10715.0
2017-03-14 10:10:00,79.25,79.26,79.25,79.25,20809.0,63.32,63.328,63.32,63.32,20809.0
2017-03-14 10:20:00,79.26,79.26,79.25,79.26,17837.0,63.328,63.328,63.32,63.328,17837.0
2017-03-14 10:30:00,79.26,79.28,79.25,79.27,15577.0,63.328,63.344,63.32,63.336,15577.0
2017-03-14 10:40:00,79.28,79.28,79.27,79.28,25682.0,63.344,63.344,63.336,63.344,25682.0
2017-03-14 10:50:00,79.28,79.28,79.27,79.28,168917.0,63.344,63.344,63.336,63.344,168917.0
2017-03-14 11:00:00,79.27,79.28,79.27,79.28,13470.0,63.336,63.344,63.336,63.344,13470.0
2017-03-14 11:10:00,79.28,79.28,79.27,79.28,39330.0,63.344,63.344,63.336,63.344,39330.0
2017-03-14 11:20:00,79.27,79.28,79.27,79.27,21645.0,63.336,63.344,63.336,63.336,21645.0
2017-03-14 11:30:00,79.28,79.28,79.27,79.28,16884.0,63.344,63.344,63.336,63.344,16884.0
2017-03-14 11:40:00,79.28,79.28,79.26,79.26,29727.0,63.344,63.344,63.328,63.328,29727.0
2017-03-14 11:50:00,79.27,79.27,79.26,79.26,31975.0,63.336,63.336,63.328,63.328,31975.0
2017-03-14 12:00:00,79.27,79.27,79.26,79.26,6746.0,63.336,63.336,63.328,63.328,6746.0
2017-03-14 12:10:00,79.26,79.27,79.26,79.26,8196.0,63.328,63.336,63.328,63.328,8196.0
2017-03-14 12:20:00,79.27,79.27,79.26,79.27,20198.0,63.336,63.336,63.328,63.336,20198.0
2017-03-14 12:30:00,79.27,79.27,79.26,79.27,9566.0,63.336,63.336,63.328,63.336,9566.0
2017-03-14 12:40:00,79.26,79.27,79.26,79.27,5331.0,63.328,63.336,63.328,63.336,5331.0
2017-03-14 12:50:00,79.26,79.27,79.26,79.27,13317.0,63.328,63.336,63.328,63.336,13317.0
2017-03-14 13:00:00,79.26,79.27,79.26,79.27,8769.0,63.328,63.336,63.328,63.336,8769.0
2017-03-14 13:10:00,79.27,79.27,79.26,79.27,26130.0,63.336,63.336,63.328,63.336,26130.0
2017-03-14 13:20:00,79.27,79.27,79.26,79.27,8267.0,63.336,63.336,63.328,63.336,8267.0
2017-03-14 13:30:00,79.26,79.27,79.26,79.26,16744.0,63.328,63.336,63.328,63.328,16744.0
2017-03-14 13:40:00,79.27,79.27,79.26,79.27,9838.0,63.336,63.336,63.328,63.336,9838.0
2017-03-14 13:50:00,79.27,79.27,79.26,79.27,14561.0,63.336,63.336,63.328,63.336,14561.0
2017-03-14 14:00:00,79.26,79.27,79.26,79.27,33180.0,63.328,63.336,63.328,63.336,33180.0
2017-03-14 14:10:00,79.27,79.27,79.25,79.25,6533.0,63.336,63.336,63.32,63.32,6533.0
2017-03-14 14:20:00,79.26,79.27,79.25,79.27,12467.0,63.328,63.336,63.32,63.336,12467.0
2017-03-14 14:30:00,79.27,79.27,79.26,79.27,10870.0,63.336,63.336,63.328,63.336,10870.0
2017-03-14 14:40:00,79.27,79.27,79.26,79.27,14452.0,63.336,63.336,63.328,63.336,14452.0
2017-03-14 14:50:00,79.26,79.27,79.26,79.26,18125.0,63.328,63.336,63.328,63.328,18125.0
2017-03-14 15:00:00,79.27,79.27,79.26,79.27,10716.0,63.336,63.336,63.328,63.336,10716.0
2017-03-14 15:10:00,79.27,79.27,79.26,79.27,32374.0,63.336,63.336,63.328,63.336,32374.0
2017-03-14 15:20:00,79.27,79.27,79.26,79.27,47004.0,63.336,63.336,63.328,63.336,47004.0
2017-03-14 15:30:00,79.27,79.27,79.26,79.27,30185.0,63.336,63.336,63.328,63.336,30185.0
2017-03-14 15:40:00,79.27,79.27,79.26,79.26,20735.0,63.336,63.336,63.328,63.328,20735.0
2017-03-14 15:50:00,79.27,79.28,79.26,79.27,57151.0,63.336,63.344,63.328,63.336,57151.0
2017-03-15 09:30:00,79.25,79.26,79.25,79.26,29894.0,63.32,63.328,63.32,63.328,29894.0
2017-03-15 09:40:00,79.25,79.26,79.25,79.26,7581.0,63.32,63.328,63.32,63.328,7581.0
2017-03-15 09:50:00,79.26,79.27,79.25,79.27,33842.0,63.328,63.336,63.32,63.336,33842.0
2017-03-15 10:00:00,79.27,79.27,79.26,79.27,15636.0,63.336,63.336,63.328,63.336,15636.0
2017-03-15 10:10:00,79.27,79.27,79.26,79.27,16343.0,63.336,63.336,63.328,63.336,16343.0
2017-03-15 10:20:00,79.27,79.28,79.26,79.28,30350.0,63.336,63.344,63.328,63.344,30350.0
2017-03-15 10:30:00,79.28,79.28,79.27,79.28,11578.0,63.344,63.344,63.336,63.344,11578.0
2017-03-15 10:40:00,79.28,79.28,79.26,79.26,19101.0,63.344,63.344,63.328,63.328,19101.0
2017-03-15 10:50:00,79.27,79.27,79.26,79.27,13202.0,63.336,63.336,63.328,63.336,13202.0
2017-03-15 11:00:00,79.26,79.27,79.26,79.26,8200.0,63.328,63.336,63.328,63.328,8200.0
2017-03-15 11:10:00,79.27,79.27,79.26,79.27,13008.0,63.336,63.336,63.328,63.336,13008.0
2017-03-15 11:20:00,79.26,79.27,79.26,79.26,5599.0,63.328,63.336,63.328,63.328,5599.0
2017-03-15 11:30:00,79.26,79.27,79.26,79.27,15250.0,63.328,63.336,63.328,63.336,15250.0
2017-03-15 11:40:00,79.26,79.27,79.26,79.27,10100.0,63.328,63.336,63.328,63.336,10100.0
2017-03-15 11:50:00,79.27,79.28,79.27,79.28,4647.0,63.336,63.344,63.336,63.344,4647.0
2017-03-15 12:00:00,79.28,79.28,79.27,79.28,14860.0,63.344,63.344,63.336,63.344,14860.0
2017-03-15 12:10:00,79.28,79.3,79.27,79.29,26179.0,63.344,63.36,63.336,63.352,26179.0
2017-03-15 12:20:00,79.3,79.3,79.29,79.3,14966.0,63.36,63.36,63.352,63.36,14966.0
2017-03-15 12:30:00,79.3,79.3,79.29,79.3,15423.0,63.36,63.36,63.352,63.36,15423.0
2017-03-15 12:40:00,79.3,79.3,79.29,79.3,11369.0,63.36,63.36,63.352,63.36,11369.0
2017-03-15 12:50:00,79.3,79.3,79.29,79.29,19873.0,63.36,63.36,63.352,63.352,19873.0
2017-03-15 13:00:00,79.3,79.3,79.27,79.28,19815.0,63.36,63.36,63.336,63.344,19815.0
2017-03-15 13:10:00,79.28,79.28,79.27,79.28,4620.0,63.344,63.344,63.336,63.344,4620.0
2017-03-15 13:20:00,79.27,79.28,79.27,79.28,13539.0,63.336,63.344,63.336,63.344,13539.0
2017-03-15 13:30:00,79.28,79.29,79.27,79.29,21674.0,63.344,63.352,63.336,63.352,21674.0
2017-03-15 13:40:00,79.29,79.3,79.28,79.29,48192.0,63.352,63.36,63.344,63.352,48192.0
2017-03-15 13:50:00,79.3,79.3,79.25,79.27,49880.0,63.36,63.36,63.32,63.336,49880.0
2017-03-15 14:00:00,79.26,79.47,79.25,79.45,56884.0,63.328,63.4958,63.32,63.4798,56884.0
2017-03-15 14:10:00,79.45,79.46,79.4,79.43,48549.0,63.4798,63.4878,63.4399,63.4638,48549.0
2017-03-15 14:20:00,79.44,79.46,79.41,79.42,31868.0,63.4718,63.4878,63.4478,63.4558,31868.0
2017-03-15 14:30:00,79.42,79.44,79.41,79.44,24319.0,63.4558,63.4718,63.4478,63.4718,24319.0
2017-03-15 14:40:00,79.43,79.46,79.43,79.46,33143.0,63.4638,63.4878,63.4638,63.4878,33143.0
2017-03-15 14:50:00,79.46,79.5,79.46,79.49,31258.0,63.4878,63.5198,63.4878,63.5118,31258.0
2017-03-15 15:00:00,79.49,79.51,79.48,79.5,39153.0,63.5118,63.5277,63.5038,63.5198,39153.0
2017-03-15 15:10:00,79.49,79.5,79.48,79.49,32116.0,63.5118,63.5198,63.5038,63.5118,32116.0
2017-03-15 15:20:00,79.5,79.5,79.49,79.49,23185.0,63.5198,63.5198,63.5118,63.5118,23185.0
2017-03-15 15:30:00,79.49,79.5,79.49,79.5,24312.0,63.5118,63.5198,63.5118,63.5198,24312.0
2017-03-15 15:40:00,79.5,79.5,79.49,79.5,38795.0,63.5198,63.5198,63.5118,63.5198,38795.0
2017-03-15 15:50:00,79.5,79.51,79.49,79.51,28654.0,63.5198,63.5277,63.5118,63.5277,28654.0
2017-03-16 09:30:00,79.5,79.51,79.46,79.5,55141.0,63.5198,63.5277,63.4878,63.5198,55141.0
2017-03-16 09:40:00,79.5,79.5,79.48,79.49,19742.0,63.5198,63.5198,63.5038,63.5118,19742.0
2017-03-16 09:50:00,79.49,79.49,79.48,79.49,9151.0,63.5118,63.5118,63.5038,63.5118,9151.0
2017-03-16 10:00:00,79.49,79.49,79.46,79.48,20430.0,63.5118,63.5118,63.4878,63.5038,20430.0
2017-03-16 10:10:00,79.48,79.48,79.45,79.46,65186.0,63.5038,63.5038,63.4798,63.4878,65186.0
2017-03-16 10:20:00,79.45,79.46,79.45,79.46,6749.0,63.4798,63.4878,63.4798,63.4878,6749.0
2017-03-16 10:30:00,79.45,79.46,79.45,79.46,37142.0,63.4798,63.4878,63.4798,63.4878,37142.0
2017-03-16 10:40:00,79.46,79.46,79.45,79.46,18347.0,63.4878,63.4878,63.4798,63.4878,18347.0
2017-03-16 10:50:00,79.46,79.46,79.45,79.45,34179.0,63.4878,63.4878,63.4798,63.4798,34179.0
2017-03-16 11:00:00,79.46,79.47,79.45,79.46,30047.0,63.4878,63.4958,63.4798,63.4878,30047.0
2017-03-16 11:10:00,79.45,79.48,79.45,79.48,46011.0,63.4798,63.5038,63.4798,63.5038,46011.0
2017-03-16 11:20:00,79.47,79.48,79.47,79.48,9006.0,63.4958,63.5038,63.4958,63.5038,9006.0
2017-03-16 11:30:00,79.48,79.48,79.47,79.47,10534.0,63.5038,63.5038,63.4958,63.4958,10534.0
2017-03-16 11:40:00,79.47,79.48,79.47,79.48,23447.0,63.4958,63.5038,63.4958,63.5038,23447.0
2017-03-16 11:50:00,79.48,79.48,79.47,79.47,36706.0,63.5038,63.5038,63.4958,63.4958,36706.0
2017-03-16 12:00:00,79.48,79.48,79.46,79.47,37547.0,63.5038,63.5038,63.4878,63.4958,37547.0
2017-03-16 12:10:00,79.46,79.47,79.46,79.47,20775.0,63.4878,63.4958,63.4878,63.4958,20775.0
2017-03-16 12:20:00,79.47,79.48,79.46,79.47,85450.0,63.4958,63.5038,63.4878,63.4958,85450.0
2017-03-16 12:30:00,79.47,79.48,79.46,79.46,19775.0,63.4958,63.5038,63.4878,63.4878,19775.0
2017-03-16 12:40:00,79.48,79.48,79.46,79.47,14148.0,63.5038,63.5038,63.4878,63.4958,14148.0
2017-03-16 12:50:00,79.47,79.47,79.45,79.46,20989.0,63.4958,63.4958,63.4798,63.4878,20989.0
2017-03-16 13:00:00,79.47,79.47,79.46,79.47,7304.0,63.4958,63.4958,63.4878,63.4958,7304.0
2017-03-16 13:10:00,79.47,79.47,79.46,79.47,8633.0,63.4958,63.4958,63.4878,63.4958,8633.0
2017-03-16 13:20:00,79.47,79.47,79.46,79.47,13820.0,63.4958,63.4958,63.4878,63.4958,13820.0
2017-03-16 13:30:00,79.47,79.47,79.46,79.46,59649.0,63.4958,63.4958,63.4878,63.4878,59649.0
2017-03-16 13:40:00,79.47,79.47,79.45,79.45,20834.0,63.4958,63.4958,63.4798,63.4798,20834.0
2017-03-16 13:50:00,79.46,79.46,79.45,79.46,17212.0,63.4878,63.4878,63.4798,63.4878,17212.0
2017-03-16 14:00:00,79.45,79.46,79.45,79.46,6669.0,63.4798,63.4878,63.4798,63.4878,6669.0
2017-03-16 14:10:00,79.45,79.46,79.44,79.45,12589.0,63.4798,63.4878,63.4718,63.4798,12589.0
2017-03-16 14:20:00,79.45,79.46,79.45,79.46,11203.0,63.4798,63.4878,63.4798,63.4878,11203.0
2017-03-16 14:30:00,79.46,79.47,79.44,79.44,74142.0,63.4878,63.4958,63.4718,63.4718,74142.0
2017-03-16 14:40:00,79.44,79.45,79.43,79.43,178024.0,63.4718,63.4798,63.4638,63.4638,178024.0
2017-03-16 14:50:00,79.43,79.44,79.41,79.41,142809.0,63.4638,63.4718,63.4478,63.4478,142809.0
2017-03-16 15:00:00,79.41,79.42,79.39,79.41,80698.0,63.4478,63.4558,63.4319,63.4478,80698.0
2017-03-16 15:10:00,79.41,79.43,79.41,79.43,27836.0,63.4478,63.4638,63.4478,63.4638,27836.0
2017-03-16 15:20:00,79.43,79.44,79.42,79.43,58219.0,63.4638,63.4718,63.4558,63.4638,58219.0
2017-03-16 15:30:00,79.43,79.43,79.4,79.41,179000.0,63.4638,63.4638,63.4399,63.4478,179000.0
2017-03-16 15:40:00,79.41,79.41,79.38,79.39,160577.0,63.4478,63.4478,63.4239,63.4319,160577.0
2017-03-16 15:50:00,79.39,79.41,79.35,79.37,1202017.0,63.4319,63.4478,63.3999,63.4159,1202017.0
2017-03-17 09:30:00,79.46,79.48,79.42,79.42,75525.0,63.4878,63.5038,63.4558,63.4558,75525.0
2017-03-17 09:40:00,79.42,79.43,79.42,79.42,34182.0,63.4558,63.4638,63.4558,63.4558,34182.0
2017-03-17 09:50:00,79.43,79.43,79.41,79.42,18683.0,63.4638,63.4638,63.4478,63.4558,18683.0
2017-03-17 10:00:00,79.42,79.46,79.42,79.45,20158.0,63.4558,63.4878,63.4558,63.4798,20158.0
2017-03-17 10:10:00,79.45,79.46,79.44,79.45,45197.0,63.4798,63.4878,63.4718,63.4798,45197.0
2017-03-17 10:20:00,79.45,79.46,79.44,79.45,8950.0,63.4798,63.4878,63.4718,63.4798,8950.0
2017-03-17 10:30:00,79.44,79.45,79.43,79.44,28996.0,63.4718,63.4798,63.4638,63.4718,28996.0
2017-03-17 10:40:00,79.43,79.44,79.43,79.44,16505.0,63.4638,63.4718,63.4638,63.4718,16505.0
2017-03-17 10:50:00,79.44,79.45,79.43,79.44,19312.0,63.4718,63.4798,63.4638,63.4718,19312.0
2017-03-17 11:00:00,79.45,79.45,79.44,79.45,27438.0,63.4798,63.4798,63.4718,63.4798,27438.0
2017-03-17 11:10:00,79.45,79.46,79.44,79.46,14650.0,63.4798,63.4878,63.4718,63.4878,14650.0
2017-03-17 11:20:00,79.46,79.48,79.45,79.48,33086.0,63.4878,63.5038,63.4798,63.5038,33086.0
2017-03-17 11:30:00,79.48,79.48,79.46,79.46,31230.0,63.5038,63.5038,63.4878,63.4878,31230.0
2017-03-17 11:40:00,79.47,79.47,79.45,79.46,24462.0,63.4958,63.4958,63.4798,63.4878,24462.0
2017-03-17 11:50:00,79.46,79.47,79.45,79.45,24712.0,63.4878,63.4958,63.4798,63.4798,24712.0
2017-03-17 12:00:00,79.46,79.48,79.45,79.48,10569.0,63.4878,63.5038,63.4798,63.5038,10569.0
2017-03-17 12:10:00,79.47,79.48,79.46,79.46,16033.0,63.4958,63.5038,63.4878,63.4878,16033.0
2017-03-17 12:20:00,79.47,79.47,79.46,79.46,9203.0,63.4958,63.4958,63.4878,63.4878,9203.0
2017-03-17 12:30:00,79.46,79.47,79.44,79.45,17711.0,63.4878,63.4958,63.4718,63.4798,17711.0
2017-03-17 12:40:00,79.44,79.45,79.44,79.45,10977.0,63.4718,63.4798,63.4718,63.4798,10977.0
2017-03-17 12:50:00,79.45,79.45,79.44,79.45,16011.0,63.4798,63.4798,63.4718,63.4798,16011.0
2017-03-17 13:00:00,79.45,79.45,79.44,79.45,15686.0,63.4798,63.4798,63.4718,63.4798,15686.0
2017-03-17 13:10:00,79.44,79.45,79.44,79.44,11601.0,63.4718,63.4798,63.4718,63.4718,11601.0
2017-03-17 13:20:00,79.45,79.45,79.44,79.44,18067.0,63.4798,63.4798,63.4718,63.4718,18067.0
2017-03-17 13:30:00,79.44,79.46,79.44,79.46,12789.0,63.4718,63.4878,63.4718,63.4878,12789.0
2017-03-17 13:40:00,79.45,79.46,79.45,79.45,12744.0,63.4798,63.4878,63.4798,63.4798,12744.0
2017-03-17 13:50:00,79.46,79.46,79.45,79.45,12394.0,63.4878,63.4878,63.4798,63.4798,12394.0
2017-03-17 14:00:00,79.46,79.46,79.45,79.45,23425.0,63.4878,63.4878,63.4798,63.4798,23425.0
2017-03-17 14:10:00,79.45,79.46,79.45,79.45,25359.0,63.4798,63.4878,63.4798,63.4798,25359.0
2017-03-17 14:20:00,79.45,79.46,79.45,79.45,6492.0,63.4798,63.4878,63.4798,63.4798,6492.0
2017-03-17 14:30:00,79.45,79.46,79.45,79.46,25961.0,63.4798,63.4878,63.4798,63.4878,25961.0
2017-03-17 14:40:00,79.45,79.46,79.45,79.46,24470.0,63.4798,63.4878,63.4798,63.4878,24470.0
2017-03-17 14:50:00,79.45,79.46,79.45,79.45,21232.0,63.4798,63.4878,63.4798,63.4798,21232.0
2017-03-17 15:00:00,79.45,79.46,79.44,79.45,32413.0,63.4798,63.4878,63.4718,63.4798,32413.0
2017-03-17 15:10:00,79.44,79.45,79.42,79.43,40914.0,63.4718,63.4798,63.4558,63.4638,40914.0
2017-03-17 15:20:00,79.42,79.43,79.42,79.43,36007.0,63.4558,63.4638,63.4558,63.4638,36007.0
2017-03-17 15:30:00,79.43,79.44,79.43,79.44,9392.0,63.4638,63.4718,63.4638,63.4718,9392.0
2017-03-17 15:40:00,79.44,79.44,79.43,79.44,33527.0,63.4718,63.4718,63.4638,63.4718,33527.0
2017-03-17 15:50:00,79.44,79.45,79.43,79.44,97029.0,63.4718,63.4798,63.4638,63.4718,97029.0
2017-03-20 09:30:00,79.48,79.5,79.47,79.48,43051.0,63.5038,63.5198,63.4958,63.5038,43051.0
2017-03-20 09:40:00,79.48,79.49,79.47,79.49,6641.0,63.5038,63.5118,63.4958,63.5118,6641.0
2017-03-20 09:50:00,79.49,79.5,79.47,79.49,12923.0,63.5118,63.5198,63.4958,63.5118,12923.0
2017-03-20 10:00:00,79.49,79.51,79.49,79.5,34802.0,63.5118,63.5277,63.5118,63.5198,34802.0
2017-03-20 10:10:00,79.5,79.51,79.49,79.5,19956.0,63.5198,63.5277,63.5118,63.5198,19956.0
2017-03-20 10:20:00,79.51,79.51,79.48,79.5,160951.0,63.5277,63.5277,63.5038,63.5198,160951.0
2017-03-20 10:30:00,79.5,79.5,79.49,79.5,37914.0,63.5198,63.5198,63.5118,63.5198,37914.0
2017-03-20 10:40:00,79.5,79.5,79.49,79.5,21268.0,63.5198,63.5198,63.5118,63.5198,21268.0
2017-03-20 10:50:00,79.49,79.5,79.49,79.49,11684.0,63.5118,63.5198,63.5118,63.5118,11684.0
2017-03-20 11:00:00,79.5,79.5,79.49,79.5,22302.0,63.5198,63.5198,63.5118,63.5198,22302.0
2017-03-20 11:10:00,79.5,79.52,79.5,79.52,28663.0,63.5198,63.5357,63.5198,63.5357,28663.0
2017-03-20 11:20:00,79.51,79.52,79.51,79.52,24583.0,63.5277,63.5357,63.5277,63.5357,24583.0
2017-03-20 11:30:00,79.51,79.52,79.51,79.52,33269.0,63.5277,63.5357,63.5277,63.5357,33269.0
2017-03-20 11:40:00,79.51,79.52,79.51,79.51,9473.0,63.5277,63.5357,63.5277,63.5277,9473.0
2017-03-20 11:50:00,79.52,79.52,79.51,79.52,10675.0,63.5357,63.5357,63.5277,63.5357,10675.0
2017-03-20 12:00:00,79.51,79.52,79.51,79.52,12196.0,63.5277,63.5357,63.5277,63.5357,12196.0
2017-03-20 12:10:00,79.51,79.52,79.5,79.51,39233.0,63.5277,63.5357,63.5198,63.5277,39233.0
2017-03-20 12:20:00,79.51,79.51,79.5,79.51,3425.0,63.5277,63.5277,63.5198,63.5277,3425.0
2017-03-20 12:30:00,79.51,79.51,79.5,79.51,20548.0,63.5277,63.5277,63.5198,63.5277,20548.0
2017-03-20 12:40:00,79.51,79.51,79.5,79.51,17545.0,63.5277,63.5277,63.5198,63.5277,17545.0
2017-03-20 12:50:00,79.51,79.51,79.5,79.5,13071.0,63.5277,63.5277,63.5198,63.5198,13071.0
2017-03-20 13:00:00,79.51,79.51,79.5,79.51,5622.0,63.5277,63.5277,63.5198,63.5277,5622.0
2017-03-20 13:10:00,79.51,79.52,79.5,79.51,44302.0,63.5277,63.5357,63.5198,63.5277,44302.0
2017-03-20 13:20:00,79.51,79.51,79.49,79.5,29831.0,63.5277,63.5277,63.5118,63.5198,29831.0
2017-03-20 13:30:00,79.5,79.5,79.49,79.49,38615.0,63.5198,63.5198,63.5118,63.5118,38615.0
2017-03-20 13:40:00,79.49,79.49,79.48,79.49,58746.0,63.5118,63.5118,63.5038,63.5118,58746.0
2017-03-20 13:50:00,79.49,79.49,79.48,79.49,6288.0,63.5118,63.5118,63.5038,63.5118,6288.0
2017-03-20 14:00:00,79.48,79.49,79.48,79.49,18446.0,63.5038,63.5118,63.5038,63.5118,18446.0
2017-03-20 14:10:00,79.49,79.49,79.47,79.48,31279.0,63.5118,63.5118,63.4958,63.5038,31279.0
2017-03-20 14:20:00,79.48,79.49,79.47,79.47,71539.0,63.5038,63.5118,63.4958,63.4958,71539.0
2017-03-20 14:30:00,79.48,79.49,79.47,79.49,14316.0,63.5038,63.5118,63.4958,63.5118,14316.0
2017-03-20 14:40:00,79.49,79.52,79.48,79.5,51560.0,63.5118,63.5357,63.5038,63.5198,51560.0
2017-03-20 14:50:00,79.49,79.51,79.49,79.51,14425.0,63.5118,63.5277,63.5118,63.5277,14425.0
2017-03-20 15:00:00,79.52,79.52,79.51,79.52,37207.0,63.5357,63.5357,63.5277,63.5357,37207.0
2017-03-20 15:10:00,79.52,79.52,79.51,79.51,5794.0,63.5357,63.5357,63.5277,63.5277,5794.0
2017-03-20 15:20:00,79.52,79.52,79.51,79.52,51308.0,63.5357,63.5357,63.5277,63.5357,51308.0
2017-03-20 15:30:00,79.52,79.52,79.51,79.52,28447.0,63.5357,63.5357,63.5277,63.5357,28447.0
2017-03-20 15:40:00,79.52,79.52,79.51,79.52,25617.0,63.5357,63.5357,63.5277,63.5357,25617.0
2017-03-20 15:50:00,79.52,79.52,79.5,79.51,25621.0,63.5357,63.5357,63.5198,63.5277,25621.0
2017-03-21 09:30:00,79.51,79.54,79.51,79.54,27096.0,63.5277,63.5517,63.5277,63.5517,27096.0
2017-03-21 09:40:00,79.54,79.55,79.52,79.52,17728.0,63.5517,63.5597,63.5357,63.5357,17728.0
2017-03-21 09:50:00,79.52,79.54,79.52,79.52,13559.0,63.5357,63.5517,63.5357,63.5357,13559.0
2017-03-21 10:00:00,79.52,79.54,79.52,79.54,19596.0,63.5357,63.5517,63.5357,63.5517,19596.0
2017-03-21 10:10:00,79.54,79.54,79.53,79.54,20640.0,63.5517,63.5517,63.5437,63.5517,20640.0
2017-03-21 10:20:00,79.54,79.56,79.53,79.55,34175.0,63.5517,63.5677,63.5437,63.5597,34175.0
2017-03-21 10:30:00,79.56,79.57,79.55,79.56,149228.0,63.5677,63.5757,63.5597,63.5677,149228.0
2017-03-21 10:40:00,79.57,79.57,79.55,79.56,60945.0,63.5757,63.5757,63.5597,63.5677,60945.0
2017-03-21 10:50:00,79.56,79.57,79.55,79.56,23707.0,63.5677,63.5757,63.5597,63.5677,23707.0
2017-03-21 11:00:00,79.56,79.56,79.55,79.56,17570.0,63.5677,63.5677,63.5597,63.5677,17570.0
2017-03-21 11:10:00,79.56,79.58,79.55,79.58,19645.0,63.5677,63.5837,63.5597,63.5837,19645.0
2017-03-21 11:20:00,79.58,79.59,79.57,79.59,23365.0,63.5837,63.5917,63.5757,63.5917,23365.0
2017-03-21 11:30:00,79.59,79.61,79.58,79.61,30632.0,63.5917,63.6076,63.5837,63.6076,30632.0
2017-03-21 11:40:00,79.6,79.61,79.6,79.61,16308.0,63.5997,63.6076,63.5997,63.6076,16308.0
2017-03-21 11:50:00,79.61,79.61,79.59,79.6,39776.0,63.6076,63.6076,63.5917,63.5997,39776.0
2017-03-21 12:00:00,79.6,79.6,79.59,79.59,49314.0,63.5997,63.5997,63.5917,63.5917,49314.0
2017-03-21 12:10:00,79.6,79.6,79.59,79.59,14124.0,63.5997,63.5997,63.5917,63.5917,14124.0
2017-03-21 12:20:00,79.59,79.6,79.58,79.59,15011.0,63.5917,63.5997,63.5837,63.5917,15011.0
2017-03-21 12:30:00,79.59,79.59,79.58,79.59,14212.0,63.5917,63.5917,63.5837,63.5917,14212.0
2017-03-21 12:40:00,79.59,79.6,79.58,79.6,20328.0,63.5917,63.5997,63.5837,63.5997,20328.0
2017-03-21 12:50:00,79.6,79.6,79.58,79.59,25216.0,63.5997,63.5997,63.5837,63.5917,25216.0
2017-03-21 13:00:00,79.59,79.6,79.58,79.59,22046.0,63.5917,63.5997,63.5837,63.5917,22046.0
2017-03-21 13:10:00,79.6,79.6,79.59,79.59,15566.0,63.5997,63.5997,63.5917,63.5917,15566.0
2017-03-21 13:20:00,79.6,79.6,79.59,79.6,6751.0,63.5997,63.5997,63.5917,63.5997,6751.0
2017-03-21 13:30:00,79.59,79.6,79.59,79.6,8142.0,63.5917,63.5997,63.5917,63.5997,8142.0
2017-03-21 13:40:00,79.6,79.62,79.59,79.62,25907.0,63.5997,63.6156,63.5917,63.6156,25907.0
2017-03-21 13:50:00,79.62,79.62,79.61,79.62,14800.0,63.6156,63.6156,63.6076,63.6156,14800.0
2017-03-21 14:00:00,79.62,79.62,79.61,79.61,16173.0,63.6156,63.6156,63.6076,63.6076,16173.0
2017-03-21 14:10:00,79.62,79.62,79.61,79.62,34580.0,63.6156,63.6156,63.6076,63.6156,34580.0
2017-03-21 14:20:00,79.61,79.62,79.61,79.62,16257.0,63.6076,63.6156,63.6076,63.6156,16257.0
2017-03-21 14:30:00,79.62,79.62,79.6,79.61,60056.0,63.6156,63.6156,63.5997,63.6076,60056.0
2017-03-21 14:40:00,79.61,79.61,79.59,79.59,29046.0,63.6076,63.6076,63.5917,63.5917,29046.0
2017-03-21 14:50:00,79.6,79.6,79.59,79.59,27400.0,63.5997,63.5997,63.5917,63.5917,27400.0
2017-03-21 15:00:00,79.6,79.6,79.59,79.6,19261.0,63.5997,63.5997,63.5917,63.5997,19261.0
2017-03-21 15:10:00,79.59,79.6,79.59,79.6,25844.0,63.5917,63.5997,63.5917,63.5997,25844.0
2017-03-21 15:20:00,79.6,79.62,79.59,79.61,50695.0,63.5997,63.6156,63.5917,63.6076,50695.0
2017-03-21 15:30:00,79.61,79.62,79.6,79.62,47617.0,63.6076,63.6156,63.5997,63.6156,47617.0
2017-03-21 15:40:00,79.62,79.62,79.61,79.62,116590.0,63.6156,63.6156,63.6076,63.6156,116590.0
2017-03-21 15:50:00,79.61,79.63,79.59,79.6,57001.0,63.6076,63.6236,63.5917,63.5997,57001.0
2017-03-22 09:30:00,79.69,79.69,79.63,79.68,23524.0,63.6716,63.6716,63.6236,63.6636,23524.0
2017-03-22 09:40:00,79.69,79.69,79.65,79.67,15899.0,63.6716,63.6716,63.6396,63.6556,15899.0
2017-03-22 09:50:00,79.68,79.69,79.66,79.68,18298.0,63.6636,63.6716,63.6476,63.6636,18298.0
2017-03-22 10:00:00,79.69,79.69,79.68,79.69,25985.0,63.6716,63.6716,63.6636,63.6716,25985.0
2017-03-22 10:10:00,79.69,79.69,79.68,79.69,11891.0,63.6716,63.6716,63.6636,63.6716,11891.0
2017-03-22 10:20:00,79.69,79.69,79.68,79.69,11452.0,63.6716,63.6716,63.6636,63.6716,11452.0
2017-03-22 10:30:00,79.69,79.69,79.66,79.67,26537.0,63.6716,63.6716,63.6476,63.6556,26537.0
2017-03-22 10:40:00,79.66,79.67,79.66,79.67,7930.0,63.6476,63.6556,63.6476,63.6556,7930.0
2017-03-22 10:50:00,79.67,79.67,79.66,79.66,12467.0,63.6556,63.6556,63.6476,63.6476,12467.0
2017-03-22 11:00:00,79.67,79.67,79.66,79.66,24259.0,63.6556,63.6556,63.6476,63.6476,24259.0
2017-03-22 11:10:00,79.66,79.66,79.64,79.64,21176.0,63.6476,63.6476,63.6316,63.6316,21176.0
2017-03-22 11:20:00,79.64,79.65,79.63,79.64,23138.0,63.6316,63.6396,63.6236,63.6316,23138.0
2017-03-22 11:30:00,79.63,79.65,79.63,79.65,12105.0,63.6236,63.6396,63.6236,63.6396,12105.0
2017-03-22 11:40:00,79.64,79.65,79.63,79.65,19662.0,63.6316,63.6396,63.6236,63.6396,19662.0
2017-03-22 11:50:00,79.64,79.65,79.64,79.65,5584.0,63.6316,63.6396,63.6316,63.6396,5584.0
2017-03-22 12:00:00,79.64,79.65,79.63,79.63,7116.0,63.6316,63.6396,63.6236,63.6236,7116.0
2017-03-22 12:10:00,79.63,79.65,79.63,79.65,3343.0,63.6236,63.6396,63.6236,63.6396,3343.0
2017-03-22 12:20:00,79.66,79.66,79.63,79.66,32768.0,63.6476,63.6476,63.6236,63.6476,32768.0
2017-03-22 12:30:00,79.66,79.66,79.65,79.66,9452.0,63.6476,63.6476,63.6396,63.6476,9452.0
2017-03-22 12:40:00,79.66,79.67,79.65,79.67,14611.0,63.6476,63.6556,63.6396,63.6556,14611.0
2017-03-22 12:50:00,79.67,79.67,79.65,79.65,13957.0,63.6556,63.6556,63.6396,63.6396,13957.0
2017-03-22 13:00:00,79.66,79.67,79.65,79.66,9341.0,63.6476,63.6556,63.6396,63.6476,9341.0
2017-03-22 13:10:00,79.66,79.66,79.65,79.66,7227.0,63.6476,63.6476,63.6396,63.6476,7227.0
2017-03-22 13:20:00,79.66,79.66,79.64,79.65,15130.0,63.6476,63.6476,63.6316,63.6396,15130.0
2017-03-22 13:30:00,79.66,79.66,79.63,79.65,13821.0,63.6476,63.6476,63.6236,63.6396,13821.0
2017-03-22 13:40:00,79.64,79.67,79.64,79.67,12122.0,63.6316,63.6556,63.6316,63.6556,12122.0
2017-03-22 13:50:00,79.67,79.67,79.66,79.67,14339.0,63.6556,63.6556,63.6476,63.6556,14339.0
2017-03-22 14:00:00,79.67,79.68,79.66,79.67,19329.0,63.6556,63.6636,63.6476,63.6556,19329.0
2017-03-22 14:10:00,79.68,79.68,79.67,79.67,5141.0,63.6636,63.6636,63.6556,63.6556,5141.0
2017-03-22 14:20:00,79.67,79.68,79.66,79.67,30473.0,63.6556,63.6636,63.6476,63.6556,30473.0
2017-03-22 14:30:00,79.67,79.67,79.66,79.67,9735.0,63.6556,63.6556,63.6476,63.6556,9735.0
2017-03-22 14:40:00,79.67,79.67,79.66,79.67,23344.0,63.6556,63.6556,63.6476,63.6556,23344.0
2017-03-22 14:50:00,79.67,79.68,79.65,79.66,33707.0,63.6556,63.6636,63.6396,63.6476,33707.0
2017-03-22 15:00:00,79.65,79.66,79.65,79.66,16357.0,63.6396,63.6476,63.6396,63.6476,16357.0
2017-03-22 15:10:00,79.66,79.67,79.65,79.66,24671.0,63.6476,63.6556,63.6396,63.6476,24671.0
2017-03-22 15:20:00,79.67,79.67,79.65,79.66,22889.0,63.6556,63.6556,63.6396,63.6476,22889.0
2017-03-22 15:30:00,79.65,79.66,79.65,79.65,19459.0,63.6396,63.6476,63.6396,63.6396,19459.0
2017-03-22 15:40:00,79.66,79.67,79.65,79.66,42836.0,63.6476,63.6556,63.6396,63.6476,42836.0
2017-03-22 15:50:00,79.66,79.67,79.65,79.65,38541.0,63.6476,63.6556,63.6396,63.6396,38541.0
2017-03-23 09:30:00,79.67,79.7,79.65,79.66,50988.0,63.6556,63.6796,63.6396,63.6476,50988.0
2017-03-23 09:40:00,79.66,79.67,79.65,79.67,6917.0,63.6476,63.6556,63.6396,63.6556,6917.0
2017-03-23 09:50:00,79.66,79.66,79.63,79.64,15433.0,63.6476,63.6476,63.6236,63.6316,15433.0
2017-03-23 10:00:00,79.64,79.65,79.62,79.63,8083.0,63.6316,63.6396,63.6156,63.6236,8083.0
2017-03-23 10:10:00,79.63,79.66,79.62,79.66,12793.0,63.6236,63.6476,63.6156,63.6476,12793.0
2017-03-23 10:20:00,79.66,79.66,79.64,79.64,30678.0,63.6476,63.6476,63.6316,63.6316,30678.0
2017-03-23 10:30:00,79.65,79.66,79.63,79.64,20742.0,63.6396,63.6476,63.6236,63.6316,20742.0
2017-03-23 10:40:00,79.64,79.65,79.62,79.63,45354.0,63.6316,63.6396,63.6156,63.6236,45354.0
2017-03-23 10:50:00,79.62,79.64,79.62,79.63,12115.0,63.6156,63.6316,63.6156,63.6236,12115.0
2017-03-23 11:00:00,79.63,79.63,79.62,79.63,8305.0,63.6236,63.6236,63.6156,63.6236,8305.0
2017-03-23 11:10:00,79.63,79.63,79.62,79.63,8943.0,63.6236,63.6236,63.6156,63.6236,8943.0
2017-03-23 11:20:00,79.63,79.64,79.61,79.62,36950.0,63.6236,63.6316,63.6076,63.6156,36950.0
2017-03-23 11:30:00,79.61,79.63,79.61,79.61,7401.0,63.6076,63.6236,63.6076,63.6076,7401.0
2017-03-23 11:40:00,79.61,79.62,79.61,79.61,14451.0,63.6076,63.6156,63.6076,63.6076,14451.0
2017-03-23 11:50:00,79.62,79.63,79.61,79.63,8193.0,63.6156,63.6236,63.6076,63.6236,8193.0
2017-03-23 12:00:00,79.63,79.63,79.62,79.63,26057.0,63.6236,63.6236,63.6156,63.6236,26057.0
2017-03-23 12:10:00,79.63,79.63,79.59,79.61,25870.0,63.6236,63.6236,63.5917,63.6076,25870.0
2017-03-23 12:20:00,79.61,79.62,79.6,79.61,27851.0,63.6076,63.6156,63.5997,63.6076,27851.0
2017-03-23 12:30:00,79.61,79.61,79.6,79.6,16161.0,63.6076,63.6076,63.5997,63.5997,16161.0
2017-03-23 12:40:00,79.61,79.62,79.6,79.61,16610.0,63.6076,63.6156,63.5997,63.6076,16610.0
2017-03-23 12:50:00,79.62,79.62,79.6,79.6,31163.0,63.6156,63.6156,63.5997,63.5997,31163.0
2017-03-23 13:00:00,79.61,79.64,79.6,79.64,30853.0,63.6076,63.6316,63.5997,63.6316,30853.0
2017-03-23 13:10:00,79.64,79.64,79.62,79.63,6469.0,63.6316,63.6316,63.6156,63.6236,6469.0
2017-03-23 13:20:00,79.62,79.64,79.62,79.64,18097.0,63.6156,63.6316,63.6156,63.6316,18097.0
2017-03-23 13:30:00,79.63,79.64,79.63,79.63,4611.0,63.6236,63.6316,63.6236,63.6236,4611.0
2017-03-23 13:40:00,79.64,79.65,79.63,79.65,14147.0,63.6316,63.6396,63.6236,63.6396,14147.0
2017-03-23 13:50:00,79.64,79.65,79.63,79.64,23558.0,63.6316,63.6396,63.6236,63.6316,23558.0
2017-03-23 14:00:00,79.64,79.65,79.63,79.65,44889.0,63.6316,63.6396,63.6236,63.6396,44889.0
2017-03-23 14:10:00,79.64,79.65,79.64,79.65,8301.0,63.6316,63.6396,63.6316,63.6396,8301.0
2017-03-23 14:20:00,79.65,79.66,79.63,79.63,66297.0,63.6396,63.6476,63.6236,63.6236,66297.0
2017-03-23 14:30:00,79.64,79.65,79.63,79.65,42364.0,63.6316,63.6396,63.6236,63.6396,42364.0
2017-03-23 14:40:00,79.65,79.66,79.64,79.64,40020.0,63.6396,63.6476,63.6316,63.6316,40020.0
2017-03-23 14:50:00,79.65,79.65,79.64,79.64,19756.0,63.6396,63.6396,63.6316,63.6316,19756.0
2017-03-23 15:00:00,79.65,79.65,79.63,79.64,12910.0,63.6396,63.6396,63.6236,63.6316,12910.0
2017-03-23 15:10:00,79.63,79.65,79.63,79.65,15750.0,63.6236,63.6396,63.6236,63.6396,15750.0
2017-03-23 15:20:00,79.65,79.66,79.64,79.65,28149.0,63.6396,63.6476,63.6316,63.6396,28149.0
2017-03-23 15:30:00,79.64,79.66,79.64,79.64,15434.0,63.6316,63.6476,63.6316,63.6316,15434.0
2017-03-23 15:40:00,79.64,79.66,79.64,79.64,23606.0,63.6316,63.6476,63.6316,63.6316,23606.0
2017-03-23 15:50:00,79.65,79.66,79.64,79.65,46552.0,63.6396,63.6476,63.6316,63.6396,46552.0
2017-03-24 09:30:00,79.66,79.66,79.62,79.63,53348.0,63.6476,63.6476,63.6156,63.6236,53348.0
2017-03-24 09:40:00,79.64,79.65,79.63,79.65,9986.0,63.6316,63.6396,63.6236,63.6396,9986.0
2017-03-24 09:50:00,79.64,79.65,79.64,79.65,22916.0,63.6316,63.6396,63.6316,63.6396,22916.0
2017-03-24 10:00:00,79.65,79.65,79.64,79.65,7787.0,63.6396,63.6396,63.6316,63.6396,7787.0
2017-03-24 10:10:00,79.65,79.66,79.64,79.65,62935.0,63.6396,63.6476,63.6316,63.6396,62935.0
2017-03-24 10:20:00,79.65,79.67,79.64,79.66,42085.0,63.6396,63.6556,63.6316,63.6476,42085.0
2017-03-24 10:30:00,79.65,79.66,79.65,79.65,7929.0,63.6396,63.6476,63.6396,63.6396,7929.0
2017-03-24 10:40:00,79.66,79.66,79.65,79.66,4759.0,63.6476,63.6476,63.6396,63.6476,4759.0
2017-03-24 10:50:00,79.66,79.66,79.65,79.65,17475.0,63.6476,63.6476,63.6396,63.6396,17475.0
2017-03-24 11:00:00,79.66,79.66,79.65,79.66,3942.0,63.6476,63.6476,63.6396,63.6476,3942.0
2017-03-24 11:10:00,79.66,79.66,79.64,79.64,19220.0,63.6476,63.6476,63.6316,63.6316,19220.0
2017-03-24 11:20:00,79.65,79.66,79.64,79.66,28947.0,63.6396,63.6476,63.6316,63.6476,28947.0
2017-03-24 11:30:00,79.65,79.66,79.65,79.65,9461.0,63.6396,63.6476,63.6396,63.6396,9461.0
2017-03-24 11:40:00,79.65,79.66,79.65,79.66,4203.0,63.6396,63.6476,63.6396,63.6476,4203.0
2017-03-24 11:50:00,79.66,79.66,79.65,79.66,11083.0,63.6476,63.6476,63.6396,63.6476,11083.0
2017-03-24 12:00:00,79.66,79.66,79.65,79.66,15622.0,63.6476,63.6476,63.6396,63.6476,15622.0
2017-03-24 12:10:00,79.66,79.69,79.65,79.67,77707.0,63.6476,63.6716,63.6396,63.6556,77707.0
2017-03-24 12:20:00,79.66,79.67,79.65,79.66,18399.0,63.6476,63.6556,63.6396,63.6476,18399.0
2017-03-24 12:30:00,79.66,79.67,79.64,79.65,28027.0,63.6476,63.6556,63.6316,63.6396,28027.0
2017-03-24 12:40:00,79.65,79.66,79.64,79.66,8695.0,63.6396,63.6476,63.6316,63.6476,8695.0
2017-03-24 12:50:00,79.65,79.66,79.65,79.65,5254.0,63.6396,63.6476,63.6396,63.6396,5254.0
2017-03-24 13:00:00,79.65,79.66,79.65,79.65,7084.0,63.6396,63.6476,63.6396,63.6396,7084.0
2017-03-24 13:10:00,79.65,79.66,79.65,79.65,22476.0,63.6396,63.6476,63.6396,63.6396,22476.0
2017-03-24 13:20:00,79.66,79.66,79.65,79.65,7312.0,63.6476,63.6476,63.6396,63.6396,7312.0
2017-03-24 13:30:00,79.65,79.66,79.65,79.65,8515.0,63.6396,63.6476,63.6396,63.6396,8515.0
2017-03-24 13:40:00,79.66,79.66,79.64,79.64,25347.0,63.6476,63.6476,63.6316,63.6316,25347.0
2017-03-24 13:50:00,79.65,79.66,79.64,79.66,12079.0,63.6396,63.6476,63.6316,63.6476,12079.0
2017-03-24 14:00:00,79.66,79.67,79.65,79.66,32438.0,63.6476,63.6556,63.6396,63.6476,32438.0
2017-03-24 14:10:00,79.66,79.66,79.64,79.66,11073.0,63.6476,63.6476,63.6316,63.6476,11073.0
2017-03-24 14:20:00,79.66,79.66,79.65,79.66,15396.0,63.6476,63.6476,63.6396,63.6476,15396.0
2017-03-24 14:30:00,79.66,79.66,79.65,79.66,18406.0,63.6476,63.6476,63.6396,63.6476,18406.0
2017-03-24 14:40:00,79.66,79.67,79.65,79.65,65822.0,63.6476,63.6556,63.6396,63.6396,65822.0
2017-03-24 14:50:00,79.66,79.66,79.65,79.65,8878.0,63.6476,63.6476,63.6396,63.6396,8878.0
2017-03-24 15:00:00,79.66,79.67,79.66,79.67,15267.0,63.6476,63.6556,63.6476,63.6556,15267.0
2017-03-24 15:10:00,79.67,79.67,79.66,79.67,22952.0,63.6556,63.6556,63.6476,63.6556,22952.0
2017-03-24 15:20:00,79.67,79.68,79.66,79.68,51071.0,63.6556,63.6636,63.6476,63.6636,51071.0
2017-03-24 15:30:00,79.68,79.69,79.66,79.67,34511.0,63.6636,63.6716,63.6476,63.6556,34511.0
2017-03-24 15:40:00,79.67,79.67,79.66,79.67,31471.0,63.6556,63.6556,63.6476,63.6556,31471.0
2017-03-24 15:50:00,79.67,79.67,79.66,79.67,114025.0,63.6556,63.6556,63.6476,63.6556,114025.0
2017-03-27 09:30:00,79.71,79.75,79.7,79.72,56536.0,63.6875,63.7195,63.6796,63.6955,56536.0
2017-03-27 09:40:00,79.72,79.74,79.7,79.71,21780.0,63.6955,63.7115,63.6796,63.6875,21780.0
2017-03-27 09:50:00,79.7,79.72,79.7,79.71,51455.0,63.6796,63.6955,63.6796,63.6875,51455.0
2017-03-27 10:00:00,79.71,79.72,79.7,79.72,33773.0,63.6875,63.6955,63.6796,63.6955,33773.0
2017-03-27 10:10:00,79.71,79.71,79.68,79.69,18560.0,63.6875,63.6875,63.6636,63.6716,18560.0
2017-03-27 10:20:00,79.69,79.7,79.68,79.7,15250.0,63.6716,63.6796,63.6636,63.6796,15250.0
2017-03-27 10:30:00,79.69,79.7,79.69,79.7,1505.0,63.6716,63.6796,63.6716,63.6796,1505.0
2017-03-27 10:40:00,79.69,79.7,79.69,79.7,14581.0,63.6716,63.6796,63.6716,63.6796,14581.0
2017-03-27 10:50:00,79.7,79.7,79.68,79.69,22682.0,63.6796,63.6796,63.6636,63.6716,22682.0
2017-03-27 11:00:00,79.68,79.7,79.68,79.7,87041.0,63.6636,63.6796,63.6636,63.6796,87041.0
2017-03-27 11:10:00,79.7,79.71,79.69,79.69,512660.0,63.6796,63.6875,63.6716,63.6716,512660.0
2017-03-27 11:20:00,79.7,79.7,79.69,79.7,12243.0,63.6796,63.6796,63.6716,63.6796,12243.0
2017-03-27 11:30:00,79.7,79.7,79.69,79.7,22276.0,63.6796,63.6796,63.6716,63.6796,22276.0
2017-03-27 11:40:00,79.7,79.7,79.69,79.7,39062.0,63.6796,63.6796,63.6716,63.6796,39062.0
2017-03-27 11:50:00,79.7,79.71,79.69,79.7,28111.0,63.6796,63.6875,63.6716,63.6796,28111.0
2017-03-27 12:00:00,79.69,79.7,79.68,79.69,9335.0,63.6716,63.6796,63.6636,63.6716,9335.0
2017-03-27 12:10:00,79.7,79.7,79.69,79.69,8914.0,63.6796,63.6796,63.6716,63.6716,8914.0
2017-03-27 12:20:00,79.7,79.7,79.69,79.69,4858.0,63.6796,63.6796,63.6716,63.6716,4858.0
2017-03-27 12:30:00,79.69,79.7,79.69,79.7,5308.0,63.6716,63.6796,63.6716,63.6796,5308.0
2017-03-27 12:40:00,79.69,79.7,79.69,79.7,7635.0,63.6716,63.6796,63.6716,63.6796,7635.0
2017-03-27 12:50:00,79.7,79.7,79.69,79.7,10249.0,63.6796,63.6796,63.6716,63.6796,10249.0
2017-03-27 13:00:00,79.69,79.7,79.68,79.69,8785.0,63.6716,63.6796,63.6636,63.6716,8785.0
2017-03-27 13:10:00,79.69,79.69,79.68,79.69,6955.0,63.6716,63.6716,63.6636,63.6716,6955.0
2017-03-27 13:20:00,79.69,79.69,79.68,79.69,10490.0,63.6716,63.6716,63.6636,63.6716,10490.0
2017-03-27 13:30:00,79.68,79.69,79.68,79.68,7772.0,63.6636,63.6716,63.6636,63.6636,7772.0
2017-03-27 13:40:00,79.68,79.7,79.68,79.69,123462.0,63.6636,63.6796,63.6636,63.6716,123462.0
2017-03-27 13:50:00,79.69,79.69,79.67,79.69,36234.0,63.6716,63.6716,63.6556,63.6716,36234.0
2017-03-27 14:00:00,79.68,79.69,79.68,79.69,35550.0,63.6636,63.6716,63.6636,63.6716,35550.0
2017-03-27 14:10:00,79.69,79.7,79.68,79.69,12683.0,63.6716,63.6796,63.6636,63.6716,12683.0
2017-03-27 14:20:00,79.69,79.7,79.68,79.7,7255.0,63.6716,63.6796,63.6636,63.6796,7255.0
2017-03-27 14:30:00,79.7,79.7,79.69,79.7,18462.0,63.6796,63.6796,63.6716,63.6796,18462.0
2017-03-27 14:40:00,79.7,79.7,79.68,79.69,18328.0,63.6796,63.6796,63.6636,63.6716,18328.0
2017-03-27 14:50:00,79.69,79.69,79.68,79.69,28551.0,63.6716,63.6716,63.6636,63.6716,28551.0
2017-03-27 15:00:00,79.69,79.69,79.68,79.69,10088.0,63.6716,63.6716,63.6636,63.6716,10088.0
2017-03-27 15:10:00,79.68,79.69,79.68,79.69,33321.0,63.6636,63.6716,63.6636,63.6716,33321.0
2017-03-27 15:20:00,79.68,79.7,79.68,79.69,46611.0,63.6636,63.6796,63.6636,63.6716,46611.0
2017-03-27 15:30:00,79.7,79.7,79.68,79.68,49729.0,63.6796,63.6796,63.6636,63.6636,49729.0
2017-03-27 15:40:00,79.69,79.7,79.68,79.7,94402.0,63.6716,63.6796,63.6636,63.6796,94402.0
2017-03-27 15:50:00,79.69,79.71,79.68,79.69,29045.0,63.6716,63.6875,63.6636,63.6716,29045.0
2017-03-28 09:30:00,79.72,79.74,79.71,79.72,73486.0,63.6955,63.7115,63.6875,63.6955,73486.0
2017-03-28 09:40:00,79.73,79.73,79.71,79.72,19694.0,63.7035,63.7035,63.6875,63.6955,19694.0
2017-03-28 09:50:00,79.72,79.72,79.71,79.71,13822.0,63.6955,63.6955,63.6875,63.6875,13822.0
2017-03-28 10:00:00,79.72,79.72,79.71,79.71,21423.0,63.6955,63.6955,63.6875,63.6875,21423.0
2017-03-28 10:10:00,79.72,79.72,79.71,79.71,49735.0,63.6955,63.6955,63.6875,63.6875,49735.0
2017-03-28 10:20:00,79.72,79.72,79.71,79.71,24578.0,63.6955,63.6955,63.6875,63.6875,24578.0
2017-03-28 10:30:00,79.72,79.72,79.71,79.72,22630.0,63.6955,63.6955,63.6875,63.6955,22630.0
2017-03-28 10:40:00,79.72,79.72,79.71,79.71,27436.0,63.6955,63.6955,63.6875,63.6875,27436.0
2017-03-28 10:50:00,79.71,79.72,79.71,79.71,67271.0,63.6875,63.6955,63.6875,63.6875,67271.0
2017-03-28 11:00:00,79.71,79.72,79.69,79.69,28124.0,63.6875,63.6955,63.6716,63.6716,28124.0
2017-03-28 11:10:00,79.68,79.69,79.68,79.68,28710.0,63.6636,63.6716,63.6636,63.6636,28710.0
2017-03-28 11:20:00,79.68,79.69,79.68,79.68,20583.0,63.6636,63.6716,63.6636,63.6636,20583.0
2017-03-28 11:30:00,79.68,79.69,79.66,79.66,24975.0,63.6636,63.6716,63.6476,63.6476,24975.0
2017-03-28 11:40:00,79.66,79.67,79.65,79.65,27686.0,63.6476,63.6556,63.6396,63.6396,27686.0
2017-03-28 11:50:00,79.65,79.66,79.65,79.65,42728.0,63.6396,63.6476,63.6396,63.6396,42728.0
2017-03-28 12:00:00,79.65,79.66,79.65,79.66,31737.0,63.6396,63.6476,63.6396,63.6476,31737.0
2017-03-28 12:10:00,79.65,79.66,79.65,79.65,19036.0,63.6396,63.6476,63.6396,63.6396,19036.0
2017-03-28 12:20:00,79.65,79.66,79.65,79.65,21796.0,63.6396,63.6476,63.6396,63.6396,21796.0
2017-03-28 12:30:00,79.65,79.66,79.65,79.65,35468.0,63.6396,63.6476,63.6396,63.6396,35468.0
2017-03-28 12:40:00,79.65,79.66,79.65,79.65,21730.0,63.6396,63.6476,63.6396,63.6396,21730.0
2017-03-28 12:50:00,79.65,79.66,79.64,79.65,46503.0,63.6396,63.6476,63.6316,63.6396,46503.0
2017-03-28 13:00:00,79.64,79.65,79.64,79.65,22016.0,63.6316,63.6396,63.6316,63.6396,22016.0
2017-03-28 13:10:00,79.64,79.65,79.64,79.64,45386.0,63.6316,63.6396,63.6316,63.6316,45386.0
2017-03-28 13:20:00,79.65,79.65,79.64,79.65,12504.0,63.6396,63.6396,63.6316,63.6396,12504.0
2017-03-28 13:30:00,79.64,79.65,79.64,79.65,31241.0,63.6316,63.6396,63.6316,63.6396,31241.0
2017-03-28 13:40:00,79.64,79.65,79.64,79.64,24483.0,63.6316,63.6396,63.6316,63.6316,24483.0
2017-03-28 13:50:00,79.64,79.64,79.62,79.62,52846.0,63.6316,63.6316,63.6156,63.6156,52846.0
2017-03-28 14:00:00,79.63,79.63,79.61,79.63,65541.0,63.6236,63.6236,63.6076,63.6236,65541.0
2017-03-28 14:10:00,79.63,79.63,79.61,79.62,43142.0,63.6236,63.6236,63.6076,63.6156,43142.0
2017-03-28 14:20:00,79.63,79.63,79.6,79.61,41993.0,63.6236,63.6236,63.5997,63.6076,41993.0
2017-03-28 14:30:00,79.61,79.62,79.6,79.61,49311.0,63.6076,63.6156,63.5997,63.6076,49311.0
2017-03-28 14:40:00,79.61,79.62,79.61,79.62,29951.0,63.6076,63.6156,63.6076,63.6156,29951.0
2017-03-28 14:50:00,79.62,79.62,79.6,79.61,55421.0,63.6156,63.6156,63.5997,63.6076,55421.0
2017-03-28 15:00:00,79.6,79.61,79.6,79.61,41351.0,63.5997,63.6076,63.5997,63.6076,41351.0
2017-03-28 15:10:00,79.61,79.61,79.6,79.6,37142.0,63.6076,63.6076,63.5997,63.5997,37142.0
2017-03-28 15:20:00,79.6,79.61,79.59,79.6,56959.0,63.5997,63.6076,63.5917,63.5997,56959.0
2017-03-28 15:30:00,79.59,79.61,79.59,79.6,68194.0,63.5917,63.6076,63.5917,63.5997,68194.0
2017-03-28 15:40:00,79.6,79.61,79.6,79.6,34370.0,63.5997,63.6076,63.5997,63.5997,34370.0
2017-03-28 15:50:00,79.6,79.61,79.6,79.61,69594.0,63.5997,63.6076,63.5997,63.6076,69594.0
2017-03-29 09:30:00,79.66,79.67,79.61,79.65,59050.0,63.6476,63.6556,63.6076,63.6396,59050.0
2017-03-29 09:40:00,79.64,79.67,79.63,79.66,29149.0,63.6316,63.6556,63.6236,63.6476,29149.0
2017-03-29 09:50:00,79.67,79.68,79.66,79.66,34963.0,63.6556,63.6636,63.6476,63.6476,34963.0
2017-03-29 10:00:00,79.66,79.67,79.65,79.67,21905.0,63.6476,63.6556,63.6396,63.6556,21905.0
2017-03-29 10:10:00,79.67,79.67,79.65,79.66,52335.0,63.6556,63.6556,63.6396,63.6476,52335.0
2017-03-29 10:20:00,79.67,79.67,79.66,79.67,15584.0,63.6556,63.6556,63.6476,63.6556,15584.0
2017-03-29 10:30:00,79.66,79.67,79.66,79.66,9743.0,63.6476,63.6556,63.6476,63.6476,9743.0
2017-03-29 10:40:00,79.67,79.67,79.66,79.66,12406.0,63.6556,63.6556,63.6476,63.6476,12406.0
2017-03-29 10:50:00,79.67,79.67,79.66,79.67,17485.0,63.6556,63.6556,63.6476,63.6556,17485.0
2017-03-29 11:00:00,79.67,79.69,79.67,79.69,43719.0,63.6556,63.6716,63.6556,63.6716,43719.0
2017-03-29 11:10:00,79.69,79.69,79.67,79.69,33644.0,63.6716,63.6716,63.6556,63.6716,33644.0
2017-03-29 11:20:00,79.69,79.69,79.68,79.69,13440.0,63.6716,63.6716,63.6636,63.6716,13440.0
2017-03-29 11:30:00,79.68,79.69,79.67,79.68,23167.0,63.6636,63.6716,63.6556,63.6636,23167.0
2017-03-29 11:40:00,79.67,79.68,79.66,79.66,20920.0,63.6556,63.6636,63.6476,63.6476,20920.0
2017-03-29 11:50:00,79.67,79.67,79.66,79.67,7358.0,63.6556,63.6556,63.6476,63.6556,7358.0
2017-03-29 12:00:00,79.66,79.67,79.66,79.67,15702.0,63.6476,63.6556,63.6476,63.6556,15702.0
2017-03-29 12:10:00,79.67,79.67,79.66,79.66,15348.0,63.6556,63.6556,63.6476,63.6476,15348.0
2017-03-29 12:20:00,79.66,79.67,79.66,79.67,11090.0,63.6476,63.6556,63.6476,63.6556,11090.0
2017-03-29 12:30:00,79.66,79.67,79.66,79.67,8672.0,63.6476,63.6556,63.6476,63.6556,8672.0
2017-03-29 12:40:00,79.67,79.68,79.66,79.68,9979.0,63.6556,63.6636,63.6476,63.6636,9979.0
2017-03-29 12:50:00,79.68,79.68,79.67,79.67,3551.0,63.6636,63.6636,63.6556,63.6556,3551.0
2017-03-29 13:00:00,79.68,79.68,79.67,79.67,26681.0,63.6636,63.6636,63.6556,63.6556,26681.0
2017-03-29 13:10:00,79.68,79.69,79.67,79.67,32442.0,63.6636,63.6716,63.6556,63.6556,32442.0
2017-03-29 13:20:00,79.68,79.69,79.67,79.68,23756.0,63.6636,63.6716,63.6556,63.6636,23756.0
2017-03-29 13:30:00,79.68,79.68,79.67,79.68,14743.0,63.6636,63.6636,63.6556,63.6636,14743.0
2017-03-29 13:40:00,79.68,79.68,79.67,79.68,3625.0,63.6636,63.6636,63.6556,63.6636,3625.0
2017-03-29 13:50:00,79.68,79.68,79.66,79.66,12214.0,63.6636,63.6636,63.6476,63.6476,12214.0
2017-03-29 14:00:00,79.67,79.67,79.65,79.67,18338.0,63.6556,63.6556,63.6396,63.6556,18338.0
2017-03-29 14:10:00,79.67,79.67,79.66,79.67,29771.0,63.6556,63.6556,63.6476,63.6556,29771.0
2017-03-29 14:20:00,79.67,79.67,79.65,79.66,15055.0,63.6556,63.6556,63.6396,63.6476,15055.0
2017-03-29 14:30:00,79.66,79.67,79.65,79.66,20138.0,63.6476,63.6556,63.6396,63.6476,20138.0
2017-03-29 14:40:00,79.67,79.67,79.66,79.67,14934.0,63.6556,63.6556,63.6476,63.6556,14934.0
2017-03-29 14:50:00,79.67,79.68,79.66,79.67,25648.0,63.6556,63.6636,63.6476,63.6556,25648.0
2017-03-29 15:00:00,79.67,79.68,79.67,79.67,39859.0,63.6556,63.6636,63.6556,63.6556,39859.0
2017-03-29 15:10:00,79.68,79.69,79.67,79.68,8146.0,63.6636,63.6716,63.6556,63.6636,8146.0
2017-03-29 15:20:00,79.69,79.69,79.68,79.69,31695.0,63.6716,63.6716,63.6636,63.6716,31695.0
2017-03-29 15:30:00,79.69,79.69,79.67,79.69,32443.0,63.6716,63.6716,63.6556,63.6716,32443.0
2017-03-29 15:40:00,79.69,79.69,79.68,79.69,22054.0,63.6716,63.6716,63.6636,63.6716,22054.0
2017-03-29 15:50:00,79.69,79.69,79.67,79.68,47840.0,63.6716,63.6716,63.6556,63.6636,47840.0
2017-03-30 09:30:00,79.67,79.72,79.66,79.71,33724.0,63.6556,63.6955,63.6476,63.6875,33724.0
2017-03-30 09:40:00,79.69,79.72,79.69,79.71,23283.0,63.6716,63.6955,63.6716,63.6875,23283.0
2017-03-30 09:50:00,79.7,79.71,79.7,79.7,16492.0,63.6796,63.6875,63.6796,63.6796,16492.0
2017-03-30 10:00:00,79.7,79.71,79.7,79.71,25902.0,63.6796,63.6875,63.6796,63.6875,25902.0
2017-03-30 10:10:00,79.7,79.71,79.69,79.7,55103.0,63.6796,63.6875,63.6716,63.6796,55103.0
2017-03-30 10:20:00,79.69,79.7,79.69,79.69,20054.0,63.6716,63.6796,63.6716,63.6716,20054.0
2017-03-30 10:30:00,79.69,79.71,79.69,79.71,11317.0,63.6716,63.6875,63.6716,63.6875,11317.0
2017-03-30 10:40:00,79.71,79.72,79.7,79.71,5228.0,63.6875,63.6955,63.6796,63.6875,5228.0
2017-03-30 10:50:00,79.72,79.72,79.71,79.72,22468.0,63.6955,63.6955,63.6875,63.6955,22468.0
2017-03-30 11:00:00,79.72,79.72,79.71,79.72,17969.0,63.6955,63.6955,63.6875,63.6955,17969.0
2017-03-30 11:10:00,79.72,79.72,79.71,79.71,36779.0,63.6955,63.6955,63.6875,63.6875,36779.0
2017-03-30 11:20:00,79.71,79.72,79.71,79.71,15287.0,63.6875,63.6955,63.6875,63.6875,15287.0
2017-03-30 11:30:00,79.72,79.72,79.7,79.7,63214.0,63.6955,63.6955,63.6796,63.6796,63214.0
2017-03-30 11:40:00,79.7,79.71,79.69,79.69,36644.0,63.6796,63.6875,63.6716,63.6716,36644.0
2017-03-30 11:50:00,79.69,79.7,79.69,79.7,12366.0,63.6716,63.6796,63.6716,63.6796,12366.0
2017-03-30 12:00:00,79.7,79.7,79.68,79.69,20913.0,63.6796,63.6796,63.6636,63.6716,20913.0
2017-03-30 12:10:00,79.68,79.69,79.68,79.69,17123.0,63.6636,63.6716,63.6636,63.6716,17123.0
2017-03-30 12:20:00,79.68,79.69,79.68,79.69,13233.0,63.6636,63.6716,63.6636,63.6716,13233.0
2017-03-30 12:30:00,79.68,79.69,79.68,79.69,15905.0,63.6636,63.6716,63.6636,63.6716,15905.0
2017-03-30 12:40:00,79.68,79.69,79.68,79.68,11816.0,63.6636,63.6716,63.6636,63.6636,11816.0
2017-03-30 12:50:00,79.69,79.7,79.68,79.7,10655.0,63.6716,63.6796,63.6636,63.6796,10655.0
2017-03-30 13:00:00,79.7,79.7,79.69,79.7,10213.0,63.6796,63.6796,63.6716,63.6796,10213.0
2017-03-30 13:10:00,79.69,79.7,79.69,79.69,34728.0,63.6716,63.6796,63.6716,63.6716,34728.0
2017-03-30 13:20:00,79.7,79.7,79.68,79.68,32946.0,63.6796,63.6796,63.6636,63.6636,32946.0
2017-03-30 13:30:00,79.69,79.69,79.67,79.67,27461.0,63.6716,63.6716,63.6556,63.6556,27461.0
2017-03-30 13:40:00,79.67,79.68,79.67,79.68,9447.0,63.6556,63.6636,63.6556,63.6636,9447.0
2017-03-30 13:50:00,79.68,79.69,79.67,79.68,18320.0,63.6636,63.6716,63.6556,63.6636,18320.0
2017-03-30 14:00:00,79.69,79.69,79.68,79.68,30186.0,63.6716,63.6716,63.6636,63.6636,30186.0
2017-03-30 14:10:00,79.68,79.69,79.67,79.68,76606.0,63.6636,63.6716,63.6556,63.6636,76606.0
2017-03-30 14:20:00,79.67,79.68,79.66,79.67,36825.0,63.6556,63.6636,63.6476,63.6556,36825.0
2017-03-30 14:30:00,79.67,79.68,79.67,79.67,32866.0,63.6556,63.6636,63.6556,63.6556,32866.0
2017-03-30 14:40:00,79.67,79.68,79.67,79.67,34320.0,63.6556,63.6636,63.6556,63.6556,34320.0
2017-03-30 14:50:00,79.67,79.68,79.66,79.67,30882.0,63.6556,63.6636,63.6476,63.6556,30882.0
2017-03-30 15:00:00,79.66,79.67,79.66,79.66,20308.0,63.6476,63.6556,63.6476,63.6476,20308.0
2017-03-30 15:10:00,79.67,79.67,79.66,79.66,18236.0,63.6556,63.6556,63.6476,63.6476,18236.0
2017-03-30 15:20:00,79.67,79.67,79.66,79.66,8249.0,63.6556,63.6556,63.6476,63.6476,8249.0
2017-03-30 15:30:00,79.67,79.67,79.66,79.67,46228.0,63.6556,63.6556,63.6476,63.6556,46228.0
2017-03-30 15:40:00,79.67,79.67,79.66,79.67,23452.0,63.6556,63.6556,63.6476,63.6556,23452.0
2017-03-30 15:50:00,79.67,79.68,79.66,79.68,83172.0,63.6556,63.6636,63.6476,63.6636,83172.0
2017-03-31 09:30:00,79.72,79.75,79.69,79.72,131319.0,63.6955,63.7195,63.6716,63.6955,131319.0
2017-03-31 09:40:00,79.72,79.74,79.7,79.73,8610.0,63.6955,63.7115,63.6796,63.7035,8610.0
2017-03-31 09:50:00,79.73,79.73,79.72,79.72,10216.0,63.7035,63.7035,63.6955,63.6955,10216.0
2017-03-31 10:00:00,79.72,79.73,79.71,79.72,23343.0,63.6955,63.7035,63.6875,63.6955,23343.0
2017-03-31 10:10:00,79.72,79.73,79.71,79.73,13435.0,63.6955,63.7035,63.6875,63.7035,13435.0
2017-03-31 10:20:00,79.73,79.73,79.71,79.71,11925.0,63.7035,63.7035,63.6875,63.6875,11925.0
2017-03-31 10:30:00,79.71,79.72,79.71,79.72,17315.0,63.6875,63.6955,63.6875,63.6955,17315.0
2017-03-31 10:40:00,79.72,79.72,79.71,79.72,19289.0,63.6955,63.6955,63.6875,63.6955,19289.0
2017-03-31 10:50:00,79.71,79.72,79.71,79.71,41279.0,63.6875,63.6955,63.6875,63.6875,41279.0
2017-03-31 11:00:00,79.71,79.74,79.71,79.73,69845.0,63.6875,63.7115,63.6875,63.7035,69845.0
2017-03-31 11:10:00,79.73,79.73,79.72,79.72,48186.0,63.7035,63.7035,63.6955,63.6955,48186.0
2017-03-31 11:20:00,79.73,79.73,79.71,79.72,34070.0,63.7035,63.7035,63.6875,63.6955,34070.0
2017-03-31 11:30:00,79.72,79.72,79.71,79.72,28590.0,63.6955,63.6955,63.6875,63.6955,28590.0
2017-03-31 11:40:00,79.71,79.72,79.71,79.72,14512.0,63.6875,63.6955,63.6875,63.6955,14512.0
2017-03-31 11:50:00,79.71,79.72,79.71,79.71,23884.0,63.6875,63.6955,63.6875,63.6875,23884.0
2017-03-31 12:00:00,79.72,79.72,79.71,79.72,17411.0,63.6955,63.6955,63.6875,63.6955,17411.0
2017-03-31 12:10:00,79.72,79.72,79.71,79.72,36299.0,63.6955,63.6955,63.6875,63.6955,36299.0
2017-03-31 12:20:00,79.71,79.72,79.71,79.72,15518.0,63.6875,63.6955,63.6875,63.6955,15518.0
2017-03-31 12:30:00,79.71,79.72,79.71,79.72,11860.0,63.6875,63.6955,63.6875,63.6955,11860.0
2017-03-31 12:40:00,79.71,79.73,79.71,79.72,25070.0,63.6875,63.7035,63.6875,63.6955,25070.0
2017-03-31 12:50:00,79.72,79.73,79.72,79.73,12235.0,63.6955,63.7035,63.6955,63.7035,12235.0
2017-03-31 13:00:00,79.73,79.73,79.72,79.73,20024.0,63.7035,63.7035,63.6955,63.7035,20024.0
2017-03-31 13:10:00,79.73,79.73,79.72,79.73,9922.0,63.7035,63.7035,63.6955,63.7035,9922.0
2017-03-31 13:20:00,79.73,79.73,79.72,79.72,3506.0,63.7035,63.7035,63.6955,63.6955,3506.0
2017-03-31 13:30:00,79.73,79.73,79.71,79.72,18548.0,63.7035,63.7035,63.6875,63.6955,18548.0
2017-03-31 13:40:00,79.72,79.73,79.71,79.72,45386.0,63.6955,63.7035,63.6875,63.6955,45386.0
2017-03-31 13:50:00,79.71,79.73,79.71,79.72,21078.0,63.6875,63.7035,63.6875,63.6955,21078.0
2017-03-31 14:00:00,79.73,79.73,79.71,79.72,21647.0,63.7035,63.7035,63.6875,63.6955,21647.0
2017-03-31 14:10:00,79.72,79.73,79.71,79.73,28943.0,63.6955,63.7035,63.6875,63.7035,28943.0
2017-03-31 14:20:00,79.73,79.73,79.72,79.73,20155.0,63.7035,63.7035,63.6955,63.7035,20155.0
2017-03-31 14:30:00,79.73,79.73,79.72,79.72,37022.0,63.7035,63.7035,63.6955,63.6955,37022.0
2017-03-31 14:40:00,79.72,79.73,79.71,79.72,45753.0,63.6955,63.7035,63.6875,63.6955,45753.0
2017-03-31 14:50:00,79.72,79.73,79.71,79.72,18289.0,63.6955,63.7035,63.6875,63.6955,18289.0
2017-03-31 15:00:00,79.72,79.73,79.72,79.72,20991.0,63.6955,63.7035,63.6955,63.6955,20991.0
2017-03-31 15:10:00,79.72,79.73,79.72,79.73,50021.0,63.6955,63.7035,63.6955,63.7035,50021.0
2017-03-31 15:20:00,79.73,79.73,79.71,79.73,33665.0,63.7035,63.7035,63.6875,63.7035,33665.0
2017-03-31 15:30:00,79.73,79.73,79.72,79.72,35412.0,63.7035,63.7035,63.6955,63.6955,35412.0
2017-03-31 15:40:00,79.72,79.73,79.72,79.73,77785.0,63.6955,63.7035,63.6955,63.7035,77785.0
2017-03-31 15:50:00,79.73,79.74,79.72,79.73,65879.0,63.7035,63.7115,63.6955,63.7035,65879.0
2017-04-03 09:30:00,79.65,79.66,79.61,79.62,152996.0,63.7594,63.7674,63.7274,63.7354,152996.0
2017-04-03 09:40:00,79.62,79.63,79.62,79.62,26746.0,63.7354,63.7434,63.7354,63.7354,26746.0
2017-04-03 09:50:00,79.63,79.63,79.62,79.63,15219.0,63.7434,63.7434,63.7354,63.7434,15219.0
2017-04-03 10:00:00,79.62,79.63,79.62,79.63,29448.0,63.7354,63.7434,63.7354,63.7434,29448.0
2017-04-03 10:10:00,79.62,79.66,79.62,79.66,29539.0,63.7354,63.7674,63.7354,63.7674,29539.0
2017-04-03 10:20:00,79.66,79.67,79.63,79.63,52713.0,63.7674,63.7754,63.7434,63.7434,52713.0
2017-04-03 10:30:00,79.64,79.66,79.63,79.66,40688.0,63.7514,63.7674,63.7434,63.7674,40688.0
2017-04-03 10:40:00,79.66,79.66,79.65,79.66,6365.0,63.7674,63.7674,63.7594,63.7674,6365.0
2017-04-03 10:50:00,79.66,79.7,79.65,79.69,10851.0,63.7674,63.7994,63.7594,63.7914,10851.0
2017-04-03 11:00:00,79.69,79.7,79.68,79.68,33428.0,63.7914,63.7994,63.7834,63.7834,33428.0
2017-04-03 11:10:00,79.69,79.69,79.68,79.68,11598.0,63.7914,63.7914,63.7834,63.7834,11598.0
2017-04-03 11:20:00,79.69,79.69,79.66,79.69,31361.0,63.7914,63.7914,63.7674,63.7914,31361.0
2017-04-03 11:30:00,79.68,79.69,79.67,79.68,16223.0,63.7834,63.7914,63.7754,63.7834,16223.0
2017-04-03 11:40:00,79.68,79.69,79.67,79.69,4046.0,63.7834,63.7914,63.7754,63.7914,4046.0
2017-04-03 11:50:00,79.69,79.7,79.68,79.7,9416.0,63.7914,63.7994,63.7834,63.7994,9416.0
2017-04-03 12:00:00,79.7,79.7,79.67,79.69,14925.0,63.7994,63.7994,63.7754,63.7914,14925.0
2017-04-03 12:10:00,79.69,79.69,79.68,79.68,12489.0,63.7914,63.7914,63.7834,63.7834,12489.0
2017-04-03 12:20:00,79.68,79.69,79.67,79.67,15781.0,63.7834,63.7914,63.7754,63.7754,15781.0
2017-04-03 12:30:00,79.68,79.68,79.67,79.68,45999.0,63.7834,63.7834,63.7754,63.7834,45999.0
2017-04-03 12:40:00,79.68,79.68,79.67,79.68,7994.0,63.7834,63.7834,63.7754,63.7834,7994.0
2017-04-03 12:50:00,79.67,79.68,79.67,79.67,2868.0,63.7754,63.7834,63.7754,63.7754,2868.0
2017-04-03 13:00:00,79.67,79.68,79.66,79.67,31829.0,63.7754,63.7834,63.7674,63.7754,31829.0
2017-04-03 13:10:00,79.66,79.67,79.65,79.66,8867.0,63.7674,63.7754,63.7594,63.7674,8867.0
2017-04-03 13:20:00,79.66,79.66,79.65,79.66,10556.0,63.7674,63.7674,63.7594,63.7674,10556.0
2017-04-03 13:30:00,79.66,79.66,79.65,79.66,16446.0,63.7674,63.7674,63.7594,63.7674,16446.0
2017-04-03 13:40:00,79.66,79.68,79.65,79.67,34511.0,63.7674,63.7834,63.7594,63.7754,34511.0
2017-04-03 13:50:00,79.67,79.68,79.67,79.67,25748.0,63.7754,63.7834,63.7754,63.7754,25748.0
2017-04-03 14:00:00,79.68,79.68,79.66,79.66,23278.0,63.7834,63.7834,63.7674,63.7674,23278.0
2017-04-03 14:10:00,79.66,79.68,79.66,79.68,16158.0,63.7674,63.7834,63.7674,63.7834,16158.0
2017-04-03 14:20:00,79.67,79.68,79.66,79.66,22938.0,63.7754,63.7834,63.7674,63.7674,22938.0
2017-04-03 14:30:00,79.66,79.68,79.66,79.67,39516.0,63.7674,63.7834,63.7674,63.7754,39516.0
2017-04-03 14:40:00,79.67,79.68,79.66,79.66,47412.0,63.7754,63.7834,63.7674,63.7674,47412.0
2017-04-03 14:50:00,79.67,79.67,79.65,79.67,24304.0,63.7754,63.7754,63.7594,63.7754,24304.0
2017-04-03 15:00:00,79.66,79.67,79.66,79.67,13861.0,63.7674,63.7754,63.7674,63.7754,13861.0
2017-04-03 15:10:00,79.66,79.67,79.66,79.67,11855.0,63.7674,63.7754,63.7674,63.7754,11855.0
2017-04-03 15:20:00,79.67,79.67,79.66,79.67,8757.0,63.7754,63.7754,63.7674,63.7754,8757.0
2017-04-03 15:30:00,79.67,79.69,79.66,79.68,133899.0,63.7754,63.7914,63.7674,63.7834,133899.0
2017-04-03 15:40:00,79.68,79.69,79.67,79.67,54192.0,63.7834,63.7914,63.7754,63.7754,54192.0
2017-04-03 15:50:00,79.68,79.7,79.67,79.7,93414.0,63.7834,63.7994,63.7754,63.7994,93414.0
2017-04-04 09:30:00,79.7,79.71,79.69,79.7,65070.0,63.7994,63.8074,63.7914,63.7994,65070.0
2017-04-04 09:40:00,79.7,79.71,79.68,79.7,46221.0,63.7994,63.8074,63.7834,63.7994,46221.0
2017-04-04 09:50:00,79.69,79.71,79.69,79.7,20159.0,63.7914,63.8074,63.7914,63.7994,20159.0
2017-04-04 10:00:00,79.71,79.72,79.69,79.71,20586.0,63.8074,63.8154,63.7914,63.8074,20586.0
2017-04-04 10:10:00,79.71,79.71,79.69,79.7,5980.0,63.8074,63.8074,63.7914,63.7994,5980.0
2017-04-04 10:20:00,79.7,79.71,79.7,79.7,10385.0,63.7994,63.8074,63.7994,63.7994,10385.0
2017-04-04 10:30:00,79.69,79.71,79.68,79.69,13547.0,63.7914,63.8074,63.7834,63.7914,13547.0
2017-04-04 10:40:00,79.69,79.71,79.68,79.7,9206.0,63.7914,63.8074,63.7834,63.7994,9206.0
2017-04-04 10:50:00,79.7,79.71,79.69,79.69,29879.0,63.7994,63.8074,63.7914,63.7914,29879.0
2017-04-04 11:00:00,79.7,79.7,79.69,79.69,15384.0,63.7994,63.7994,63.7914,63.7914,15384.0
2017-04-04 11:10:00,79.7,79.7,79.66,79.66,42721.0,63.7994,63.7994,63.7674,63.7674,42721.0
2017-04-04 11:20:00,79.67,79.68,79.67,79.67,16385.0,63.7754,63.7834,63.7754,63.7754,16385.0
2017-04-04 11:30:00,79.68,79.68,79.66,79.66,22990.0,63.7834,63.7834,63.7674,63.7674,22990.0
2017-04-04 11:40:00,79.67,79.67,79.66,79.67,14267.0,63.7754,63.7754,63.7674,63.7754,14267.0
2017-04-04 11:50:00,79.67,79.67,79.66,79.66,12100.0,63.7754,63.7754,63.7674,63.7674,12100.0
2017-04-04 12:00:00,79.67,79.67,79.66,79.67,6688.0,63.7754,63.7754,63.7674,63.7754,6688.0
2017-04-04 12:10:00,79.67,79.67,79.66,79.67,19551.0,63.7754,63.7754,63.7674,63.7754,19551.0
2017-04-04 12:20:00,79.67,79.68,79.66,79.67,42317.0,63.7754,63.7834,63.7674,63.7754,42317.0
2017-04-04 12:30:00,79.67,79.69,79.66,79.67,50507.0,63.7754,63.7914,63.7674,63.7754,50507.0
2017-04-04 12:40:00,79.68,79.68,79.67,79.68,15088.0,63.7834,63.7834,63.7754,63.7834,15088.0
2017-04-04 12:50:00,79.67,79.69,79.67,79.68,20959.0,63.7754,63.7914,63.7754,63.7834,20959.0
2017-04-04 13:00:00,79.68,79.68,79.67,79.67,11313.0,63.7834,63.7834,63.7754,63.7754,11313.0
2017-04-04 13:10:00,79.67,79.69,79.67,79.69,8969.0,63.7754,63.7914,63.7754,63.7914,8969.0
2017-04-04 13:20:00,79.69,79.69,79.68,79.69,6761.0,63.7914,63.7914,63.7834,63.7914,6761.0
2017-04-04 13:30:00,79.69,79.69,79.68,79.69,7710.0,63.7914,63.7914,63.7834,63.7914,7710.0
2017-04-04 13:40:00,79.68,79.7,79.68,79.7,9053.0,63.7834,63.7994,63.7834,63.7994,9053.0
2017-04-04 13:50:00,79.7,79.7,79.69,79.69,22760.0,63.7994,63.7994,63.7914,63.7914,22760.0
2017-04-04 14:00:00,79.7,79.7,79.68,79.69,13941.0,63.7994,63.7994,63.7834,63.7914,13941.0
2017-04-04 14:10:00,79.69,79.7,79.68,79.69,19741.0,63.7914,63.7994,63.7834,63.7914,19741.0
2017-04-04 14:20:00,79.7,79.7,79.68,79.7,15354.0,63.7994,63.7994,63.7834,63.7994,15354.0
2017-04-04 14:30:00,79.7,79.7,79.68,79.69,21798.0,63.7994,63.7994,63.7834,63.7914,21798.0
2017-04-04 14:40:00,79.69,79.69,79.67,79.68,32463.0,63.7914,63.7914,63.7754,63.7834,32463.0
2017-04-04 14:50:00,79.69,79.69,79.68,79.69,13085.0,63.7914,63.7914,63.7834,63.7914,13085.0
2017-04-04 15:00:00,79.69,79.69,79.67,79.67,27404.0,63.7914,63.7914,63.7754,63.7754,27404.0
2017-04-04 15:10:00,79.67,79.69,79.67,79.68,16037.0,63.7754,63.7914,63.7754,63.7834,16037.0
2017-04-04 15:20:00,79.69,79.69,79.68,79.69,45090.0,63.7914,63.7914,63.7834,63.7914,45090.0
2017-04-04 15:30:00,79.69,79.69,79.67,79.67,29272.0,63.7914,63.7914,63.7754,63.7754,29272.0
2017-04-04 15:40:00,79.67,79.68,79.67,79.68,15574.0,63.7754,63.7834,63.7754,63.7834,15574.0
2017-04-04 15:50:00,79.68,79.68,79.67,79.67,41682.0,63.7834,63.7834,63.7754,63.7754,41682.0
2017-04-05 09:30:00,79.69,79.71,79.66,79.68,85672.0,63.7914,63.8074,63.7674,63.7834,85672.0
2017-04-05 09:40:00,79.67,79.68,79.66,79.67,20043.0,63.7754,63.7834,63.7674,63.7754,20043.0
2017-04-05 09:50:00,79.67,79.67,79.65,79.66,14470.0,63.7754,63.7754,63.7594,63.7674,14470.0
2017-04-05 10:00:00,79.67,79.67,79.65,79.66,11801.0,63.7754,63.7754,63.7594,63.7674,11801.0
2017-04-05 10:10:00,79.66,79.68,79.64,79.66,480697.0,63.7674,63.7834,63.7514,63.7674,480697.0
2017-04-05 10:20:00,79.67,79.68,79.66,79.66,21109.0,63.7754,63.7834,63.7674,63.7674,21109.0
2017-04-05 10:30:00,79.67,79.68,79.66,79.68,11902.0,63.7754,63.7834,63.7674,63.7834,11902.0
2017-04-05 10:40:00,79.67,79.68,79.66,79.66,29926.0,63.7754,63.7834,63.7674,63.7674,29926.0
2017-04-05 10:50:00,79.66,79.68,79.66,79.67,16581.0,63.7674,63.7834,63.7674,63.7754,16581.0
2017-04-05 11:00:00,79.68,79.68,79.67,79.67,53234.0,63.7834,63.7834,63.7754,63.7754,53234.0
2017-04-05 11:10:00,79.68,79.68,79.67,79.67,9711.0,63.7834,63.7834,63.7754,63.7754,9711.0
2017-04-05 11:20:00,79.67,79.68,79.67,79.67,22616.0,63.7754,63.7834,63.7754,63.7754,22616.0
2017-04-05 11:30:00,79.67,79.68,79.66,79.67,13897.0,63.7754,63.7834,63.7674,63.7754,13897.0
2017-04-05 11:40:00,79.66,79.68,79.66,79.67,65185.0,63.7674,63.7834,63.7674,63.7754,65185.0
2017-04-05 11:50:00,79.67,79.67,79.66,79.67,22516.0,63.7754,63.7754,63.7674,63.7754,22516.0
2017-04-05 12:00:00,79.67,79.68,79.66,79.67,36997.0,63.7754,63.7834,63.7674,63.7754,36997.0
2017-04-05 12:10:00,79.67,79.67,79.66,79.67,13513.0,63.7754,63.7754,63.7674,63.7754,13513.0
2017-04-05 12:20:00,79.66,79.68,79.66,79.67,126596.0,63.7674,63.7834,63.7674,63.7754,126596.0
2017-04-05 12:30:00,79.68,79.68,79.67,79.68,48492.0,63.7834,63.7834,63.7754,63.7834,48492.0
2017-04-05 12:40:00,79.68,79.68,79.67,79.68,173727.0,63.7834,63.7834,63.7754,63.7834,173727.0
2017-04-05 12:50:00,79.68,79.68,79.67,79.68,86022.0,63.7834,63.7834,63.7754,63.7834,86022.0
2017-04-05 13:00:00,79.68,79.68,79.67,79.68,5721.0,63.7834,63.7834,63.7754,63.7834,5721.0
2017-04-05 13:10:00,79.67,79.68,79.67,79.68,13543.0,63.7754,63.7834,63.7754,63.7834,13543.0
2017-04-05 13:20:00,79.68,79.68,79.67,79.68,18246.0,63.7834,63.7834,63.7754,63.7834,18246.0
2017-04-05 13:30:00,79.68,79.68,79.67,79.68,32865.0,63.7834,63.7834,63.7754,63.7834,32865.0
2017-04-05 13:40:00,79.67,79.68,79.67,79.68,16583.0,63.7754,63.7834,63.7754,63.7834,16583.0
2017-04-05 13:50:00,79.67,79.69,79.67,79.68,23270.0,63.7754,63.7914,63.7754,63.7834,23270.0
2017-04-05 14:00:00,79.68,79.68,79.65,79.67,52433.0,63.7834,63.7834,63.7594,63.7754,52433.0
2017-04-05 14:10:00,79.66,79.67,79.65,79.65,35884.0,63.7674,63.7754,63.7594,63.7594,35884.0
2017-04-05 14:20:00,79.65,79.66,79.65,79.65,68307.0,63.7594,63.7674,63.7594,63.7594,68307.0
2017-04-05 14:30:00,79.65,79.68,79.65,79.67,41764.0,63.7594,63.7834,63.7594,63.7754,41764.0
2017-04-05 14:40:00,79.68,79.69,79.67,79.69,33008.0,63.7834,63.7914,63.7754,63.7914,33008.0
2017-04-05 14:50:00,79.69,79.69,79.68,79.68,16694.0,63.7914,63.7914,63.7834,63.7834,16694.0
2017-04-05 15:00:00,79.69,79.7,79.68,79.69,36752.0,63.7914,63.7994,63.7834,63.7914,36752.0
2017-04-05 15:10:00,79.69,79.73,79.69,79.73,86615.0,63.7914,63.8234,63.7914,63.8234,86615.0
2017-04-05 15:20:00,79.73,79.75,79.71,79.74,48566.0,63.8234,63.8394,63.8074,63.8314,48566.0
2017-04-05 15:30:00,79.75,79.77,79.73,79.76,120919.0,63.8394,63.8555,63.8234,63.8474,120919.0
2017-04-05 15:40:00,79.76,79.76,79.74,79.76,92940.0,63.8474,63.8474,63.8314,63.8474,92940.0
2017-04-05 15:50:00,79.76,79.76,79.72,79.73,179946.0,63.8474,63.8474,63.8154,63.8234,179946.0
2017-04-06 09:30:00,79.72,79.77,79.71,79.74,31125.0,63.8154,63.8555,63.8074,63.8314,31125.0
2017-04-06 09:40:00,79.73,79.76,79.72,79.75,79934.0,63.8234,63.8474,63.8154,63.8394,79934.0
2017-04-06 09:50:00,79.76,79.76,79.75,79.76,9316.0,63.8474,63.8474,63.8394,63.8474,9316.0
2017-04-06 10:00:00,79.76,79.76,79.74,79.74,16412.0,63.8474,63.8474,63.8314,63.8314,16412.0
2017-04-06 10:10:00,79.75,79.75,79.73,79.74,34395.0,63.8394,63.8394,63.8234,63.8314,34395.0
2017-04-06 10:20:00,79.74,79.75,79.73,79.74,20936.0,63.8314,63.8394,63.8234,63.8314,20936.0
2017-04-06 10:30:00,79.74,79.74,79.72,79.73,14739.0,63.8314,63.8314,63.8154,63.8234,14739.0
2017-04-06 10:40:00,79.73,79.73,79.72,79.73,12430.0,63.8234,63.8234,63.8154,63.8234,12430.0
2017-04-06 10:50:00,79.73,79.75,79.72,79.74,7099.0,63.8234,63.8394,63.8154,63.8314,7099.0
2017-04-06 11:00:00,79.75,79.75,79.71,79.71,54407.0,63.8394,63.8394,63.8074,63.8074,54407.0
2017-04-06 11:10:00,79.71,79.72,79.71,79.72,7594.0,63.8074,63.8154,63.8074,63.8154,7594.0
2017-04-06 11:20:00,79.72,79.72,79.7,79.7,59564.0,63.8154,63.8154,63.7994,63.7994,59564.0
2017-04-06 11:30:00,79.7,79.71,79.69,79.7,16420.0,63.7994,63.8074,63.7914,63.7994,16420.0
2017-04-06 11:40:00,79.7,79.7,79.69,79.7,28156.0,63.7994,63.7994,63.7914,63.7994,28156.0
2017-04-06 11:50:00,79.69,79.7,79.69,79.69,16970.0,63.7914,63.7994,63.7914,63.7914,16970.0
2017-04-06 12:00:00,79.7,79.71,79.69,79.7,14433.0,63.7994,63.8074,63.7914,63.7994,14433.0
2017-04-06 12:10:00,79.7,79.71,79.7,79.71,7958.0,63.7994,63.8074,63.7994,63.8074,7958.0
2017-04-06 12:20:00,79.71,79.73,79.7,79.73,4989.0,63.8074,63.8234,63.7994,63.8234,4989.0
2017-04-06 12:30:00,79.73,79.74,79.72,79.74,10439.0,63.8234,63.8314,63.8154,63.8314,10439.0
2017-04-06 12:40:00,79.74,79.74,79.73,79.73,5732.0,63.8314,63.8314,63.8234,63.8234,5732.0
2017-04-06 12:50:00,79.74,79.74,79.73,79.74,11402.0,63.8314,63.8314,63.8234,63.8314,11402.0
2017-04-06 13:00:00,79.73,79.74,79.73,79.73,19047.0,63.8234,63.8314,63.8234,63.8234,19047.0
2017-04-06 13:10:00,79.74,79.74,79.73,79.73,26443.0,63.8314,63.8314,63.8234,63.8234,26443.0
2017-04-06 13:20:00,79.73,79.73,79.72,79.73,12537.0,63.8234,63.8234,63.8154,63.8234,12537.0
2017-04-06 13:30:00,79.73,79.73,79.72,79.73,16530.0,63.8234,63.8234,63.8154,63.8234,16530.0
2017-04-06 13:40:00,79.73,79.73,79.72,79.73,21455.0,63.8234,63.8234,63.8154,63.8234,21455.0
2017-04-06 13:50:00,79.73,79.73,79.72,79.73,9327.0,63.8234,63.8234,63.8154,63.8234,9327.0
2017-04-06 14:00:00,79.73,79.73,79.72,79.72,14273.0,63.8234,63.8234,63.8154,63.8154,14273.0
2017-04-06 14:10:00,79.72,79.73,79.72,79.73,6673.0,63.8154,63.8234,63.8154,63.8234,6673.0
2017-04-06 14:20:00,79.73,79.73,79.72,79.73,18015.0,63.8234,63.8234,63.8154,63.8234,18015.0
2017-04-06 14:30:00,79.72,79.73,79.72,79.73,15704.0,63.8154,63.8234,63.8154,63.8234,15704.0
2017-04-06 14:40:00,79.72,79.73,79.72,79.73,18414.0,63.8154,63.8234,63.8154,63.8234,18414.0
2017-04-06 14:50:00,79.73,79.74,79.72,79.74,19518.0,63.8234,63.8314,63.8154,63.8314,19518.0
2017-04-06 15:00:00,79.73,79.74,79.73,79.73,19593.0,63.8234,63.8314,63.8234,63.8234,19593.0
2017-04-06 15:10:00,79.73,79.74,79.72,79.73,39155.0,63.8234,63.8314,63.8154,63.8234,39155.0
2017-04-06 15:20:00,79.72,79.73,79.72,79.73,11681.0,63.8154,63.8234,63.8154,63.8234,11681.0
2017-04-06 15:30:00,79.72,79.73,79.72,79.73,8873.0,63.8154,63.8234,63.8154,63.8234,8873.0
2017-04-06 15:40:00,79.73,79.74,79.72,79.74,23798.0,63.8234,63.8314,63.8154,63.8314,23798.0
2017-04-06 15:50:00,79.73,79.74,79.73,79.74,48199.0,63.8234,63.8314,63.8234,63.8314,48199.0
2017-04-07 09:30:00,79.76,79.78,79.74,79.77,62961.0,63.8474,63.8635,63.8314,63.8555,62961.0
2017-04-07 09:40:00,79.76,79.78,79.75,79.76,9529.0,63.8474,63.8635,63.8394,63.8474,9529.0
2017-04-07 09:50:00,79.76,79.77,79.74,79.77,12609.0,63.8474,63.8555,63.8314,63.8555,12609.0
2017-04-07 10:00:00,79.77,79.77,79.75,79.76,91482.0,63.8555,63.8555,63.8394,63.8474,91482.0
2017-04-07 10:10:00,79.76,79.76,79.74,79.74,20332.0,63.8474,63.8474,63.8314,63.8314,20332.0
2017-04-07 10:20:00,79.74,79.76,79.74,79.75,6465.0,63.8314,63.8474,63.8314,63.8394,6465.0
2017-04-07 10:30:00,79.75,79.76,79.74,79.74,14324.0,63.8394,63.8474,63.8314,63.8314,14324.0
2017-04-07 10:40:00,79.75,79.76,79.74,79.75,31231.0,63.8394,63.8474,63.8314,63.8394,31231.0
2017-04-07 10:50:00,79.76,79.76,79.74,79.74,7386.0,63.8474,63.8474,63.8314,63.8314,7386.0
2017-04-07 11:00:00,79.75,79.75,79.73,79.74,60849.0,63.8394,63.8394,63.8234,63.8314,60849.0
2017-04-07 11:10:00,79.74,79.74,79.73,79.73,10059.0,63.8314,63.8314,63.8234,63.8234,10059.0
2017-04-07 11:20:00,79.73,79.74,79.72,79.73,9904.0,63.8234,63.8314,63.8154,63.8234,9904.0
2017-04-07 11:30:00,79.73,79.73,79.72,79.73,30210.0,63.8234,63.8234,63.8154,63.8234,30210.0
2017-04-07 11:40:00,79.73,79.74,79.72,79.73,7367.0,63.8234,63.8314,63.8154,63.8234,7367.0
2017-04-07 11:50:00,79.73,79.74,79.72,79.74,15322.0,63.8234,63.8314,63.8154,63.8314,15322.0
2017-04-07 12:00:00,79.73,79.74,79.73,79.74,9599.0,63.8234,63.8314,63.8234,63.8314,9599.0
2017-04-07 12:10:00,79.73,79.74,79.72,79.73,9456.0,63.8234,63.8314,63.8154,63.8234,9456.0
2017-04-07 12:20:00,79.73,79.73,79.72,79.73,20587.0,63.8234,63.8234,63.8154,63.8234,20587.0
2017-04-07 12:30:00,79.73,79.73,79.71,79.71,38615.0,63.8234,63.8234,63.8074,63.8074,38615.0
2017-04-07 12:40:00,79.72,79.73,79.71,79.73,6042.0,63.8154,63.8234,63.8074,63.8234,6042.0
2017-04-07 12:50:00,79.73,79.73,79.7,79.7,112381.0,63.8234,63.8234,63.7994,63.7994,112381.0
2017-04-07 13:00:00,79.7,79.7,79.65,79.67,44520.0,63.7994,63.7994,63.7594,63.7754,44520.0
2017-04-07 13:10:00,79.68,79.68,79.65,79.66,25639.0,63.7834,63.7834,63.7594,63.7674,25639.0
2017-04-07 13:20:00,79.67,79.67,79.65,79.66,6743.0,63.7754,63.7754,63.7594,63.7674,6743.0
2017-04-07 13:30:00,79.65,79.67,79.65,79.67,9336.0,63.7594,63.7754,63.7594,63.7754,9336.0
2017-04-07 13:40:00,79.67,79.68,79.66,79.66,27273.0,63.7754,63.7834,63.7674,63.7674,27273.0
2017-04-07 13:50:00,79.66,79.66,79.64,79.65,26033.0,63.7674,63.7674,63.7514,63.7594,26033.0
2017-04-07 14:00:00,79.64,79.66,79.64,79.65,33750.0,63.7514,63.7674,63.7514,63.7594,33750.0
2017-04-07 14:10:00,79.65,79.65,79.64,79.64,12899.0,63.7594,63.7594,63.7514,63.7514,12899.0
2017-04-07 14:20:00,79.64,79.66,79.64,79.65,31811.0,63.7514,63.7674,63.7514,63.7594,31811.0
2017-04-07 14:30:00,79.64,79.65,79.64,79.65,18068.0,63.7514,63.7594,63.7514,63.7594,18068.0
2017-04-07 14:40:00,79.64,79.65,79.64,79.65,22464.0,63.7514,63.7594,63.7514,63.7594,22464.0
2017-04-07 14:50:00,79.65,79.65,79.64,79.65,20944.0,63.7594,63.7594,63.7514,63.7594,20944.0
2017-04-07 15:00:00,79.64,79.65,79.64,79.65,8656.0,63.7514,63.7594,63.7514,63.7594,8656.0
2017-04-07 15:10:00,79.65,79.65,79.64,79.64,16507.0,63.7594,63.7594,63.7514,63.7514,16507.0
2017-04-07 15:20:00,79.65,79.65,79.62,79.64,178911.0,63.7594,63.7594,63.7354,63.7514,178911.0
2017-04-07 15:30:00,79.65,79.65,79.64,79.64,39786.0,63.7594,63.7594,63.7514,63.7514,39786.0
2017-04-07 15:40:00,79.65,79.65,79.63,79.64,133211.0,63.7594,63.7594,63.7434,63.7514,133211.0
2017-04-07 15:50:00,79.64,79.64,79.62,79.62,63298.0,63.7514,63.7514,63.7354,63.7354,63298.0
2017-04-10 09:30:00,79.66,79.69,79.66,79.68,41388.0,63.7674,63.7914,63.7674,63.7834,41388.0
2017-04-10 09:40:00,79.68,79.68,79.66,79.67,9751.0,63.7834,63.7834,63.7674,63.7754,9751.0
2017-04-10 09:50:00,79.67,79.67,79.66,79.67,10017.0,63.7754,63.7754,63.7674,63.7754,10017.0
2017-04-10 10:00:00,79.67,79.68,79.65,79.67,549236.0,63.7754,63.7834,63.7594,63.7754,549236.0
2017-04-10 10:10:00,79.68,79.68,79.67,79.67,12021.0,63.7834,63.7834,63.7754,63.7754,12021.0
2017-04-10 10:20:00,79.67,79.68,79.67,79.67,6770.0,63.7754,63.7834,63.7754,63.7754,6770.0
2017-04-10 10:30:00,79.67,79.68,79.66,79.67,105599.0,63.7754,63.7834,63.7674,63.7754,105599.0
2017-04-10 10:40:00,79.68,79.68,79.67,79.67,24972.0,63.7834,63.7834,63.7754,63.7754,24972.0
2017-04-10 10:50:00,79.67,79.68,79.67,79.67,6775.0,63.7754,63.7834,63.7754,63.7754,6775.0
2017-04-10 11:00:00,79.67,79.68,79.67,79.68,9106.0,63.7754,63.7834,63.7754,63.7834,9106.0
2017-04-10 11:10:00,79.68,79.68,79.66,79.66,11884.0,63.7834,63.7834,63.7674,63.7674,11884.0
2017-04-10 11:20:00,79.66,79.67,79.66,79.67,9440.0,63.7674,63.7754,63.7674,63.7754,9440.0
2017-04-10 11:30:00,79.67,79.67,79.66,79.67,17134.0,63.7754,63.7754,63.7674,63.7754,17134.0
2017-04-10 11:40:00,79.67,79.68,79.66,79.68,16012.0,63.7754,63.7834,63.7674,63.7834,16012.0
2017-04-10 11:50:00,79.68,79.68,79.66,79.68,11882.0,63.7834,63.7834,63.7674,63.7834,11882.0
2017-04-10 12:00:00,79.68,79.68,79.67,79.67,10520.0,63.7834,63.7834,63.7754,63.7754,10520.0
2017-04-10 12:10:00,79.68,79.69,79.67,79.69,28732.0,63.7834,63.7914,63.7754,63.7914,28732.0
2017-04-10 12:20:00,79.68,79.69,79.68,79.69,7876.0,63.7834,63.7914,63.7834,63.7914,7876.0
2017-04-10 12:30:00,79.69,79.69,79.68,79.69,10611.0,63.7914,63.7914,63.7834,63.7914,10611.0
2017-04-10 12:40:00,79.69,79.69,79.68,79.69,13446.0,63.7914,63.7914,63.7834,63.7914,13446.0
2017-04-10 12:50:00,79.69,79.69,79.68,79.69,14943.0,63.7914,63.7914,63.7834,63.7914,14943.0
2017-04-10 13:00:00,79.69,79.69,79.67,79.67,24271.0,63.7914,63.7914,63.7754,63.7754,24271.0
2017-04-10 13:10:00,79.68,79.68,79.67,79.68,9501.0,63.7834,63.7834,63.7754,63.7834,9501.0
2017-04-10 13:20:00,79.67,79.68,79.67,79.67,6370.0,63.7754,63.7834,63.7754,63.7754,6370.0
2017-04-10 13:30:00,79.67,79.68,79.67,79.67,7524.0,63.7754,63.7834,63.7754,63.7754,7524.0
2017-04-10 13:40:00,79.67,79.68,79.67,79.67,36810.0,63.7754,63.7834,63.7754,63.7754,36810.0
2017-04-10 13:50:00,79.68,79.68,79.67,79.68,23611.0,63.7834,63.7834,63.7754,63.7834,23611.0
2017-04-10 14:00:00,79.67,79.68,79.67,79.68,11770.0,63.7754,63.7834,63.7754,63.7834,11770.0
2017-04-10 14:10:00,79.68,79.68,79.67,79.68,19440.0,63.7834,63.7834,63.7754,63.7834,19440.0
2017-04-10 14:20:00,79.67,79.68,79.67,79.68,23140.0,63.7754,63.7834,63.7754,63.7834,23140.0
2017-04-10 14:30:00,79.68,79.68,79.67,79.67,23392.0,63.7834,63.7834,63.7754,63.7754,23392.0
2017-04-10 14:40:00,79.68,79.68,79.67,79.67,8905.0,63.7834,63.7834,63.7754,63.7754,8905.0
2017-04-10 14:50:00,79.67,79.68,79.67,79.67,35667.0,63.7754,63.7834,63.7754,63.7754,35667.0
2017-04-10 15:00:00,79.67,79.68,79.67,79.67,10909.0,63.7754,63.7834,63.7754,63.7754,10909.0
2017-04-10 15:10:00,79.67,79.68,79.67,79.68,14924.0,63.7754,63.7834,63.7754,63.7834,14924.0
2017-04-10 15:20:00,79.67,79.68,79.67,79.67,18668.0,63.7754,63.7834,63.7754,63.7754,18668.0
2017-04-10 15:30:00,79.67,79.68,79.67,79.67,25138.0,63.7754,63.7834,63.7754,63.7754,25138.0
2017-04-10 15:40:00,79.67,79.68,79.67,79.68,21914.0,63.7754,63.7834,63.7754,63.7834,21914.0
2017-04-10 15:50:00,79.67,79.68,79.66,79.67,73224.0,63.7754,63.7834,63.7674,63.7754,73224.0
2017-04-11 09:30:00,79.76,79.76,79.71,79.72,25616.0,63.8474,63.8474,63.8074,63.8154,25616.0
2017-04-11 09:40:00,79.73,79.76,79.72,79.74,11322.0,63.8234,63.8474,63.8154,63.8314,11322.0
2017-04-11 09:50:00,79.74,79.76,79.74,79.75,7305.0,63.8314,63.8474,63.8314,63.8394,7305.0
2017-04-11 10:00:00,79.75,79.75,79.74,79.75,8269.0,63.8394,63.8394,63.8314,63.8394,8269.0
2017-04-11 10:10:00,79.75,79.76,79.74,79.76,3089.0,63.8394,63.8474,63.8314,63.8474,3089.0
2017-04-11 10:20:00,79.75,79.76,79.75,79.75,12928.0,63.8394,63.8474,63.8394,63.8394,12928.0
2017-04-11 10:30:00,79.76,79.76,79.75,79.76,8226.0,63.8474,63.8474,63.8394,63.8474,8226.0
2017-04-11 10:40:00,79.76,79.79,79.75,79.78,12950.0,63.8474,63.8715,63.8394,63.8635,12950.0
2017-04-11 10:50:00,79.78,79.8,79.77,79.8,7923.0,63.8635,63.8795,63.8555,63.8795,7923.0
2017-04-11 11:00:00,79.8,79.8,79.78,79.79,11556.0,63.8795,63.8795,63.8635,63.8715,11556.0
2017-04-11 11:10:00,79.79,79.79,79.78,79.79,5301.0,63.8715,63.8715,63.8635,63.8715,5301.0
2017-04-11 11:20:00,79.78,79.79,79.78,79.79,8835.0,63.8635,63.8715,63.8635,63.8715,8835.0
2017-04-11 11:30:00,79.79,79.79,79.76,79.77,21118.0,63.8715,63.8715,63.8474,63.8555,21118.0
2017-04-11 11:40:00,79.77,79.77,79.76,79.77,17023.0,63.8555,63.8555,63.8474,63.8555,17023.0
2017-04-11 11:50:00,79.77,79.79,79.77,79.79,15587.0,63.8555,63.8715,63.8555,63.8715,15587.0
2017-04-11 12:00:00,79.78,79.8,79.78,79.79,38063.0,63.8635,63.8795,63.8635,63.8715,38063.0
2017-04-11 12:10:00,79.79,79.79,79.78,79.78,9634.0,63.8715,63.8715,63.8635,63.8635,9634.0
2017-04-11 12:20:00,79.79,79.79,79.77,79.78,11189.0,63.8715,63.8715,63.8555,63.8635,11189.0
2017-04-11 12:30:00,79.77,79.78,79.76,79.77,47715.0,63.8555,63.8635,63.8474,63.8555,47715.0
2017-04-11 12:40:00,79.76,79.77,79.76,79.77,15108.0,63.8474,63.8555,63.8474,63.8555,15108.0
2017-04-11 12:50:00,79.77,79.77,79.76,79.77,5607.0,63.8555,63.8555,63.8474,63.8555,5607.0
2017-04-11 13:00:00,79.77,79.77,79.75,79.76,36381.0,63.8555,63.8555,63.8394,63.8474,36381.0
2017-04-11 13:10:00,79.76,79.77,79.75,79.75,5146.0,63.8474,63.8555,63.8394,63.8394,5146.0
2017-04-11 13:20:00,79.76,79.76,79.75,79.76,6506.0,63.8474,63.8474,63.8394,63.8474,6506.0
2017-04-11 13:30:00,79.75,79.76,79.75,79.75,7348.0,63.8394,63.8474,63.8394,63.8394,7348.0
2017-04-11 13:40:00,79.75,79.78,79.75,79.78,8061.0,63.8394,63.8635,63.8394,63.8635,8061.0
2017-04-11 13:50:00,79.78,79.78,79.77,79.77,9330.0,63.8635,63.8635,63.8555,63.8555,9330.0
2017-04-11 14:00:00,79.77,79.78,79.77,79.78,19889.0,63.8555,63.8635,63.8555,63.8635,19889.0
2017-04-11 14:10:00,79.78,79.78,79.77,79.77,7950.0,63.8635,63.8635,63.8555,63.8555,7950.0
2017-04-11 14:20:00,79.79,79.79,79.78,79.78,11315.0,63.8715,63.8715,63.8635,63.8635,11315.0
2017-04-11 14:30:00,79.79,79.8,79.78,79.8,12160.0,63.8715,63.8795,63.8635,63.8795,12160.0
2017-04-11 14:40:00,79.8,79.8,79.79,79.8,19937.0,63.8795,63.8795,63.8715,63.8795,19937.0
2017-04-11 14:50:00,79.8,79.83,79.79,79.81,82102.0,63.8795,63.9035,63.8715,63.8875,82102.0
2017-04-11 15:00:00,79.81,79.81,79.8,79.81,25628.0,63.8875,63.8875,63.8795,63.8875,25628.0
2017-04-11 15:10:00,79.8,79.81,79.8,79.81,13615.0,63.8795,63.8875,63.8795,63.8875,13615.0
2017-04-11 15:20:00,79.8,79.81,79.8,79.81,8596.0,63.8795,63.8875,63.8795,63.8875,8596.0
2017-04-11 15:30:00,79.8,79.81,79.79,79.79,25982.0,63.8795,63.8875,63.8715,63.8715,25982.0
2017-04-11 15:40:00,79.79,79.8,79.79,79.8,14367.0,63.8715,63.8795,63.8715,63.8795,14367.0
2017-04-11 15:50:00,79.81,79.81,79.79,79.8,32251.0,63.8875,63.8875,63.8715,63.8795,32251.0
2017-04-12 09:30:00,79.81,79.83,79.79,79.8,36726.0,63.8875,63.9035,63.8715,63.8795,36726.0
2017-04-12 09:40:00,79.81,79.81,79.8,79.8,8375.0,63.8875,63.8875,63.8795,63.8795,8375.0
2017-04-12 09:50:00,79.8,79.8,79.78,79.79,15881.0,63.8795,63.8795,63.8635,63.8715,15881.0
2017-04-12 10:00:00,79.79,79.81,79.78,79.81,16821.0,63.8715,63.8875,63.8635,63.8875,16821.0
2017-04-12 10:10:00,79.81,79.81,79.79,79.8,10311.0,63.8875,63.8875,63.8715,63.8795,10311.0
2017-04-12 10:20:00,79.8,79.81,79.8,79.81,12891.0,63.8795,63.8875,63.8795,63.8875,12891.0
2017-04-12 10:30:00,79.81,79.82,79.8,79.82,11135.0,63.8875,63.8955,63.8795,63.8955,11135.0
2017-04-12 10:40:00,79.81,79.82,79.8,79.81,11339.0,63.8875,63.8955,63.8795,63.8875,11339.0
2017-04-12 10:50:00,79.81,79.82,79.8,79.81,22838.0,63.8875,63.8955,63.8795,63.8875,22838.0
2017-04-12 11:00:00,79.8,79.82,79.8,79.81,16068.0,63.8795,63.8955,63.8795,63.8875,16068.0
2017-04-12 11:10:00,79.82,79.82,79.8,79.82,30285.0,63.8955,63.8955,63.8795,63.8955,30285.0
2017-04-12 11:20:00,79.82,79.83,79.81,79.82,11801.0,63.8955,63.9035,63.8875,63.8955,11801.0
2017-04-12 11:30:00,79.82,79.84,79.82,79.83,8498.0,63.8955,63.9115,63.8955,63.9035,8498.0
2017-04-12 11:40:00,79.82,79.83,79.82,79.83,6849.0,63.8955,63.9035,63.8955,63.9035,6849.0
2017-04-12 11:50:00,79.83,79.83,79.82,79.83,11452.0,63.9035,63.9035,63.8955,63.9035,11452.0
2017-04-12 12:00:00,79.82,79.83,79.82,79.83,6209.0,63.8955,63.9035,63.8955,63.9035,6209.0
2017-04-12 12:10:00,79.82,79.82,79.81,79.82,7598.0,63.8955,63.8955,63.8875,63.8955,7598.0
2017-04-12 12:20:00,79.82,79.82,79.81,79.81,6100.0,63.8955,63.8955,63.8875,63.8875,6100.0
2017-04-12 12:30:00,79.82,79.82,79.81,79.82,5839.0,63.8955,63.8955,63.8875,63.8955,5839.0
2017-04-12 12:40:00,79.81,79.82,79.81,79.81,6915.0,63.8875,63.8955,63.8875,63.8875,6915.0
2017-04-12 12:50:00,79.82,79.82,79.81,79.82,9876.0,63.8955,63.8955,63.8875,63.8955,9876.0
2017-04-12 13:00:00,79.81,79.82,79.79,79.81,79540.0,63.8875,63.8955,63.8715,63.8875,79540.0
2017-04-12 13:10:00,79.81,79.83,79.81,79.83,10299.0,63.8875,63.9035,63.8875,63.9035,10299.0
2017-04-12 13:20:00,79.82,79.83,79.81,79.82,7655.0,63.8955,63.9035,63.8875,63.8955,7655.0
2017-04-12 13:30:00,79.81,79.82,79.8,79.8,9198.0,63.8875,63.8955,63.8795,63.8795,9198.0
2017-04-12 13:40:00,79.8,79.8,79.77,79.78,13991.0,63.8795,63.8795,63.8555,63.8635,13991.0
2017-04-12 13:50:00,79.78,79.79,79.77,79.79,17187.0,63.8635,63.8715,63.8555,63.8715,17187.0
2017-04-12 14:00:00,79.79,79.8,79.77,79.78,21195.0,63.8715,63.8795,63.8555,63.8635,21195.0
2017-04-12 14:10:00,79.78,79.8,79.78,79.79,22539.0,63.8635,63.8795,63.8635,63.8715,22539.0
2017-04-12 14:20:00,79.8,79.8,79.78,79.79,13775.0,63.8795,63.8795,63.8635,63.8715,13775.0
2017-04-12 14:30:00,79.79,79.8,79.78,79.8,27252.0,63.8715,63.8795,63.8635,63.8795,27252.0
2017-04-12 14:40:00,79.8,79.81,79.8,79.81,28473.0,63.8795,63.8875,63.8795,63.8875,28473.0
2017-04-12 14:50:00,79.8,79.81,79.79,79.8,35067.0,63.8795,63.8875,63.8715,63.8795,35067.0
2017-04-12 15:00:00,79.79,79.81,79.79,79.8,11730.0,63.8715,63.8875,63.8715,63.8795,11730.0
2017-04-12 15:10:00,79.8,79.87,79.8,79.87,39584.0,63.8795,63.9355,63.8795,63.9355,39584.0
2017-04-12 15:20:00,79.86,79.87,79.82,79.83,32753.0,63.9275,63.9355,63.8955,63.9035,32753.0
2017-04-12 15:30:00,79.82,79.84,79.82,79.83,33509.0,63.8955,63.9115,63.8955,63.9035,33509.0
2017-04-12 15:40:00,79.83,79.86,79.83,79.86,18761.0,63.9035,63.9275,63.9035,63.9275,18761.0
2017-04-12 15:50:00,79.86,79.88,79.85,79.86,49651.0,63.9275,63.9435,63.9195,63.9275,49651.0
2017-04-13 09:30:00,79.9,79.92,79.88,79.9,62212.0,63.9595,63.9755,63.9435,63.9595,62212.0
2017-04-13 09:40:00,79.9,79.9,79.86,79.87,7834.0,63.9595,63.9595,63.9275,63.9355,7834.0
2017-04-13 09:50:00,79.86,79.89,79.86,79.87,34649.0,63.9275,63.9515,63.9275,63.9355,34649.0
2017-04-13 10:00:00,79.87,79.87,79.83,79.86,15264.0,63.9355,63.9355,63.9035,63.9275,15264.0
2017-04-13 10:10:00,79.86,79.88,79.86,79.86,7971.0,63.9275,63.9435,63.9275,63.9275,7971.0
2017-04-13 10:20:00,79.85,79.88,79.85,79.88,11003.0,63.9195,63.9435,63.9195,63.9435,11003.0
2017-04-13 10:30:00,79.89,79.9,79.87,79.9,6528.0,63.9515,63.9595,63.9355,63.9595,6528.0
2017-04-13 10:40:00,79.9,79.9,79.88,79.89,6181.0,63.9595,63.9595,63.9435,63.9515,6181.0
2017-04-13 10:50:00,79.89,79.9,79.87,79.89,5182.0,63.9515,63.9595,63.9355,63.9515,5182.0
2017-04-13 11:00:00,79.87,79.89,79.87,79.88,13614.0,63.9355,63.9515,63.9355,63.9435,13614.0
2017-04-13 11:10:00,79.88,79.9,79.87,79.89,14928.0,63.9435,63.9595,63.9355,63.9515,14928.0
2017-04-13 11:20:00,79.89,79.9,79.88,79.89,10964.0,63.9515,63.9595,63.9435,63.9515,10964.0
2017-04-13 11:30:00,79.9,79.9,79.87,79.88,8494.0,63.9595,63.9595,63.9355,63.9435,8494.0
2017-04-13 11:40:00,79.88,79.89,79.87,79.88,6872.0,63.9435,63.9515,63.9355,63.9435,6872.0
2017-04-13 11:50:00,79.88,79.88,79.86,79.88,11186.0,63.9435,63.9435,63.9275,63.9435,11186.0
2017-04-13 12:00:00,79.89,79.9,79.87,79.89,7019.0,63.9515,63.9595,63.9355,63.9515,7019.0
2017-04-13 12:10:00,79.88,79.9,79.88,79.89,9473.0,63.9435,63.9595,63.9435,63.9515,9473.0
2017-04-13 12:20:00,79.9,79.92,79.88,79.9,20329.0,63.9595,63.9755,63.9435,63.9595,20329.0
2017-04-13 12:30:00,79.9,79.91,79.89,79.9,19868.0,63.9595,63.9675,63.9515,63.9595,19868.0
2017-04-13 12:40:00,79.89,79.92,79.89,79.92,8208.0,63.9515,63.9755,63.9515,63.9755,8208.0
2017-04-13 12:50:00,79.91,79.92,79.9,79.91,16244.0,63.9675,63.9755,63.9595,63.9675,16244.0
2017-04-13 13:00:00,79.92,79.93,79.91,79.93,10375.0,63.9755,63.9835,63.9675,63.9835,10375.0
2017-04-13 13:10:00,79.93,79.93,79.91,79.91,6710.0,63.9835,63.9835,63.9675,63.9675,6710.0
2017-04-13 13:20:00,79.92,79.92,79.9,79.9,9761.0,63.9755,63.9755,63.9595,63.9595,9761.0
2017-04-13 13:30:00,79.91,79.91,79.89,79.9,19906.0,63.9675,63.9675,63.9515,63.9595,19906.0
2017-04-13 13:40:00,79.9,79.9,79.88,79.9,12707.0,63.9595,63.9595,63.9435,63.9595,12707.0
2017-04-13 13:50:00,79.9,79.9,79.89,79.89,14712.0,63.9595,63.9595,63.9515,63.9515,14712.0
2017-04-13 14:00:00,79.89,79.89,79.88,79.88,8287.0,63.9515,63.9515,63.9435,63.9435,8287.0
2017-04-13 14:10:00,79.89,79.89,79.88,79.88,12205.0,63.9515,63.9515,63.9435,63.9435,12205.0
2017-04-13 14:20:00,79.89,79.9,79.88,79.89,19664.0,63.9515,63.9595,63.9435,63.9515,19664.0
2017-04-13 14:30:00,79.9,79.91,79.89,79.91,42028.0,63.9595,63.9675,63.9515,63.9675,42028.0
2017-04-13 14:40:00,79.91,79.92,79.9,79.92,20363.0,63.9675,63.9755,63.9595,63.9755,20363.0
2017-04-13 14:50:00,79.92,79.94,79.91,79.93,29737.0,63.9755,63.9915,63.9675,63.9835,29737.0
2017-04-13 15:00:00,79.93,79.94,79.93,79.94,15947.0,63.9835,63.9915,63.9835,63.9915,15947.0
2017-04-13 15:10:00,79.94,79.94,79.93,79.94,11184.0,63.9915,63.9915,63.9835,63.9915,11184.0
2017-04-13 15:20:00,79.94,79.94,79.93,79.93,22648.0,63.9915,63.9915,63.9835,63.9835,22648.0
2017-04-13 15:30:00,79.94,79.94,79.92,79.94,20608.0,63.9915,63.9915,63.9755,63.9915,20608.0
2017-04-13 15:40:00,79.93,79.94,79.93,79.94,30569.0,63.9835,63.9915,63.9835,63.9915,30569.0
2017-04-13 15:50:00,79.94,79.94,79.93,79.94,50101.0,63.9915,63.9915,63.9835,63.9915,50101.0
2017-04-17 09:30:00,79.99,79.99,79.95,79.98,78005.0,64.0316,64.0316,63.9995,64.0236,78005.0
2017-04-17 09:40:00,79.98,79.98,79.96,79.98,11241.0,64.0236,64.0236,64.0075,64.0236,11241.0
2017-04-17 09:50:00,79.97,79.98,79.96,79.96,13631.0,64.0156,64.0236,64.0075,64.0075,13631.0
2017-04-17 10:00:00,79.97,79.97,79.96,79.97,31169.0,64.0156,64.0156,64.0075,64.0156,31169.0
2017-04-17 10:10:00,79.97,79.97,79.96,79.97,8848.0,64.0156,64.0156,64.0075,64.0156,8848.0
2017-04-17 10:20:00,79.97,79.97,79.96,79.96,20398.0,64.0156,64.0156,64.0075,64.0075,20398.0
2017-04-17 10:30:00,79.96,79.97,79.96,79.97,17673.0,64.0075,64.0156,64.0075,64.0156,17673.0
2017-04-17 10:40:00,79.96,79.98,79.96,79.97,12633.0,64.0075,64.0236,64.0075,64.0156,12633.0
2017-04-17 10:50:00,79.98,79.98,79.97,79.97,7626.0,64.0236,64.0236,64.0156,64.0156,7626.0
2017-04-17 11:00:00,79.98,79.98,79.97,79.98,47280.0,64.0236,64.0236,64.0156,64.0236,47280.0
2017-04-17 11:10:00,79.97,79.97,79.96,79.97,15299.0,64.0156,64.0156,64.0075,64.0156,15299.0
2017-04-17 11:20:00,79.97,79.98,79.95,79.95,48783.0,64.0156,64.0236,63.9995,63.9995,48783.0
2017-04-17 11:30:00,79.96,79.96,79.95,79.95,28183.0,64.0075,64.0075,63.9995,63.9995,28183.0
2017-04-17 11:40:00,79.95,79.97,79.95,79.97,29960.0,63.9995,64.0156,63.9995,64.0156,29960.0
2017-04-17 11:50:00,79.97,79.97,79.96,79.97,8383.0,64.0156,64.0156,64.0075,64.0156,8383.0
2017-04-17 12:00:00,79.97,79.97,79.96,79.96,7241.0,64.0156,64.0156,64.0075,64.0075,7241.0
2017-04-17 12:10:00,79.97,79.97,79.96,79.97,54185.0,64.0156,64.0156,64.0075,64.0156,54185.0
2017-04-17 12:20:00,79.97,79.97,79.96,79.97,48431.0,64.0156,64.0156,64.0075,64.0156,48431.0
2017-04-17 12:30:00,79.97,79.97,79.95,79.96,14958.0,64.0156,64.0156,63.9995,64.0075,14958.0
2017-04-17 12:40:00,79.95,79.96,79.94,79.95,37151.0,63.9995,64.0075,63.9915,63.9995,37151.0
2017-04-17 12:50:00,79.95,79.96,79.95,79.96,12177.0,63.9995,64.0075,63.9995,64.0075,12177.0
2017-04-17 13:00:00,79.96,79.97,79.96,79.97,22455.0,64.0075,64.0156,64.0075,64.0156,22455.0
2017-04-17 13:10:00,79.97,79.97,79.96,79.97,9899.0,64.0156,64.0156,64.0075,64.0156,9899.0
2017-04-17 13:20:00,79.97,79.97,79.95,79.96,27506.0,64.0156,64.0156,63.9995,64.0075,27506.0
2017-04-17 13:30:00,79.96,79.97,79.95,79.95,17915.0,64.0075,64.0156,63.9995,63.9995,17915.0
2017-04-17 13:40:00,79.96,79.96,79.95,79.95,14236.0,64.0075,64.0075,63.9995,63.9995,14236.0
2017-04-17 13:50:00,79.94,79.95,79.94,79.94,4485.0,63.9915,63.9995,63.9915,63.9915,4485.0
2017-04-17 14:00:00,79.94,79.95,79.94,79.95,49608.0,63.9915,63.9995,63.9915,63.9995,49608.0
2017-04-17 14:10:00,79.94,79.95,79.91,79.92,17208.0,63.9915,63.9995,63.9675,63.9755,17208.0
2017-04-17 14:20:00,79.92,79.93,79.91,79.91,26578.0,63.9755,63.9835,63.9675,63.9675,26578.0
2017-04-17 14:30:00,79.92,79.93,79.91,79.92,22996.0,63.9755,63.9835,63.9675,63.9755,22996.0
2017-04-17 14:40:00,79.91,79.92,79.91,79.92,34578.0,63.9675,63.9755,63.9675,63.9755,34578.0
2017-04-17 14:50:00,79.91,79.93,79.91,79.92,26612.0,63.9675,63.9835,63.9675,63.9755,26612.0
2017-04-17 15:00:00,79.92,79.93,79.91,79.93,9154.0,63.9755,63.9835,63.9675,63.9835,9154.0
2017-04-17 15:10:00,79.93,79.93,79.91,79.92,108374.0,63.9835,63.9835,63.9675,63.9755,108374.0
2017-04-17 15:20:00,79.92,79.93,79.92,79.93,18972.0,63.9755,63.9835,63.9755,63.9835,18972.0
2017-04-17 15:30:00,79.93,79.93,79.92,79.93,34325.0,63.9835,63.9835,63.9755,63.9835,34325.0
2017-04-17 15:40:00,79.92,79.93,79.92,79.93,17697.0,63.9755,63.9835,63.9755,63.9835,17697.0
2017-04-17 15:50:00,79.92,79.94,79.92,79.94,34911.0,63.9755,63.9915,63.9755,63.9915,34911.0
2017-04-18 09:30:00,79.98,80.0,79.97,80.0,56075.0,64.0236,64.0396,64.0156,64.0396,56075.0
2017-04-18 09:40:00,80.0,80.0,79.97,79.98,30677.0,64.0396,64.0396,64.0156,64.0236,30677.0
2017-04-18 09:50:00,79.98,79.99,79.97,79.98,12597.0,64.0236,64.0316,64.0156,64.0236,12597.0
2017-04-18 10:00:00,79.97,80.0,79.97,80.0,27071.0,64.0156,64.0396,64.0156,64.0396,27071.0
2017-04-18 10:10:00,80.0,80.02,79.99,80.01,345840.0,64.0396,64.0556,64.0316,64.0476,345840.0
2017-04-18 10:20:00,80.0,80.02,80.0,80.01,12604.0,64.0396,64.0556,64.0396,64.0476,12604.0
2017-04-18 10:30:00,80.01,80.03,80.0,80.01,6382.0,64.0476,64.0636,64.0396,64.0476,6382.0
2017-04-18 10:40:00,80.02,80.03,80.01,80.02,18593.0,64.0556,64.0636,64.0476,64.0556,18593.0
2017-04-18 10:50:00,80.02,80.02,80.01,80.01,8157.0,64.0556,64.0556,64.0476,64.0476,8157.0
2017-04-18 11:00:00,80.02,80.03,80.01,80.03,19819.0,64.0556,64.0636,64.0476,64.0636,19819.0
2017-04-18 11:10:00,80.03,80.03,80.02,80.03,18636.0,64.0636,64.0636,64.0556,64.0636,18636.0
2017-04-18 11:20:00,80.03,80.03,80.02,80.03,21760.0,64.0636,64.0636,64.0556,64.0636,21760.0
2017-04-18 11:30:00,80.03,80.04,80.02,80.03,17714.0,64.0636,64.0716,64.0556,64.0636,17714.0
2017-04-18 11:40:00,80.04,80.04,80.03,80.04,7933.0,64.0716,64.0716,64.0636,64.0716,7933.0
2017-04-18 11:50:00,80.03,80.04,80.02,80.04,14408.0,64.0636,64.0716,64.0556,64.0716,14408.0
2017-04-18 12:00:00,80.03,80.05,80.03,80.04,6815.0,64.0636,64.0796,64.0636,64.0716,6815.0
2017-04-18 12:10:00,80.03,80.04,80.03,80.04,7490.0,64.0636,64.0716,64.0636,64.0716,7490.0
2017-04-18 12:20:00,80.04,80.04,80.03,80.04,8612.0,64.0716,64.0716,64.0636,64.0716,8612.0
2017-04-18 12:30:00,80.03,80.04,80.03,80.04,14961.0,64.0636,64.0716,64.0636,64.0716,14961.0
2017-04-18 12:40:00,80.03,80.04,80.01,80.01,14685.0,64.0636,64.0716,64.0476,64.0476,14685.0
2017-04-18 12:50:00,80.02,80.02,80.01,80.02,10315.0,64.0556,64.0556,64.0476,64.0556,10315.0
2017-04-18 13:00:00,80.02,80.03,80.01,80.03,7765.0,64.0556,64.0636,64.0476,64.0636,7765.0
2017-04-18 13:10:00,80.03,80.03,80.02,80.03,4678.0,64.0636,64.0636,64.0556,64.0636,4678.0
2017-04-18 13:20:00,80.02,80.03,80.02,80.03,9881.0,64.0556,64.0636,64.0556,64.0636,9881.0
2017-04-18 13:30:00,80.02,80.03,80.02,80.03,23331.0,64.0556,64.0636,64.0556,64.0636,23331.0
2017-04-18 13:40:00,80.03,80.03,80.02,80.02,11252.0,64.0636,64.0636,64.0556,64.0556,11252.0
2017-04-18 13:50:00,80.03,80.03,80.02,80.03,20043.0,64.0636,64.0636,64.0556,64.0636,20043.0
2017-04-18 14:00:00,80.03,80.03,80.02,80.03,15678.0,64.0636,64.0636,64.0556,64.0636,15678.0
2017-04-18 14:10:00,80.03,80.03,80.02,80.03,20973.0,64.0636,64.0636,64.0556,64.0636,20973.0
2017-04-18 14:20:00,80.03,80.03,80.02,80.02,34443.0,64.0636,64.0636,64.0556,64.0556,34443.0
2017-04-18 14:30:00,80.03,80.04,80.02,80.03,18707.0,64.0636,64.0716,64.0556,64.0636,18707.0
2017-04-18 14:40:00,80.04,80.04,80.02,80.04,28318.0,64.0716,64.0716,64.0556,64.0716,28318.0
2017-04-18 14:50:00,80.04,80.04,80.03,80.04,18487.0,64.0716,64.0716,64.0636,64.0716,18487.0
2017-04-18 15:00:00,80.04,80.05,80.03,80.05,21934.0,64.0716,64.0796,64.0636,64.0796,21934.0
2017-04-18 15:10:00,80.05,80.06,80.04,80.06,21395.0,64.0796,64.0876,64.0716,64.0876,21395.0
2017-04-18 15:20:00,80.06,80.06,80.04,80.04,74846.0,64.0876,64.0876,64.0716,64.0716,74846.0
2017-04-18 15:30:00,80.05,80.05,80.03,80.05,14726.0,64.0796,64.0796,64.0636,64.0796,14726.0
2017-04-18 15:40:00,80.05,80.05,80.04,80.04,19957.0,64.0796,64.0796,64.0716,64.0716,19957.0
2017-04-18 15:50:00,80.05,80.05,80.04,80.04,45212.0,64.0796,64.0796,64.0716,64.0716,45212.0
2017-04-19 09:30:00,80.03,80.03,80.0,80.02,47046.0,64.0636,64.0636,64.0396,64.0556,47046.0
2017-04-19 09:40:00,80.01,80.01,79.98,79.99,22163.0,64.0476,64.0476,64.0236,64.0316,22163.0
2017-04-19 09:50:00,79.98,79.99,79.96,79.97,9709.0,64.0236,64.0316,64.0075,64.0156,9709.0
2017-04-19 10:00:00,79.98,79.99,79.97,79.98,5661.0,64.0236,64.0316,64.0156,64.0236,5661.0
2017-04-19 10:10:00,79.98,79.98,79.97,79.98,13512.0,64.0236,64.0236,64.0156,64.0236,13512.0
2017-04-19 10:20:00,79.98,79.98,79.97,79.98,8587.0,64.0236,64.0236,64.0156,64.0236,8587.0
2017-04-19 10:30:00,79.98,79.99,79.97,79.99,13500.0,64.0236,64.0316,64.0156,64.0316,13500.0
2017-04-19 10:40:00,79.98,80.0,79.98,80.0,9302.0,64.0236,64.0396,64.0236,64.0396,9302.0
2017-04-19 10:50:00,79.99,80.0,79.98,79.99,19009.0,64.0316,64.0396,64.0236,64.0316,19009.0
2017-04-19 11:00:00,79.99,79.99,79.98,79.99,5959.0,64.0316,64.0316,64.0236,64.0316,5959.0
2017-04-19 11:10:00,79.98,80.0,79.98,79.98,7661.0,64.0236,64.0396,64.0236,64.0236,7661.0
2017-04-19 11:20:00,79.99,79.99,79.98,79.98,10557.0,64.0316,64.0316,64.0236,64.0236,10557.0
2017-04-19 11:30:00,79.99,79.99,79.98,79.99,18621.0,64.0316,64.0316,64.0236,64.0316,18621.0
2017-04-19 11:40:00,79.99,79.99,79.98,79.99,12415.0,64.0316,64.0316,64.0236,64.0316,12415.0
2017-04-19 11:50:00,79.99,79.99,79.98,79.98,19902.0,64.0316,64.0316,64.0236,64.0236,19902.0
2017-04-19 12:00:00,79.99,79.99,79.98,79.98,6672.0,64.0316,64.0316,64.0236,64.0236,6672.0
2017-04-19 12:10:00,79.99,80.0,79.98,80.0,38598.0,64.0316,64.0396,64.0236,64.0396,38598.0
2017-04-19 12:20:00,80.0,80.01,79.98,79.99,57073.0,64.0396,64.0476,64.0236,64.0316,57073.0
2017-04-19 12:30:00,80.0,80.01,79.98,80.01,12149.0,64.0396,64.0476,64.0236,64.0476,12149.0
2017-04-19 12:40:00,80.0,80.01,79.99,79.99,13475.0,64.0396,64.0476,64.0316,64.0316,13475.0
2017-04-19 12:50:00,79.99,80.0,79.98,79.98,7723.0,64.0316,64.0396,64.0236,64.0236,7723.0
2017-04-19 13:00:00,79.99,80.0,79.98,80.0,7202.0,64.0316,64.0396,64.0236,64.0396,7202.0
2017-04-19 13:10:00,80.0,80.0,79.99,80.0,4477.0,64.0396,64.0396,64.0316,64.0396,4477.0
2017-04-19 13:20:00,80.0,80.0,79.98,79.99,11262.0,64.0396,64.0396,64.0236,64.0316,11262.0
2017-04-19 13:30:00,79.99,79.99,79.98,79.99,12082.0,64.0316,64.0316,64.0236,64.0316,12082.0
2017-04-19 13:40:00,79.98,79.99,79.98,79.99,4405.0,64.0236,64.0316,64.0236,64.0316,4405.0
2017-04-19 13:50:00,79.98,80.0,79.98,79.99,22091.0,64.0236,64.0396,64.0236,64.0316,22091.0
2017-04-19 14:00:00,80.0,80.01,79.99,80.01,7270.0,64.0396,64.0476,64.0316,64.0476,7270.0
2017-04-19 14:10:00,80.01,80.02,80.0,80.0,26220.0,64.0476,64.0556,64.0396,64.0396,26220.0
2017-04-19 14:20:00,80.01,80.01,79.99,80.0,46506.0,64.0476,64.0476,64.0316,64.0396,46506.0
2017-04-19 14:30:00,80.0,80.01,79.99,80.0,36549.0,64.0396,64.0476,64.0316,64.0396,36549.0
2017-04-19 14:40:00,80.01,80.01,80.0,80.01,8338.0,64.0476,64.0476,64.0396,64.0476,8338.0
2017-04-19 14:50:00,80.01,80.01,80.0,80.01,30751.0,64.0476,64.0476,64.0396,64.0476,30751.0
2017-04-19 15:00:00,80.0,80.01,79.99,80.0,28420.0,64.0396,64.0476,64.0316,64.0396,28420.0
2017-04-19 15:10:00,80.0,80.0,79.99,79.99,24870.0,64.0396,64.0396,64.0316,64.0316,24870.0
2017-04-19 15:20:00,79.99,80.0,79.98,79.98,36361.0,64.0316,64.0396,64.0236,64.0236,36361.0
2017-04-19 15:30:00,79.98,79.99,79.98,79.98,15039.0,64.0236,64.0316,64.0236,64.0236,15039.0
2017-04-19 15:40:00,79.98,79.99,79.98,79.98,15910.0,64.0236,64.0316,64.0236,64.0236,15910.0
2017-04-19 15:50:00,79.98,79.99,79.96,79.97,84523.0,64.0236,64.0316,64.0075,64.0156,84523.0
2017-04-20 09:30:00,79.98,80.0,79.97,79.97,77504.0,64.0236,64.0396,64.0156,64.0156,77504.0
2017-04-20 09:40:00,79.97,79.99,79.96,79.98,8565.0,64.0156,64.0316,64.0075,64.0236,8565.0
2017-04-20 09:50:00,79.98,80.0,79.97,79.98,18196.0,64.0236,64.0396,64.0156,64.0236,18196.0
2017-04-20 10:00:00,79.98,79.99,79.96,79.97,26507.0,64.0236,64.0316,64.0075,64.0156,26507.0
2017-04-20 10:10:00,79.96,79.97,79.95,79.96,12176.0,64.0075,64.0156,63.9995,64.0075,12176.0
2017-04-20 10:20:00,79.96,79.96,79.94,79.94,14715.0,64.0075,64.0075,63.9915,63.9915,14715.0
2017-04-20 10:30:00,79.95,79.97,79.94,79.97,19907.0,63.9995,64.0156,63.9915,64.0156,19907.0
2017-04-20 10:40:00,79.97,79.97,79.95,79.97,40054.0,64.0156,64.0156,63.9995,64.0156,40054.0
2017-04-20 10:50:00,79.97,79.97,79.96,79.96,19274.0,64.0156,64.0156,64.0075,64.0075,19274.0
2017-04-20 11:00:00,79.96,79.97,79.96,79.96,16336.0,64.0075,64.0156,64.0075,64.0075,16336.0
2017-04-20 11:10:00,79.97,79.98,79.96,79.98,11104.0,64.0156,64.0236,64.0075,64.0236,11104.0
2017-04-20 11:20:00,79.98,79.98,79.96,79.96,21474.0,64.0236,64.0236,64.0075,64.0075,21474.0
2017-04-20 11:30:00,79.96,79.97,79.96,79.97,15653.0,64.0075,64.0156,64.0075,64.0156,15653.0
2017-04-20 11:40:00,79.97,79.97,79.96,79.97,8817.0,64.0156,64.0156,64.0075,64.0156,8817.0
2017-04-20 11:50:00,79.97,79.97,79.96,79.97,50633.0,64.0156,64.0156,64.0075,64.0156,50633.0
2017-04-20 12:00:00,79.96,79.97,79.93,79.93,50213.0,64.0075,64.0156,63.9835,63.9835,50213.0
2017-04-20 12:10:00,79.94,79.94,79.93,79.94,6146.0,63.9915,63.9915,63.9835,63.9915,6146.0
2017-04-20 12:20:00,79.93,79.95,79.93,79.94,13587.0,63.9835,63.9995,63.9835,63.9915,13587.0
2017-04-20 12:30:00,79.95,79.96,79.94,79.95,7148.0,63.9995,64.0075,63.9915,63.9995,7148.0
2017-04-20 12:40:00,79.96,79.97,79.95,79.96,17885.0,64.0075,64.0156,63.9995,64.0075,17885.0
2017-04-20 12:50:00,79.96,79.96,79.95,79.95,7753.0,64.0075,64.0075,63.9995,63.9995,7753.0
2017-04-20 13:00:00,79.96,79.97,79.95,79.96,16904.0,64.0075,64.0156,63.9995,64.0075,16904.0
2017-04-20 13:10:00,79.95,79.96,79.95,79.95,11454.0,63.9995,64.0075,63.9995,63.9995,11454.0
2017-04-20 13:20:00,79.95,79.96,79.95,79.95,12562.0,63.9995,64.0075,63.9995,63.9995,12562.0
2017-04-20 13:30:00,79.96,79.96,79.94,79.95,14856.0,64.0075,64.0075,63.9915,63.9995,14856.0
2017-04-20 13:40:00,79.95,79.95,79.94,79.95,5621.0,63.9995,63.9995,63.9915,63.9995,5621.0
2017-04-20 13:50:00,79.95,79.95,79.94,79.95,12787.0,63.9995,63.9995,63.9915,63.9995,12787.0
2017-04-20 14:00:00,79.94,79.96,79.94,79.96,15318.0,63.9915,64.0075,63.9915,64.0075,15318.0
2017-04-20 14:10:00,79.96,79.97,79.95,79.96,13624.0,64.0075,64.0156,63.9995,64.0075,13624.0
2017-04-20 14:20:00,79.97,79.97,79.96,79.97,25850.0,64.0156,64.0156,64.0075,64.0156,25850.0
2017-04-20 14:30:00,79.97,79.97,79.95,79.96,33883.0,64.0156,64.0156,63.9995,64.0075,33883.0
2017-04-20 14:40:00,79.96,79.97,79.94,79.96,35870.0,64.0075,64.0156,63.9915,64.0075,35870.0
2017-04-20 14:50:00,79.95,79.96,79.95,79.95,12821.0,63.9995,64.0075,63.9995,63.9995,12821.0
2017-04-20 15:00:00,79.95,79.97,79.95,79.97,22353.0,63.9995,64.0156,63.9995,64.0156,22353.0
2017-04-20 15:10:00,79.97,79.97,79.95,79.97,29793.0,64.0156,64.0156,63.9995,64.0156,29793.0
2017-04-20 15:20:00,79.96,79.97,79.94,79.97,42454.0,64.0075,64.0156,63.9915,64.0156,42454.0
2017-04-20 15:30:00,79.97,79.97,79.94,79.96,17999.0,64.0156,64.0156,63.9915,64.0075,17999.0
2017-04-20 15:40:00,79.96,79.97,79.94,79.96,29613.0,64.0075,64.0156,63.9915,64.0075,29613.0
2017-04-20 15:50:00,79.96,79.97,79.94,79.95,35520.0,64.0075,64.0156,63.9915,63.9995,35520.0
2017-04-21 09:30:00,80.02,80.03,79.96,79.98,29444.0,64.0556,64.0636,64.0075,64.0236,29444.0
2017-04-21 09:40:00,79.98,79.99,79.96,79.97,19767.0,64.0236,64.0316,64.0075,64.0156,19767.0
2017-04-21 09:50:00,79.97,79.98,79.96,79.98,23244.0,64.0156,64.0236,64.0075,64.0236,23244.0
2017-04-21 10:00:00,79.97,80.0,79.96,79.99,12695.0,64.0156,64.0396,64.0075,64.0316,12695.0
2017-04-21 10:10:00,79.99,80.0,79.98,79.99,12870.0,64.0316,64.0396,64.0236,64.0316,12870.0
2017-04-21 10:20:00,79.99,79.99,79.97,79.98,10980.0,64.0316,64.0316,64.0156,64.0236,10980.0
2017-04-21 10:30:00,79.98,79.99,79.97,79.99,14667.0,64.0236,64.0316,64.0156,64.0316,14667.0
2017-04-21 10:40:00,79.99,79.99,79.98,79.99,8297.0,64.0316,64.0316,64.0236,64.0316,8297.0
2017-04-21 10:50:00,79.99,80.0,79.98,79.99,19394.0,64.0316,64.0396,64.0236,64.0316,19394.0
2017-04-21 11:00:00,79.98,80.0,79.98,80.0,27781.0,64.0236,64.0396,64.0236,64.0396,27781.0
2017-04-21 11:10:00,80.0,80.0,79.98,79.98,20993.0,64.0396,64.0396,64.0236,64.0236,20993.0
2017-04-21 11:20:00,79.99,79.99,79.98,79.98,7876.0,64.0316,64.0316,64.0236,64.0236,7876.0
2017-04-21 11:30:00,79.98,80.0,79.98,79.98,17018.0,64.0236,64.0396,64.0236,64.0236,17018.0
2017-04-21 11:40:00,79.99,79.99,79.98,79.99,9304.0,64.0316,64.0316,64.0236,64.0316,9304.0
2017-04-21 11:50:00,79.98,79.99,79.98,79.98,4285.0,64.0236,64.0316,64.0236,64.0236,4285.0
2017-04-21 12:00:00,79.99,79.99,79.98,79.98,15888.0,64.0316,64.0316,64.0236,64.0236,15888.0
2017-04-21 12:10:00,79.99,79.99,79.98,79.99,11224.0,64.0316,64.0316,64.0236,64.0316,11224.0
2017-04-21 12:20:00,79.99,80.0,79.98,79.99,31749.0,64.0316,64.0396,64.0236,64.0316,31749.0
2017-04-21 12:30:00,79.98,80.0,79.98,79.98,26290.0,64.0236,64.0396,64.0236,64.0236,26290.0
2017-04-21 12:40:00,79.98,79.99,79.98,79.98,7999.0,64.0236,64.0316,64.0236,64.0236,7999.0
2017-04-21 12:50:00,79.99,79.99,79.98,79.98,9110.0,64.0316,64.0316,64.0236,64.0236,9110.0
2017-04-21 13:00:00,79.98,79.99,79.98,79.99,5426.0,64.0236,64.0316,64.0236,64.0316,5426.0
2017-04-21 13:10:00,79.99,80.0,79.98,80.0,25224.0,64.0316,64.0396,64.0236,64.0396,25224.0
2017-04-21 13:20:00,80.0,80.01,79.99,80.0,44699.0,64.0396,64.0476,64.0316,64.0396,44699.0
2017-04-21 13:30:00,80.0,80.0,79.99,80.0,16015.0,64.0396,64.0396,64.0316,64.0396,16015.0
2017-04-21 13:40:00,80.0,80.0,79.99,79.99,3684.0,64.0396,64.0396,64.0316,64.0316,3684.0
2017-04-21 13:50:00,79.99,80.0,79.97,79.98,30583.0,64.0316,64.0396,64.0156,64.0236,30583.0
2017-04-21 14:00:00,79.98,79.98,79.97,79.97,18696.0,64.0236,64.0236,64.0156,64.0156,18696.0
2017-04-21 14:10:00,79.97,79.99,79.96,79.97,55702.0,64.0156,64.0316,64.0075,64.0156,55702.0
2017-04-21 14:20:00,79.97,79.98,79.96,79.97,31612.0,64.0156,64.0236,64.0075,64.0156,31612.0
2017-04-21 14:30:00,79.97,79.98,79.96,79.97,15663.0,64.0156,64.0236,64.0075,64.0156,15663.0
2017-04-21 14:40:00,79.97,79.98,79.96,79.97,14778.0,64.0156,64.0236,64.0075,64.0156,14778.0
2017-04-21 14:50:00,79.98,79.99,79.96,79.98,44059.0,64.0236,64.0316,64.0075,64.0236,44059.0
2017-04-21 15:00:00,79.97,79.98,79.96,79.98,33812.0,64.0156,64.0236,64.0075,64.0236,33812.0
2017-04-21 15:10:00,79.98,79.98,79.96,79.97,14251.0,64.0236,64.0236,64.0075,64.0156,14251.0
2017-04-21 15:20:00,79.97,79.98,79.96,79.97,22203.0,64.0156,64.0236,64.0075,64.0156,22203.0
2017-04-21 15:30:00,79.98,79.99,79.96,79.98,53260.0,64.0236,64.0316,64.0075,64.0236,53260.0
2017-04-21 15:40:00,79.98,80.0,79.98,79.98,55741.0,64.0236,64.0396,64.0236,64.0236,55741.0
2017-04-21 15:50:00,79.97,79.99,79.95,79.97,82309.0,64.0156,64.0316,63.9995,64.0156,82309.0
2017-04-24 09:30:00,79.9,79.92,79.87,79.87,87961.0,63.9595,63.9755,63.9355,63.9355,87961.0
2017-04-24 09:40:00,79.89,79.89,79.87,79.88,15353.0,63.9515,63.9515,63.9355,63.9435,15353.0
2017-04-24 09:50:00,79.88,79.89,79.87,79.87,11577.0,63.9435,63.9515,63.9355,63.9355,11577.0
2017-04-24 10:00:00,79.88,79.89,79.87,79.88,8824.0,63.9435,63.9515,63.9355,63.9435,8824.0
2017-04-24 10:10:00,79.89,79.89,79.88,79.89,16387.0,63.9515,63.9515,63.9435,63.9515,16387.0
2017-04-24 10:20:00,79.88,79.9,79.88,79.88,11846.0,63.9435,63.9595,63.9435,63.9435,11846.0
2017-04-24 10:30:00,79.89,79.9,79.88,79.89,31303.0,63.9515,63.9595,63.9435,63.9515,31303.0
2017-04-24 10:40:00,79.9,79.92,79.89,79.9,64626.0,63.9595,63.9755,63.9515,63.9595,64626.0
2017-04-24 10:50:00,79.91,79.91,79.9,79.9,6540.0,63.9675,63.9675,63.9595,63.9595,6540.0
2017-04-24 11:00:00,79.91,79.91,79.89,79.9,8574.0,63.9675,63.9675,63.9515,63.9595,8574.0
2017-04-24 11:10:00,79.91,79.91,79.89,79.9,13757.0,63.9675,63.9675,63.9515,63.9595,13757.0
2017-04-24 11:20:00,79.91,79.92,79.9,79.91,24671.0,63.9675,63.9755,63.9595,63.9675,24671.0
2017-04-24 11:30:00,79.91,79.93,79.9,79.93,18010.0,63.9675,63.9835,63.9595,63.9835,18010.0
2017-04-24 11:40:00,79.93,79.93,79.92,79.92,31799.0,63.9835,63.9835,63.9755,63.9755,31799.0
2017-04-24 11:50:00,79.92,79.94,79.92,79.94,28694.0,63.9755,63.9915,63.9755,63.9915,28694.0
2017-04-24 12:00:00,79.93,79.94,79.93,79.94,7336.0,63.9835,63.9915,63.9835,63.9915,7336.0
2017-04-24 12:10:00,79.94,79.94,79.93,79.93,15278.0,63.9915,63.9915,63.9835,63.9835,15278.0
2017-04-24 12:20:00,79.93,79.94,79.93,79.93,9339.0,63.9835,63.9915,63.9835,63.9835,9339.0
2017-04-24 12:30:00,79.93,79.93,79.92,79.93,17481.0,63.9835,63.9835,63.9755,63.9835,17481.0
2017-04-24 12:40:00,79.93,79.93,79.92,79.92,9436.0,63.9835,63.9835,63.9755,63.9755,9436.0
2017-04-24 12:50:00,79.93,79.93,79.92,79.92,15898.0,63.9835,63.9835,63.9755,63.9755,15898.0
2017-04-24 13:00:00,79.92,79.94,79.91,79.92,27803.0,63.9755,63.9915,63.9675,63.9755,27803.0
2017-04-24 13:10:00,79.92,79.92,79.91,79.92,11477.0,63.9755,63.9755,63.9675,63.9755,11477.0
2017-04-24 13:20:00,79.92,79.92,79.9,79.91,9508.0,63.9755,63.9755,63.9595,63.9675,9508.0
2017-04-24 13:30:00,79.91,79.92,79.91,79.92,5533.0,63.9675,63.9755,63.9675,63.9755,5533.0
2017-04-24 13:40:00,79.92,79.93,79.91,79.92,15022.0,63.9755,63.9835,63.9675,63.9755,15022.0
2017-04-24 13:50:00,79.93,79.93,79.92,79.93,16036.0,63.9835,63.9835,63.9755,63.9835,16036.0
2017-04-24 14:00:00,79.93,79.93,79.9,79.91,25268.0,63.9835,63.9835,63.9595,63.9675,25268.0
2017-04-24 14:10:00,79.9,79.91,79.89,79.91,9670.0,63.9595,63.9675,63.9515,63.9675,9670.0
2017-04-24 14:20:00,79.9,79.91,79.89,79.91,21382.0,63.9595,63.9675,63.9515,63.9675,21382.0
2017-04-24 14:30:00,79.9,79.92,79.89,79.9,33590.0,63.9595,63.9755,63.9515,63.9595,33590.0
2017-04-24 14:40:00,79.9,79.92,79.89,79.91,17750.0,63.9595,63.9755,63.9515,63.9675,17750.0
2017-04-24 14:50:00,79.92,79.97,79.91,79.92,271027.0,63.9755,64.0156,63.9675,63.9755,271027.0
2017-04-24 15:00:00,79.91,79.92,79.9,79.91,71803.0,63.9675,63.9755,63.9595,63.9675,71803.0
2017-04-24 15:10:00,79.91,79.92,79.9,79.9,88667.0,63.9675,63.9755,63.9595,63.9595,88667.0
2017-04-24 15:20:00,79.91,79.92,79.9,79.91,28139.0,63.9675,63.9755,63.9595,63.9675,28139.0
2017-04-24 15:30:00,79.92,79.93,79.91,79.92,51227.0,63.9755,63.9835,63.9675,63.9755,51227.0
2017-04-24 15:40:00,79.92,79.93,79.91,79.93,36586.0,63.9755,63.9835,63.9675,63.9835,36586.0
2017-04-24 15:50:00,79.92,79.95,79.92,79.93,192469.0,63.9755,63.9995,63.9755,63.9835,192469.0
2017-04-25 09:30:00,79.85,79.9,79.84,79.88,54998.0,63.9195,63.9595,63.9115,63.9435,54998.0
2017-04-25 09:40:00,79.88,79.89,79.87,79.88,17398.0,63.9435,63.9515,63.9355,63.9435,17398.0
2017-04-25 09:50:00,79.88,79.9,79.88,79.9,17169.0,63.9435,63.9595,63.9435,63.9595,17169.0
2017-04-25 10:00:00,79.9,79.9,79.86,79.87,15846.0,63.9595,63.9595,63.9275,63.9355,15846.0
2017-04-25 10:10:00,79.87,79.88,79.86,79.87,14204.0,63.9355,63.9435,63.9275,63.9355,14204.0
2017-04-25 10:20:00,79.88,79.88,79.87,79.88,12634.0,63.9435,63.9435,63.9355,63.9435,12634.0
2017-04-25 10:30:00,79.88,79.88,79.87,79.88,16212.0,63.9435,63.9435,63.9355,63.9435,16212.0
2017-04-25 10:40:00,79.87,79.88,79.85,79.85,24196.0,63.9355,63.9435,63.9195,63.9195,24196.0
2017-04-25 10:50:00,79.86,79.86,79.85,79.85,15455.0,63.9275,63.9275,63.9195,63.9195,15455.0
2017-04-25 11:00:00,79.85,79.86,79.85,79.86,11700.0,63.9195,63.9275,63.9195,63.9275,11700.0
2017-04-25 11:10:00,79.86,79.86,79.85,79.86,8615.0,63.9275,63.9275,63.9195,63.9275,8615.0
2017-04-25 11:20:00,79.86,79.88,79.85,79.87,154467.0,63.9275,63.9435,63.9195,63.9355,154467.0
2017-04-25 11:30:00,79.87,79.88,79.86,79.88,12064.0,63.9355,63.9435,63.9275,63.9435,12064.0
2017-04-25 11:40:00,79.88,79.88,79.86,79.87,152269.0,63.9435,63.9435,63.9275,63.9355,152269.0
2017-04-25 11:50:00,79.87,79.87,79.86,79.87,13263.0,63.9355,63.9355,63.9275,63.9355,13263.0
2017-04-25 12:00:00,79.87,79.87,79.86,79.87,14288.0,63.9355,63.9355,63.9275,63.9355,14288.0
2017-04-25 12:10:00,79.87,79.87,79.85,79.86,86560.0,63.9355,63.9355,63.9195,63.9275,86560.0
2017-04-25 12:20:00,79.86,79.86,79.85,79.85,8338.0,63.9275,63.9275,63.9195,63.9195,8338.0
2017-04-25 12:30:00,79.86,79.86,79.85,79.86,23705.0,63.9275,63.9275,63.9195,63.9275,23705.0
2017-04-25 12:40:00,79.86,79.86,79.85,79.86,9813.0,63.9275,63.9275,63.9195,63.9275,9813.0
2017-04-25 12:50:00,79.86,79.86,79.85,79.86,10282.0,63.9275,63.9275,63.9195,63.9275,10282.0
2017-04-25 13:00:00,79.85,79.86,79.84,79.86,24154.0,63.9195,63.9275,63.9115,63.9275,24154.0
2017-04-25 13:10:00,79.86,79.86,79.84,79.85,27243.0,63.9275,63.9275,63.9115,63.9195,27243.0
2017-04-25 13:20:00,79.85,79.86,79.84,79.85,9364.0,63.9195,63.9275,63.9115,63.9195,9364.0
2017-04-25 13:30:00,79.86,79.86,79.85,79.86,13469.0,63.9275,63.9275,63.9195,63.9275,13469.0
2017-04-25 13:40:00,79.85,79.86,79.85,79.86,12164.0,63.9195,63.9275,63.9195,63.9275,12164.0
2017-04-25 13:50:00,79.86,79.86,79.85,79.86,19315.0,63.9275,63.9275,63.9195,63.9275,19315.0
2017-04-25 14:00:00,79.85,79.86,79.84,79.84,16179.0,63.9195,63.9275,63.9115,63.9115,16179.0
2017-04-25 14:10:00,79.85,79.85,79.84,79.85,21276.0,63.9195,63.9195,63.9115,63.9195,21276.0
2017-04-25 14:20:00,79.85,79.85,79.84,79.84,23651.0,63.9195,63.9195,63.9115,63.9115,23651.0
2017-04-25 14:30:00,79.84,79.85,79.84,79.84,25144.0,63.9115,63.9195,63.9115,63.9115,25144.0
2017-04-25 14:40:00,79.84,79.85,79.84,79.85,27050.0,63.9115,63.9195,63.9115,63.9195,27050.0
2017-04-25 14:50:00,79.85,79.85,79.84,79.85,30927.0,63.9195,63.9195,63.9115,63.9195,30927.0
2017-04-25 15:00:00,79.85,79.85,79.84,79.84,17953.0,63.9195,63.9195,63.9115,63.9115,17953.0
2017-04-25 15:10:00,79.84,79.85,79.82,79.83,62241.0,63.9115,63.9195,63.8955,63.9035,62241.0
2017-04-25 15:20:00,79.83,79.83,79.81,79.81,62125.0,63.9035,63.9035,63.8875,63.8875,62125.0
2017-04-25 15:30:00,79.81,79.82,79.79,79.81,76236.0,63.8875,63.8955,63.8715,63.8875,76236.0
2017-04-25 15:40:00,79.81,79.81,79.79,79.8,89638.0,63.8875,63.8875,63.8715,63.8795,89638.0
2017-04-25 15:50:00,79.81,79.83,79.8,79.83,70273.0,63.8875,63.9035,63.8795,63.9035,70273.0
2017-04-26 09:30:00,79.84,79.85,79.83,79.84,49877.0,63.9115,63.9195,63.9035,63.9115,49877.0
2017-04-26 09:40:00,79.84,79.85,79.84,79.84,21462.0,63.9115,63.9195,63.9115,63.9115,21462.0
2017-04-26 09:50:00,79.84,79.85,79.84,79.84,10164.0,63.9115,63.9195,63.9115,63.9115,10164.0
2017-04-26 10:00:00,79.84,79.85,79.84,79.85,45243.0,63.9115,63.9195,63.9115,63.9195,45243.0
2017-04-26 10:10:00,79.85,79.85,79.84,79.85,19421.0,63.9195,63.9195,63.9115,63.9195,19421.0
2017-04-26 10:20:00,79.85,79.86,79.84,79.85,23163.0,63.9195,63.9275,63.9115,63.9195,23163.0
2017-04-26 10:30:00,79.86,79.86,79.85,79.86,14208.0,63.9275,63.9275,63.9195,63.9275,14208.0
2017-04-26 10:40:00,79.85,79.87,79.85,79.86,32520.0,63.9195,63.9355,63.9195,63.9275,32520.0
2017-04-26 10:50:00,79.86,79.87,79.85,79.87,17113.0,63.9275,63.9355,63.9195,63.9355,17113.0
2017-04-26 11:00:00,79.87,79.87,79.85,79.86,38520.0,63.9355,63.9355,63.9195,63.9275,38520.0
2017-04-26 11:10:00,79.86,79.86,79.85,79.86,18674.0,63.9275,63.9275,63.9195,63.9275,18674.0
2017-04-26 11:20:00,79.86,79.86,79.85,79.86,23671.0,63.9275,63.9275,63.9195,63.9275,23671.0
2017-04-26 11:30:00,79.86,79.86,79.85,79.86,13936.0,63.9275,63.9275,63.9195,63.9275,13936.0
2017-04-26 11:40:00,79.86,79.86,79.85,79.85,11057.0,63.9275,63.9275,63.9195,63.9195,11057.0
2017-04-26 11:50:00,79.86,79.87,79.85,79.87,14703.0,63.9275,63.9355,63.9195,63.9355,14703.0
2017-04-26 12:00:00,79.86,79.87,79.85,79.85,18703.0,63.9275,63.9355,63.9195,63.9195,18703.0
2017-04-26 12:10:00,79.85,79.86,79.85,79.86,17869.0,63.9195,63.9275,63.9195,63.9275,17869.0
2017-04-26 12:20:00,79.86,79.86,79.85,79.86,17138.0,63.9275,63.9275,63.9195,63.9275,17138.0
2017-04-26 12:30:00,79.86,79.86,79.85,79.85,51926.0,63.9275,63.9275,63.9195,63.9195,51926.0
2017-04-26 12:40:00,79.85,79.85,79.84,79.85,15491.0,63.9195,63.9195,63.9115,63.9195,15491.0
2017-04-26 12:50:00,79.85,79.85,79.83,79.84,101729.0,63.9195,63.9195,63.9035,63.9115,101729.0
2017-04-26 13:00:00,79.84,79.85,79.83,79.84,20538.0,63.9115,63.9195,63.9035,63.9115,20538.0
2017-04-26 13:10:00,79.84,79.85,79.82,79.84,21619.0,63.9115,63.9195,63.8955,63.9115,21619.0
2017-04-26 13:20:00,79.85,79.85,79.84,79.85,7618.0,63.9195,63.9195,63.9115,63.9195,7618.0
2017-04-26 13:30:00,79.85,79.86,79.84,79.85,19316.0,63.9195,63.9275,63.9115,63.9195,19316.0
2017-04-26 13:40:00,79.84,79.86,79.82,79.84,44545.0,63.9115,63.9275,63.8955,63.9115,44545.0
2017-04-26 13:50:00,79.86,79.88,79.84,79.88,44398.0,63.9275,63.9435,63.9115,63.9435,44398.0
2017-04-26 14:00:00,79.88,79.89,79.87,79.88,24151.0,63.9435,63.9515,63.9355,63.9435,24151.0
2017-04-26 14:10:00,79.87,79.9,79.87,79.9,28475.0,63.9355,63.9595,63.9355,63.9595,28475.0
2017-04-26 14:20:00,79.89,79.89,79.88,79.89,15873.0,63.9515,63.9515,63.9435,63.9515,15873.0
2017-04-26 14:30:00,79.89,79.9,79.89,79.9,31377.0,63.9515,63.9595,63.9515,63.9595,31377.0
2017-04-26 14:40:00,79.9,79.9,79.87,79.88,33790.0,63.9595,63.9595,63.9355,63.9435,33790.0
2017-04-26 14:50:00,79.88,79.89,79.87,79.89,36650.0,63.9435,63.9515,63.9355,63.9515,36650.0
2017-04-26 15:00:00,79.89,79.9,79.88,79.9,13779.0,63.9515,63.9595,63.9435,63.9595,13779.0
2017-04-26 15:10:00,79.9,79.9,79.88,79.89,54097.0,63.9595,63.9595,63.9435,63.9515,54097.0
2017-04-26 15:20:00,79.89,79.89,79.88,79.89,41120.0,63.9515,63.9515,63.9435,63.9515,41120.0
2017-04-26 15:30:00,79.88,79.89,79.87,79.89,63831.0,63.9435,63.9515,63.9355,63.9515,63831.0
2017-04-26 15:40:00,79.89,79.9,79.88,79.89,36586.0,63.9515,63.9595,63.9435,63.9515,36586.0
2017-04-26 15:50:00,79.88,79.89,79.88,79.88,53812.0,63.9435,63.9515,63.9435,63.9435,53812.0
2017-04-27 09:30:00,79.92,79.93,79.89,79.9,44167.0,63.9755,63.9835,63.9515,63.9595,44167.0
2017-04-27 09:40:00,79.92,79.94,79.91,79.92,22182.0,63.9755,63.9915,63.9675,63.9755,22182.0
2017-04-27 09:50:00,79.91,79.92,79.9,79.9,15398.0,63.9675,63.9755,63.9595,63.9595,15398.0
2017-04-27 10:00:00,79.9,79.92,79.89,79.91,12253.0,63.9595,63.9755,63.9515,63.9675,12253.0
2017-04-27 10:10:00,79.91,79.92,79.9,79.9,12406.0,63.9675,63.9755,63.9595,63.9595,12406.0
2017-04-27 10:20:00,79.91,79.92,79.9,79.92,25892.0,63.9675,63.9755,63.9595,63.9755,25892.0
2017-04-27 10:30:00,79.92,79.92,79.9,79.91,12521.0,63.9755,63.9755,63.9595,63.9675,12521.0
2017-04-27 10:40:00,79.91,79.91,79.9,79.91,20184.0,63.9675,63.9675,63.9595,63.9675,20184.0
2017-04-27 10:50:00,79.93,79.93,79.92,79.93,17201.0,63.9835,63.9835,63.9755,63.9835,17201.0
2017-04-27 11:00:00,79.93,79.93,79.92,79.93,8251.0,63.9835,63.9835,63.9755,63.9835,8251.0
2017-04-27 11:10:00,79.92,79.93,79.92,79.93,6103.0,63.9755,63.9835,63.9755,63.9835,6103.0
2017-04-27 11:20:00,79.93,79.94,79.93,79.94,11371.0,63.9835,63.9915,63.9835,63.9915,11371.0
2017-04-27 11:30:00,79.94,79.94,79.91,79.91,22500.0,63.9915,63.9915,63.9675,63.9675,22500.0
2017-04-27 11:40:00,79.92,79.93,79.91,79.92,21226.0,63.9755,63.9835,63.9675,63.9755,21226.0
2017-04-27 11:50:00,79.93,79.93,79.92,79.93,9065.0,63.9835,63.9835,63.9755,63.9835,9065.0
2017-04-27 12:00:00,79.93,79.93,79.92,79.92,10403.0,63.9835,63.9835,63.9755,63.9755,10403.0
2017-04-27 12:10:00,79.93,79.93,79.92,79.93,6298.0,63.9835,63.9835,63.9755,63.9835,6298.0
2017-04-27 12:20:00,79.92,79.93,79.92,79.93,10196.0,63.9755,63.9835,63.9755,63.9835,10196.0
2017-04-27 12:30:00,79.93,79.93,79.92,79.93,23169.0,63.9835,63.9835,63.9755,63.9835,23169.0
2017-04-27 12:40:00,79.93,79.93,79.92,79.93,9696.0,63.9835,63.9835,63.9755,63.9835,9696.0
2017-04-27 12:50:00,79.93,79.93,79.92,79.93,15642.0,63.9835,63.9835,63.9755,63.9835,15642.0
2017-04-27 13:00:00,79.94,79.95,79.93,79.94,11909.0,63.9915,63.9995,63.9835,63.9915,11909.0
2017-04-27 13:10:00,79.94,79.95,79.93,79.95,18807.0,63.9915,63.9995,63.9835,63.9995,18807.0
2017-04-27 13:20:00,79.95,79.95,79.93,79.94,12429.0,63.9995,63.9995,63.9835,63.9915,12429.0
2017-04-27 13:30:00,79.93,79.94,79.93,79.93,9499.0,63.9835,63.9915,63.9835,63.9835,9499.0
2017-04-27 13:40:00,79.93,79.94,79.93,79.94,7183.0,63.9835,63.9915,63.9835,63.9915,7183.0
2017-04-27 13:50:00,79.94,79.95,79.93,79.95,21451.0,63.9915,63.9995,63.9835,63.9995,21451.0
2017-04-27 14:00:00,79.95,79.95,79.94,79.95,12631.0,63.9995,63.9995,63.9915,63.9995,12631.0
2017-04-27 14:10:00,79.95,79.95,79.94,79.95,16026.0,63.9995,63.9995,63.9915,63.9995,16026.0
2017-04-27 14:20:00,79.95,79.95,79.94,79.95,21041.0,63.9995,63.9995,63.9915,63.9995,21041.0
2017-04-27 14:30:00,79.95,79.95,79.94,79.94,22233.0,63.9995,63.9995,63.9915,63.9915,22233.0
2017-04-27 14:40:00,79.95,79.95,79.94,79.95,44701.0,63.9995,63.9995,63.9915,63.9995,44701.0
2017-04-27 14:50:00,79.95,79.95,79.94,79.95,8403.0,63.9995,63.9995,63.9915,63.9995,8403.0
2017-04-27 15:00:00,79.94,79.94,79.92,79.94,11989.0,63.9915,63.9915,63.9755,63.9915,11989.0
2017-04-27 15:10:00,79.94,79.94,79.93,79.93,15040.0,63.9915,63.9915,63.9835,63.9835,15040.0
2017-04-27 15:20:00,79.94,79.94,79.93,79.94,15183.0,63.9915,63.9915,63.9835,63.9915,15183.0
2017-04-27 15:30:00,79.94,79.95,79.93,79.95,33262.0,63.9915,63.9995,63.9835,63.9995,33262.0
2017-04-27 15:40:00,79.95,79.95,79.94,79.95,12762.0,63.9995,63.9995,63.9915,63.9995,12762.0
2017-04-27 15:50:00,79.94,79.95,79.93,79.94,46996.0,63.9915,63.9995,63.9835,63.9915,46996.0
2017-04-28 09:30:00,79.89,79.94,79.88,79.9,43020.0,63.9515,63.9915,63.9435,63.9595,43020.0
2017-04-28 09:40:00,79.9,79.9,79.88,79.9,22367.0,63.9595,63.9595,63.9435,63.9595,22367.0
2017-04-28 09:50:00,79.89,79.92,79.89,79.92,6357.0,63.9515,63.9755,63.9515,63.9755,6357.0
2017-04-28 10:00:00,79.89,79.92,79.89,79.91,20735.0,63.9515,63.9755,63.9515,63.9675,20735.0
2017-04-28 10:10:00,79.91,79.92,79.9,79.91,23995.0,63.9675,63.9755,63.9595,63.9675,23995.0
2017-04-28 10:20:00,79.92,79.92,79.9,79.91,17768.0,63.9755,63.9755,63.9595,63.9675,17768.0
2017-04-28 10:30:00,79.91,79.92,79.9,79.92,21520.0,63.9675,63.9755,63.9595,63.9755,21520.0
2017-04-28 10:40:00,79.91,79.92,79.9,79.9,18920.0,63.9675,63.9755,63.9595,63.9595,18920.0
2017-04-28 10:50:00,79.9,79.91,79.9,79.91,11282.0,63.9595,63.9675,63.9595,63.9675,11282.0
2017-04-28 11:00:00,79.9,79.9,79.89,79.9,19378.0,63.9595,63.9595,63.9515,63.9595,19378.0
2017-04-28 11:10:00,79.89,79.92,79.89,79.89,26589.0,63.9515,63.9755,63.9515,63.9515,26589.0
2017-04-28 11:20:00,79.89,79.91,79.89,79.9,8304.0,63.9515,63.9675,63.9515,63.9595,8304.0
2017-04-28 11:30:00,79.9,79.91,79.89,79.9,14835.0,63.9595,63.9675,63.9515,63.9595,14835.0
2017-04-28 11:40:00,79.91,79.91,79.9,79.9,6669.0,63.9675,63.9675,63.9595,63.9595,6669.0
2017-04-28 11:50:00,79.91,79.91,79.9,79.91,10810.0,63.9675,63.9675,63.9595,63.9675,10810.0
2017-04-28 12:00:00,79.9,79.91,79.89,79.89,31475.0,63.9595,63.9675,63.9515,63.9515,31475.0
2017-04-28 12:10:00,79.9,79.92,79.89,79.9,33752.0,63.9595,63.9755,63.9515,63.9595,33752.0
2017-04-28 12:20:00,79.9,79.91,79.89,79.91,11298.0,63.9595,63.9675,63.9515,63.9675,11298.0
2017-04-28 12:30:00,79.91,79.92,79.9,79.92,13034.0,63.9675,63.9755,63.9595,63.9755,13034.0
2017-04-28 12:40:00,79.92,79.92,79.91,79.92,8548.0,63.9755,63.9755,63.9675,63.9755,8548.0
2017-04-28 12:50:00,79.92,79.92,79.91,79.92,13405.0,63.9755,63.9755,63.9675,63.9755,13405.0
2017-04-28 13:00:00,79.92,79.92,79.9,79.92,17860.0,63.9755,63.9755,63.9595,63.9755,17860.0
2017-04-28 13:10:00,79.92,79.92,79.9,79.91,52062.0,63.9755,63.9755,63.9595,63.9675,52062.0
2017-04-28 13:20:00,79.92,79.92,79.9,79.9,4673.0,63.9755,63.9755,63.9595,63.9595,4673.0
2017-04-28 13:30:00,79.91,79.91,79.9,79.91,3527.0,63.9675,63.9675,63.9595,63.9675,3527.0
2017-04-28 13:40:00,79.9,79.92,79.9,79.91,23119.0,63.9595,63.9755,63.9595,63.9675,23119.0
2017-04-28 13:50:00,79.92,79.92,79.91,79.91,5042.0,63.9755,63.9755,63.9675,63.9675,5042.0
2017-04-28 14:00:00,79.91,79.92,79.91,79.91,17315.0,63.9675,63.9755,63.9675,63.9675,17315.0
2017-04-28 14:10:00,79.92,79.92,79.91,79.91,6380.0,63.9755,63.9755,63.9675,63.9675,6380.0
2017-04-28 14:20:00,79.91,79.92,79.91,79.92,10753.0,63.9675,63.9755,63.9675,63.9755,10753.0
2017-04-28 14:30:00,79.92,79.92,79.91,79.92,13616.0,63.9755,63.9755,63.9675,63.9755,13616.0
2017-04-28 14:40:00,79.91,79.92,79.91,79.92,23370.0,63.9675,63.9755,63.9675,63.9755,23370.0
2017-04-28 14:50:00,79.92,79.92,79.91,79.91,17471.0,63.9755,63.9755,63.9675,63.9675,17471.0
2017-04-28 15:00:00,79.92,79.94,79.91,79.94,17252.0,63.9755,63.9915,63.9675,63.9915,17252.0
2017-04-28 15:10:00,79.94,79.94,79.93,79.94,15547.0,63.9915,63.9915,63.9835,63.9915,15547.0
2017-04-28 15:20:00,79.94,79.94,79.93,79.93,8058.0,63.9915,63.9915,63.9835,63.9835,8058.0
2017-04-28 15:30:00,79.94,79.94,79.93,79.94,32364.0,63.9915,63.9915,63.9835,63.9915,32364.0
2017-04-28 15:40:00,79.94,79.94,79.93,79.93,26873.0,63.9915,63.9915,63.9835,63.9835,26873.0
2017-04-28 15:50:00,79.93,79.95,79.91,79.92,54195.0,63.9835,63.9995,63.9675,63.9755,54195.0
2017-05-01 09:30:00,79.82,79.83,79.78,79.79,70434.0,64.0133,64.0213,63.9812,63.9892,70434.0
2017-05-01 09:40:00,79.79,79.79,79.78,79.78,21038.0,63.9892,63.9892,63.9812,63.9812,21038.0
2017-05-01 09:50:00,79.79,79.79,79.78,79.79,31937.0,63.9892,63.9892,63.9812,63.9892,31937.0
2017-05-01 10:00:00,79.81,79.81,79.8,79.8,28725.0,64.0052,64.0052,63.9972,63.9972,28725.0
2017-05-01 10:10:00,79.81,79.82,79.8,79.81,12922.0,64.0052,64.0133,63.9972,64.0052,12922.0
2017-05-01 10:20:00,79.8,79.82,79.8,79.81,35860.0,63.9972,64.0133,63.9972,64.0052,35860.0
2017-05-01 10:30:00,79.81,79.81,79.8,79.81,14435.0,64.0052,64.0052,63.9972,64.0052,14435.0
2017-05-01 10:40:00,79.81,79.81,79.78,79.79,10708.0,64.0052,64.0052,63.9812,63.9892,10708.0
2017-05-01 10:50:00,79.78,79.79,79.78,79.79,12613.0,63.9812,63.9892,63.9812,63.9892,12613.0
2017-05-01 11:00:00,79.79,79.79,79.78,79.78,18847.0,63.9892,63.9892,63.9812,63.9812,18847.0
2017-05-01 11:10:00,79.77,79.78,79.77,79.78,12713.0,63.9732,63.9812,63.9732,63.9812,12713.0
2017-05-01 11:20:00,79.78,79.78,79.77,79.78,10186.0,63.9812,63.9812,63.9732,63.9812,10186.0
2017-05-01 11:30:00,79.78,79.78,79.77,79.78,18256.0,63.9812,63.9812,63.9732,63.9812,18256.0
2017-05-01 11:40:00,79.78,79.78,79.75,79.76,26258.0,63.9812,63.9812,63.9571,63.9651,26258.0
2017-05-01 11:50:00,79.76,79.76,79.75,79.76,4560.0,63.9651,63.9651,63.9571,63.9651,4560.0
2017-05-01 12:00:00,79.76,79.76,79.75,79.76,24240.0,63.9651,63.9651,63.9571,63.9651,24240.0
2017-05-01 12:10:00,79.76,79.77,79.75,79.75,11393.0,63.9651,63.9732,63.9571,63.9571,11393.0
2017-05-01 12:20:00,79.76,79.76,79.75,79.76,6129.0,63.9651,63.9651,63.9571,63.9651,6129.0
2017-05-01 12:30:00,79.76,79.76,79.75,79.76,9412.0,63.9651,63.9651,63.9571,63.9651,9412.0
2017-05-01 12:40:00,79.76,79.76,79.75,79.76,9246.0,63.9651,63.9651,63.9571,63.9651,9246.0
2017-05-01 12:50:00,79.76,79.78,79.76,79.77,49166.0,63.9651,63.9812,63.9651,63.9732,49166.0
2017-05-01 13:00:00,79.77,79.77,79.76,79.77,12302.0,63.9732,63.9732,63.9651,63.9732,12302.0
2017-05-01 13:10:00,79.77,79.77,79.76,79.77,19722.0,63.9732,63.9732,63.9651,63.9732,19722.0
2017-05-01 13:20:00,79.76,79.77,79.76,79.77,10107.0,63.9651,63.9732,63.9651,63.9732,10107.0
2017-05-01 13:30:00,79.77,79.77,79.76,79.77,8795.0,63.9732,63.9732,63.9651,63.9732,8795.0
2017-05-01 13:40:00,79.77,79.77,79.76,79.76,11810.0,63.9732,63.9732,63.9651,63.9651,11810.0
2017-05-01 13:50:00,79.76,79.77,79.76,79.77,17923.0,63.9651,63.9732,63.9651,63.9732,17923.0
2017-05-01 14:00:00,79.77,79.78,79.76,79.78,17747.0,63.9732,63.9812,63.9651,63.9812,17747.0
2017-05-01 14:10:00,79.78,79.78,79.76,79.77,18396.0,63.9812,63.9812,63.9651,63.9732,18396.0
2017-05-01 14:20:00,79.76,79.77,79.75,79.76,35811.0,63.9651,63.9732,63.9571,63.9651,35811.0
2017-05-01 14:30:00,79.75,79.77,79.75,79.77,22568.0,63.9571,63.9732,63.9571,63.9732,22568.0
2017-05-01 14:40:00,79.77,79.77,79.76,79.77,25536.0,63.9732,63.9732,63.9651,63.9732,25536.0
2017-05-01 14:50:00,79.76,79.78,79.76,79.78,31109.0,63.9651,63.9812,63.9651,63.9812,31109.0
2017-05-01 15:00:00,79.77,79.78,79.77,79.77,14382.0,63.9732,63.9812,63.9732,63.9732,14382.0
2017-05-01 15:10:00,79.77,79.78,79.76,79.77,39989.0,63.9732,63.9812,63.9651,63.9732,39989.0
2017-05-01 15:20:00,79.77,79.77,79.76,79.77,15313.0,63.9732,63.9732,63.9651,63.9732,15313.0
2017-05-01 15:30:00,79.77,79.77,79.76,79.77,23062.0,63.9732,63.9732,63.9651,63.9732,23062.0
2017-05-01 15:40:00,79.77,79.77,79.75,79.75,64344.0,63.9732,63.9732,63.9571,63.9571,64344.0
2017-05-01 15:50:00,79.76,79.76,79.74,79.74,87325.0,63.9651,63.9651,63.9491,63.9491,87325.0
2017-05-02 09:30:00,79.77,79.84,79.77,79.8,49481.0,63.9732,64.0293,63.9732,63.9972,49481.0
2017-05-02 09:40:00,79.8,79.8,79.79,79.8,31706.0,63.9972,63.9972,63.9892,63.9972,31706.0
2017-05-02 09:50:00,79.8,79.82,79.79,79.82,26461.0,63.9972,64.0133,63.9892,64.0133,26461.0
2017-05-02 10:00:00,79.81,79.82,79.81,79.82,7656.0,64.0052,64.0133,64.0052,64.0133,7656.0
2017-05-02 10:10:00,79.81,79.82,79.81,79.81,27005.0,64.0052,64.0133,64.0052,64.0052,27005.0
2017-05-02 10:20:00,79.81,79.82,79.81,79.82,10531.0,64.0052,64.0133,64.0052,64.0133,10531.0
2017-05-02 10:30:00,79.82,79.82,79.8,79.8,10011.0,64.0133,64.0133,63.9972,63.9972,10011.0
2017-05-02 10:40:00,79.81,79.81,79.8,79.81,11723.0,64.0052,64.0052,63.9972,64.0052,11723.0
2017-05-02 10:50:00,79.81,79.81,79.8,79.81,16608.0,64.0052,64.0052,63.9972,64.0052,16608.0
2017-05-02 11:00:00,79.81,79.82,79.8,79.81,36285.0,64.0052,64.0133,63.9972,64.0052,36285.0
2017-05-02 11:10:00,79.81,79.81,79.8,79.81,11398.0,64.0052,64.0052,63.9972,64.0052,11398.0
2017-05-02 11:20:00,79.81,79.81,79.8,79.8,18878.0,64.0052,64.0052,63.9972,63.9972,18878.0
2017-05-02 11:30:00,79.81,79.82,79.8,79.81,9988.0,64.0052,64.0133,63.9972,64.0052,9988.0
2017-05-02 11:40:00,79.82,79.82,79.81,79.81,8567.0,64.0133,64.0133,64.0052,64.0052,8567.0
2017-05-02 11:50:00,79.81,79.82,79.81,79.81,14673.0,64.0052,64.0133,64.0052,64.0052,14673.0
2017-05-02 12:00:00,79.81,79.83,79.81,79.83,19040.0,64.0052,64.0213,64.0052,64.0213,19040.0
2017-05-02 12:10:00,79.83,79.83,79.82,79.83,5282.0,64.0213,64.0213,64.0133,64.0213,5282.0
2017-05-02 12:20:00,79.83,79.83,79.82,79.83,12077.0,64.0213,64.0213,64.0133,64.0213,12077.0
2017-05-02 12:30:00,79.82,79.84,79.82,79.84,34514.0,64.0133,64.0293,64.0133,64.0293,34514.0
2017-05-02 12:40:00,79.84,79.85,79.83,79.85,28506.0,64.0293,64.0373,64.0213,64.0373,28506.0
2017-05-02 12:50:00,79.84,79.85,79.84,79.84,11361.0,64.0293,64.0373,64.0293,64.0293,11361.0
2017-05-02 13:00:00,79.85,79.85,79.84,79.85,8125.0,64.0373,64.0373,64.0293,64.0373,8125.0
2017-05-02 13:10:00,79.84,79.85,79.82,79.83,28519.0,64.0293,64.0373,64.0133,64.0213,28519.0
2017-05-02 13:20:00,79.83,79.83,79.82,79.83,10500.0,64.0213,64.0213,64.0133,64.0213,10500.0
2017-05-02 13:30:00,79.82,79.83,79.82,79.83,12035.0,64.0133,64.0213,64.0133,64.0213,12035.0
2017-05-02 13:40:00,79.83,79.83,79.81,79.82,43604.0,64.0213,64.0213,64.0052,64.0133,43604.0
2017-05-02 13:50:00,79.81,79.83,79.81,79.83,27708.0,64.0052,64.0213,64.0052,64.0213,27708.0
2017-05-02 14:00:00,79.83,79.85,79.82,79.85,6032.0,64.0213,64.0373,64.0133,64.0373,6032.0
2017-05-02 14:10:00,79.85,79.85,79.84,79.84,19664.0,64.0373,64.0373,64.0293,64.0293,19664.0
2017-05-02 14:20:00,79.85,79.85,79.83,79.84,47925.0,64.0373,64.0373,64.0213,64.0293,47925.0
2017-05-02 14:30:00,79.84,79.85,79.82,79.85,22405.0,64.0293,64.0373,64.0133,64.0373,22405.0
2017-05-02 14:40:00,79.84,79.85,79.83,79.83,24487.0,64.0293,64.0373,64.0213,64.0213,24487.0
2017-05-02 14:50:00,79.84,79.84,79.83,79.84,18877.0,64.0293,64.0293,64.0213,64.0293,18877.0
2017-05-02 15:00:00,79.84,79.87,79.84,79.86,25637.0,64.0293,64.0534,64.0293,64.0453,25637.0
2017-05-02 15:10:00,79.86,79.86,79.84,79.84,29597.0,64.0453,64.0453,64.0293,64.0293,29597.0
2017-05-02 15:20:00,79.84,79.85,79.84,79.85,14199.0,64.0293,64.0373,64.0293,64.0373,14199.0
2017-05-02 15:30:00,79.85,79.85,79.83,79.84,22343.0,64.0373,64.0373,64.0213,64.0293,22343.0
2017-05-02 15:40:00,79.85,79.86,79.83,79.83,39785.0,64.0373,64.0453,64.0213,64.0213,39785.0
2017-05-02 15:50:00,79.83,79.84,79.83,79.84,36914.0,64.0213,64.0293,64.0213,64.0293,36914.0
2017-05-03 09:30:00,79.83,79.83,79.81,79.81,42337.0,64.0213,64.0213,64.0052,64.0052,42337.0
2017-05-03 09:40:00,79.81,79.82,79.8,79.81,9287.0,64.0052,64.0133,63.9972,64.0052,9287.0
2017-05-03 09:50:00,79.81,79.82,79.8,79.82,6925.0,64.0052,64.0133,63.9972,64.0133,6925.0
2017-05-03 10:00:00,79.82,79.82,79.8,79.81,10967.0,64.0133,64.0133,63.9972,64.0052,10967.0
2017-05-03 10:10:00,79.8,79.81,79.8,79.81,11129.0,63.9972,64.0052,63.9972,64.0052,11129.0
2017-05-03 10:20:00,79.81,79.81,79.78,79.79,27893.0,64.0052,64.0052,63.9812,63.9892,27893.0
2017-05-03 10:30:00,79.78,79.79,79.78,79.79,12624.0,63.9812,63.9892,63.9812,63.9892,12624.0
2017-05-03 10:40:00,79.79,79.79,79.77,79.79,113878.0,63.9892,63.9892,63.9732,63.9892,113878.0
2017-05-03 10:50:00,79.79,79.79,79.78,79.79,47731.0,63.9892,63.9892,63.9812,63.9892,47731.0
2017-05-03 11:00:00,79.79,79.79,79.78,79.78,30721.0,63.9892,63.9892,63.9812,63.9812,30721.0
2017-05-03 11:10:00,79.79,79.79,79.78,79.79,22956.0,63.9892,63.9892,63.9812,63.9892,22956.0
2017-05-03 11:20:00,79.79,79.79,79.76,79.76,43699.0,63.9892,63.9892,63.9651,63.9651,43699.0
2017-05-03 11:30:00,79.76,79.78,79.76,79.78,10887.0,63.9651,63.9812,63.9651,63.9812,10887.0
2017-05-03 11:40:00,79.78,79.78,79.77,79.78,13933.0,63.9812,63.9812,63.9732,63.9812,13933.0
2017-05-03 11:50:00,79.77,79.78,79.77,79.78,10136.0,63.9732,63.9812,63.9732,63.9812,10136.0
2017-05-03 12:00:00,79.78,79.78,79.77,79.78,7281.0,63.9812,63.9812,63.9732,63.9812,7281.0
2017-05-03 12:10:00,79.78,79.79,79.77,79.78,19149.0,63.9812,63.9892,63.9732,63.9812,19149.0
2017-05-03 12:20:00,79.79,79.79,79.78,79.79,9658.0,63.9892,63.9892,63.9812,63.9892,9658.0
2017-05-03 12:30:00,79.79,79.79,79.78,79.79,20230.0,63.9892,63.9892,63.9812,63.9892,20230.0
2017-05-03 12:40:00,79.79,79.79,79.78,79.79,18678.0,63.9892,63.9892,63.9812,63.9892,18678.0
2017-05-03 12:50:00,79.79,79.79,79.78,79.79,17528.0,63.9892,63.9892,63.9812,63.9892,17528.0
2017-05-03 13:00:00,79.78,79.8,79.78,79.8,18703.0,63.9812,63.9972,63.9812,63.9972,18703.0
2017-05-03 13:10:00,79.8,79.8,79.79,79.8,10115.0,63.9972,63.9972,63.9892,63.9972,10115.0
2017-05-03 13:20:00,79.8,79.8,79.79,79.8,6641.0,63.9972,63.9972,63.9892,63.9972,6641.0
2017-05-03 13:30:00,79.79,79.8,79.79,79.79,14843.0,63.9892,63.9972,63.9892,63.9892,14843.0
2017-05-03 13:40:00,79.79,79.8,79.79,79.8,8609.0,63.9892,63.9972,63.9892,63.9972,8609.0
2017-05-03 13:50:00,79.79,79.81,79.79,79.81,20291.0,63.9892,64.0052,63.9892,64.0052,20291.0
2017-05-03 14:00:00,79.81,79.81,79.74,79.77,38124.0,64.0052,64.0052,63.9491,63.9732,38124.0
2017-05-03 14:10:00,79.77,79.77,79.74,79.75,16844.0,63.9732,63.9732,63.9491,63.9571,16844.0
2017-05-03 14:20:00,79.76,79.76,79.73,79.74,172122.0,63.9651,63.9651,63.9411,63.9491,172122.0
2017-05-03 14:30:00,79.73,79.76,79.73,79.75,14460.0,63.9411,63.9651,63.9411,63.9571,14460.0
2017-05-03 14:40:00,79.76,79.77,79.75,79.77,14788.0,63.9651,63.9732,63.9571,63.9732,14788.0
2017-05-03 14:50:00,79.76,79.77,79.75,79.77,15648.0,63.9651,63.9732,63.9571,63.9732,15648.0
2017-05-03 15:00:00,79.77,79.77,79.75,79.76,8729.0,63.9732,63.9732,63.9571,63.9651,8729.0
2017-05-03 15:10:00,79.76,79.77,79.76,79.76,12286.0,63.9651,63.9732,63.9651,63.9651,12286.0
2017-05-03 15:20:00,79.77,79.77,79.74,79.75,57224.0,63.9732,63.9732,63.9491,63.9571,57224.0
2017-05-03 15:30:00,79.75,79.75,79.74,79.75,15889.0,63.9571,63.9571,63.9491,63.9571,15889.0
2017-05-03 15:40:00,79.75,79.75,79.74,79.75,12686.0,63.9571,63.9571,63.9491,63.9571,12686.0
2017-05-03 15:50:00,79.74,79.76,79.73,79.75,54155.0,63.9491,63.9651,63.9411,63.9571,54155.0
2017-05-04 09:30:00,79.71,79.71,79.68,79.7,65427.0,63.925,63.925,63.901,63.917,65427.0
2017-05-04 09:40:00,79.7,79.71,79.69,79.71,51644.0,63.917,63.925,63.909,63.925,51644.0
2017-05-04 09:50:00,79.7,79.72,79.7,79.72,58713.0,63.917,63.9331,63.917,63.9331,58713.0
2017-05-04 10:00:00,79.72,79.72,79.71,79.72,8370.0,63.9331,63.9331,63.925,63.9331,8370.0
2017-05-04 10:10:00,79.71,79.72,79.71,79.72,11315.0,63.925,63.9331,63.925,63.9331,11315.0
2017-05-04 10:20:00,79.71,79.72,79.71,79.72,121061.0,63.925,63.9331,63.925,63.9331,121061.0
2017-05-04 10:30:00,79.72,79.72,79.71,79.72,13569.0,63.9331,63.9331,63.925,63.9331,13569.0
2017-05-04 10:40:00,79.72,79.72,79.71,79.72,27413.0,63.9331,63.9331,63.925,63.9331,27413.0
2017-05-04 10:50:00,79.71,79.72,79.71,79.72,18591.0,63.925,63.9331,63.925,63.9331,18591.0
2017-05-04 11:00:00,79.72,79.72,79.71,79.72,19546.0,63.9331,63.9331,63.925,63.9331,19546.0
2017-05-04 11:10:00,79.72,79.72,79.71,79.71,12114.0,63.9331,63.9331,63.925,63.925,12114.0
2017-05-04 11:20:00,79.71,79.72,79.71,79.71,27536.0,63.925,63.9331,63.925,63.925,27536.0
2017-05-04 11:30:00,79.71,79.73,79.71,79.72,30692.0,63.925,63.9411,63.925,63.9331,30692.0
2017-05-04 11:40:00,79.72,79.73,79.71,79.72,19099.0,63.9331,63.9411,63.925,63.9331,19099.0
2017-05-04 11:50:00,79.72,79.72,79.71,79.72,6414.0,63.9331,63.9331,63.925,63.9331,6414.0
2017-05-04 12:00:00,79.72,79.72,79.71,79.72,7728.0,63.9331,63.9331,63.925,63.9331,7728.0
2017-05-04 12:10:00,79.72,79.73,79.71,79.73,12046.0,63.9331,63.9411,63.925,63.9411,12046.0
2017-05-04 12:20:00,79.73,79.73,79.72,79.72,10189.0,63.9411,63.9411,63.9331,63.9331,10189.0
2017-05-04 12:30:00,79.72,79.73,79.72,79.72,4687.0,63.9331,63.9411,63.9331,63.9331,4687.0
2017-05-04 12:40:00,79.73,79.73,79.72,79.73,10313.0,63.9411,63.9411,63.9331,63.9411,10313.0
2017-05-04 12:50:00,79.73,79.73,79.72,79.73,8967.0,63.9411,63.9411,63.9331,63.9411,8967.0
2017-05-04 13:00:00,79.72,79.73,79.72,79.72,6372.0,63.9331,63.9411,63.9331,63.9331,6372.0
2017-05-04 13:10:00,79.72,79.73,79.72,79.72,6537.0,63.9331,63.9411,63.9331,63.9331,6537.0
2017-05-04 13:20:00,79.72,79.73,79.72,79.73,7903.0,63.9331,63.9411,63.9331,63.9411,7903.0
2017-05-04 13:30:00,79.72,79.74,79.72,79.74,15052.0,63.9331,63.9491,63.9331,63.9491,15052.0
2017-05-04 13:40:00,79.73,79.74,79.73,79.73,9849.0,63.9411,63.9491,63.9411,63.9411,9849.0
2017-05-04 13:50:00,79.73,79.74,79.71,79.73,17353.0,63.9411,63.9491,63.925,63.9411,17353.0
2017-05-04 14:00:00,79.72,79.73,79.7,79.7,72537.0,63.9331,63.9411,63.917,63.917,72537.0
2017-05-04 14:10:00,79.71,79.72,79.7,79.72,15930.0,63.925,63.9331,63.917,63.9331,15930.0
2017-05-04 14:20:00,79.71,79.72,79.71,79.71,7881.0,63.925,63.9331,63.925,63.925,7881.0
2017-05-04 14:30:00,79.71,79.72,79.7,79.71,11426.0,63.925,63.9331,63.917,63.925,11426.0
2017-05-04 14:40:00,79.71,79.72,79.7,79.72,44803.0,63.925,63.9331,63.917,63.9331,44803.0
2017-05-04 14:50:00,79.72,79.72,79.71,79.72,17977.0,63.9331,63.9331,63.925,63.9331,17977.0
2017-05-04 15:00:00,79.71,79.72,79.71,79.71,9616.0,63.925,63.9331,63.925,63.925,9616.0
2017-05-04 15:10:00,79.72,79.72,79.7,79.72,16086.0,63.9331,63.9331,63.917,63.9331,16086.0
2017-05-04 15:20:00,79.72,79.72,79.71,79.71,18415.0,63.9331,63.9331,63.925,63.925,18415.0
2017-05-04 15:30:00,79.72,79.72,79.7,79.72,15916.0,63.9331,63.9331,63.917,63.9331,15916.0
2017-05-04 15:40:00,79.71,79.72,79.71,79.72,21605.0,63.925,63.9331,63.925,63.9331,21605.0
2017-05-04 15:50:00,79.72,79.72,79.7,79.72,72751.0,63.9331,63.9331,63.917,63.9331,72751.0
2017-05-05 09:30:00,79.74,79.74,79.71,79.72,64397.0,63.9491,63.9491,63.925,63.9331,64397.0
2017-05-05 09:40:00,79.71,79.72,79.71,79.72,11958.0,63.925,63.9331,63.925,63.9331,11958.0
2017-05-05 09:50:00,79.72,79.72,79.71,79.72,15973.0,63.9331,63.9331,63.925,63.9331,15973.0
2017-05-05 10:00:00,79.71,79.72,79.71,79.71,10809.0,63.925,63.9331,63.925,63.925,10809.0
2017-05-05 10:10:00,79.71,79.72,79.69,79.7,44552.0,63.925,63.9331,63.909,63.917,44552.0
2017-05-05 10:20:00,79.7,79.7,79.69,79.7,16094.0,63.917,63.917,63.909,63.917,16094.0
2017-05-05 10:30:00,79.69,79.71,79.69,79.71,12405.0,63.909,63.925,63.909,63.925,12405.0
2017-05-05 10:40:00,79.7,79.71,79.7,79.7,12932.0,63.917,63.925,63.917,63.917,12932.0
2017-05-05 10:50:00,79.71,79.71,79.7,79.7,16490.0,63.925,63.925,63.917,63.917,16490.0
2017-05-05 11:00:00,79.71,79.71,79.69,79.7,15859.0,63.925,63.925,63.909,63.917,15859.0
2017-05-05 11:10:00,79.71,79.71,79.69,79.71,37730.0,63.925,63.925,63.909,63.925,37730.0
2017-05-05 11:20:00,79.71,79.71,79.69,79.71,15991.0,63.925,63.925,63.909,63.925,15991.0
2017-05-05 11:30:00,79.71,79.72,79.7,79.72,25422.0,63.925,63.9331,63.917,63.9331,25422.0
2017-05-05 11:40:00,79.72,79.72,79.71,79.72,8825.0,63.9331,63.9331,63.925,63.9331,8825.0
2017-05-05 11:50:00,79.72,79.72,79.71,79.72,20363.0,63.9331,63.9331,63.925,63.9331,20363.0
2017-05-05 12:00:00,79.72,79.72,79.71,79.72,20408.0,63.9331,63.9331,63.925,63.9331,20408.0
2017-05-05 12:10:00,79.71,79.72,79.71,79.72,10733.0,63.925,63.9331,63.925,63.9331,10733.0
2017-05-05 12:20:00,79.72,79.72,79.7,79.71,12155.0,63.9331,63.9331,63.917,63.925,12155.0
2017-05-05 12:30:00,79.72,79.72,79.71,79.72,14893.0,63.9331,63.9331,63.925,63.9331,14893.0
2017-05-05 12:40:00,79.72,79.74,79.71,79.73,16860.0,63.9331,63.9491,63.925,63.9411,16860.0
2017-05-05 12:50:00,79.73,79.74,79.71,79.72,13194.0,63.9411,63.9491,63.925,63.9331,13194.0
2017-05-05 13:00:00,79.73,79.73,79.71,79.72,7520.0,63.9411,63.9411,63.925,63.9331,7520.0
2017-05-05 13:10:00,79.72,79.73,79.72,79.73,18104.0,63.9331,63.9411,63.9331,63.9411,18104.0
2017-05-05 13:20:00,79.73,79.73,79.72,79.73,6078.0,63.9411,63.9411,63.9331,63.9411,6078.0
2017-05-05 13:30:00,79.73,79.73,79.72,79.72,12162.0,63.9411,63.9411,63.9331,63.9331,12162.0
2017-05-05 13:40:00,79.72,79.73,79.72,79.72,58657.0,63.9331,63.9411,63.9331,63.9331,58657.0
2017-05-05 13:50:00,79.73,79.73,79.72,79.73,11446.0,63.9411,63.9411,63.9331,63.9411,11446.0
2017-05-05 14:00:00,79.73,79.74,79.72,79.72,14799.0,63.9411,63.9491,63.9331,63.9331,14799.0
2017-05-05 14:10:00,79.73,79.73,79.72,79.73,16492.0,63.9411,63.9411,63.9331,63.9411,16492.0
2017-05-05 14:20:00,79.73,79.73,79.72,79.73,16489.0,63.9411,63.9411,63.9331,63.9411,16489.0
2017-05-05 14:30:00,79.72,79.73,79.72,79.73,42962.0,63.9331,63.9411,63.9331,63.9411,42962.0
2017-05-05 14:40:00,79.73,79.73,79.72,79.73,5795.0,63.9411,63.9411,63.9331,63.9411,5795.0
2017-05-05 14:50:00,79.73,79.73,79.72,79.73,26095.0,63.9411,63.9411,63.9331,63.9411,26095.0
2017-05-05 15:00:00,79.73,79.73,79.72,79.72,17920.0,63.9411,63.9411,63.9331,63.9331,17920.0
2017-05-05 15:10:00,79.72,79.74,79.72,79.74,31111.0,63.9331,63.9491,63.9331,63.9491,31111.0
2017-05-05 15:20:00,79.73,79.74,79.73,79.73,13346.0,63.9411,63.9491,63.9411,63.9411,13346.0
2017-05-05 15:30:00,79.73,79.74,79.73,79.74,28732.0,63.9411,63.9491,63.9411,63.9491,28732.0
2017-05-05 15:40:00,79.74,79.74,79.73,79.74,18445.0,63.9491,63.9491,63.9411,63.9491,18445.0
2017-05-05 15:50:00,79.73,79.75,79.73,79.75,30387.0,63.9411,63.9571,63.9411,63.9571,30387.0
2017-05-08 09:30:00,79.73,79.74,79.72,79.73,55823.0,63.9411,63.9491,63.9331,63.9411,55823.0
2017-05-08 09:40:00,79.72,79.72,79.7,79.71,158782.0,63.9331,63.9331,63.917,63.925,158782.0
2017-05-08 09:50:00,79.7,79.72,79.7,79.71,7574.0,63.917,63.9331,63.917,63.925,7574.0
2017-05-08 10:00:00,79.71,79.71,79.7,79.71,27931.0,63.925,63.925,63.917,63.925,27931.0
2017-05-08 10:10:00,79.7,79.71,79.7,79.71,22310.0,63.917,63.925,63.917,63.925,22310.0
2017-05-08 10:20:00,79.71,79.71,79.7,79.7,5598.0,63.925,63.925,63.917,63.917,5598.0
2017-05-08 10:30:00,79.71,79.71,79.69,79.7,24525.0,63.925,63.925,63.909,63.917,24525.0
2017-05-08 10:40:00,79.69,79.7,79.68,79.69,21064.0,63.909,63.917,63.901,63.909,21064.0
2017-05-08 10:50:00,79.68,79.7,79.68,79.69,15329.0,63.901,63.917,63.901,63.909,15329.0
2017-05-08 11:00:00,79.7,79.7,79.69,79.7,6773.0,63.917,63.917,63.909,63.917,6773.0
2017-05-08 11:10:00,79.7,79.7,79.69,79.7,15448.0,63.917,63.917,63.909,63.917,15448.0
2017-05-08 11:20:00,79.7,79.7,79.69,79.7,24429.0,63.917,63.917,63.909,63.917,24429.0
2017-05-08 11:30:00,79.7,79.7,79.69,79.69,8243.0,63.917,63.917,63.909,63.909,8243.0
2017-05-08 11:40:00,79.69,79.7,79.69,79.69,8496.0,63.909,63.917,63.909,63.909,8496.0
2017-05-08 11:50:00,79.69,79.7,79.69,79.69,18693.0,63.909,63.917,63.909,63.909,18693.0
2017-05-08 12:00:00,79.7,79.7,79.69,79.69,15403.0,63.917,63.917,63.909,63.909,15403.0
2017-05-08 12:10:00,79.7,79.7,79.69,79.7,17970.0,63.917,63.917,63.909,63.917,17970.0
2017-05-08 12:20:00,79.7,79.7,79.69,79.69,9590.0,63.917,63.917,63.909,63.909,9590.0
2017-05-08 12:30:00,79.7,79.7,79.67,79.67,26496.0,63.917,63.917,63.893,63.893,26496.0
2017-05-08 12:40:00,79.68,79.68,79.67,79.67,9222.0,63.901,63.901,63.893,63.893,9222.0
2017-05-08 12:50:00,79.68,79.68,79.67,79.67,50088.0,63.901,63.901,63.893,63.893,50088.0
2017-05-08 13:00:00,79.68,79.68,79.67,79.67,10676.0,63.901,63.901,63.893,63.893,10676.0
2017-05-08 13:10:00,79.67,79.69,79.67,79.69,8757.0,63.893,63.909,63.893,63.909,8757.0
2017-05-08 13:20:00,79.69,79.69,79.68,79.69,7022.0,63.909,63.909,63.901,63.909,7022.0
2017-05-08 13:30:00,79.69,79.7,79.68,79.69,7255.0,63.909,63.917,63.901,63.909,7255.0
2017-05-08 13:40:00,79.7,79.7,79.68,79.69,25703.0,63.917,63.917,63.901,63.909,25703.0
2017-05-08 13:50:00,79.68,79.69,79.68,79.69,10351.0,63.901,63.909,63.901,63.909,10351.0
2017-05-08 14:00:00,79.69,79.7,79.68,79.7,40192.0,63.909,63.917,63.901,63.917,40192.0
2017-05-08 14:10:00,79.7,79.71,79.69,79.71,19472.0,63.917,63.925,63.909,63.925,19472.0
2017-05-08 14:20:00,79.7,79.71,79.69,79.7,7923.0,63.917,63.925,63.909,63.917,7923.0
2017-05-08 14:30:00,79.71,79.71,79.7,79.7,8957.0,63.925,63.925,63.917,63.917,8957.0
2017-05-08 14:40:00,79.71,79.71,79.7,79.71,16574.0,63.925,63.925,63.917,63.925,16574.0
2017-05-08 14:50:00,79.71,79.71,79.7,79.7,8095.0,63.925,63.925,63.917,63.917,8095.0
2017-05-08 15:00:00,79.7,79.72,79.7,79.71,23705.0,63.917,63.9331,63.917,63.925,23705.0
2017-05-08 15:10:00,79.71,79.71,79.7,79.71,23535.0,63.925,63.925,63.917,63.925,23535.0
2017-05-08 15:20:00,79.71,79.71,79.7,79.71,10136.0,63.925,63.925,63.917,63.925,10136.0
2017-05-08 15:30:00,79.71,79.72,79.7,79.72,6005.0,63.925,63.9331,63.917,63.9331,6005.0
2017-05-08 15:40:00,79.72,79.72,79.69,79.7,21803.0,63.9331,63.9331,63.909,63.917,21803.0
2017-05-08 15:50:00,79.7,79.72,79.69,79.69,44443.0,63.917,63.9331,63.909,63.909,44443.0
2017-05-09 09:30:00,79.7,79.7,79.66,79.67,126729.0,63.917,63.917,63.8849,63.893,126729.0
2017-05-09 09:40:00,79.68,79.69,79.67,79.69,20439.0,63.901,63.909,63.893,63.909,20439.0
2017-05-09 09:50:00,79.69,79.69,79.68,79.68,10262.0,63.909,63.909,63.901,63.901,10262.0
2017-05-09 10:00:00,79.68,79.7,79.68,79.7,26962.0,63.901,63.917,63.901,63.917,26962.0
2017-05-09 10:10:00,79.7,79.7,79.68,79.69,12369.0,63.917,63.917,63.901,63.909,12369.0
2017-05-09 10:20:00,79.68,79.69,79.68,79.69,19950.0,63.901,63.909,63.901,63.909,19950.0
2017-05-09 10:30:00,79.69,79.69,79.68,79.69,19380.0,63.909,63.909,63.901,63.909,19380.0
2017-05-09 10:40:00,79.69,79.69,79.67,79.69,60535.0,63.909,63.909,63.893,63.909,60535.0
2017-05-09 10:50:00,79.69,79.69,79.68,79.69,9117.0,63.909,63.909,63.901,63.909,9117.0
2017-05-09 11:00:00,79.69,79.69,79.67,79.67,85285.0,63.909,63.909,63.893,63.893,85285.0
2017-05-09 11:10:00,79.68,79.68,79.67,79.68,11089.0,63.901,63.901,63.893,63.901,11089.0
2017-05-09 11:20:00,79.67,79.69,79.67,79.69,29526.0,63.893,63.909,63.893,63.909,29526.0
2017-05-09 11:30:00,79.69,79.69,79.68,79.69,22580.0,63.909,63.909,63.901,63.909,22580.0
2017-05-09 11:40:00,79.69,79.69,79.68,79.68,27353.0,63.909,63.909,63.901,63.901,27353.0
2017-05-09 11:50:00,79.69,79.69,79.67,79.68,28202.0,63.909,63.909,63.893,63.901,28202.0
2017-05-09 12:00:00,79.68,79.68,79.67,79.68,8015.0,63.901,63.901,63.893,63.901,8015.0
2017-05-09 12:10:00,79.68,79.68,79.67,79.68,17494.0,63.901,63.901,63.893,63.901,17494.0
2017-05-09 12:20:00,79.68,79.68,79.67,79.68,3561.0,63.901,63.901,63.893,63.901,3561.0
2017-05-09 12:30:00,79.67,79.68,79.67,79.67,11556.0,63.893,63.901,63.893,63.893,11556.0
2017-05-09 12:40:00,79.68,79.69,79.67,79.68,24667.0,63.901,63.909,63.893,63.901,24667.0
2017-05-09 12:50:00,79.67,79.69,79.67,79.68,74110.0,63.893,63.909,63.893,63.901,74110.0
2017-05-09 13:00:00,79.68,79.68,79.66,79.67,10540.0,63.901,63.901,63.8849,63.893,10540.0
2017-05-09 13:10:00,79.67,79.67,79.66,79.67,5970.0,63.893,63.893,63.8849,63.893,5970.0
2017-05-09 13:20:00,79.67,79.68,79.67,79.67,19507.0,63.893,63.901,63.893,63.893,19507.0
2017-05-09 13:30:00,79.68,79.69,79.67,79.69,4772.0,63.901,63.909,63.893,63.909,4772.0
2017-05-09 13:40:00,79.68,79.69,79.66,79.67,38752.0,63.901,63.909,63.8849,63.893,38752.0
2017-05-09 13:50:00,79.67,79.68,79.67,79.68,7506.0,63.893,63.901,63.893,63.901,7506.0
2017-05-09 14:00:00,79.68,79.69,79.67,79.68,18613.0,63.901,63.909,63.893,63.901,18613.0
2017-05-09 14:10:00,79.68,79.68,79.67,79.68,17229.0,63.901,63.901,63.893,63.901,17229.0
2017-05-09 14:20:00,79.68,79.68,79.67,79.68,21802.0,63.901,63.901,63.893,63.901,21802.0
2017-05-09 14:30:00,79.68,79.68,79.67,79.68,8867.0,63.901,63.901,63.893,63.901,8867.0
2017-05-09 14:40:00,79.68,79.68,79.66,79.67,19662.0,63.901,63.901,63.8849,63.893,19662.0
2017-05-09 14:50:00,79.67,79.68,79.66,79.68,29671.0,63.893,63.901,63.8849,63.901,29671.0
2017-05-09 15:00:00,79.68,79.69,79.67,79.68,58094.0,63.901,63.909,63.893,63.901,58094.0
2017-05-09 15:10:00,79.68,79.7,79.67,79.7,9602.0,63.901,63.917,63.893,63.917,9602.0
2017-05-09 15:20:00,79.7,79.7,79.67,79.69,17978.0,63.917,63.917,63.893,63.909,17978.0
2017-05-09 15:30:00,79.68,79.71,79.68,79.7,46607.0,63.901,63.925,63.901,63.917,46607.0
2017-05-09 15:40:00,79.71,79.72,79.69,79.7,16539.0,63.925,63.9331,63.909,63.917,16539.0
2017-05-09 15:50:00,79.7,79.72,79.69,79.71,56434.0,63.917,63.9331,63.909,63.925,56434.0
2017-05-10 09:30:00,79.77,79.78,79.76,79.77,47868.0,63.9732,63.9812,63.9651,63.9732,47868.0
2017-05-10 09:40:00,79.78,79.78,79.74,79.76,18267.0,63.9812,63.9812,63.9491,63.9651,18267.0
2017-05-10 09:50:00,79.76,79.76,79.75,79.76,8382.0,63.9651,63.9651,63.9571,63.9651,8382.0
2017-05-10 10:00:00,79.76,79.77,79.74,79.75,43925.0,63.9651,63.9732,63.9491,63.9571,43925.0
2017-05-10 10:10:00,79.75,79.76,79.74,79.76,11586.0,63.9571,63.9651,63.9491,63.9651,11586.0
2017-05-10 10:20:00,79.75,79.77,79.75,79.77,12159.0,63.9571,63.9732,63.9571,63.9732,12159.0
2017-05-10 10:30:00,79.76,79.77,79.75,79.76,23076.0,63.9651,63.9732,63.9571,63.9651,23076.0
2017-05-10 10:40:00,79.76,79.77,79.74,79.75,13327.0,63.9651,63.9732,63.9491,63.9571,13327.0
2017-05-10 10:50:00,79.74,79.76,79.74,79.75,18746.0,63.9491,63.9651,63.9491,63.9571,18746.0
2017-05-10 11:00:00,79.76,79.76,79.75,79.76,24434.0,63.9651,63.9651,63.9571,63.9651,24434.0
2017-05-10 11:10:00,79.75,79.76,79.75,79.76,16490.0,63.9571,63.9651,63.9571,63.9651,16490.0
2017-05-10 11:20:00,79.76,79.76,79.75,79.76,12478.0,63.9651,63.9651,63.9571,63.9651,12478.0
2017-05-10 11:30:00,79.76,79.76,79.73,79.76,13859.0,63.9651,63.9651,63.9411,63.9651,13859.0
2017-05-10 11:40:00,79.76,79.77,79.75,79.76,12125.0,63.9651,63.9732,63.9571,63.9651,12125.0
2017-05-10 11:50:00,79.76,79.76,79.75,79.75,5983.0,63.9651,63.9651,63.9571,63.9571,5983.0
2017-05-10 12:00:00,79.76,79.76,79.74,79.75,10659.0,63.9651,63.9651,63.9491,63.9571,10659.0
2017-05-10 12:10:00,79.74,79.75,79.74,79.75,2028.0,63.9491,63.9571,63.9491,63.9571,2028.0
2017-05-10 12:20:00,79.75,79.76,79.74,79.74,5512.0,63.9571,63.9651,63.9491,63.9491,5512.0
2017-05-10 12:30:00,79.74,79.75,79.74,79.74,23456.0,63.9491,63.9571,63.9491,63.9491,23456.0
2017-05-10 12:40:00,79.74,79.75,79.73,79.74,59233.0,63.9491,63.9571,63.9411,63.9491,59233.0
2017-05-10 12:50:00,79.74,79.74,79.73,79.74,11830.0,63.9491,63.9491,63.9411,63.9491,11830.0
2017-05-10 13:00:00,79.74,79.76,79.7,79.71,44262.0,63.9491,63.9651,63.917,63.925,44262.0
2017-05-10 13:10:00,79.72,79.73,79.71,79.73,7809.0,63.9331,63.9411,63.925,63.9411,7809.0
2017-05-10 13:20:00,79.73,79.74,79.7,79.71,14959.0,63.9411,63.9491,63.917,63.925,14959.0
2017-05-10 13:30:00,79.7,79.71,79.7,79.71,13518.0,63.917,63.925,63.917,63.925,13518.0
2017-05-10 13:40:00,79.71,79.72,79.7,79.72,35768.0,63.925,63.9331,63.917,63.9331,35768.0
2017-05-10 13:50:00,79.71,79.72,79.71,79.72,14333.0,63.925,63.9331,63.925,63.9331,14333.0
2017-05-10 14:00:00,79.72,79.72,79.71,79.71,6149.0,63.9331,63.9331,63.925,63.925,6149.0
2017-05-10 14:10:00,79.72,79.72,79.71,79.71,39559.0,63.9331,63.9331,63.925,63.925,39559.0
2017-05-10 14:20:00,79.71,79.71,79.69,79.7,24139.0,63.925,63.925,63.909,63.917,24139.0
2017-05-10 14:30:00,79.7,79.71,79.69,79.71,25559.0,63.917,63.925,63.909,63.925,25559.0
2017-05-10 14:40:00,79.71,79.71,79.7,79.7,22473.0,63.925,63.925,63.917,63.917,22473.0
2017-05-10 14:50:00,79.71,79.72,79.7,79.7,25347.0,63.925,63.9331,63.917,63.917,25347.0
2017-05-10 15:00:00,79.7,79.71,79.7,79.71,20744.0,63.917,63.925,63.917,63.925,20744.0
2017-05-10 15:10:00,79.71,79.72,79.71,79.71,24073.0,63.925,63.9331,63.925,63.925,24073.0
2017-05-10 15:20:00,79.72,79.72,79.71,79.72,9293.0,63.9331,63.9331,63.925,63.9331,9293.0
2017-05-10 15:30:00,79.71,79.72,79.71,79.72,21378.0,63.925,63.9331,63.925,63.9331,21378.0
2017-05-10 15:40:00,79.71,79.72,79.71,79.71,14434.0,63.925,63.9331,63.925,63.925,14434.0
2017-05-10 15:50:00,79.72,79.73,79.7,79.7,40169.0,63.9331,63.9411,63.917,63.917,40169.0
2017-05-11 09:30:00,79.71,79.72,79.7,79.71,39352.0,63.925,63.9331,63.917,63.925,39352.0
2017-05-11 09:40:00,79.71,79.72,79.7,79.72,17385.0,63.925,63.9331,63.917,63.9331,17385.0
2017-05-11 09:50:00,79.72,79.75,79.71,79.74,13809.0,63.9331,63.9571,63.925,63.9491,13809.0
2017-05-11 10:00:00,79.75,79.75,79.74,79.75,12006.0,63.9571,63.9571,63.9491,63.9571,12006.0
2017-05-11 10:10:00,79.75,79.75,79.73,79.74,100719.0,63.9571,63.9571,63.9411,63.9491,100719.0
2017-05-11 10:20:00,79.73,79.76,79.73,79.76,15665.0,63.9411,63.9651,63.9411,63.9651,15665.0
2017-05-11 10:30:00,79.76,79.76,79.74,79.74,13317.0,63.9651,63.9651,63.9491,63.9491,13317.0
2017-05-11 10:40:00,79.74,79.76,79.74,79.76,4159.0,63.9491,63.9651,63.9491,63.9651,4159.0
2017-05-11 10:50:00,79.76,79.76,79.75,79.76,15467.0,63.9651,63.9651,63.9571,63.9651,15467.0
2017-05-11 11:00:00,79.75,79.76,79.74,79.75,19632.0,63.9571,63.9651,63.9491,63.9571,19632.0
2017-05-11 11:10:00,79.74,79.75,79.74,79.75,7052.0,63.9491,63.9571,63.9491,63.9571,7052.0
2017-05-11 11:20:00,79.74,79.76,79.74,79.75,9313.0,63.9491,63.9651,63.9491,63.9571,9313.0
2017-05-11 11:30:00,79.76,79.76,79.73,79.75,9125.0,63.9651,63.9651,63.9411,63.9571,9125.0
2017-05-11 11:40:00,79.75,79.75,79.73,79.75,17599.0,63.9571,63.9571,63.9411,63.9571,17599.0
2017-05-11 11:50:00,79.74,79.76,79.74,79.75,12024.0,63.9491,63.9651,63.9491,63.9571,12024.0
2017-05-11 12:00:00,79.75,79.76,79.75,79.76,23393.0,63.9571,63.9651,63.9571,63.9651,23393.0
2017-05-11 12:10:00,79.76,79.77,79.75,79.77,18063.0,63.9651,63.9732,63.9571,63.9732,18063.0
2017-05-11 12:20:00,79.77,79.77,79.74,79.75,26808.0,63.9732,63.9732,63.9491,63.9571,26808.0
2017-05-11 12:30:00,79.75,79.75,79.74,79.75,3726.0,63.9571,63.9571,63.9491,63.9571,3726.0
2017-05-11 12:40:00,79.74,79.75,79.74,79.75,20731.0,63.9491,63.9571,63.9491,63.9571,20731.0
2017-05-11 12:50:00,79.74,79.75,79.74,79.75,8926.0,63.9491,63.9571,63.9491,63.9571,8926.0
2017-05-11 13:00:00,79.74,79.75,79.74,79.74,7639.0,63.9491,63.9571,63.9491,63.9491,7639.0
2017-05-11 13:10:00,79.74,79.75,79.74,79.74,7467.0,63.9491,63.9571,63.9491,63.9491,7467.0
2017-05-11 13:20:00,79.75,79.75,79.74,79.75,3111.0,63.9571,63.9571,63.9491,63.9571,3111.0
2017-05-11 13:30:00,79.75,79.75,79.74,79.75,9794.0,63.9571,63.9571,63.9491,63.9571,9794.0
2017-05-11 13:40:00,79.75,79.75,79.74,79.75,9005.0,63.9571,63.9571,63.9491,63.9571,9005.0
2017-05-11 13:50:00,79.75,79.75,79.73,79.73,22181.0,63.9571,63.9571,63.9411,63.9411,22181.0
2017-05-11 14:00:00,79.74,79.74,79.73,79.74,9630.0,63.9491,63.9491,63.9411,63.9491,9630.0
2017-05-11 14:10:00,79.73,79.75,79.73,79.74,24288.0,63.9411,63.9571,63.9411,63.9491,24288.0
2017-05-11 14:20:00,79.74,79.75,79.74,79.75,17585.0,63.9491,63.9571,63.9491,63.9571,17585.0
2017-05-11 14:30:00,79.75,79.75,79.74,79.74,7561.0,63.9571,63.9571,63.9491,63.9491,7561.0
2017-05-11 14:40:00,79.75,79.75,79.74,79.75,30016.0,63.9571,63.9571,63.9491,63.9571,30016.0
2017-05-11 14:50:00,79.75,79.75,79.74,79.75,21292.0,63.9571,63.9571,63.9491,63.9571,21292.0
2017-05-11 15:00:00,79.74,79.75,79.74,79.75,11236.0,63.9491,63.9571,63.9491,63.9571,11236.0
2017-05-11 15:10:00,79.75,79.76,79.74,79.76,19381.0,63.9571,63.9651,63.9491,63.9651,19381.0
2017-05-11 15:20:00,79.76,79.77,79.75,79.77,28517.0,63.9651,63.9732,63.9571,63.9732,28517.0
2017-05-11 15:30:00,79.77,79.78,79.76,79.78,10857.0,63.9732,63.9812,63.9651,63.9812,10857.0
2017-05-11 15:40:00,79.78,79.78,79.77,79.78,10472.0,63.9812,63.9812,63.9732,63.9812,10472.0
2017-05-11 15:50:00,79.77,79.78,79.75,79.76,26780.0,63.9732,63.9812,63.9571,63.9651,26780.0
2017-05-12 09:30:00,79.87,79.88,79.84,79.87,32509.0,64.0534,64.0614,64.0293,64.0534,32509.0
2017-05-12 09:40:00,79.88,79.88,79.86,79.86,21211.0,64.0614,64.0614,64.0453,64.0453,21211.0
2017-05-12 09:50:00,79.86,79.87,79.86,79.87,15939.0,64.0453,64.0534,64.0453,64.0534,15939.0
2017-05-12 10:00:00,79.88,79.88,79.86,79.87,11745.0,64.0614,64.0614,64.0453,64.0534,11745.0
2017-05-12 10:10:00,79.86,79.87,79.86,79.87,14746.0,64.0453,64.0534,64.0453,64.0534,14746.0
2017-05-12 10:20:00,79.87,79.87,79.86,79.86,8815.0,64.0534,64.0534,64.0453,64.0453,8815.0
2017-05-12 10:30:00,79.86,79.88,79.86,79.87,6965.0,64.0453,64.0614,64.0453,64.0534,6965.0
2017-05-12 10:40:00,79.88,79.88,79.87,79.88,6429.0,64.0614,64.0614,64.0534,64.0614,6429.0
2017-05-12 10:50:00,79.87,79.89,79.87,79.89,7663.0,64.0534,64.0694,64.0534,64.0694,7663.0
2017-05-12 11:00:00,79.89,79.89,79.88,79.89,7781.0,64.0694,64.0694,64.0614,64.0694,7781.0
2017-05-12 11:10:00,79.89,79.89,79.87,79.88,21658.0,64.0694,64.0694,64.0534,64.0614,21658.0
2017-05-12 11:20:00,79.88,79.89,79.87,79.89,17606.0,64.0614,64.0694,64.0534,64.0694,17606.0
2017-05-12 11:30:00,79.89,79.9,79.88,79.9,16993.0,64.0694,64.0774,64.0614,64.0774,16993.0
2017-05-12 11:40:00,79.9,79.91,79.89,79.91,24938.0,64.0774,64.0854,64.0694,64.0854,24938.0
2017-05-12 11:50:00,79.9,79.91,79.89,79.91,18131.0,64.0774,64.0854,64.0694,64.0854,18131.0
2017-05-12 12:00:00,79.9,79.91,79.9,79.91,6674.0,64.0774,64.0854,64.0774,64.0854,6674.0
2017-05-12 12:10:00,79.91,79.91,79.9,79.91,7874.0,64.0854,64.0854,64.0774,64.0854,7874.0
2017-05-12 12:20:00,79.91,79.91,79.9,79.9,5508.0,64.0854,64.0854,64.0774,64.0774,5508.0
2017-05-12 12:30:00,79.91,79.91,79.89,79.9,21386.0,64.0854,64.0854,64.0694,64.0774,21386.0
2017-05-12 12:40:00,79.9,79.91,79.89,79.91,14773.0,64.0774,64.0854,64.0694,64.0854,14773.0
2017-05-12 12:50:00,79.91,79.91,79.9,79.91,11875.0,64.0854,64.0854,64.0774,64.0854,11875.0
2017-05-12 13:00:00,79.9,79.91,79.9,79.91,5151.0,64.0774,64.0854,64.0774,64.0854,5151.0
2017-05-12 13:10:00,79.91,79.91,79.9,79.91,5338.0,64.0854,64.0854,64.0774,64.0854,5338.0
2017-05-12 13:20:00,79.91,79.91,79.89,79.91,27174.0,64.0854,64.0854,64.0694,64.0854,27174.0
2017-05-12 13:30:00,79.91,79.91,79.9,79.9,7301.0,64.0854,64.0854,64.0774,64.0774,7301.0
2017-05-12 13:40:00,79.91,79.91,79.9,79.91,9095.0,64.0854,64.0854,64.0774,64.0854,9095.0
2017-05-12 13:50:00,79.91,79.92,79.9,79.92,10387.0,64.0854,64.0934,64.0774,64.0934,10387.0
2017-05-12 14:00:00,79.92,79.92,79.89,79.9,17068.0,64.0934,64.0934,64.0694,64.0774,17068.0
2017-05-12 14:10:00,79.9,79.9,79.89,79.9,16745.0,64.0774,64.0774,64.0694,64.0774,16745.0
2017-05-12 14:20:00,79.9,79.91,79.89,79.91,23089.0,64.0774,64.0854,64.0694,64.0854,23089.0
2017-05-12 14:30:00,79.9,79.91,79.9,79.91,9669.0,64.0774,64.0854,64.0774,64.0854,9669.0
2017-05-12 14:40:00,79.91,79.91,79.9,79.91,10050.0,64.0854,64.0854,64.0774,64.0854,10050.0
2017-05-12 14:50:00,79.9,79.91,79.9,79.91,5648.0,64.0774,64.0854,64.0774,64.0854,5648.0
2017-05-12 15:00:00,79.91,79.91,79.9,79.9,15198.0,64.0854,64.0854,64.0774,64.0774,15198.0
2017-05-12 15:10:00,79.91,79.91,79.9,79.91,14383.0,64.0854,64.0854,64.0774,64.0854,14383.0
2017-05-12 15:20:00,79.91,79.91,79.9,79.91,6268.0,64.0854,64.0854,64.0774,64.0854,6268.0
2017-05-12 15:30:00,79.91,79.91,79.9,79.91,11227.0,64.0854,64.0854,64.0774,64.0854,11227.0
2017-05-12 15:40:00,79.91,79.91,79.9,79.91,14282.0,64.0854,64.0854,64.0774,64.0854,14282.0
2017-05-12 15:50:00,79.91,79.91,79.9,79.91,59884.0,64.0854,64.0854,64.0774,64.0854,59884.0
2017-05-15 09:30:00,79.9,79.91,79.89,79.89,37737.0,64.0774,64.0854,64.0694,64.0694,37737.0
2017-05-15 09:40:00,79.9,79.9,79.88,79.89,22478.0,64.0774,64.0774,64.0614,64.0694,22478.0
2017-05-15 09:50:00,79.89,79.89,79.86,79.87,10487.0,64.0694,64.0694,64.0453,64.0534,10487.0
2017-05-15 10:00:00,79.86,79.88,79.86,79.88,6311.0,64.0453,64.0614,64.0453,64.0614,6311.0
2017-05-15 10:10:00,79.88,79.89,79.87,79.89,17335.0,64.0614,64.0694,64.0534,64.0694,17335.0
2017-05-15 10:20:00,79.89,79.89,79.88,79.89,11405.0,64.0694,64.0694,64.0614,64.0694,11405.0
2017-05-15 10:30:00,79.88,79.88,79.87,79.87,15326.0,64.0614,64.0614,64.0534,64.0534,15326.0
2017-05-15 10:40:00,79.88,79.88,79.87,79.87,11958.0,64.0614,64.0614,64.0534,64.0534,11958.0
2017-05-15 10:50:00,79.87,79.89,79.87,79.88,16794.0,64.0534,64.0694,64.0534,64.0614,16794.0
2017-05-15 11:00:00,79.88,79.89,79.88,79.89,10796.0,64.0614,64.0694,64.0614,64.0694,10796.0
2017-05-15 11:10:00,79.89,79.89,79.86,79.87,31850.0,64.0694,64.0694,64.0453,64.0534,31850.0
2017-05-15 11:20:00,79.88,79.88,79.87,79.88,9435.0,64.0614,64.0614,64.0534,64.0614,9435.0
2017-05-15 11:30:00,79.88,79.88,79.87,79.88,12352.0,64.0614,64.0614,64.0534,64.0614,12352.0
2017-05-15 11:40:00,79.88,79.89,79.87,79.89,20631.0,64.0614,64.0694,64.0534,64.0694,20631.0
2017-05-15 11:50:00,79.88,79.89,79.88,79.89,17370.0,64.0614,64.0694,64.0614,64.0694,17370.0
2017-05-15 12:00:00,79.89,79.9,79.88,79.9,12248.0,64.0694,64.0774,64.0614,64.0774,12248.0
2017-05-15 12:10:00,79.9,79.9,79.89,79.89,13164.0,64.0774,64.0774,64.0694,64.0694,13164.0
2017-05-15 12:20:00,79.89,79.9,79.89,79.89,13263.0,64.0694,64.0774,64.0694,64.0694,13263.0
2017-05-15 12:30:00,79.89,79.9,79.89,79.9,11564.0,64.0694,64.0774,64.0694,64.0774,11564.0
2017-05-15 12:40:00,79.9,79.91,79.89,79.91,11393.0,64.0774,64.0854,64.0694,64.0854,11393.0
2017-05-15 12:50:00,79.91,79.91,79.9,79.91,9036.0,64.0854,64.0854,64.0774,64.0854,9036.0
2017-05-15 13:00:00,79.9,79.91,79.89,79.89,14698.0,64.0774,64.0854,64.0694,64.0694,14698.0
2017-05-15 13:10:00,79.9,79.9,79.89,79.89,7236.0,64.0774,64.0774,64.0694,64.0694,7236.0
2017-05-15 13:20:00,79.9,79.9,79.88,79.89,20177.0,64.0774,64.0774,64.0614,64.0694,20177.0
2017-05-15 13:30:00,79.88,79.89,79.88,79.88,17767.0,64.0614,64.0694,64.0614,64.0614,17767.0
2017-05-15 13:40:00,79.89,79.89,79.88,79.89,18796.0,64.0694,64.0694,64.0614,64.0694,18796.0
2017-05-15 13:50:00,79.89,79.89,79.88,79.89,8552.0,64.0694,64.0694,64.0614,64.0694,8552.0
2017-05-15 14:00:00,79.89,79.89,79.87,79.87,29210.0,64.0694,64.0694,64.0534,64.0534,29210.0
2017-05-15 14:10:00,79.88,79.89,79.87,79.89,10184.0,64.0614,64.0694,64.0534,64.0694,10184.0
2017-05-15 14:20:00,79.88,79.89,79.88,79.89,9419.0,64.0614,64.0694,64.0614,64.0694,9419.0
2017-05-15 14:30:00,79.89,79.9,79.88,79.89,25665.0,64.0694,64.0774,64.0614,64.0694,25665.0
2017-05-15 14:40:00,79.89,79.9,79.89,79.89,20080.0,64.0694,64.0774,64.0694,64.0694,20080.0
2017-05-15 14:50:00,79.9,79.9,79.89,79.89,18066.0,64.0774,64.0774,64.0694,64.0694,18066.0
2017-05-15 15:00:00,79.9,79.9,79.89,79.9,17614.0,64.0774,64.0774,64.0694,64.0774,17614.0
2017-05-15 15:10:00,79.9,79.9,79.89,79.9,14108.0,64.0774,64.0774,64.0694,64.0774,14108.0
2017-05-15 15:20:00,79.9,79.9,79.89,79.9,20176.0,64.0774,64.0774,64.0694,64.0774,20176.0
2017-05-15 15:30:00,79.9,79.9,79.89,79.9,35452.0,64.0774,64.0774,64.0694,64.0774,35452.0
2017-05-15 15:40:00,79.89,79.9,79.88,79.88,34504.0,64.0694,64.0774,64.0614,64.0614,34504.0
2017-05-15 15:50:00,79.89,79.89,79.87,79.88,39132.0,64.0694,64.0694,64.0534,64.0614,39132.0
2017-05-16 09:30:00,79.92,79.93,79.91,79.92,80931.0,64.0934,64.1015,64.0854,64.0934,80931.0
2017-05-16 09:40:00,79.92,79.92,79.91,79.92,12477.0,64.0934,64.0934,64.0854,64.0934,12477.0
2017-05-16 09:50:00,79.91,79.92,79.9,79.91,9182.0,64.0854,64.0934,64.0774,64.0854,9182.0
2017-05-16 10:00:00,79.9,79.92,79.9,79.92,15037.0,64.0774,64.0934,64.0774,64.0934,15037.0
2017-05-16 10:10:00,79.92,79.92,79.9,79.9,31410.0,64.0934,64.0934,64.0774,64.0774,31410.0
2017-05-16 10:20:00,79.91,79.93,79.9,79.92,28953.0,64.0854,64.1015,64.0774,64.0934,28953.0
2017-05-16 10:30:00,79.93,79.93,79.91,79.93,45138.0,64.1015,64.1015,64.0854,64.1015,45138.0
2017-05-16 10:40:00,79.92,79.95,79.92,79.95,33225.0,64.0934,64.1175,64.0934,64.1175,33225.0
2017-05-16 10:50:00,79.94,79.96,79.94,79.94,40124.0,64.1095,64.1255,64.1095,64.1095,40124.0
2017-05-16 11:00:00,79.95,79.95,79.94,79.94,12634.0,64.1175,64.1175,64.1095,64.1095,12634.0
2017-05-16 11:10:00,79.95,79.95,79.94,79.94,13855.0,64.1175,64.1175,64.1095,64.1095,13855.0
2017-05-16 11:20:00,79.95,79.95,79.94,79.94,16994.0,64.1175,64.1175,64.1095,64.1095,16994.0
2017-05-16 11:30:00,79.95,79.95,79.94,79.95,3890.0,64.1175,64.1175,64.1095,64.1175,3890.0
2017-05-16 11:40:00,79.95,79.95,79.94,79.94,27440.0,64.1175,64.1175,64.1095,64.1095,27440.0
2017-05-16 11:50:00,79.95,79.95,79.92,79.93,32606.0,64.1175,64.1175,64.0934,64.1015,32606.0
2017-05-16 12:00:00,79.93,79.93,79.92,79.93,10422.0,64.1015,64.1015,64.0934,64.1015,10422.0
2017-05-16 12:10:00,79.93,79.94,79.92,79.94,10966.0,64.1015,64.1095,64.0934,64.1095,10966.0
2017-05-16 12:20:00,79.93,79.94,79.92,79.92,17364.0,64.1015,64.1095,64.0934,64.0934,17364.0
2017-05-16 12:30:00,79.92,79.93,79.92,79.93,22678.0,64.0934,64.1015,64.0934,64.1015,22678.0
2017-05-16 12:40:00,79.93,79.93,79.92,79.93,10644.0,64.1015,64.1015,64.0934,64.1015,10644.0
2017-05-16 12:50:00,79.93,79.93,79.92,79.93,10985.0,64.1015,64.1015,64.0934,64.1015,10985.0
2017-05-16 13:00:00,79.93,79.93,79.92,79.93,17541.0,64.1015,64.1015,64.0934,64.1015,17541.0
2017-05-16 13:10:00,79.93,79.93,79.92,79.93,4389.0,64.1015,64.1015,64.0934,64.1015,4389.0
2017-05-16 13:20:00,79.93,79.93,79.92,79.93,28087.0,64.1015,64.1015,64.0934,64.1015,28087.0
2017-05-16 13:30:00,79.93,79.93,79.92,79.93,10389.0,64.1015,64.1015,64.0934,64.1015,10389.0
2017-05-16 13:40:00,79.92,79.93,79.92,79.93,12205.0,64.0934,64.1015,64.0934,64.1015,12205.0
2017-05-16 13:50:00,79.93,79.93,79.92,79.92,11648.0,64.1015,64.1015,64.0934,64.0934,11648.0
2017-05-16 14:00:00,79.93,79.93,79.92,79.93,13049.0,64.1015,64.1015,64.0934,64.1015,13049.0
2017-05-16 14:10:00,79.92,79.94,79.92,79.94,13792.0,64.0934,64.1095,64.0934,64.1095,13792.0
2017-05-16 14:20:00,79.94,79.95,79.93,79.95,36030.0,64.1095,64.1175,64.1015,64.1175,36030.0
2017-05-16 14:30:00,79.95,79.95,79.94,79.95,24669.0,64.1175,64.1175,64.1095,64.1175,24669.0
2017-05-16 14:40:00,79.95,79.95,79.94,79.95,10547.0,64.1175,64.1175,64.1095,64.1175,10547.0
2017-05-16 14:50:00,79.95,79.95,79.94,79.95,20632.0,64.1175,64.1175,64.1095,64.1175,20632.0
2017-05-16 15:00:00,79.95,79.95,79.94,79.95,18173.0,64.1175,64.1175,64.1095,64.1175,18173.0
2017-05-16 15:10:00,79.94,79.95,79.94,79.95,13678.0,64.1095,64.1175,64.1095,64.1175,13678.0
2017-05-16 15:20:00,79.95,79.95,79.94,79.95,24627.0,64.1175,64.1175,64.1095,64.1175,24627.0
2017-05-16 15:30:00,79.95,79.95,79.94,79.94,22527.0,64.1175,64.1175,64.1095,64.1095,22527.0
2017-05-16 15:40:00,79.95,79.95,79.94,79.95,28850.0,64.1175,64.1175,64.1095,64.1175,28850.0
2017-05-16 15:50:00,79.94,79.95,79.93,79.94,46814.0,64.1095,64.1175,64.1015,64.1095,46814.0
2017-05-17 09:30:00,80.02,80.07,80.01,80.04,31172.0,64.1736,64.2137,64.1656,64.1897,31172.0
2017-05-17 09:40:00,80.03,80.05,80.03,80.04,15784.0,64.1817,64.1977,64.1817,64.1897,15784.0
2017-05-17 09:50:00,80.05,80.07,80.04,80.06,23977.0,64.1977,64.2137,64.1897,64.2057,23977.0
2017-05-17 10:00:00,80.07,80.07,80.06,80.06,36754.0,64.2137,64.2137,64.2057,64.2057,36754.0
2017-05-17 10:10:00,80.06,80.07,80.06,80.07,8852.0,64.2057,64.2137,64.2057,64.2137,8852.0
2017-05-17 10:20:00,80.07,80.08,80.06,80.07,46549.0,64.2137,64.2218,64.2057,64.2137,46549.0
2017-05-17 10:30:00,80.08,80.09,80.07,80.09,15574.0,64.2218,64.2298,64.2137,64.2298,15574.0
2017-05-17 10:40:00,80.09,80.09,80.07,80.08,9871.0,64.2298,64.2298,64.2137,64.2218,9871.0
2017-05-17 10:50:00,80.07,80.08,80.07,80.07,10175.0,64.2137,64.2218,64.2137,64.2137,10175.0
2017-05-17 11:00:00,80.07,80.08,80.07,80.07,24901.0,64.2137,64.2218,64.2137,64.2137,24901.0
2017-05-17 11:10:00,80.07,80.08,80.04,80.05,6756.0,64.2137,64.2218,64.1897,64.1977,6756.0
2017-05-17 11:20:00,80.05,80.05,80.03,80.04,18736.0,64.1977,64.1977,64.1817,64.1897,18736.0
2017-05-17 11:30:00,80.05,80.06,80.04,80.06,12250.0,64.1977,64.2057,64.1897,64.2057,12250.0
2017-05-17 11:40:00,80.06,80.06,80.04,80.05,14248.0,64.2057,64.2057,64.1897,64.1977,14248.0
2017-05-17 11:50:00,80.05,80.06,80.05,80.05,8244.0,64.1977,64.2057,64.1977,64.1977,8244.0
2017-05-17 12:00:00,80.06,80.07,80.05,80.07,10591.0,64.2057,64.2137,64.1977,64.2137,10591.0
2017-05-17 12:10:00,80.07,80.07,80.05,80.06,11686.0,64.2137,64.2137,64.1977,64.2057,11686.0
2017-05-17 12:20:00,80.07,80.08,80.06,80.08,9335.0,64.2137,64.2218,64.2057,64.2218,9335.0
2017-05-17 12:30:00,80.07,80.09,80.07,80.08,16774.0,64.2137,64.2298,64.2137,64.2218,16774.0
2017-05-17 12:40:00,80.07,80.09,80.07,80.07,25494.0,64.2137,64.2298,64.2137,64.2137,25494.0
2017-05-17 12:50:00,80.08,80.09,80.07,80.07,10082.0,64.2218,64.2298,64.2137,64.2137,10082.0
2017-05-17 13:00:00,80.08,80.08,80.07,80.08,8988.0,64.2218,64.2218,64.2137,64.2218,8988.0
2017-05-17 13:10:00,80.07,80.1,80.07,80.08,10311.0,64.2137,64.2378,64.2137,64.2218,10311.0
2017-05-17 13:20:00,80.09,80.1,80.08,80.1,8699.0,64.2298,64.2378,64.2218,64.2378,8699.0
2017-05-17 13:30:00,80.09,80.1,80.09,80.1,12645.0,64.2298,64.2378,64.2298,64.2378,12645.0
2017-05-17 13:40:00,80.1,80.11,80.1,80.11,7979.0,64.2378,64.2458,64.2378,64.2458,7979.0
2017-05-17 13:50:00,80.1,80.11,80.09,80.09,14023.0,64.2378,64.2458,64.2298,64.2298,14023.0
2017-05-17 14:00:00,80.1,80.1,80.08,80.08,13133.0,64.2378,64.2378,64.2218,64.2218,13133.0
2017-05-17 14:10:00,80.1,80.1,80.07,80.07,22197.0,64.2378,64.2378,64.2137,64.2137,22197.0
2017-05-17 14:20:00,80.07,80.09,80.07,80.09,16939.0,64.2137,64.2298,64.2137,64.2298,16939.0
2017-05-17 14:30:00,80.08,80.1,80.08,80.1,13205.0,64.2218,64.2378,64.2218,64.2378,13205.0
2017-05-17 14:40:00,80.1,80.1,80.09,80.1,13952.0,64.2378,64.2378,64.2298,64.2378,13952.0
2017-05-17 14:50:00,80.09,80.1,80.09,80.09,21570.0,64.2298,64.2378,64.2298,64.2298,21570.0
2017-05-17 15:00:00,80.1,80.1,80.08,80.09,12359.0,64.2378,64.2378,64.2218,64.2298,12359.0
2017-05-17 15:10:00,80.09,80.1,80.08,80.09,19108.0,64.2298,64.2378,64.2218,64.2298,19108.0
2017-05-17 15:20:00,80.09,80.09,80.08,80.09,37336.0,64.2298,64.2298,64.2218,64.2298,37336.0
2017-05-17 15:30:00,80.08,80.09,80.07,80.09,21045.0,64.2218,64.2298,64.2137,64.2298,21045.0
2017-05-17 15:40:00,80.08,80.11,80.08,80.1,49602.0,64.2218,64.2458,64.2218,64.2378,49602.0
2017-05-17 15:50:00,80.11,80.11,80.1,80.1,33294.0,64.2458,64.2458,64.2378,64.2378,33294.0
2017-05-18 09:30:00,80.03,80.05,80.01,80.05,69104.0,64.1817,64.1977,64.1656,64.1977,69104.0
2017-05-18 09:40:00,80.05,80.05,80.04,80.05,12730.0,64.1977,64.1977,64.1897,64.1977,12730.0
2017-05-18 09:50:00,80.05,80.05,80.04,80.05,14317.0,64.1977,64.1977,64.1897,64.1977,14317.0
2017-05-18 10:00:00,80.05,80.05,80.04,80.04,18967.0,64.1977,64.1977,64.1897,64.1897,18967.0
2017-05-18 10:10:00,80.05,80.05,80.04,80.04,13608.0,64.1977,64.1977,64.1897,64.1897,13608.0
2017-05-18 10:20:00,80.05,80.05,80.04,80.05,13856.0,64.1977,64.1977,64.1897,64.1977,13856.0
2017-05-18 10:30:00,80.05,80.05,80.04,80.05,14903.0,64.1977,64.1977,64.1897,64.1977,14903.0
2017-05-18 10:40:00,80.05,80.05,80.04,80.05,8267.0,64.1977,64.1977,64.1897,64.1977,8267.0
2017-05-18 10:50:00,80.05,80.05,80.04,80.04,11147.0,64.1977,64.1977,64.1897,64.1897,11147.0
2017-05-18 11:00:00,80.05,80.05,80.04,80.04,12454.0,64.1977,64.1977,64.1897,64.1897,12454.0
2017-05-18 11:10:00,80.05,80.05,80.04,80.05,16616.0,64.1977,64.1977,64.1897,64.1977,16616.0
2017-05-18 11:20:00,80.05,80.05,80.04,80.04,20503.0,64.1977,64.1977,64.1897,64.1897,20503.0
2017-05-18 11:30:00,80.05,80.05,80.04,80.05,8607.0,64.1977,64.1977,64.1897,64.1977,8607.0
2017-05-18 11:40:00,80.05,80.06,80.05,80.06,11514.0,64.1977,64.2057,64.1977,64.2057,11514.0
2017-05-18 11:50:00,80.05,80.06,80.05,80.05,6944.0,64.1977,64.2057,64.1977,64.1977,6944.0
2017-05-18 12:00:00,80.06,80.08,80.06,80.08,9830.0,64.2057,64.2218,64.2057,64.2218,9830.0
2017-05-18 12:10:00,80.07,80.08,80.07,80.07,3570.0,64.2137,64.2218,64.2137,64.2137,3570.0
2017-05-18 12:20:00,80.07,80.08,80.06,80.06,80034.0,64.2137,64.2218,64.2057,64.2057,80034.0
2017-05-18 12:30:00,80.06,80.07,80.06,80.06,23504.0,64.2057,64.2137,64.2057,64.2057,23504.0
2017-05-18 12:40:00,80.06,80.07,80.06,80.06,29120.0,64.2057,64.2137,64.2057,64.2057,29120.0
2017-05-18 12:50:00,80.06,80.07,80.05,80.05,50909.0,64.2057,64.2137,64.1977,64.1977,50909.0
2017-05-18 13:00:00,80.06,80.07,80.05,80.06,19243.0,64.2057,64.2137,64.1977,64.2057,19243.0
2017-05-18 13:10:00,80.06,80.07,80.05,80.06,69019.0,64.2057,64.2137,64.1977,64.2057,69019.0
2017-05-18 13:20:00,80.06,80.07,80.05,80.05,28035.0,64.2057,64.2137,64.1977,64.1977,28035.0
2017-05-18 13:30:00,80.06,80.06,80.04,80.05,12114.0,64.2057,64.2057,64.1897,64.1977,12114.0
2017-05-18 13:40:00,80.04,80.05,80.03,80.05,9969.0,64.1897,64.1977,64.1817,64.1977,9969.0
2017-05-18 13:50:00,80.05,80.05,80.02,80.03,49938.0,64.1977,64.1977,64.1736,64.1817,49938.0
2017-05-18 14:00:00,80.03,80.04,80.02,80.03,13252.0,64.1817,64.1897,64.1736,64.1817,13252.0
2017-05-18 14:10:00,80.03,80.04,80.02,80.03,14617.0,64.1817,64.1897,64.1736,64.1817,14617.0
2017-05-18 14:20:00,80.02,80.04,80.01,80.03,49068.0,64.1736,64.1897,64.1656,64.1817,49068.0
2017-05-18 14:30:00,80.03,80.04,80.02,80.04,17993.0,64.1817,64.1897,64.1736,64.1897,17993.0
2017-05-18 14:40:00,80.04,80.04,80.02,80.03,18478.0,64.1897,64.1897,64.1736,64.1817,18478.0
2017-05-18 14:50:00,80.03,80.03,80.02,80.03,20570.0,64.1817,64.1817,64.1736,64.1817,20570.0
2017-05-18 15:00:00,80.03,80.03,80.02,80.02,5370.0,64.1817,64.1817,64.1736,64.1736,5370.0
2017-05-18 15:10:00,80.03,80.04,80.02,80.04,17675.0,64.1817,64.1897,64.1736,64.1897,17675.0
2017-05-18 15:20:00,80.03,80.04,80.03,80.03,15175.0,64.1817,64.1897,64.1817,64.1817,15175.0
2017-05-18 15:30:00,80.03,80.04,80.03,80.04,17055.0,64.1817,64.1897,64.1817,64.1897,17055.0
2017-05-18 15:40:00,80.04,80.05,80.03,80.05,24122.0,64.1897,64.1977,64.1817,64.1977,24122.0
2017-05-18 15:50:00,80.05,80.05,80.03,80.04,31236.0,64.1977,64.1977,64.1817,64.1897,31236.0
2017-05-19 09:30:00,80.04,80.05,80.03,80.04,33812.0,64.1897,64.1977,64.1817,64.1897,33812.0
2017-05-19 09:40:00,80.03,80.04,80.02,80.03,12347.0,64.1817,64.1897,64.1736,64.1817,12347.0
2017-05-19 09:50:00,80.03,80.03,80.01,80.02,19402.0,64.1817,64.1817,64.1656,64.1736,19402.0
2017-05-19 10:00:00,80.02,80.04,80.01,80.03,37074.0,64.1736,64.1897,64.1656,64.1817,37074.0
2017-05-19 10:10:00,80.03,80.03,80.0,80.01,323541.0,64.1817,64.1817,64.1576,64.1656,323541.0
2017-05-19 10:20:00,80.01,80.01,80.0,80.01,10617.0,64.1656,64.1656,64.1576,64.1656,10617.0
2017-05-19 10:30:00,80.01,80.02,80.0,80.02,15585.0,64.1656,64.1736,64.1576,64.1736,15585.0
2017-05-19 10:40:00,80.02,80.04,80.01,80.01,46257.0,64.1736,64.1897,64.1656,64.1656,46257.0
2017-05-19 10:50:00,80.02,80.04,80.01,80.03,373122.0,64.1736,64.1897,64.1656,64.1817,373122.0
2017-05-19 11:00:00,80.03,80.03,80.02,80.03,18962.0,64.1817,64.1817,64.1736,64.1817,18962.0
2017-05-19 11:10:00,80.02,80.03,80.02,80.03,22585.0,64.1736,64.1817,64.1736,64.1817,22585.0
2017-05-19 11:20:00,80.03,80.04,80.01,80.03,293466.0,64.1817,64.1897,64.1656,64.1817,293466.0
2017-05-19 11:30:00,80.03,80.05,80.02,80.03,325088.0,64.1817,64.1977,64.1736,64.1817,325088.0
2017-05-19 11:40:00,80.04,80.04,80.03,80.03,13790.0,64.1897,64.1897,64.1817,64.1817,13790.0
2017-05-19 11:50:00,80.04,80.04,80.03,80.04,21632.0,64.1897,64.1897,64.1817,64.1897,21632.0
2017-05-19 12:00:00,80.04,80.04,80.03,80.04,19552.0,64.1897,64.1897,64.1817,64.1897,19552.0
2017-05-19 12:10:00,80.04,80.04,80.03,80.04,22077.0,64.1897,64.1897,64.1817,64.1897,22077.0
2017-05-19 12:20:00,80.04,80.04,80.02,80.04,68565.0,64.1897,64.1897,64.1736,64.1897,68565.0
2017-05-19 12:30:00,80.04,80.05,80.03,80.04,59838.0,64.1897,64.1977,64.1817,64.1897,59838.0
2017-05-19 12:40:00,80.05,80.06,80.04,80.06,7607.0,64.1977,64.2057,64.1897,64.2057,7607.0
2017-05-19 12:50:00,80.06,80.06,80.04,80.06,87231.0,64.2057,64.2057,64.1897,64.2057,87231.0
2017-05-19 13:00:00,80.06,80.06,80.05,80.06,7069.0,64.2057,64.2057,64.1977,64.2057,7069.0
2017-05-19 13:10:00,80.05,80.06,80.05,80.06,5295.0,64.1977,64.2057,64.1977,64.2057,5295.0
2017-05-19 13:20:00,80.06,80.06,80.05,80.05,3985.0,64.2057,64.2057,64.1977,64.1977,3985.0
2017-05-19 13:30:00,80.05,80.06,80.05,80.06,12720.0,64.1977,64.2057,64.1977,64.2057,12720.0
2017-05-19 13:40:00,80.06,80.06,80.05,80.06,5764.0,64.2057,64.2057,64.1977,64.2057,5764.0
2017-05-19 13:50:00,80.06,80.06,80.05,80.05,11341.0,64.2057,64.2057,64.1977,64.1977,11341.0
2017-05-19 14:00:00,80.06,80.06,80.05,80.06,23079.0,64.2057,64.2057,64.1977,64.2057,23079.0
2017-05-19 14:10:00,80.06,80.07,80.05,80.07,13559.0,64.2057,64.2137,64.1977,64.2137,13559.0
2017-05-19 14:20:00,80.06,80.07,80.05,80.06,21601.0,64.2057,64.2137,64.1977,64.2057,21601.0
2017-05-19 14:30:00,80.06,80.07,80.06,80.06,11242.0,64.2057,64.2137,64.2057,64.2057,11242.0
2017-05-19 14:40:00,80.06,80.07,80.05,80.05,32313.0,64.2057,64.2137,64.1977,64.1977,32313.0
2017-05-19 14:50:00,80.06,80.06,80.05,80.05,17455.0,64.2057,64.2057,64.1977,64.1977,17455.0
2017-05-19 15:00:00,80.06,80.06,80.05,80.06,4614.0,64.2057,64.2057,64.1977,64.2057,4614.0
2017-05-19 15:10:00,80.06,80.07,80.05,80.06,19740.0,64.2057,64.2137,64.1977,64.2057,19740.0
2017-05-19 15:20:00,80.07,80.08,80.06,80.08,35498.0,64.2137,64.2218,64.2057,64.2218,35498.0
2017-05-19 15:30:00,80.08,80.08,80.06,80.07,34733.0,64.2218,64.2218,64.2057,64.2137,34733.0
2017-05-19 15:40:00,80.06,80.07,80.06,80.07,21108.0,64.2057,64.2137,64.2057,64.2137,21108.0
2017-05-19 15:50:00,80.07,80.08,80.05,80.07,196398.0,64.2137,64.2218,64.1977,64.2137,196398.0
2017-05-22 09:30:00,80.03,80.05,80.03,80.04,55824.0,64.1817,64.1977,64.1817,64.1897,55824.0
2017-05-22 09:40:00,80.04,80.06,80.03,80.05,68804.0,64.1897,64.2057,64.1817,64.1977,68804.0
2017-05-22 09:50:00,80.06,80.06,80.05,80.06,20983.0,64.2057,64.2057,64.1977,64.2057,20983.0
2017-05-22 10:00:00,80.06,80.06,80.05,80.06,23974.0,64.2057,64.2057,64.1977,64.2057,23974.0
2017-05-22 10:10:00,80.05,80.06,80.05,80.05,11558.0,64.1977,64.2057,64.1977,64.1977,11558.0
2017-05-22 10:20:00,80.06,80.06,80.05,80.06,27722.0,64.2057,64.2057,64.1977,64.2057,27722.0
2017-05-22 10:30:00,80.06,80.06,80.05,80.06,18671.0,64.2057,64.2057,64.1977,64.2057,18671.0
2017-05-22 10:40:00,80.06,80.06,80.05,80.06,18699.0,64.2057,64.2057,64.1977,64.2057,18699.0
2017-05-22 10:50:00,80.06,80.07,80.05,80.07,31522.0,64.2057,64.2137,64.1977,64.2137,31522.0
2017-05-22 11:00:00,80.06,80.07,80.06,80.06,22437.0,64.2057,64.2137,64.2057,64.2057,22437.0
2017-05-22 11:10:00,80.06,80.07,80.06,80.06,15264.0,64.2057,64.2137,64.2057,64.2057,15264.0
2017-05-22 11:20:00,80.06,80.07,80.06,80.06,12273.0,64.2057,64.2137,64.2057,64.2057,12273.0
2017-05-22 11:30:00,80.06,80.07,80.05,80.06,32458.0,64.2057,64.2137,64.1977,64.2057,32458.0
2017-05-22 11:40:00,80.06,80.06,80.05,80.06,16498.0,64.2057,64.2057,64.1977,64.2057,16498.0
2017-05-22 11:50:00,80.06,80.06,80.05,80.06,9567.0,64.2057,64.2057,64.1977,64.2057,9567.0
2017-05-22 12:00:00,80.06,80.06,80.05,80.06,8740.0,64.2057,64.2057,64.1977,64.2057,8740.0
2017-05-22 12:10:00,80.06,80.06,80.05,80.06,14849.0,64.2057,64.2057,64.1977,64.2057,14849.0
2017-05-22 12:20:00,80.06,80.06,80.05,80.06,13072.0,64.2057,64.2057,64.1977,64.2057,13072.0
2017-05-22 12:30:00,80.06,80.06,80.05,80.06,15442.0,64.2057,64.2057,64.1977,64.2057,15442.0
2017-05-22 12:40:00,80.05,80.06,80.05,80.06,17210.0,64.1977,64.2057,64.1977,64.2057,17210.0
2017-05-22 12:50:00,80.06,80.06,80.05,80.06,9379.0,64.2057,64.2057,64.1977,64.2057,9379.0
2017-05-22 13:00:00,80.06,80.06,80.04,80.04,49354.0,64.2057,64.2057,64.1897,64.1897,49354.0
2017-05-22 13:10:00,80.05,80.05,80.04,80.05,16083.0,64.1977,64.1977,64.1897,64.1977,16083.0
2017-05-22 13:20:00,80.05,80.05,80.04,80.05,16845.0,64.1977,64.1977,64.1897,64.1977,16845.0
2017-05-22 13:30:00,80.05,80.06,80.04,80.06,17156.0,64.1977,64.2057,64.1897,64.2057,17156.0
2017-05-22 13:40:00,80.06,80.06,80.05,80.06,16748.0,64.2057,64.2057,64.1977,64.2057,16748.0
2017-05-22 13:50:00,80.05,80.06,80.04,80.06,230803.0,64.1977,64.2057,64.1897,64.2057,230803.0
2017-05-22 14:00:00,80.06,80.06,80.05,80.06,18600.0,64.2057,64.2057,64.1977,64.2057,18600.0
2017-05-22 14:10:00,80.06,80.06,80.05,80.06,26086.0,64.2057,64.2057,64.1977,64.2057,26086.0
2017-05-22 14:20:00,80.06,80.06,80.05,80.05,24237.0,64.2057,64.2057,64.1977,64.1977,24237.0
2017-05-22 14:30:00,80.06,80.06,80.05,80.05,18538.0,64.2057,64.2057,64.1977,64.1977,18538.0
2017-05-22 14:40:00,80.06,80.06,80.05,80.06,19676.0,64.2057,64.2057,64.1977,64.2057,19676.0
2017-05-22 14:50:00,80.06,80.06,80.05,80.06,44960.0,64.2057,64.2057,64.1977,64.2057,44960.0
2017-05-22 15:00:00,80.05,80.06,80.04,80.05,24449.0,64.1977,64.2057,64.1897,64.1977,24449.0
2017-05-22 15:10:00,80.05,80.05,80.04,80.05,30739.0,64.1977,64.1977,64.1897,64.1977,30739.0
2017-05-22 15:20:00,80.05,80.05,80.04,80.05,20732.0,64.1977,64.1977,64.1897,64.1977,20732.0
2017-05-22 15:30:00,80.05,80.05,80.04,80.04,21130.0,64.1977,64.1977,64.1897,64.1897,21130.0
2017-05-22 15:40:00,80.05,80.05,80.04,80.05,19934.0,64.1977,64.1977,64.1897,64.1977,19934.0
2017-05-22 15:50:00,80.05,80.06,80.04,80.04,49759.0,64.1977,64.2057,64.1897,64.1897,49759.0
2017-05-23 09:30:00,80.07,80.08,80.06,80.06,46184.0,64.2137,64.2218,64.2057,64.2057,46184.0
2017-05-23 09:40:00,80.06,80.07,80.06,80.06,6540.0,64.2057,64.2137,64.2057,64.2057,6540.0
2017-05-23 09:50:00,80.06,80.07,80.06,80.06,8200.0,64.2057,64.2137,64.2057,64.2057,8200.0
2017-05-23 10:00:00,80.06,80.08,80.06,80.08,10965.0,64.2057,64.2218,64.2057,64.2218,10965.0
2017-05-23 10:10:00,80.08,80.08,80.06,80.07,9775.0,64.2218,64.2218,64.2057,64.2137,9775.0
2017-05-23 10:20:00,80.06,80.07,80.06,80.07,8458.0,64.2057,64.2137,64.2057,64.2137,8458.0
2017-05-23 10:30:00,80.06,80.07,80.06,80.07,6409.0,64.2057,64.2137,64.2057,64.2137,6409.0
2017-05-23 10:40:00,80.07,80.07,80.06,80.07,6082.0,64.2137,64.2137,64.2057,64.2137,6082.0
2017-05-23 10:50:00,80.06,80.07,80.06,80.06,12826.0,64.2057,64.2137,64.2057,64.2057,12826.0
2017-05-23 11:00:00,80.06,80.07,80.05,80.05,13113.0,64.2057,64.2137,64.1977,64.1977,13113.0
2017-05-23 11:10:00,80.06,80.06,80.05,80.05,14130.0,64.2057,64.2057,64.1977,64.1977,14130.0
2017-05-23 11:20:00,80.06,80.06,80.04,80.05,33173.0,64.2057,64.2057,64.1897,64.1977,33173.0
2017-05-23 11:30:00,80.04,80.05,80.03,80.03,37877.0,64.1897,64.1977,64.1817,64.1817,37877.0
2017-05-23 11:40:00,80.04,80.04,80.01,80.02,9885.0,64.1897,64.1897,64.1656,64.1736,9885.0
2017-05-23 11:50:00,80.01,80.02,80.0,80.0,152074.0,64.1656,64.1736,64.1576,64.1576,152074.0
2017-05-23 12:00:00,80.01,80.01,80.0,80.01,18735.0,64.1656,64.1656,64.1576,64.1656,18735.0
2017-05-23 12:10:00,80.0,80.01,79.99,79.99,41149.0,64.1576,64.1656,64.1496,64.1496,41149.0
2017-05-23 12:20:00,79.99,80.01,79.99,80.0,144699.0,64.1496,64.1656,64.1496,64.1576,144699.0
2017-05-23 12:30:00,79.99,80.0,79.99,79.99,9190.0,64.1496,64.1576,64.1496,64.1496,9190.0
2017-05-23 12:40:00,80.0,80.0,79.99,80.0,5357.0,64.1576,64.1576,64.1496,64.1576,5357.0
2017-05-23 12:50:00,80.0,80.0,79.99,79.99,6845.0,64.1576,64.1576,64.1496,64.1496,6845.0
2017-05-23 13:00:00,80.0,80.01,79.99,80.0,10780.0,64.1576,64.1656,64.1496,64.1576,10780.0
2017-05-23 13:10:00,80.01,80.01,79.99,80.01,9157.0,64.1656,64.1656,64.1496,64.1656,9157.0
2017-05-23 13:20:00,80.01,80.01,80.0,80.0,16219.0,64.1656,64.1656,64.1576,64.1576,16219.0
2017-05-23 13:30:00,80.01,80.01,80.0,80.0,27842.0,64.1656,64.1656,64.1576,64.1576,27842.0
2017-05-23 13:40:00,80.0,80.02,80.0,80.0,14618.0,64.1576,64.1736,64.1576,64.1576,14618.0
2017-05-23 13:50:00,80.0,80.01,79.99,80.01,5477.0,64.1576,64.1656,64.1496,64.1656,5477.0
2017-05-23 14:00:00,80.01,80.01,80.0,80.01,9755.0,64.1656,64.1656,64.1576,64.1656,9755.0
2017-05-23 14:10:00,80.0,80.02,80.0,80.02,40656.0,64.1576,64.1736,64.1576,64.1736,40656.0
2017-05-23 14:20:00,80.01,80.02,80.01,80.01,18349.0,64.1656,64.1736,64.1656,64.1656,18349.0
2017-05-23 14:30:00,80.02,80.02,80.0,80.02,184029.0,64.1736,64.1736,64.1576,64.1736,184029.0
2017-05-23 14:40:00,80.02,80.02,80.0,80.0,29163.0,64.1736,64.1736,64.1576,64.1576,29163.0
2017-05-23 14:50:00,80.0,80.0,79.99,79.99,31637.0,64.1576,64.1576,64.1496,64.1496,31637.0
2017-05-23 15:00:00,79.99,80.0,79.98,79.99,29103.0,64.1496,64.1576,64.1416,64.1496,29103.0
2017-05-23 15:10:00,79.99,80.0,79.98,79.99,28836.0,64.1496,64.1576,64.1416,64.1496,28836.0
2017-05-23 15:20:00,79.99,80.0,79.99,80.0,20392.0,64.1496,64.1576,64.1496,64.1576,20392.0
2017-05-23 15:30:00,79.99,80.0,79.99,80.0,95722.0,64.1496,64.1576,64.1496,64.1576,95722.0
2017-05-23 15:40:00,80.0,80.0,79.99,79.99,26635.0,64.1576,64.1576,64.1496,64.1496,26635.0
2017-05-23 15:50:00,80.0,80.0,79.99,79.99,67216.0,64.1576,64.1576,64.1496,64.1496,67216.0
2017-05-24 09:30:00,79.99,80.0,79.98,80.0,29360.0,64.1496,64.1576,64.1416,64.1576,29360.0
2017-05-24 09:40:00,80.0,80.0,79.99,80.0,4872.0,64.1576,64.1576,64.1496,64.1576,4872.0
2017-05-24 09:50:00,80.0,80.0,79.99,80.0,10126.0,64.1576,64.1576,64.1496,64.1576,10126.0
2017-05-24 10:00:00,80.0,80.0,79.99,80.0,10205.0,64.1576,64.1576,64.1496,64.1576,10205.0
2017-05-24 10:10:00,80.0,80.0,79.99,80.0,20068.0,64.1576,64.1576,64.1496,64.1576,20068.0
2017-05-24 10:20:00,80.0,80.0,79.99,80.0,12390.0,64.1576,64.1576,64.1496,64.1576,12390.0
2017-05-24 10:30:00,79.99,80.0,79.97,79.98,22221.0,64.1496,64.1576,64.1335,64.1416,22221.0
2017-05-24 10:40:00,79.97,79.98,79.97,79.97,5344.0,64.1335,64.1416,64.1335,64.1335,5344.0
2017-05-24 10:50:00,79.97,79.98,79.97,79.98,9689.0,64.1335,64.1416,64.1335,64.1416,9689.0
2017-05-24 11:00:00,79.97,79.99,79.97,79.99,12041.0,64.1335,64.1496,64.1335,64.1496,12041.0
2017-05-24 11:10:00,79.99,79.99,79.97,79.98,28156.0,64.1496,64.1496,64.1335,64.1416,28156.0
2017-05-24 11:20:00,79.98,79.99,79.97,79.99,8686.0,64.1416,64.1496,64.1335,64.1496,8686.0
2017-05-24 11:30:00,79.98,79.99,79.98,79.99,29074.0,64.1416,64.1496,64.1416,64.1496,29074.0
2017-05-24 11:40:00,79.98,79.99,79.98,79.98,15930.0,64.1416,64.1496,64.1416,64.1416,15930.0
2017-05-24 11:50:00,79.98,79.99,79.98,79.98,5119.0,64.1416,64.1496,64.1416,64.1416,5119.0
2017-05-24 12:00:00,79.99,79.99,79.98,79.99,10066.0,64.1496,64.1496,64.1416,64.1496,10066.0
2017-05-24 12:10:00,79.98,79.99,79.98,79.99,16154.0,64.1416,64.1496,64.1416,64.1496,16154.0
2017-05-24 12:20:00,79.98,79.99,79.98,79.98,19907.0,64.1416,64.1496,64.1416,64.1416,19907.0
2017-05-24 12:30:00,79.98,79.99,79.97,79.97,30906.0,64.1416,64.1496,64.1335,64.1335,30906.0
2017-05-24 12:40:00,79.97,79.98,79.97,79.98,19936.0,64.1335,64.1416,64.1335,64.1416,19936.0
2017-05-24 12:50:00,79.97,79.98,79.97,79.97,12929.0,64.1335,64.1416,64.1335,64.1335,12929.0
2017-05-24 13:00:00,79.98,80.0,79.97,79.99,17559.0,64.1416,64.1576,64.1335,64.1496,17559.0
2017-05-24 13:10:00,79.99,80.0,79.99,79.99,7532.0,64.1496,64.1576,64.1496,64.1496,7532.0
2017-05-24 13:20:00,80.0,80.0,79.99,80.0,10461.0,64.1576,64.1576,64.1496,64.1576,10461.0
2017-05-24 13:30:00,80.0,80.0,79.99,80.0,12297.0,64.1576,64.1576,64.1496,64.1576,12297.0
2017-05-24 13:40:00,79.99,80.0,79.99,80.0,16992.0,64.1496,64.1576,64.1496,64.1576,16992.0
2017-05-24 13:50:00,79.99,80.0,79.99,80.0,17472.0,64.1496,64.1576,64.1496,64.1576,17472.0
2017-05-24 14:00:00,79.99,80.05,79.98,80.04,188159.0,64.1496,64.1977,64.1416,64.1897,188159.0
2017-05-24 14:10:00,80.03,80.04,80.02,80.03,102462.0,64.1817,64.1897,64.1736,64.1817,102462.0
2017-05-24 14:20:00,80.03,80.04,80.02,80.03,52481.0,64.1817,64.1897,64.1736,64.1817,52481.0
2017-05-24 14:30:00,80.03,80.04,80.03,80.04,16046.0,64.1817,64.1897,64.1817,64.1897,16046.0
2017-05-24 14:40:00,80.04,80.04,80.03,80.04,18960.0,64.1897,64.1897,64.1817,64.1897,18960.0
2017-05-24 14:50:00,80.04,80.04,80.03,80.04,19812.0,64.1897,64.1897,64.1817,64.1897,19812.0
2017-05-24 15:00:00,80.03,80.04,80.03,80.04,14001.0,64.1817,64.1897,64.1817,64.1897,14001.0
2017-05-24 15:10:00,80.04,80.04,80.03,80.04,13173.0,64.1897,64.1897,64.1817,64.1897,13173.0
2017-05-24 15:20:00,80.04,80.06,80.03,80.04,59773.0,64.1897,64.2057,64.1817,64.1897,59773.0
2017-05-24 15:30:00,80.04,80.06,80.04,80.06,11501.0,64.1897,64.2057,64.1897,64.2057,11501.0
2017-05-24 15:40:00,80.06,80.06,80.04,80.05,8405.0,64.2057,64.2057,64.1897,64.1977,8405.0
2017-05-24 15:50:00,80.05,80.05,80.04,80.04,35851.0,64.1977,64.1977,64.1897,64.1897,35851.0
2017-05-25 09:30:00,80.03,80.05,80.02,80.04,34254.0,64.1817,64.1977,64.1736,64.1897,34254.0
2017-05-25 09:40:00,80.04,80.04,80.03,80.04,61188.0,64.1897,64.1897,64.1817,64.1897,61188.0
2017-05-25 09:50:00,80.04,80.05,80.03,80.05,65981.0,64.1897,64.1977,64.1817,64.1977,65981.0
2017-05-25 10:00:00,80.05,80.05,80.04,80.04,20986.0,64.1977,64.1977,64.1897,64.1897,20986.0
2017-05-25 10:10:00,80.05,80.05,80.04,80.05,26659.0,64.1977,64.1977,64.1897,64.1977,26659.0
2017-05-25 10:20:00,80.04,80.05,80.04,80.04,16986.0,64.1897,64.1977,64.1897,64.1897,16986.0
2017-05-25 10:30:00,80.05,80.05,80.01,80.02,28519.0,64.1977,64.1977,64.1656,64.1736,28519.0
2017-05-25 10:40:00,80.02,80.02,80.01,80.01,12132.0,64.1736,64.1736,64.1656,64.1656,12132.0
2017-05-25 10:50:00,80.02,80.02,80.01,80.01,35426.0,64.1736,64.1736,64.1656,64.1656,35426.0
2017-05-25 11:00:00,80.02,80.02,80.01,80.02,45032.0,64.1736,64.1736,64.1656,64.1736,45032.0
2017-05-25 11:10:00,80.01,80.02,80.01,80.02,45166.0,64.1656,64.1736,64.1656,64.1736,45166.0
2017-05-25 11:20:00,80.01,80.02,80.01,80.02,27932.0,64.1656,64.1736,64.1656,64.1736,27932.0
2017-05-25 11:30:00,80.02,80.02,80.01,80.02,32194.0,64.1736,64.1736,64.1656,64.1736,32194.0
2017-05-25 11:40:00,80.02,80.02,80.01,80.02,19356.0,64.1736,64.1736,64.1656,64.1736,19356.0
2017-05-25 11:50:00,80.02,80.02,80.01,80.02,11528.0,64.1736,64.1736,64.1656,64.1736,11528.0
2017-05-25 12:00:00,80.01,80.02,80.01,80.01,7866.0,64.1656,64.1736,64.1656,64.1656,7866.0
2017-05-25 12:10:00,80.01,80.02,80.01,80.01,15334.0,64.1656,64.1736,64.1656,64.1656,15334.0
2017-05-25 12:20:00,80.01,80.02,80.0,80.01,21976.0,64.1656,64.1736,64.1576,64.1656,21976.0
2017-05-25 12:30:00,80.0,80.01,80.0,80.01,11096.0,64.1576,64.1656,64.1576,64.1656,11096.0
2017-05-25 12:40:00,80.01,80.01,80.0,80.01,11573.0,64.1656,64.1656,64.1576,64.1656,11573.0
2017-05-25 12:50:00,80.01,80.01,80.0,80.01,26799.0,64.1656,64.1656,64.1576,64.1656,26799.0
2017-05-25 13:00:00,80.01,80.01,80.0,80.01,8053.0,64.1656,64.1656,64.1576,64.1656,8053.0
2017-05-25 13:10:00,80.0,80.01,80.0,80.0,49973.0,64.1576,64.1656,64.1576,64.1576,49973.0
2017-05-25 13:20:00,80.0,80.01,80.0,80.01,60891.0,64.1576,64.1656,64.1576,64.1656,60891.0
2017-05-25 13:30:00,80.01,80.01,80.0,80.0,18733.0,64.1656,64.1656,64.1576,64.1576,18733.0
2017-05-25 13:40:00,80.01,80.01,79.99,79.99,11716.0,64.1656,64.1656,64.1496,64.1496,11716.0
2017-05-25 13:50:00,80.0,80.0,79.99,80.0,12032.0,64.1576,64.1576,64.1496,64.1576,12032.0
2017-05-25 14:00:00,80.0,80.0,79.99,79.99,11828.0,64.1576,64.1576,64.1496,64.1496,11828.0
2017-05-25 14:10:00,80.0,80.0,79.99,80.0,20871.0,64.1576,64.1576,64.1496,64.1576,20871.0
2017-05-25 14:20:00,80.0,80.0,79.99,79.99,18928.0,64.1576,64.1576,64.1496,64.1496,18928.0
2017-05-25 14:30:00,80.0,80.0,79.99,79.99,25958.0,64.1576,64.1576,64.1496,64.1496,25958.0
2017-05-25 14:40:00,79.99,80.0,79.99,80.0,64605.0,64.1496,64.1576,64.1496,64.1576,64605.0
2017-05-25 14:50:00,80.0,80.0,79.99,80.0,149273.0,64.1576,64.1576,64.1496,64.1576,149273.0
2017-05-25 15:00:00,80.0,80.02,79.99,80.02,124162.0,64.1576,64.1736,64.1496,64.1736,124162.0
2017-05-25 15:10:00,80.02,80.02,80.01,80.02,19121.0,64.1736,64.1736,64.1656,64.1736,19121.0
2017-05-25 15:20:00,80.01,80.02,80.01,80.01,21021.0,64.1656,64.1736,64.1656,64.1656,21021.0
2017-05-25 15:30:00,80.01,80.02,80.0,80.0,16304.0,64.1656,64.1736,64.1576,64.1576,16304.0
2017-05-25 15:40:00,80.01,80.01,79.99,80.0,54249.0,64.1656,64.1656,64.1496,64.1576,54249.0
2017-05-25 15:50:00,80.0,80.01,80.0,80.01,33188.0,64.1576,64.1656,64.1576,64.1656,33188.0
2017-05-26 09:30:00,80.02,80.06,80.01,80.02,33997.0,64.1736,64.2057,64.1656,64.1736,33997.0
2017-05-26 09:40:00,80.02,80.04,80.02,80.03,13623.0,64.1736,64.1897,64.1736,64.1817,13623.0
2017-05-26 09:50:00,80.04,80.04,80.03,80.04,7134.0,64.1897,64.1897,64.1817,64.1897,7134.0
2017-05-26 10:00:00,80.04,80.04,80.03,80.04,9309.0,64.1897,64.1897,64.1817,64.1897,9309.0
2017-05-26 10:10:00,80.04,80.04,80.03,80.04,10083.0,64.1897,64.1897,64.1817,64.1897,10083.0
2017-05-26 10:20:00,80.04,80.04,80.02,80.02,25151.0,64.1897,64.1897,64.1736,64.1736,25151.0
2017-05-26 10:30:00,80.03,80.03,80.02,80.02,3054.0,64.1817,64.1817,64.1736,64.1736,3054.0
2017-05-26 10:40:00,80.03,80.03,80.02,80.03,5548.0,64.1817,64.1817,64.1736,64.1817,5548.0
2017-05-26 10:50:00,80.02,80.03,80.02,80.02,4580.0,64.1736,64.1817,64.1736,64.1736,4580.0
2017-05-26 11:00:00,80.03,80.03,80.02,80.03,14782.0,64.1817,64.1817,64.1736,64.1817,14782.0
2017-05-26 11:10:00,80.03,80.03,80.02,80.03,11561.0,64.1817,64.1817,64.1736,64.1817,11561.0
2017-05-26 11:20:00,80.03,80.03,80.02,80.03,22660.0,64.1817,64.1817,64.1736,64.1817,22660.0
2017-05-26 11:30:00,80.03,80.03,80.02,80.02,10911.0,64.1817,64.1817,64.1736,64.1736,10911.0
2017-05-26 11:40:00,80.02,80.03,80.02,80.03,6877.0,64.1736,64.1817,64.1736,64.1817,6877.0
2017-05-26 11:50:00,80.02,80.03,80.02,80.03,21801.0,64.1736,64.1817,64.1736,64.1817,21801.0
2017-05-26 12:00:00,80.03,80.05,80.02,80.04,71740.0,64.1817,64.1977,64.1736,64.1897,71740.0
2017-05-26 12:10:00,80.04,80.04,80.03,80.03,15592.0,64.1897,64.1897,64.1817,64.1817,15592.0
2017-05-26 12:20:00,80.03,80.04,80.02,80.03,8962.0,64.1817,64.1897,64.1736,64.1817,8962.0
2017-05-26 12:30:00,80.03,80.03,80.02,80.03,24298.0,64.1817,64.1817,64.1736,64.1817,24298.0
2017-05-26 12:40:00,80.03,80.04,80.02,80.04,15781.0,64.1817,64.1897,64.1736,64.1897,15781.0
2017-05-26 12:50:00,80.04,80.04,80.03,80.03,7674.0,64.1897,64.1897,64.1817,64.1817,7674.0
2017-05-26 13:00:00,80.03,80.04,80.02,80.03,9702.0,64.1817,64.1897,64.1736,64.1817,9702.0
2017-05-26 13:10:00,80.02,80.04,80.02,80.03,11025.0,64.1736,64.1897,64.1736,64.1817,11025.0
2017-05-26 13:20:00,80.03,80.04,80.01,80.03,17365.0,64.1817,64.1897,64.1656,64.1817,17365.0
2017-05-26 13:30:00,80.03,80.03,80.02,80.03,14088.0,64.1817,64.1817,64.1736,64.1817,14088.0
2017-05-26 13:40:00,80.03,80.03,80.02,80.03,9349.0,64.1817,64.1817,64.1736,64.1817,9349.0
2017-05-26 13:50:00,80.02,80.04,80.02,80.04,27103.0,64.1736,64.1897,64.1736,64.1897,27103.0
2017-05-26 14:00:00,80.04,80.04,80.03,80.04,10748.0,64.1897,64.1897,64.1817,64.1897,10748.0
2017-05-26 14:10:00,80.04,80.05,80.03,80.05,19595.0,64.1897,64.1977,64.1817,64.1977,19595.0
2017-05-26 14:20:00,80.05,80.08,80.04,80.07,122520.0,64.1977,64.2218,64.1897,64.2137,122520.0
2017-05-26 14:30:00,80.07,80.07,80.03,80.04,64646.0,64.2137,64.2137,64.1817,64.1897,64646.0
2017-05-26 14:40:00,80.05,80.05,80.04,80.05,5205.0,64.1977,64.1977,64.1897,64.1977,5205.0
2017-05-26 14:50:00,80.05,80.05,80.04,80.05,16758.0,64.1977,64.1977,64.1897,64.1977,16758.0
2017-05-26 15:00:00,80.05,80.05,80.04,80.04,15515.0,64.1977,64.1977,64.1897,64.1897,15515.0
2017-05-26 15:10:00,80.04,80.05,80.04,80.04,17694.0,64.1897,64.1977,64.1897,64.1897,17694.0
2017-05-26 15:20:00,80.05,80.05,80.04,80.05,8919.0,64.1977,64.1977,64.1897,64.1977,8919.0
2017-05-26 15:30:00,80.04,80.05,80.04,80.05,8109.0,64.1897,64.1977,64.1897,64.1977,8109.0
2017-05-26 15:40:00,80.05,80.05,80.04,80.04,10833.0,64.1977,64.1977,64.1897,64.1897,10833.0
2017-05-26 15:50:00,80.05,80.05,80.03,80.03,46921.0,64.1977,64.1977,64.1817,64.1817,46921.0
2017-05-30 09:30:00,80.06,80.08,80.06,80.08,63711.0,64.2057,64.2218,64.2057,64.2218,63711.0
2017-05-30 09:40:00,80.07,80.08,80.06,80.07,14878.0,64.2137,64.2218,64.2057,64.2137,14878.0
2017-05-30 09:50:00,80.07,80.07,80.06,80.06,20016.0,64.2137,64.2137,64.2057,64.2057,20016.0
2017-05-30 10:00:00,80.07,80.07,80.06,80.06,6096.0,64.2137,64.2137,64.2057,64.2057,6096.0
2017-05-30 10:10:00,80.06,80.07,80.06,80.06,13738.0,64.2057,64.2137,64.2057,64.2057,13738.0
2017-05-30 10:20:00,80.07,80.07,80.06,80.06,7330.0,64.2137,64.2137,64.2057,64.2057,7330.0
2017-05-30 10:30:00,80.07,80.07,80.06,80.06,7289.0,64.2137,64.2137,64.2057,64.2057,7289.0
2017-05-30 10:40:00,80.06,80.07,80.05,80.05,17070.0,64.2057,64.2137,64.1977,64.1977,17070.0
2017-05-30 10:50:00,80.06,80.06,80.05,80.05,8844.0,64.2057,64.2057,64.1977,64.1977,8844.0
2017-05-30 11:00:00,80.06,80.07,80.05,80.07,31426.0,64.2057,64.2137,64.1977,64.2137,31426.0
2017-05-30 11:10:00,80.07,80.07,80.06,80.06,7978.0,64.2137,64.2137,64.2057,64.2057,7978.0
2017-05-30 11:20:00,80.06,80.07,80.06,80.07,9023.0,64.2057,64.2137,64.2057,64.2137,9023.0
2017-05-30 11:30:00,80.07,80.08,80.06,80.07,27571.0,64.2137,64.2218,64.2057,64.2137,27571.0
2017-05-30 11:40:00,80.07,80.08,80.07,80.08,10367.0,64.2137,64.2218,64.2137,64.2218,10367.0
2017-05-30 11:50:00,80.07,80.08,80.07,80.07,8637.0,64.2137,64.2218,64.2137,64.2137,8637.0
2017-05-30 12:00:00,80.07,80.08,80.07,80.07,8050.0,64.2137,64.2218,64.2137,64.2137,8050.0
2017-05-30 12:10:00,80.07,80.08,80.07,80.07,5151.0,64.2137,64.2218,64.2137,64.2137,5151.0
2017-05-30 12:20:00,80.07,80.08,80.07,80.08,18429.0,64.2137,64.2218,64.2137,64.2218,18429.0
2017-05-30 12:30:00,80.07,80.08,80.07,80.07,11723.0,64.2137,64.2218,64.2137,64.2137,11723.0
2017-05-30 12:40:00,80.08,80.09,80.07,80.08,17192.0,64.2218,64.2298,64.2137,64.2218,17192.0
2017-05-30 12:50:00,80.08,80.09,80.07,80.07,22039.0,64.2218,64.2298,64.2137,64.2137,22039.0
2017-05-30 13:00:00,80.08,80.09,80.07,80.08,13052.0,64.2218,64.2298,64.2137,64.2218,13052.0
2017-05-30 13:10:00,80.09,80.09,80.08,80.09,3975.0,64.2298,64.2298,64.2218,64.2298,3975.0
2017-05-30 13:20:00,80.09,80.09,80.08,80.09,11928.0,64.2298,64.2298,64.2218,64.2298,11928.0
2017-05-30 13:30:00,80.09,80.09,80.07,80.07,12029.0,64.2298,64.2298,64.2137,64.2137,12029.0
2017-05-30 13:40:00,80.07,80.08,80.06,80.06,5841.0,64.2137,64.2218,64.2057,64.2057,5841.0
2017-05-30 13:50:00,80.07,80.08,80.07,80.08,18879.0,64.2137,64.2218,64.2137,64.2218,18879.0
2017-05-30 14:00:00,80.08,80.08,80.07,80.08,8585.0,64.2218,64.2218,64.2137,64.2218,8585.0
2017-05-30 14:10:00,80.08,80.08,80.07,80.08,11555.0,64.2218,64.2218,64.2137,64.2218,11555.0
2017-05-30 14:20:00,80.07,80.09,80.07,80.09,20422.0,64.2137,64.2298,64.2137,64.2298,20422.0
2017-05-30 14:30:00,80.09,80.09,80.08,80.09,10392.0,64.2298,64.2298,64.2218,64.2298,10392.0
2017-05-30 14:40:00,80.09,80.11,80.09,80.11,26559.0,64.2298,64.2458,64.2298,64.2458,26559.0
2017-05-30 14:50:00,80.11,80.11,80.1,80.11,15973.0,64.2458,64.2458,64.2378,64.2458,15973.0
2017-05-30 15:00:00,80.1,80.11,80.1,80.11,11249.0,64.2378,64.2458,64.2378,64.2458,11249.0
2017-05-30 15:10:00,80.1,80.11,80.09,80.1,9336.0,64.2378,64.2458,64.2298,64.2378,9336.0
2017-05-30 15:20:00,80.1,80.1,80.09,80.1,17350.0,64.2378,64.2378,64.2298,64.2378,17350.0
2017-05-30 15:30:00,80.09,80.1,80.09,80.09,8688.0,64.2298,64.2378,64.2298,64.2298,8688.0
2017-05-30 15:40:00,80.1,80.1,80.09,80.09,6039.0,64.2378,64.2378,64.2298,64.2298,6039.0
2017-05-30 15:50:00,80.09,80.11,80.09,80.1,82789.0,64.2298,64.2458,64.2298,64.2378,82789.0
2017-05-31 09:30:00,80.11,80.13,80.11,80.11,70645.0,64.2458,64.2619,64.2458,64.2458,70645.0
2017-05-31 09:40:00,80.12,80.12,80.11,80.12,10890.0,64.2538,64.2538,64.2458,64.2538,10890.0
2017-05-31 09:50:00,80.11,80.13,80.11,80.12,6429.0,64.2458,64.2619,64.2458,64.2538,6429.0
2017-05-31 10:00:00,80.12,80.13,80.12,80.12,9423.0,64.2538,64.2619,64.2538,64.2538,9423.0
2017-05-31 10:10:00,80.13,80.13,80.11,80.11,13117.0,64.2619,64.2619,64.2458,64.2458,13117.0
2017-05-31 10:20:00,80.12,80.12,80.11,80.11,16195.0,64.2538,64.2538,64.2458,64.2458,16195.0
2017-05-31 10:30:00,80.11,80.12,80.11,80.12,19253.0,64.2458,64.2538,64.2458,64.2538,19253.0
2017-05-31 10:40:00,80.12,80.12,80.11,80.12,5849.0,64.2538,64.2538,64.2458,64.2538,5849.0
2017-05-31 10:50:00,80.12,80.12,80.11,80.12,5932.0,64.2538,64.2538,64.2458,64.2538,5932.0
2017-05-31 11:00:00,80.12,80.12,80.11,80.11,25078.0,64.2538,64.2538,64.2458,64.2458,25078.0
2017-05-31 11:10:00,80.12,80.13,80.12,80.12,11017.0,64.2538,64.2619,64.2538,64.2538,11017.0
2017-05-31 11:20:00,80.13,80.13,80.11,80.12,14724.0,64.2619,64.2619,64.2458,64.2538,14724.0
2017-05-31 11:30:00,80.12,80.12,80.11,80.11,12364.0,64.2538,64.2538,64.2458,64.2458,12364.0
2017-05-31 11:40:00,80.12,80.12,80.1,80.12,41611.0,64.2538,64.2538,64.2378,64.2538,41611.0
2017-05-31 11:50:00,80.12,80.13,80.11,80.12,6698.0,64.2538,64.2619,64.2458,64.2538,6698.0
2017-05-31 12:00:00,80.12,80.12,80.11,80.12,11418.0,64.2538,64.2538,64.2458,64.2538,11418.0
2017-05-31 12:10:00,80.12,80.12,80.11,80.12,11609.0,64.2538,64.2538,64.2458,64.2538,11609.0
2017-05-31 12:20:00,80.12,80.13,80.12,80.13,24701.0,64.2538,64.2619,64.2538,64.2619,24701.0
2017-05-31 12:30:00,80.13,80.13,80.12,80.13,39647.0,64.2619,64.2619,64.2538,64.2619,39647.0
2017-05-31 12:40:00,80.13,80.14,80.12,80.14,29983.0,64.2619,64.2699,64.2538,64.2699,29983.0
2017-05-31 12:50:00,80.14,80.14,80.13,80.14,5833.0,64.2699,64.2699,64.2619,64.2699,5833.0
2017-05-31 13:00:00,80.14,80.14,80.13,80.14,33661.0,64.2699,64.2699,64.2619,64.2699,33661.0
2017-05-31 13:10:00,80.14,80.15,80.13,80.14,12381.0,64.2699,64.2779,64.2619,64.2699,12381.0
2017-05-31 13:20:00,80.14,80.15,80.13,80.14,8367.0,64.2699,64.2779,64.2619,64.2699,8367.0
2017-05-31 13:30:00,80.15,80.15,80.14,80.14,27934.0,64.2779,64.2779,64.2699,64.2699,27934.0
2017-05-31 13:40:00,80.15,80.15,80.14,80.15,14450.0,64.2779,64.2779,64.2699,64.2779,14450.0
2017-05-31 13:50:00,80.15,80.15,80.13,80.14,32605.0,64.2779,64.2779,64.2619,64.2699,32605.0
2017-05-31 14:00:00,80.15,80.15,80.13,80.15,16676.0,64.2779,64.2779,64.2619,64.2779,16676.0
2017-05-31 14:10:00,80.15,80.16,80.15,80.16,20946.0,64.2779,64.2859,64.2779,64.2859,20946.0
2017-05-31 14:20:00,80.15,80.16,80.15,80.16,16617.0,64.2779,64.2859,64.2779,64.2859,16617.0
2017-05-31 14:30:00,80.16,80.16,80.14,80.14,11933.0,64.2859,64.2859,64.2699,64.2699,11933.0
2017-05-31 14:40:00,80.15,80.16,80.14,80.15,13380.0,64.2779,64.2859,64.2699,64.2779,13380.0
2017-05-31 14:50:00,80.15,80.15,80.14,80.15,11981.0,64.2779,64.2779,64.2699,64.2779,11981.0
2017-05-31 15:00:00,80.15,80.16,80.14,80.16,32895.0,64.2779,64.2859,64.2699,64.2859,32895.0
2017-05-31 15:10:00,80.15,80.16,80.15,80.16,13085.0,64.2779,64.2859,64.2779,64.2859,13085.0
2017-05-31 15:20:00,80.15,80.16,80.14,80.14,23681.0,64.2779,64.2859,64.2699,64.2699,23681.0
2017-05-31 15:30:00,80.15,80.15,80.13,80.13,47169.0,64.2779,64.2779,64.2619,64.2619,47169.0
2017-05-31 15:40:00,80.13,80.15,80.13,80.14,48499.0,64.2619,64.2779,64.2619,64.2699,48499.0
2017-05-31 15:50:00,80.14,80.15,80.13,80.15,27553.0,64.2699,64.2779,64.2619,64.2779,27553.0
2017-06-01 09:30:00,79.94,79.96,79.92,79.95,53231.0,64.2297,64.2458,64.2137,64.2378,53231.0
2017-06-01 09:40:00,79.95,79.96,79.94,79.95,20791.0,64.2378,64.2458,64.2297,64.2378,20791.0
2017-06-01 09:50:00,79.95,79.96,79.94,79.96,28924.0,64.2378,64.2458,64.2297,64.2458,28924.0
2017-06-01 10:00:00,79.96,79.98,79.95,79.97,40618.0,64.2458,64.2619,64.2378,64.2538,40618.0
2017-06-01 10:10:00,79.97,79.98,79.96,79.98,21263.0,64.2538,64.2619,64.2458,64.2619,21263.0
2017-06-01 10:20:00,79.98,79.98,79.97,79.98,27152.0,64.2619,64.2619,64.2538,64.2619,27152.0
2017-06-01 10:30:00,79.98,79.98,79.97,79.98,21057.0,64.2619,64.2619,64.2538,64.2619,21057.0
2017-06-01 10:40:00,79.98,79.99,79.97,79.98,12785.0,64.2619,64.2699,64.2538,64.2619,12785.0
2017-06-01 10:50:00,79.98,79.99,79.98,79.98,10098.0,64.2619,64.2699,64.2619,64.2619,10098.0
2017-06-01 11:00:00,79.98,79.99,79.98,79.98,12823.0,64.2619,64.2699,64.2619,64.2619,12823.0
2017-06-01 11:10:00,79.98,79.99,79.98,79.99,11381.0,64.2619,64.2699,64.2619,64.2699,11381.0
2017-06-01 11:20:00,79.99,80.0,79.98,79.99,41775.0,64.2699,64.2779,64.2619,64.2699,41775.0
2017-06-01 11:30:00,79.98,79.99,79.98,79.99,14934.0,64.2619,64.2699,64.2619,64.2699,14934.0
2017-06-01 11:40:00,79.98,79.99,79.97,79.98,39611.0,64.2619,64.2699,64.2538,64.2619,39611.0
2017-06-01 11:50:00,79.98,79.98,79.97,79.98,11570.0,64.2619,64.2619,64.2538,64.2619,11570.0
2017-06-01 12:00:00,79.98,79.98,79.96,79.98,57418.0,64.2619,64.2619,64.2458,64.2619,57418.0
2017-06-01 12:10:00,79.98,79.99,79.98,79.98,15807.0,64.2619,64.2699,64.2619,64.2619,15807.0
2017-06-01 12:20:00,79.98,79.99,79.98,79.98,13232.0,64.2619,64.2699,64.2619,64.2619,13232.0
2017-06-01 12:30:00,79.98,79.99,79.98,79.98,16570.0,64.2619,64.2699,64.2619,64.2619,16570.0
2017-06-01 12:40:00,79.98,79.99,79.96,79.98,37283.0,64.2619,64.2699,64.2458,64.2619,37283.0
2017-06-01 12:50:00,79.98,79.98,79.97,79.98,21667.0,64.2619,64.2619,64.2538,64.2619,21667.0
2017-06-01 13:00:00,79.98,79.98,79.97,79.98,12465.0,64.2619,64.2619,64.2538,64.2619,12465.0
2017-06-01 13:10:00,79.98,79.99,79.97,79.98,8884.0,64.2619,64.2699,64.2538,64.2619,8884.0
2017-06-01 13:20:00,79.98,79.98,79.96,79.96,17440.0,64.2619,64.2619,64.2458,64.2458,17440.0
2017-06-01 13:30:00,79.96,79.98,79.96,79.98,7961.0,64.2458,64.2619,64.2458,64.2619,7961.0
2017-06-01 13:40:00,79.98,79.98,79.97,79.97,13029.0,64.2619,64.2619,64.2538,64.2538,13029.0
2017-06-01 13:50:00,79.97,79.98,79.97,79.98,32285.0,64.2538,64.2619,64.2538,64.2619,32285.0
2017-06-01 14:00:00,79.98,79.98,79.97,79.98,18498.0,64.2619,64.2619,64.2538,64.2619,18498.0
2017-06-01 14:10:00,79.98,79.99,79.97,79.98,15844.0,64.2619,64.2699,64.2538,64.2619,15844.0
2017-06-01 14:20:00,79.98,79.99,79.98,79.98,37963.0,64.2619,64.2699,64.2619,64.2619,37963.0
2017-06-01 14:30:00,79.99,79.99,79.95,79.95,171883.0,64.2699,64.2699,64.2378,64.2378,171883.0
2017-06-01 14:40:00,79.95,79.96,79.93,79.93,98615.0,64.2378,64.2458,64.2217,64.2217,98615.0
2017-06-01 14:50:00,79.93,79.95,79.93,79.94,39913.0,64.2217,64.2378,64.2217,64.2297,39913.0
2017-06-01 15:00:00,79.94,79.96,79.94,79.95,229877.0,64.2297,64.2458,64.2297,64.2378,229877.0
2017-06-01 15:10:00,79.95,79.96,79.94,79.96,21498.0,64.2378,64.2458,64.2297,64.2458,21498.0
2017-06-01 15:20:00,79.96,79.97,79.95,79.97,13689.0,64.2458,64.2538,64.2378,64.2538,13689.0
2017-06-01 15:30:00,79.96,79.97,79.96,79.97,10421.0,64.2458,64.2538,64.2458,64.2538,10421.0
2017-06-01 15:40:00,79.97,79.97,79.96,79.97,11467.0,64.2538,64.2538,64.2458,64.2538,11467.0
2017-06-01 15:50:00,79.97,79.99,79.95,79.95,68199.0,64.2538,64.2699,64.2378,64.2378,68199.0
2017-06-02 09:30:00,80.01,80.04,80.01,80.03,47295.0,64.286,64.3101,64.286,64.3021,47295.0
2017-06-02 09:40:00,80.02,80.03,80.01,80.02,9708.0,64.294,64.3021,64.286,64.294,9708.0
2017-06-02 09:50:00,80.02,80.02,80.01,80.02,10327.0,64.294,64.294,64.286,64.294,10327.0
2017-06-02 10:00:00,80.01,80.04,80.01,80.03,12195.0,64.286,64.3101,64.286,64.3021,12195.0
2017-06-02 10:10:00,80.04,80.04,80.03,80.03,12373.0,64.3101,64.3101,64.3021,64.3021,12373.0
2017-06-02 10:20:00,80.04,80.05,80.03,80.03,23392.0,64.3101,64.3181,64.3021,64.3021,23392.0
2017-06-02 10:30:00,80.03,80.07,80.03,80.05,250924.0,64.3021,64.3342,64.3021,64.3181,250924.0
2017-06-02 10:40:00,80.05,80.06,80.04,80.06,22535.0,64.3181,64.3262,64.3101,64.3262,22535.0
2017-06-02 10:50:00,80.06,80.06,80.04,80.06,10274.0,64.3262,64.3262,64.3101,64.3262,10274.0
2017-06-02 11:00:00,80.06,80.06,80.05,80.06,44987.0,64.3262,64.3262,64.3181,64.3262,44987.0
2017-06-02 11:10:00,80.06,80.08,80.05,80.08,19043.0,64.3262,64.3422,64.3181,64.3422,19043.0
2017-06-02 11:20:00,80.08,80.08,80.07,80.08,5547.0,64.3422,64.3422,64.3342,64.3422,5547.0
2017-06-02 11:30:00,80.08,80.08,80.06,80.06,11075.0,64.3422,64.3422,64.3262,64.3262,11075.0
2017-06-02 11:40:00,80.07,80.07,80.06,80.06,5467.0,64.3342,64.3342,64.3262,64.3262,5467.0
2017-06-02 11:50:00,80.07,80.07,80.06,80.06,5682.0,64.3342,64.3342,64.3262,64.3262,5682.0
2017-06-02 12:00:00,80.07,80.07,80.05,80.06,27046.0,64.3342,64.3342,64.3181,64.3262,27046.0
2017-06-02 12:10:00,80.06,80.07,80.05,80.06,38303.0,64.3262,64.3342,64.3181,64.3262,38303.0
2017-06-02 12:20:00,80.06,80.07,80.05,80.06,22404.0,64.3262,64.3342,64.3181,64.3262,22404.0
2017-06-02 12:30:00,80.06,80.07,80.05,80.06,19601.0,64.3262,64.3342,64.3181,64.3262,19601.0
2017-06-02 12:40:00,80.06,80.06,80.05,80.05,21157.0,64.3262,64.3262,64.3181,64.3181,21157.0
2017-06-02 12:50:00,80.06,80.06,80.05,80.05,21717.0,64.3262,64.3262,64.3181,64.3181,21717.0
2017-06-02 13:00:00,80.06,80.06,80.05,80.06,30100.0,64.3262,64.3262,64.3181,64.3262,30100.0
2017-06-02 13:10:00,80.05,80.06,80.04,80.05,62385.0,64.3181,64.3262,64.3101,64.3181,62385.0
2017-06-02 13:20:00,80.05,80.05,80.04,80.05,18814.0,64.3181,64.3181,64.3101,64.3181,18814.0
2017-06-02 13:30:00,80.05,80.05,80.04,80.05,10190.0,64.3181,64.3181,64.3101,64.3181,10190.0
2017-06-02 13:40:00,80.05,80.05,80.03,80.03,19722.0,64.3181,64.3181,64.3021,64.3021,19722.0
2017-06-02 13:50:00,80.04,80.04,80.03,80.04,24887.0,64.3101,64.3101,64.3021,64.3101,24887.0
2017-06-02 14:00:00,80.04,80.05,80.04,80.04,27227.0,64.3101,64.3181,64.3101,64.3101,27227.0
2017-06-02 14:10:00,80.05,80.05,80.04,80.05,13092.0,64.3181,64.3181,64.3101,64.3181,13092.0
2017-06-02 14:20:00,80.05,80.05,80.04,80.05,9820.0,64.3181,64.3181,64.3101,64.3181,9820.0
2017-06-02 14:30:00,80.05,80.05,80.04,80.05,37477.0,64.3181,64.3181,64.3101,64.3181,37477.0
2017-06-02 14:40:00,80.05,80.06,80.04,80.05,33771.0,64.3181,64.3262,64.3101,64.3181,33771.0
2017-06-02 14:50:00,80.06,80.06,80.04,80.05,35451.0,64.3262,64.3262,64.3101,64.3181,35451.0
2017-06-02 15:00:00,80.05,80.05,80.04,80.05,11258.0,64.3181,64.3181,64.3101,64.3181,11258.0
2017-06-02 15:10:00,80.05,80.06,80.04,80.06,97458.0,64.3181,64.3262,64.3101,64.3262,97458.0
2017-06-02 15:20:00,80.06,80.06,80.05,80.05,10475.0,64.3262,64.3262,64.3181,64.3181,10475.0
2017-06-02 15:30:00,80.06,80.07,80.05,80.06,19494.0,64.3262,64.3342,64.3181,64.3262,19494.0
2017-06-02 15:40:00,80.06,80.07,80.06,80.07,21835.0,64.3262,64.3342,64.3262,64.3342,21835.0
2017-06-02 15:50:00,80.07,80.07,80.06,80.06,73069.0,64.3342,64.3342,64.3262,64.3262,73069.0
2017-06-05 09:30:00,80.0,80.04,79.99,80.0,35090.0,64.2779,64.3101,64.2699,64.2779,35090.0
2017-06-05 09:40:00,80.02,80.02,80.0,80.02,9936.0,64.294,64.294,64.2779,64.294,9936.0
2017-06-05 09:50:00,80.01,80.02,80.01,80.02,27280.0,64.286,64.294,64.286,64.294,27280.0
2017-06-05 10:00:00,80.02,80.03,80.02,80.02,11985.0,64.294,64.3021,64.294,64.294,11985.0
2017-06-05 10:10:00,80.02,80.03,80.02,80.03,20282.0,64.294,64.3021,64.294,64.3021,20282.0
2017-06-05 10:20:00,80.03,80.04,80.02,80.03,12808.0,64.3021,64.3101,64.294,64.3021,12808.0
2017-06-05 10:30:00,80.03,80.04,80.03,80.03,46316.0,64.3021,64.3101,64.3021,64.3021,46316.0
2017-06-05 10:40:00,80.03,80.04,80.02,80.03,24588.0,64.3021,64.3101,64.294,64.3021,24588.0
2017-06-05 10:50:00,80.03,80.03,80.02,80.02,14210.0,64.3021,64.3021,64.294,64.294,14210.0
2017-06-05 11:00:00,80.03,80.03,80.02,80.03,14876.0,64.3021,64.3021,64.294,64.3021,14876.0
2017-06-05 11:10:00,80.03,80.03,80.02,80.02,9175.0,64.3021,64.3021,64.294,64.294,9175.0
2017-06-05 11:20:00,80.03,80.03,80.02,80.03,5202.0,64.3021,64.3021,64.294,64.3021,5202.0
2017-06-05 11:30:00,80.03,80.03,80.02,80.03,9288.0,64.3021,64.3021,64.294,64.3021,9288.0
2017-06-05 11:40:00,80.03,80.03,80.02,80.03,9964.0,64.3021,64.3021,64.294,64.3021,9964.0
2017-06-05 11:50:00,80.03,80.03,80.02,80.03,33645.0,64.3021,64.3021,64.294,64.3021,33645.0
2017-06-05 12:00:00,80.02,80.03,80.01,80.02,24252.0,64.294,64.3021,64.286,64.294,24252.0
2017-06-05 12:10:00,80.01,80.03,80.01,80.03,4806.0,64.286,64.3021,64.286,64.3021,4806.0
2017-06-05 12:20:00,80.02,80.03,80.02,80.03,8269.0,64.294,64.3021,64.294,64.3021,8269.0
2017-06-05 12:30:00,80.03,80.03,80.01,80.02,27396.0,64.3021,64.3021,64.286,64.294,27396.0
2017-06-05 12:40:00,80.02,80.02,80.01,80.01,11965.0,64.294,64.294,64.286,64.286,11965.0
2017-06-05 12:50:00,80.02,80.02,80.01,80.02,17265.0,64.294,64.294,64.286,64.294,17265.0
2017-06-05 13:00:00,80.01,80.02,80.01,80.02,17637.0,64.286,64.294,64.286,64.294,17637.0
2017-06-05 13:10:00,80.02,80.02,80.01,80.02,16950.0,64.294,64.294,64.286,64.294,16950.0
2017-06-05 13:20:00,80.02,80.03,80.01,80.03,13742.0,64.294,64.3021,64.286,64.3021,13742.0
2017-06-05 13:30:00,80.03,80.03,80.02,80.03,22256.0,64.3021,64.3021,64.294,64.3021,22256.0
2017-06-05 13:40:00,80.02,80.03,80.02,80.02,18110.0,64.294,64.3021,64.294,64.294,18110.0
2017-06-05 13:50:00,80.03,80.04,80.02,80.02,15863.0,64.3021,64.3101,64.294,64.294,15863.0
2017-06-05 14:00:00,80.03,80.03,80.02,80.02,9987.0,64.3021,64.3021,64.294,64.294,9987.0
2017-06-05 14:10:00,80.03,80.03,80.02,80.03,9245.0,64.3021,64.3021,64.294,64.3021,9245.0
2017-06-05 14:20:00,80.03,80.03,80.02,80.03,21202.0,64.3021,64.3021,64.294,64.3021,21202.0
2017-06-05 14:30:00,80.03,80.03,80.01,80.02,52430.0,64.3021,64.3021,64.286,64.294,52430.0
2017-06-05 14:40:00,80.02,80.02,80.01,80.02,12059.0,64.294,64.294,64.286,64.294,12059.0
2017-06-05 14:50:00,80.02,80.02,80.0,80.01,46976.0,64.294,64.294,64.2779,64.286,46976.0
2017-06-05 15:00:00,80.01,80.02,80.0,80.02,25748.0,64.286,64.294,64.2779,64.294,25748.0
2017-06-05 15:10:00,80.01,80.02,80.01,80.01,12917.0,64.286,64.294,64.286,64.286,12917.0
2017-06-05 15:20:00,80.02,80.02,80.01,80.02,11016.0,64.294,64.294,64.286,64.294,11016.0
2017-06-05 15:30:00,80.02,80.02,80.0,80.01,25681.0,64.294,64.294,64.2779,64.286,25681.0
2017-06-05 15:40:00,80.0,80.01,80.0,80.01,7461.0,64.2779,64.286,64.2779,64.286,7461.0
2017-06-05 15:50:00,80.01,80.02,80.0,80.01,89157.0,64.286,64.294,64.2779,64.286,89157.0
2017-06-06 09:30:00,80.04,80.1,80.04,80.09,54404.0,64.3101,64.3583,64.3101,64.3503,54404.0
2017-06-06 09:40:00,80.09,80.09,80.08,80.08,15880.0,64.3503,64.3503,64.3422,64.3422,15880.0
2017-06-06 09:50:00,80.07,80.08,80.07,80.07,8191.0,64.3342,64.3422,64.3342,64.3342,8191.0
2017-06-06 10:00:00,80.07,80.08,80.06,80.06,15748.0,64.3342,64.3422,64.3262,64.3262,15748.0
2017-06-06 10:10:00,80.06,80.07,80.04,80.05,19014.0,64.3262,64.3342,64.3101,64.3181,19014.0
2017-06-06 10:20:00,80.05,80.07,80.05,80.07,23677.0,64.3181,64.3342,64.3181,64.3342,23677.0
2017-06-06 10:30:00,80.06,80.08,80.06,80.07,22475.0,64.3262,64.3422,64.3262,64.3342,22475.0
2017-06-06 10:40:00,80.08,80.08,80.07,80.08,20095.0,64.3422,64.3422,64.3342,64.3422,20095.0
2017-06-06 10:50:00,80.08,80.09,80.07,80.09,20071.0,64.3422,64.3503,64.3342,64.3503,20071.0
2017-06-06 11:00:00,80.09,80.09,80.08,80.08,14742.0,64.3503,64.3503,64.3422,64.3422,14742.0
2017-06-06 11:10:00,80.09,80.09,80.08,80.08,7597.0,64.3503,64.3503,64.3422,64.3422,7597.0
2017-06-06 11:20:00,80.09,80.1,80.08,80.1,15181.0,64.3503,64.3583,64.3422,64.3583,15181.0
2017-06-06 11:30:00,80.1,80.1,80.08,80.08,9261.0,64.3583,64.3583,64.3422,64.3422,9261.0
2017-06-06 11:40:00,80.08,80.1,80.08,80.09,47970.0,64.3422,64.3583,64.3422,64.3503,47970.0
2017-06-06 11:50:00,80.09,80.09,80.07,80.09,11740.0,64.3503,64.3503,64.3342,64.3503,11740.0
2017-06-06 12:00:00,80.09,80.1,80.08,80.09,30185.0,64.3503,64.3583,64.3422,64.3503,30185.0
2017-06-06 12:10:00,80.09,80.09,80.07,80.07,6809.0,64.3503,64.3503,64.3342,64.3342,6809.0
2017-06-06 12:20:00,80.08,80.09,80.08,80.09,10347.0,64.3422,64.3503,64.3422,64.3503,10347.0
2017-06-06 12:30:00,80.08,80.09,80.08,80.09,8383.0,64.3422,64.3503,64.3422,64.3503,8383.0
2017-06-06 12:40:00,80.09,80.1,80.07,80.07,28381.0,64.3503,64.3583,64.3342,64.3342,28381.0
2017-06-06 12:50:00,80.07,80.08,80.07,80.08,6008.0,64.3342,64.3422,64.3342,64.3422,6008.0
2017-06-06 13:00:00,80.08,80.09,80.07,80.09,11324.0,64.3422,64.3503,64.3342,64.3503,11324.0
2017-06-06 13:10:00,80.08,80.1,80.08,80.1,12250.0,64.3422,64.3583,64.3422,64.3583,12250.0
2017-06-06 13:20:00,80.1,80.1,80.08,80.08,13225.0,64.3583,64.3583,64.3422,64.3422,13225.0
2017-06-06 13:30:00,80.09,80.09,80.08,80.09,9984.0,64.3503,64.3503,64.3422,64.3503,9984.0
2017-06-06 13:40:00,80.09,80.1,80.08,80.1,9542.0,64.3503,64.3583,64.3422,64.3583,9542.0
2017-06-06 13:50:00,80.09,80.1,80.09,80.09,18211.0,64.3503,64.3583,64.3503,64.3503,18211.0
2017-06-06 14:00:00,80.09,80.09,80.08,80.08,19545.0,64.3503,64.3503,64.3422,64.3422,19545.0
2017-06-06 14:10:00,80.09,80.1,80.08,80.09,36721.0,64.3503,64.3583,64.3422,64.3503,36721.0
2017-06-06 14:20:00,80.09,80.09,80.08,80.09,12014.0,64.3503,64.3503,64.3422,64.3503,12014.0
2017-06-06 14:30:00,80.09,80.09,80.06,80.06,24379.0,64.3503,64.3503,64.3262,64.3262,24379.0
2017-06-06 14:40:00,80.06,80.08,80.06,80.07,27601.0,64.3262,64.3422,64.3262,64.3342,27601.0
2017-06-06 14:50:00,80.07,80.08,80.06,80.08,26820.0,64.3342,64.3422,64.3262,64.3422,26820.0
2017-06-06 15:00:00,80.08,80.08,80.07,80.07,10769.0,64.3422,64.3422,64.3342,64.3342,10769.0
2017-06-06 15:10:00,80.07,80.08,80.07,80.08,20772.0,64.3342,64.3422,64.3342,64.3422,20772.0
2017-06-06 15:20:00,80.08,80.1,80.07,80.1,16837.0,64.3422,64.3583,64.3342,64.3583,16837.0
2017-06-06 15:30:00,80.1,80.1,80.08,80.1,16303.0,64.3583,64.3583,64.3422,64.3583,16303.0
2017-06-06 15:40:00,80.1,80.1,80.09,80.1,12036.0,64.3583,64.3583,64.3503,64.3583,12036.0
2017-06-06 15:50:00,80.09,80.11,80.09,80.11,24284.0,64.3503,64.3663,64.3503,64.3663,24284.0
2017-06-07 09:30:00,80.08,80.08,80.05,80.05,53834.0,64.3422,64.3422,64.3181,64.3181,53834.0
2017-06-07 09:40:00,80.05,80.06,80.04,80.06,46864.0,64.3181,64.3262,64.3101,64.3262,46864.0
2017-06-07 09:50:00,80.06,80.06,80.05,80.06,9135.0,64.3262,64.3262,64.3181,64.3262,9135.0
2017-06-07 10:00:00,80.05,80.07,80.05,80.06,22841.0,64.3181,64.3342,64.3181,64.3262,22841.0
2017-06-07 10:10:00,80.07,80.07,80.06,80.07,19938.0,64.3342,64.3342,64.3262,64.3342,19938.0
2017-06-07 10:20:00,80.07,80.07,80.06,80.07,5551.0,64.3342,64.3342,64.3262,64.3342,5551.0
2017-06-07 10:30:00,80.07,80.08,80.06,80.07,11121.0,64.3342,64.3422,64.3262,64.3342,11121.0
2017-06-07 10:40:00,80.08,80.09,80.07,80.07,17018.0,64.3422,64.3503,64.3342,64.3342,17018.0
2017-06-07 10:50:00,80.08,80.08,80.07,80.08,26999.0,64.3422,64.3422,64.3342,64.3422,26999.0
2017-06-07 11:00:00,80.08,80.08,80.07,80.07,71746.0,64.3422,64.3422,64.3342,64.3342,71746.0
2017-06-07 11:10:00,80.07,80.08,80.06,80.07,38262.0,64.3342,64.3422,64.3262,64.3342,38262.0
2017-06-07 11:20:00,80.06,80.07,80.05,80.05,50417.0,64.3262,64.3342,64.3181,64.3181,50417.0
2017-06-07 11:30:00,80.06,80.07,80.04,80.04,79847.0,64.3262,64.3342,64.3101,64.3101,79847.0
2017-06-07 11:40:00,80.05,80.05,80.04,80.05,20464.0,64.3181,64.3181,64.3101,64.3181,20464.0
2017-06-07 11:50:00,80.05,80.05,80.02,80.03,26778.0,64.3181,64.3181,64.294,64.3021,26778.0
2017-06-07 12:00:00,80.03,80.03,80.02,80.03,12221.0,64.3021,64.3021,64.294,64.3021,12221.0
2017-06-07 12:10:00,80.03,80.04,80.02,80.04,5056.0,64.3021,64.3101,64.294,64.3101,5056.0
2017-06-07 12:20:00,80.03,80.05,80.03,80.05,14597.0,64.3021,64.3181,64.3021,64.3181,14597.0
2017-06-07 12:30:00,80.05,80.05,80.04,80.05,9709.0,64.3181,64.3181,64.3101,64.3181,9709.0
2017-06-07 12:40:00,80.05,80.06,80.04,80.06,9955.0,64.3181,64.3262,64.3101,64.3262,9955.0
2017-06-07 12:50:00,80.06,80.06,80.04,80.05,12270.0,64.3262,64.3262,64.3101,64.3181,12270.0
2017-06-07 13:00:00,80.05,80.05,80.04,80.05,8132.0,64.3181,64.3181,64.3101,64.3181,8132.0
2017-06-07 13:10:00,80.05,80.06,80.04,80.06,6727.0,64.3181,64.3262,64.3101,64.3262,6727.0
2017-06-07 13:20:00,80.06,80.06,80.05,80.06,9656.0,64.3262,64.3262,64.3181,64.3262,9656.0
2017-06-07 13:30:00,80.05,80.06,80.04,80.05,14130.0,64.3181,64.3262,64.3101,64.3181,14130.0
2017-06-07 13:40:00,80.05,80.06,80.04,80.05,24638.0,64.3181,64.3262,64.3101,64.3181,24638.0
2017-06-07 13:50:00,80.06,80.06,80.04,80.04,22743.0,64.3262,64.3262,64.3101,64.3101,22743.0
2017-06-07 14:00:00,80.05,80.05,80.03,80.03,47560.0,64.3181,64.3181,64.3021,64.3021,47560.0
2017-06-07 14:10:00,80.03,80.04,80.02,80.03,56999.0,64.3021,64.3101,64.294,64.3021,56999.0
2017-06-07 14:20:00,80.03,80.04,80.02,80.03,15695.0,64.3021,64.3101,64.294,64.3021,15695.0
2017-06-07 14:30:00,80.04,80.04,80.03,80.03,14610.0,64.3101,64.3101,64.3021,64.3021,14610.0
2017-06-07 14:40:00,80.04,80.04,80.03,80.04,9362.0,64.3101,64.3101,64.3021,64.3101,9362.0
2017-06-07 14:50:00,80.04,80.04,80.03,80.03,23507.0,64.3101,64.3101,64.3021,64.3021,23507.0
2017-06-07 15:00:00,80.03,80.04,80.03,80.04,17703.0,64.3021,64.3101,64.3021,64.3101,17703.0
2017-06-07 15:10:00,80.03,80.05,80.03,80.04,29960.0,64.3021,64.3181,64.3021,64.3101,29960.0
2017-06-07 15:20:00,80.04,80.04,80.03,80.04,139630.0,64.3101,64.3101,64.3021,64.3101,139630.0
2017-06-07 15:30:00,80.04,80.04,80.03,80.04,101559.0,64.3101,64.3101,64.3021,64.3101,101559.0
2017-06-07 15:40:00,80.04,80.05,80.03,80.05,23732.0,64.3101,64.3181,64.3021,64.3181,23732.0
2017-06-07 15:50:00,80.05,80.05,80.04,80.04,37935.0,64.3181,64.3181,64.3101,64.3101,37935.0
2017-06-08 09:30:00,80.01,80.04,80.01,80.03,30071.0,64.286,64.3101,64.286,64.3021,30071.0
2017-06-08 09:40:00,80.03,80.03,80.0,80.01,145147.0,64.3021,64.3021,64.2779,64.286,145147.0
2017-06-08 09:50:00,80.01,80.01,80.0,80.01,17415.0,64.286,64.286,64.2779,64.286,17415.0
2017-06-08 10:00:00,80.01,80.01,79.97,79.98,56651.0,64.286,64.286,64.2538,64.2619,56651.0
2017-06-08 10:10:00,79.99,79.99,79.98,79.98,11630.0,64.2699,64.2699,64.2619,64.2619,11630.0
2017-06-08 10:20:00,79.99,80.0,79.98,79.99,14568.0,64.2699,64.2779,64.2619,64.2699,14568.0
2017-06-08 10:30:00,80.0,80.0,79.99,80.0,17933.0,64.2779,64.2779,64.2699,64.2779,17933.0
2017-06-08 10:40:00,79.99,80.0,79.99,79.99,9936.0,64.2699,64.2779,64.2699,64.2699,9936.0
2017-06-08 10:50:00,79.99,80.0,79.99,80.0,31403.0,64.2699,64.2779,64.2699,64.2779,31403.0
2017-06-08 11:00:00,80.0,80.0,79.99,80.0,34785.0,64.2779,64.2779,64.2699,64.2779,34785.0
2017-06-08 11:10:00,79.99,80.01,79.99,80.01,21611.0,64.2699,64.286,64.2699,64.286,21611.0
2017-06-08 11:20:00,80.01,80.01,80.0,80.01,9991.0,64.286,64.286,64.2779,64.286,9991.0
2017-06-08 11:30:00,80.01,80.01,79.99,80.0,20786.0,64.286,64.286,64.2699,64.2779,20786.0
2017-06-08 11:40:00,80.0,80.0,79.99,80.0,15614.0,64.2779,64.2779,64.2699,64.2779,15614.0
2017-06-08 11:50:00,80.0,80.01,79.99,80.01,28130.0,64.2779,64.286,64.2699,64.286,28130.0
2017-06-08 12:00:00,80.0,80.01,80.0,80.01,14315.0,64.2779,64.286,64.2779,64.286,14315.0
2017-06-08 12:10:00,80.01,80.01,80.0,80.01,15566.0,64.286,64.286,64.2779,64.286,15566.0
2017-06-08 12:20:00,80.01,80.01,80.0,80.01,10485.0,64.286,64.286,64.2779,64.286,10485.0
2017-06-08 12:30:00,80.0,80.01,79.99,80.0,21408.0,64.2779,64.286,64.2699,64.2779,21408.0
2017-06-08 12:40:00,80.0,80.0,79.99,80.0,16880.0,64.2779,64.2779,64.2699,64.2779,16880.0
2017-06-08 12:50:00,79.99,80.0,79.99,80.0,41733.0,64.2699,64.2779,64.2699,64.2779,41733.0
2017-06-08 13:00:00,79.99,80.0,79.99,80.0,20429.0,64.2699,64.2779,64.2699,64.2779,20429.0
2017-06-08 13:10:00,80.0,80.0,79.99,79.99,19485.0,64.2779,64.2779,64.2699,64.2699,19485.0
2017-06-08 13:20:00,80.0,80.0,79.99,80.0,28869.0,64.2779,64.2779,64.2699,64.2779,28869.0
2017-06-08 13:30:00,80.0,80.0,79.99,80.0,12814.0,64.2779,64.2779,64.2699,64.2779,12814.0
2017-06-08 13:40:00,80.0,80.0,79.99,80.0,13132.0,64.2779,64.2779,64.2699,64.2779,13132.0
2017-06-08 13:50:00,80.0,80.0,79.98,79.99,66752.0,64.2779,64.2779,64.2619,64.2699,66752.0
2017-06-08 14:00:00,79.99,80.02,79.99,80.02,20306.0,64.2699,64.294,64.2699,64.294,20306.0
2017-06-08 14:10:00,80.02,80.02,80.0,80.01,17408.0,64.294,64.294,64.2779,64.286,17408.0
2017-06-08 14:20:00,80.01,80.02,80.0,80.02,20299.0,64.286,64.294,64.2779,64.294,20299.0
2017-06-08 14:30:00,80.01,80.02,80.01,80.01,17499.0,64.286,64.294,64.286,64.286,17499.0
2017-06-08 14:40:00,80.02,80.02,80.01,80.02,32788.0,64.294,64.294,64.286,64.294,32788.0
2017-06-08 14:50:00,80.02,80.03,80.01,80.02,18076.0,64.294,64.3021,64.286,64.294,18076.0
2017-06-08 15:00:00,80.01,80.02,80.01,80.02,36865.0,64.286,64.294,64.286,64.294,36865.0
2017-06-08 15:10:00,80.02,80.02,80.01,80.02,14395.0,64.294,64.294,64.286,64.294,14395.0
2017-06-08 15:20:00,80.02,80.03,80.01,80.02,26262.0,64.294,64.3021,64.286,64.294,26262.0
2017-06-08 15:30:00,80.01,80.02,80.01,80.01,19059.0,64.286,64.294,64.286,64.286,19059.0
2017-06-08 15:40:00,80.02,80.02,80.01,80.02,15286.0,64.294,64.294,64.286,64.294,15286.0
2017-06-08 15:50:00,80.02,80.02,80.01,80.01,30335.0,64.294,64.294,64.286,64.286,30335.0
2017-06-09 09:30:00,79.96,79.98,79.95,79.95,37649.0,64.2458,64.2619,64.2378,64.2378,37649.0
2017-06-09 09:40:00,79.95,79.96,79.93,79.93,24224.0,64.2378,64.2458,64.2217,64.2217,24224.0
2017-06-09 09:50:00,79.94,79.94,79.93,79.94,28236.0,64.2297,64.2297,64.2217,64.2297,28236.0
2017-06-09 10:00:00,79.93,79.94,79.93,79.94,25668.0,64.2217,64.2297,64.2217,64.2297,25668.0
2017-06-09 10:10:00,79.93,79.94,79.93,79.94,26357.0,64.2217,64.2297,64.2217,64.2297,26357.0
2017-06-09 10:20:00,79.94,79.94,79.93,79.94,45490.0,64.2297,64.2297,64.2217,64.2297,45490.0
2017-06-09 10:30:00,79.93,79.95,79.93,79.94,16072.0,64.2217,64.2378,64.2217,64.2297,16072.0
2017-06-09 10:40:00,79.94,79.95,79.94,79.95,8070.0,64.2297,64.2378,64.2297,64.2378,8070.0
2017-06-09 10:50:00,79.95,79.95,79.93,79.94,37109.0,64.2378,64.2378,64.2217,64.2297,37109.0
2017-06-09 11:00:00,79.93,79.94,79.93,79.93,8534.0,64.2217,64.2297,64.2217,64.2217,8534.0
2017-06-09 11:10:00,79.94,79.94,79.93,79.94,10985.0,64.2297,64.2297,64.2217,64.2297,10985.0
2017-06-09 11:20:00,79.94,79.95,79.94,79.95,16999.0,64.2297,64.2378,64.2297,64.2378,16999.0
2017-06-09 11:30:00,79.95,79.96,79.95,79.95,10538.0,64.2378,64.2458,64.2378,64.2378,10538.0
2017-06-09 11:40:00,79.95,79.97,79.95,79.95,29503.0,64.2378,64.2538,64.2378,64.2378,29503.0
2017-06-09 11:50:00,79.95,79.96,79.95,79.95,16103.0,64.2378,64.2458,64.2378,64.2378,16103.0
2017-06-09 12:00:00,79.96,79.96,79.95,79.95,18156.0,64.2458,64.2458,64.2378,64.2378,18156.0
2017-06-09 12:10:00,79.96,79.96,79.93,79.95,453195.0,64.2458,64.2458,64.2217,64.2378,453195.0
2017-06-09 12:20:00,79.95,79.96,79.95,79.96,11929.0,64.2378,64.2458,64.2378,64.2458,11929.0
2017-06-09 12:30:00,79.95,79.96,79.95,79.96,8076.0,64.2378,64.2458,64.2378,64.2458,8076.0
2017-06-09 12:40:00,79.95,79.96,79.94,79.95,13511.0,64.2378,64.2458,64.2297,64.2378,13511.0
2017-06-09 12:50:00,79.95,79.95,79.94,79.94,9834.0,64.2378,64.2378,64.2297,64.2297,9834.0
2017-06-09 13:00:00,79.95,79.95,79.94,79.94,4041.0,64.2378,64.2378,64.2297,64.2297,4041.0
2017-06-09 13:10:00,79.95,79.95,79.94,79.95,11492.0,64.2378,64.2378,64.2297,64.2378,11492.0
2017-06-09 13:20:00,79.95,79.95,79.94,79.94,58181.0,64.2378,64.2378,64.2297,64.2297,58181.0
2017-06-09 13:30:00,79.95,79.96,79.94,79.95,26325.0,64.2378,64.2458,64.2297,64.2378,26325.0
2017-06-09 13:40:00,79.96,79.96,79.95,79.96,12874.0,64.2458,64.2458,64.2378,64.2458,12874.0
2017-06-09 13:50:00,79.95,79.96,79.94,79.96,14198.0,64.2378,64.2458,64.2297,64.2458,14198.0
2017-06-09 14:00:00,79.96,79.96,79.95,79.96,13943.0,64.2458,64.2458,64.2378,64.2458,13943.0
2017-06-09 14:10:00,79.96,79.96,79.95,79.96,18117.0,64.2458,64.2458,64.2378,64.2458,18117.0
2017-06-09 14:20:00,79.95,79.96,79.95,79.95,12221.0,64.2378,64.2458,64.2378,64.2378,12221.0
2017-06-09 14:30:00,79.95,79.96,79.94,79.96,13433.0,64.2378,64.2458,64.2297,64.2458,13433.0
2017-06-09 14:40:00,79.95,79.97,79.95,79.96,17477.0,64.2378,64.2538,64.2378,64.2458,17477.0
2017-06-09 14:50:00,79.97,79.98,79.96,79.97,14491.0,64.2538,64.2619,64.2458,64.2538,14491.0
2017-06-09 15:00:00,79.97,79.99,79.96,79.97,24243.0,64.2538,64.2699,64.2458,64.2538,24243.0
2017-06-09 15:10:00,79.97,79.98,79.96,79.96,42475.0,64.2538,64.2619,64.2458,64.2458,42475.0
2017-06-09 15:20:00,79.97,79.97,79.95,79.95,20851.0,64.2538,64.2538,64.2378,64.2378,20851.0
2017-06-09 15:30:00,79.95,79.96,79.95,79.95,15209.0,64.2378,64.2458,64.2378,64.2378,15209.0
2017-06-09 15:40:00,79.95,79.96,79.95,79.95,18360.0,64.2378,64.2458,64.2378,64.2378,18360.0
2017-06-09 15:50:00,79.95,79.96,79.94,79.95,62957.0,64.2378,64.2458,64.2297,64.2378,62957.0
2017-06-12 09:30:00,79.98,79.98,79.95,79.95,243522.0,64.2619,64.2619,64.2378,64.2378,243522.0
2017-06-12 09:40:00,79.95,79.97,79.95,79.95,9624.0,64.2378,64.2538,64.2378,64.2378,9624.0
2017-06-12 09:50:00,79.95,79.96,79.95,79.95,11848.0,64.2378,64.2458,64.2378,64.2378,11848.0
2017-06-12 10:00:00,79.95,79.96,79.95,79.95,9749.0,64.2378,64.2458,64.2378,64.2378,9749.0
2017-06-12 10:10:00,79.96,79.96,79.95,79.96,10667.0,64.2458,64.2458,64.2378,64.2458,10667.0
2017-06-12 10:20:00,79.95,79.96,79.95,79.95,10962.0,64.2378,64.2458,64.2378,64.2378,10962.0
2017-06-12 10:30:00,79.96,79.96,79.95,79.96,12981.0,64.2458,64.2458,64.2378,64.2458,12981.0
2017-06-12 10:40:00,79.95,79.95,79.94,79.94,14090.0,64.2378,64.2378,64.2297,64.2297,14090.0
2017-06-12 10:50:00,79.95,79.96,79.94,79.95,26641.0,64.2378,64.2458,64.2297,64.2378,26641.0
2017-06-12 11:00:00,79.96,79.96,79.94,79.95,13394.0,64.2458,64.2458,64.2297,64.2378,13394.0
2017-06-12 11:10:00,79.95,79.95,79.94,79.94,8762.0,64.2378,64.2378,64.2297,64.2297,8762.0
2017-06-12 11:20:00,79.95,79.96,79.94,79.96,13579.0,64.2378,64.2458,64.2297,64.2458,13579.0
2017-06-12 11:30:00,79.95,79.97,79.95,79.97,13351.0,64.2378,64.2538,64.2378,64.2538,13351.0
2017-06-12 11:40:00,79.96,79.97,79.96,79.97,22286.0,64.2458,64.2538,64.2458,64.2538,22286.0
2017-06-12 11:50:00,79.97,79.97,79.96,79.97,16249.0,64.2538,64.2538,64.2458,64.2538,16249.0
2017-06-12 12:00:00,79.97,79.97,79.96,79.97,15506.0,64.2538,64.2538,64.2458,64.2538,15506.0
2017-06-12 12:10:00,79.97,79.98,79.96,79.98,85782.0,64.2538,64.2619,64.2458,64.2619,85782.0
2017-06-12 12:20:00,79.97,79.98,79.97,79.98,12392.0,64.2538,64.2619,64.2538,64.2619,12392.0
2017-06-12 12:30:00,79.98,79.98,79.97,79.98,7275.0,64.2619,64.2619,64.2538,64.2619,7275.0
2017-06-12 12:40:00,79.97,79.98,79.97,79.98,6262.0,64.2538,64.2619,64.2538,64.2619,6262.0
2017-06-12 12:50:00,79.97,79.98,79.97,79.97,7456.0,64.2538,64.2619,64.2538,64.2538,7456.0
2017-06-12 13:00:00,79.97,79.98,79.97,79.98,8042.0,64.2538,64.2619,64.2538,64.2619,8042.0
2017-06-12 13:10:00,79.98,79.98,79.97,79.97,22854.0,64.2619,64.2619,64.2538,64.2538,22854.0
2017-06-12 13:20:00,79.98,79.98,79.97,79.98,8720.0,64.2619,64.2619,64.2538,64.2619,8720.0
2017-06-12 13:30:00,79.98,79.98,79.96,79.97,7104.0,64.2619,64.2619,64.2458,64.2538,7104.0
2017-06-12 13:40:00,79.97,79.97,79.96,79.97,4407.0,64.2538,64.2538,64.2458,64.2538,4407.0
2017-06-12 13:50:00,79.97,79.97,79.96,79.96,7873.0,64.2538,64.2538,64.2458,64.2458,7873.0
2017-06-12 14:00:00,79.97,79.97,79.96,79.97,4694.0,64.2538,64.2538,64.2458,64.2538,4694.0
2017-06-12 14:10:00,79.97,79.97,79.96,79.97,15405.0,64.2538,64.2538,64.2458,64.2538,15405.0
2017-06-12 14:20:00,79.97,79.97,79.96,79.96,17142.0,64.2538,64.2538,64.2458,64.2458,17142.0
2017-06-12 14:30:00,79.97,79.97,79.96,79.97,22393.0,64.2538,64.2538,64.2458,64.2538,22393.0
2017-06-12 14:40:00,79.97,79.97,79.96,79.96,10501.0,64.2538,64.2538,64.2458,64.2458,10501.0
2017-06-12 14:50:00,79.97,79.97,79.95,79.95,24227.0,64.2538,64.2538,64.2378,64.2378,24227.0
2017-06-12 15:00:00,79.96,79.96,79.95,79.96,15899.0,64.2458,64.2458,64.2378,64.2458,15899.0
2017-06-12 15:10:00,79.96,79.96,79.95,79.96,35744.0,64.2458,64.2458,64.2378,64.2458,35744.0
2017-06-12 15:20:00,79.96,79.96,79.95,79.96,47192.0,64.2458,64.2458,64.2378,64.2458,47192.0
2017-06-12 15:30:00,79.96,79.98,79.95,79.96,272680.0,64.2458,64.2619,64.2378,64.2458,272680.0
2017-06-12 15:40:00,79.96,79.96,79.95,79.96,13511.0,64.2458,64.2458,64.2378,64.2458,13511.0
2017-06-12 15:50:00,79.96,79.96,79.95,79.96,44322.0,64.2458,64.2458,64.2378,64.2458,44322.0
2017-06-13 09:30:00,79.94,79.95,79.93,79.95,27776.0,64.2297,64.2378,64.2217,64.2378,27776.0
2017-06-13 09:40:00,79.94,79.95,79.93,79.93,7934.0,64.2297,64.2378,64.2217,64.2217,7934.0
2017-06-13 09:50:00,79.94,79.97,79.94,79.95,61552.0,64.2297,64.2538,64.2297,64.2378,61552.0
2017-06-13 10:00:00,79.96,79.97,79.95,79.95,19643.0,64.2458,64.2538,64.2378,64.2378,19643.0
2017-06-13 10:10:00,79.95,79.96,79.94,79.95,34734.0,64.2378,64.2458,64.2297,64.2378,34734.0
2017-06-13 10:20:00,79.95,79.96,79.94,79.95,29720.0,64.2378,64.2458,64.2297,64.2378,29720.0
2017-06-13 10:30:00,79.96,79.97,79.96,79.97,41783.0,64.2458,64.2538,64.2458,64.2538,41783.0
2017-06-13 10:40:00,79.97,79.98,79.96,79.98,29952.0,64.2538,64.2619,64.2458,64.2619,29952.0
2017-06-13 10:50:00,79.98,79.99,79.97,79.98,55467.0,64.2619,64.2699,64.2538,64.2619,55467.0
2017-06-13 11:00:00,79.98,79.99,79.97,79.97,89582.0,64.2619,64.2699,64.2538,64.2538,89582.0
2017-06-13 11:10:00,79.98,79.98,79.96,79.96,24676.0,64.2619,64.2619,64.2458,64.2458,24676.0
2017-06-13 11:20:00,79.97,79.98,79.96,79.97,10332.0,64.2538,64.2619,64.2458,64.2538,10332.0
2017-06-13 11:30:00,79.97,79.98,79.96,79.97,59774.0,64.2538,64.2619,64.2458,64.2538,59774.0
2017-06-13 11:40:00,79.97,79.97,79.95,79.97,58208.0,64.2538,64.2538,64.2378,64.2538,58208.0
2017-06-13 11:50:00,79.97,79.98,79.96,79.98,23204.0,64.2538,64.2619,64.2458,64.2619,23204.0
2017-06-13 12:00:00,79.97,79.98,79.96,79.97,38243.0,64.2538,64.2619,64.2458,64.2538,38243.0
2017-06-13 12:10:00,79.97,79.98,79.96,79.98,71266.0,64.2538,64.2619,64.2458,64.2619,71266.0
2017-06-13 12:20:00,79.98,79.98,79.97,79.98,8250.0,64.2619,64.2619,64.2538,64.2619,8250.0
2017-06-13 12:30:00,79.98,79.98,79.96,79.97,81278.0,64.2619,64.2619,64.2458,64.2538,81278.0
2017-06-13 12:40:00,79.97,79.98,79.96,79.97,17145.0,64.2538,64.2619,64.2458,64.2538,17145.0
2017-06-13 12:50:00,79.97,79.98,79.96,79.98,7816.0,64.2538,64.2619,64.2458,64.2619,7816.0
2017-06-13 13:00:00,79.98,79.98,79.97,79.97,7776.0,64.2619,64.2619,64.2538,64.2538,7776.0
2017-06-13 13:10:00,79.98,79.99,79.97,79.98,20867.0,64.2619,64.2699,64.2538,64.2619,20867.0
2017-06-13 13:20:00,79.97,79.98,79.97,79.98,8089.0,64.2538,64.2619,64.2538,64.2619,8089.0
2017-06-13 13:30:00,79.98,79.98,79.97,79.98,12747.0,64.2619,64.2619,64.2538,64.2619,12747.0
2017-06-13 13:40:00,79.98,79.99,79.97,79.98,17878.0,64.2619,64.2699,64.2538,64.2619,17878.0
2017-06-13 13:50:00,79.98,79.99,79.97,79.99,11512.0,64.2619,64.2699,64.2538,64.2699,11512.0
2017-06-13 14:00:00,79.98,79.99,79.98,79.98,25556.0,64.2619,64.2699,64.2619,64.2619,25556.0
2017-06-13 14:10:00,79.97,79.99,79.97,79.98,18441.0,64.2538,64.2699,64.2538,64.2619,18441.0
2017-06-13 14:20:00,79.97,79.99,79.97,79.98,22729.0,64.2538,64.2699,64.2538,64.2619,22729.0
2017-06-13 14:30:00,79.99,79.99,79.98,79.98,13614.0,64.2699,64.2699,64.2619,64.2619,13614.0
2017-06-13 14:40:00,79.99,79.99,79.97,79.98,12434.0,64.2699,64.2699,64.2538,64.2619,12434.0
2017-06-13 14:50:00,79.98,79.98,79.97,79.98,9662.0,64.2619,64.2619,64.2538,64.2619,9662.0
2017-06-13 15:00:00,79.98,79.98,79.97,79.98,7714.0,64.2619,64.2619,64.2538,64.2619,7714.0
2017-06-13 15:10:00,79.98,79.98,79.97,79.97,4828.0,64.2619,64.2619,64.2538,64.2538,4828.0
2017-06-13 15:20:00,79.98,79.98,79.96,79.96,24861.0,64.2619,64.2619,64.2458,64.2458,24861.0
2017-06-13 15:30:00,79.97,79.97,79.95,79.96,30568.0,64.2538,64.2538,64.2378,64.2458,30568.0
2017-06-13 15:40:00,79.96,79.97,79.96,79.96,24037.0,64.2458,64.2538,64.2458,64.2458,24037.0
2017-06-13 15:50:00,79.97,79.97,79.95,79.96,50286.0,64.2538,64.2538,64.2378,64.2458,50286.0
2017-06-14 09:30:00,80.11,80.15,80.1,80.13,52995.0,64.3663,64.3985,64.3583,64.3824,52995.0
2017-06-14 09:40:00,80.12,80.13,80.12,80.13,59069.0,64.3744,64.3824,64.3744,64.3824,59069.0
2017-06-14 09:50:00,80.13,80.13,80.11,80.12,32024.0,64.3824,64.3824,64.3663,64.3744,32024.0
2017-06-14 10:00:00,80.12,80.12,80.11,80.12,12406.0,64.3744,64.3744,64.3663,64.3744,12406.0
2017-06-14 10:10:00,80.12,80.14,80.11,80.14,60270.0,64.3744,64.3904,64.3663,64.3904,60270.0
2017-06-14 10:20:00,80.14,80.14,80.13,80.13,13155.0,64.3904,64.3904,64.3824,64.3824,13155.0
2017-06-14 10:30:00,80.14,80.15,80.13,80.15,11453.0,64.3904,64.3985,64.3824,64.3985,11453.0
2017-06-14 10:40:00,80.15,80.16,80.14,80.16,25738.0,64.3985,64.4065,64.3904,64.4065,25738.0
2017-06-14 10:50:00,80.15,80.17,80.15,80.16,25918.0,64.3985,64.4145,64.3985,64.4065,25918.0
2017-06-14 11:00:00,80.17,80.18,80.16,80.16,55433.0,64.4145,64.4226,64.4065,64.4065,55433.0
2017-06-14 11:10:00,80.17,80.17,80.16,80.17,14886.0,64.4145,64.4145,64.4065,64.4145,14886.0
2017-06-14 11:20:00,80.17,80.17,80.16,80.16,19240.0,64.4145,64.4145,64.4065,64.4065,19240.0
2017-06-14 11:30:00,80.17,80.17,80.16,80.17,22626.0,64.4145,64.4145,64.4065,64.4145,22626.0
2017-06-14 11:40:00,80.16,80.18,80.16,80.17,11139.0,64.4065,64.4226,64.4065,64.4145,11139.0
2017-06-14 11:50:00,80.16,80.17,80.15,80.16,12994.0,64.4065,64.4145,64.3985,64.4065,12994.0
2017-06-14 12:00:00,80.15,80.16,80.15,80.15,8942.0,64.3985,64.4065,64.3985,64.3985,8942.0
2017-06-14 12:10:00,80.16,80.16,80.14,80.14,8186.0,64.4065,64.4065,64.3904,64.3904,8186.0
2017-06-14 12:20:00,80.14,80.15,80.14,80.15,4727.0,64.3904,64.3985,64.3904,64.3985,4727.0
2017-06-14 12:30:00,80.14,80.16,80.14,80.16,14899.0,64.3904,64.4065,64.3904,64.4065,14899.0
2017-06-14 12:40:00,80.16,80.16,80.15,80.16,5952.0,64.4065,64.4065,64.3985,64.4065,5952.0
2017-06-14 12:50:00,80.15,80.16,80.14,80.16,11138.0,64.3985,64.4065,64.3904,64.4065,11138.0
2017-06-14 13:00:00,80.16,80.16,80.15,80.16,3883.0,64.4065,64.4065,64.3985,64.4065,3883.0
2017-06-14 13:10:00,80.15,80.16,80.15,80.15,6127.0,64.3985,64.4065,64.3985,64.3985,6127.0
2017-06-14 13:20:00,80.16,80.16,80.14,80.14,39770.0,64.4065,64.4065,64.3904,64.3904,39770.0
2017-06-14 13:30:00,80.14,80.16,80.14,80.14,38107.0,64.3904,64.4065,64.3904,64.3904,38107.0
2017-06-14 13:40:00,80.15,80.15,80.14,80.15,19766.0,64.3985,64.3985,64.3904,64.3985,19766.0
2017-06-14 13:50:00,80.15,80.15,80.12,80.12,21575.0,64.3985,64.3985,64.3744,64.3744,21575.0
2017-06-14 14:00:00,80.12,80.15,80.1,80.11,50268.0,64.3744,64.3985,64.3583,64.3663,50268.0
2017-06-14 14:10:00,80.12,80.12,80.08,80.09,39633.0,64.3744,64.3744,64.3422,64.3503,39633.0
2017-06-14 14:20:00,80.09,80.11,80.08,80.09,24413.0,64.3503,64.3663,64.3422,64.3503,24413.0
2017-06-14 14:30:00,80.09,80.1,80.06,80.08,34913.0,64.3503,64.3583,64.3262,64.3422,34913.0
2017-06-14 14:40:00,80.08,80.09,80.06,80.08,26627.0,64.3422,64.3503,64.3262,64.3422,26627.0
2017-06-14 14:50:00,80.07,80.08,80.05,80.05,25138.0,64.3342,64.3422,64.3181,64.3181,25138.0
2017-06-14 15:00:00,80.06,80.07,80.04,80.05,25746.0,64.3262,64.3342,64.3101,64.3181,25746.0
2017-06-14 15:10:00,80.05,80.05,80.03,80.03,17704.0,64.3181,64.3181,64.3021,64.3021,17704.0
2017-06-14 15:20:00,80.04,80.05,80.03,80.04,17576.0,64.3101,64.3181,64.3021,64.3101,17576.0
2017-06-14 15:30:00,80.05,80.06,80.04,80.05,20679.0,64.3181,64.3262,64.3101,64.3181,20679.0
2017-06-14 15:40:00,80.06,80.07,80.05,80.07,18726.0,64.3262,64.3342,64.3181,64.3342,18726.0
2017-06-14 15:50:00,80.07,80.07,80.06,80.06,39558.0,64.3342,64.3342,64.3262,64.3262,39558.0
2017-06-15 09:30:00,80.01,80.02,80.0,80.0,27376.0,64.286,64.294,64.2779,64.2779,27376.0
2017-06-15 09:40:00,80.01,80.01,79.98,79.99,33751.0,64.286,64.286,64.2619,64.2699,33751.0
2017-06-15 09:50:00,79.99,80.0,79.98,79.98,149625.0,64.2699,64.2779,64.2619,64.2619,149625.0
2017-06-15 10:00:00,79.98,79.99,79.97,79.99,211306.0,64.2619,64.2699,64.2538,64.2699,211306.0
2017-06-15 10:10:00,79.99,80.0,79.98,80.0,9688.0,64.2699,64.2779,64.2619,64.2779,9688.0
2017-06-15 10:20:00,80.0,80.0,79.97,79.99,100840.0,64.2779,64.2779,64.2538,64.2699,100840.0
2017-06-15 10:30:00,79.98,79.99,79.98,79.98,15728.0,64.2619,64.2699,64.2619,64.2619,15728.0
2017-06-15 10:40:00,79.98,80.0,79.98,79.99,33075.0,64.2619,64.2779,64.2619,64.2699,33075.0
2017-06-15 10:50:00,80.0,80.01,79.99,80.01,25103.0,64.2779,64.286,64.2699,64.286,25103.0
2017-06-15 11:00:00,80.01,80.01,80.0,80.0,27712.0,64.286,64.286,64.2779,64.2779,27712.0
2017-06-15 11:10:00,80.0,80.01,80.0,80.0,15486.0,64.2779,64.286,64.2779,64.2779,15486.0
2017-06-15 11:20:00,80.0,80.01,80.0,80.01,15779.0,64.2779,64.286,64.2779,64.286,15779.0
2017-06-15 11:30:00,80.01,80.01,79.99,80.0,47875.0,64.286,64.286,64.2699,64.2779,47875.0
2017-06-15 11:40:00,79.99,80.0,79.99,80.0,28571.0,64.2699,64.2779,64.2699,64.2779,28571.0
2017-06-15 11:50:00,79.99,80.0,79.99,79.99,8687.0,64.2699,64.2779,64.2699,64.2699,8687.0
2017-06-15 12:00:00,79.99,80.0,79.98,79.99,13441.0,64.2699,64.2779,64.2619,64.2699,13441.0
2017-06-15 12:10:00,79.99,79.99,79.98,79.99,29209.0,64.2699,64.2699,64.2619,64.2699,29209.0
2017-06-15 12:20:00,79.98,79.99,79.98,79.99,5396.0,64.2619,64.2699,64.2619,64.2699,5396.0
2017-06-15 12:30:00,79.99,79.99,79.98,79.99,16097.0,64.2699,64.2699,64.2619,64.2699,16097.0
2017-06-15 12:40:00,79.99,79.99,79.98,79.99,8891.0,64.2699,64.2699,64.2619,64.2699,8891.0
2017-06-15 12:50:00,79.99,79.99,79.98,79.98,9258.0,64.2699,64.2699,64.2619,64.2619,9258.0
2017-06-15 13:00:00,79.98,80.0,79.98,80.0,23169.0,64.2619,64.2779,64.2619,64.2779,23169.0
2017-06-15 13:10:00,80.0,80.0,79.99,80.0,7524.0,64.2779,64.2779,64.2699,64.2779,7524.0
2017-06-15 13:20:00,80.0,80.0,79.99,80.0,5937.0,64.2779,64.2779,64.2699,64.2779,5937.0
2017-06-15 13:30:00,79.99,80.0,79.99,80.0,12377.0,64.2699,64.2779,64.2699,64.2779,12377.0
2017-06-15 13:40:00,79.99,80.0,79.99,79.99,14001.0,64.2699,64.2779,64.2699,64.2699,14001.0
2017-06-15 13:50:00,79.99,80.0,79.99,80.0,13941.0,64.2699,64.2779,64.2699,64.2779,13941.0
2017-06-15 14:00:00,80.0,80.0,79.99,79.99,15872.0,64.2779,64.2779,64.2699,64.2699,15872.0
2017-06-15 14:10:00,80.0,80.0,79.97,79.98,177237.0,64.2779,64.2779,64.2538,64.2619,177237.0
2017-06-15 14:20:00,79.99,80.0,79.98,80.0,26449.0,64.2699,64.2779,64.2619,64.2779,26449.0
2017-06-15 14:30:00,80.0,80.0,79.99,80.0,24741.0,64.2779,64.2779,64.2699,64.2779,24741.0
2017-06-15 14:40:00,80.0,80.0,79.99,80.0,14939.0,64.2779,64.2779,64.2699,64.2779,14939.0
2017-06-15 14:50:00,80.0,80.0,79.99,80.0,14346.0,64.2779,64.2779,64.2699,64.2779,14346.0
2017-06-15 15:00:00,80.0,80.01,79.99,80.0,36969.0,64.2779,64.286,64.2699,64.2779,36969.0
2017-06-15 15:10:00,80.0,80.01,79.99,80.01,40647.0,64.2779,64.286,64.2699,64.286,40647.0
2017-06-15 15:20:00,80.01,80.01,80.0,80.01,7173.0,64.286,64.286,64.2779,64.286,7173.0
2017-06-15 15:30:00,80.01,80.01,80.0,80.01,13511.0,64.286,64.286,64.2779,64.286,13511.0
2017-06-15 15:40:00,80.0,80.0,79.99,80.0,27141.0,64.2779,64.2779,64.2699,64.2779,27141.0
2017-06-15 15:50:00,79.99,80.01,79.99,80.0,63896.0,64.2699,64.286,64.2699,64.2779,63896.0
2017-06-16 09:30:00,80.03,80.06,80.03,80.05,26293.0,64.3021,64.3262,64.3021,64.3181,26293.0
2017-06-16 09:40:00,80.05,80.05,80.04,80.05,8034.0,64.3181,64.3181,64.3101,64.3181,8034.0
2017-06-16 09:50:00,80.05,80.05,80.04,80.05,13514.0,64.3181,64.3181,64.3101,64.3181,13514.0
2017-06-16 10:00:00,80.05,80.06,80.02,80.03,114290.0,64.3181,64.3262,64.294,64.3021,114290.0
2017-06-16 10:10:00,80.03,80.03,80.02,80.03,10409.0,64.3021,64.3021,64.294,64.3021,10409.0
2017-06-16 10:20:00,80.03,80.05,80.02,80.04,14623.0,64.3021,64.3181,64.294,64.3101,14623.0
2017-06-16 10:30:00,80.04,80.05,80.04,80.05,14052.0,64.3101,64.3181,64.3101,64.3181,14052.0
2017-06-16 10:40:00,80.04,80.06,80.04,80.06,14040.0,64.3101,64.3262,64.3101,64.3262,14040.0
2017-06-16 10:50:00,80.06,80.06,80.05,80.06,7115.0,64.3262,64.3262,64.3181,64.3262,7115.0
2017-06-16 11:00:00,80.06,80.06,80.05,80.06,7747.0,64.3262,64.3262,64.3181,64.3262,7747.0
2017-06-16 11:10:00,80.05,80.06,80.05,80.05,18833.0,64.3181,64.3262,64.3181,64.3181,18833.0
2017-06-16 11:20:00,80.06,80.06,80.05,80.06,4263.0,64.3262,64.3262,64.3181,64.3262,4263.0
2017-06-16 11:30:00,80.06,80.06,80.05,80.06,14112.0,64.3262,64.3262,64.3181,64.3262,14112.0
2017-06-16 11:40:00,80.06,80.06,80.05,80.06,7231.0,64.3262,64.3262,64.3181,64.3262,7231.0
2017-06-16 11:50:00,80.05,80.06,80.05,80.06,8127.0,64.3181,64.3262,64.3181,64.3262,8127.0
2017-06-16 12:00:00,80.06,80.06,80.05,80.06,19319.0,64.3262,64.3262,64.3181,64.3262,19319.0
2017-06-16 12:10:00,80.06,80.06,80.05,80.06,14252.0,64.3262,64.3262,64.3181,64.3262,14252.0
2017-06-16 12:20:00,80.05,80.06,80.05,80.06,5237.0,64.3181,64.3262,64.3181,64.3262,5237.0
2017-06-16 12:30:00,80.06,80.06,80.04,80.05,9402.0,64.3262,64.3262,64.3101,64.3181,9402.0
2017-06-16 12:40:00,80.04,80.05,80.04,80.05,13167.0,64.3101,64.3181,64.3101,64.3181,13167.0
2017-06-16 12:50:00,80.05,80.06,80.04,80.06,22517.0,64.3181,64.3262,64.3101,64.3262,22517.0
2017-06-16 13:00:00,80.06,80.06,80.04,80.05,12121.0,64.3262,64.3262,64.3101,64.3181,12121.0
2017-06-16 13:10:00,80.06,80.06,80.05,80.05,10657.0,64.3262,64.3262,64.3181,64.3181,10657.0
2017-06-16 13:20:00,80.06,80.07,80.05,80.05,65715.0,64.3262,64.3342,64.3181,64.3181,65715.0
2017-06-16 13:30:00,80.06,80.06,80.04,80.05,9373.0,64.3262,64.3262,64.3101,64.3181,9373.0
2017-06-16 13:40:00,80.05,80.06,80.05,80.06,11494.0,64.3181,64.3262,64.3181,64.3262,11494.0
2017-06-16 13:50:00,80.06,80.07,80.05,80.05,38910.0,64.3262,64.3342,64.3181,64.3181,38910.0
2017-06-16 14:00:00,80.06,80.07,80.05,80.06,11361.0,64.3262,64.3342,64.3181,64.3262,11361.0
2017-06-16 14:10:00,80.05,80.07,80.05,80.06,18972.0,64.3181,64.3342,64.3181,64.3262,18972.0
2017-06-16 14:20:00,80.06,80.07,80.06,80.06,11135.0,64.3262,64.3342,64.3262,64.3262,11135.0
2017-06-16 14:30:00,80.06,80.07,80.05,80.06,36378.0,64.3262,64.3342,64.3181,64.3262,36378.0
2017-06-16 14:40:00,80.06,80.07,80.06,80.06,10323.0,64.3262,64.3342,64.3262,64.3262,10323.0
2017-06-16 14:50:00,80.06,80.07,80.06,80.07,42237.0,64.3262,64.3342,64.3262,64.3342,42237.0
2017-06-16 15:00:00,80.07,80.07,80.06,80.07,9199.0,64.3342,64.3342,64.3262,64.3342,9199.0
2017-06-16 15:10:00,80.07,80.08,80.06,80.07,26178.0,64.3342,64.3422,64.3262,64.3342,26178.0
2017-06-16 15:20:00,80.07,80.07,80.06,80.07,11052.0,64.3342,64.3342,64.3262,64.3342,11052.0
2017-06-16 15:30:00,80.07,80.07,80.06,80.07,9379.0,64.3342,64.3342,64.3262,64.3342,9379.0
2017-06-16 15:40:00,80.07,80.07,80.06,80.06,16128.0,64.3342,64.3342,64.3262,64.3262,16128.0
2017-06-16 15:50:00,80.06,80.07,80.06,80.07,25447.0,64.3262,64.3342,64.3262,64.3342,25447.0
2017-06-19 09:30:00,80.05,80.06,80.01,80.02,46670.0,64.3181,64.3262,64.286,64.294,46670.0
2017-06-19 09:40:00,80.01,80.02,80.01,80.01,12877.0,64.286,64.294,64.286,64.286,12877.0
2017-06-19 09:50:00,80.02,80.02,80.01,80.02,9113.0,64.294,64.294,64.286,64.294,9113.0
2017-06-19 10:00:00,80.02,80.02,80.01,80.02,21466.0,64.294,64.294,64.286,64.294,21466.0
2017-06-19 10:10:00,80.02,80.02,80.01,80.02,12930.0,64.294,64.294,64.286,64.294,12930.0
2017-06-19 10:20:00,80.02,80.02,80.01,80.02,10458.0,64.294,64.294,64.286,64.294,10458.0
2017-06-19 10:30:00,80.02,80.02,80.01,80.01,5515.0,64.294,64.294,64.286,64.286,5515.0
2017-06-19 10:40:00,80.01,80.02,80.01,80.01,12408.0,64.286,64.294,64.286,64.286,12408.0
2017-06-19 10:50:00,80.01,80.02,80.01,80.02,13538.0,64.286,64.294,64.286,64.294,13538.0
2017-06-19 11:00:00,80.01,80.02,80.01,80.02,35275.0,64.286,64.294,64.286,64.294,35275.0
2017-06-19 11:10:00,80.02,80.02,80.01,80.01,23987.0,64.294,64.294,64.286,64.286,23987.0
2017-06-19 11:20:00,80.02,80.02,80.01,80.01,11202.0,64.294,64.294,64.286,64.286,11202.0
2017-06-19 11:30:00,80.01,80.01,80.0,80.0,22798.0,64.286,64.286,64.2779,64.2779,22798.0
2017-06-19 11:40:00,80.01,80.01,80.0,80.01,5374.0,64.286,64.286,64.2779,64.286,5374.0
2017-06-19 11:50:00,80.01,80.02,80.0,80.02,5727.0,64.286,64.294,64.2779,64.294,5727.0
2017-06-19 12:00:00,80.02,80.02,80.01,80.02,3866.0,64.294,64.294,64.286,64.294,3866.0
2017-06-19 12:10:00,80.02,80.02,80.01,80.02,10389.0,64.294,64.294,64.286,64.294,10389.0
2017-06-19 12:20:00,80.02,80.02,79.99,80.0,35646.0,64.294,64.294,64.2699,64.2779,35646.0
2017-06-19 12:30:00,80.0,80.01,79.99,80.01,11925.0,64.2779,64.286,64.2699,64.286,11925.0
2017-06-19 12:40:00,80.0,80.01,79.99,80.0,19026.0,64.2779,64.286,64.2699,64.2779,19026.0
2017-06-19 12:50:00,80.0,80.0,79.98,79.99,87720.0,64.2779,64.2779,64.2619,64.2699,87720.0
2017-06-19 13:00:00,79.99,79.99,79.98,79.99,16007.0,64.2699,64.2699,64.2619,64.2699,16007.0
2017-06-19 13:10:00,79.99,79.99,79.97,79.97,28992.0,64.2699,64.2699,64.2538,64.2538,28992.0
2017-06-19 13:20:00,79.97,79.98,79.97,79.98,19829.0,64.2538,64.2619,64.2538,64.2619,19829.0
2017-06-19 13:30:00,79.97,79.98,79.97,79.98,25044.0,64.2538,64.2619,64.2538,64.2619,25044.0
2017-06-19 13:40:00,79.98,79.99,79.97,79.99,22467.0,64.2619,64.2699,64.2538,64.2699,22467.0
2017-06-19 13:50:00,79.98,79.99,79.98,79.99,8785.0,64.2619,64.2699,64.2619,64.2699,8785.0
2017-06-19 14:00:00,79.99,80.0,79.98,79.99,25170.0,64.2699,64.2779,64.2619,64.2699,25170.0
2017-06-19 14:10:00,79.98,80.01,79.98,80.01,32918.0,64.2619,64.286,64.2619,64.286,32918.0
2017-06-19 14:20:00,80.01,80.01,80.0,80.01,43624.0,64.286,64.286,64.2779,64.286,43624.0
2017-06-19 14:30:00,80.01,80.01,80.0,80.01,20360.0,64.286,64.286,64.2779,64.286,20360.0
2017-06-19 14:40:00,80.01,80.01,80.0,80.01,21398.0,64.286,64.286,64.2779,64.286,21398.0
2017-06-19 14:50:00,80.01,80.01,79.98,79.98,25202.0,64.286,64.286,64.2619,64.2619,25202.0
2017-06-19 15:00:00,79.99,80.0,79.98,79.99,24663.0,64.2699,64.2779,64.2619,64.2699,24663.0
2017-06-19 15:10:00,80.0,80.01,79.98,80.01,120259.0,64.2779,64.286,64.2619,64.286,120259.0
2017-06-19 15:20:00,80.01,80.01,80.0,80.01,20784.0,64.286,64.286,64.2779,64.286,20784.0
2017-06-19 15:30:00,80.01,80.01,80.0,80.01,128840.0,64.286,64.286,64.2779,64.286,128840.0
2017-06-19 15:40:00,80.0,80.01,80.0,80.0,32659.0,64.2779,64.286,64.2779,64.2779,32659.0
2017-06-19 15:50:00,80.01,80.01,79.97,79.98,114890.0,64.286,64.286,64.2538,64.2619,114890.0
2017-06-20 09:30:00,79.99,80.01,79.99,80.0,95303.0,64.2699,64.286,64.2699,64.2779,95303.0
2017-06-20 09:40:00,79.99,80.01,79.99,80.0,68985.0,64.2699,64.286,64.2699,64.2779,68985.0
2017-06-20 09:50:00,80.0,80.01,79.99,80.01,17399.0,64.2779,64.286,64.2699,64.286,17399.0
2017-06-20 10:00:00,80.01,80.01,80.0,80.01,13823.0,64.286,64.286,64.2779,64.286,13823.0
2017-06-20 10:10:00,80.01,80.03,80.0,80.03,24376.0,64.286,64.3021,64.2779,64.3021,24376.0
2017-06-20 10:20:00,80.03,80.03,80.02,80.03,13988.0,64.3021,64.3021,64.294,64.3021,13988.0
2017-06-20 10:30:00,80.03,80.03,80.02,80.03,11128.0,64.3021,64.3021,64.294,64.3021,11128.0
2017-06-20 10:40:00,80.03,80.03,80.02,80.03,18422.0,64.3021,64.3021,64.294,64.3021,18422.0
2017-06-20 10:50:00,80.02,80.03,80.02,80.03,12377.0,64.294,64.3021,64.294,64.3021,12377.0
2017-06-20 11:00:00,80.02,80.03,80.02,80.02,13679.0,64.294,64.3021,64.294,64.294,13679.0
2017-06-20 11:10:00,80.03,80.03,80.02,80.03,13632.0,64.3021,64.3021,64.294,64.3021,13632.0
2017-06-20 11:20:00,80.03,80.04,80.02,80.03,30737.0,64.3021,64.3101,64.294,64.3021,30737.0
2017-06-20 11:30:00,80.03,80.03,80.02,80.03,7305.0,64.3021,64.3021,64.294,64.3021,7305.0
2017-06-20 11:40:00,80.03,80.03,80.01,80.02,16461.0,64.3021,64.3021,64.286,64.294,16461.0
2017-06-20 11:50:00,80.02,80.05,80.01,80.05,14509.0,64.294,64.3181,64.286,64.3181,14509.0
2017-06-20 12:00:00,80.05,80.05,80.04,80.04,17496.0,64.3181,64.3181,64.3101,64.3101,17496.0
2017-06-20 12:10:00,80.05,80.05,80.04,80.05,10617.0,64.3181,64.3181,64.3101,64.3181,10617.0
2017-06-20 12:20:00,80.04,80.05,80.04,80.05,6149.0,64.3101,64.3181,64.3101,64.3181,6149.0
2017-06-20 12:30:00,80.05,80.05,80.04,80.05,11012.0,64.3181,64.3181,64.3101,64.3181,11012.0
2017-06-20 12:40:00,80.05,80.05,80.04,80.05,16919.0,64.3181,64.3181,64.3101,64.3181,16919.0
2017-06-20 12:50:00,80.05,80.05,80.03,80.04,8202.0,64.3181,64.3181,64.3021,64.3101,8202.0
2017-06-20 13:00:00,80.04,80.04,80.03,80.03,7404.0,64.3101,64.3101,64.3021,64.3021,7404.0
2017-06-20 13:10:00,80.04,80.04,80.03,80.04,6487.0,64.3101,64.3101,64.3021,64.3101,6487.0
2017-06-20 13:20:00,80.04,80.04,80.03,80.04,8306.0,64.3101,64.3101,64.3021,64.3101,8306.0
2017-06-20 13:30:00,80.04,80.04,80.03,80.04,13387.0,64.3101,64.3101,64.3021,64.3101,13387.0
2017-06-20 13:40:00,80.03,80.04,80.03,80.03,21074.0,64.3021,64.3101,64.3021,64.3021,21074.0
2017-06-20 13:50:00,80.04,80.05,80.03,80.04,103052.0,64.3101,64.3181,64.3021,64.3101,103052.0
2017-06-20 14:00:00,80.04,80.04,80.03,80.04,15080.0,64.3101,64.3101,64.3021,64.3101,15080.0
2017-06-20 14:10:00,80.04,80.05,80.03,80.04,34581.0,64.3101,64.3181,64.3021,64.3101,34581.0
2017-06-20 14:20:00,80.03,80.04,80.03,80.04,17246.0,64.3021,64.3101,64.3021,64.3101,17246.0
2017-06-20 14:30:00,80.04,80.04,80.03,80.04,13618.0,64.3101,64.3101,64.3021,64.3101,13618.0
2017-06-20 14:40:00,80.04,80.06,80.03,80.06,61311.0,64.3101,64.3262,64.3021,64.3262,61311.0
2017-06-20 14:50:00,80.06,80.06,80.05,80.05,29788.0,64.3262,64.3262,64.3181,64.3181,29788.0
2017-06-20 15:00:00,80.06,80.06,80.05,80.06,24385.0,64.3262,64.3262,64.3181,64.3262,24385.0
2017-06-20 15:10:00,80.06,80.06,80.04,80.05,60006.0,64.3262,64.3262,64.3101,64.3181,60006.0
2017-06-20 15:20:00,80.05,80.06,80.04,80.06,18409.0,64.3181,64.3262,64.3101,64.3262,18409.0
2017-06-20 15:30:00,80.06,80.07,80.05,80.06,70739.0,64.3262,64.3342,64.3181,64.3262,70739.0
2017-06-20 15:40:00,80.07,80.07,80.06,80.07,5184.0,64.3342,64.3342,64.3262,64.3342,5184.0
2017-06-20 15:50:00,80.06,80.07,80.05,80.06,114045.0,64.3262,64.3342,64.3181,64.3262,114045.0
2017-06-21 09:30:00,80.04,80.05,80.03,80.04,265884.0,64.3101,64.3181,64.3021,64.3101,265884.0
2017-06-21 09:40:00,80.03,80.04,80.01,80.03,24464.0,64.3021,64.3101,64.286,64.3021,24464.0
2017-06-21 09:50:00,80.02,80.03,80.02,80.02,16821.0,64.294,64.3021,64.294,64.294,16821.0
2017-06-21 10:00:00,80.03,80.03,80.02,80.02,16775.0,64.3021,64.3021,64.294,64.294,16775.0
2017-06-21 10:10:00,80.02,80.03,80.02,80.03,7967.0,64.294,64.3021,64.294,64.3021,7967.0
2017-06-21 10:20:00,80.02,80.03,80.02,80.02,12674.0,64.294,64.3021,64.294,64.294,12674.0
2017-06-21 10:30:00,80.02,80.04,80.02,80.04,79898.0,64.294,64.3101,64.294,64.3101,79898.0
2017-06-21 10:40:00,80.04,80.04,80.03,80.04,135119.0,64.3101,64.3101,64.3021,64.3101,135119.0
2017-06-21 10:50:00,80.04,80.04,80.03,80.03,181033.0,64.3101,64.3101,64.3021,64.3021,181033.0
2017-06-21 11:00:00,80.03,80.04,80.03,80.04,8176.0,64.3021,64.3101,64.3021,64.3101,8176.0
2017-06-21 11:10:00,80.03,80.06,80.03,80.06,65997.0,64.3021,64.3262,64.3021,64.3262,65997.0
2017-06-21 11:20:00,80.06,80.06,80.04,80.05,33671.0,64.3262,64.3262,64.3101,64.3181,33671.0
2017-06-21 11:30:00,80.05,80.05,80.04,80.04,16505.0,64.3181,64.3181,64.3101,64.3101,16505.0
2017-06-21 11:40:00,80.04,80.05,80.03,80.04,312843.0,64.3101,64.3181,64.3021,64.3101,312843.0
2017-06-21 11:50:00,80.03,80.04,80.03,80.04,19863.0,64.3021,64.3101,64.3021,64.3101,19863.0
2017-06-21 12:00:00,80.04,80.05,80.03,80.04,39739.0,64.3101,64.3181,64.3021,64.3101,39739.0
2017-06-21 12:10:00,80.04,80.06,80.04,80.06,104215.0,64.3101,64.3262,64.3101,64.3262,104215.0
2017-06-21 12:20:00,80.05,80.06,80.05,80.05,197641.0,64.3181,64.3262,64.3181,64.3181,197641.0
2017-06-21 12:30:00,80.06,80.06,80.05,80.06,20069.0,64.3262,64.3262,64.3181,64.3262,20069.0
2017-06-21 12:40:00,80.05,80.06,80.05,80.06,4293.0,64.3181,64.3262,64.3181,64.3262,4293.0
2017-06-21 12:50:00,80.06,80.07,80.05,80.06,44950.0,64.3262,64.3342,64.3181,64.3262,44950.0
2017-06-21 13:00:00,80.07,80.07,80.06,80.06,12486.0,64.3342,64.3342,64.3262,64.3262,12486.0
2017-06-21 13:10:00,80.07,80.07,80.06,80.07,32376.0,64.3342,64.3342,64.3262,64.3342,32376.0
2017-06-21 13:20:00,80.07,80.07,80.06,80.07,22696.0,64.3342,64.3342,64.3262,64.3342,22696.0
2017-06-21 13:30:00,80.06,80.07,80.06,80.06,6693.0,64.3262,64.3342,64.3262,64.3262,6693.0
2017-06-21 13:40:00,80.06,80.08,80.06,80.06,136259.0,64.3262,64.3422,64.3262,64.3262,136259.0
2017-06-21 13:50:00,80.06,80.07,80.05,80.05,41825.0,64.3262,64.3342,64.3181,64.3181,41825.0
2017-06-21 14:00:00,80.06,80.07,80.05,80.06,29041.0,64.3262,64.3342,64.3181,64.3262,29041.0
2017-06-21 14:10:00,80.07,80.07,80.06,80.07,30289.0,64.3342,64.3342,64.3262,64.3342,30289.0
2017-06-21 14:20:00,80.07,80.07,80.05,80.05,26571.0,64.3342,64.3342,64.3181,64.3181,26571.0
2017-06-21 14:30:00,80.06,80.06,80.05,80.06,14133.0,64.3262,64.3262,64.3181,64.3262,14133.0
2017-06-21 14:40:00,80.06,80.06,80.05,80.05,13897.0,64.3262,64.3262,64.3181,64.3181,13897.0
2017-06-21 14:50:00,80.06,80.06,80.05,80.06,24184.0,64.3262,64.3262,64.3181,64.3262,24184.0
2017-06-21 15:00:00,80.06,80.06,80.05,80.06,24648.0,64.3262,64.3262,64.3181,64.3262,24648.0
2017-06-21 15:10:00,80.06,80.06,80.05,80.05,21225.0,64.3262,64.3262,64.3181,64.3181,21225.0
2017-06-21 15:20:00,80.06,80.06,80.05,80.06,55274.0,64.3262,64.3262,64.3181,64.3262,55274.0
2017-06-21 15:30:00,80.06,80.06,80.05,80.06,17837.0,64.3262,64.3262,64.3181,64.3262,17837.0
2017-06-21 15:40:00,80.05,80.06,80.05,80.06,46495.0,64.3181,64.3262,64.3181,64.3262,46495.0
2017-06-21 15:50:00,80.06,80.06,80.03,80.03,54788.0,64.3262,64.3262,64.3021,64.3021,54788.0
2017-06-22 09:30:00,80.08,80.1,80.07,80.1,33678.0,64.3422,64.3583,64.3342,64.3583,33678.0
2017-06-22 09:40:00,80.1,80.1,80.09,80.09,20090.0,64.3583,64.3583,64.3503,64.3503,20090.0
2017-06-22 09:50:00,80.09,80.11,80.09,80.11,5027.0,64.3503,64.3663,64.3503,64.3663,5027.0
2017-06-22 10:00:00,80.1,80.11,80.08,80.08,27974.0,64.3583,64.3663,64.3422,64.3422,27974.0
2017-06-22 10:10:00,80.08,80.09,80.07,80.08,20943.0,64.3422,64.3503,64.3342,64.3422,20943.0
2017-06-22 10:20:00,80.09,80.09,80.08,80.09,15070.0,64.3503,64.3503,64.3422,64.3503,15070.0
2017-06-22 10:30:00,80.09,80.09,80.06,80.07,22042.0,64.3503,64.3503,64.3262,64.3342,22042.0
2017-06-22 10:40:00,80.06,80.07,80.06,80.07,10557.0,64.3262,64.3342,64.3262,64.3342,10557.0
2017-06-22 10:50:00,80.07,80.07,80.06,80.07,8464.0,64.3342,64.3342,64.3262,64.3342,8464.0
2017-06-22 11:00:00,80.07,80.08,80.06,80.07,21807.0,64.3342,64.3422,64.3262,64.3342,21807.0
2017-06-22 11:10:00,80.08,80.08,80.05,80.06,37745.0,64.3422,64.3422,64.3181,64.3262,37745.0
2017-06-22 11:20:00,80.05,80.07,80.05,80.06,36867.0,64.3181,64.3342,64.3181,64.3262,36867.0
2017-06-22 11:30:00,80.06,80.07,80.05,80.07,24363.0,64.3262,64.3342,64.3181,64.3342,24363.0
2017-06-22 11:40:00,80.07,80.08,80.06,80.07,65863.0,64.3342,64.3422,64.3262,64.3342,65863.0
2017-06-22 11:50:00,80.07,80.09,80.07,80.08,22885.0,64.3342,64.3503,64.3342,64.3422,22885.0
2017-06-22 12:00:00,80.08,80.09,80.06,80.07,48613.0,64.3422,64.3503,64.3262,64.3342,48613.0
2017-06-22 12:10:00,80.07,80.08,80.07,80.08,19292.0,64.3342,64.3422,64.3342,64.3422,19292.0
2017-06-22 12:20:00,80.08,80.08,80.07,80.07,11917.0,64.3422,64.3422,64.3342,64.3342,11917.0
2017-06-22 12:30:00,80.08,80.09,80.07,80.07,29567.0,64.3422,64.3503,64.3342,64.3342,29567.0
2017-06-22 12:40:00,80.08,80.08,80.07,80.08,11414.0,64.3422,64.3422,64.3342,64.3422,11414.0
2017-06-22 12:50:00,80.08,80.08,80.07,80.07,6862.0,64.3422,64.3422,64.3342,64.3342,6862.0
2017-06-22 13:00:00,80.07,80.09,80.07,80.08,19259.0,64.3342,64.3503,64.3342,64.3422,19259.0
2017-06-22 13:10:00,80.08,80.09,80.07,80.08,60597.0,64.3422,64.3503,64.3342,64.3422,60597.0
2017-06-22 13:20:00,80.08,80.09,80.07,80.08,50862.0,64.3422,64.3503,64.3342,64.3422,50862.0
2017-06-22 13:30:00,80.07,80.08,80.07,80.08,5488.0,64.3342,64.3422,64.3342,64.3422,5488.0
2017-06-22 13:40:00,80.07,80.08,80.07,80.08,9193.0,64.3342,64.3422,64.3342,64.3422,9193.0
2017-06-22 13:50:00,80.07,80.08,80.07,80.08,19245.0,64.3342,64.3422,64.3342,64.3422,19245.0
2017-06-22 14:00:00,80.07,80.09,80.07,80.09,18813.0,64.3342,64.3503,64.3342,64.3503,18813.0
2017-06-22 14:10:00,80.09,80.09,80.07,80.08,92431.0,64.3503,64.3503,64.3342,64.3422,92431.0
2017-06-22 14:20:00,80.08,80.09,80.08,80.09,21133.0,64.3422,64.3503,64.3422,64.3503,21133.0
2017-06-22 14:30:00,80.08,80.09,80.07,80.08,23100.0,64.3422,64.3503,64.3342,64.3422,23100.0
2017-06-22 14:40:00,80.08,80.09,80.08,80.09,8679.0,64.3422,64.3503,64.3422,64.3503,8679.0
2017-06-22 14:50:00,80.09,80.09,80.08,80.09,11548.0,64.3503,64.3503,64.3422,64.3503,11548.0
2017-06-22 15:00:00,80.09,80.09,80.08,80.09,10592.0,64.3503,64.3503,64.3422,64.3503,10592.0
2017-06-22 15:10:00,80.09,80.09,80.08,80.09,13476.0,64.3503,64.3503,64.3422,64.3503,13476.0
2017-06-22 15:20:00,80.08,80.09,80.08,80.09,11774.0,64.3422,64.3503,64.3422,64.3503,11774.0
2017-06-22 15:30:00,80.09,80.09,80.08,80.08,24510.0,64.3503,64.3503,64.3422,64.3422,24510.0
2017-06-22 15:40:00,80.09,80.09,80.08,80.08,16731.0,64.3503,64.3503,64.3422,64.3422,16731.0
2017-06-22 15:50:00,80.09,80.09,80.08,80.08,40716.0,64.3503,64.3503,64.3422,64.3422,40716.0
2017-06-23 09:30:00,80.11,80.12,80.09,80.09,45925.0,64.3663,64.3744,64.3503,64.3503,45925.0
2017-06-23 09:40:00,80.1,80.1,80.09,80.1,5964.0,64.3583,64.3583,64.3503,64.3583,5964.0
2017-06-23 09:50:00,80.09,80.1,80.09,80.1,3458.0,64.3503,64.3583,64.3503,64.3583,3458.0
2017-06-23 10:00:00,80.09,80.1,80.08,80.09,26729.0,64.3503,64.3583,64.3422,64.3503,26729.0
2017-06-23 10:10:00,80.08,80.09,80.08,80.09,20230.0,64.3422,64.3503,64.3422,64.3503,20230.0
2017-06-23 10:20:00,80.09,80.09,80.08,80.08,22768.0,64.3503,64.3503,64.3422,64.3422,22768.0
2017-06-23 10:30:00,80.08,80.09,80.08,80.08,6411.0,64.3422,64.3503,64.3422,64.3422,6411.0
2017-06-23 10:40:00,80.09,80.09,80.08,80.09,12123.0,64.3503,64.3503,64.3422,64.3503,12123.0
2017-06-23 10:50:00,80.08,80.09,80.08,80.09,7671.0,64.3422,64.3503,64.3422,64.3503,7671.0
2017-06-23 11:00:00,80.09,80.1,80.08,80.1,14177.0,64.3503,64.3583,64.3422,64.3583,14177.0
2017-06-23 11:10:00,80.09,80.1,80.09,80.1,32441.0,64.3503,64.3583,64.3503,64.3583,32441.0
2017-06-23 11:20:00,80.09,80.11,80.09,80.1,122739.0,64.3503,64.3663,64.3503,64.3583,122739.0
2017-06-23 11:30:00,80.09,80.1,80.09,80.09,12031.0,64.3503,64.3583,64.3503,64.3503,12031.0
2017-06-23 11:40:00,80.1,80.1,80.09,80.1,9723.0,64.3583,64.3583,64.3503,64.3583,9723.0
2017-06-23 11:50:00,80.09,80.1,80.09,80.09,18551.0,64.3503,64.3583,64.3503,64.3503,18551.0
2017-06-23 12:00:00,80.1,80.1,80.09,80.09,12165.0,64.3583,64.3583,64.3503,64.3503,12165.0
2017-06-23 12:10:00,80.09,80.1,80.09,80.09,8613.0,64.3503,64.3583,64.3503,64.3503,8613.0
2017-06-23 12:20:00,80.1,80.1,80.09,80.1,19015.0,64.3583,64.3583,64.3503,64.3583,19015.0
2017-06-23 12:30:00,80.09,80.1,80.09,80.1,16293.0,64.3503,64.3583,64.3503,64.3583,16293.0
2017-06-23 12:40:00,80.1,80.1,80.09,80.1,8955.0,64.3583,64.3583,64.3503,64.3583,8955.0
2017-06-23 12:50:00,80.1,80.1,80.09,80.1,8229.0,64.3583,64.3583,64.3503,64.3583,8229.0
2017-06-23 13:00:00,80.1,80.1,80.09,80.1,15088.0,64.3583,64.3583,64.3503,64.3583,15088.0
2017-06-23 13:10:00,80.09,80.1,80.08,80.09,14678.0,64.3503,64.3583,64.3422,64.3503,14678.0
2017-06-23 13:20:00,80.09,80.1,80.08,80.09,12337.0,64.3503,64.3583,64.3422,64.3503,12337.0
2017-06-23 13:30:00,80.08,80.09,80.08,80.09,18589.0,64.3422,64.3503,64.3422,64.3503,18589.0
2017-06-23 13:40:00,80.09,80.1,80.08,80.09,39284.0,64.3503,64.3583,64.3422,64.3503,39284.0
2017-06-23 13:50:00,80.09,80.1,80.08,80.1,23727.0,64.3503,64.3583,64.3422,64.3583,23727.0
2017-06-23 14:00:00,80.1,80.1,80.09,80.09,15089.0,64.3583,64.3583,64.3503,64.3503,15089.0
2017-06-23 14:10:00,80.1,80.1,80.09,80.09,20855.0,64.3583,64.3583,64.3503,64.3503,20855.0
2017-06-23 14:20:00,80.09,80.1,80.09,80.09,44728.0,64.3503,64.3583,64.3503,64.3503,44728.0
2017-06-23 14:30:00,80.09,80.1,80.09,80.1,48674.0,64.3503,64.3583,64.3503,64.3583,48674.0
2017-06-23 14:40:00,80.09,80.1,80.09,80.09,14470.0,64.3503,64.3583,64.3503,64.3503,14470.0
2017-06-23 14:50:00,80.1,80.1,80.09,80.1,34209.0,64.3583,64.3583,64.3503,64.3583,34209.0
2017-06-23 15:00:00,80.09,80.1,80.09,80.1,14390.0,64.3503,64.3583,64.3503,64.3583,14390.0
2017-06-23 15:10:00,80.1,80.1,80.09,80.09,12833.0,64.3583,64.3583,64.3503,64.3503,12833.0
2017-06-23 15:20:00,80.09,80.1,80.09,80.1,11542.0,64.3503,64.3583,64.3503,64.3583,11542.0
2017-06-23 15:30:00,80.09,80.1,80.09,80.1,18144.0,64.3503,64.3583,64.3503,64.3583,18144.0
2017-06-23 15:40:00,80.1,80.1,80.09,80.09,31314.0,64.3583,64.3583,64.3503,64.3503,31314.0
2017-06-23 15:50:00,80.09,80.1,80.09,80.09,46692.0,64.3503,64.3583,64.3503,64.3503,46692.0
2017-06-26 09:30:00,80.14,80.14,80.12,80.13,35708.0,64.3904,64.3904,64.3744,64.3824,35708.0
2017-06-26 09:40:00,80.13,80.13,80.12,80.13,11317.0,64.3824,64.3824,64.3744,64.3824,11317.0
2017-06-26 09:50:00,80.13,80.13,80.11,80.12,18910.0,64.3824,64.3824,64.3663,64.3744,18910.0
2017-06-26 10:00:00,80.12,80.13,80.11,80.12,24310.0,64.3744,64.3824,64.3663,64.3744,24310.0
2017-06-26 10:10:00,80.12,80.12,80.11,80.12,9918.0,64.3744,64.3744,64.3663,64.3744,9918.0
2017-06-26 10:20:00,80.12,80.12,80.11,80.11,6339.0,64.3744,64.3744,64.3663,64.3663,6339.0
2017-06-26 10:30:00,80.12,80.12,80.1,80.11,40067.0,64.3744,64.3744,64.3583,64.3663,40067.0
2017-06-26 10:40:00,80.11,80.12,80.1,80.11,27009.0,64.3663,64.3744,64.3583,64.3663,27009.0
2017-06-26 10:50:00,80.11,80.13,80.11,80.12,44704.0,64.3663,64.3824,64.3663,64.3744,44704.0
2017-06-26 11:00:00,80.13,80.13,80.11,80.11,17689.0,64.3824,64.3824,64.3663,64.3663,17689.0
2017-06-26 11:10:00,80.11,80.12,80.11,80.11,15946.0,64.3663,64.3744,64.3663,64.3663,15946.0
2017-06-26 11:20:00,80.11,80.12,80.11,80.11,17481.0,64.3663,64.3744,64.3663,64.3663,17481.0
2017-06-26 11:30:00,80.12,80.12,80.11,80.11,15987.0,64.3744,64.3744,64.3663,64.3663,15987.0
2017-06-26 11:40:00,80.11,80.12,80.11,80.12,17741.0,64.3663,64.3744,64.3663,64.3744,17741.0
2017-06-26 11:50:00,80.12,80.12,80.11,80.11,13607.0,64.3744,64.3744,64.3663,64.3663,13607.0
2017-06-26 12:00:00,80.12,80.12,80.11,80.12,11873.0,64.3744,64.3744,64.3663,64.3744,11873.0
2017-06-26 12:10:00,80.11,80.12,80.1,80.11,120072.0,64.3663,64.3744,64.3583,64.3663,120072.0
2017-06-26 12:20:00,80.11,80.12,80.11,80.12,15756.0,64.3663,64.3744,64.3663,64.3744,15756.0
2017-06-26 12:30:00,80.11,80.12,80.1,80.11,171182.0,64.3663,64.3744,64.3583,64.3663,171182.0
2017-06-26 12:40:00,80.11,80.12,80.1,80.11,31087.0,64.3663,64.3744,64.3583,64.3663,31087.0
2017-06-26 12:50:00,80.11,80.12,80.1,80.11,11555.0,64.3663,64.3744,64.3583,64.3663,11555.0
2017-06-26 13:00:00,80.12,80.12,80.11,80.11,12728.0,64.3744,64.3744,64.3663,64.3663,12728.0
2017-06-26 13:10:00,80.11,80.12,80.11,80.11,50682.0,64.3663,64.3744,64.3663,64.3663,50682.0
2017-06-26 13:20:00,80.11,80.12,80.11,80.11,11131.0,64.3663,64.3744,64.3663,64.3663,11131.0
2017-06-26 13:30:00,80.12,80.12,80.11,80.12,15885.0,64.3744,64.3744,64.3663,64.3744,15885.0
2017-06-26 13:40:00,80.11,80.12,80.11,80.11,9012.0,64.3663,64.3744,64.3663,64.3663,9012.0
2017-06-26 13:50:00,80.12,80.12,80.11,80.11,82248.0,64.3744,64.3744,64.3663,64.3663,82248.0
2017-06-26 14:00:00,80.12,80.12,80.11,80.12,20765.0,64.3744,64.3744,64.3663,64.3744,20765.0
2017-06-26 14:10:00,80.11,80.12,80.11,80.11,18194.0,64.3663,64.3744,64.3663,64.3663,18194.0
2017-06-26 14:20:00,80.12,80.15,80.11,80.12,114491.0,64.3744,64.3985,64.3663,64.3744,114491.0
2017-06-26 14:30:00,80.11,80.12,80.11,80.11,10866.0,64.3663,64.3744,64.3663,64.3663,10866.0
2017-06-26 14:40:00,80.12,80.12,80.11,80.12,14537.0,64.3744,64.3744,64.3663,64.3744,14537.0
2017-06-26 14:50:00,80.12,80.12,80.11,80.11,16643.0,64.3744,64.3744,64.3663,64.3663,16643.0
2017-06-26 15:00:00,80.12,80.12,80.11,80.12,12725.0,64.3744,64.3744,64.3663,64.3744,12725.0
2017-06-26 15:10:00,80.12,80.12,80.11,80.11,11667.0,64.3744,64.3744,64.3663,64.3663,11667.0
2017-06-26 15:20:00,80.11,80.12,80.11,80.11,23073.0,64.3663,64.3744,64.3663,64.3663,23073.0
2017-06-26 15:30:00,80.12,80.12,80.11,80.11,42250.0,64.3744,64.3744,64.3663,64.3663,42250.0
2017-06-26 15:40:00,80.12,80.12,80.1,80.11,41983.0,64.3744,64.3744,64.3583,64.3663,41983.0
2017-06-26 15:50:00,80.12,80.12,80.11,80.12,32108.0,64.3744,64.3744,64.3663,64.3744,32108.0
2017-06-27 09:30:00,80.08,80.08,80.06,80.06,62313.0,64.3422,64.3422,64.3262,64.3262,62313.0
2017-06-27 09:40:00,80.06,80.07,80.06,80.06,25081.0,64.3262,64.3342,64.3262,64.3262,25081.0
2017-06-27 09:50:00,80.07,80.07,80.05,80.06,30717.0,64.3342,64.3342,64.3181,64.3262,30717.0
2017-06-27 10:00:00,80.06,80.06,80.05,80.05,37881.0,64.3262,64.3262,64.3181,64.3181,37881.0
2017-06-27 10:10:00,80.05,80.06,80.05,80.06,8146.0,64.3181,64.3262,64.3181,64.3262,8146.0
2017-06-27 10:20:00,80.05,80.06,80.04,80.05,32580.0,64.3181,64.3262,64.3101,64.3181,32580.0
2017-06-27 10:30:00,80.05,80.05,80.04,80.05,11254.0,64.3181,64.3181,64.3101,64.3181,11254.0
2017-06-27 10:40:00,80.05,80.05,80.04,80.05,30942.0,64.3181,64.3181,64.3101,64.3181,30942.0
2017-06-27 10:50:00,80.05,80.05,80.04,80.04,20394.0,64.3181,64.3181,64.3101,64.3101,20394.0
2017-06-27 11:00:00,80.05,80.05,80.04,80.04,21083.0,64.3181,64.3181,64.3101,64.3101,21083.0
2017-06-27 11:10:00,80.05,80.05,80.04,80.04,13946.0,64.3181,64.3181,64.3101,64.3101,13946.0
2017-06-27 11:20:00,80.04,80.05,80.04,80.04,11568.0,64.3101,64.3181,64.3101,64.3101,11568.0
2017-06-27 11:30:00,80.04,80.05,80.04,80.04,5717.0,64.3101,64.3181,64.3101,64.3101,5717.0
2017-06-27 11:40:00,80.05,80.05,80.04,80.05,10906.0,64.3181,64.3181,64.3101,64.3181,10906.0
2017-06-27 11:50:00,80.05,80.05,80.04,80.05,54473.0,64.3181,64.3181,64.3101,64.3181,54473.0
2017-06-27 12:00:00,80.05,80.05,80.02,80.03,36972.0,64.3181,64.3181,64.294,64.3021,36972.0
2017-06-27 12:10:00,80.03,80.04,80.02,80.04,26631.0,64.3021,64.3101,64.294,64.3101,26631.0
2017-06-27 12:20:00,80.04,80.04,80.03,80.04,10264.0,64.3101,64.3101,64.3021,64.3101,10264.0
2017-06-27 12:30:00,80.04,80.04,80.03,80.04,13506.0,64.3101,64.3101,64.3021,64.3101,13506.0
2017-06-27 12:40:00,80.04,80.04,80.03,80.04,13726.0,64.3101,64.3101,64.3021,64.3101,13726.0
2017-06-27 12:50:00,80.04,80.04,80.03,80.04,49171.0,64.3101,64.3101,64.3021,64.3101,49171.0
2017-06-27 13:00:00,80.04,80.04,80.03,80.03,28320.0,64.3101,64.3101,64.3021,64.3021,28320.0
2017-06-27 13:10:00,80.04,80.04,80.03,80.04,25684.0,64.3101,64.3101,64.3021,64.3101,25684.0
2017-06-27 13:20:00,80.04,80.06,80.03,80.03,221198.0,64.3101,64.3262,64.3021,64.3021,221198.0
2017-06-27 13:30:00,80.04,80.04,80.02,80.03,79039.0,64.3101,64.3101,64.294,64.3021,79039.0
2017-06-27 13:40:00,80.02,80.03,80.02,80.02,14635.0,64.294,64.3021,64.294,64.294,14635.0
2017-06-27 13:50:00,80.03,80.03,80.02,80.03,11747.0,64.3021,64.3021,64.294,64.3021,11747.0
2017-06-27 14:00:00,80.02,80.03,80.01,80.03,186632.0,64.294,64.3021,64.286,64.3021,186632.0
2017-06-27 14:10:00,80.03,80.04,80.02,80.04,55741.0,64.3021,64.3101,64.294,64.3101,55741.0
2017-06-27 14:20:00,80.04,80.04,80.03,80.03,24359.0,64.3101,64.3101,64.3021,64.3021,24359.0
2017-06-27 14:30:00,80.04,80.04,80.03,80.04,10039.0,64.3101,64.3101,64.3021,64.3101,10039.0
2017-06-27 14:40:00,80.04,80.04,80.03,80.04,19535.0,64.3101,64.3101,64.3021,64.3101,19535.0
2017-06-27 14:50:00,80.03,80.05,80.03,80.05,36484.0,64.3021,64.3181,64.3021,64.3181,36484.0
2017-06-27 15:00:00,80.05,80.05,80.04,80.05,26094.0,64.3181,64.3181,64.3101,64.3181,26094.0
2017-06-27 15:10:00,80.04,80.06,80.04,80.05,163570.0,64.3101,64.3262,64.3101,64.3181,163570.0
2017-06-27 15:20:00,80.06,80.06,80.05,80.06,30736.0,64.3262,64.3262,64.3181,64.3262,30736.0
2017-06-27 15:30:00,80.06,80.06,80.05,80.06,16617.0,64.3262,64.3262,64.3181,64.3262,16617.0
2017-06-27 15:40:00,80.05,80.06,80.04,80.05,45803.0,64.3181,64.3262,64.3101,64.3181,45803.0
2017-06-27 15:50:00,80.04,80.05,80.04,80.04,39259.0,64.3101,64.3181,64.3101,64.3101,39259.0
2017-06-28 09:30:00,80.1,80.12,80.05,80.05,48239.0,64.3583,64.3744,64.3181,64.3181,48239.0
2017-06-28 09:40:00,80.05,80.08,80.05,80.08,10349.0,64.3181,64.3422,64.3181,64.3422,10349.0
2017-06-28 09:50:00,80.08,80.08,80.06,80.07,23985.0,64.3422,64.3422,64.3262,64.3342,23985.0
2017-06-28 10:00:00,80.06,80.07,80.05,80.06,16523.0,64.3262,64.3342,64.3181,64.3262,16523.0
2017-06-28 10:10:00,80.06,80.07,80.05,80.07,13939.0,64.3262,64.3342,64.3181,64.3342,13939.0
2017-06-28 10:20:00,80.07,80.08,80.06,80.07,13317.0,64.3342,64.3422,64.3262,64.3342,13317.0
2017-06-28 10:30:00,80.06,80.08,80.06,80.07,132367.0,64.3262,64.3422,64.3262,64.3342,132367.0
2017-06-28 10:40:00,80.08,80.09,80.07,80.07,66936.0,64.3422,64.3503,64.3342,64.3342,66936.0
2017-06-28 10:50:00,80.08,80.09,80.07,80.08,84018.0,64.3422,64.3503,64.3342,64.3422,84018.0
2017-06-28 11:00:00,80.08,80.08,80.07,80.08,51290.0,64.3422,64.3422,64.3342,64.3422,51290.0
2017-06-28 11:10:00,80.07,80.08,80.07,80.08,7759.0,64.3342,64.3422,64.3342,64.3422,7759.0
2017-06-28 11:20:00,80.08,80.09,80.07,80.08,39671.0,64.3422,64.3503,64.3342,64.3422,39671.0
2017-06-28 11:30:00,80.08,80.08,80.07,80.08,9357.0,64.3422,64.3422,64.3342,64.3422,9357.0
2017-06-28 11:40:00,80.08,80.08,80.07,80.07,9397.0,64.3422,64.3422,64.3342,64.3342,9397.0
2017-06-28 11:50:00,80.08,80.09,80.07,80.08,26545.0,64.3422,64.3503,64.3342,64.3422,26545.0
2017-06-28 12:00:00,80.08,80.08,80.07,80.08,9598.0,64.3422,64.3422,64.3342,64.3422,9598.0
2017-06-28 12:10:00,80.08,80.1,80.07,80.08,1434811.0,64.3422,64.3583,64.3342,64.3422,1434811.0
2017-06-28 12:20:00,80.08,80.09,80.07,80.09,10204.0,64.3422,64.3503,64.3342,64.3503,10204.0
2017-06-28 12:30:00,80.09,80.09,80.08,80.09,17613.0,64.3503,64.3503,64.3422,64.3503,17613.0
2017-06-28 12:40:00,80.08,80.09,80.08,80.09,6671.0,64.3422,64.3503,64.3422,64.3503,6671.0
2017-06-28 12:50:00,80.08,80.08,80.07,80.08,8506.0,64.3422,64.3422,64.3342,64.3422,8506.0
2017-06-28 13:00:00,80.08,80.09,80.07,80.08,8034.0,64.3422,64.3503,64.3342,64.3422,8034.0
2017-06-28 13:10:00,80.08,80.09,80.08,80.09,9364.0,64.3422,64.3503,64.3422,64.3503,9364.0
2017-06-28 13:20:00,80.09,80.09,80.08,80.08,20550.0,64.3503,64.3503,64.3422,64.3422,20550.0
2017-06-28 13:30:00,80.09,80.09,80.08,80.09,10746.0,64.3503,64.3503,64.3422,64.3503,10746.0
2017-06-28 13:40:00,80.08,80.09,80.08,80.09,25410.0,64.3422,64.3503,64.3422,64.3503,25410.0
2017-06-28 13:50:00,80.09,80.09,80.08,80.09,16193.0,64.3503,64.3503,64.3422,64.3503,16193.0
2017-06-28 14:00:00,80.08,80.09,80.08,80.08,9468.0,64.3422,64.3503,64.3422,64.3422,9468.0
2017-06-28 14:10:00,80.09,80.09,80.08,80.08,9016.0,64.3503,64.3503,64.3422,64.3422,9016.0
2017-06-28 14:20:00,80.09,80.1,80.08,80.09,32555.0,64.3503,64.3583,64.3422,64.3503,32555.0
2017-06-28 14:30:00,80.1,80.11,80.09,80.11,20398.0,64.3583,64.3663,64.3503,64.3663,20398.0
2017-06-28 14:40:00,80.11,80.11,80.1,80.1,24412.0,64.3663,64.3663,64.3583,64.3583,24412.0
2017-06-28 14:50:00,80.11,80.11,80.1,80.1,13971.0,64.3663,64.3663,64.3583,64.3583,13971.0
2017-06-28 15:00:00,80.1,80.12,80.09,80.11,35582.0,64.3583,64.3744,64.3503,64.3663,35582.0
2017-06-28 15:10:00,80.11,80.11,80.1,80.11,17584.0,64.3663,64.3663,64.3583,64.3663,17584.0
2017-06-28 15:20:00,80.11,80.12,80.1,80.12,26632.0,64.3663,64.3744,64.3583,64.3744,26632.0
2017-06-28 15:30:00,80.11,80.12,80.11,80.12,36919.0,64.3663,64.3744,64.3663,64.3744,36919.0
2017-06-28 15:40:00,80.12,80.12,80.1,80.11,20783.0,64.3744,64.3744,64.3583,64.3663,20783.0
2017-06-28 15:50:00,80.11,80.12,80.1,80.11,37147.0,64.3663,64.3744,64.3583,64.3663,37147.0
2017-06-29 09:30:00,80.04,80.04,80.0,80.02,124208.0,64.3101,64.3101,64.2779,64.294,124208.0
2017-06-29 09:40:00,80.02,80.02,80.01,80.02,21396.0,64.294,64.294,64.286,64.294,21396.0
2017-06-29 09:50:00,80.02,80.03,80.01,80.03,9442.0,64.294,64.3021,64.286,64.3021,9442.0
2017-06-29 10:00:00,80.03,80.03,80.01,80.02,15676.0,64.3021,64.3021,64.286,64.294,15676.0
2017-06-29 10:10:00,80.03,80.03,80.02,80.02,7501.0,64.3021,64.3021,64.294,64.294,7501.0
2017-06-29 10:20:00,80.03,80.03,80.02,80.02,22130.0,64.3021,64.3021,64.294,64.294,22130.0
2017-06-29 10:30:00,80.02,80.03,80.01,80.02,12344.0,64.294,64.3021,64.286,64.294,12344.0
2017-06-29 10:40:00,80.01,80.02,80.01,80.02,25114.0,64.286,64.294,64.286,64.294,25114.0
2017-06-29 10:50:00,80.01,80.02,80.01,80.02,14102.0,64.286,64.294,64.286,64.294,14102.0
2017-06-29 11:00:00,80.01,80.03,80.01,80.02,14771.0,64.286,64.3021,64.286,64.294,14771.0
2017-06-29 11:10:00,80.03,80.03,80.01,80.03,15460.0,64.3021,64.3021,64.286,64.3021,15460.0
2017-06-29 11:20:00,80.03,80.03,80.02,80.02,18289.0,64.3021,64.3021,64.294,64.294,18289.0
2017-06-29 11:30:00,80.03,80.04,80.02,80.04,27020.0,64.3021,64.3101,64.294,64.3101,27020.0
2017-06-29 11:40:00,80.04,80.04,80.01,80.03,52462.0,64.3101,64.3101,64.286,64.3021,52462.0
2017-06-29 11:50:00,80.03,80.03,80.02,80.02,6290.0,64.3021,64.3021,64.294,64.294,6290.0
2017-06-29 12:00:00,80.03,80.05,80.03,80.04,24193.0,64.3021,64.3181,64.3021,64.3101,24193.0
2017-06-29 12:10:00,80.05,80.05,80.04,80.04,12905.0,64.3181,64.3181,64.3101,64.3101,12905.0
2017-06-29 12:20:00,80.04,80.05,80.04,80.04,14837.0,64.3101,64.3181,64.3101,64.3101,14837.0
2017-06-29 12:30:00,80.04,80.05,80.04,80.04,16428.0,64.3101,64.3181,64.3101,64.3101,16428.0
2017-06-29 12:40:00,80.04,80.06,80.04,80.05,16491.0,64.3101,64.3262,64.3101,64.3181,16491.0
2017-06-29 12:50:00,80.05,80.06,80.04,80.06,6313.0,64.3181,64.3262,64.3101,64.3262,6313.0
2017-06-29 13:00:00,80.06,80.06,80.05,80.05,11209.0,64.3262,64.3262,64.3181,64.3181,11209.0
2017-06-29 13:10:00,80.05,80.07,80.05,80.07,69203.0,64.3181,64.3342,64.3181,64.3342,69203.0
2017-06-29 13:20:00,80.06,80.06,80.05,80.05,5012.0,64.3262,64.3262,64.3181,64.3181,5012.0
2017-06-29 13:30:00,80.06,80.06,80.03,80.03,67620.0,64.3262,64.3262,64.3021,64.3021,67620.0
2017-06-29 13:40:00,80.04,80.04,80.03,80.04,14840.0,64.3101,64.3101,64.3021,64.3101,14840.0
2017-06-29 13:50:00,80.03,80.05,80.03,80.04,18494.0,64.3021,64.3181,64.3021,64.3101,18494.0
2017-06-29 14:00:00,80.05,80.05,80.04,80.04,25538.0,64.3181,64.3181,64.3101,64.3101,25538.0
2017-06-29 14:10:00,80.05,80.05,80.04,80.05,32282.0,64.3181,64.3181,64.3101,64.3181,32282.0
2017-06-29 14:20:00,80.05,80.05,80.04,80.05,15318.0,64.3181,64.3181,64.3101,64.3181,15318.0
2017-06-29 14:30:00,80.05,80.05,80.04,80.05,12817.0,64.3181,64.3181,64.3101,64.3181,12817.0
2017-06-29 14:40:00,80.05,80.05,80.04,80.05,13579.0,64.3181,64.3181,64.3101,64.3181,13579.0
2017-06-29 14:50:00,80.04,80.05,80.04,80.05,17149.0,64.3101,64.3181,64.3101,64.3181,17149.0
2017-06-29 15:00:00,80.04,80.05,80.04,80.05,8719.0,64.3101,64.3181,64.3101,64.3181,8719.0
2017-06-29 15:10:00,80.04,80.05,80.04,80.04,24560.0,64.3101,64.3181,64.3101,64.3101,24560.0
2017-06-29 15:20:00,80.05,80.05,80.04,80.04,27099.0,64.3181,64.3181,64.3101,64.3101,27099.0
2017-06-29 15:30:00,80.05,80.05,80.04,80.05,14641.0,64.3181,64.3181,64.3101,64.3181,14641.0
2017-06-29 15:40:00,80.05,80.06,80.04,80.06,22695.0,64.3181,64.3262,64.3101,64.3262,22695.0
2017-06-29 15:50:00,80.06,80.06,80.04,80.04,38308.0,64.3262,64.3262,64.3101,64.3101,38308.0
2017-06-30 09:30:00,80.08,80.08,80.05,80.06,44169.0,64.3422,64.3422,64.3181,64.3262,44169.0
2017-06-30 09:40:00,80.07,80.08,80.06,80.06,23450.0,64.3342,64.3422,64.3262,64.3262,23450.0
2017-06-30 09:50:00,80.07,80.08,80.06,80.07,138622.0,64.3342,64.3422,64.3262,64.3342,138622.0
2017-06-30 10:00:00,80.08,80.08,80.07,80.08,28264.0,64.3422,64.3422,64.3342,64.3422,28264.0
2017-06-30 10:10:00,80.08,80.09,80.07,80.09,33916.0,64.3422,64.3503,64.3342,64.3503,33916.0
2017-06-30 10:20:00,80.08,80.09,80.08,80.08,27423.0,64.3422,64.3503,64.3422,64.3422,27423.0
2017-06-30 10:30:00,80.09,80.09,80.06,80.07,19402.0,64.3503,64.3503,64.3262,64.3342,19402.0
2017-06-30 10:40:00,80.06,80.07,80.06,80.06,6920.0,64.3262,64.3342,64.3262,64.3262,6920.0
2017-06-30 10:50:00,80.07,80.07,80.06,80.06,12786.0,64.3342,64.3342,64.3262,64.3262,12786.0
2017-06-30 11:00:00,80.07,80.07,80.06,80.07,15740.0,64.3342,64.3342,64.3262,64.3342,15740.0
2017-06-30 11:10:00,80.07,80.09,80.07,80.09,20814.0,64.3342,64.3503,64.3342,64.3503,20814.0
2017-06-30 11:20:00,80.09,80.09,80.07,80.09,33566.0,64.3503,64.3503,64.3342,64.3503,33566.0
2017-06-30 11:30:00,80.09,80.09,80.08,80.08,13896.0,64.3503,64.3503,64.3422,64.3422,13896.0
2017-06-30 11:40:00,80.08,80.09,80.08,80.09,34842.0,64.3422,64.3503,64.3422,64.3503,34842.0
2017-06-30 11:50:00,80.09,80.09,80.08,80.09,26890.0,64.3503,64.3503,64.3422,64.3503,26890.0
2017-06-30 12:00:00,80.08,80.09,80.08,80.08,14046.0,64.3422,64.3503,64.3422,64.3422,14046.0
2017-06-30 12:10:00,80.09,80.09,80.08,80.09,29732.0,64.3503,64.3503,64.3422,64.3503,29732.0
2017-06-30 12:20:00,80.09,80.09,80.08,80.08,13779.0,64.3503,64.3503,64.3422,64.3422,13779.0
2017-06-30 12:30:00,80.09,80.09,80.08,80.09,8031.0,64.3503,64.3503,64.3422,64.3503,8031.0
2017-06-30 12:40:00,80.09,80.09,80.08,80.08,13462.0,64.3503,64.3503,64.3422,64.3422,13462.0
2017-06-30 12:50:00,80.09,80.09,80.08,80.09,12677.0,64.3503,64.3503,64.3422,64.3503,12677.0
2017-06-30 13:00:00,80.09,80.09,80.08,80.08,19687.0,64.3503,64.3503,64.3422,64.3422,19687.0
2017-06-30 13:10:00,80.09,80.09,80.08,80.09,23239.0,64.3503,64.3503,64.3422,64.3503,23239.0
2017-06-30 13:20:00,80.09,80.09,80.08,80.09,25764.0,64.3503,64.3503,64.3422,64.3503,25764.0
2017-06-30 13:30:00,80.08,80.09,80.08,80.09,21771.0,64.3422,64.3503,64.3422,64.3503,21771.0
2017-06-30 13:40:00,80.08,80.09,80.08,80.09,50492.0,64.3422,64.3503,64.3422,64.3503,50492.0
2017-06-30 13:50:00,80.09,80.09,80.08,80.09,23110.0,64.3503,64.3503,64.3422,64.3503,23110.0
2017-06-30 14:00:00,80.09,80.09,80.08,80.09,23161.0,64.3503,64.3503,64.3422,64.3503,23161.0
2017-06-30 14:10:00,80.08,80.1,80.08,80.1,486499.0,64.3422,64.3583,64.3422,64.3583,486499.0
2017-06-30 14:20:00,80.09,80.1,80.08,80.09,28715.0,64.3503,64.3583,64.3422,64.3503,28715.0
2017-06-30 14:30:00,80.08,80.09,80.08,80.09,14575.0,64.3422,64.3503,64.3422,64.3503,14575.0
2017-06-30 14:40:00,80.09,80.09,80.04,80.09,178422.0,64.3503,64.3503,64.3101,64.3503,178422.0
2017-06-30 14:50:00,80.08,80.09,80.07,80.07,264986.0,64.3422,64.3503,64.3342,64.3342,264986.0
2017-06-30 15:00:00,80.07,80.08,80.07,80.07,32623.0,64.3342,64.3422,64.3342,64.3342,32623.0
2017-06-30 15:10:00,80.07,80.08,80.07,80.07,74429.0,64.3342,64.3422,64.3342,64.3342,74429.0
2017-06-30 15:20:00,80.08,80.08,80.06,80.07,90042.0,64.3422,64.3422,64.3262,64.3342,90042.0
2017-06-30 15:30:00,80.08,80.08,80.06,80.06,41784.0,64.3422,64.3422,64.3262,64.3262,41784.0
2017-06-30 15:40:00,80.07,80.07,80.05,80.06,108122.0,64.3342,64.3342,64.3181,64.3262,108122.0
2017-06-30 15:50:00,80.05,80.07,80.05,80.06,158795.0,64.3181,64.3342,64.3181,64.3262,158795.0
2017-07-03 09:30:00,79.96,79.96,79.9,79.91,77863.0,64.3657,64.3657,64.3174,64.3254,77863.0
2017-07-03 09:40:00,79.91,79.92,79.9,79.91,41051.0,64.3254,64.3335,64.3174,64.3254,41051.0
2017-07-03 09:50:00,79.92,79.92,79.91,79.92,23373.0,64.3335,64.3335,64.3254,64.3335,23373.0
2017-07-03 10:00:00,79.91,79.91,79.89,79.9,38232.0,64.3254,64.3254,64.3093,64.3174,38232.0
2017-07-03 10:10:00,79.9,79.9,79.89,79.9,12617.0,64.3174,64.3174,64.3093,64.3174,12617.0
2017-07-03 10:20:00,79.9,79.9,79.88,79.89,38556.0,64.3174,64.3174,64.3013,64.3093,38556.0
2017-07-03 10:30:00,79.88,79.89,79.87,79.88,13508.0,64.3013,64.3093,64.2932,64.3013,13508.0
2017-07-03 10:40:00,79.87,79.88,79.87,79.87,14831.0,64.2932,64.3013,64.2932,64.2932,14831.0
2017-07-03 10:50:00,79.88,79.88,79.85,79.85,124745.0,64.3013,64.3013,64.2771,64.2771,124745.0
2017-07-03 11:00:00,79.85,79.86,79.84,79.84,36257.0,64.2771,64.2852,64.2691,64.2691,36257.0
2017-07-03 11:10:00,79.84,79.85,79.84,79.84,10992.0,64.2691,64.2771,64.2691,64.2691,10992.0
2017-07-03 11:20:00,79.85,79.85,79.82,79.84,39030.0,64.2771,64.2771,64.253,64.2691,39030.0
2017-07-03 11:30:00,79.83,79.85,79.83,79.84,18451.0,64.261,64.2771,64.261,64.2691,18451.0
2017-07-03 11:40:00,79.84,79.85,79.84,79.85,17462.0,64.2691,64.2771,64.2691,64.2771,17462.0
2017-07-03 11:50:00,79.84,79.86,79.84,79.86,17847.0,64.2691,64.2852,64.2691,64.2852,17847.0
2017-07-03 12:00:00,79.85,79.86,79.85,79.86,24170.0,64.2771,64.2852,64.2771,64.2852,24170.0
2017-07-03 12:10:00,79.86,79.86,79.85,79.86,26428.0,64.2852,64.2852,64.2771,64.2852,26428.0
2017-07-03 12:20:00,79.85,79.86,79.85,79.86,21085.0,64.2771,64.2852,64.2771,64.2852,21085.0
2017-07-03 12:30:00,79.86,79.86,79.85,79.86,17802.0,64.2852,64.2852,64.2771,64.2852,17802.0
2017-07-03 12:40:00,79.86,79.86,79.85,79.86,49758.0,64.2852,64.2852,64.2771,64.2852,49758.0
2017-07-03 12:50:00,79.86,79.87,79.85,79.87,57609.0,64.2852,64.2932,64.2771,64.2932,57609.0
2017-07-05 09:30:00,79.83,79.84,79.8,79.81,78652.0,64.261,64.2691,64.2369,64.2449,78652.0
2017-07-05 09:40:00,79.81,79.82,79.81,79.81,15239.0,64.2449,64.253,64.2449,64.2449,15239.0
2017-07-05 09:50:00,79.81,79.82,79.81,79.82,23191.0,64.2449,64.253,64.2449,64.253,23191.0
2017-07-05 10:00:00,79.81,79.82,79.81,79.82,25413.0,64.2449,64.253,64.2449,64.253,25413.0
2017-07-05 10:10:00,79.82,79.83,79.81,79.83,36012.0,64.253,64.261,64.2449,64.261,36012.0
2017-07-05 10:20:00,79.83,79.83,79.82,79.82,14427.0,64.261,64.261,64.253,64.253,14427.0
2017-07-05 10:30:00,79.83,79.83,79.82,79.83,19168.0,64.261,64.261,64.253,64.261,19168.0
2017-07-05 10:40:00,79.82,79.85,79.82,79.82,26971.0,64.253,64.2771,64.253,64.253,26971.0
2017-07-05 10:50:00,79.83,79.85,79.82,79.84,32173.0,64.261,64.2771,64.253,64.2691,32173.0
2017-07-05 11:00:00,79.84,79.85,79.84,79.84,16785.0,64.2691,64.2771,64.2691,64.2691,16785.0
2017-07-05 11:10:00,79.85,79.85,79.84,79.85,24612.0,64.2771,64.2771,64.2691,64.2771,24612.0
2017-07-05 11:20:00,79.84,79.85,79.84,79.85,25322.0,64.2691,64.2771,64.2691,64.2771,25322.0
2017-07-05 11:30:00,79.85,79.87,79.84,79.87,22120.0,64.2771,64.2932,64.2691,64.2932,22120.0
2017-07-05 11:40:00,79.86,79.87,79.86,79.87,10132.0,64.2852,64.2932,64.2852,64.2932,10132.0
2017-07-05 11:50:00,79.86,79.87,79.86,79.87,14387.0,64.2852,64.2932,64.2852,64.2932,14387.0
2017-07-05 12:00:00,79.87,79.87,79.86,79.87,21357.0,64.2932,64.2932,64.2852,64.2932,21357.0
2017-07-05 12:10:00,79.87,79.87,79.85,79.86,19444.0,64.2932,64.2932,64.2771,64.2852,19444.0
2017-07-05 12:20:00,79.86,79.86,79.85,79.86,9339.0,64.2852,64.2852,64.2771,64.2852,9339.0
2017-07-05 12:30:00,79.86,79.86,79.85,79.86,7219.0,64.2852,64.2852,64.2771,64.2852,7219.0
2017-07-05 12:40:00,79.86,79.86,79.85,79.86,9940.0,64.2852,64.2852,64.2771,64.2852,9940.0
2017-07-05 12:50:00,79.86,79.86,79.85,79.85,15552.0,64.2852,64.2852,64.2771,64.2771,15552.0
2017-07-05 13:00:00,79.86,79.86,79.85,79.85,10429.0,64.2852,64.2852,64.2771,64.2771,10429.0
2017-07-05 13:10:00,79.86,79.86,79.84,79.85,22263.0,64.2852,64.2852,64.2691,64.2771,22263.0
2017-07-05 13:20:00,79.86,79.87,79.85,79.86,114766.0,64.2852,64.2932,64.2771,64.2852,114766.0
2017-07-05 13:30:00,79.86,79.88,79.85,79.87,203475.0,64.2852,64.3013,64.2771,64.2932,203475.0
2017-07-05 13:40:00,79.86,79.87,79.86,79.87,9936.0,64.2852,64.2932,64.2852,64.2932,9936.0
2017-07-05 13:50:00,79.86,79.87,79.86,79.87,19412.0,64.2852,64.2932,64.2852,64.2932,19412.0
2017-07-05 14:00:00,79.87,79.87,79.84,79.85,67763.0,64.2932,64.2932,64.2691,64.2771,67763.0
2017-07-05 14:10:00,79.84,79.85,79.84,79.84,22453.0,64.2691,64.2771,64.2691,64.2691,22453.0
2017-07-05 14:20:00,79.84,79.85,79.84,79.84,32361.0,64.2691,64.2771,64.2691,64.2691,32361.0
2017-07-05 14:30:00,79.84,79.85,79.83,79.84,26065.0,64.2691,64.2771,64.261,64.2691,26065.0
2017-07-05 14:40:00,79.84,79.84,79.83,79.83,13955.0,64.2691,64.2691,64.261,64.261,13955.0
2017-07-05 14:50:00,79.84,79.85,79.83,79.84,18908.0,64.2691,64.2771,64.261,64.2691,18908.0
2017-07-05 15:00:00,79.84,79.85,79.84,79.84,30830.0,64.2691,64.2771,64.2691,64.2691,30830.0
2017-07-05 15:10:00,79.84,79.86,79.84,79.84,30927.0,64.2691,64.2852,64.2691,64.2691,30927.0
2017-07-05 15:20:00,79.85,79.87,79.84,79.87,75088.0,64.2771,64.2932,64.2691,64.2932,75088.0
2017-07-05 15:30:00,79.87,79.87,79.85,79.87,25619.0,64.2932,64.2932,64.2771,64.2932,25619.0
2017-07-05 15:40:00,79.87,79.87,79.86,79.86,33168.0,64.2932,64.2932,64.2852,64.2852,33168.0
2017-07-05 15:50:00,79.87,79.87,79.83,79.83,85062.0,64.2932,64.2932,64.261,64.261,85062.0
2017-07-06 09:30:00,79.84,79.86,79.81,79.82,62749.0,64.2691,64.2852,64.2449,64.253,62749.0
2017-07-06 09:40:00,79.83,79.83,79.81,79.83,16172.0,64.261,64.261,64.2449,64.261,16172.0
2017-07-06 09:50:00,79.83,79.84,79.82,79.83,13268.0,64.261,64.2691,64.253,64.261,13268.0
2017-07-06 10:00:00,79.82,79.83,79.81,79.83,17148.0,64.253,64.261,64.2449,64.261,17148.0
2017-07-06 10:10:00,79.82,79.82,79.8,79.81,38721.0,64.253,64.253,64.2369,64.2449,38721.0
2017-07-06 10:20:00,79.81,79.82,79.8,79.8,63028.0,64.2449,64.253,64.2369,64.2369,63028.0
2017-07-06 10:30:00,79.81,79.81,79.79,79.79,51229.0,64.2449,64.2449,64.2288,64.2288,51229.0
2017-07-06 10:40:00,79.8,79.81,79.79,79.8,9313.0,64.2369,64.2449,64.2288,64.2369,9313.0
2017-07-06 10:50:00,79.8,79.8,79.79,79.8,25221.0,64.2369,64.2369,64.2288,64.2369,25221.0
2017-07-06 11:00:00,79.8,79.8,79.78,79.79,26770.0,64.2369,64.2369,64.2208,64.2288,26770.0
2017-07-06 11:10:00,79.79,79.79,79.78,79.79,15328.0,64.2288,64.2288,64.2208,64.2288,15328.0
2017-07-06 11:20:00,79.79,79.79,79.78,79.79,17953.0,64.2288,64.2288,64.2208,64.2288,17953.0
2017-07-06 11:30:00,79.79,79.79,79.78,79.78,29336.0,64.2288,64.2288,64.2208,64.2208,29336.0
2017-07-06 11:40:00,79.79,79.79,79.78,79.79,14078.0,64.2288,64.2288,64.2208,64.2288,14078.0
2017-07-06 11:50:00,79.79,79.79,79.78,79.79,26608.0,64.2288,64.2288,64.2208,64.2288,26608.0
2017-07-06 12:00:00,79.79,79.79,79.78,79.78,31380.0,64.2288,64.2288,64.2208,64.2208,31380.0
2017-07-06 12:10:00,79.78,79.79,79.78,79.78,21102.0,64.2208,64.2288,64.2208,64.2208,21102.0
2017-07-06 12:20:00,79.79,79.79,79.78,79.78,27651.0,64.2288,64.2288,64.2208,64.2208,27651.0
2017-07-06 12:30:00,79.78,79.79,79.78,79.79,7561.0,64.2208,64.2288,64.2208,64.2288,7561.0
2017-07-06 12:40:00,79.79,79.79,79.78,79.79,22256.0,64.2288,64.2288,64.2208,64.2288,22256.0
2017-07-06 12:50:00,79.79,79.79,79.78,79.79,21074.0,64.2288,64.2288,64.2208,64.2288,21074.0
2017-07-06 13:00:00,79.79,79.79,79.78,79.78,37739.0,64.2288,64.2288,64.2208,64.2208,37739.0
2017-07-06 13:10:00,79.78,79.79,79.78,79.79,14256.0,64.2208,64.2288,64.2208,64.2288,14256.0
2017-07-06 13:20:00,79.79,79.8,79.79,79.79,23484.0,64.2288,64.2369,64.2288,64.2288,23484.0
2017-07-06 13:30:00,79.8,79.81,79.79,79.81,31864.0,64.2369,64.2449,64.2288,64.2449,31864.0
2017-07-06 13:40:00,79.81,79.81,79.8,79.81,25418.0,64.2449,64.2449,64.2369,64.2449,25418.0
2017-07-06 13:50:00,79.8,79.81,79.8,79.81,48724.0,64.2369,64.2449,64.2369,64.2449,48724.0
2017-07-06 14:00:00,79.81,79.82,79.8,79.82,21555.0,64.2449,64.253,64.2369,64.253,21555.0
2017-07-06 14:10:00,79.82,79.82,79.81,79.81,19952.0,64.253,64.253,64.2449,64.2449,19952.0
2017-07-06 14:20:00,79.82,79.82,79.81,79.81,26668.0,64.253,64.253,64.2449,64.2449,26668.0
2017-07-06 14:30:00,79.81,79.82,79.8,79.81,107809.0,64.2449,64.253,64.2369,64.2449,107809.0
2017-07-06 14:40:00,79.81,79.83,79.81,79.82,20804.0,64.2449,64.261,64.2449,64.253,20804.0
2017-07-06 14:50:00,79.82,79.83,79.82,79.83,45707.0,64.253,64.261,64.253,64.261,45707.0
2017-07-06 15:00:00,79.83,79.83,79.81,79.81,15779.0,64.261,64.261,64.2449,64.2449,15779.0
2017-07-06 15:10:00,79.82,79.82,79.81,79.82,8474.0,64.253,64.253,64.2449,64.253,8474.0
2017-07-06 15:20:00,79.82,79.82,79.81,79.82,13279.0,64.253,64.253,64.2449,64.253,13279.0
2017-07-06 15:30:00,79.82,79.83,79.8,79.81,45303.0,64.253,64.261,64.2369,64.2449,45303.0
2017-07-06 15:40:00,79.81,79.82,79.8,79.82,33591.0,64.2449,64.253,64.2369,64.253,33591.0
2017-07-06 15:50:00,79.81,79.82,79.79,79.81,139856.0,64.2449,64.253,64.2288,64.2449,139856.0
2017-07-07 09:30:00,79.86,79.86,79.8,79.84,63718.0,64.2852,64.2852,64.2369,64.2691,63718.0
2017-07-07 09:40:00,79.85,79.85,79.8,79.83,21450.0,64.2771,64.2771,64.2369,64.261,21450.0
2017-07-07 09:50:00,79.83,79.83,79.81,79.81,18214.0,64.261,64.261,64.2449,64.2449,18214.0
2017-07-07 10:00:00,79.8,79.82,79.79,79.81,19818.0,64.2369,64.253,64.2288,64.2449,19818.0
2017-07-07 10:10:00,79.8,79.82,79.8,79.81,13493.0,64.2369,64.253,64.2369,64.2449,13493.0
2017-07-07 10:20:00,79.82,79.83,79.81,79.81,18394.0,64.253,64.261,64.2449,64.2449,18394.0
2017-07-07 10:30:00,79.82,79.83,79.81,79.83,10570.0,64.253,64.261,64.2449,64.261,10570.0
2017-07-07 10:40:00,79.83,79.84,79.82,79.84,11500.0,64.261,64.2691,64.253,64.2691,11500.0
2017-07-07 10:50:00,79.84,79.84,79.82,79.83,14779.0,64.2691,64.2691,64.253,64.261,14779.0
2017-07-07 11:00:00,79.83,79.83,79.8,79.81,14537.0,64.261,64.261,64.2369,64.2449,14537.0
2017-07-07 11:10:00,79.82,79.82,79.81,79.81,10300.0,64.253,64.253,64.2449,64.2449,10300.0
2017-07-07 11:20:00,79.81,79.82,79.81,79.81,2717.0,64.2449,64.253,64.2449,64.2449,2717.0
2017-07-07 11:30:00,79.82,79.82,79.81,79.81,14893.0,64.253,64.253,64.2449,64.2449,14893.0
2017-07-07 11:40:00,79.81,79.82,79.81,79.82,19782.0,64.2449,64.253,64.2449,64.253,19782.0
2017-07-07 11:50:00,79.82,79.82,79.81,79.82,6160.0,64.253,64.253,64.2449,64.253,6160.0
2017-07-07 12:00:00,79.82,79.83,79.81,79.82,32665.0,64.253,64.261,64.2449,64.253,32665.0
2017-07-07 12:10:00,79.81,79.82,79.81,79.82,10391.0,64.2449,64.253,64.2449,64.253,10391.0
2017-07-07 12:20:00,79.81,79.82,79.81,79.82,8526.0,64.2449,64.253,64.2449,64.253,8526.0
2017-07-07 12:30:00,79.82,79.82,79.81,79.82,59460.0,64.253,64.253,64.2449,64.253,59460.0
2017-07-07 12:40:00,79.82,79.83,79.81,79.83,13430.0,64.253,64.261,64.2449,64.261,13430.0
2017-07-07 12:50:00,79.83,79.83,79.82,79.83,14642.0,64.261,64.261,64.253,64.261,14642.0
2017-07-07 13:00:00,79.83,79.83,79.82,79.83,6543.0,64.261,64.261,64.253,64.261,6543.0
2017-07-07 13:10:00,79.83,79.83,79.82,79.83,25801.0,64.261,64.261,64.253,64.261,25801.0
2017-07-07 13:20:00,79.83,79.83,79.82,79.83,6695.0,64.261,64.261,64.253,64.261,6695.0
2017-07-07 13:30:00,79.82,79.83,79.82,79.83,25678.0,64.253,64.261,64.253,64.261,25678.0
2017-07-07 13:40:00,79.82,79.83,79.82,79.83,32307.0,64.253,64.261,64.253,64.261,32307.0
2017-07-07 13:50:00,79.83,79.84,79.82,79.83,113345.0,64.261,64.2691,64.253,64.261,113345.0
2017-07-07 14:00:00,79.83,79.84,79.81,79.82,165541.0,64.261,64.2691,64.2449,64.253,165541.0
2017-07-07 14:10:00,79.82,79.82,79.81,79.82,22286.0,64.253,64.253,64.2449,64.253,22286.0
2017-07-07 14:20:00,79.81,79.83,79.81,79.82,29843.0,64.2449,64.261,64.2449,64.253,29843.0
2017-07-07 14:30:00,79.83,79.83,79.82,79.82,8804.0,64.261,64.261,64.253,64.253,8804.0
2017-07-07 14:40:00,79.83,79.83,79.82,79.83,10580.0,64.261,64.261,64.253,64.261,10580.0
2017-07-07 14:50:00,79.83,79.83,79.81,79.82,19934.0,64.261,64.261,64.2449,64.253,19934.0
2017-07-07 15:00:00,79.82,79.83,79.81,79.83,30305.0,64.253,64.261,64.2449,64.261,30305.0
2017-07-07 15:10:00,79.83,79.83,79.82,79.83,17133.0,64.261,64.261,64.253,64.261,17133.0
2017-07-07 15:20:00,79.83,79.83,79.82,79.83,34213.0,64.261,64.261,64.253,64.261,34213.0
2017-07-07 15:30:00,79.83,79.84,79.82,79.84,104970.0,64.261,64.2691,64.253,64.2691,104970.0
2017-07-07 15:40:00,79.84,79.84,79.82,79.83,87065.0,64.2691,64.2691,64.253,64.261,87065.0
2017-07-07 15:50:00,79.83,79.83,79.8,79.81,47844.0,64.261,64.261,64.2369,64.2449,47844.0
2017-07-10 09:30:00,79.89,79.89,79.87,79.88,80925.0,64.3093,64.3093,64.2932,64.3013,80925.0
2017-07-10 09:40:00,79.88,79.88,79.86,79.87,32757.0,64.3013,64.3013,64.2852,64.2932,32757.0
2017-07-10 09:50:00,79.87,79.87,79.86,79.87,36043.0,64.2932,64.2932,64.2852,64.2932,36043.0
2017-07-10 10:00:00,79.87,79.87,79.86,79.87,15548.0,64.2932,64.2932,64.2852,64.2932,15548.0
2017-07-10 10:10:00,79.87,79.87,79.86,79.86,21175.0,64.2932,64.2932,64.2852,64.2852,21175.0
2017-07-10 10:20:00,79.87,79.88,79.86,79.88,28343.0,64.2932,64.3013,64.2852,64.3013,28343.0
2017-07-10 10:30:00,79.88,79.89,79.87,79.89,3873.0,64.3013,64.3093,64.2932,64.3093,3873.0
2017-07-10 10:40:00,79.89,79.89,79.87,79.87,12535.0,64.3093,64.3093,64.2932,64.2932,12535.0
2017-07-10 10:50:00,79.87,79.88,79.87,79.88,23794.0,64.2932,64.3013,64.2932,64.3013,23794.0
2017-07-10 11:00:00,79.88,79.88,79.87,79.87,15485.0,64.3013,64.3013,64.2932,64.2932,15485.0
2017-07-10 11:10:00,79.88,79.88,79.87,79.88,6401.0,64.3013,64.3013,64.2932,64.3013,6401.0
2017-07-10 11:20:00,79.88,79.88,79.87,79.88,6724.0,64.3013,64.3013,64.2932,64.3013,6724.0
2017-07-10 11:30:00,79.87,79.89,79.87,79.88,17675.0,64.2932,64.3093,64.2932,64.3013,17675.0
2017-07-10 11:40:00,79.88,79.89,79.88,79.89,16860.0,64.3013,64.3093,64.3013,64.3093,16860.0
2017-07-10 11:50:00,79.88,79.89,79.88,79.89,20391.0,64.3013,64.3093,64.3013,64.3093,20391.0
2017-07-10 12:00:00,79.89,79.89,79.88,79.88,115836.0,64.3093,64.3093,64.3013,64.3013,115836.0
2017-07-10 12:10:00,79.89,79.89,79.88,79.89,11539.0,64.3093,64.3093,64.3013,64.3093,11539.0
2017-07-10 12:20:00,79.89,79.89,79.88,79.89,4127.0,64.3093,64.3093,64.3013,64.3093,4127.0
2017-07-10 12:30:00,79.88,79.89,79.88,79.88,110806.0,64.3013,64.3093,64.3013,64.3013,110806.0
2017-07-10 12:40:00,79.88,79.89,79.88,79.88,8864.0,64.3013,64.3093,64.3013,64.3013,8864.0
2017-07-10 12:50:00,79.89,79.89,79.88,79.88,6431.0,64.3093,64.3093,64.3013,64.3013,6431.0
2017-07-10 13:00:00,79.89,79.89,79.88,79.88,162457.0,64.3093,64.3093,64.3013,64.3013,162457.0
2017-07-10 13:10:00,79.88,79.89,79.87,79.88,17097.0,64.3013,64.3093,64.2932,64.3013,17097.0
2017-07-10 13:20:00,79.87,79.88,79.87,79.88,37760.0,64.2932,64.3013,64.2932,64.3013,37760.0
2017-07-10 13:30:00,79.88,79.88,79.87,79.88,7120.0,64.3013,64.3013,64.2932,64.3013,7120.0
2017-07-10 13:40:00,79.87,79.88,79.87,79.88,16696.0,64.2932,64.3013,64.2932,64.3013,16696.0
2017-07-10 13:50:00,79.87,79.88,79.87,79.87,9613.0,64.2932,64.3013,64.2932,64.2932,9613.0
2017-07-10 14:00:00,79.88,79.88,79.87,79.88,9088.0,64.3013,64.3013,64.2932,64.3013,9088.0
2017-07-10 14:10:00,79.88,79.88,79.87,79.88,7184.0,64.3013,64.3013,64.2932,64.3013,7184.0
2017-07-10 14:20:00,79.88,79.89,79.87,79.89,18068.0,64.3013,64.3093,64.2932,64.3093,18068.0
2017-07-10 14:30:00,79.89,79.89,79.88,79.89,6571.0,64.3093,64.3093,64.3013,64.3093,6571.0
2017-07-10 14:40:00,79.89,79.9,79.89,79.89,10290.0,64.3093,64.3174,64.3093,64.3093,10290.0
2017-07-10 14:50:00,79.9,79.9,79.88,79.88,20052.0,64.3174,64.3174,64.3013,64.3013,20052.0
2017-07-10 15:00:00,79.89,79.89,79.88,79.89,6099.0,64.3093,64.3093,64.3013,64.3093,6099.0
2017-07-10 15:10:00,79.89,79.89,79.88,79.89,15927.0,64.3093,64.3093,64.3013,64.3093,15927.0
2017-07-10 15:20:00,79.88,79.89,79.88,79.89,16996.0,64.3013,64.3093,64.3013,64.3093,16996.0
2017-07-10 15:30:00,79.88,79.89,79.87,79.88,18345.0,64.3013,64.3093,64.2932,64.3013,18345.0
2017-07-10 15:40:00,79.87,79.88,79.87,79.88,14949.0,64.2932,64.3013,64.2932,64.3013,14949.0
2017-07-10 15:50:00,79.87,79.88,79.87,79.88,22324.0,64.2932,64.3013,64.2932,64.3013,22324.0
2017-07-11 09:30:00,79.89,79.92,79.88,79.89,27091.0,64.3093,64.3335,64.3013,64.3093,27091.0
2017-07-11 09:40:00,79.88,79.89,79.88,79.89,4899.0,64.3013,64.3093,64.3013,64.3093,4899.0
2017-07-11 09:50:00,79.89,79.9,79.88,79.9,6879.0,64.3093,64.3174,64.3013,64.3174,6879.0
2017-07-11 10:00:00,79.9,79.9,79.89,79.9,30827.0,64.3174,64.3174,64.3093,64.3174,30827.0
2017-07-11 10:10:00,79.9,79.9,79.89,79.9,4580.0,64.3174,64.3174,64.3093,64.3174,4580.0
2017-07-11 10:20:00,79.9,79.9,79.89,79.9,13337.0,64.3174,64.3174,64.3093,64.3174,13337.0
2017-07-11 10:30:00,79.9,79.9,79.89,79.9,9379.0,64.3174,64.3174,64.3093,64.3174,9379.0
2017-07-11 10:40:00,79.9,79.9,79.89,79.9,13540.0,64.3174,64.3174,64.3093,64.3174,13540.0
2017-07-11 10:50:00,79.9,79.9,79.89,79.89,7043.0,64.3174,64.3174,64.3093,64.3093,7043.0
2017-07-11 11:00:00,79.9,79.9,79.89,79.9,11270.0,64.3174,64.3174,64.3093,64.3174,11270.0
2017-07-11 11:10:00,79.9,79.91,79.88,79.89,31037.0,64.3174,64.3254,64.3013,64.3093,31037.0
2017-07-11 11:20:00,79.89,79.92,79.88,79.92,13620.0,64.3093,64.3335,64.3013,64.3335,13620.0
2017-07-11 11:30:00,79.92,79.92,79.9,79.9,7991.0,64.3335,64.3335,64.3174,64.3174,7991.0
2017-07-11 11:40:00,79.91,79.91,79.9,79.91,51089.0,64.3254,64.3254,64.3174,64.3254,51089.0
2017-07-11 11:50:00,79.91,79.91,79.9,79.9,8624.0,64.3254,64.3254,64.3174,64.3174,8624.0
2017-07-11 12:00:00,79.9,79.91,79.9,79.91,10753.0,64.3174,64.3254,64.3174,64.3254,10753.0
2017-07-11 12:10:00,79.91,79.92,79.9,79.91,16492.0,64.3254,64.3335,64.3174,64.3254,16492.0
2017-07-11 12:20:00,79.91,79.93,79.91,79.92,17153.0,64.3254,64.3415,64.3254,64.3335,17153.0
2017-07-11 12:30:00,79.92,79.94,79.91,79.94,19811.0,64.3335,64.3496,64.3254,64.3496,19811.0
2017-07-11 12:40:00,79.94,79.95,79.93,79.94,14648.0,64.3496,64.3576,64.3415,64.3496,14648.0
2017-07-11 12:50:00,79.95,79.95,79.94,79.95,8353.0,64.3576,64.3576,64.3496,64.3576,8353.0
2017-07-11 13:00:00,79.95,79.95,79.92,79.93,16108.0,64.3576,64.3576,64.3335,64.3415,16108.0
2017-07-11 13:10:00,79.93,79.93,79.92,79.93,10284.0,64.3415,64.3415,64.3335,64.3415,10284.0
2017-07-11 13:20:00,79.93,79.93,79.92,79.93,9247.0,64.3415,64.3415,64.3335,64.3415,9247.0
2017-07-11 13:30:00,79.94,79.95,79.93,79.95,8081.0,64.3496,64.3576,64.3415,64.3576,8081.0
2017-07-11 13:40:00,79.95,79.95,79.94,79.94,11301.0,64.3576,64.3576,64.3496,64.3496,11301.0
2017-07-11 13:50:00,79.95,79.95,79.93,79.94,23403.0,64.3576,64.3576,64.3415,64.3496,23403.0
2017-07-11 14:00:00,79.94,79.94,79.93,79.94,8920.0,64.3496,64.3496,64.3415,64.3496,8920.0
2017-07-11 14:10:00,79.94,79.94,79.93,79.94,9962.0,64.3496,64.3496,64.3415,64.3496,9962.0
2017-07-11 14:20:00,79.93,79.94,79.93,79.93,20438.0,64.3415,64.3496,64.3415,64.3415,20438.0
2017-07-11 14:30:00,79.94,79.94,79.93,79.94,13513.0,64.3496,64.3496,64.3415,64.3496,13513.0
2017-07-11 14:40:00,79.94,79.94,79.93,79.94,9204.0,64.3496,64.3496,64.3415,64.3496,9204.0
2017-07-11 14:50:00,79.94,79.95,79.93,79.95,14478.0,64.3496,64.3576,64.3415,64.3576,14478.0
2017-07-11 15:00:00,79.94,79.95,79.94,79.95,30822.0,64.3496,64.3576,64.3496,64.3576,30822.0
2017-07-11 15:10:00,79.94,79.95,79.94,79.95,94336.0,64.3496,64.3576,64.3496,64.3576,94336.0
2017-07-11 15:20:00,79.95,79.95,79.94,79.94,10282.0,64.3576,64.3576,64.3496,64.3496,10282.0
2017-07-11 15:30:00,79.94,79.95,79.94,79.95,17197.0,64.3496,64.3576,64.3496,64.3576,17197.0
2017-07-11 15:40:00,79.95,79.95,79.94,79.94,14531.0,64.3576,64.3576,64.3496,64.3496,14531.0
2017-07-11 15:50:00,79.95,79.95,79.93,79.93,36719.0,64.3576,64.3576,64.3415,64.3415,36719.0
2017-07-12 09:30:00,80.05,80.05,80.03,80.04,60166.0,64.4381,64.4381,64.422,64.4301,60166.0
2017-07-12 09:40:00,80.04,80.05,80.03,80.04,36831.0,64.4301,64.4381,64.422,64.4301,36831.0
2017-07-12 09:50:00,80.03,80.05,80.03,80.04,20227.0,64.422,64.4381,64.422,64.4301,20227.0
2017-07-12 10:00:00,80.04,80.04,80.03,80.04,25381.0,64.4301,64.4301,64.422,64.4301,25381.0
2017-07-12 10:10:00,80.04,80.04,80.02,80.03,33593.0,64.4301,64.4301,64.414,64.422,33593.0
2017-07-12 10:20:00,80.03,80.03,80.02,80.03,19413.0,64.422,64.422,64.414,64.422,19413.0
2017-07-12 10:30:00,80.03,80.04,80.02,80.03,19727.0,64.422,64.4301,64.414,64.422,19727.0
2017-07-12 10:40:00,80.02,80.03,80.02,80.02,3574.0,64.414,64.422,64.414,64.414,3574.0
2017-07-12 10:50:00,80.02,80.05,80.02,80.05,13260.0,64.414,64.4381,64.414,64.4381,13260.0
2017-07-12 11:00:00,80.05,80.06,80.04,80.05,30889.0,64.4381,64.4462,64.4301,64.4381,30889.0
2017-07-12 11:10:00,80.04,80.05,80.04,80.05,10463.0,64.4301,64.4381,64.4301,64.4381,10463.0
2017-07-12 11:20:00,80.05,80.05,80.03,80.04,35340.0,64.4381,64.4381,64.422,64.4301,35340.0
2017-07-12 11:30:00,80.04,80.04,80.03,80.03,17265.0,64.4301,64.4301,64.422,64.422,17265.0
2017-07-12 11:40:00,80.04,80.04,80.03,80.04,18175.0,64.4301,64.4301,64.422,64.4301,18175.0
2017-07-12 11:50:00,80.03,80.04,80.03,80.04,31591.0,64.422,64.4301,64.422,64.4301,31591.0
2017-07-12 12:00:00,80.04,80.04,80.03,80.03,15880.0,64.4301,64.4301,64.422,64.422,15880.0
2017-07-12 12:10:00,80.04,80.04,80.03,80.04,18779.0,64.4301,64.4301,64.422,64.4301,18779.0
2017-07-12 12:20:00,80.04,80.05,80.03,80.04,152952.0,64.4301,64.4381,64.422,64.4301,152952.0
2017-07-12 12:30:00,80.04,80.04,80.03,80.03,23841.0,64.4301,64.4301,64.422,64.422,23841.0
2017-07-12 12:40:00,80.04,80.04,80.01,80.02,42931.0,64.4301,64.4301,64.4059,64.414,42931.0
2017-07-12 12:50:00,80.03,80.03,80.02,80.03,12276.0,64.422,64.422,64.414,64.422,12276.0
2017-07-12 13:00:00,80.02,80.03,80.0,80.01,33918.0,64.414,64.422,64.3979,64.4059,33918.0
2017-07-12 13:10:00,80.0,80.01,80.0,80.01,32820.0,64.3979,64.4059,64.3979,64.4059,32820.0
2017-07-12 13:20:00,80.01,80.01,80.0,80.01,48905.0,64.4059,64.4059,64.3979,64.4059,48905.0
2017-07-12 13:30:00,80.01,80.02,80.01,80.02,39896.0,64.4059,64.414,64.4059,64.414,39896.0
2017-07-12 13:40:00,80.02,80.02,80.01,80.01,32734.0,64.414,64.414,64.4059,64.4059,32734.0
2017-07-12 13:50:00,80.02,80.02,80.01,80.02,33289.0,64.414,64.414,64.4059,64.414,33289.0
2017-07-12 14:00:00,80.02,80.02,80.01,80.01,22523.0,64.414,64.414,64.4059,64.4059,22523.0
2017-07-12 14:10:00,80.02,80.03,80.01,80.02,29743.0,64.414,64.422,64.4059,64.414,29743.0
2017-07-12 14:20:00,80.02,80.02,80.01,80.01,25293.0,64.414,64.414,64.4059,64.4059,25293.0
2017-07-12 14:30:00,80.02,80.03,80.01,80.02,28397.0,64.414,64.422,64.4059,64.414,28397.0
2017-07-12 14:40:00,80.02,80.03,80.01,80.02,15881.0,64.414,64.422,64.4059,64.414,15881.0
2017-07-12 14:50:00,80.02,80.02,80.01,80.01,22063.0,64.414,64.414,64.4059,64.4059,22063.0
2017-07-12 15:00:00,80.02,80.02,80.01,80.02,18851.0,64.414,64.414,64.4059,64.414,18851.0
2017-07-12 15:10:00,80.02,80.03,80.01,80.03,33657.0,64.414,64.422,64.4059,64.422,33657.0
2017-07-12 15:20:00,80.03,80.03,80.02,80.03,29588.0,64.422,64.422,64.414,64.422,29588.0
2017-07-12 15:30:00,80.02,80.03,80.02,80.03,21527.0,64.414,64.422,64.414,64.422,21527.0
2017-07-12 15:40:00,80.03,80.03,80.02,80.02,28094.0,64.422,64.422,64.414,64.414,28094.0
2017-07-12 15:50:00,80.03,80.04,80.02,80.02,86643.0,64.422,64.4301,64.414,64.414,86643.0
2017-07-13 09:30:00,80.04,80.04,80.01,80.01,35568.0,64.4301,64.4301,64.4059,64.4059,35568.0
2017-07-13 09:40:00,80.02,80.02,80.01,80.01,24717.0,64.414,64.414,64.4059,64.4059,24717.0
2017-07-13 09:50:00,80.02,80.03,80.01,80.03,13365.0,64.414,64.422,64.4059,64.422,13365.0
2017-07-13 10:00:00,80.03,80.03,80.02,80.02,12600.0,64.422,64.422,64.414,64.414,12600.0
2017-07-13 10:10:00,80.03,80.03,80.0,80.01,29943.0,64.422,64.422,64.3979,64.4059,29943.0
2017-07-13 10:20:00,80.01,80.01,80.0,80.0,12504.0,64.4059,64.4059,64.3979,64.3979,12504.0
2017-07-13 10:30:00,80.01,80.01,79.99,79.99,18720.0,64.4059,64.4059,64.3898,64.3898,18720.0
2017-07-13 10:40:00,80.0,80.0,79.99,80.0,7411.0,64.3979,64.3979,64.3898,64.3979,7411.0
2017-07-13 10:50:00,80.0,80.01,79.99,80.0,18927.0,64.3979,64.4059,64.3898,64.3979,18927.0
2017-07-13 11:00:00,80.0,80.01,79.99,80.01,13406.0,64.3979,64.4059,64.3898,64.4059,13406.0
2017-07-13 11:10:00,80.01,80.01,80.0,80.0,19950.0,64.4059,64.4059,64.3979,64.3979,19950.0
2017-07-13 11:20:00,80.01,80.01,79.99,80.0,68998.0,64.4059,64.4059,64.3898,64.3979,68998.0
2017-07-13 11:30:00,80.0,80.0,79.99,80.0,65561.0,64.3979,64.3979,64.3898,64.3979,65561.0
2017-07-13 11:40:00,80.0,80.0,79.99,80.0,16059.0,64.3979,64.3979,64.3898,64.3979,16059.0
2017-07-13 11:50:00,80.0,80.0,79.99,79.99,6194.0,64.3979,64.3979,64.3898,64.3898,6194.0
2017-07-13 12:00:00,80.0,80.0,79.99,80.0,13047.0,64.3979,64.3979,64.3898,64.3979,13047.0
2017-07-13 12:10:00,80.0,80.0,79.99,80.0,17199.0,64.3979,64.3979,64.3898,64.3979,17199.0
2017-07-13 12:20:00,80.0,80.0,79.99,80.0,9000.0,64.3979,64.3979,64.3898,64.3979,9000.0
2017-07-13 12:30:00,79.99,80.0,79.99,80.0,8497.0,64.3898,64.3979,64.3898,64.3979,8497.0
2017-07-13 12:40:00,80.0,80.0,79.99,80.0,8773.0,64.3979,64.3979,64.3898,64.3979,8773.0
2017-07-13 12:50:00,80.0,80.0,79.99,80.0,11709.0,64.3979,64.3979,64.3898,64.3979,11709.0
2017-07-13 13:00:00,79.99,80.0,79.99,80.0,22686.0,64.3898,64.3979,64.3898,64.3979,22686.0
2017-07-13 13:10:00,80.0,80.02,79.99,80.01,20511.0,64.3979,64.414,64.3898,64.4059,20511.0
2017-07-13 13:20:00,80.0,80.01,80.0,80.01,8069.0,64.3979,64.4059,64.3979,64.4059,8069.0
2017-07-13 13:30:00,80.0,80.01,80.0,80.01,7736.0,64.3979,64.4059,64.3979,64.4059,7736.0
2017-07-13 13:40:00,80.01,80.01,80.0,80.01,12346.0,64.4059,64.4059,64.3979,64.4059,12346.0
2017-07-13 13:50:00,80.01,80.01,80.0,80.01,33055.0,64.4059,64.4059,64.3979,64.4059,33055.0
2017-07-13 14:00:00,80.01,80.01,79.99,80.0,31527.0,64.4059,64.4059,64.3898,64.3979,31527.0
2017-07-13 14:10:00,79.99,80.01,79.99,80.01,7534.0,64.3898,64.4059,64.3898,64.4059,7534.0
2017-07-13 14:20:00,80.01,80.01,80.0,80.01,14710.0,64.4059,64.4059,64.3979,64.4059,14710.0
2017-07-13 14:30:00,80.01,80.01,80.0,80.01,9200.0,64.4059,64.4059,64.3979,64.4059,9200.0
2017-07-13 14:40:00,80.01,80.01,80.0,80.01,25483.0,64.4059,64.4059,64.3979,64.4059,25483.0
2017-07-13 14:50:00,80.01,80.01,80.0,80.0,15285.0,64.4059,64.4059,64.3979,64.3979,15285.0
2017-07-13 15:00:00,80.01,80.01,80.0,80.01,10707.0,64.4059,64.4059,64.3979,64.4059,10707.0
2017-07-13 15:10:00,80.01,80.01,80.0,80.01,9936.0,64.4059,64.4059,64.3979,64.4059,9936.0
2017-07-13 15:20:00,80.01,80.01,80.0,80.01,19044.0,64.4059,64.4059,64.3979,64.4059,19044.0
2017-07-13 15:30:00,80.01,80.02,80.0,80.02,25723.0,64.4059,64.414,64.3979,64.414,25723.0
2017-07-13 15:40:00,80.02,80.02,80.01,80.02,18865.0,64.414,64.414,64.4059,64.414,18865.0
2017-07-13 15:50:00,80.01,80.02,80.0,80.0,28505.0,64.4059,64.414,64.3979,64.3979,28505.0
2017-07-14 09:30:00,80.1,80.15,80.1,80.11,42960.0,64.4784,64.5186,64.4784,64.4864,42960.0
2017-07-14 09:40:00,80.11,80.11,80.1,80.11,20981.0,64.4864,64.4864,64.4784,64.4864,20981.0
2017-07-14 09:50:00,80.11,80.12,80.1,80.12,148120.0,64.4864,64.4945,64.4784,64.4945,148120.0
2017-07-14 10:00:00,80.12,80.12,80.11,80.11,9243.0,64.4945,64.4945,64.4864,64.4864,9243.0
2017-07-14 10:10:00,80.12,80.12,80.1,80.1,16418.0,64.4945,64.4945,64.4784,64.4784,16418.0
2017-07-14 10:20:00,80.11,80.11,80.07,80.08,8189.0,64.4864,64.4864,64.4542,64.4623,8189.0
2017-07-14 10:30:00,80.08,80.1,80.07,80.1,25276.0,64.4623,64.4784,64.4542,64.4784,25276.0
2017-07-14 10:40:00,80.09,80.1,80.06,80.07,10336.0,64.4703,64.4784,64.4462,64.4542,10336.0
2017-07-14 10:50:00,80.07,80.08,80.06,80.08,11550.0,64.4542,64.4623,64.4462,64.4623,11550.0
2017-07-14 11:00:00,80.07,80.08,80.07,80.08,31621.0,64.4542,64.4623,64.4542,64.4623,31621.0
2017-07-14 11:10:00,80.08,80.08,80.07,80.08,9576.0,64.4623,64.4623,64.4542,64.4623,9576.0
2017-07-14 11:20:00,80.08,80.09,80.07,80.09,47282.0,64.4623,64.4703,64.4542,64.4703,47282.0
2017-07-14 11:30:00,80.08,80.09,80.08,80.08,31517.0,64.4623,64.4703,64.4623,64.4623,31517.0
2017-07-14 11:40:00,80.08,80.09,80.07,80.07,8656.0,64.4623,64.4703,64.4542,64.4542,8656.0
2017-07-14 11:50:00,80.07,80.07,80.05,80.06,20690.0,64.4542,64.4542,64.4381,64.4462,20690.0
2017-07-14 12:00:00,80.06,80.08,80.05,80.08,24103.0,64.4462,64.4623,64.4381,64.4623,24103.0
2017-07-14 12:10:00,80.08,80.08,80.07,80.08,24442.0,64.4623,64.4623,64.4542,64.4623,24442.0
2017-07-14 12:20:00,80.08,80.08,80.07,80.08,9154.0,64.4623,64.4623,64.4542,64.4623,9154.0
2017-07-14 12:30:00,80.08,80.08,80.07,80.08,7422.0,64.4623,64.4623,64.4542,64.4623,7422.0
2017-07-14 12:40:00,80.07,80.08,80.07,80.07,8969.0,64.4542,64.4623,64.4542,64.4542,8969.0
2017-07-14 12:50:00,80.08,80.08,80.07,80.08,16736.0,64.4623,64.4623,64.4542,64.4623,16736.0
2017-07-14 13:00:00,80.08,80.09,80.07,80.09,22483.0,64.4623,64.4703,64.4542,64.4703,22483.0
2017-07-14 13:10:00,80.08,80.09,80.08,80.09,30042.0,64.4623,64.4703,64.4623,64.4703,30042.0
2017-07-14 13:20:00,80.08,80.09,80.08,80.08,20122.0,64.4623,64.4703,64.4623,64.4623,20122.0
2017-07-14 13:30:00,80.09,80.09,80.08,80.09,10298.0,64.4703,64.4703,64.4623,64.4703,10298.0
2017-07-14 13:40:00,80.08,80.09,80.07,80.08,18218.0,64.4623,64.4703,64.4542,64.4623,18218.0
2017-07-14 13:50:00,80.08,80.08,80.07,80.08,11729.0,64.4623,64.4623,64.4542,64.4623,11729.0
2017-07-14 14:00:00,80.08,80.08,80.07,80.08,12943.0,64.4623,64.4623,64.4542,64.4623,12943.0
2017-07-14 14:10:00,80.07,80.08,80.07,80.08,21306.0,64.4542,64.4623,64.4542,64.4623,21306.0
2017-07-14 14:20:00,80.08,80.08,80.07,80.07,12599.0,64.4623,64.4623,64.4542,64.4542,12599.0
2017-07-14 14:30:00,80.08,80.08,80.07,80.08,10305.0,64.4623,64.4623,64.4542,64.4623,10305.0
2017-07-14 14:40:00,80.07,80.08,80.07,80.08,5597.0,64.4542,64.4623,64.4542,64.4623,5597.0
2017-07-14 14:50:00,80.07,80.08,80.07,80.07,21248.0,64.4542,64.4623,64.4542,64.4542,21248.0
2017-07-14 15:00:00,80.08,80.08,80.07,80.07,10601.0,64.4623,64.4623,64.4542,64.4542,10601.0
2017-07-14 15:10:00,80.08,80.08,80.07,80.08,12655.0,64.4623,64.4623,64.4542,64.4623,12655.0
2017-07-14 15:20:00,80.08,80.08,80.07,80.08,27326.0,64.4623,64.4623,64.4542,64.4623,27326.0
2017-07-14 15:30:00,80.07,80.08,80.07,80.08,12951.0,64.4542,64.4623,64.4542,64.4623,12951.0
2017-07-14 15:40:00,80.08,80.08,80.07,80.07,18465.0,64.4623,64.4623,64.4542,64.4542,18465.0
2017-07-14 15:50:00,80.08,80.08,80.07,80.07,41136.0,64.4623,64.4623,64.4542,64.4542,41136.0
2017-07-17 09:30:00,80.1,80.13,80.09,80.1,31266.0,64.4784,64.5025,64.4703,64.4784,31266.0
2017-07-17 09:40:00,80.09,80.1,80.08,80.08,14746.0,64.4703,64.4784,64.4623,64.4623,14746.0
2017-07-17 09:50:00,80.09,80.1,80.08,80.09,10332.0,64.4703,64.4784,64.4623,64.4703,10332.0
2017-07-17 10:00:00,80.1,80.1,80.09,80.09,17730.0,64.4784,64.4784,64.4703,64.4703,17730.0
2017-07-17 10:10:00,80.1,80.1,80.09,80.1,15169.0,64.4784,64.4784,64.4703,64.4784,15169.0
2017-07-17 10:20:00,80.1,80.1,80.09,80.09,16529.0,64.4784,64.4784,64.4703,64.4703,16529.0
2017-07-17 10:30:00,80.09,80.1,80.08,80.09,116673.0,64.4703,64.4784,64.4623,64.4703,116673.0
2017-07-17 10:40:00,80.1,80.1,80.09,80.1,39225.0,64.4784,64.4784,64.4703,64.4784,39225.0
2017-07-17 10:50:00,80.09,80.1,80.08,80.09,4108.0,64.4703,64.4784,64.4623,64.4703,4108.0
2017-07-17 11:00:00,80.09,80.09,80.08,80.08,5831.0,64.4703,64.4703,64.4623,64.4623,5831.0
2017-07-17 11:10:00,80.09,80.09,80.05,80.06,14914.0,64.4703,64.4703,64.4381,64.4462,14914.0
2017-07-17 11:20:00,80.06,80.07,80.04,80.07,6600.0,64.4462,64.4542,64.4301,64.4542,6600.0
2017-07-17 11:30:00,80.07,80.08,80.05,80.07,23300.0,64.4542,64.4623,64.4381,64.4542,23300.0
2017-07-17 11:40:00,80.06,80.08,80.06,80.07,38145.0,64.4462,64.4623,64.4462,64.4542,38145.0
2017-07-17 11:50:00,80.08,80.08,80.06,80.08,32908.0,64.4623,64.4623,64.4462,64.4623,32908.0
2017-07-17 12:00:00,80.08,80.08,80.07,80.08,6404.0,64.4623,64.4623,64.4542,64.4623,6404.0
2017-07-17 12:10:00,80.08,80.09,80.07,80.09,14041.0,64.4623,64.4703,64.4542,64.4703,14041.0
2017-07-17 12:20:00,80.09,80.09,80.08,80.08,7961.0,64.4703,64.4703,64.4623,64.4623,7961.0
2017-07-17 12:30:00,80.08,80.09,80.08,80.09,10290.0,64.4623,64.4703,64.4623,64.4703,10290.0
2017-07-17 12:40:00,80.09,80.09,80.08,80.09,10074.0,64.4703,64.4703,64.4623,64.4703,10074.0
2017-07-17 12:50:00,80.09,80.09,80.08,80.09,14164.0,64.4703,64.4703,64.4623,64.4703,14164.0
2017-07-17 13:00:00,80.08,80.09,80.08,80.08,15642.0,64.4623,64.4703,64.4623,64.4623,15642.0
2017-07-17 13:10:00,80.09,80.09,80.08,80.09,4961.0,64.4703,64.4703,64.4623,64.4703,4961.0
2017-07-17 13:20:00,80.09,80.09,80.08,80.08,5451.0,64.4703,64.4703,64.4623,64.4623,5451.0
2017-07-17 13:30:00,80.09,80.09,80.08,80.08,11743.0,64.4703,64.4703,64.4623,64.4623,11743.0
2017-07-17 13:40:00,80.09,80.09,80.08,80.09,74026.0,64.4703,64.4703,64.4623,64.4703,74026.0
2017-07-17 13:50:00,80.09,80.09,80.08,80.09,14485.0,64.4703,64.4703,64.4623,64.4703,14485.0
2017-07-17 14:00:00,80.09,80.09,80.08,80.08,7926.0,64.4703,64.4703,64.4623,64.4623,7926.0
2017-07-17 14:10:00,80.09,80.1,80.08,80.09,16351.0,64.4703,64.4784,64.4623,64.4703,16351.0
2017-07-17 14:20:00,80.09,80.1,80.09,80.09,11214.0,64.4703,64.4784,64.4703,64.4703,11214.0
2017-07-17 14:30:00,80.1,80.1,80.09,80.1,10063.0,64.4784,64.4784,64.4703,64.4784,10063.0
2017-07-17 14:40:00,80.09,80.1,80.09,80.1,24555.0,64.4703,64.4784,64.4703,64.4784,24555.0
2017-07-17 14:50:00,80.09,80.1,80.09,80.1,12856.0,64.4703,64.4784,64.4703,64.4784,12856.0
2017-07-17 15:00:00,80.1,80.1,80.09,80.1,47207.0,64.4784,64.4784,64.4703,64.4784,47207.0
2017-07-17 15:10:00,80.1,80.11,80.09,80.11,33512.0,64.4784,64.4864,64.4703,64.4864,33512.0
2017-07-17 15:20:00,80.11,80.11,80.1,80.11,27134.0,64.4864,64.4864,64.4784,64.4864,27134.0
2017-07-17 15:30:00,80.11,80.11,80.1,80.11,11172.0,64.4864,64.4864,64.4784,64.4864,11172.0
2017-07-17 15:40:00,80.11,80.11,80.09,80.09,56626.0,64.4864,64.4864,64.4703,64.4703,56626.0
2017-07-17 15:50:00,80.09,80.1,80.09,80.1,40585.0,64.4703,64.4784,64.4703,64.4784,40585.0
2017-07-18 09:30:00,80.13,80.16,80.11,80.13,66152.0,64.5025,64.5267,64.4864,64.5025,66152.0
2017-07-18 09:40:00,80.14,80.14,80.12,80.13,8495.0,64.5106,64.5106,64.4945,64.5025,8495.0
2017-07-18 09:50:00,80.13,80.13,80.12,80.12,5244.0,64.5025,64.5025,64.4945,64.4945,5244.0
2017-07-18 10:00:00,80.12,80.13,80.1,80.13,31107.0,64.4945,64.5025,64.4784,64.5025,31107.0
2017-07-18 10:10:00,80.12,80.14,80.12,80.14,24985.0,64.4945,64.5106,64.4945,64.5106,24985.0
2017-07-18 10:20:00,80.13,80.14,80.13,80.13,14724.0,64.5025,64.5106,64.5025,64.5025,14724.0
2017-07-18 10:30:00,80.14,80.14,80.13,80.13,6769.0,64.5106,64.5106,64.5025,64.5025,6769.0
2017-07-18 10:40:00,80.14,80.14,80.13,80.13,9090.0,64.5106,64.5106,64.5025,64.5025,9090.0
2017-07-18 10:50:00,80.13,80.14,80.13,80.14,11450.0,64.5025,64.5106,64.5025,64.5106,11450.0
2017-07-18 11:00:00,80.14,80.14,80.13,80.13,11012.0,64.5106,64.5106,64.5025,64.5025,11012.0
2017-07-18 11:10:00,80.14,80.14,80.13,80.14,12092.0,64.5106,64.5106,64.5025,64.5106,12092.0
2017-07-18 11:20:00,80.14,80.14,80.13,80.13,10047.0,64.5106,64.5106,64.5025,64.5025,10047.0
2017-07-18 11:30:00,80.13,80.14,80.13,80.14,10063.0,64.5025,64.5106,64.5025,64.5106,10063.0
2017-07-18 11:40:00,80.14,80.14,80.12,80.14,31433.0,64.5106,64.5106,64.4945,64.5106,31433.0
2017-07-18 11:50:00,80.14,80.14,80.13,80.14,15673.0,64.5106,64.5106,64.5025,64.5106,15673.0
2017-07-18 12:00:00,80.14,80.14,80.13,80.14,3216.0,64.5106,64.5106,64.5025,64.5106,3216.0
2017-07-18 12:10:00,80.14,80.15,80.13,80.14,43092.0,64.5106,64.5186,64.5025,64.5106,43092.0
2017-07-18 12:20:00,80.14,80.15,80.13,80.14,17140.0,64.5106,64.5186,64.5025,64.5106,17140.0
2017-07-18 12:30:00,80.14,80.14,80.13,80.14,12553.0,64.5106,64.5106,64.5025,64.5106,12553.0
2017-07-18 12:40:00,80.14,80.14,80.13,80.13,11678.0,64.5106,64.5106,64.5025,64.5025,11678.0
2017-07-18 12:50:00,80.14,80.14,80.11,80.13,313255.0,64.5106,64.5106,64.4864,64.5025,313255.0
2017-07-18 13:00:00,80.14,80.14,80.13,80.14,11192.0,64.5106,64.5106,64.5025,64.5106,11192.0
2017-07-18 13:10:00,80.14,80.14,80.13,80.13,7162.0,64.5106,64.5106,64.5025,64.5025,7162.0
2017-07-18 13:20:00,80.14,80.14,80.13,80.14,4929.0,64.5106,64.5106,64.5025,64.5106,4929.0
2017-07-18 13:30:00,80.14,80.14,80.13,80.14,6502.0,64.5106,64.5106,64.5025,64.5106,6502.0
2017-07-18 13:40:00,80.14,80.14,80.13,80.14,14260.0,64.5106,64.5106,64.5025,64.5106,14260.0
2017-07-18 13:50:00,80.13,80.14,80.12,80.12,18368.0,64.5025,64.5106,64.4945,64.4945,18368.0
2017-07-18 14:00:00,80.12,80.13,80.12,80.13,16080.0,64.4945,64.5025,64.4945,64.5025,16080.0
2017-07-18 14:10:00,80.13,80.13,80.12,80.13,12977.0,64.5025,64.5025,64.4945,64.5025,12977.0
2017-07-18 14:20:00,80.12,80.13,80.12,80.13,7974.0,64.4945,64.5025,64.4945,64.5025,7974.0
2017-07-18 14:30:00,80.12,80.13,80.12,80.12,26212.0,64.4945,64.5025,64.4945,64.4945,26212.0
2017-07-18 14:40:00,80.13,80.13,80.12,80.12,13439.0,64.5025,64.5025,64.4945,64.4945,13439.0
2017-07-18 14:50:00,80.13,80.13,80.12,80.13,18279.0,64.5025,64.5025,64.4945,64.5025,18279.0
2017-07-18 15:00:00,80.13,80.13,80.12,80.13,12439.0,64.5025,64.5025,64.4945,64.5025,12439.0
2017-07-18 15:10:00,80.13,80.14,80.13,80.13,9864.0,64.5025,64.5106,64.5025,64.5025,9864.0
2017-07-18 15:20:00,80.13,80.14,80.13,80.14,18736.0,64.5025,64.5106,64.5025,64.5106,18736.0
2017-07-18 15:30:00,80.14,80.14,80.13,80.14,7516.0,64.5106,64.5106,64.5025,64.5106,7516.0
2017-07-18 15:40:00,80.13,80.14,80.13,80.14,46620.0,64.5025,64.5106,64.5025,64.5106,46620.0
2017-07-18 15:50:00,80.14,80.15,80.13,80.15,59812.0,64.5106,64.5186,64.5025,64.5186,59812.0
2017-07-19 09:30:00,80.17,80.18,80.16,80.18,38540.0,64.5347,64.5428,64.5267,64.5428,38540.0
2017-07-19 09:40:00,80.18,80.19,80.17,80.18,9788.0,64.5428,64.5508,64.5347,64.5428,9788.0
2017-07-19 09:50:00,80.18,80.19,80.17,80.18,31576.0,64.5428,64.5508,64.5347,64.5428,31576.0
2017-07-19 10:00:00,80.18,80.18,80.16,80.17,159169.0,64.5428,64.5428,64.5267,64.5347,159169.0
2017-07-19 10:10:00,80.17,80.17,80.16,80.16,25812.0,64.5347,64.5347,64.5267,64.5267,25812.0
2017-07-19 10:20:00,80.17,80.17,80.16,80.17,6398.0,64.5347,64.5347,64.5267,64.5347,6398.0
2017-07-19 10:30:00,80.16,80.17,80.15,80.16,4469.0,64.5267,64.5347,64.5186,64.5267,4469.0
2017-07-19 10:40:00,80.16,80.16,80.15,80.16,11366.0,64.5267,64.5267,64.5186,64.5267,11366.0
2017-07-19 10:50:00,80.15,80.16,80.15,80.16,6041.0,64.5186,64.5267,64.5186,64.5267,6041.0
2017-07-19 11:00:00,80.16,80.17,80.15,80.16,16829.0,64.5267,64.5347,64.5186,64.5267,16829.0
2017-07-19 11:10:00,80.17,80.17,80.16,80.17,31877.0,64.5347,64.5347,64.5267,64.5347,31877.0
2017-07-19 11:20:00,80.17,80.17,80.16,80.17,9184.0,64.5347,64.5347,64.5267,64.5347,9184.0
2017-07-19 11:30:00,80.17,80.17,80.16,80.17,9937.0,64.5347,64.5347,64.5267,64.5347,9937.0
2017-07-19 11:40:00,80.16,80.17,80.16,80.17,22724.0,64.5267,64.5347,64.5267,64.5347,22724.0
2017-07-19 11:50:00,80.16,80.17,80.16,80.16,22031.0,64.5267,64.5347,64.5267,64.5267,22031.0
2017-07-19 12:00:00,80.17,80.17,80.15,80.16,13092.0,64.5347,64.5347,64.5186,64.5267,13092.0
2017-07-19 12:10:00,80.15,80.16,80.15,80.15,23572.0,64.5186,64.5267,64.5186,64.5186,23572.0
2017-07-19 12:20:00,80.16,80.16,80.15,80.16,5605.0,64.5267,64.5267,64.5186,64.5267,5605.0
2017-07-19 12:30:00,80.16,80.16,80.15,80.16,9546.0,64.5267,64.5267,64.5186,64.5267,9546.0
2017-07-19 12:40:00,80.16,80.16,80.15,80.16,13741.0,64.5267,64.5267,64.5186,64.5267,13741.0
2017-07-19 12:50:00,80.16,80.16,80.15,80.16,26900.0,64.5267,64.5267,64.5186,64.5267,26900.0
2017-07-19 13:00:00,80.15,80.16,80.15,80.16,48368.0,64.5186,64.5267,64.5186,64.5267,48368.0
2017-07-19 13:10:00,80.16,80.16,80.15,80.15,15668.0,64.5267,64.5267,64.5186,64.5186,15668.0
2017-07-19 13:20:00,80.16,80.16,80.15,80.15,6310.0,64.5267,64.5267,64.5186,64.5186,6310.0
2017-07-19 13:30:00,80.16,80.16,80.15,80.15,19595.0,64.5267,64.5267,64.5186,64.5186,19595.0
2017-07-19 13:40:00,80.15,80.16,80.15,80.16,31733.0,64.5186,64.5267,64.5186,64.5267,31733.0
2017-07-19 13:50:00,80.15,80.16,80.15,80.16,23689.0,64.5186,64.5267,64.5186,64.5267,23689.0
2017-07-19 14:00:00,80.15,80.16,80.14,80.16,218485.0,64.5186,64.5267,64.5106,64.5267,218485.0
2017-07-19 14:10:00,80.16,80.16,80.15,80.16,13018.0,64.5267,64.5267,64.5186,64.5267,13018.0
2017-07-19 14:20:00,80.16,80.16,80.15,80.16,27179.0,64.5267,64.5267,64.5186,64.5267,27179.0
2017-07-19 14:30:00,80.16,80.16,80.15,80.16,17813.0,64.5267,64.5267,64.5186,64.5267,17813.0
2017-07-19 14:40:00,80.16,80.16,80.15,80.16,40493.0,64.5267,64.5267,64.5186,64.5267,40493.0
2017-07-19 14:50:00,80.16,80.16,80.15,80.16,16873.0,64.5267,64.5267,64.5186,64.5267,16873.0
2017-07-19 15:00:00,80.15,80.16,80.15,80.15,20606.0,64.5186,64.5267,64.5186,64.5186,20606.0
2017-07-19 15:10:00,80.15,80.16,80.14,80.15,26686.0,64.5186,64.5267,64.5106,64.5186,26686.0
2017-07-19 15:20:00,80.15,80.16,80.14,80.14,28122.0,64.5186,64.5267,64.5106,64.5106,28122.0
2017-07-19 15:30:00,80.15,80.15,80.14,80.15,11333.0,64.5186,64.5186,64.5106,64.5186,11333.0
2017-07-19 15:40:00,80.14,80.15,80.14,80.15,17787.0,64.5106,64.5186,64.5106,64.5186,17787.0
2017-07-19 15:50:00,80.15,80.18,80.14,80.16,708979.0,64.5186,64.5428,64.5106,64.5267,708979.0
2017-07-20 09:30:00,80.16,80.17,80.15,80.17,82160.0,64.5267,64.5347,64.5186,64.5347,82160.0
2017-07-20 09:40:00,80.17,80.17,80.16,80.17,19565.0,64.5347,64.5347,64.5267,64.5347,19565.0
2017-07-20 09:50:00,80.17,80.17,80.16,80.16,12791.0,64.5347,64.5347,64.5267,64.5267,12791.0
2017-07-20 10:00:00,80.17,80.17,80.16,80.16,14162.0,64.5347,64.5347,64.5267,64.5267,14162.0
2017-07-20 10:10:00,80.17,80.17,80.16,80.16,5642.0,64.5347,64.5347,64.5267,64.5267,5642.0
2017-07-20 10:20:00,80.17,80.17,80.16,80.16,5372.0,64.5347,64.5347,64.5267,64.5267,5372.0
2017-07-20 10:30:00,80.16,80.17,80.15,80.16,28620.0,64.5267,64.5347,64.5186,64.5267,28620.0
2017-07-20 10:40:00,80.17,80.17,80.16,80.16,13673.0,64.5347,64.5347,64.5267,64.5267,13673.0
2017-07-20 10:50:00,80.17,80.17,80.15,80.17,60371.0,64.5347,64.5347,64.5186,64.5347,60371.0
2017-07-20 11:00:00,80.17,80.17,80.16,80.16,11059.0,64.5347,64.5347,64.5267,64.5267,11059.0
2017-07-20 11:10:00,80.17,80.17,80.16,80.17,11994.0,64.5347,64.5347,64.5267,64.5347,11994.0
2017-07-20 11:20:00,80.17,80.18,80.16,80.17,20875.0,64.5347,64.5428,64.5267,64.5347,20875.0
2017-07-20 11:30:00,80.17,80.2,80.16,80.19,97518.0,64.5347,64.5589,64.5267,64.5508,97518.0
2017-07-20 11:40:00,80.18,80.2,80.18,80.19,209677.0,64.5428,64.5589,64.5428,64.5508,209677.0
2017-07-20 11:50:00,80.19,80.19,80.18,80.19,13549.0,64.5508,64.5508,64.5428,64.5508,13549.0
2017-07-20 12:00:00,80.18,80.19,80.17,80.19,15794.0,64.5428,64.5508,64.5347,64.5508,15794.0
2017-07-20 12:10:00,80.18,80.19,80.18,80.18,7705.0,64.5428,64.5508,64.5428,64.5428,7705.0
2017-07-20 12:20:00,80.19,80.19,80.17,80.19,18201.0,64.5508,64.5508,64.5347,64.5508,18201.0
2017-07-20 12:30:00,80.18,80.19,80.18,80.19,3562.0,64.5428,64.5508,64.5428,64.5508,3562.0
2017-07-20 12:40:00,80.18,80.19,80.18,80.19,9124.0,64.5428,64.5508,64.5428,64.5508,9124.0
2017-07-20 12:50:00,80.19,80.19,80.17,80.18,12342.0,64.5508,64.5508,64.5347,64.5428,12342.0
2017-07-20 13:00:00,80.18,80.19,80.17,80.19,8950.0,64.5428,64.5508,64.5347,64.5508,8950.0
2017-07-20 13:10:00,80.19,80.19,80.18,80.19,7715.0,64.5508,64.5508,64.5428,64.5508,7715.0
2017-07-20 13:20:00,80.18,80.19,80.18,80.18,3763.0,64.5428,64.5508,64.5428,64.5428,3763.0
2017-07-20 13:30:00,80.19,80.19,80.17,80.17,11139.0,64.5508,64.5508,64.5347,64.5347,11139.0
2017-07-20 13:40:00,80.17,80.18,80.16,80.17,8799.0,64.5347,64.5428,64.5267,64.5347,8799.0
2017-07-20 13:50:00,80.17,80.17,80.15,80.16,8236.0,64.5347,64.5347,64.5186,64.5267,8236.0
2017-07-20 14:00:00,80.16,80.16,80.15,80.15,9287.0,64.5267,64.5267,64.5186,64.5186,9287.0
2017-07-20 14:10:00,80.16,80.16,80.15,80.16,46642.0,64.5267,64.5267,64.5186,64.5267,46642.0
2017-07-20 14:20:00,80.16,80.16,80.15,80.16,16660.0,64.5267,64.5267,64.5186,64.5267,16660.0
2017-07-20 14:30:00,80.16,80.16,80.15,80.16,19910.0,64.5267,64.5267,64.5186,64.5267,19910.0
2017-07-20 14:40:00,80.15,80.16,80.15,80.16,8704.0,64.5186,64.5267,64.5186,64.5267,8704.0
2017-07-20 14:50:00,80.16,80.16,80.15,80.16,77079.0,64.5267,64.5267,64.5186,64.5267,77079.0
2017-07-20 15:00:00,80.16,80.16,80.15,80.16,29321.0,64.5267,64.5267,64.5186,64.5267,29321.0
2017-07-20 15:10:00,80.16,80.17,80.15,80.16,40344.0,64.5267,64.5347,64.5186,64.5267,40344.0
2017-07-20 15:20:00,80.17,80.17,80.16,80.17,33338.0,64.5347,64.5347,64.5267,64.5347,33338.0
2017-07-20 15:30:00,80.17,80.17,80.16,80.16,39269.0,64.5347,64.5347,64.5267,64.5267,39269.0
2017-07-20 15:40:00,80.17,80.17,80.15,80.16,60396.0,64.5347,64.5347,64.5186,64.5267,60396.0
2017-07-20 15:50:00,80.15,80.16,80.14,80.14,33265.0,64.5186,64.5267,64.5106,64.5106,33265.0
2017-07-21 09:30:00,80.21,80.23,80.21,80.23,21262.0,64.5669,64.583,64.5669,64.583,21262.0
2017-07-21 09:40:00,80.23,80.23,80.2,80.21,9078.0,64.583,64.583,64.5589,64.5669,9078.0
2017-07-21 09:50:00,80.2,80.22,80.2,80.22,12872.0,64.5589,64.575,64.5589,64.575,12872.0
2017-07-21 10:00:00,80.22,80.22,80.21,80.21,47984.0,64.575,64.575,64.5669,64.5669,47984.0
2017-07-21 10:10:00,80.22,80.22,80.2,80.21,152748.0,64.575,64.575,64.5589,64.5669,152748.0
2017-07-21 10:20:00,80.21,80.22,80.18,80.19,103540.0,64.5669,64.575,64.5428,64.5508,103540.0
2017-07-21 10:30:00,80.18,80.2,80.18,80.2,9868.0,64.5428,64.5589,64.5428,64.5589,9868.0
2017-07-21 10:40:00,80.19,80.21,80.19,80.19,39658.0,64.5508,64.5669,64.5508,64.5508,39658.0
2017-07-21 10:50:00,80.2,80.21,80.19,80.2,16917.0,64.5589,64.5669,64.5508,64.5589,16917.0
2017-07-21 11:00:00,80.2,80.21,80.19,80.19,11267.0,64.5589,64.5669,64.5508,64.5508,11267.0
2017-07-21 11:10:00,80.19,80.2,80.19,80.19,11989.0,64.5508,64.5589,64.5508,64.5508,11989.0
2017-07-21 11:20:00,80.2,80.2,80.19,80.2,12171.0,64.5589,64.5589,64.5508,64.5589,12171.0
2017-07-21 11:30:00,80.2,80.21,80.19,80.2,212292.0,64.5589,64.5669,64.5508,64.5589,212292.0
2017-07-21 11:40:00,80.2,80.21,80.19,80.21,72239.0,64.5589,64.5669,64.5508,64.5669,72239.0
2017-07-21 11:50:00,80.2,80.21,80.2,80.21,11261.0,64.5589,64.5669,64.5589,64.5669,11261.0
2017-07-21 12:00:00,80.2,80.22,80.2,80.21,52602.0,64.5589,64.575,64.5589,64.5669,52602.0
2017-07-21 12:10:00,80.22,80.22,80.2,80.22,31200.0,64.575,64.575,64.5589,64.575,31200.0
2017-07-21 12:20:00,80.22,80.22,80.2,80.21,118319.0,64.575,64.575,64.5589,64.5669,118319.0
2017-07-21 12:30:00,80.21,80.22,80.2,80.22,59153.0,64.5669,64.575,64.5589,64.575,59153.0
2017-07-21 12:40:00,80.22,80.23,80.21,80.23,71026.0,64.575,64.583,64.5669,64.583,71026.0
2017-07-21 12:50:00,80.23,80.23,80.22,80.23,13644.0,64.583,64.583,64.575,64.583,13644.0
2017-07-21 13:00:00,80.23,80.23,80.22,80.22,8567.0,64.583,64.583,64.575,64.575,8567.0
2017-07-21 13:10:00,80.23,80.23,80.22,80.23,9548.0,64.583,64.583,64.575,64.583,9548.0
2017-07-21 13:20:00,80.22,80.23,80.22,80.23,12033.0,64.575,64.583,64.575,64.583,12033.0
2017-07-21 13:30:00,80.22,80.23,80.22,80.22,6918.0,64.575,64.583,64.575,64.575,6918.0
2017-07-21 13:40:00,80.22,80.23,80.22,80.22,60007.0,64.575,64.583,64.575,64.575,60007.0
2017-07-21 13:50:00,80.23,80.23,80.22,80.23,9262.0,64.583,64.583,64.575,64.583,9262.0
2017-07-21 14:00:00,80.23,80.23,80.22,80.23,13714.0,64.583,64.583,64.575,64.583,13714.0
2017-07-21 14:10:00,80.23,80.24,80.22,80.23,68222.0,64.583,64.5911,64.575,64.583,68222.0
2017-07-21 14:20:00,80.23,80.24,80.23,80.23,112588.0,64.583,64.5911,64.583,64.583,112588.0
2017-07-21 14:30:00,80.23,80.24,80.23,80.24,54892.0,64.583,64.5911,64.583,64.5911,54892.0
2017-07-21 14:40:00,80.23,80.24,80.23,80.23,33564.0,64.583,64.5911,64.583,64.583,33564.0
2017-07-21 14:50:00,80.24,80.24,80.23,80.23,35020.0,64.5911,64.5911,64.583,64.583,35020.0
2017-07-21 15:00:00,80.24,80.24,80.23,80.24,25040.0,64.5911,64.5911,64.583,64.5911,25040.0
2017-07-21 15:10:00,80.24,80.24,80.23,80.24,12435.0,64.5911,64.5911,64.583,64.5911,12435.0
2017-07-21 15:20:00,80.23,80.24,80.23,80.24,21091.0,64.583,64.5911,64.583,64.5911,21091.0
2017-07-21 15:30:00,80.24,80.24,80.23,80.23,10812.0,64.5911,64.5911,64.583,64.583,10812.0
2017-07-21 15:40:00,80.23,80.24,80.23,80.23,15672.0,64.583,64.5911,64.583,64.583,15672.0
2017-07-21 15:50:00,80.24,80.24,80.22,80.23,45928.0,64.5911,64.5911,64.575,64.583,45928.0
2017-07-24 09:30:00,80.21,80.25,80.17,80.2,41396.0,64.5669,64.5991,64.5347,64.5589,41396.0
2017-07-24 09:40:00,80.19,80.2,80.19,80.19,7210.0,64.5508,64.5589,64.5508,64.5508,7210.0
2017-07-24 09:50:00,80.2,80.2,80.19,80.2,7966.0,64.5589,64.5589,64.5508,64.5589,7966.0
2017-07-24 10:00:00,80.19,80.2,80.19,80.2,20960.0,64.5508,64.5589,64.5508,64.5589,20960.0
2017-07-24 10:10:00,80.2,80.22,80.19,80.22,15990.0,64.5589,64.575,64.5508,64.575,15990.0
2017-07-24 10:20:00,80.22,80.22,80.2,80.21,10915.0,64.575,64.575,64.5589,64.5669,10915.0
2017-07-24 10:30:00,80.2,80.21,80.19,80.2,13813.0,64.5589,64.5669,64.5508,64.5589,13813.0
2017-07-24 10:40:00,80.19,80.2,80.19,80.19,44871.0,64.5508,64.5589,64.5508,64.5508,44871.0
2017-07-24 10:50:00,80.2,80.2,80.19,80.19,26557.0,64.5589,64.5589,64.5508,64.5508,26557.0
2017-07-24 11:00:00,80.19,80.2,80.18,80.2,14433.0,64.5508,64.5589,64.5428,64.5589,14433.0
2017-07-24 11:10:00,80.2,80.2,80.19,80.19,13639.0,64.5589,64.5589,64.5508,64.5508,13639.0
2017-07-24 11:20:00,80.19,80.2,80.18,80.2,16016.0,64.5508,64.5589,64.5428,64.5589,16016.0
2017-07-24 11:30:00,80.19,80.2,80.18,80.19,15808.0,64.5508,64.5589,64.5428,64.5508,15808.0
2017-07-24 11:40:00,80.19,80.19,80.18,80.19,17271.0,64.5508,64.5508,64.5428,64.5508,17271.0
2017-07-24 11:50:00,80.19,80.2,80.18,80.2,6889.0,64.5508,64.5589,64.5428,64.5589,6889.0
2017-07-24 12:00:00,80.19,80.2,80.19,80.2,5297.0,64.5508,64.5589,64.5508,64.5589,5297.0
2017-07-24 12:10:00,80.2,80.2,80.19,80.2,43820.0,64.5589,64.5589,64.5508,64.5589,43820.0
2017-07-24 12:20:00,80.19,80.2,80.18,80.19,11798.0,64.5508,64.5589,64.5428,64.5508,11798.0
2017-07-24 12:30:00,80.18,80.19,80.18,80.18,6760.0,64.5428,64.5508,64.5428,64.5428,6760.0
2017-07-24 12:40:00,80.18,80.19,80.17,80.18,17102.0,64.5428,64.5508,64.5347,64.5428,17102.0
2017-07-24 12:50:00,80.17,80.18,80.17,80.17,3696.0,64.5347,64.5428,64.5347,64.5347,3696.0
2017-07-24 13:00:00,80.17,80.18,80.17,80.18,9059.0,64.5347,64.5428,64.5347,64.5428,9059.0
2017-07-24 13:10:00,80.17,80.18,80.17,80.17,6580.0,64.5347,64.5428,64.5347,64.5347,6580.0
2017-07-24 13:20:00,80.17,80.18,80.16,80.16,8889.0,64.5347,64.5428,64.5267,64.5267,8889.0
2017-07-24 13:30:00,80.16,80.16,80.15,80.16,8426.0,64.5267,64.5267,64.5186,64.5267,8426.0
2017-07-24 13:40:00,80.15,80.17,80.15,80.17,16791.0,64.5186,64.5347,64.5186,64.5347,16791.0
2017-07-24 13:50:00,80.17,80.17,80.16,80.16,16727.0,64.5347,64.5347,64.5267,64.5267,16727.0
2017-07-24 14:00:00,80.17,80.17,80.16,80.16,24203.0,64.5347,64.5347,64.5267,64.5267,24203.0
2017-07-24 14:10:00,80.16,80.17,80.16,80.16,20308.0,64.5267,64.5347,64.5267,64.5267,20308.0
2017-07-24 14:20:00,80.16,80.17,80.16,80.16,29214.0,64.5267,64.5347,64.5267,64.5267,29214.0
2017-07-24 14:30:00,80.16,80.17,80.16,80.16,14422.0,64.5267,64.5347,64.5267,64.5267,14422.0
2017-07-24 14:40:00,80.16,80.16,80.15,80.16,16347.0,64.5267,64.5267,64.5186,64.5267,16347.0
2017-07-24 14:50:00,80.16,80.17,80.15,80.17,33057.0,64.5267,64.5347,64.5186,64.5347,33057.0
2017-07-24 15:00:00,80.17,80.17,80.16,80.17,22716.0,64.5347,64.5347,64.5267,64.5347,22716.0
2017-07-24 15:10:00,80.16,80.17,80.16,80.17,42647.0,64.5267,64.5347,64.5267,64.5347,42647.0
2017-07-24 15:20:00,80.16,80.17,80.16,80.17,18510.0,64.5267,64.5347,64.5267,64.5347,18510.0
2017-07-24 15:30:00,80.17,80.17,80.16,80.16,17498.0,64.5347,64.5347,64.5267,64.5267,17498.0
2017-07-24 15:40:00,80.16,80.19,80.16,80.18,41295.0,64.5267,64.5508,64.5267,64.5428,41295.0
2017-07-24 15:50:00,80.18,80.19,80.17,80.18,104157.0,64.5428,64.5508,64.5347,64.5428,104157.0
2017-07-25 09:30:00,80.16,80.16,80.14,80.15,102799.0,64.5267,64.5267,64.5106,64.5186,102799.0
2017-07-25 09:40:00,80.15,80.16,80.14,80.16,15836.0,64.5186,64.5267,64.5106,64.5267,15836.0
2017-07-25 09:50:00,80.15,80.16,80.15,80.15,18041.0,64.5186,64.5267,64.5186,64.5186,18041.0
2017-07-25 10:00:00,80.15,80.15,80.13,80.14,41425.0,64.5186,64.5186,64.5025,64.5106,41425.0
2017-07-25 10:10:00,80.14,80.15,80.13,80.15,12726.0,64.5106,64.5186,64.5025,64.5186,12726.0
2017-07-25 10:20:00,80.15,80.15,80.14,80.15,7051.0,64.5186,64.5186,64.5106,64.5186,7051.0
2017-07-25 10:30:00,80.14,80.15,80.14,80.14,36112.0,64.5106,64.5186,64.5106,64.5106,36112.0
2017-07-25 10:40:00,80.15,80.15,80.13,80.13,10091.0,64.5186,64.5186,64.5025,64.5025,10091.0
2017-07-25 10:50:00,80.14,80.14,80.13,80.13,27223.0,64.5106,64.5106,64.5025,64.5025,27223.0
2017-07-25 11:00:00,80.14,80.14,80.12,80.13,16173.0,64.5106,64.5106,64.4945,64.5025,16173.0
2017-07-25 11:10:00,80.13,80.14,80.12,80.12,34654.0,64.5025,64.5106,64.4945,64.4945,34654.0
2017-07-25 11:20:00,80.13,80.13,80.12,80.12,15827.0,64.5025,64.5025,64.4945,64.4945,15827.0
2017-07-25 11:30:00,80.13,80.13,80.12,80.13,4766.0,64.5025,64.5025,64.4945,64.5025,4766.0
2017-07-25 11:40:00,80.13,80.13,80.12,80.13,3093.0,64.5025,64.5025,64.4945,64.5025,3093.0
2017-07-25 11:50:00,80.13,80.13,80.11,80.11,37111.0,64.5025,64.5025,64.4864,64.4864,37111.0
2017-07-25 12:00:00,80.12,80.12,80.11,80.12,130444.0,64.4945,64.4945,64.4864,64.4945,130444.0
2017-07-25 12:10:00,80.12,80.12,80.11,80.12,18801.0,64.4945,64.4945,64.4864,64.4945,18801.0
2017-07-25 12:20:00,80.12,80.12,80.11,80.11,15389.0,64.4945,64.4945,64.4864,64.4864,15389.0
2017-07-25 12:30:00,80.11,80.12,80.11,80.12,13764.0,64.4864,64.4945,64.4864,64.4945,13764.0
2017-07-25 12:40:00,80.12,80.12,80.1,80.11,26713.0,64.4945,64.4945,64.4784,64.4864,26713.0
2017-07-25 12:50:00,80.11,80.11,80.1,80.11,12057.0,64.4864,64.4864,64.4784,64.4864,12057.0
2017-07-25 13:00:00,80.1,80.12,80.1,80.12,19352.0,64.4784,64.4945,64.4784,64.4945,19352.0
2017-07-25 13:10:00,80.12,80.12,80.11,80.12,38192.0,64.4945,64.4945,64.4864,64.4945,38192.0
2017-07-25 13:20:00,80.12,80.13,80.11,80.13,29932.0,64.4945,64.5025,64.4864,64.5025,29932.0
2017-07-25 13:30:00,80.12,80.13,80.12,80.13,23685.0,64.4945,64.5025,64.4945,64.5025,23685.0
2017-07-25 13:40:00,80.12,80.13,80.12,80.13,7478.0,64.4945,64.5025,64.4945,64.5025,7478.0
2017-07-25 13:50:00,80.13,80.13,80.12,80.12,10059.0,64.5025,64.5025,64.4945,64.4945,10059.0
2017-07-25 14:00:00,80.13,80.13,80.12,80.13,15299.0,64.5025,64.5025,64.4945,64.5025,15299.0
2017-07-25 14:10:00,80.13,80.13,80.12,80.12,11502.0,64.5025,64.5025,64.4945,64.4945,11502.0
2017-07-25 14:20:00,80.13,80.13,80.12,80.13,12786.0,64.5025,64.5025,64.4945,64.5025,12786.0
2017-07-25 14:30:00,80.13,80.13,80.12,80.13,14274.0,64.5025,64.5025,64.4945,64.5025,14274.0
2017-07-25 14:40:00,80.12,80.13,80.11,80.12,13949.0,64.4945,64.5025,64.4864,64.4945,13949.0
2017-07-25 14:50:00,80.11,80.12,80.1,80.1,16707.0,64.4864,64.4945,64.4784,64.4784,16707.0
2017-07-25 15:00:00,80.11,80.12,80.1,80.12,20598.0,64.4864,64.4945,64.4784,64.4945,20598.0
2017-07-25 15:10:00,80.12,80.12,80.11,80.12,12978.0,64.4945,64.4945,64.4864,64.4945,12978.0
2017-07-25 15:20:00,80.11,80.12,80.1,80.11,13081.0,64.4864,64.4945,64.4784,64.4864,13081.0
2017-07-25 15:30:00,80.1,80.11,80.09,80.09,38711.0,64.4784,64.4864,64.4703,64.4703,38711.0
2017-07-25 15:40:00,80.09,80.1,80.08,80.1,17973.0,64.4703,64.4784,64.4623,64.4784,17973.0
2017-07-25 15:50:00,80.09,80.1,80.08,80.08,26529.0,64.4703,64.4784,64.4623,64.4623,26529.0
2017-07-26 09:30:00,80.13,80.13,80.1,80.12,32641.0,64.5025,64.5025,64.4784,64.4945,32641.0
2017-07-26 09:40:00,80.12,80.12,80.11,80.12,10658.0,64.4945,64.4945,64.4864,64.4945,10658.0
2017-07-26 09:50:00,80.12,80.12,80.11,80.12,7040.0,64.4945,64.4945,64.4864,64.4945,7040.0
2017-07-26 10:00:00,80.12,80.12,80.11,80.11,19627.0,64.4945,64.4945,64.4864,64.4864,19627.0
2017-07-26 10:10:00,80.11,80.12,80.1,80.1,31062.0,64.4864,64.4945,64.4784,64.4784,31062.0
2017-07-26 10:20:00,80.1,80.11,80.1,80.11,35223.0,64.4784,64.4864,64.4784,64.4864,35223.0
2017-07-26 10:30:00,80.11,80.11,80.1,80.11,17574.0,64.4864,64.4864,64.4784,64.4864,17574.0
2017-07-26 10:40:00,80.11,80.11,80.1,80.1,19801.0,64.4864,64.4864,64.4784,64.4784,19801.0
2017-07-26 10:50:00,80.11,80.11,80.1,80.1,24194.0,64.4864,64.4864,64.4784,64.4784,24194.0
2017-07-26 11:00:00,80.1,80.11,80.1,80.11,10997.0,64.4784,64.4864,64.4784,64.4864,10997.0
2017-07-26 11:10:00,80.1,80.11,80.1,80.1,8313.0,64.4784,64.4864,64.4784,64.4784,8313.0
2017-07-26 11:20:00,80.1,80.11,80.1,80.1,26631.0,64.4784,64.4864,64.4784,64.4784,26631.0
2017-07-26 11:30:00,80.1,80.11,80.1,80.11,25724.0,64.4784,64.4864,64.4784,64.4864,25724.0
2017-07-26 11:40:00,80.1,80.11,80.1,80.1,7591.0,64.4784,64.4864,64.4784,64.4784,7591.0
2017-07-26 11:50:00,80.1,80.1,80.09,80.09,15100.0,64.4784,64.4784,64.4703,64.4703,15100.0
2017-07-26 12:00:00,80.1,80.1,80.08,80.08,62771.0,64.4784,64.4784,64.4623,64.4623,62771.0
2017-07-26 12:10:00,80.09,80.09,80.08,80.09,39757.0,64.4703,64.4703,64.4623,64.4703,39757.0
2017-07-26 12:20:00,80.08,80.09,80.08,80.09,27193.0,64.4623,64.4703,64.4623,64.4703,27193.0
2017-07-26 12:30:00,80.09,80.09,80.08,80.09,6680.0,64.4703,64.4703,64.4623,64.4703,6680.0
2017-07-26 12:40:00,80.08,80.09,80.08,80.09,13003.0,64.4623,64.4703,64.4623,64.4703,13003.0
2017-07-26 12:50:00,80.09,80.09,80.08,80.09,15951.0,64.4703,64.4703,64.4623,64.4703,15951.0
2017-07-26 13:00:00,80.09,80.09,80.08,80.09,101817.0,64.4703,64.4703,64.4623,64.4703,101817.0
2017-07-26 13:10:00,80.09,80.11,80.08,80.1,13569.0,64.4703,64.4864,64.4623,64.4784,13569.0
2017-07-26 13:20:00,80.1,80.12,80.1,80.12,11439.0,64.4784,64.4945,64.4784,64.4945,11439.0
2017-07-26 13:30:00,80.11,80.14,80.11,80.13,8888.0,64.4864,64.5106,64.4864,64.5025,8888.0
2017-07-26 13:40:00,80.13,80.15,80.12,80.15,35001.0,64.5025,64.5186,64.4945,64.5186,35001.0
2017-07-26 13:50:00,80.15,80.15,80.14,80.15,22622.0,64.5186,64.5186,64.5106,64.5186,22622.0
2017-07-26 14:00:00,80.15,80.19,80.13,80.17,474641.0,64.5186,64.5508,64.5025,64.5347,474641.0
2017-07-26 14:10:00,80.18,80.19,80.16,80.18,14475.0,64.5428,64.5508,64.5267,64.5428,14475.0
2017-07-26 14:20:00,80.19,80.21,80.18,80.21,15780.0,64.5508,64.5669,64.5428,64.5669,15780.0
2017-07-26 14:30:00,80.2,80.2,80.19,80.2,14677.0,64.5589,64.5589,64.5508,64.5589,14677.0
2017-07-26 14:40:00,80.19,80.21,80.19,80.21,19626.0,64.5508,64.5669,64.5508,64.5669,19626.0
2017-07-26 14:50:00,80.2,80.21,80.2,80.21,28475.0,64.5589,64.5669,64.5589,64.5669,28475.0
2017-07-26 15:00:00,80.21,80.24,80.2,80.24,38761.0,64.5669,64.5911,64.5589,64.5911,38761.0
2017-07-26 15:10:00,80.24,80.24,80.22,80.23,81857.0,64.5911,64.5911,64.575,64.583,81857.0
2017-07-26 15:20:00,80.23,80.23,80.22,80.23,11196.0,64.583,64.583,64.575,64.583,11196.0
2017-07-26 15:30:00,80.23,80.23,80.2,80.2,23615.0,64.583,64.583,64.5589,64.5589,23615.0
2017-07-26 15:40:00,80.2,80.21,80.2,80.21,28538.0,64.5589,64.5669,64.5589,64.5669,28538.0
2017-07-26 15:50:00,80.2,80.21,80.19,80.19,47059.0,64.5589,64.5669,64.5508,64.5508,47059.0
2017-07-27 09:30:00,80.17,80.18,80.15,80.17,227217.0,64.5347,64.5428,64.5186,64.5347,227217.0
2017-07-27 09:40:00,80.17,80.17,80.16,80.17,5659.0,64.5347,64.5347,64.5267,64.5347,5659.0
2017-07-27 09:50:00,80.16,80.18,80.16,80.17,60842.0,64.5267,64.5428,64.5267,64.5347,60842.0
2017-07-27 10:00:00,80.18,80.18,80.16,80.17,12050.0,64.5428,64.5428,64.5267,64.5347,12050.0
2017-07-27 10:10:00,80.17,80.17,80.15,80.16,13040.0,64.5347,64.5347,64.5186,64.5267,13040.0
2017-07-27 10:20:00,80.16,80.16,80.15,80.16,18883.0,64.5267,64.5267,64.5186,64.5267,18883.0
2017-07-27 10:30:00,80.15,80.17,80.15,80.15,21545.0,64.5186,64.5347,64.5186,64.5186,21545.0
2017-07-27 10:40:00,80.15,80.16,80.13,80.15,15872.0,64.5186,64.5267,64.5025,64.5186,15872.0
2017-07-27 10:50:00,80.14,80.15,80.13,80.15,18301.0,64.5106,64.5186,64.5025,64.5186,18301.0
2017-07-27 11:00:00,80.15,80.15,80.14,80.15,7581.0,64.5186,64.5186,64.5106,64.5186,7581.0
2017-07-27 11:10:00,80.15,80.16,80.14,80.15,5801.0,64.5186,64.5267,64.5106,64.5186,5801.0
2017-07-27 11:20:00,80.17,80.17,80.16,80.17,7770.0,64.5347,64.5347,64.5267,64.5347,7770.0
2017-07-27 11:30:00,80.16,80.17,80.16,80.17,7487.0,64.5267,64.5347,64.5267,64.5347,7487.0
2017-07-27 11:40:00,80.16,80.17,80.15,80.16,20160.0,64.5267,64.5347,64.5186,64.5267,20160.0
2017-07-27 11:50:00,80.16,80.16,80.15,80.16,12493.0,64.5267,64.5267,64.5186,64.5267,12493.0
2017-07-27 12:00:00,80.16,80.16,80.15,80.16,7876.0,64.5267,64.5267,64.5186,64.5267,7876.0
2017-07-27 12:10:00,80.16,80.16,80.15,80.15,8041.0,64.5267,64.5267,64.5186,64.5186,8041.0
2017-07-27 12:20:00,80.16,80.16,80.15,80.16,12828.0,64.5267,64.5267,64.5186,64.5267,12828.0
2017-07-27 12:30:00,80.15,80.16,80.15,80.16,15199.0,64.5186,64.5267,64.5186,64.5267,15199.0
2017-07-27 12:40:00,80.16,80.16,80.15,80.16,50551.0,64.5267,64.5267,64.5186,64.5267,50551.0
2017-07-27 12:50:00,80.16,80.16,80.15,80.16,11694.0,64.5267,64.5267,64.5186,64.5267,11694.0
2017-07-27 13:00:00,80.16,80.16,80.15,80.16,12782.0,64.5267,64.5267,64.5186,64.5267,12782.0
2017-07-27 13:10:00,80.15,80.16,80.15,80.15,25804.0,64.5186,64.5267,64.5186,64.5186,25804.0
2017-07-27 13:20:00,80.16,80.18,80.15,80.18,7680.0,64.5267,64.5428,64.5186,64.5428,7680.0
2017-07-27 13:30:00,80.18,80.18,80.17,80.18,16751.0,64.5428,64.5428,64.5347,64.5428,16751.0
2017-07-27 13:40:00,80.17,80.18,80.17,80.18,13007.0,64.5347,64.5428,64.5347,64.5428,13007.0
2017-07-27 13:50:00,80.17,80.18,80.16,80.17,22857.0,64.5347,64.5428,64.5267,64.5347,22857.0
2017-07-27 14:00:00,80.17,80.17,80.15,80.15,24718.0,64.5347,64.5347,64.5186,64.5186,24718.0
2017-07-27 14:10:00,80.16,80.17,80.15,80.17,31337.0,64.5267,64.5347,64.5186,64.5347,31337.0
2017-07-27 14:20:00,80.17,80.18,80.16,80.18,20089.0,64.5347,64.5428,64.5267,64.5428,20089.0
2017-07-27 14:30:00,80.18,80.19,80.17,80.18,12857.0,64.5428,64.5508,64.5347,64.5428,12857.0
2017-07-27 14:40:00,80.19,80.19,80.18,80.19,9055.0,64.5508,64.5508,64.5428,64.5508,9055.0
2017-07-27 14:50:00,80.18,80.19,80.18,80.19,9426.0,64.5428,64.5508,64.5428,64.5508,9426.0
2017-07-27 15:00:00,80.19,80.19,80.18,80.18,11249.0,64.5508,64.5508,64.5428,64.5428,11249.0
2017-07-27 15:10:00,80.19,80.19,80.17,80.17,21324.0,64.5508,64.5508,64.5347,64.5347,21324.0
2017-07-27 15:20:00,80.17,80.18,80.17,80.17,9993.0,64.5347,64.5428,64.5347,64.5347,9993.0
2017-07-27 15:30:00,80.17,80.18,80.17,80.17,19871.0,64.5347,64.5428,64.5347,64.5347,19871.0
2017-07-27 15:40:00,80.17,80.18,80.17,80.18,12279.0,64.5347,64.5428,64.5347,64.5428,12279.0
2017-07-27 15:50:00,80.18,80.18,80.17,80.18,23352.0,64.5428,64.5428,64.5347,64.5428,23352.0
2017-07-28 09:30:00,80.18,80.21,80.17,80.2,26154.0,64.5428,64.5669,64.5347,64.5589,26154.0
2017-07-28 09:40:00,80.2,80.21,80.19,80.21,18820.0,64.5589,64.5669,64.5508,64.5669,18820.0
2017-07-28 09:50:00,80.2,80.21,80.18,80.18,40526.0,64.5589,64.5669,64.5428,64.5428,40526.0
2017-07-28 10:00:00,80.2,80.2,80.18,80.2,14789.0,64.5589,64.5589,64.5428,64.5589,14789.0
2017-07-28 10:10:00,80.2,80.2,80.18,80.19,22364.0,64.5589,64.5589,64.5428,64.5508,22364.0
2017-07-28 10:20:00,80.2,80.2,80.18,80.19,23898.0,64.5589,64.5589,64.5428,64.5508,23898.0
2017-07-28 10:30:00,80.19,80.19,80.18,80.19,18745.0,64.5508,64.5508,64.5428,64.5508,18745.0
2017-07-28 10:40:00,80.19,80.19,80.18,80.18,13000.0,64.5508,64.5508,64.5428,64.5428,13000.0
2017-07-28 10:50:00,80.19,80.19,80.18,80.19,5789.0,64.5508,64.5508,64.5428,64.5508,5789.0
2017-07-28 11:00:00,80.19,80.2,80.18,80.19,20771.0,64.5508,64.5589,64.5428,64.5508,20771.0
2017-07-28 11:10:00,80.2,80.2,80.19,80.2,35549.0,64.5589,64.5589,64.5508,64.5589,35549.0
2017-07-28 11:20:00,80.2,80.21,80.19,80.21,16508.0,64.5589,64.5669,64.5508,64.5669,16508.0
2017-07-28 11:30:00,80.21,80.21,80.2,80.2,10558.0,64.5669,64.5669,64.5589,64.5589,10558.0
2017-07-28 11:40:00,80.21,80.24,80.2,80.23,30375.0,64.5669,64.5911,64.5589,64.583,30375.0
2017-07-28 11:50:00,80.22,80.23,80.22,80.22,11750.0,64.575,64.583,64.575,64.575,11750.0
2017-07-28 12:00:00,80.22,80.23,80.22,80.23,3967.0,64.575,64.583,64.575,64.583,3967.0
2017-07-28 12:10:00,80.22,80.23,80.22,80.23,8876.0,64.575,64.583,64.575,64.583,8876.0
2017-07-28 12:20:00,80.23,80.23,80.22,80.23,6853.0,64.583,64.583,64.575,64.583,6853.0
2017-07-28 12:30:00,80.23,80.23,80.22,80.23,271190.0,64.583,64.583,64.575,64.583,271190.0
2017-07-28 12:40:00,80.23,80.23,80.22,80.22,13454.0,64.583,64.583,64.575,64.575,13454.0
2017-07-28 12:50:00,80.22,80.23,80.22,80.23,3638.0,64.575,64.583,64.575,64.583,3638.0
2017-07-28 13:00:00,80.23,80.23,80.22,80.22,3502.0,64.583,64.583,64.575,64.575,3502.0
2017-07-28 13:10:00,80.22,80.23,80.22,80.22,7642.0,64.575,64.583,64.575,64.575,7642.0
2017-07-28 13:20:00,80.22,80.23,80.22,80.22,3639.0,64.575,64.583,64.575,64.575,3639.0
2017-07-28 13:30:00,80.23,80.23,80.22,80.23,7484.0,64.583,64.583,64.575,64.583,7484.0
2017-07-28 13:40:00,80.23,80.23,80.22,80.22,9845.0,64.583,64.583,64.575,64.575,9845.0
2017-07-28 13:50:00,80.23,80.23,80.22,80.23,5931.0,64.583,64.583,64.575,64.583,5931.0
2017-07-28 14:00:00,80.23,80.23,80.21,80.21,22976.0,64.583,64.583,64.5669,64.5669,22976.0
2017-07-28 14:10:00,80.22,80.22,80.21,80.21,14028.0,64.575,64.575,64.5669,64.5669,14028.0
2017-07-28 14:20:00,80.21,80.22,80.21,80.22,14022.0,64.5669,64.575,64.5669,64.575,14022.0
2017-07-28 14:30:00,80.22,80.22,80.21,80.21,4615.0,64.575,64.575,64.5669,64.5669,4615.0
2017-07-28 14:40:00,80.22,80.22,80.21,80.21,24428.0,64.575,64.575,64.5669,64.5669,24428.0
2017-07-28 14:50:00,80.22,80.22,80.21,80.22,12464.0,64.575,64.575,64.5669,64.575,12464.0
2017-07-28 15:00:00,80.21,80.22,80.21,80.22,9860.0,64.5669,64.575,64.5669,64.575,9860.0
2017-07-28 15:10:00,80.22,80.22,80.21,80.21,13893.0,64.575,64.575,64.5669,64.5669,13893.0
2017-07-28 15:20:00,80.21,80.23,80.21,80.23,11417.0,64.5669,64.583,64.5669,64.583,11417.0
2017-07-28 15:30:00,80.23,80.23,80.22,80.23,13199.0,64.583,64.583,64.575,64.583,13199.0
2017-07-28 15:40:00,80.22,80.23,80.22,80.22,11761.0,64.575,64.583,64.575,64.575,11761.0
2017-07-28 15:50:00,80.22,80.23,80.22,80.23,15637.0,64.575,64.583,64.575,64.583,15637.0
2017-07-31 09:30:00,80.24,80.24,80.22,80.24,35161.0,64.5911,64.5911,64.575,64.5911,35161.0
2017-07-31 09:40:00,80.24,80.24,80.23,80.23,7497.0,64.5911,64.5911,64.583,64.583,7497.0
2017-07-31 09:50:00,80.24,80.24,80.23,80.24,6532.0,64.5911,64.5911,64.583,64.5911,6532.0
2017-07-31 10:00:00,80.23,80.24,80.23,80.23,11416.0,64.583,64.5911,64.583,64.583,11416.0
2017-07-31 10:10:00,80.24,80.24,80.23,80.24,25633.0,64.5911,64.5911,64.583,64.5911,25633.0
2017-07-31 10:20:00,80.24,80.24,80.23,80.23,4552.0,64.5911,64.5911,64.583,64.583,4552.0
2017-07-31 10:30:00,80.23,80.24,80.23,80.23,7612.0,64.583,64.5911,64.583,64.583,7612.0
2017-07-31 10:40:00,80.23,80.24,80.23,80.23,16103.0,64.583,64.5911,64.583,64.583,16103.0
2017-07-31 10:50:00,80.23,80.25,80.23,80.25,17481.0,64.583,64.5991,64.583,64.5991,17481.0
2017-07-31 11:00:00,80.24,80.25,80.24,80.25,11306.0,64.5911,64.5991,64.5911,64.5991,11306.0
2017-07-31 11:10:00,80.24,80.25,80.23,80.24,15190.0,64.5911,64.5991,64.583,64.5911,15190.0
2017-07-31 11:20:00,80.23,80.24,80.23,80.24,32492.0,64.583,64.5911,64.583,64.5911,32492.0
2017-07-31 11:30:00,80.23,80.24,80.23,80.23,21030.0,64.583,64.5911,64.583,64.583,21030.0
2017-07-31 11:40:00,80.24,80.24,80.23,80.24,18915.0,64.5911,64.5911,64.583,64.5911,18915.0
2017-07-31 11:50:00,80.23,80.24,80.23,80.24,18406.0,64.583,64.5911,64.583,64.5911,18406.0
2017-07-31 12:00:00,80.24,80.26,80.24,80.26,28487.0,64.5911,64.6072,64.5911,64.6072,28487.0
2017-07-31 12:10:00,80.26,80.26,80.25,80.26,5447.0,64.6072,64.6072,64.5991,64.6072,5447.0
2017-07-31 12:20:00,80.26,80.26,80.25,80.25,5884.0,64.6072,64.6072,64.5991,64.5991,5884.0
2017-07-31 12:30:00,80.26,80.26,80.24,80.24,17933.0,64.6072,64.6072,64.5911,64.5911,17933.0
2017-07-31 12:40:00,80.24,80.25,80.24,80.25,6168.0,64.5911,64.5991,64.5911,64.5991,6168.0
2017-07-31 12:50:00,80.25,80.26,80.24,80.25,56925.0,64.5991,64.6072,64.5911,64.5991,56925.0
2017-07-31 13:00:00,80.25,80.25,80.24,80.25,9014.0,64.5991,64.5991,64.5911,64.5991,9014.0
2017-07-31 13:10:00,80.25,80.25,80.24,80.25,14853.0,64.5991,64.5991,64.5911,64.5991,14853.0
2017-07-31 13:20:00,80.25,80.25,80.24,80.24,12016.0,64.5991,64.5991,64.5911,64.5911,12016.0
2017-07-31 13:30:00,80.25,80.25,80.24,80.24,7673.0,64.5991,64.5991,64.5911,64.5911,7673.0
2017-07-31 13:40:00,80.25,80.25,80.24,80.25,6871.0,64.5991,64.5991,64.5911,64.5991,6871.0
2017-07-31 13:50:00,80.24,80.25,80.24,80.24,10843.0,64.5911,64.5991,64.5911,64.5911,10843.0
2017-07-31 14:00:00,80.24,80.25,80.24,80.25,17462.0,64.5911,64.5991,64.5911,64.5991,17462.0
2017-07-31 14:10:00,80.25,80.25,80.24,80.25,31955.0,64.5991,64.5991,64.5911,64.5991,31955.0
2017-07-31 14:20:00,80.24,80.25,80.24,80.24,78458.0,64.5911,64.5991,64.5911,64.5911,78458.0
2017-07-31 14:30:00,80.25,80.26,80.24,80.25,52805.0,64.5991,64.6072,64.5911,64.5991,52805.0
2017-07-31 14:40:00,80.24,80.25,80.24,80.25,11453.0,64.5911,64.5991,64.5911,64.5991,11453.0
2017-07-31 14:50:00,80.25,80.25,80.24,80.24,12764.0,64.5991,64.5991,64.5911,64.5911,12764.0
2017-07-31 15:00:00,80.24,80.25,80.24,80.24,17933.0,64.5911,64.5991,64.5911,64.5911,17933.0
2017-07-31 15:10:00,80.25,80.25,80.24,80.25,76511.0,64.5991,64.5991,64.5911,64.5991,76511.0
2017-07-31 15:20:00,80.25,80.26,80.24,80.25,12348.0,64.5991,64.6072,64.5911,64.5991,12348.0
2017-07-31 15:30:00,80.25,80.26,80.25,80.26,7503.0,64.5991,64.6072,64.5991,64.6072,7503.0
2017-07-31 15:40:00,80.26,80.26,80.24,80.24,23369.0,64.6072,64.6072,64.5911,64.5911,23369.0
2017-07-31 15:50:00,80.25,80.26,80.24,80.25,42888.0,64.5991,64.6072,64.5911,64.5991,42888.0
2017-08-01 09:30:00,80.1,80.13,80.09,80.11,34990.0,64.5998,64.624,64.5918,64.6079,34990.0
2017-08-01 09:40:00,80.11,80.12,80.1,80.12,13508.0,64.6079,64.6159,64.5998,64.6159,13508.0
2017-08-01 09:50:00,80.12,80.14,80.11,80.14,18037.0,64.6159,64.6321,64.6079,64.6321,18037.0
2017-08-01 10:00:00,80.14,80.14,80.13,80.14,17305.0,64.6321,64.6321,64.624,64.6321,17305.0
2017-08-01 10:10:00,80.14,80.16,80.13,80.16,25438.0,64.6321,64.6482,64.624,64.6482,25438.0
2017-08-01 10:20:00,80.16,80.16,80.14,80.15,15326.0,64.6482,64.6482,64.6321,64.6401,15326.0
2017-08-01 10:30:00,80.15,80.16,80.14,80.16,10344.0,64.6401,64.6482,64.6321,64.6482,10344.0
2017-08-01 10:40:00,80.16,80.16,80.14,80.15,52853.0,64.6482,64.6482,64.6321,64.6401,52853.0
2017-08-01 10:50:00,80.15,80.17,80.14,80.16,35386.0,64.6401,64.6563,64.6321,64.6482,35386.0
2017-08-01 11:00:00,80.15,80.17,80.14,80.17,104092.0,64.6401,64.6563,64.6321,64.6563,104092.0
2017-08-01 11:10:00,80.17,80.17,80.16,80.17,14603.0,64.6563,64.6563,64.6482,64.6563,14603.0
2017-08-01 11:20:00,80.17,80.17,80.16,80.17,14950.0,64.6563,64.6563,64.6482,64.6563,14950.0
2017-08-01 11:30:00,80.17,80.17,80.16,80.17,27655.0,64.6563,64.6563,64.6482,64.6563,27655.0
2017-08-01 11:40:00,80.17,80.17,80.16,80.17,26581.0,64.6563,64.6563,64.6482,64.6563,26581.0
2017-08-01 11:50:00,80.17,80.17,80.16,80.17,14361.0,64.6563,64.6563,64.6482,64.6563,14361.0
2017-08-01 12:00:00,80.17,80.17,80.16,80.17,14367.0,64.6563,64.6563,64.6482,64.6563,14367.0
2017-08-01 12:10:00,80.17,80.17,80.15,80.16,45487.0,64.6563,64.6563,64.6401,64.6482,45487.0
2017-08-01 12:20:00,80.16,80.16,80.15,80.16,6977.0,64.6482,64.6482,64.6401,64.6482,6977.0
2017-08-01 12:30:00,80.16,80.17,80.15,80.16,17294.0,64.6482,64.6563,64.6401,64.6482,17294.0
2017-08-01 12:40:00,80.16,80.16,80.15,80.16,14020.0,64.6482,64.6482,64.6401,64.6482,14020.0
2017-08-01 12:50:00,80.16,80.16,80.15,80.16,5799.0,64.6482,64.6482,64.6401,64.6482,5799.0
2017-08-01 13:00:00,80.16,80.16,80.15,80.16,4816.0,64.6482,64.6482,64.6401,64.6482,4816.0
2017-08-01 13:10:00,80.16,80.16,80.15,80.16,21196.0,64.6482,64.6482,64.6401,64.6482,21196.0
2017-08-01 13:20:00,80.16,80.16,80.15,80.16,12373.0,64.6482,64.6482,64.6401,64.6482,12373.0
2017-08-01 13:30:00,80.16,80.16,80.14,80.15,22006.0,64.6482,64.6482,64.6321,64.6401,22006.0
2017-08-01 13:40:00,80.15,80.16,80.14,80.16,8962.0,64.6401,64.6482,64.6321,64.6482,8962.0
2017-08-01 13:50:00,80.16,80.17,80.15,80.17,11056.0,64.6482,64.6563,64.6401,64.6563,11056.0
2017-08-01 14:00:00,80.17,80.17,80.16,80.17,19144.0,64.6563,64.6563,64.6482,64.6563,19144.0
2017-08-01 14:10:00,80.17,80.17,80.16,80.17,12562.0,64.6563,64.6563,64.6482,64.6563,12562.0
2017-08-01 14:20:00,80.17,80.17,80.16,80.17,30777.0,64.6563,64.6563,64.6482,64.6563,30777.0
2017-08-01 14:30:00,80.17,80.17,80.16,80.17,9587.0,64.6563,64.6563,64.6482,64.6563,9587.0
2017-08-01 14:40:00,80.16,80.17,80.16,80.17,13230.0,64.6482,64.6563,64.6482,64.6563,13230.0
2017-08-01 14:50:00,80.17,80.17,80.16,80.17,14829.0,64.6563,64.6563,64.6482,64.6563,14829.0
2017-08-01 15:00:00,80.17,80.17,80.16,80.17,11375.0,64.6563,64.6563,64.6482,64.6563,11375.0
2017-08-01 15:10:00,80.17,80.17,80.16,80.16,12640.0,64.6563,64.6563,64.6482,64.6482,12640.0
2017-08-01 15:20:00,80.17,80.17,80.15,80.16,19893.0,64.6563,64.6563,64.6401,64.6482,19893.0
2017-08-01 15:30:00,80.16,80.16,80.15,80.16,14052.0,64.6482,64.6482,64.6401,64.6482,14052.0
2017-08-01 15:40:00,80.16,80.17,80.15,80.16,23470.0,64.6482,64.6563,64.6401,64.6482,23470.0
2017-08-01 15:50:00,80.16,80.17,80.14,80.15,54598.0,64.6482,64.6563,64.6321,64.6401,54598.0
2017-08-02 09:30:00,80.16,80.17,80.13,80.14,54011.0,64.6482,64.6563,64.624,64.6321,54011.0
2017-08-02 09:40:00,80.14,80.15,80.13,80.15,142829.0,64.6321,64.6401,64.624,64.6401,142829.0
2017-08-02 09:50:00,80.15,80.16,80.14,80.15,20931.0,64.6401,64.6482,64.6321,64.6401,20931.0
2017-08-02 10:00:00,80.16,80.16,80.13,80.14,87035.0,64.6482,64.6482,64.624,64.6321,87035.0
2017-08-02 10:10:00,80.14,80.15,80.12,80.15,52373.0,64.6321,64.6401,64.6159,64.6401,52373.0
2017-08-02 10:20:00,80.15,80.15,80.14,80.14,26554.0,64.6401,64.6401,64.6321,64.6321,26554.0
2017-08-02 10:30:00,80.15,80.15,80.14,80.15,9660.0,64.6401,64.6401,64.6321,64.6401,9660.0
2017-08-02 10:40:00,80.14,80.15,80.14,80.15,14491.0,64.6321,64.6401,64.6321,64.6401,14491.0
2017-08-02 10:50:00,80.15,80.16,80.14,80.15,26637.0,64.6401,64.6482,64.6321,64.6401,26637.0
2017-08-02 11:00:00,80.16,80.16,80.15,80.16,11868.0,64.6482,64.6482,64.6401,64.6482,11868.0
2017-08-02 11:10:00,80.15,80.16,80.15,80.16,8490.0,64.6401,64.6482,64.6401,64.6482,8490.0
2017-08-02 11:20:00,80.16,80.16,80.15,80.16,9555.0,64.6482,64.6482,64.6401,64.6482,9555.0
2017-08-02 11:30:00,80.16,80.16,80.15,80.16,14398.0,64.6482,64.6482,64.6401,64.6482,14398.0
2017-08-02 11:40:00,80.16,80.16,80.14,80.15,11688.0,64.6482,64.6482,64.6321,64.6401,11688.0
2017-08-02 11:50:00,80.15,80.15,80.14,80.15,10033.0,64.6401,64.6401,64.6321,64.6401,10033.0
2017-08-02 12:00:00,80.14,80.15,80.14,80.15,14203.0,64.6321,64.6401,64.6321,64.6401,14203.0
2017-08-02 12:10:00,80.15,80.15,80.14,80.15,37866.0,64.6401,64.6401,64.6321,64.6401,37866.0
2017-08-02 12:20:00,80.15,80.15,80.14,80.15,13098.0,64.6401,64.6401,64.6321,64.6401,13098.0
2017-08-02 12:30:00,80.15,80.15,80.14,80.15,5376.0,64.6401,64.6401,64.6321,64.6401,5376.0
2017-08-02 12:40:00,80.15,80.16,80.13,80.15,728859.0,64.6401,64.6482,64.624,64.6401,728859.0
2017-08-02 12:50:00,80.15,80.15,80.14,80.15,14440.0,64.6401,64.6401,64.6321,64.6401,14440.0
2017-08-02 13:00:00,80.15,80.15,80.14,80.15,8386.0,64.6401,64.6401,64.6321,64.6401,8386.0
2017-08-02 13:10:00,80.14,80.15,80.13,80.14,12125.0,64.6321,64.6401,64.624,64.6321,12125.0
2017-08-02 13:20:00,80.14,80.14,80.13,80.14,9405.0,64.6321,64.6321,64.624,64.6321,9405.0
2017-08-02 13:30:00,80.13,80.14,80.12,80.13,10218.0,64.624,64.6321,64.6159,64.624,10218.0
2017-08-02 13:40:00,80.12,80.13,80.12,80.12,21230.0,64.6159,64.624,64.6159,64.6159,21230.0
2017-08-02 13:50:00,80.12,80.13,80.12,80.13,7004.0,64.6159,64.624,64.6159,64.624,7004.0
2017-08-02 14:00:00,80.13,80.13,80.1,80.1,45812.0,64.624,64.624,64.5998,64.5998,45812.0
2017-08-02 14:10:00,80.11,80.12,80.1,80.12,9114.0,64.6079,64.6159,64.5998,64.6159,9114.0
2017-08-02 14:20:00,80.12,80.13,80.11,80.12,25315.0,64.6159,64.624,64.6079,64.6159,25315.0
2017-08-02 14:30:00,80.13,80.13,80.12,80.13,12286.0,64.624,64.624,64.6159,64.624,12286.0
2017-08-02 14:40:00,80.13,80.13,80.12,80.12,32998.0,64.624,64.624,64.6159,64.6159,32998.0
2017-08-02 14:50:00,80.13,80.13,80.12,80.13,33465.0,64.624,64.624,64.6159,64.624,33465.0
2017-08-02 15:00:00,80.12,80.13,80.12,80.13,12147.0,64.6159,64.624,64.6159,64.624,12147.0
2017-08-02 15:10:00,80.12,80.14,80.12,80.14,45079.0,64.6159,64.6321,64.6159,64.6321,45079.0
2017-08-02 15:20:00,80.14,80.14,80.13,80.14,25063.0,64.6321,64.6321,64.624,64.6321,25063.0
2017-08-02 15:30:00,80.13,80.14,80.12,80.13,68928.0,64.624,64.6321,64.6159,64.624,68928.0
2017-08-02 15:40:00,80.13,80.13,80.12,80.12,27979.0,64.624,64.624,64.6159,64.6159,27979.0
2017-08-02 15:50:00,80.12,80.13,80.12,80.12,53881.0,64.6159,64.624,64.6159,64.6159,53881.0
2017-08-03 09:30:00,80.18,80.2,80.13,80.15,38562.0,64.6643,64.6805,64.624,64.6401,38562.0
2017-08-03 09:40:00,80.16,80.16,80.15,80.16,12450.0,64.6482,64.6482,64.6401,64.6482,12450.0
2017-08-03 09:50:00,80.15,80.16,80.14,80.14,38621.0,64.6401,64.6482,64.6321,64.6321,38621.0
2017-08-03 10:00:00,80.16,80.16,80.15,80.16,19747.0,64.6482,64.6482,64.6401,64.6482,19747.0
2017-08-03 10:10:00,80.16,80.16,80.15,80.16,7193.0,64.6482,64.6482,64.6401,64.6482,7193.0
2017-08-03 10:20:00,80.16,80.17,80.15,80.17,7730.0,64.6482,64.6563,64.6401,64.6563,7730.0
2017-08-03 10:30:00,80.17,80.18,80.16,80.17,21956.0,64.6563,64.6643,64.6482,64.6563,21956.0
2017-08-03 10:40:00,80.17,80.18,80.16,80.16,30233.0,64.6563,64.6643,64.6482,64.6482,30233.0
2017-08-03 10:50:00,80.17,80.17,80.16,80.17,12257.0,64.6563,64.6563,64.6482,64.6563,12257.0
2017-08-03 11:00:00,80.17,80.17,80.16,80.17,12774.0,64.6563,64.6563,64.6482,64.6563,12774.0
2017-08-03 11:10:00,80.16,80.17,80.16,80.17,19166.0,64.6482,64.6563,64.6482,64.6563,19166.0
2017-08-03 11:20:00,80.17,80.17,80.16,80.16,7953.0,64.6563,64.6563,64.6482,64.6482,7953.0
2017-08-03 11:30:00,80.17,80.17,80.16,80.17,8683.0,64.6563,64.6563,64.6482,64.6563,8683.0
2017-08-03 11:40:00,80.16,80.18,80.16,80.17,34952.0,64.6482,64.6643,64.6482,64.6563,34952.0
2017-08-03 11:50:00,80.18,80.18,80.17,80.18,10264.0,64.6643,64.6643,64.6563,64.6643,10264.0
2017-08-03 12:00:00,80.17,80.19,80.17,80.18,23622.0,64.6563,64.6724,64.6563,64.6643,23622.0
2017-08-03 12:10:00,80.18,80.19,80.17,80.19,43718.0,64.6643,64.6724,64.6563,64.6724,43718.0
2017-08-03 12:20:00,80.19,80.19,80.17,80.17,93223.0,64.6724,64.6724,64.6563,64.6563,93223.0
2017-08-03 12:30:00,80.17,80.18,80.17,80.18,83244.0,64.6563,64.6643,64.6563,64.6643,83244.0
2017-08-03 12:40:00,80.18,80.18,80.17,80.17,27309.0,64.6643,64.6643,64.6563,64.6563,27309.0
2017-08-03 12:50:00,80.17,80.18,80.17,80.17,9572.0,64.6563,64.6643,64.6563,64.6563,9572.0
2017-08-03 13:00:00,80.18,80.18,80.17,80.17,13723.0,64.6643,64.6643,64.6563,64.6563,13723.0
2017-08-03 13:10:00,80.17,80.19,80.17,80.18,88371.0,64.6563,64.6724,64.6563,64.6643,88371.0
2017-08-03 13:20:00,80.18,80.19,80.17,80.17,35046.0,64.6643,64.6724,64.6563,64.6563,35046.0
2017-08-03 13:30:00,80.18,80.19,80.17,80.19,44797.0,64.6643,64.6724,64.6563,64.6724,44797.0
2017-08-03 13:40:00,80.18,80.19,80.17,80.18,25177.0,64.6643,64.6724,64.6563,64.6643,25177.0
2017-08-03 13:50:00,80.18,80.19,80.17,80.18,60289.0,64.6643,64.6724,64.6563,64.6643,60289.0
2017-08-03 14:00:00,80.19,80.21,80.18,80.19,245220.0,64.6724,64.6885,64.6643,64.6724,245220.0
2017-08-03 14:10:00,80.19,80.21,80.17,80.19,72650.0,64.6724,64.6885,64.6563,64.6724,72650.0
2017-08-03 14:20:00,80.19,80.2,80.18,80.18,27254.0,64.6724,64.6805,64.6643,64.6643,27254.0
2017-08-03 14:30:00,80.19,80.2,80.18,80.18,33332.0,64.6724,64.6805,64.6643,64.6643,33332.0
2017-08-03 14:40:00,80.19,80.2,80.17,80.19,43551.0,64.6724,64.6805,64.6563,64.6724,43551.0
2017-08-03 14:50:00,80.19,80.2,80.18,80.2,57660.0,64.6724,64.6805,64.6643,64.6805,57660.0
2017-08-03 15:00:00,80.2,80.2,80.19,80.19,54893.0,64.6805,64.6805,64.6724,64.6724,54893.0
2017-08-03 15:10:00,80.2,80.2,80.19,80.2,125821.0,64.6805,64.6805,64.6724,64.6805,125821.0
2017-08-03 15:20:00,80.2,80.21,80.19,80.2,130283.0,64.6805,64.6885,64.6724,64.6805,130283.0
2017-08-03 15:30:00,80.2,80.22,80.2,80.21,119457.0,64.6805,64.6966,64.6805,64.6885,119457.0
2017-08-03 15:40:00,80.2,80.21,80.19,80.2,339845.0,64.6805,64.6885,64.6724,64.6805,339845.0
2017-08-03 15:50:00,80.21,80.21,80.2,80.21,107543.0,64.6885,64.6885,64.6805,64.6885,107543.0
2017-08-04 09:30:00,80.15,80.19,80.14,80.16,39650.0,64.6401,64.6724,64.6321,64.6482,39650.0
2017-08-04 09:40:00,80.16,80.17,80.15,80.16,53533.0,64.6482,64.6563,64.6401,64.6482,53533.0
2017-08-04 09:50:00,80.16,80.16,80.14,80.15,59250.0,64.6482,64.6482,64.6321,64.6401,59250.0
2017-08-04 10:00:00,80.14,80.15,80.12,80.12,95191.0,64.6321,64.6401,64.6159,64.6159,95191.0
2017-08-04 10:10:00,80.13,80.14,80.11,80.13,176431.0,64.624,64.6321,64.6079,64.624,176431.0
2017-08-04 10:20:00,80.14,80.14,80.11,80.13,14973.0,64.6321,64.6321,64.6079,64.624,14973.0
2017-08-04 10:30:00,80.13,80.14,80.12,80.14,90950.0,64.624,64.6321,64.6159,64.6321,90950.0
2017-08-04 10:40:00,80.14,80.14,80.12,80.14,42226.0,64.6321,64.6321,64.6159,64.6321,42226.0
2017-08-04 10:50:00,80.13,80.15,80.13,80.14,76066.0,64.624,64.6401,64.624,64.6321,76066.0
2017-08-04 11:00:00,80.13,80.14,80.13,80.13,7399.0,64.624,64.6321,64.624,64.624,7399.0
2017-08-04 11:10:00,80.13,80.14,80.13,80.14,9968.0,64.624,64.6321,64.624,64.6321,9968.0
2017-08-04 11:20:00,80.14,80.14,80.13,80.13,19284.0,64.6321,64.6321,64.624,64.624,19284.0
2017-08-04 11:30:00,80.13,80.15,80.13,80.15,63750.0,64.624,64.6401,64.624,64.6401,63750.0
2017-08-04 11:40:00,80.15,80.15,80.14,80.15,134383.0,64.6401,64.6401,64.6321,64.6401,134383.0
2017-08-04 11:50:00,80.15,80.15,80.14,80.15,7149.0,64.6401,64.6401,64.6321,64.6401,7149.0
2017-08-04 12:00:00,80.15,80.15,80.14,80.15,7954.0,64.6401,64.6401,64.6321,64.6401,7954.0
2017-08-04 12:10:00,80.15,80.17,80.14,80.17,141461.0,64.6401,64.6563,64.6321,64.6563,141461.0
2017-08-04 12:20:00,80.17,80.17,80.16,80.16,6591.0,64.6563,64.6563,64.6482,64.6482,6591.0
2017-08-04 12:30:00,80.16,80.17,80.16,80.16,10800.0,64.6482,64.6563,64.6482,64.6482,10800.0
2017-08-04 12:40:00,80.16,80.17,80.16,80.16,6148.0,64.6482,64.6563,64.6482,64.6482,6148.0
2017-08-04 12:50:00,80.16,80.17,80.16,80.17,9673.0,64.6482,64.6563,64.6482,64.6563,9673.0
2017-08-04 13:00:00,80.16,80.17,80.15,80.16,12082.0,64.6482,64.6563,64.6401,64.6482,12082.0
2017-08-04 13:10:00,80.15,80.16,80.15,80.16,13706.0,64.6401,64.6482,64.6401,64.6482,13706.0
2017-08-04 13:20:00,80.16,80.16,80.15,80.15,9214.0,64.6482,64.6482,64.6401,64.6401,9214.0
2017-08-04 13:30:00,80.16,80.16,80.15,80.16,7501.0,64.6482,64.6482,64.6401,64.6482,7501.0
2017-08-04 13:40:00,80.16,80.16,80.15,80.15,10715.0,64.6482,64.6482,64.6401,64.6401,10715.0
2017-08-04 13:50:00,80.16,80.16,80.15,80.16,11957.0,64.6482,64.6482,64.6401,64.6482,11957.0
2017-08-04 14:00:00,80.15,80.16,80.15,80.16,29627.0,64.6401,64.6482,64.6401,64.6482,29627.0
2017-08-04 14:10:00,80.16,80.16,80.14,80.15,47930.0,64.6482,64.6482,64.6321,64.6401,47930.0
2017-08-04 14:20:00,80.15,80.16,80.14,80.16,39891.0,64.6401,64.6482,64.6321,64.6482,39891.0
2017-08-04 14:30:00,80.15,80.16,80.15,80.16,23016.0,64.6401,64.6482,64.6401,64.6482,23016.0
2017-08-04 14:40:00,80.16,80.16,80.15,80.16,14745.0,64.6482,64.6482,64.6401,64.6482,14745.0
2017-08-04 14:50:00,80.15,80.16,80.15,80.15,67357.0,64.6401,64.6482,64.6401,64.6401,67357.0
2017-08-04 15:00:00,80.16,80.16,80.14,80.15,14718.0,64.6482,64.6482,64.6321,64.6401,14718.0
2017-08-04 15:10:00,80.14,80.15,80.14,80.14,176045.0,64.6321,64.6401,64.6321,64.6321,176045.0
2017-08-04 15:20:00,80.14,80.15,80.14,80.15,18774.0,64.6321,64.6401,64.6321,64.6401,18774.0
2017-08-04 15:30:00,80.15,80.16,80.15,80.16,20568.0,64.6401,64.6482,64.6401,64.6482,20568.0
2017-08-04 15:40:00,80.15,80.16,80.15,80.16,58141.0,64.6401,64.6482,64.6401,64.6482,58141.0
2017-08-04 15:50:00,80.15,80.16,80.15,80.15,100892.0,64.6401,64.6482,64.6401,64.6401,100892.0
2017-08-07 09:30:00,80.15,80.16,80.14,80.14,81021.0,64.6401,64.6482,64.6321,64.6321,81021.0
2017-08-07 09:40:00,80.14,80.16,80.14,80.16,14966.0,64.6321,64.6482,64.6321,64.6482,14966.0
2017-08-07 09:50:00,80.16,80.18,80.15,80.17,23888.0,64.6482,64.6643,64.6401,64.6563,23888.0
2017-08-07 10:00:00,80.17,80.17,80.15,80.15,10976.0,64.6563,64.6563,64.6401,64.6401,10976.0
2017-08-07 10:10:00,80.16,80.16,80.15,80.16,11965.0,64.6482,64.6482,64.6401,64.6482,11965.0
2017-08-07 10:20:00,80.16,80.16,80.15,80.16,13097.0,64.6482,64.6482,64.6401,64.6482,13097.0
2017-08-07 10:30:00,80.16,80.16,80.15,80.16,11316.0,64.6482,64.6482,64.6401,64.6482,11316.0
2017-08-07 10:40:00,80.16,80.17,80.15,80.17,54671.0,64.6482,64.6563,64.6401,64.6563,54671.0
2017-08-07 10:50:00,80.17,80.17,80.16,80.17,16063.0,64.6563,64.6563,64.6482,64.6563,16063.0
2017-08-07 11:00:00,80.16,80.17,80.16,80.17,18792.0,64.6482,64.6563,64.6482,64.6563,18792.0
2017-08-07 11:10:00,80.17,80.17,80.16,80.17,18252.0,64.6563,64.6563,64.6482,64.6563,18252.0
2017-08-07 11:20:00,80.16,80.17,80.16,80.17,14169.0,64.6482,64.6563,64.6482,64.6563,14169.0
2017-08-07 11:30:00,80.17,80.18,80.16,80.17,9301.0,64.6563,64.6643,64.6482,64.6563,9301.0
2017-08-07 11:40:00,80.17,80.18,80.17,80.17,31543.0,64.6563,64.6643,64.6563,64.6563,31543.0
2017-08-07 11:50:00,80.18,80.18,80.17,80.17,35359.0,64.6643,64.6643,64.6563,64.6563,35359.0
2017-08-07 12:00:00,80.18,80.18,80.17,80.17,5750.0,64.6643,64.6643,64.6563,64.6563,5750.0
2017-08-07 12:10:00,80.18,80.18,80.17,80.17,17777.0,64.6643,64.6643,64.6563,64.6563,17777.0
2017-08-07 12:20:00,80.17,80.18,80.17,80.18,6506.0,64.6563,64.6643,64.6563,64.6643,6506.0
2017-08-07 12:30:00,80.18,80.18,80.17,80.18,5550.0,64.6643,64.6643,64.6563,64.6643,5550.0
2017-08-07 12:40:00,80.17,80.18,80.17,80.18,47919.0,64.6563,64.6643,64.6563,64.6643,47919.0
2017-08-07 12:50:00,80.17,80.18,80.17,80.18,4993.0,64.6563,64.6643,64.6563,64.6643,4993.0
2017-08-07 13:00:00,80.17,80.18,80.17,80.17,13831.0,64.6563,64.6643,64.6563,64.6563,13831.0
2017-08-07 13:10:00,80.18,80.18,80.17,80.17,12333.0,64.6643,64.6643,64.6563,64.6563,12333.0
2017-08-07 13:20:00,80.17,80.18,80.17,80.17,5442.0,64.6563,64.6643,64.6563,64.6563,5442.0
2017-08-07 13:30:00,80.18,80.18,80.17,80.18,6857.0,64.6643,64.6643,64.6563,64.6643,6857.0
2017-08-07 13:40:00,80.17,80.18,80.17,80.17,11424.0,64.6563,64.6643,64.6563,64.6563,11424.0
2017-08-07 13:50:00,80.17,80.18,80.17,80.17,8232.0,64.6563,64.6643,64.6563,64.6563,8232.0
2017-08-07 14:00:00,80.18,80.19,80.17,80.17,159753.0,64.6643,64.6724,64.6563,64.6563,159753.0
2017-08-07 14:10:00,80.18,80.18,80.17,80.17,18392.0,64.6643,64.6643,64.6563,64.6563,18392.0
2017-08-07 14:20:00,80.18,80.18,80.17,80.17,12362.0,64.6643,64.6643,64.6563,64.6563,12362.0
2017-08-07 14:30:00,80.17,80.18,80.17,80.17,22375.0,64.6563,64.6643,64.6563,64.6563,22375.0
2017-08-07 14:40:00,80.18,80.18,80.17,80.17,12596.0,64.6643,64.6643,64.6563,64.6563,12596.0
2017-08-07 14:50:00,80.18,80.18,80.17,80.18,18383.0,64.6643,64.6643,64.6563,64.6643,18383.0
2017-08-07 15:00:00,80.17,80.18,80.17,80.17,18842.0,64.6563,64.6643,64.6563,64.6563,18842.0
2017-08-07 15:10:00,80.18,80.18,80.16,80.17,24730.0,64.6643,64.6643,64.6482,64.6563,24730.0
2017-08-07 15:20:00,80.17,80.17,80.16,80.17,9405.0,64.6563,64.6563,64.6482,64.6563,9405.0
2017-08-07 15:30:00,80.16,80.17,80.16,80.17,22746.0,64.6482,64.6563,64.6482,64.6563,22746.0
2017-08-07 15:40:00,80.17,80.17,80.16,80.17,11255.0,64.6563,64.6563,64.6482,64.6563,11255.0
2017-08-07 15:50:00,80.16,80.17,80.16,80.16,21996.0,64.6482,64.6563,64.6482,64.6482,21996.0
2017-08-08 09:30:00,80.17,80.17,80.14,80.15,227074.0,64.6563,64.6563,64.6321,64.6401,227074.0
2017-08-08 09:40:00,80.14,80.15,80.14,80.15,22238.0,64.6321,64.6401,64.6321,64.6401,22238.0
2017-08-08 09:50:00,80.15,80.15,80.14,80.14,7392.0,64.6401,64.6401,64.6321,64.6321,7392.0
2017-08-08 10:00:00,80.15,80.15,80.14,80.15,24792.0,64.6401,64.6401,64.6321,64.6401,24792.0
2017-08-08 10:10:00,80.14,80.15,80.13,80.13,22064.0,64.6321,64.6401,64.624,64.624,22064.0
2017-08-08 10:20:00,80.14,80.14,80.13,80.13,7795.0,64.6321,64.6321,64.624,64.624,7795.0
2017-08-08 10:30:00,80.14,80.14,80.13,80.14,8227.0,64.6321,64.6321,64.624,64.6321,8227.0
2017-08-08 10:40:00,80.13,80.14,80.13,80.14,12508.0,64.624,64.6321,64.624,64.6321,12508.0
2017-08-08 10:50:00,80.14,80.14,80.12,80.12,31445.0,64.6321,64.6321,64.6159,64.6159,31445.0
2017-08-08 11:00:00,80.13,80.13,80.12,80.13,22269.0,64.624,64.624,64.6159,64.624,22269.0
2017-08-08 11:10:00,80.12,80.13,80.12,80.12,27381.0,64.6159,64.624,64.6159,64.6159,27381.0
2017-08-08 11:20:00,80.12,80.13,80.11,80.13,28464.0,64.6159,64.624,64.6079,64.624,28464.0
2017-08-08 11:30:00,80.13,80.13,80.12,80.12,12183.0,64.624,64.624,64.6159,64.6159,12183.0
2017-08-08 11:40:00,80.13,80.13,80.12,80.12,4445.0,64.624,64.624,64.6159,64.6159,4445.0
2017-08-08 11:50:00,80.12,80.13,80.11,80.12,20667.0,64.6159,64.624,64.6079,64.6159,20667.0
2017-08-08 12:00:00,80.12,80.13,80.11,80.13,14394.0,64.6159,64.624,64.6079,64.624,14394.0
2017-08-08 12:10:00,80.12,80.13,80.11,80.11,15277.0,64.6159,64.624,64.6079,64.6079,15277.0
2017-08-08 12:20:00,80.11,80.13,80.11,80.11,22563.0,64.6079,64.624,64.6079,64.6079,22563.0
2017-08-08 12:30:00,80.12,80.13,80.11,80.11,11495.0,64.6159,64.624,64.6079,64.6079,11495.0
2017-08-08 12:40:00,80.12,80.12,80.11,80.12,16682.0,64.6159,64.6159,64.6079,64.6159,16682.0
2017-08-08 12:50:00,80.12,80.13,80.11,80.12,24887.0,64.6159,64.624,64.6079,64.6159,24887.0
2017-08-08 13:00:00,80.12,80.13,80.12,80.12,6057.0,64.6159,64.624,64.6159,64.6159,6057.0
2017-08-08 13:10:00,80.13,80.13,80.12,80.13,8989.0,64.624,64.624,64.6159,64.624,8989.0
2017-08-08 13:20:00,80.12,80.13,80.12,80.13,14752.0,64.6159,64.624,64.6159,64.624,14752.0
2017-08-08 13:30:00,80.12,80.13,80.12,80.12,7481.0,64.6159,64.624,64.6159,64.6159,7481.0
2017-08-08 13:40:00,80.13,80.13,80.12,80.12,8250.0,64.624,64.624,64.6159,64.6159,8250.0
2017-08-08 13:50:00,80.13,80.13,80.12,80.13,25280.0,64.624,64.624,64.6159,64.624,25280.0
2017-08-08 14:00:00,80.13,80.13,80.12,80.13,34353.0,64.624,64.624,64.6159,64.624,34353.0
2017-08-08 14:10:00,80.13,80.13,80.12,80.12,20244.0,64.624,64.624,64.6159,64.6159,20244.0
2017-08-08 14:20:00,80.13,80.13,80.12,80.13,7082.0,64.624,64.624,64.6159,64.624,7082.0
2017-08-08 14:30:00,80.12,80.13,80.12,80.13,10153.0,64.6159,64.624,64.6159,64.624,10153.0
2017-08-08 14:40:00,80.13,80.13,80.12,80.12,18213.0,64.624,64.624,64.6159,64.6159,18213.0
2017-08-08 14:50:00,80.12,80.13,80.11,80.12,22975.0,64.6159,64.624,64.6079,64.6159,22975.0
2017-08-08 15:00:00,80.12,80.12,80.11,80.12,28718.0,64.6159,64.6159,64.6079,64.6159,28718.0
2017-08-08 15:10:00,80.12,80.12,80.11,80.11,42587.0,64.6159,64.6159,64.6079,64.6079,42587.0
2017-08-08 15:20:00,80.12,80.12,80.1,80.11,28495.0,64.6159,64.6159,64.5998,64.6079,28495.0
2017-08-08 15:30:00,80.1,80.11,80.1,80.11,24030.0,64.5998,64.6079,64.5998,64.6079,24030.0
2017-08-08 15:40:00,80.1,80.11,80.1,80.11,39742.0,64.5998,64.6079,64.5998,64.6079,39742.0
2017-08-08 15:50:00,80.1,80.11,80.09,80.1,83943.0,64.5998,64.6079,64.5918,64.5998,83943.0
2017-08-09 09:30:00,80.11,80.14,80.11,80.12,46516.0,64.6079,64.6321,64.6079,64.6159,46516.0
2017-08-09 09:40:00,80.13,80.14,80.12,80.14,8803.0,64.624,64.6321,64.6159,64.6321,8803.0
2017-08-09 09:50:00,80.13,80.14,80.12,80.14,10684.0,64.624,64.6321,64.6159,64.6321,10684.0
2017-08-09 10:00:00,80.14,80.15,80.13,80.14,14102.0,64.6321,64.6401,64.624,64.6321,14102.0
2017-08-09 10:10:00,80.15,80.15,80.14,80.14,20836.0,64.6401,64.6401,64.6321,64.6321,20836.0
2017-08-09 10:20:00,80.15,80.15,80.14,80.14,17478.0,64.6401,64.6401,64.6321,64.6321,17478.0
2017-08-09 10:30:00,80.15,80.15,80.14,80.15,9389.0,64.6401,64.6401,64.6321,64.6401,9389.0
2017-08-09 10:40:00,80.15,80.15,80.14,80.15,5352.0,64.6401,64.6401,64.6321,64.6401,5352.0
2017-08-09 10:50:00,80.14,80.15,80.14,80.15,13706.0,64.6321,64.6401,64.6321,64.6401,13706.0
2017-08-09 11:00:00,80.15,80.15,80.14,80.14,62507.0,64.6401,64.6401,64.6321,64.6321,62507.0
2017-08-09 11:10:00,80.15,80.15,80.14,80.15,14445.0,64.6401,64.6401,64.6321,64.6401,14445.0
2017-08-09 11:20:00,80.14,80.15,80.14,80.15,12042.0,64.6321,64.6401,64.6321,64.6401,12042.0
2017-08-09 11:30:00,80.15,80.15,80.12,80.14,537271.0,64.6401,64.6401,64.6159,64.6321,537271.0
2017-08-09 11:40:00,80.14,80.15,80.12,80.13,23297.0,64.6321,64.6401,64.6159,64.624,23297.0
2017-08-09 11:50:00,80.13,80.13,80.11,80.12,16702.0,64.624,64.624,64.6079,64.6159,16702.0
2017-08-09 12:00:00,80.12,80.12,80.11,80.11,11893.0,64.6159,64.6159,64.6079,64.6079,11893.0
2017-08-09 12:10:00,80.12,80.12,80.11,80.12,13765.0,64.6159,64.6159,64.6079,64.6159,13765.0
2017-08-09 12:20:00,80.12,80.12,80.11,80.12,18956.0,64.6159,64.6159,64.6079,64.6159,18956.0
2017-08-09 12:30:00,80.12,80.12,80.11,80.12,11981.0,64.6159,64.6159,64.6079,64.6159,11981.0
2017-08-09 12:40:00,80.12,80.12,80.11,80.12,130381.0,64.6159,64.6159,64.6079,64.6159,130381.0
2017-08-09 12:50:00,80.12,80.12,80.11,80.12,29806.0,64.6159,64.6159,64.6079,64.6159,29806.0
2017-08-09 13:00:00,80.12,80.12,80.1,80.1,16149.0,64.6159,64.6159,64.5998,64.5998,16149.0
2017-08-09 13:10:00,80.1,80.11,80.1,80.11,10854.0,64.5998,64.6079,64.5998,64.6079,10854.0
2017-08-09 13:20:00,80.1,80.11,80.1,80.11,11871.0,64.5998,64.6079,64.5998,64.6079,11871.0
2017-08-09 13:30:00,80.1,80.11,80.1,80.1,6203.0,64.5998,64.6079,64.5998,64.5998,6203.0
2017-08-09 13:40:00,80.11,80.11,80.1,80.11,14333.0,64.6079,64.6079,64.5998,64.6079,14333.0
2017-08-09 13:50:00,80.1,80.11,80.09,80.1,32435.0,64.5998,64.6079,64.5918,64.5998,32435.0
2017-08-09 14:00:00,80.09,80.1,80.09,80.1,11449.0,64.5918,64.5998,64.5918,64.5998,11449.0
2017-08-09 14:10:00,80.09,80.1,80.09,80.1,15289.0,64.5918,64.5998,64.5918,64.5998,15289.0
2017-08-09 14:20:00,80.1,80.12,80.09,80.11,187142.0,64.5998,64.6159,64.5918,64.6079,187142.0
2017-08-09 14:30:00,80.11,80.11,80.09,80.11,33727.0,64.6079,64.6079,64.5918,64.6079,33727.0
2017-08-09 14:40:00,80.11,80.11,80.1,80.11,10470.0,64.6079,64.6079,64.5998,64.6079,10470.0
2017-08-09 14:50:00,80.1,80.11,80.1,80.1,17607.0,64.5998,64.6079,64.5998,64.5998,17607.0
2017-08-09 15:00:00,80.11,80.11,80.1,80.11,19887.0,64.6079,64.6079,64.5998,64.6079,19887.0
2017-08-09 15:10:00,80.11,80.11,80.1,80.11,26615.0,64.6079,64.6079,64.5998,64.6079,26615.0
2017-08-09 15:20:00,80.11,80.11,80.1,80.11,22474.0,64.6079,64.6079,64.5998,64.6079,22474.0
2017-08-09 15:30:00,80.11,80.11,80.1,80.11,29071.0,64.6079,64.6079,64.5998,64.6079,29071.0
2017-08-09 15:40:00,80.1,80.11,80.1,80.11,42418.0,64.5998,64.6079,64.5998,64.6079,42418.0
2017-08-09 15:50:00,80.11,80.11,80.09,80.1,48648.0,64.6079,64.6079,64.5918,64.5998,48648.0
2017-08-10 09:30:00,80.11,80.12,80.11,80.12,50984.0,64.6079,64.6159,64.6079,64.6159,50984.0
2017-08-10 09:40:00,80.11,80.12,80.11,80.12,8374.0,64.6079,64.6159,64.6079,64.6159,8374.0
2017-08-10 09:50:00,80.12,80.12,80.11,80.11,17497.0,64.6159,64.6159,64.6079,64.6079,17497.0
2017-08-10 10:00:00,80.12,80.12,80.11,80.11,11717.0,64.6159,64.6159,64.6079,64.6079,11717.0
2017-08-10 10:10:00,80.12,80.12,80.11,80.12,6453.0,64.6159,64.6159,64.6079,64.6159,6453.0
2017-08-10 10:20:00,80.12,80.12,80.1,80.11,22976.0,64.6159,64.6159,64.5998,64.6079,22976.0
2017-08-10 10:30:00,80.11,80.11,80.1,80.11,11607.0,64.6079,64.6079,64.5998,64.6079,11607.0
2017-08-10 10:40:00,80.1,80.11,80.1,80.11,135285.0,64.5998,64.6079,64.5998,64.6079,135285.0
2017-08-10 10:50:00,80.11,80.11,80.1,80.11,10931.0,64.6079,64.6079,64.5998,64.6079,10931.0
2017-08-10 11:00:00,80.11,80.11,80.1,80.1,43170.0,64.6079,64.6079,64.5998,64.5998,43170.0
2017-08-10 11:10:00,80.11,80.11,80.09,80.09,15550.0,64.6079,64.6079,64.5918,64.5918,15550.0
2017-08-10 11:20:00,80.09,80.1,80.09,80.1,15892.0,64.5918,64.5998,64.5918,64.5998,15892.0
2017-08-10 11:30:00,80.09,80.1,80.08,80.08,17631.0,64.5918,64.5998,64.5837,64.5837,17631.0
2017-08-10 11:40:00,80.09,80.09,80.08,80.09,18122.0,64.5918,64.5918,64.5837,64.5918,18122.0
2017-08-10 11:50:00,80.08,80.09,80.08,80.09,11179.0,64.5837,64.5918,64.5837,64.5918,11179.0
2017-08-10 12:00:00,80.08,80.09,80.08,80.09,10130.0,64.5837,64.5918,64.5837,64.5918,10130.0
2017-08-10 12:10:00,80.08,80.08,80.06,80.07,26500.0,64.5837,64.5837,64.5676,64.5756,26500.0
2017-08-10 12:20:00,80.07,80.08,80.06,80.07,24886.0,64.5756,64.5837,64.5676,64.5756,24886.0
2017-08-10 12:30:00,80.08,80.08,80.07,80.08,14336.0,64.5837,64.5837,64.5756,64.5837,14336.0
2017-08-10 12:40:00,80.08,80.08,80.07,80.07,18013.0,64.5837,64.5837,64.5756,64.5756,18013.0
2017-08-10 12:50:00,80.06,80.08,80.06,80.07,18672.0,64.5676,64.5837,64.5676,64.5756,18672.0
2017-08-10 13:00:00,80.07,80.08,80.07,80.07,12212.0,64.5756,64.5837,64.5756,64.5756,12212.0
2017-08-10 13:10:00,80.07,80.09,80.06,80.08,8130.0,64.5756,64.5918,64.5676,64.5837,8130.0
2017-08-10 13:20:00,80.08,80.08,80.06,80.08,13830.0,64.5837,64.5837,64.5676,64.5837,13830.0
2017-08-10 13:30:00,80.08,80.08,80.06,80.07,11255.0,64.5837,64.5837,64.5676,64.5756,11255.0
2017-08-10 13:40:00,80.07,80.09,80.07,80.09,9814.0,64.5756,64.5918,64.5756,64.5918,9814.0
2017-08-10 13:50:00,80.09,80.09,80.08,80.09,8235.0,64.5918,64.5918,64.5837,64.5918,8235.0
2017-08-10 14:00:00,80.09,80.09,80.08,80.08,8894.0,64.5918,64.5918,64.5837,64.5837,8894.0
2017-08-10 14:10:00,80.08,80.09,80.07,80.08,18135.0,64.5837,64.5918,64.5756,64.5837,18135.0
2017-08-10 14:20:00,80.08,80.09,80.07,80.09,25707.0,64.5837,64.5918,64.5756,64.5918,25707.0
2017-08-10 14:30:00,80.09,80.09,80.06,80.08,175771.0,64.5918,64.5918,64.5676,64.5837,175771.0
2017-08-10 14:40:00,80.08,80.09,80.07,80.08,27797.0,64.5837,64.5918,64.5756,64.5837,27797.0
2017-08-10 14:50:00,80.09,80.09,80.08,80.09,27796.0,64.5918,64.5918,64.5837,64.5918,27796.0
2017-08-10 15:00:00,80.09,80.1,80.08,80.1,18267.0,64.5918,64.5998,64.5837,64.5998,18267.0
2017-08-10 15:10:00,80.09,80.1,80.08,80.09,11400.0,64.5918,64.5998,64.5837,64.5918,11400.0
2017-08-10 15:20:00,80.09,80.09,80.08,80.09,8969.0,64.5918,64.5918,64.5837,64.5918,8969.0
2017-08-10 15:30:00,80.09,80.1,80.08,80.1,11539.0,64.5918,64.5998,64.5837,64.5998,11539.0
2017-08-10 15:40:00,80.1,80.11,80.08,80.11,51330.0,64.5998,64.6079,64.5837,64.6079,51330.0
2017-08-10 15:50:00,80.11,80.11,80.09,80.11,30275.0,64.6079,64.6079,64.5918,64.6079,30275.0
2017-08-11 09:30:00,80.17,80.18,80.1,80.11,59433.0,64.6563,64.6643,64.5998,64.6079,59433.0
2017-08-11 09:40:00,80.12,80.12,80.11,80.12,14621.0,64.6159,64.6159,64.6079,64.6159,14621.0
2017-08-11 09:50:00,80.11,80.12,80.11,80.11,16302.0,64.6079,64.6159,64.6079,64.6079,16302.0
2017-08-11 10:00:00,80.12,80.12,80.11,80.11,75567.0,64.6159,64.6159,64.6079,64.6079,75567.0
2017-08-11 10:10:00,80.11,80.12,80.11,80.12,18517.0,64.6079,64.6159,64.6079,64.6159,18517.0
2017-08-11 10:20:00,80.12,80.12,80.11,80.11,15849.0,64.6159,64.6159,64.6079,64.6079,15849.0
2017-08-11 10:30:00,80.11,80.12,80.11,80.11,30555.0,64.6079,64.6159,64.6079,64.6079,30555.0
2017-08-11 10:40:00,80.12,80.12,80.11,80.12,39322.0,64.6159,64.6159,64.6079,64.6159,39322.0
2017-08-11 10:50:00,80.12,80.12,80.11,80.12,25146.0,64.6159,64.6159,64.6079,64.6159,25146.0
2017-08-11 11:00:00,80.12,80.12,80.11,80.12,8566.0,64.6159,64.6159,64.6079,64.6159,8566.0
2017-08-11 11:10:00,80.12,80.12,80.11,80.12,8357.0,64.6159,64.6159,64.6079,64.6159,8357.0
2017-08-11 11:20:00,80.12,80.13,80.11,80.13,19682.0,64.6159,64.624,64.6079,64.624,19682.0
2017-08-11 11:30:00,80.13,80.14,80.12,80.14,9867.0,64.624,64.6321,64.6159,64.6321,9867.0
2017-08-11 11:40:00,80.14,80.14,80.13,80.14,3970.0,64.6321,64.6321,64.624,64.6321,3970.0
2017-08-11 11:50:00,80.13,80.14,80.13,80.14,21289.0,64.624,64.6321,64.624,64.6321,21289.0
2017-08-11 12:00:00,80.13,80.14,80.13,80.13,19312.0,64.624,64.6321,64.624,64.624,19312.0
2017-08-11 12:10:00,80.14,80.15,80.13,80.14,36027.0,64.6321,64.6401,64.624,64.6321,36027.0
2017-08-11 12:20:00,80.14,80.14,80.13,80.14,7235.0,64.6321,64.6321,64.624,64.6321,7235.0
2017-08-11 12:30:00,80.14,80.14,80.12,80.12,8325.0,64.6321,64.6321,64.6159,64.6159,8325.0
2017-08-11 12:40:00,80.13,80.14,80.12,80.14,31322.0,64.624,64.6321,64.6159,64.6321,31322.0
2017-08-11 12:50:00,80.13,80.14,80.13,80.14,7019.0,64.624,64.6321,64.624,64.6321,7019.0
2017-08-11 13:00:00,80.14,80.15,80.13,80.14,48242.0,64.6321,64.6401,64.624,64.6321,48242.0
2017-08-11 13:10:00,80.14,80.14,80.13,80.14,6950.0,64.6321,64.6321,64.624,64.6321,6950.0
2017-08-11 13:20:00,80.14,80.15,80.13,80.14,6321.0,64.6321,64.6401,64.624,64.6321,6321.0
2017-08-11 13:30:00,80.14,80.14,80.13,80.13,4137.0,64.6321,64.6321,64.624,64.624,4137.0
2017-08-11 13:40:00,80.13,80.15,80.13,80.15,13111.0,64.624,64.6401,64.624,64.6401,13111.0
2017-08-11 13:50:00,80.15,80.15,80.14,80.15,15918.0,64.6401,64.6401,64.6321,64.6401,15918.0
2017-08-11 14:00:00,80.15,80.15,80.14,80.15,46182.0,64.6401,64.6401,64.6321,64.6401,46182.0
2017-08-11 14:10:00,80.15,80.15,80.14,80.14,9713.0,64.6401,64.6401,64.6321,64.6321,9713.0
2017-08-11 14:20:00,80.15,80.15,80.14,80.15,27650.0,64.6401,64.6401,64.6321,64.6401,27650.0
2017-08-11 14:30:00,80.15,80.15,80.14,80.15,17316.0,64.6401,64.6401,64.6321,64.6401,17316.0
2017-08-11 14:40:00,80.15,80.15,80.14,80.15,22914.0,64.6401,64.6401,64.6321,64.6401,22914.0
2017-08-11 14:50:00,80.15,80.15,80.13,80.15,31677.0,64.6401,64.6401,64.624,64.6401,31677.0
2017-08-11 15:00:00,80.14,80.15,80.14,80.14,23934.0,64.6321,64.6401,64.6321,64.6321,23934.0
2017-08-11 15:10:00,80.15,80.16,80.14,80.15,91906.0,64.6401,64.6482,64.6321,64.6401,91906.0
2017-08-11 15:20:00,80.16,80.17,80.15,80.15,81965.0,64.6482,64.6563,64.6401,64.6401,81965.0
2017-08-11 15:30:00,80.16,80.17,80.15,80.16,103372.0,64.6482,64.6563,64.6401,64.6482,103372.0
2017-08-11 15:40:00,80.16,80.16,80.14,80.15,37870.0,64.6482,64.6482,64.6321,64.6401,37870.0
2017-08-11 15:50:00,80.15,80.16,80.14,80.14,50958.0,64.6401,64.6482,64.6321,64.6321,50958.0
2017-08-14 09:30:00,80.15,80.15,80.12,80.12,65465.0,64.6401,64.6401,64.6159,64.6159,65465.0
2017-08-14 09:40:00,80.12,80.13,80.11,80.12,19490.0,64.6159,64.624,64.6079,64.6159,19490.0
2017-08-14 09:50:00,80.11,80.13,80.11,80.12,18684.0,64.6079,64.624,64.6079,64.6159,18684.0
2017-08-14 10:00:00,80.12,80.13,80.12,80.13,16708.0,64.6159,64.624,64.6159,64.624,16708.0
2017-08-14 10:10:00,80.13,80.14,80.12,80.13,47693.0,64.624,64.6321,64.6159,64.624,47693.0
2017-08-14 10:20:00,80.13,80.13,80.12,80.12,19629.0,64.624,64.624,64.6159,64.6159,19629.0
2017-08-14 10:30:00,80.13,80.13,80.12,80.13,7958.0,64.624,64.624,64.6159,64.624,7958.0
2017-08-14 10:40:00,80.13,80.14,80.12,80.13,30739.0,64.624,64.6321,64.6159,64.624,30739.0
2017-08-14 10:50:00,80.14,80.14,80.13,80.14,16671.0,64.6321,64.6321,64.624,64.6321,16671.0
2017-08-14 11:00:00,80.14,80.15,80.13,80.15,24917.0,64.6321,64.6401,64.624,64.6401,24917.0
2017-08-14 11:10:00,80.15,80.15,80.14,80.15,27479.0,64.6401,64.6401,64.6321,64.6401,27479.0
2017-08-14 11:20:00,80.15,80.15,80.13,80.15,262360.0,64.6401,64.6401,64.624,64.6401,262360.0
2017-08-14 11:30:00,80.15,80.15,80.14,80.15,53190.0,64.6401,64.6401,64.6321,64.6401,53190.0
2017-08-14 11:40:00,80.14,80.15,80.14,80.15,20800.0,64.6321,64.6401,64.6321,64.6401,20800.0
2017-08-14 11:50:00,80.15,80.15,80.14,80.14,21203.0,64.6401,64.6401,64.6321,64.6321,21203.0
2017-08-14 12:00:00,80.15,80.15,80.14,80.15,11609.0,64.6401,64.6401,64.6321,64.6401,11609.0
2017-08-14 12:10:00,80.15,80.15,80.13,80.14,14612.0,64.6401,64.6401,64.624,64.6321,14612.0
2017-08-14 12:20:00,80.14,80.15,80.13,80.15,8481.0,64.6321,64.6401,64.624,64.6401,8481.0
2017-08-14 12:30:00,80.15,80.16,80.14,80.14,13331.0,64.6401,64.6482,64.6321,64.6321,13331.0
2017-08-14 12:40:00,80.15,80.15,80.14,80.15,13815.0,64.6401,64.6401,64.6321,64.6401,13815.0
2017-08-14 12:50:00,80.15,80.15,80.14,80.15,9273.0,64.6401,64.6401,64.6321,64.6401,9273.0
2017-08-14 13:00:00,80.14,80.17,80.14,80.15,80532.0,64.6321,64.6563,64.6321,64.6401,80532.0
2017-08-14 13:10:00,80.15,80.16,80.14,80.16,20596.0,64.6401,64.6482,64.6321,64.6482,20596.0
2017-08-14 13:20:00,80.15,80.17,80.15,80.15,84771.0,64.6401,64.6563,64.6401,64.6401,84771.0
2017-08-14 13:30:00,80.16,80.16,80.14,80.15,115803.0,64.6482,64.6482,64.6321,64.6401,115803.0
2017-08-14 13:40:00,80.14,80.15,80.14,80.14,23041.0,64.6321,64.6401,64.6321,64.6321,23041.0
2017-08-14 13:50:00,80.14,80.15,80.14,80.14,14846.0,64.6321,64.6401,64.6321,64.6321,14846.0
2017-08-14 14:00:00,80.14,80.15,80.12,80.13,30471.0,64.6321,64.6401,64.6159,64.624,30471.0
2017-08-14 14:10:00,80.13,80.13,80.12,80.13,15079.0,64.624,64.624,64.6159,64.624,15079.0
2017-08-14 14:20:00,80.12,80.13,80.12,80.12,15235.0,64.6159,64.624,64.6159,64.6159,15235.0
2017-08-14 14:30:00,80.13,80.14,80.12,80.12,26047.0,64.624,64.6321,64.6159,64.6159,26047.0
2017-08-14 14:40:00,80.13,80.14,80.12,80.13,87263.0,64.624,64.6321,64.6159,64.624,87263.0
2017-08-14 14:50:00,80.14,80.14,80.13,80.13,10023.0,64.6321,64.6321,64.624,64.624,10023.0
2017-08-14 15:00:00,80.13,80.13,80.12,80.12,10658.0,64.624,64.624,64.6159,64.6159,10658.0
2017-08-14 15:10:00,80.13,80.14,80.12,80.13,33537.0,64.624,64.6321,64.6159,64.624,33537.0
2017-08-14 15:20:00,80.13,80.13,80.12,80.12,16322.0,64.624,64.624,64.6159,64.6159,16322.0
2017-08-14 15:30:00,80.13,80.13,80.12,80.13,27851.0,64.624,64.624,64.6159,64.624,27851.0
2017-08-14 15:40:00,80.12,80.13,80.11,80.12,39956.0,64.6159,64.624,64.6079,64.6159,39956.0
2017-08-14 15:50:00,80.12,80.13,80.11,80.12,86555.0,64.6159,64.624,64.6079,64.6159,86555.0
2017-08-15 09:30:00,80.09,80.1,80.06,80.06,67040.0,64.5918,64.5998,64.5676,64.5676,67040.0
2017-08-15 09:40:00,80.07,80.08,80.06,80.07,18001.0,64.5756,64.5837,64.5676,64.5756,18001.0
2017-08-15 09:50:00,80.08,80.08,80.06,80.07,16983.0,64.5837,64.5837,64.5676,64.5756,16983.0
2017-08-15 10:00:00,80.08,80.08,80.06,80.07,42667.0,64.5837,64.5837,64.5676,64.5756,42667.0
2017-08-15 10:10:00,80.07,80.08,80.06,80.07,31069.0,64.5756,64.5837,64.5676,64.5756,31069.0
2017-08-15 10:20:00,80.06,80.08,80.06,80.08,5236.0,64.5676,64.5837,64.5676,64.5837,5236.0
2017-08-15 10:30:00,80.08,80.08,80.07,80.08,8448.0,64.5837,64.5837,64.5756,64.5837,8448.0
2017-08-15 10:40:00,80.07,80.08,80.07,80.07,19853.0,64.5756,64.5837,64.5756,64.5756,19853.0
2017-08-15 10:50:00,80.08,80.08,80.06,80.07,34084.0,64.5837,64.5837,64.5676,64.5756,34084.0
2017-08-15 11:00:00,80.06,80.08,80.06,80.06,28013.0,64.5676,64.5837,64.5676,64.5676,28013.0
2017-08-15 11:10:00,80.06,80.07,80.06,80.07,16267.0,64.5676,64.5756,64.5676,64.5756,16267.0
2017-08-15 11:20:00,80.07,80.08,80.06,80.08,50791.0,64.5756,64.5837,64.5676,64.5837,50791.0
2017-08-15 11:30:00,80.08,80.09,80.06,80.06,40447.0,64.5837,64.5918,64.5676,64.5676,40447.0
2017-08-15 11:40:00,80.07,80.09,80.06,80.09,36433.0,64.5756,64.5918,64.5676,64.5918,36433.0
2017-08-15 11:50:00,80.09,80.09,80.08,80.08,10312.0,64.5918,64.5918,64.5837,64.5837,10312.0
2017-08-15 12:00:00,80.09,80.09,80.08,80.09,21579.0,64.5918,64.5918,64.5837,64.5918,21579.0
2017-08-15 12:10:00,80.08,80.09,80.07,80.08,11034.0,64.5837,64.5918,64.5756,64.5837,11034.0
2017-08-15 12:20:00,80.08,80.08,80.07,80.07,13549.0,64.5837,64.5837,64.5756,64.5756,13549.0
2017-08-15 12:30:00,80.07,80.08,80.07,80.08,10816.0,64.5756,64.5837,64.5756,64.5837,10816.0
2017-08-15 12:40:00,80.07,80.08,80.07,80.08,19562.0,64.5756,64.5837,64.5756,64.5837,19562.0
2017-08-15 12:50:00,80.08,80.08,80.07,80.08,10541.0,64.5837,64.5837,64.5756,64.5837,10541.0
2017-08-15 13:00:00,80.08,80.08,80.07,80.07,4988.0,64.5837,64.5837,64.5756,64.5756,4988.0
2017-08-15 13:10:00,80.08,80.08,80.07,80.07,2751.0,64.5837,64.5837,64.5756,64.5756,2751.0
2017-08-15 13:20:00,80.08,80.08,80.07,80.08,3558.0,64.5837,64.5837,64.5756,64.5837,3558.0
2017-08-15 13:30:00,80.08,80.08,80.07,80.08,6554.0,64.5837,64.5837,64.5756,64.5837,6554.0
2017-08-15 13:40:00,80.08,80.08,80.07,80.08,4956.0,64.5837,64.5837,64.5756,64.5837,4956.0
2017-08-15 13:50:00,80.07,80.08,80.07,80.08,10812.0,64.5756,64.5837,64.5756,64.5837,10812.0
2017-08-15 14:00:00,80.08,80.08,80.07,80.08,18711.0,64.5837,64.5837,64.5756,64.5837,18711.0
2017-08-15 14:10:00,80.08,80.08,80.07,80.08,17000.0,64.5837,64.5837,64.5756,64.5837,17000.0
2017-08-15 14:20:00,80.08,80.08,80.07,80.08,15035.0,64.5837,64.5837,64.5756,64.5837,15035.0
2017-08-15 14:30:00,80.08,80.09,80.07,80.09,14896.0,64.5837,64.5918,64.5756,64.5918,14896.0
2017-08-15 14:40:00,80.09,80.09,80.08,80.09,22043.0,64.5918,64.5918,64.5837,64.5918,22043.0
2017-08-15 14:50:00,80.09,80.09,80.08,80.09,152253.0,64.5918,64.5918,64.5837,64.5918,152253.0
2017-08-15 15:00:00,80.09,80.09,80.08,80.09,18465.0,64.5918,64.5918,64.5837,64.5918,18465.0
2017-08-15 15:10:00,80.09,80.09,80.07,80.07,26802.0,64.5918,64.5918,64.5756,64.5756,26802.0
2017-08-15 15:20:00,80.08,80.08,80.07,80.08,24038.0,64.5837,64.5837,64.5756,64.5837,24038.0
2017-08-15 15:30:00,80.08,80.08,80.07,80.08,27240.0,64.5837,64.5837,64.5756,64.5837,27240.0
2017-08-15 15:40:00,80.08,80.08,80.07,80.07,28825.0,64.5837,64.5837,64.5756,64.5756,28825.0
2017-08-15 15:50:00,80.08,80.08,80.05,80.06,66172.0,64.5837,64.5837,64.5595,64.5676,66172.0
2017-08-16 09:30:00,80.09,80.1,80.07,80.08,32636.0,64.5918,64.5998,64.5756,64.5837,32636.0
2017-08-16 09:40:00,80.09,80.09,80.08,80.08,12776.0,64.5918,64.5918,64.5837,64.5837,12776.0
2017-08-16 09:50:00,80.08,80.09,80.08,80.08,13984.0,64.5837,64.5918,64.5837,64.5837,13984.0
2017-08-16 10:00:00,80.09,80.11,80.08,80.11,27835.0,64.5918,64.6079,64.5837,64.6079,27835.0
2017-08-16 10:10:00,80.11,80.11,80.09,80.1,87511.0,64.6079,64.6079,64.5918,64.5998,87511.0
2017-08-16 10:20:00,80.11,80.11,80.09,80.11,46204.0,64.6079,64.6079,64.5918,64.6079,46204.0
2017-08-16 10:30:00,80.1,80.11,80.1,80.1,8356.0,64.5998,64.6079,64.5998,64.5998,8356.0
2017-08-16 10:40:00,80.1,80.11,80.09,80.11,18449.0,64.5998,64.6079,64.5918,64.6079,18449.0
2017-08-16 10:50:00,80.1,80.11,80.1,80.11,19070.0,64.5998,64.6079,64.5998,64.6079,19070.0
2017-08-16 11:00:00,80.1,80.11,80.1,80.1,15327.0,64.5998,64.6079,64.5998,64.5998,15327.0
2017-08-16 11:10:00,80.11,80.11,80.1,80.1,9636.0,64.6079,64.6079,64.5998,64.5998,9636.0
2017-08-16 11:20:00,80.1,80.11,80.09,80.1,18095.0,64.5998,64.6079,64.5918,64.5998,18095.0
2017-08-16 11:30:00,80.11,80.11,80.1,80.11,13487.0,64.6079,64.6079,64.5998,64.6079,13487.0
2017-08-16 11:40:00,80.11,80.11,80.1,80.11,25943.0,64.6079,64.6079,64.5998,64.6079,25943.0
2017-08-16 11:50:00,80.11,80.13,80.1,80.11,187273.0,64.6079,64.624,64.5998,64.6079,187273.0
2017-08-16 12:00:00,80.12,80.12,80.11,80.11,11069.0,64.6159,64.6159,64.6079,64.6079,11069.0
2017-08-16 12:10:00,80.12,80.12,80.11,80.12,29052.0,64.6159,64.6159,64.6079,64.6159,29052.0
2017-08-16 12:20:00,80.12,80.12,80.11,80.11,13455.0,64.6159,64.6159,64.6079,64.6079,13455.0
2017-08-16 12:30:00,80.12,80.13,80.11,80.11,92158.0,64.6159,64.624,64.6079,64.6079,92158.0
2017-08-16 12:40:00,80.12,80.12,80.11,80.11,10232.0,64.6159,64.6159,64.6079,64.6079,10232.0
2017-08-16 12:50:00,80.11,80.12,80.11,80.11,19973.0,64.6079,64.6159,64.6079,64.6079,19973.0
2017-08-16 13:00:00,80.12,80.12,80.11,80.11,10460.0,64.6159,64.6159,64.6079,64.6079,10460.0
2017-08-16 13:10:00,80.11,80.16,80.11,80.16,41981.0,64.6079,64.6482,64.6079,64.6482,41981.0
2017-08-16 13:20:00,80.16,80.16,80.15,80.16,48894.0,64.6482,64.6482,64.6401,64.6482,48894.0
2017-08-16 13:30:00,80.16,80.16,80.15,80.16,15101.0,64.6482,64.6482,64.6401,64.6482,15101.0
2017-08-16 13:40:00,80.16,80.16,80.15,80.15,10418.0,64.6482,64.6482,64.6401,64.6401,10418.0
2017-08-16 13:50:00,80.16,80.16,80.15,80.15,17435.0,64.6482,64.6482,64.6401,64.6401,17435.0
2017-08-16 14:00:00,80.15,80.16,80.15,80.16,9451.0,64.6401,64.6482,64.6401,64.6482,9451.0
2017-08-16 14:10:00,80.16,80.17,80.15,80.17,23685.0,64.6482,64.6563,64.6401,64.6563,23685.0
2017-08-16 14:20:00,80.17,80.2,80.16,80.2,58167.0,64.6563,64.6805,64.6482,64.6805,58167.0
2017-08-16 14:30:00,80.2,80.2,80.19,80.19,30150.0,64.6805,64.6805,64.6724,64.6724,30150.0
2017-08-16 14:40:00,80.2,80.2,80.18,80.19,21430.0,64.6805,64.6805,64.6643,64.6724,21430.0
2017-08-16 14:50:00,80.19,80.19,80.17,80.18,22560.0,64.6724,64.6724,64.6563,64.6643,22560.0
2017-08-16 15:00:00,80.18,80.18,80.17,80.18,15930.0,64.6643,64.6643,64.6563,64.6643,15930.0
2017-08-16 15:10:00,80.17,80.18,80.17,80.18,28682.0,64.6563,64.6643,64.6563,64.6643,28682.0
2017-08-16 15:20:00,80.18,80.18,80.17,80.17,27477.0,64.6643,64.6643,64.6563,64.6563,27477.0
2017-08-16 15:30:00,80.18,80.18,80.17,80.18,34730.0,64.6643,64.6643,64.6563,64.6643,34730.0
2017-08-16 15:40:00,80.18,80.18,80.14,80.16,47839.0,64.6643,64.6643,64.6321,64.6482,47839.0
2017-08-16 15:50:00,80.16,80.16,80.14,80.14,75394.0,64.6482,64.6482,64.6321,64.6321,75394.0
2017-08-17 09:30:00,80.11,80.16,80.11,80.16,53291.0,64.6079,64.6482,64.6079,64.6482,53291.0
2017-08-17 09:40:00,80.16,80.16,80.15,80.15,22949.0,64.6482,64.6482,64.6401,64.6401,22949.0
2017-08-17 09:50:00,80.16,80.16,80.15,80.16,11865.0,64.6482,64.6482,64.6401,64.6482,11865.0
2017-08-17 10:00:00,80.16,80.17,80.15,80.17,137984.0,64.6482,64.6563,64.6401,64.6563,137984.0
2017-08-17 10:10:00,80.17,80.17,80.16,80.17,16627.0,64.6563,64.6563,64.6482,64.6563,16627.0
2017-08-17 10:20:00,80.17,80.17,80.16,80.17,34878.0,64.6563,64.6563,64.6482,64.6563,34878.0
2017-08-17 10:30:00,80.17,80.17,80.16,80.16,31473.0,64.6563,64.6563,64.6482,64.6482,31473.0
2017-08-17 10:40:00,80.16,80.18,80.15,80.17,74107.0,64.6482,64.6643,64.6401,64.6563,74107.0
2017-08-17 10:50:00,80.16,80.17,80.16,80.17,94626.0,64.6482,64.6563,64.6482,64.6563,94626.0
2017-08-17 11:00:00,80.17,80.17,80.16,80.17,26036.0,64.6563,64.6563,64.6482,64.6563,26036.0
2017-08-17 11:10:00,80.17,80.18,80.16,80.17,17814.0,64.6563,64.6643,64.6482,64.6563,17814.0
2017-08-17 11:20:00,80.17,80.17,80.16,80.17,9548.0,64.6563,64.6563,64.6482,64.6563,9548.0
2017-08-17 11:30:00,80.17,80.17,80.16,80.17,28120.0,64.6563,64.6563,64.6482,64.6563,28120.0
2017-08-17 11:40:00,80.16,80.17,80.16,80.16,47917.0,64.6482,64.6563,64.6482,64.6482,47917.0
2017-08-17 11:50:00,80.17,80.17,80.16,80.16,11388.0,64.6563,64.6563,64.6482,64.6482,11388.0
2017-08-17 12:00:00,80.16,80.17,80.16,80.17,17340.0,64.6482,64.6563,64.6482,64.6563,17340.0
2017-08-17 12:10:00,80.16,80.17,80.16,80.16,20825.0,64.6482,64.6563,64.6482,64.6482,20825.0
2017-08-17 12:20:00,80.17,80.17,80.16,80.17,14342.0,64.6563,64.6563,64.6482,64.6563,14342.0
2017-08-17 12:30:00,80.16,80.17,80.16,80.17,8197.0,64.6482,64.6563,64.6482,64.6563,8197.0
2017-08-17 12:40:00,80.17,80.17,80.16,80.17,14267.0,64.6563,64.6563,64.6482,64.6563,14267.0
2017-08-17 12:50:00,80.17,80.17,80.16,80.17,16773.0,64.6563,64.6563,64.6482,64.6563,16773.0
2017-08-17 13:00:00,80.17,80.17,80.16,80.16,20241.0,64.6563,64.6563,64.6482,64.6482,20241.0
2017-08-17 13:10:00,80.16,80.17,80.16,80.17,8399.0,64.6482,64.6563,64.6482,64.6563,8399.0
2017-08-17 13:20:00,80.17,80.17,80.16,80.17,14496.0,64.6563,64.6563,64.6482,64.6563,14496.0
2017-08-17 13:30:00,80.16,80.17,80.16,80.17,16889.0,64.6482,64.6563,64.6482,64.6563,16889.0
2017-08-17 13:40:00,80.17,80.17,80.16,80.17,19718.0,64.6563,64.6563,64.6482,64.6563,19718.0
2017-08-17 13:50:00,80.17,80.18,80.16,80.17,20888.0,64.6563,64.6643,64.6482,64.6563,20888.0
2017-08-17 14:00:00,80.17,80.19,80.16,80.17,51420.0,64.6563,64.6724,64.6482,64.6563,51420.0
2017-08-17 14:10:00,80.16,80.17,80.15,80.15,215825.0,64.6482,64.6563,64.6401,64.6401,215825.0
2017-08-17 14:20:00,80.16,80.17,80.15,80.15,30472.0,64.6482,64.6563,64.6401,64.6401,30472.0
2017-08-17 14:30:00,80.14,80.15,80.14,80.15,23913.0,64.6321,64.6401,64.6321,64.6401,23913.0
2017-08-17 14:40:00,80.16,80.16,80.15,80.16,19221.0,64.6482,64.6482,64.6401,64.6482,19221.0
2017-08-17 14:50:00,80.16,80.18,80.15,80.18,31011.0,64.6482,64.6643,64.6401,64.6643,31011.0
2017-08-17 15:00:00,80.18,80.18,80.17,80.18,16137.0,64.6643,64.6643,64.6563,64.6643,16137.0
2017-08-17 15:10:00,80.17,80.19,80.17,80.18,25252.0,64.6563,64.6724,64.6563,64.6643,25252.0
2017-08-17 15:20:00,80.19,80.19,80.18,80.19,20012.0,64.6724,64.6724,64.6643,64.6724,20012.0
2017-08-17 15:30:00,80.19,80.2,80.18,80.2,51633.0,64.6724,64.6805,64.6643,64.6805,51633.0
2017-08-17 15:40:00,80.2,80.2,80.19,80.19,188185.0,64.6805,64.6805,64.6724,64.6724,188185.0
2017-08-17 15:50:00,80.2,80.22,80.19,80.2,338649.0,64.6805,64.6966,64.6724,64.6805,338649.0
2017-08-18 09:30:00,80.25,80.25,80.21,80.23,38992.0,64.7208,64.7208,64.6885,64.7047,38992.0
2017-08-18 09:40:00,80.23,80.24,80.22,80.23,16005.0,64.7047,64.7127,64.6966,64.7047,16005.0
2017-08-18 09:50:00,80.23,80.27,80.23,80.25,16013.0,64.7047,64.7369,64.7047,64.7208,16013.0
2017-08-18 10:00:00,80.24,80.25,80.23,80.23,10344.0,64.7127,64.7208,64.7047,64.7047,10344.0
2017-08-18 10:10:00,80.24,80.24,80.23,80.23,27900.0,64.7127,64.7127,64.7047,64.7047,27900.0
2017-08-18 10:20:00,80.23,80.24,80.22,80.23,15770.0,64.7047,64.7127,64.6966,64.7047,15770.0
2017-08-18 10:30:00,80.23,80.23,80.22,80.23,4194.0,64.7047,64.7047,64.6966,64.7047,4194.0
2017-08-18 10:40:00,80.23,80.23,80.22,80.23,9254.0,64.7047,64.7047,64.6966,64.7047,9254.0
2017-08-18 10:50:00,80.23,80.23,80.22,80.23,14651.0,64.7047,64.7047,64.6966,64.7047,14651.0
2017-08-18 11:00:00,80.23,80.24,80.22,80.24,12942.0,64.7047,64.7127,64.6966,64.7127,12942.0
2017-08-18 11:10:00,80.24,80.24,80.23,80.23,17816.0,64.7127,64.7127,64.7047,64.7047,17816.0
2017-08-18 11:20:00,80.23,80.24,80.2,80.21,51897.0,64.7047,64.7127,64.6805,64.6885,51897.0
2017-08-18 11:30:00,80.2,80.21,80.2,80.21,6449.0,64.6805,64.6885,64.6805,64.6885,6449.0
2017-08-18 11:40:00,80.21,80.21,80.2,80.21,10338.0,64.6885,64.6885,64.6805,64.6885,10338.0
2017-08-18 11:50:00,80.21,80.21,80.19,80.19,26912.0,64.6885,64.6885,64.6724,64.6724,26912.0
2017-08-18 12:00:00,80.19,80.2,80.18,80.19,163192.0,64.6724,64.6805,64.6643,64.6724,163192.0
2017-08-18 12:10:00,80.19,80.19,80.16,80.16,18727.0,64.6724,64.6724,64.6482,64.6482,18727.0
2017-08-18 12:20:00,80.17,80.17,80.16,80.16,15134.0,64.6563,64.6563,64.6482,64.6482,15134.0
2017-08-18 12:30:00,80.17,80.18,80.16,80.17,57625.0,64.6563,64.6643,64.6482,64.6563,57625.0
2017-08-18 12:40:00,80.18,80.18,80.16,80.17,44015.0,64.6643,64.6643,64.6482,64.6563,44015.0
2017-08-18 12:50:00,80.17,80.17,80.16,80.17,29004.0,64.6563,64.6563,64.6482,64.6563,29004.0
2017-08-18 13:00:00,80.17,80.17,80.16,80.17,11252.0,64.6563,64.6563,64.6482,64.6563,11252.0
2017-08-18 13:10:00,80.17,80.17,80.16,80.17,12653.0,64.6563,64.6563,64.6482,64.6563,12653.0
2017-08-18 13:20:00,80.17,80.17,80.16,80.17,30069.0,64.6563,64.6563,64.6482,64.6563,30069.0
2017-08-18 13:30:00,80.17,80.17,80.16,80.17,20237.0,64.6563,64.6563,64.6482,64.6563,20237.0
2017-08-18 13:40:00,80.17,80.18,80.16,80.17,17894.0,64.6563,64.6643,64.6482,64.6563,17894.0
2017-08-18 13:50:00,80.17,80.18,80.17,80.17,18173.0,64.6563,64.6643,64.6563,64.6563,18173.0
2017-08-18 14:00:00,80.17,80.18,80.16,80.17,36041.0,64.6563,64.6643,64.6482,64.6563,36041.0
2017-08-18 14:10:00,80.17,80.17,80.16,80.17,23598.0,64.6563,64.6563,64.6482,64.6563,23598.0
2017-08-18 14:20:00,80.17,80.17,80.16,80.17,15274.0,64.6563,64.6563,64.6482,64.6563,15274.0
2017-08-18 14:30:00,80.17,80.17,80.16,80.17,24224.0,64.6563,64.6563,64.6482,64.6563,24224.0
2017-08-18 14:40:00,80.17,80.17,80.16,80.16,24334.0,64.6563,64.6563,64.6482,64.6482,24334.0
2017-08-18 14:50:00,80.16,80.17,80.16,80.17,17291.0,64.6482,64.6563,64.6482,64.6563,17291.0
2017-08-18 15:00:00,80.17,80.18,80.16,80.17,27138.0,64.6563,64.6643,64.6482,64.6563,27138.0
2017-08-18 15:10:00,80.17,80.18,80.17,80.17,18234.0,64.6563,64.6643,64.6563,64.6563,18234.0
2017-08-18 15:20:00,80.17,80.18,80.17,80.18,63920.0,64.6563,64.6643,64.6563,64.6643,63920.0
2017-08-18 15:30:00,80.17,80.18,80.17,80.17,27571.0,64.6563,64.6643,64.6563,64.6563,27571.0
2017-08-18 15:40:00,80.18,80.18,80.17,80.17,30385.0,64.6643,64.6643,64.6563,64.6563,30385.0
2017-08-18 15:50:00,80.17,80.18,80.16,80.16,69507.0,64.6563,64.6643,64.6482,64.6482,69507.0
2017-08-21 09:30:00,80.24,80.25,80.21,80.21,85305.0,64.7127,64.7208,64.6885,64.6885,85305.0
2017-08-21 09:40:00,80.22,80.22,80.21,80.22,11262.0,64.6966,64.6966,64.6885,64.6966,11262.0
2017-08-21 09:50:00,80.22,80.22,80.19,80.22,29179.0,64.6966,64.6966,64.6724,64.6966,29179.0
2017-08-21 10:00:00,80.22,80.22,80.21,80.22,9194.0,64.6966,64.6966,64.6885,64.6966,9194.0
2017-08-21 10:10:00,80.21,80.23,80.2,80.22,258672.0,64.6885,64.7047,64.6805,64.6966,258672.0
2017-08-21 10:20:00,80.22,80.22,80.21,80.22,7335.0,64.6966,64.6966,64.6885,64.6966,7335.0
2017-08-21 10:30:00,80.22,80.22,80.21,80.22,24631.0,64.6966,64.6966,64.6885,64.6966,24631.0
2017-08-21 10:40:00,80.21,80.22,80.2,80.2,42014.0,64.6885,64.6966,64.6805,64.6805,42014.0
2017-08-21 10:50:00,80.21,80.21,80.2,80.2,13462.0,64.6885,64.6885,64.6805,64.6805,13462.0
2017-08-21 11:00:00,80.2,80.21,80.2,80.21,12171.0,64.6805,64.6885,64.6805,64.6885,12171.0
2017-08-21 11:10:00,80.21,80.21,80.2,80.2,8782.0,64.6885,64.6885,64.6805,64.6805,8782.0
2017-08-21 11:20:00,80.21,80.21,80.19,80.2,24790.0,64.6885,64.6885,64.6724,64.6805,24790.0
2017-08-21 11:30:00,80.2,80.2,80.19,80.19,15434.0,64.6805,64.6805,64.6724,64.6724,15434.0
2017-08-21 11:40:00,80.2,80.2,80.19,80.2,17397.0,64.6805,64.6805,64.6724,64.6805,17397.0
2017-08-21 11:50:00,80.2,80.21,80.19,80.21,34770.0,64.6805,64.6885,64.6724,64.6885,34770.0
2017-08-21 12:00:00,80.2,80.21,80.2,80.2,15345.0,64.6805,64.6885,64.6805,64.6805,15345.0
2017-08-21 12:10:00,80.2,80.21,80.2,80.21,21264.0,64.6805,64.6885,64.6805,64.6885,21264.0
2017-08-21 12:20:00,80.21,80.21,80.19,80.19,39528.0,64.6885,64.6885,64.6724,64.6724,39528.0
2017-08-21 12:30:00,80.2,80.22,80.19,80.2,89430.0,64.6805,64.6966,64.6724,64.6805,89430.0
2017-08-21 12:40:00,80.2,80.21,80.2,80.2,12423.0,64.6805,64.6885,64.6805,64.6805,12423.0
2017-08-21 12:50:00,80.21,80.21,80.2,80.21,12170.0,64.6885,64.6885,64.6805,64.6885,12170.0
2017-08-21 13:00:00,80.21,80.22,80.2,80.22,50912.0,64.6885,64.6966,64.6805,64.6966,50912.0
2017-08-21 13:10:00,80.22,80.22,80.21,80.22,5828.0,64.6966,64.6966,64.6885,64.6966,5828.0
2017-08-21 13:20:00,80.22,80.22,80.21,80.22,8959.0,64.6966,64.6966,64.6885,64.6966,8959.0
2017-08-21 13:30:00,80.22,80.22,80.21,80.22,26680.0,64.6966,64.6966,64.6885,64.6966,26680.0
2017-08-21 13:40:00,80.22,80.22,80.21,80.21,87780.0,64.6966,64.6966,64.6885,64.6885,87780.0
2017-08-21 13:50:00,80.21,80.23,80.21,80.23,47892.0,64.6885,64.7047,64.6885,64.7047,47892.0
2017-08-21 14:00:00,80.23,80.23,80.21,80.21,28544.0,64.7047,64.7047,64.6885,64.6885,28544.0
2017-08-21 14:10:00,80.22,80.24,80.21,80.24,31579.0,64.6966,64.7127,64.6885,64.7127,31579.0
2017-08-21 14:20:00,80.24,80.24,80.22,80.23,22056.0,64.7127,64.7127,64.6966,64.7047,22056.0
2017-08-21 14:30:00,80.23,80.24,80.22,80.23,34217.0,64.7047,64.7127,64.6966,64.7047,34217.0
2017-08-21 14:40:00,80.24,80.24,80.21,80.21,14747.0,64.7127,64.7127,64.6885,64.6885,14747.0
2017-08-21 14:50:00,80.22,80.22,80.21,80.22,9539.0,64.6966,64.6966,64.6885,64.6966,9539.0
2017-08-21 15:00:00,80.22,80.23,80.21,80.22,19847.0,64.6966,64.7047,64.6885,64.6966,19847.0
2017-08-21 15:10:00,80.22,80.23,80.21,80.22,38528.0,64.6966,64.7047,64.6885,64.6966,38528.0
2017-08-21 15:20:00,80.22,80.22,80.2,80.2,31446.0,64.6966,64.6966,64.6805,64.6805,31446.0
2017-08-21 15:30:00,80.21,80.22,80.2,80.22,20974.0,64.6885,64.6966,64.6805,64.6966,20974.0
2017-08-21 15:40:00,80.22,80.24,80.21,80.22,202196.0,64.6966,64.7127,64.6885,64.6966,202196.0
2017-08-21 15:50:00,80.22,80.23,80.21,80.22,128367.0,64.6966,64.7047,64.6885,64.6966,128367.0
2017-08-22 09:30:00,80.21,80.23,80.19,80.2,320265.0,64.6885,64.7047,64.6724,64.6805,320265.0
2017-08-22 09:40:00,80.2,80.2,80.19,80.2,32482.0,64.6805,64.6805,64.6724,64.6805,32482.0
2017-08-22 09:50:00,80.19,80.2,80.19,80.19,23721.0,64.6724,64.6805,64.6724,64.6724,23721.0
2017-08-22 10:00:00,80.19,80.19,80.17,80.18,38549.0,64.6724,64.6724,64.6563,64.6643,38549.0
2017-08-22 10:10:00,80.17,80.19,80.17,80.18,40473.0,64.6563,64.6724,64.6563,64.6643,40473.0
2017-08-22 10:20:00,80.18,80.19,80.17,80.18,20482.0,64.6643,64.6724,64.6563,64.6643,20482.0
2017-08-22 10:30:00,80.17,80.18,80.17,80.17,17497.0,64.6563,64.6643,64.6563,64.6563,17497.0
2017-08-22 10:40:00,80.18,80.19,80.17,80.19,14767.0,64.6643,64.6724,64.6563,64.6724,14767.0
2017-08-22 10:50:00,80.18,80.19,80.17,80.18,17825.0,64.6643,64.6724,64.6563,64.6643,17825.0
2017-08-22 11:00:00,80.17,80.19,80.17,80.19,26504.0,64.6563,64.6724,64.6563,64.6724,26504.0
2017-08-22 11:10:00,80.18,80.2,80.18,80.2,13259.0,64.6643,64.6805,64.6643,64.6805,13259.0
2017-08-22 11:20:00,80.2,80.2,80.19,80.19,16550.0,64.6805,64.6805,64.6724,64.6724,16550.0
2017-08-22 11:30:00,80.2,80.2,80.18,80.19,12810.0,64.6805,64.6805,64.6643,64.6724,12810.0
2017-08-22 11:40:00,80.18,80.19,80.18,80.19,4941.0,64.6643,64.6724,64.6643,64.6724,4941.0
2017-08-22 11:50:00,80.18,80.19,80.18,80.18,9113.0,64.6643,64.6724,64.6643,64.6643,9113.0
2017-08-22 12:00:00,80.18,80.19,80.18,80.19,14196.0,64.6643,64.6724,64.6643,64.6724,14196.0
2017-08-22 12:10:00,80.19,80.19,80.17,80.17,29021.0,64.6724,64.6724,64.6563,64.6563,29021.0
2017-08-22 12:20:00,80.18,80.18,80.17,80.18,28812.0,64.6643,64.6643,64.6563,64.6643,28812.0
2017-08-22 12:30:00,80.17,80.18,80.17,80.18,75278.0,64.6563,64.6643,64.6563,64.6643,75278.0
2017-08-22 12:40:00,80.17,80.18,80.17,80.17,4123.0,64.6563,64.6643,64.6563,64.6563,4123.0
2017-08-22 12:50:00,80.18,80.18,80.17,80.17,8965.0,64.6643,64.6643,64.6563,64.6563,8965.0
2017-08-22 13:00:00,80.17,80.18,80.17,80.17,12667.0,64.6563,64.6643,64.6563,64.6563,12667.0
2017-08-22 13:10:00,80.17,80.18,80.17,80.18,8748.0,64.6563,64.6643,64.6563,64.6643,8748.0
2017-08-22 13:20:00,80.17,80.18,80.17,80.17,23138.0,64.6563,64.6643,64.6563,64.6563,23138.0
2017-08-22 13:30:00,80.17,80.18,80.17,80.17,16222.0,64.6563,64.6643,64.6563,64.6563,16222.0
2017-08-22 13:40:00,80.18,80.18,80.17,80.18,15569.0,64.6643,64.6643,64.6563,64.6643,15569.0
2017-08-22 13:50:00,80.18,80.18,80.17,80.17,15917.0,64.6643,64.6643,64.6563,64.6563,15917.0
2017-08-22 14:00:00,80.18,80.18,80.16,80.18,51509.0,64.6643,64.6643,64.6482,64.6643,51509.0
2017-08-22 14:10:00,80.18,80.18,80.16,80.17,17775.0,64.6643,64.6643,64.6482,64.6563,17775.0
2017-08-22 14:20:00,80.17,80.17,80.16,80.17,29930.0,64.6563,64.6563,64.6482,64.6563,29930.0
2017-08-22 14:30:00,80.16,80.18,80.16,80.17,13961.0,64.6482,64.6643,64.6482,64.6563,13961.0
2017-08-22 14:40:00,80.17,80.18,80.16,80.17,18095.0,64.6563,64.6643,64.6482,64.6563,18095.0
2017-08-22 14:50:00,80.17,80.17,80.16,80.16,32082.0,64.6563,64.6563,64.6482,64.6482,32082.0
2017-08-22 15:00:00,80.16,80.17,80.16,80.17,23921.0,64.6482,64.6563,64.6482,64.6563,23921.0
2017-08-22 15:10:00,80.17,80.17,80.16,80.17,17164.0,64.6563,64.6563,64.6482,64.6563,17164.0
2017-08-22 15:20:00,80.17,80.17,80.16,80.17,11377.0,64.6563,64.6563,64.6482,64.6563,11377.0
2017-08-22 15:30:00,80.17,80.18,80.16,80.17,105944.0,64.6563,64.6643,64.6482,64.6563,105944.0
2017-08-22 15:40:00,80.17,80.18,80.16,80.17,147988.0,64.6563,64.6643,64.6482,64.6563,147988.0
2017-08-22 15:50:00,80.17,80.18,80.16,80.18,58358.0,64.6563,64.6643,64.6482,64.6643,58358.0
2017-08-23 09:30:00,80.25,80.25,80.23,80.23,98597.0,64.7208,64.7208,64.7047,64.7047,98597.0
2017-08-23 09:40:00,80.23,80.24,80.21,80.23,94074.0,64.7047,64.7127,64.6885,64.7047,94074.0
2017-08-23 09:50:00,80.23,80.23,80.22,80.22,108127.0,64.7047,64.7047,64.6966,64.6966,108127.0
2017-08-23 10:00:00,80.23,80.23,80.22,80.22,17465.0,64.7047,64.7047,64.6966,64.6966,17465.0
2017-08-23 10:10:00,80.22,80.23,80.22,80.22,6056.0,64.6966,64.7047,64.6966,64.6966,6056.0
2017-08-23 10:20:00,80.22,80.23,80.22,80.23,18786.0,64.6966,64.7047,64.6966,64.7047,18786.0
2017-08-23 10:30:00,80.23,80.24,80.22,80.24,17075.0,64.7047,64.7127,64.6966,64.7127,17075.0
2017-08-23 10:40:00,80.24,80.24,80.23,80.24,13109.0,64.7127,64.7127,64.7047,64.7127,13109.0
2017-08-23 10:50:00,80.23,80.24,80.23,80.24,20854.0,64.7047,64.7127,64.7047,64.7127,20854.0
2017-08-23 11:00:00,80.24,80.24,80.23,80.24,8524.0,64.7127,64.7127,64.7047,64.7127,8524.0
2017-08-23 11:10:00,80.24,80.24,80.23,80.24,35215.0,64.7127,64.7127,64.7047,64.7127,35215.0
2017-08-23 11:20:00,80.23,80.24,80.23,80.24,16657.0,64.7047,64.7127,64.7047,64.7127,16657.0
2017-08-23 11:30:00,80.24,80.24,80.23,80.24,7883.0,64.7127,64.7127,64.7047,64.7127,7883.0
2017-08-23 11:40:00,80.24,80.24,80.22,80.23,79829.0,64.7127,64.7127,64.6966,64.7047,79829.0
2017-08-23 11:50:00,80.23,80.24,80.22,80.23,314508.0,64.7047,64.7127,64.6966,64.7047,314508.0
2017-08-23 12:00:00,80.23,80.23,80.22,80.23,29216.0,64.7047,64.7047,64.6966,64.7047,29216.0
2017-08-23 12:10:00,80.23,80.23,80.22,80.23,28921.0,64.7047,64.7047,64.6966,64.7047,28921.0
2017-08-23 12:20:00,80.23,80.23,80.22,80.23,9831.0,64.7047,64.7047,64.6966,64.7047,9831.0
2017-08-23 12:30:00,80.23,80.24,80.22,80.24,9402.0,64.7047,64.7127,64.6966,64.7127,9402.0
2017-08-23 12:40:00,80.24,80.24,80.23,80.24,9818.0,64.7127,64.7127,64.7047,64.7127,9818.0
2017-08-23 12:50:00,80.24,80.24,80.23,80.24,12370.0,64.7127,64.7127,64.7047,64.7127,12370.0
2017-08-23 13:00:00,80.23,80.24,80.23,80.24,10218.0,64.7047,64.7127,64.7047,64.7127,10218.0
2017-08-23 13:10:00,80.23,80.24,80.23,80.24,98050.0,64.7047,64.7127,64.7047,64.7127,98050.0
2017-08-23 13:20:00,80.23,80.24,80.23,80.24,13523.0,64.7047,64.7127,64.7047,64.7127,13523.0
2017-08-23 13:30:00,80.24,80.24,80.23,80.24,9940.0,64.7127,64.7127,64.7047,64.7127,9940.0
2017-08-23 13:40:00,80.24,80.25,80.23,80.24,74181.0,64.7127,64.7208,64.7047,64.7127,74181.0
2017-08-23 13:50:00,80.24,80.25,80.23,80.24,16632.0,64.7127,64.7208,64.7047,64.7127,16632.0
2017-08-23 14:00:00,80.25,80.25,80.24,80.25,16426.0,64.7208,64.7208,64.7127,64.7208,16426.0
2017-08-23 14:10:00,80.25,80.25,80.24,80.25,30263.0,64.7208,64.7208,64.7127,64.7208,30263.0
2017-08-23 14:20:00,80.25,80.25,80.24,80.25,19577.0,64.7208,64.7208,64.7127,64.7208,19577.0
2017-08-23 14:30:00,80.24,80.26,80.24,80.26,47235.0,64.7127,64.7289,64.7127,64.7289,47235.0
2017-08-23 14:40:00,80.26,80.27,80.25,80.27,157136.0,64.7289,64.7369,64.7208,64.7369,157136.0
2017-08-23 14:50:00,80.27,80.27,80.26,80.27,31549.0,64.7369,64.7369,64.7289,64.7369,31549.0
2017-08-23 15:00:00,80.27,80.27,80.26,80.27,44158.0,64.7369,64.7369,64.7289,64.7369,44158.0
2017-08-23 15:10:00,80.27,80.27,80.26,80.27,31103.0,64.7369,64.7369,64.7289,64.7369,31103.0
2017-08-23 15:20:00,80.27,80.27,80.26,80.27,56308.0,64.7369,64.7369,64.7289,64.7369,56308.0
2017-08-23 15:30:00,80.27,80.27,80.26,80.27,47710.0,64.7369,64.7369,64.7289,64.7369,47710.0
2017-08-23 15:40:00,80.27,80.27,80.26,80.27,23090.0,64.7369,64.7369,64.7289,64.7369,23090.0
2017-08-23 15:50:00,80.27,80.28,80.26,80.27,67023.0,64.7369,64.745,64.7289,64.7369,67023.0
2017-08-24 09:30:00,80.23,80.27,80.21,80.23,102570.0,64.7047,64.7369,64.6885,64.7047,102570.0
2017-08-24 09:40:00,80.21,80.23,80.21,80.22,42029.0,64.6885,64.7047,64.6885,64.6966,42029.0
2017-08-24 09:50:00,80.23,80.24,80.22,80.23,31947.0,64.7047,64.7127,64.6966,64.7047,31947.0
2017-08-24 10:00:00,80.23,80.24,80.23,80.23,20381.0,64.7047,64.7127,64.7047,64.7047,20381.0
2017-08-24 10:10:00,80.24,80.25,80.23,80.25,26283.0,64.7127,64.7208,64.7047,64.7208,26283.0
2017-08-24 10:20:00,80.24,80.25,80.23,80.24,10334.0,64.7127,64.7208,64.7047,64.7127,10334.0
2017-08-24 10:30:00,80.23,80.24,80.22,80.22,48861.0,64.7047,64.7127,64.6966,64.6966,48861.0
2017-08-24 10:40:00,80.22,80.23,80.22,80.23,5752.0,64.6966,64.7047,64.6966,64.7047,5752.0
2017-08-24 10:50:00,80.23,80.23,80.21,80.22,6323.0,64.7047,64.7047,64.6885,64.6966,6323.0
2017-08-24 11:00:00,80.22,80.22,80.21,80.22,9125.0,64.6966,64.6966,64.6885,64.6966,9125.0
2017-08-24 11:10:00,80.21,80.22,80.21,80.22,20402.0,64.6885,64.6966,64.6885,64.6966,20402.0
2017-08-24 11:20:00,80.22,80.23,80.2,80.23,18460.0,64.6966,64.7047,64.6805,64.7047,18460.0
2017-08-24 11:30:00,80.23,80.23,80.22,80.23,5617.0,64.7047,64.7047,64.6966,64.7047,5617.0
2017-08-24 11:40:00,80.23,80.23,80.22,80.23,107624.0,64.7047,64.7047,64.6966,64.7047,107624.0
2017-08-24 11:50:00,80.23,80.24,80.22,80.23,14991.0,64.7047,64.7127,64.6966,64.7047,14991.0
2017-08-24 12:00:00,80.23,80.24,80.23,80.24,22256.0,64.7047,64.7127,64.7047,64.7127,22256.0
2017-08-24 12:10:00,80.23,80.24,80.22,80.23,31194.0,64.7047,64.7127,64.6966,64.7047,31194.0
2017-08-24 12:20:00,80.24,80.24,80.22,80.23,16411.0,64.7127,64.7127,64.6966,64.7047,16411.0
2017-08-24 12:30:00,80.23,80.23,80.22,80.23,3134.0,64.7047,64.7047,64.6966,64.7047,3134.0
2017-08-24 12:40:00,80.22,80.23,80.22,80.23,4017.0,64.6966,64.7047,64.6966,64.7047,4017.0
2017-08-24 12:50:00,80.22,80.23,80.22,80.23,8843.0,64.6966,64.7047,64.6966,64.7047,8843.0
2017-08-24 13:00:00,80.22,80.23,80.22,80.23,10471.0,64.6966,64.7047,64.6966,64.7047,10471.0
2017-08-24 13:10:00,80.23,80.23,80.21,80.22,10455.0,64.7047,64.7047,64.6885,64.6966,10455.0
2017-08-24 13:20:00,80.21,80.24,80.21,80.23,40110.0,64.6885,64.7127,64.6885,64.7047,40110.0
2017-08-24 13:30:00,80.23,80.23,80.22,80.23,49617.0,64.7047,64.7047,64.6966,64.7047,49617.0
2017-08-24 13:40:00,80.22,80.23,80.22,80.23,28123.0,64.6966,64.7047,64.6966,64.7047,28123.0
2017-08-24 13:50:00,80.23,80.23,80.22,80.23,18538.0,64.7047,64.7047,64.6966,64.7047,18538.0
2017-08-24 14:00:00,80.23,80.23,80.21,80.22,126664.0,64.7047,64.7047,64.6885,64.6966,126664.0
2017-08-24 14:10:00,80.23,80.23,80.22,80.22,25224.0,64.7047,64.7047,64.6966,64.6966,25224.0
2017-08-24 14:20:00,80.23,80.23,80.22,80.23,16802.0,64.7047,64.7047,64.6966,64.7047,16802.0
2017-08-24 14:30:00,80.22,80.23,80.22,80.23,22232.0,64.6966,64.7047,64.6966,64.7047,22232.0
2017-08-24 14:40:00,80.23,80.23,80.21,80.22,52306.0,64.7047,64.7047,64.6885,64.6966,52306.0
2017-08-24 14:50:00,80.22,80.22,80.21,80.21,20350.0,64.6966,64.6966,64.6885,64.6885,20350.0
2017-08-24 15:00:00,80.22,80.22,80.21,80.22,16887.0,64.6966,64.6966,64.6885,64.6966,16887.0
2017-08-24 15:10:00,80.21,80.22,80.21,80.22,9776.0,64.6885,64.6966,64.6885,64.6966,9776.0
2017-08-24 15:20:00,80.22,80.22,80.21,80.22,19788.0,64.6966,64.6966,64.6885,64.6966,19788.0
2017-08-24 15:30:00,80.21,80.22,80.21,80.22,49145.0,64.6885,64.6966,64.6885,64.6966,49145.0
2017-08-24 15:40:00,80.22,80.22,80.21,80.22,23258.0,64.6966,64.6966,64.6885,64.6966,23258.0
2017-08-24 15:50:00,80.21,80.23,80.21,80.23,49274.0,64.6885,64.7047,64.6885,64.7047,49274.0
2017-08-25 09:30:00,80.22,80.22,80.2,80.22,39273.0,64.6966,64.6966,64.6805,64.6966,39273.0
2017-08-25 09:40:00,80.22,80.22,80.21,80.22,22345.0,64.6966,64.6966,64.6885,64.6966,22345.0
2017-08-25 09:50:00,80.22,80.22,80.21,80.22,18708.0,64.6966,64.6966,64.6885,64.6966,18708.0
2017-08-25 10:00:00,80.22,80.26,80.21,80.26,18397.0,64.6966,64.7289,64.6885,64.7289,18397.0
2017-08-25 10:10:00,80.26,80.26,80.23,80.24,30118.0,64.7289,64.7289,64.7047,64.7127,30118.0
2017-08-25 10:20:00,80.24,80.27,80.23,80.27,33096.0,64.7127,64.7369,64.7047,64.7369,33096.0
2017-08-25 10:30:00,80.26,80.26,80.24,80.24,16521.0,64.7289,64.7289,64.7127,64.7127,16521.0
2017-08-25 10:40:00,80.23,80.26,80.23,80.25,18734.0,64.7047,64.7289,64.7047,64.7208,18734.0
2017-08-25 10:50:00,80.24,80.25,80.23,80.24,7039.0,64.7127,64.7208,64.7047,64.7127,7039.0
2017-08-25 11:00:00,80.24,80.26,80.24,80.26,38544.0,64.7127,64.7289,64.7127,64.7289,38544.0
2017-08-25 11:10:00,80.26,80.26,80.24,80.25,8319.0,64.7289,64.7289,64.7127,64.7208,8319.0
2017-08-25 11:20:00,80.25,80.26,80.24,80.26,21036.0,64.7208,64.7289,64.7127,64.7289,21036.0
2017-08-25 11:30:00,80.26,80.26,80.25,80.26,11476.0,64.7289,64.7289,64.7208,64.7289,11476.0
2017-08-25 11:40:00,80.26,80.27,80.24,80.24,138711.0,64.7289,64.7369,64.7127,64.7127,138711.0
2017-08-25 11:50:00,80.26,80.26,80.24,80.25,22916.0,64.7289,64.7289,64.7127,64.7208,22916.0
2017-08-25 12:00:00,80.26,80.26,80.25,80.25,8472.0,64.7289,64.7289,64.7208,64.7208,8472.0
2017-08-25 12:10:00,80.26,80.26,80.25,80.26,25616.0,64.7289,64.7289,64.7208,64.7289,25616.0
2017-08-25 12:20:00,80.25,80.26,80.25,80.26,7284.0,64.7208,64.7289,64.7208,64.7289,7284.0
2017-08-25 12:30:00,80.26,80.26,80.25,80.26,9423.0,64.7289,64.7289,64.7208,64.7289,9423.0
2017-08-25 12:40:00,80.25,80.26,80.25,80.25,15764.0,64.7208,64.7289,64.7208,64.7208,15764.0
2017-08-25 12:50:00,80.25,80.26,80.25,80.26,8305.0,64.7208,64.7289,64.7208,64.7289,8305.0
2017-08-25 13:00:00,80.26,80.26,80.25,80.26,11281.0,64.7289,64.7289,64.7208,64.7289,11281.0
2017-08-25 13:10:00,80.26,80.26,80.25,80.26,14619.0,64.7289,64.7289,64.7208,64.7289,14619.0
2017-08-25 13:20:00,80.26,80.26,80.25,80.25,8754.0,64.7289,64.7289,64.7208,64.7208,8754.0
2017-08-25 13:30:00,80.26,80.26,80.25,80.26,14647.0,64.7289,64.7289,64.7208,64.7289,14647.0
2017-08-25 13:40:00,80.26,80.26,80.25,80.25,5031.0,64.7289,64.7289,64.7208,64.7208,5031.0
2017-08-25 13:50:00,80.26,80.26,80.25,80.26,41793.0,64.7289,64.7289,64.7208,64.7289,41793.0
2017-08-25 14:00:00,80.26,80.26,80.25,80.26,5103.0,64.7289,64.7289,64.7208,64.7289,5103.0
2017-08-25 14:10:00,80.26,80.26,80.24,80.25,123927.0,64.7289,64.7289,64.7127,64.7208,123927.0
2017-08-25 14:20:00,80.26,80.26,80.25,80.26,15552.0,64.7289,64.7289,64.7208,64.7289,15552.0
2017-08-25 14:30:00,80.26,80.26,80.25,80.26,27911.0,64.7289,64.7289,64.7208,64.7289,27911.0
2017-08-25 14:40:00,80.26,80.26,80.24,80.25,13080.0,64.7289,64.7289,64.7127,64.7208,13080.0
2017-08-25 14:50:00,80.24,80.27,80.24,80.27,23290.0,64.7127,64.7369,64.7127,64.7369,23290.0
2017-08-25 15:00:00,80.27,80.27,80.24,80.25,47524.0,64.7369,64.7369,64.7127,64.7208,47524.0
2017-08-25 15:10:00,80.25,80.26,80.24,80.25,17107.0,64.7208,64.7289,64.7127,64.7208,17107.0
2017-08-25 15:20:00,80.24,80.25,80.22,80.23,21417.0,64.7127,64.7208,64.6966,64.7047,21417.0
2017-08-25 15:30:00,80.23,80.24,80.22,80.23,40174.0,64.7047,64.7127,64.6966,64.7047,40174.0
2017-08-25 15:40:00,80.23,80.24,80.22,80.23,24324.0,64.7047,64.7127,64.6966,64.7047,24324.0
2017-08-25 15:50:00,80.23,80.25,80.22,80.22,55785.0,64.7047,64.7208,64.6966,64.6966,55785.0
2017-08-28 09:30:00,80.26,80.28,80.26,80.27,32884.0,64.7289,64.745,64.7289,64.7369,32884.0
2017-08-28 09:40:00,80.27,80.27,80.24,80.24,20848.0,64.7369,64.7369,64.7127,64.7127,20848.0
2017-08-28 09:50:00,80.25,80.26,80.24,80.25,21386.0,64.7208,64.7289,64.7127,64.7208,21386.0
2017-08-28 10:00:00,80.25,80.25,80.24,80.25,21613.0,64.7208,64.7208,64.7127,64.7208,21613.0
2017-08-28 10:10:00,80.26,80.26,80.24,80.25,87756.0,64.7289,64.7289,64.7127,64.7208,87756.0
2017-08-28 10:20:00,80.25,80.25,80.24,80.25,43143.0,64.7208,64.7208,64.7127,64.7208,43143.0
2017-08-28 10:30:00,80.25,80.27,80.24,80.26,105771.0,64.7208,64.7369,64.7127,64.7289,105771.0
2017-08-28 10:40:00,80.26,80.26,80.25,80.26,9785.0,64.7289,64.7289,64.7208,64.7289,9785.0
2017-08-28 10:50:00,80.26,80.27,80.25,80.26,51377.0,64.7289,64.7369,64.7208,64.7289,51377.0
2017-08-28 11:00:00,80.26,80.26,80.25,80.26,7956.0,64.7289,64.7289,64.7208,64.7289,7956.0
2017-08-28 11:10:00,80.26,80.26,80.25,80.26,12330.0,64.7289,64.7289,64.7208,64.7289,12330.0
2017-08-28 11:20:00,80.26,80.26,80.25,80.25,7689.0,64.7289,64.7289,64.7208,64.7208,7689.0
2017-08-28 11:30:00,80.25,80.26,80.24,80.26,8645.0,64.7208,64.7289,64.7127,64.7289,8645.0
2017-08-28 11:40:00,80.26,80.26,80.25,80.26,9802.0,64.7289,64.7289,64.7208,64.7289,9802.0
2017-08-28 11:50:00,80.26,80.26,80.25,80.25,18441.0,64.7289,64.7289,64.7208,64.7208,18441.0
2017-08-28 12:00:00,80.26,80.26,80.25,80.26,13825.0,64.7289,64.7289,64.7208,64.7289,13825.0
2017-08-28 12:10:00,80.26,80.26,80.25,80.26,7001.0,64.7289,64.7289,64.7208,64.7289,7001.0
2017-08-28 12:20:00,80.26,80.26,80.24,80.25,13307.0,64.7289,64.7289,64.7127,64.7208,13307.0
2017-08-28 12:30:00,80.25,80.25,80.24,80.25,13730.0,64.7208,64.7208,64.7127,64.7208,13730.0
2017-08-28 12:40:00,80.25,80.25,80.24,80.25,9493.0,64.7208,64.7208,64.7127,64.7208,9493.0
2017-08-28 12:50:00,80.24,80.25,80.24,80.24,9658.0,64.7127,64.7208,64.7127,64.7127,9658.0
2017-08-28 13:00:00,80.25,80.26,80.24,80.26,18447.0,64.7208,64.7289,64.7127,64.7289,18447.0
2017-08-28 13:10:00,80.26,80.26,80.25,80.26,7963.0,64.7289,64.7289,64.7208,64.7289,7963.0
2017-08-28 13:20:00,80.25,80.26,80.25,80.25,22045.0,64.7208,64.7289,64.7208,64.7208,22045.0
2017-08-28 13:30:00,80.26,80.26,80.25,80.25,28962.0,64.7289,64.7289,64.7208,64.7208,28962.0
2017-08-28 13:40:00,80.26,80.26,80.25,80.26,9420.0,64.7289,64.7289,64.7208,64.7289,9420.0
2017-08-28 13:50:00,80.26,80.26,80.25,80.26,25925.0,64.7289,64.7289,64.7208,64.7289,25925.0
2017-08-28 14:00:00,80.26,80.26,80.25,80.26,32780.0,64.7289,64.7289,64.7208,64.7289,32780.0
2017-08-28 14:10:00,80.25,80.27,80.25,80.27,17115.0,64.7208,64.7369,64.7208,64.7369,17115.0
2017-08-28 14:20:00,80.26,80.27,80.26,80.27,14328.0,64.7289,64.7369,64.7289,64.7369,14328.0
2017-08-28 14:30:00,80.26,80.27,80.26,80.26,13415.0,64.7289,64.7369,64.7289,64.7289,13415.0
2017-08-28 14:40:00,80.26,80.27,80.26,80.27,24674.0,64.7289,64.7369,64.7289,64.7369,24674.0
2017-08-28 14:50:00,80.27,80.27,80.25,80.26,31143.0,64.7369,64.7369,64.7208,64.7289,31143.0
2017-08-28 15:00:00,80.25,80.27,80.25,80.27,27104.0,64.7208,64.7369,64.7208,64.7369,27104.0
2017-08-28 15:10:00,80.26,80.27,80.26,80.26,21173.0,64.7289,64.7369,64.7289,64.7289,21173.0
2017-08-28 15:20:00,80.26,80.27,80.25,80.27,8990.0,64.7289,64.7369,64.7208,64.7369,8990.0
2017-08-28 15:30:00,80.26,80.27,80.25,80.27,21107.0,64.7289,64.7369,64.7208,64.7369,21107.0
2017-08-28 15:40:00,80.27,80.28,80.26,80.28,76078.0,64.7369,64.745,64.7289,64.745,76078.0
2017-08-28 15:50:00,80.28,80.29,80.27,80.29,64616.0,64.745,64.7531,64.7369,64.7531,64616.0
2017-08-29 09:30:00,80.4,80.41,80.36,80.37,32669.0,64.8418,64.8498,64.8095,64.8176,32669.0
2017-08-29 09:40:00,80.37,80.38,80.36,80.36,16348.0,64.8176,64.8256,64.8095,64.8095,16348.0
2017-08-29 09:50:00,80.37,80.37,80.35,80.36,8795.0,64.8176,64.8176,64.8014,64.8095,8795.0
2017-08-29 10:00:00,80.37,80.38,80.35,80.38,34323.0,64.8176,64.8256,64.8014,64.8256,34323.0
2017-08-29 10:10:00,80.37,80.38,80.37,80.38,6822.0,64.8176,64.8256,64.8176,64.8256,6822.0
2017-08-29 10:20:00,80.38,80.38,80.36,80.38,41184.0,64.8256,64.8256,64.8095,64.8256,41184.0
2017-08-29 10:30:00,80.37,80.38,80.35,80.37,22641.0,64.8176,64.8256,64.8014,64.8176,22641.0
2017-08-29 10:40:00,80.37,80.37,80.36,80.37,5996.0,64.8176,64.8176,64.8095,64.8176,5996.0
2017-08-29 10:50:00,80.36,80.37,80.35,80.37,14812.0,64.8095,64.8176,64.8014,64.8176,14812.0
2017-08-29 11:00:00,80.36,80.37,80.35,80.36,28753.0,64.8095,64.8176,64.8014,64.8095,28753.0
2017-08-29 11:10:00,80.35,80.36,80.35,80.36,12321.0,64.8014,64.8095,64.8014,64.8095,12321.0
2017-08-29 11:20:00,80.36,80.36,80.34,80.35,17034.0,64.8095,64.8095,64.7934,64.8014,17034.0
2017-08-29 11:30:00,80.35,80.36,80.34,80.34,14259.0,64.8014,64.8095,64.7934,64.7934,14259.0
2017-08-29 11:40:00,80.35,80.35,80.33,80.34,14302.0,64.8014,64.8014,64.7853,64.7934,14302.0
2017-08-29 11:50:00,80.34,80.35,80.32,80.34,13541.0,64.7934,64.8014,64.7772,64.7934,13541.0
2017-08-29 12:00:00,80.33,80.34,80.32,80.33,12295.0,64.7853,64.7934,64.7772,64.7853,12295.0
2017-08-29 12:10:00,80.32,80.34,80.32,80.32,9529.0,64.7772,64.7934,64.7772,64.7772,9529.0
2017-08-29 12:20:00,80.33,80.34,80.32,80.34,4117.0,64.7853,64.7934,64.7772,64.7934,4117.0
2017-08-29 12:30:00,80.34,80.34,80.32,80.33,20182.0,64.7934,64.7934,64.7772,64.7853,20182.0
2017-08-29 12:40:00,80.33,80.33,80.32,80.32,11603.0,64.7853,64.7853,64.7772,64.7772,11603.0
2017-08-29 12:50:00,80.32,80.33,80.32,80.33,13063.0,64.7772,64.7853,64.7772,64.7853,13063.0
2017-08-29 13:00:00,80.33,80.35,80.32,80.35,18392.0,64.7853,64.8014,64.7772,64.8014,18392.0
2017-08-29 13:10:00,80.35,80.35,80.34,80.35,24544.0,64.8014,64.8014,64.7934,64.8014,24544.0
2017-08-29 13:20:00,80.35,80.35,80.34,80.35,6743.0,64.8014,64.8014,64.7934,64.8014,6743.0
2017-08-29 13:30:00,80.34,80.35,80.34,80.34,4678.0,64.7934,64.8014,64.7934,64.7934,4678.0
2017-08-29 13:40:00,80.35,80.35,80.34,80.34,6849.0,64.8014,64.8014,64.7934,64.7934,6849.0
2017-08-29 13:50:00,80.35,80.35,80.33,80.34,30924.0,64.8014,64.8014,64.7853,64.7934,30924.0
2017-08-29 14:00:00,80.34,80.34,80.33,80.34,8231.0,64.7934,64.7934,64.7853,64.7934,8231.0
2017-08-29 14:10:00,80.34,80.34,80.31,80.31,223669.0,64.7934,64.7934,64.7692,64.7692,223669.0
2017-08-29 14:20:00,80.32,80.33,80.31,80.33,17171.0,64.7772,64.7853,64.7692,64.7853,17171.0
2017-08-29 14:30:00,80.33,80.34,80.32,80.34,24206.0,64.7853,64.7934,64.7772,64.7934,24206.0
2017-08-29 14:40:00,80.34,80.34,80.33,80.33,36430.0,64.7934,64.7934,64.7853,64.7853,36430.0
2017-08-29 14:50:00,80.34,80.34,80.33,80.34,12829.0,64.7934,64.7934,64.7853,64.7934,12829.0
2017-08-29 15:00:00,80.34,80.34,80.33,80.34,24725.0,64.7934,64.7934,64.7853,64.7934,24725.0
2017-08-29 15:10:00,80.34,80.34,80.33,80.33,20607.0,64.7934,64.7934,64.7853,64.7853,20607.0
2017-08-29 15:20:00,80.33,80.34,80.33,80.34,30302.0,64.7853,64.7934,64.7853,64.7934,30302.0
2017-08-29 15:30:00,80.34,80.34,80.33,80.34,15596.0,64.7934,64.7934,64.7853,64.7934,15596.0
2017-08-29 15:40:00,80.34,80.34,80.33,80.34,19313.0,64.7934,64.7934,64.7853,64.7934,19313.0
2017-08-29 15:50:00,80.34,80.34,80.33,80.34,29233.0,64.7934,64.7934,64.7853,64.7934,29233.0
2017-08-30 09:30:00,80.34,80.34,80.31,80.32,69468.0,64.7934,64.7934,64.7692,64.7772,69468.0
2017-08-30 09:40:00,80.32,80.33,80.31,80.31,6018.0,64.7772,64.7853,64.7692,64.7692,6018.0
2017-08-30 09:50:00,80.32,80.32,80.31,80.31,10460.0,64.7772,64.7772,64.7692,64.7692,10460.0
2017-08-30 10:00:00,80.32,80.32,80.3,80.3,34373.0,64.7772,64.7772,64.7611,64.7611,34373.0
2017-08-30 10:10:00,80.3,80.31,80.3,80.3,47570.0,64.7611,64.7692,64.7611,64.7611,47570.0
2017-08-30 10:20:00,80.3,80.31,80.3,80.31,27839.0,64.7611,64.7692,64.7611,64.7692,27839.0
2017-08-30 10:30:00,80.31,80.32,80.3,80.31,19445.0,64.7692,64.7772,64.7611,64.7692,19445.0
2017-08-30 10:40:00,80.31,80.32,80.31,80.32,29506.0,64.7692,64.7772,64.7692,64.7772,29506.0
2017-08-30 10:50:00,80.31,80.33,80.31,80.33,43440.0,64.7692,64.7853,64.7692,64.7853,43440.0
2017-08-30 11:00:00,80.32,80.33,80.31,80.32,23089.0,64.7772,64.7853,64.7692,64.7772,23089.0
2017-08-30 11:10:00,80.31,80.33,80.31,80.32,13200.0,64.7692,64.7853,64.7692,64.7772,13200.0
2017-08-30 11:20:00,80.32,80.33,80.32,80.32,28990.0,64.7772,64.7853,64.7772,64.7772,28990.0
2017-08-30 11:30:00,80.33,80.33,80.32,80.33,20713.0,64.7853,64.7853,64.7772,64.7853,20713.0
2017-08-30 11:40:00,80.33,80.33,80.32,80.33,17063.0,64.7853,64.7853,64.7772,64.7853,17063.0
2017-08-30 11:50:00,80.32,80.33,80.32,80.33,69202.0,64.7772,64.7853,64.7772,64.7853,69202.0
2017-08-30 12:00:00,80.32,80.33,80.32,80.32,34184.0,64.7772,64.7853,64.7772,64.7772,34184.0
2017-08-30 12:10:00,80.33,80.33,80.32,80.32,17508.0,64.7853,64.7853,64.7772,64.7772,17508.0
2017-08-30 12:20:00,80.33,80.33,80.32,80.32,5149.0,64.7853,64.7853,64.7772,64.7772,5149.0
2017-08-30 12:30:00,80.33,80.33,80.32,80.32,15797.0,64.7853,64.7853,64.7772,64.7772,15797.0
2017-08-30 12:40:00,80.33,80.33,80.32,80.33,6483.0,64.7853,64.7853,64.7772,64.7853,6483.0
2017-08-30 12:50:00,80.33,80.33,80.32,80.33,9975.0,64.7853,64.7853,64.7772,64.7853,9975.0
2017-08-30 13:00:00,80.33,80.33,80.32,80.32,47387.0,64.7853,64.7853,64.7772,64.7772,47387.0
2017-08-30 13:10:00,80.32,80.33,80.3,80.31,36452.0,64.7772,64.7853,64.7611,64.7692,36452.0
2017-08-30 13:20:00,80.31,80.32,80.3,80.3,20633.0,64.7692,64.7772,64.7611,64.7611,20633.0
2017-08-30 13:30:00,80.31,80.31,80.3,80.31,26216.0,64.7692,64.7692,64.7611,64.7692,26216.0
2017-08-30 13:40:00,80.31,80.32,80.3,80.31,107771.0,64.7692,64.7772,64.7611,64.7692,107771.0
2017-08-30 13:50:00,80.31,80.32,80.31,80.31,23654.0,64.7692,64.7772,64.7692,64.7692,23654.0
2017-08-30 14:00:00,80.32,80.32,80.31,80.32,20226.0,64.7772,64.7772,64.7692,64.7772,20226.0
2017-08-30 14:10:00,80.32,80.32,80.31,80.32,28078.0,64.7772,64.7772,64.7692,64.7772,28078.0
2017-08-30 14:20:00,80.32,80.32,80.3,80.31,27647.0,64.7772,64.7772,64.7611,64.7692,27647.0
2017-08-30 14:30:00,80.31,80.31,80.3,80.31,35242.0,64.7692,64.7692,64.7611,64.7692,35242.0
2017-08-30 14:40:00,80.31,80.32,80.3,80.32,177675.0,64.7692,64.7772,64.7611,64.7772,177675.0
2017-08-30 14:50:00,80.32,80.32,80.3,80.31,95278.0,64.7772,64.7772,64.7611,64.7692,95278.0
2017-08-30 15:00:00,80.32,80.32,80.3,80.32,85018.0,64.7772,64.7772,64.7611,64.7772,85018.0
2017-08-30 15:10:00,80.31,80.32,80.31,80.31,47143.0,64.7692,64.7772,64.7692,64.7692,47143.0
2017-08-30 15:20:00,80.32,80.32,80.31,80.31,27490.0,64.7772,64.7772,64.7692,64.7692,27490.0
2017-08-30 15:30:00,80.31,80.32,80.31,80.31,27364.0,64.7692,64.7772,64.7692,64.7692,27364.0
2017-08-30 15:40:00,80.31,80.32,80.31,80.31,52115.0,64.7692,64.7772,64.7692,64.7692,52115.0
2017-08-30 15:50:00,80.31,80.32,80.31,80.32,189457.0,64.7692,64.7772,64.7692,64.7772,189457.0
2017-08-31 09:30:00,80.36,80.36,80.34,80.35,59698.0,64.8095,64.8095,64.7934,64.8014,59698.0
2017-08-31 09:40:00,80.35,80.36,80.34,80.36,11865.0,64.8014,64.8095,64.7934,64.8095,11865.0
2017-08-31 09:50:00,80.36,80.37,80.35,80.37,36763.0,64.8095,64.8176,64.8014,64.8176,36763.0
2017-08-31 10:00:00,80.37,80.37,80.36,80.37,13419.0,64.8176,64.8176,64.8095,64.8176,13419.0
2017-08-31 10:10:00,80.37,80.37,80.35,80.36,22564.0,64.8176,64.8176,64.8014,64.8095,22564.0
2017-08-31 10:20:00,80.36,80.36,80.35,80.36,6131.0,64.8095,64.8095,64.8014,64.8095,6131.0
2017-08-31 10:30:00,80.35,80.36,80.35,80.36,14309.0,64.8014,64.8095,64.8014,64.8095,14309.0
2017-08-31 10:40:00,80.36,80.37,80.35,80.35,65645.0,64.8095,64.8176,64.8014,64.8014,65645.0
2017-08-31 10:50:00,80.36,80.36,80.34,80.35,37599.0,64.8095,64.8095,64.7934,64.8014,37599.0
2017-08-31 11:00:00,80.35,80.35,80.33,80.34,8641.0,64.8014,64.8014,64.7853,64.7934,8641.0
2017-08-31 11:10:00,80.34,80.34,80.33,80.33,7367.0,64.7934,64.7934,64.7853,64.7853,7367.0
2017-08-31 11:20:00,80.34,80.35,80.33,80.34,43725.0,64.7934,64.8014,64.7853,64.7934,43725.0
2017-08-31 11:30:00,80.34,80.35,80.33,80.34,12077.0,64.7934,64.8014,64.7853,64.7934,12077.0
2017-08-31 11:40:00,80.33,80.35,80.33,80.34,12882.0,64.7853,64.8014,64.7853,64.7934,12882.0
2017-08-31 11:50:00,80.34,80.35,80.33,80.34,46449.0,64.7934,64.8014,64.7853,64.7934,46449.0
2017-08-31 12:00:00,80.35,80.35,80.34,80.35,5851.0,64.8014,64.8014,64.7934,64.8014,5851.0
2017-08-31 12:10:00,80.35,80.35,80.34,80.35,12063.0,64.8014,64.8014,64.7934,64.8014,12063.0
2017-08-31 12:20:00,80.35,80.35,80.34,80.34,10700.0,64.8014,64.8014,64.7934,64.7934,10700.0
2017-08-31 12:30:00,80.34,80.35,80.34,80.35,11063.0,64.7934,64.8014,64.7934,64.8014,11063.0
2017-08-31 12:40:00,80.35,80.35,80.34,80.34,10602.0,64.8014,64.8014,64.7934,64.7934,10602.0
2017-08-31 12:50:00,80.34,80.35,80.34,80.34,4271.0,64.7934,64.8014,64.7934,64.7934,4271.0
2017-08-31 13:00:00,80.34,80.36,80.34,80.36,67188.0,64.7934,64.8095,64.7934,64.8095,67188.0
2017-08-31 13:10:00,80.36,80.36,80.35,80.36,4269.0,64.8095,64.8095,64.8014,64.8095,4269.0
2017-08-31 13:20:00,80.35,80.36,80.35,80.36,40609.0,64.8014,64.8095,64.8014,64.8095,40609.0
2017-08-31 13:30:00,80.36,80.36,80.33,80.34,37835.0,64.8095,64.8095,64.7853,64.7934,37835.0
2017-08-31 13:40:00,80.33,80.34,80.33,80.34,11121.0,64.7853,64.7934,64.7853,64.7934,11121.0
2017-08-31 13:50:00,80.34,80.35,80.33,80.34,36659.0,64.7934,64.8014,64.7853,64.7934,36659.0
2017-08-31 14:00:00,80.34,80.34,80.33,80.33,19868.0,64.7934,64.7934,64.7853,64.7853,19868.0
2017-08-31 14:10:00,80.33,80.34,80.33,80.34,24985.0,64.7853,64.7934,64.7853,64.7934,24985.0
2017-08-31 14:20:00,80.34,80.34,80.33,80.33,17138.0,64.7934,64.7934,64.7853,64.7853,17138.0
2017-08-31 14:30:00,80.33,80.35,80.33,80.35,31986.0,64.7853,64.8014,64.7853,64.8014,31986.0
2017-08-31 14:40:00,80.34,80.35,80.34,80.34,17437.0,64.7934,64.8014,64.7934,64.7934,17437.0
2017-08-31 14:50:00,80.35,80.37,80.35,80.37,32379.0,64.8014,64.8176,64.8014,64.8176,32379.0
2017-08-31 15:00:00,80.37,80.38,80.36,80.37,18728.0,64.8176,64.8256,64.8095,64.8176,18728.0
2017-08-31 15:10:00,80.37,80.38,80.37,80.38,14075.0,64.8176,64.8256,64.8176,64.8256,14075.0
2017-08-31 15:20:00,80.37,80.38,80.37,80.38,25502.0,64.8176,64.8256,64.8176,64.8256,25502.0
2017-08-31 15:30:00,80.38,80.38,80.36,80.36,22234.0,64.8256,64.8256,64.8095,64.8095,22234.0
2017-08-31 15:40:00,80.36,80.38,80.36,80.36,58622.0,64.8095,64.8256,64.8095,64.8095,58622.0
2017-08-31 15:50:00,80.36,80.37,80.36,80.37,31613.0,64.8095,64.8176,64.8095,64.8176,31613.0
2017-09-01 09:30:00,80.2,80.22,80.18,80.18,36523.0,64.8023,64.8185,64.7862,64.7862,36523.0
2017-09-01 09:40:00,80.19,80.2,80.18,80.19,13806.0,64.7943,64.8023,64.7862,64.7943,13806.0
2017-09-01 09:50:00,80.19,80.19,80.18,80.19,4511.0,64.7943,64.7943,64.7862,64.7943,4511.0
2017-09-01 10:00:00,80.18,80.18,80.14,80.15,49675.0,64.7862,64.7862,64.7539,64.7619,49675.0
2017-09-01 10:10:00,80.15,80.15,80.14,80.14,14964.0,64.7619,64.7619,64.7539,64.7539,14964.0
2017-09-01 10:20:00,80.15,80.15,80.14,80.15,11333.0,64.7619,64.7619,64.7539,64.7619,11333.0
2017-09-01 10:30:00,80.15,80.15,80.12,80.14,43371.0,64.7619,64.7619,64.7377,64.7539,43371.0
2017-09-01 10:40:00,80.14,80.15,80.13,80.15,16978.0,64.7539,64.7619,64.7458,64.7619,16978.0
2017-09-01 10:50:00,80.15,80.16,80.14,80.15,46667.0,64.7619,64.77,64.7539,64.7619,46667.0
2017-09-01 11:00:00,80.16,80.17,80.15,80.16,26104.0,64.77,64.7781,64.7619,64.77,26104.0
2017-09-01 11:10:00,80.16,80.16,80.15,80.16,29274.0,64.77,64.77,64.7619,64.77,29274.0
2017-09-01 11:20:00,80.16,80.16,80.15,80.16,10649.0,64.77,64.77,64.7619,64.77,10649.0
2017-09-01 11:30:00,80.16,80.17,80.15,80.17,21030.0,64.77,64.7781,64.7619,64.7781,21030.0
2017-09-01 11:40:00,80.17,80.17,80.16,80.16,22798.0,64.7781,64.7781,64.77,64.77,22798.0
2017-09-01 11:50:00,80.16,80.17,80.16,80.16,31109.0,64.77,64.7781,64.77,64.77,31109.0
2017-09-01 12:00:00,80.17,80.17,80.16,80.17,20294.0,64.7781,64.7781,64.77,64.7781,20294.0
2017-09-01 12:10:00,80.16,80.17,80.16,80.16,13540.0,64.77,64.7781,64.77,64.77,13540.0
2017-09-01 12:20:00,80.16,80.17,80.16,80.17,19972.0,64.77,64.7781,64.77,64.7781,19972.0
2017-09-01 12:30:00,80.16,80.17,80.16,80.17,21904.0,64.77,64.7781,64.77,64.7781,21904.0
2017-09-01 12:40:00,80.17,80.17,80.16,80.16,20667.0,64.7781,64.7781,64.77,64.77,20667.0
2017-09-01 12:50:00,80.17,80.17,80.16,80.16,15327.0,64.7781,64.7781,64.77,64.77,15327.0
2017-09-01 13:00:00,80.17,80.17,80.15,80.15,13379.0,64.7781,64.7781,64.7619,64.7619,13379.0
2017-09-01 13:10:00,80.15,80.16,80.14,80.14,24804.0,64.7619,64.77,64.7539,64.7539,24804.0
2017-09-01 13:20:00,80.14,80.15,80.14,80.14,37214.0,64.7539,64.7619,64.7539,64.7539,37214.0
2017-09-01 13:30:00,80.14,80.15,80.13,80.13,17789.0,64.7539,64.7619,64.7458,64.7458,17789.0
2017-09-01 13:40:00,80.13,80.14,80.13,80.14,24315.0,64.7458,64.7539,64.7458,64.7539,24315.0
2017-09-01 13:50:00,80.13,80.14,80.13,80.13,45819.0,64.7458,64.7539,64.7458,64.7458,45819.0
2017-09-01 14:00:00,80.13,80.14,80.13,80.14,13849.0,64.7458,64.7539,64.7458,64.7539,13849.0
2017-09-01 14:10:00,80.14,80.15,80.13,80.15,26731.0,64.7539,64.7619,64.7458,64.7619,26731.0
2017-09-01 14:20:00,80.14,80.15,80.13,80.14,28816.0,64.7539,64.7619,64.7458,64.7539,28816.0
2017-09-01 14:30:00,80.14,80.17,80.13,80.15,44628.0,64.7539,64.7781,64.7458,64.7619,44628.0
2017-09-01 14:40:00,80.16,80.16,80.14,80.15,20137.0,64.77,64.77,64.7539,64.7619,20137.0
2017-09-01 14:50:00,80.15,80.16,80.14,80.14,19713.0,64.7619,64.77,64.7539,64.7539,19713.0
2017-09-01 15:00:00,80.15,80.15,80.13,80.14,116368.0,64.7619,64.7619,64.7458,64.7539,116368.0
2017-09-01 15:10:00,80.13,80.14,80.13,80.14,22532.0,64.7458,64.7539,64.7458,64.7539,22532.0
2017-09-01 15:20:00,80.14,80.14,80.13,80.13,22435.0,64.7539,64.7539,64.7458,64.7458,22435.0
2017-09-01 15:30:00,80.13,80.14,80.13,80.13,20206.0,64.7458,64.7539,64.7458,64.7458,20206.0
2017-09-01 15:40:00,80.14,80.14,80.13,80.13,29030.0,64.7539,64.7539,64.7458,64.7458,29030.0
2017-09-01 15:50:00,80.13,80.14,80.12,80.13,52699.0,64.7458,64.7539,64.7377,64.7458,52699.0
2017-09-05 09:30:00,80.23,80.23,80.22,80.23,56076.0,64.8266,64.8266,64.8185,64.8266,56076.0
2017-09-05 09:40:00,80.23,80.24,80.23,80.24,7834.0,64.8266,64.8347,64.8266,64.8347,7834.0
2017-09-05 09:50:00,80.24,80.24,80.23,80.23,20406.0,64.8347,64.8347,64.8266,64.8266,20406.0
2017-09-05 10:00:00,80.24,80.25,80.23,80.25,39969.0,64.8347,64.8427,64.8266,64.8427,39969.0
2017-09-05 10:10:00,80.25,80.25,80.24,80.25,7185.0,64.8427,64.8427,64.8347,64.8427,7185.0
2017-09-05 10:20:00,80.25,80.25,80.24,80.25,20512.0,64.8427,64.8427,64.8347,64.8427,20512.0
2017-09-05 10:30:00,80.24,80.25,80.24,80.24,15659.0,64.8347,64.8427,64.8347,64.8347,15659.0
2017-09-05 10:40:00,80.25,80.26,80.24,80.25,8876.0,64.8427,64.8508,64.8347,64.8427,8876.0
2017-09-05 10:50:00,80.26,80.26,80.25,80.26,4379.0,64.8508,64.8508,64.8427,64.8508,4379.0
2017-09-05 11:00:00,80.26,80.27,80.24,80.26,25114.0,64.8508,64.8589,64.8347,64.8508,25114.0
2017-09-05 11:10:00,80.26,80.27,80.26,80.27,21138.0,64.8508,64.8589,64.8508,64.8589,21138.0
2017-09-05 11:20:00,80.26,80.29,80.26,80.29,149079.0,64.8508,64.8751,64.8508,64.8751,149079.0
2017-09-05 11:30:00,80.29,80.29,80.28,80.29,11364.0,64.8751,64.8751,64.867,64.8751,11364.0
2017-09-05 11:40:00,80.29,80.29,80.27,80.27,26433.0,64.8751,64.8751,64.8589,64.8589,26433.0
2017-09-05 11:50:00,80.28,80.28,80.27,80.28,28410.0,64.867,64.867,64.8589,64.867,28410.0
2017-09-05 12:00:00,80.28,80.28,80.26,80.26,8549.0,64.867,64.867,64.8508,64.8508,8549.0
2017-09-05 12:10:00,80.27,80.27,80.25,80.25,8930.0,64.8589,64.8589,64.8427,64.8427,8930.0
2017-09-05 12:20:00,80.26,80.27,80.25,80.26,15644.0,64.8508,64.8589,64.8427,64.8508,15644.0
2017-09-05 12:30:00,80.26,80.26,80.25,80.25,20495.0,64.8508,64.8508,64.8427,64.8427,20495.0
2017-09-05 12:40:00,80.26,80.26,80.25,80.26,7144.0,64.8508,64.8508,64.8427,64.8508,7144.0
2017-09-05 12:50:00,80.26,80.26,80.25,80.25,21302.0,64.8508,64.8508,64.8427,64.8427,21302.0
2017-09-05 13:00:00,80.26,80.26,80.25,80.26,55656.0,64.8508,64.8508,64.8427,64.8508,55656.0
2017-09-05 13:10:00,80.26,80.28,80.25,80.28,17409.0,64.8508,64.867,64.8427,64.867,17409.0
2017-09-05 13:20:00,80.27,80.28,80.27,80.28,11545.0,64.8589,64.867,64.8589,64.867,11545.0
2017-09-05 13:30:00,80.27,80.28,80.27,80.27,24423.0,64.8589,64.867,64.8589,64.8589,24423.0
2017-09-05 13:40:00,80.27,80.3,80.27,80.29,39607.0,64.8589,64.8831,64.8589,64.8751,39607.0
2017-09-05 13:50:00,80.29,80.29,80.27,80.28,21905.0,64.8751,64.8751,64.8589,64.867,21905.0
2017-09-05 14:00:00,80.29,80.29,80.27,80.28,20342.0,64.8751,64.8751,64.8589,64.867,20342.0
2017-09-05 14:10:00,80.28,80.29,80.27,80.29,19678.0,64.867,64.8751,64.8589,64.8751,19678.0
2017-09-05 14:20:00,80.29,80.3,80.28,80.29,22253.0,64.8751,64.8831,64.867,64.8751,22253.0
2017-09-05 14:30:00,80.29,80.3,80.27,80.29,33797.0,64.8751,64.8831,64.8589,64.8751,33797.0
2017-09-05 14:40:00,80.29,80.29,80.26,80.27,66002.0,64.8751,64.8751,64.8508,64.8589,66002.0
2017-09-05 14:50:00,80.28,80.28,80.26,80.26,24747.0,64.867,64.867,64.8508,64.8508,24747.0
2017-09-05 15:00:00,80.27,80.28,80.26,80.27,33776.0,64.8589,64.867,64.8508,64.8589,33776.0
2017-09-05 15:10:00,80.28,80.28,80.27,80.27,61899.0,64.867,64.867,64.8589,64.8589,61899.0
2017-09-05 15:20:00,80.27,80.28,80.25,80.25,32038.0,64.8589,64.867,64.8427,64.8427,32038.0
2017-09-05 15:30:00,80.25,80.26,80.25,80.26,30862.0,64.8427,64.8508,64.8427,64.8508,30862.0
2017-09-05 15:40:00,80.25,80.26,80.25,80.25,35689.0,64.8427,64.8508,64.8427,64.8427,35689.0
2017-09-05 15:50:00,80.26,80.27,80.25,80.26,37700.0,64.8508,64.8589,64.8427,64.8508,37700.0
2017-09-06 09:30:00,80.29,80.29,80.27,80.28,45709.0,64.8751,64.8751,64.8589,64.867,45709.0
2017-09-06 09:40:00,80.29,80.29,80.28,80.29,22643.0,64.8751,64.8751,64.867,64.8751,22643.0
2017-09-06 09:50:00,80.29,80.29,80.28,80.29,29130.0,64.8751,64.8751,64.867,64.8751,29130.0
2017-09-06 10:00:00,80.29,80.29,80.27,80.28,12447.0,64.8751,64.8751,64.8589,64.867,12447.0
2017-09-06 10:10:00,80.28,80.28,80.26,80.27,14072.0,64.867,64.867,64.8508,64.8589,14072.0
2017-09-06 10:20:00,80.27,80.27,80.26,80.26,17927.0,64.8589,64.8589,64.8508,64.8508,17927.0
2017-09-06 10:30:00,80.26,80.27,80.26,80.26,14414.0,64.8508,64.8589,64.8508,64.8508,14414.0
2017-09-06 10:40:00,80.27,80.28,80.26,80.27,12979.0,64.8589,64.867,64.8508,64.8589,12979.0
2017-09-06 10:50:00,80.28,80.28,80.27,80.28,21849.0,64.867,64.867,64.8589,64.867,21849.0
2017-09-06 11:00:00,80.28,80.29,80.27,80.28,8273.0,64.867,64.8751,64.8589,64.867,8273.0
2017-09-06 11:10:00,80.29,80.3,80.28,80.29,12108.0,64.8751,64.8831,64.867,64.8751,12108.0
2017-09-06 11:20:00,80.3,80.3,80.29,80.3,20988.0,64.8831,64.8831,64.8751,64.8831,20988.0
2017-09-06 11:30:00,80.3,80.3,80.29,80.3,27704.0,64.8831,64.8831,64.8751,64.8831,27704.0
2017-09-06 11:40:00,80.3,80.3,80.29,80.29,14823.0,64.8831,64.8831,64.8751,64.8751,14823.0
2017-09-06 11:50:00,80.3,80.3,80.29,80.3,9299.0,64.8831,64.8831,64.8751,64.8831,9299.0
2017-09-06 12:00:00,80.3,80.3,80.29,80.3,11566.0,64.8831,64.8831,64.8751,64.8831,11566.0
2017-09-06 12:10:00,80.3,80.3,80.29,80.3,22652.0,64.8831,64.8831,64.8751,64.8831,22652.0
2017-09-06 12:20:00,80.3,80.3,80.29,80.3,28931.0,64.8831,64.8831,64.8751,64.8831,28931.0
2017-09-06 12:30:00,80.3,80.3,80.29,80.29,5290.0,64.8831,64.8831,64.8751,64.8751,5290.0
2017-09-06 12:40:00,80.3,80.3,80.28,80.29,10221.0,64.8831,64.8831,64.867,64.8751,10221.0
2017-09-06 12:50:00,80.28,80.29,80.27,80.27,8149.0,64.867,64.8751,64.8589,64.8589,8149.0
2017-09-06 13:00:00,80.27,80.28,80.26,80.27,15686.0,64.8589,64.867,64.8508,64.8589,15686.0
2017-09-06 13:10:00,80.27,80.27,80.22,80.23,46443.0,64.8589,64.8589,64.8185,64.8266,46443.0
2017-09-06 13:20:00,80.23,80.23,80.22,80.22,9202.0,64.8266,64.8266,64.8185,64.8185,9202.0
2017-09-06 13:30:00,80.23,80.24,80.23,80.23,9327.0,64.8266,64.8347,64.8266,64.8266,9327.0
2017-09-06 13:40:00,80.23,80.24,80.22,80.24,20762.0,64.8266,64.8347,64.8185,64.8347,20762.0
2017-09-06 13:50:00,80.23,80.24,80.22,80.24,44338.0,64.8266,64.8347,64.8185,64.8347,44338.0
2017-09-06 14:00:00,80.24,80.24,80.23,80.24,18235.0,64.8347,64.8347,64.8266,64.8347,18235.0
2017-09-06 14:10:00,80.24,80.25,80.23,80.24,62405.0,64.8347,64.8427,64.8266,64.8347,62405.0
2017-09-06 14:20:00,80.23,80.24,80.22,80.23,248697.0,64.8266,64.8347,64.8185,64.8266,248697.0
2017-09-06 14:30:00,80.23,80.23,80.22,80.23,20922.0,64.8266,64.8266,64.8185,64.8266,20922.0
2017-09-06 14:40:00,80.22,80.26,80.22,80.24,34133.0,64.8185,64.8508,64.8185,64.8347,34133.0
2017-09-06 14:50:00,80.24,80.25,80.23,80.23,81042.0,64.8347,64.8427,64.8266,64.8266,81042.0
2017-09-06 15:00:00,80.23,80.24,80.21,80.22,49817.0,64.8266,64.8347,64.8104,64.8185,49817.0
2017-09-06 15:10:00,80.22,80.23,80.21,80.21,24627.0,64.8185,64.8266,64.8104,64.8104,24627.0
2017-09-06 15:20:00,80.21,80.23,80.21,80.22,23655.0,64.8104,64.8266,64.8104,64.8185,23655.0
2017-09-06 15:30:00,80.22,80.23,80.21,80.21,71270.0,64.8185,64.8266,64.8104,64.8104,71270.0
2017-09-06 15:40:00,80.21,80.22,80.21,80.22,52204.0,64.8104,64.8185,64.8104,64.8185,52204.0
2017-09-06 15:50:00,80.21,80.22,80.2,80.2,197098.0,64.8104,64.8185,64.8023,64.8023,197098.0
2017-09-07 09:30:00,80.32,80.32,80.29,80.29,34844.0,64.8993,64.8993,64.8751,64.8751,34844.0
2017-09-07 09:40:00,80.3,80.31,80.29,80.31,15594.0,64.8831,64.8912,64.8751,64.8912,15594.0
2017-09-07 09:50:00,80.31,80.32,80.3,80.32,19299.0,64.8912,64.8993,64.8831,64.8993,19299.0
2017-09-07 10:00:00,80.32,80.34,80.31,80.34,34596.0,64.8993,64.9155,64.8912,64.9155,34596.0
2017-09-07 10:10:00,80.34,80.34,80.33,80.34,11802.0,64.9155,64.9155,64.9074,64.9155,11802.0
2017-09-07 10:20:00,80.34,80.36,80.33,80.36,31104.0,64.9155,64.9316,64.9074,64.9316,31104.0
2017-09-07 10:30:00,80.36,80.36,80.35,80.36,10786.0,64.9316,64.9316,64.9235,64.9316,10786.0
2017-09-07 10:40:00,80.36,80.36,80.35,80.36,25724.0,64.9316,64.9316,64.9235,64.9316,25724.0
2017-09-07 10:50:00,80.35,80.37,80.35,80.36,9976.0,64.9235,64.9397,64.9235,64.9316,9976.0
2017-09-07 11:00:00,80.37,80.37,80.36,80.37,16849.0,64.9397,64.9397,64.9316,64.9397,16849.0
2017-09-07 11:10:00,80.36,80.37,80.36,80.37,10018.0,64.9316,64.9397,64.9316,64.9397,10018.0
2017-09-07 11:20:00,80.36,80.37,80.36,80.37,9708.0,64.9316,64.9397,64.9316,64.9397,9708.0
2017-09-07 11:30:00,80.36,80.37,80.36,80.37,8519.0,64.9316,64.9397,64.9316,64.9397,8519.0
2017-09-07 11:40:00,80.37,80.37,80.34,80.34,33697.0,64.9397,64.9397,64.9155,64.9155,33697.0
2017-09-07 11:50:00,80.34,80.36,80.34,80.34,17647.0,64.9155,64.9316,64.9155,64.9155,17647.0
2017-09-07 12:00:00,80.34,80.35,80.32,80.33,26744.0,64.9155,64.9235,64.8993,64.9074,26744.0
2017-09-07 12:10:00,80.32,80.33,80.32,80.32,12041.0,64.8993,64.9074,64.8993,64.8993,12041.0
2017-09-07 12:20:00,80.33,80.33,80.32,80.32,91809.0,64.9074,64.9074,64.8993,64.8993,91809.0
2017-09-07 12:30:00,80.32,80.33,80.32,80.32,28226.0,64.8993,64.9074,64.8993,64.8993,28226.0
2017-09-07 12:40:00,80.32,80.33,80.3,80.31,19627.0,64.8993,64.9074,64.8831,64.8912,19627.0
2017-09-07 12:50:00,80.3,80.31,80.3,80.3,10970.0,64.8831,64.8912,64.8831,64.8831,10970.0
2017-09-07 13:00:00,80.3,80.31,80.3,80.3,6073.0,64.8831,64.8912,64.8831,64.8831,6073.0
2017-09-07 13:10:00,80.3,80.31,80.29,80.3,31189.0,64.8831,64.8912,64.8751,64.8831,31189.0
2017-09-07 13:20:00,80.29,80.31,80.29,80.31,25778.0,64.8751,64.8912,64.8751,64.8912,25778.0
2017-09-07 13:30:00,80.3,80.31,80.3,80.3,27883.0,64.8831,64.8912,64.8831,64.8831,27883.0
2017-09-07 13:40:00,80.31,80.31,80.3,80.31,6191.0,64.8912,64.8912,64.8831,64.8912,6191.0
2017-09-07 13:50:00,80.3,80.32,80.3,80.32,27647.0,64.8831,64.8993,64.8831,64.8993,27647.0
2017-09-07 14:00:00,80.32,80.32,80.31,80.32,24496.0,64.8993,64.8993,64.8912,64.8993,24496.0
2017-09-07 14:10:00,80.31,80.32,80.31,80.31,20051.0,64.8912,64.8993,64.8912,64.8912,20051.0
2017-09-07 14:20:00,80.32,80.32,80.31,80.32,28189.0,64.8993,64.8993,64.8912,64.8993,28189.0
2017-09-07 14:30:00,80.31,80.32,80.31,80.32,33860.0,64.8912,64.8993,64.8912,64.8993,33860.0
2017-09-07 14:40:00,80.31,80.32,80.31,80.32,26136.0,64.8912,64.8993,64.8912,64.8993,26136.0
2017-09-07 14:50:00,80.31,80.32,80.31,80.32,7977.0,64.8912,64.8993,64.8912,64.8993,7977.0
2017-09-07 15:00:00,80.31,80.32,80.31,80.32,17269.0,64.8912,64.8993,64.8912,64.8993,17269.0
2017-09-07 15:10:00,80.31,80.32,80.31,80.32,12126.0,64.8912,64.8993,64.8912,64.8993,12126.0
2017-09-07 15:20:00,80.31,80.34,80.31,80.33,36664.0,64.8912,64.9155,64.8912,64.9074,36664.0
2017-09-07 15:30:00,80.34,80.34,80.33,80.34,11228.0,64.9155,64.9155,64.9074,64.9155,11228.0
2017-09-07 15:40:00,80.34,80.35,80.34,80.34,22233.0,64.9155,64.9235,64.9155,64.9155,22233.0
2017-09-07 15:50:00,80.34,80.35,80.3,80.31,49186.0,64.9155,64.9235,64.8831,64.8912,49186.0
2017-09-08 09:30:00,80.36,80.36,80.32,80.33,47037.0,64.9316,64.9316,64.8993,64.9074,47037.0
2017-09-08 09:40:00,80.33,80.33,80.3,80.3,17185.0,64.9074,64.9074,64.8831,64.8831,17185.0
2017-09-08 09:50:00,80.3,80.31,80.3,80.3,11421.0,64.8831,64.8912,64.8831,64.8831,11421.0
2017-09-08 10:00:00,80.3,80.31,80.3,80.3,18359.0,64.8831,64.8912,64.8831,64.8831,18359.0
2017-09-08 10:10:00,80.31,80.32,80.3,80.31,17923.0,64.8912,64.8993,64.8831,64.8912,17923.0
2017-09-08 10:20:00,80.32,80.32,80.31,80.31,16898.0,64.8993,64.8993,64.8912,64.8912,16898.0
2017-09-08 10:30:00,80.31,80.32,80.31,80.32,22552.0,64.8912,64.8993,64.8912,64.8993,22552.0
2017-09-08 10:40:00,80.32,80.32,80.31,80.31,55978.0,64.8993,64.8993,64.8912,64.8912,55978.0
2017-09-08 10:50:00,80.31,80.32,80.3,80.31,13460.0,64.8912,64.8993,64.8831,64.8912,13460.0
2017-09-08 11:00:00,80.3,80.31,80.29,80.3,31107.0,64.8831,64.8912,64.8751,64.8831,31107.0
2017-09-08 11:10:00,80.29,80.3,80.29,80.3,177480.0,64.8751,64.8831,64.8751,64.8831,177480.0
2017-09-08 11:20:00,80.3,80.3,80.29,80.3,18287.0,64.8831,64.8831,64.8751,64.8831,18287.0
2017-09-08 11:30:00,80.3,80.3,80.29,80.3,29945.0,64.8831,64.8831,64.8751,64.8831,29945.0
2017-09-08 11:40:00,80.3,80.3,80.29,80.3,5663.0,64.8831,64.8831,64.8751,64.8831,5663.0
2017-09-08 11:50:00,80.3,80.31,80.29,80.31,10334.0,64.8831,64.8912,64.8751,64.8912,10334.0
2017-09-08 12:00:00,80.31,80.31,80.3,80.31,27934.0,64.8912,64.8912,64.8831,64.8912,27934.0
2017-09-08 12:10:00,80.31,80.31,80.3,80.31,16635.0,64.8912,64.8912,64.8831,64.8912,16635.0
2017-09-08 12:20:00,80.31,80.31,80.3,80.31,26772.0,64.8912,64.8912,64.8831,64.8912,26772.0
2017-09-08 12:30:00,80.3,80.31,80.3,80.31,29873.0,64.8831,64.8912,64.8831,64.8912,29873.0
2017-09-08 12:40:00,80.31,80.31,80.3,80.31,10742.0,64.8912,64.8912,64.8831,64.8912,10742.0
2017-09-08 12:50:00,80.31,80.31,80.3,80.31,11382.0,64.8912,64.8912,64.8831,64.8912,11382.0
2017-09-08 13:00:00,80.3,80.31,80.3,80.3,5105.0,64.8831,64.8912,64.8831,64.8831,5105.0
2017-09-08 13:10:00,80.3,80.32,80.3,80.31,214734.0,64.8831,64.8993,64.8831,64.8912,214734.0
2017-09-08 13:20:00,80.31,80.31,80.3,80.31,17941.0,64.8912,64.8912,64.8831,64.8912,17941.0
2017-09-08 13:30:00,80.3,80.31,80.3,80.31,46639.0,64.8831,64.8912,64.8831,64.8912,46639.0
2017-09-08 13:40:00,80.3,80.31,80.3,80.31,27259.0,64.8831,64.8912,64.8831,64.8912,27259.0
2017-09-08 13:50:00,80.31,80.31,80.3,80.31,21866.0,64.8912,64.8912,64.8831,64.8912,21866.0
2017-09-08 14:00:00,80.3,80.31,80.3,80.31,34530.0,64.8831,64.8912,64.8831,64.8912,34530.0
2017-09-08 14:10:00,80.3,80.31,80.3,80.31,19173.0,64.8831,64.8912,64.8831,64.8912,19173.0
2017-09-08 14:20:00,80.31,80.32,80.3,80.32,20606.0,64.8912,64.8993,64.8831,64.8993,20606.0
2017-09-08 14:30:00,80.31,80.32,80.31,80.32,57549.0,64.8912,64.8993,64.8912,64.8993,57549.0
2017-09-08 14:40:00,80.32,80.32,80.31,80.31,14682.0,64.8993,64.8993,64.8912,64.8912,14682.0
2017-09-08 14:50:00,80.32,80.32,80.31,80.31,17315.0,64.8993,64.8993,64.8912,64.8912,17315.0
2017-09-08 15:00:00,80.31,80.32,80.31,80.31,10137.0,64.8912,64.8993,64.8912,64.8912,10137.0
2017-09-08 15:10:00,80.31,80.32,80.3,80.31,35351.0,64.8912,64.8993,64.8831,64.8912,35351.0
2017-09-08 15:20:00,80.31,80.31,80.3,80.3,9479.0,64.8912,64.8912,64.8831,64.8831,9479.0
2017-09-08 15:30:00,80.3,80.31,80.3,80.31,8117.0,64.8831,64.8912,64.8831,64.8912,8117.0
2017-09-08 15:40:00,80.3,80.31,80.3,80.31,18276.0,64.8831,64.8912,64.8831,64.8912,18276.0
2017-09-08 15:50:00,80.3,80.31,80.3,80.3,50518.0,64.8831,64.8912,64.8831,64.8831,50518.0
2017-09-11 09:30:00,80.28,80.28,80.22,80.22,49660.0,64.867,64.867,64.8185,64.8185,49660.0
2017-09-11 09:40:00,80.23,80.23,80.22,80.22,10115.0,64.8266,64.8266,64.8185,64.8185,10115.0
2017-09-11 09:50:00,80.23,80.23,80.22,80.23,13677.0,64.8266,64.8266,64.8185,64.8266,13677.0
2017-09-11 10:00:00,80.23,80.23,80.22,80.22,28690.0,64.8266,64.8266,64.8185,64.8185,28690.0
2017-09-11 10:10:00,80.23,80.25,80.22,80.24,22394.0,64.8266,64.8427,64.8185,64.8347,22394.0
2017-09-11 10:20:00,80.24,80.25,80.24,80.25,12112.0,64.8347,64.8427,64.8347,64.8427,12112.0
2017-09-11 10:30:00,80.25,80.25,80.24,80.24,13328.0,64.8427,64.8427,64.8347,64.8347,13328.0
2017-09-11 10:40:00,80.24,80.25,80.24,80.25,9727.0,64.8347,64.8427,64.8347,64.8427,9727.0
2017-09-11 10:50:00,80.25,80.26,80.24,80.25,33557.0,64.8427,64.8508,64.8347,64.8427,33557.0
2017-09-11 11:00:00,80.25,80.25,80.24,80.24,12147.0,64.8427,64.8427,64.8347,64.8347,12147.0
2017-09-11 11:10:00,80.25,80.25,80.24,80.25,10172.0,64.8427,64.8427,64.8347,64.8427,10172.0
2017-09-11 11:20:00,80.25,80.25,80.24,80.24,30266.0,64.8427,64.8427,64.8347,64.8347,30266.0
2017-09-11 11:30:00,80.25,80.25,80.24,80.25,16183.0,64.8427,64.8427,64.8347,64.8427,16183.0
2017-09-11 11:40:00,80.24,80.25,80.24,80.24,5865.0,64.8347,64.8427,64.8347,64.8347,5865.0
2017-09-11 11:50:00,80.24,80.24,80.23,80.23,5427.0,64.8347,64.8347,64.8266,64.8266,5427.0
2017-09-11 12:00:00,80.24,80.25,80.23,80.25,6878.0,64.8347,64.8427,64.8266,64.8427,6878.0
2017-09-11 12:10:00,80.25,80.25,80.23,80.23,10881.0,64.8427,64.8427,64.8266,64.8266,10881.0
2017-09-11 12:20:00,80.24,80.24,80.23,80.24,5334.0,64.8347,64.8347,64.8266,64.8347,5334.0
2017-09-11 12:30:00,80.24,80.25,80.23,80.24,15847.0,64.8347,64.8427,64.8266,64.8347,15847.0
2017-09-11 12:40:00,80.24,80.25,80.24,80.24,23495.0,64.8347,64.8427,64.8347,64.8347,23495.0
2017-09-11 12:50:00,80.25,80.25,80.24,80.25,17730.0,64.8427,64.8427,64.8347,64.8427,17730.0
2017-09-11 13:00:00,80.25,80.25,80.23,80.24,15654.0,64.8427,64.8427,64.8266,64.8347,15654.0
2017-09-11 13:10:00,80.23,80.24,80.23,80.23,4496.0,64.8266,64.8347,64.8266,64.8266,4496.0
2017-09-11 13:20:00,80.23,80.23,80.22,80.23,14994.0,64.8266,64.8266,64.8185,64.8266,14994.0
2017-09-11 13:30:00,80.23,80.23,80.22,80.23,7627.0,64.8266,64.8266,64.8185,64.8266,7627.0
2017-09-11 13:40:00,80.22,80.23,80.22,80.22,6897.0,64.8185,64.8266,64.8185,64.8185,6897.0
2017-09-11 13:50:00,80.22,80.23,80.22,80.23,7573.0,64.8185,64.8266,64.8185,64.8266,7573.0
2017-09-11 14:00:00,80.23,80.23,80.22,80.23,11742.0,64.8266,64.8266,64.8185,64.8266,11742.0
2017-09-11 14:10:00,80.23,80.23,80.22,80.23,11185.0,64.8266,64.8266,64.8185,64.8266,11185.0
2017-09-11 14:20:00,80.23,80.23,80.22,80.22,9408.0,64.8266,64.8266,64.8185,64.8185,9408.0
2017-09-11 14:30:00,80.23,80.23,80.21,80.23,42413.0,64.8266,64.8266,64.8104,64.8266,42413.0
2017-09-11 14:40:00,80.23,80.28,80.22,80.26,293501.0,64.8266,64.867,64.8185,64.8508,293501.0
2017-09-11 14:50:00,80.26,80.26,80.25,80.26,22962.0,64.8508,64.8508,64.8427,64.8508,22962.0
2017-09-11 15:00:00,80.25,80.26,80.24,80.24,31831.0,64.8427,64.8508,64.8347,64.8347,31831.0
2017-09-11 15:10:00,80.25,80.25,80.24,80.24,7394.0,64.8427,64.8427,64.8347,64.8347,7394.0
2017-09-11 15:20:00,80.24,80.25,80.24,80.24,13517.0,64.8347,64.8427,64.8347,64.8347,13517.0
2017-09-11 15:30:00,80.23,80.24,80.23,80.24,9047.0,64.8266,64.8347,64.8266,64.8347,9047.0
2017-09-11 15:40:00,80.23,80.24,80.23,80.23,19206.0,64.8266,64.8347,64.8266,64.8266,19206.0
2017-09-11 15:50:00,80.23,80.24,80.21,80.22,58511.0,64.8266,64.8347,64.8104,64.8185,58511.0
2017-09-12 09:30:00,80.18,80.23,80.18,80.18,40155.0,64.7862,64.8266,64.7862,64.7862,40155.0
2017-09-12 09:40:00,80.19,80.19,80.18,80.19,10070.0,64.7943,64.7943,64.7862,64.7943,10070.0
2017-09-12 09:50:00,80.18,80.19,80.18,80.19,21485.0,64.7862,64.7943,64.7862,64.7943,21485.0
2017-09-12 10:00:00,80.19,80.19,80.18,80.19,8396.0,64.7943,64.7943,64.7862,64.7943,8396.0
2017-09-12 10:10:00,80.19,80.19,80.17,80.17,13943.0,64.7943,64.7943,64.7781,64.7781,13943.0
2017-09-12 10:20:00,80.18,80.18,80.17,80.18,7500.0,64.7862,64.7862,64.7781,64.7862,7500.0
2017-09-12 10:30:00,80.18,80.18,80.17,80.18,26786.0,64.7862,64.7862,64.7781,64.7862,26786.0
2017-09-12 10:40:00,80.18,80.18,80.17,80.18,9614.0,64.7862,64.7862,64.7781,64.7862,9614.0
2017-09-12 10:50:00,80.18,80.18,80.17,80.17,12998.0,64.7862,64.7862,64.7781,64.7781,12998.0
2017-09-12 11:00:00,80.17,80.18,80.17,80.18,6435.0,64.7781,64.7862,64.7781,64.7862,6435.0
2017-09-12 11:10:00,80.18,80.18,80.17,80.17,7289.0,64.7862,64.7862,64.7781,64.7781,7289.0
2017-09-12 11:20:00,80.17,80.18,80.17,80.17,5593.0,64.7781,64.7862,64.7781,64.7781,5593.0
2017-09-12 11:30:00,80.17,80.17,80.16,80.17,13025.0,64.7781,64.7781,64.77,64.7781,13025.0
2017-09-12 11:40:00,80.17,80.18,80.16,80.18,15338.0,64.7781,64.7862,64.77,64.7862,15338.0
2017-09-12 11:50:00,80.17,80.18,80.17,80.17,10946.0,64.7781,64.7862,64.7781,64.7781,10946.0
2017-09-12 12:00:00,80.18,80.18,80.17,80.18,12765.0,64.7862,64.7862,64.7781,64.7862,12765.0
2017-09-12 12:10:00,80.17,80.18,80.17,80.18,6108.0,64.7781,64.7862,64.7781,64.7862,6108.0
2017-09-12 12:20:00,80.17,80.18,80.16,80.17,18024.0,64.7781,64.7862,64.77,64.7781,18024.0
2017-09-12 12:30:00,80.16,80.17,80.16,80.17,16251.0,64.77,64.7781,64.77,64.7781,16251.0
2017-09-12 12:40:00,80.17,80.17,80.16,80.17,5926.0,64.7781,64.7781,64.77,64.7781,5926.0
2017-09-12 12:50:00,80.17,80.17,80.16,80.17,11583.0,64.7781,64.7781,64.77,64.7781,11583.0
2017-09-12 13:00:00,80.17,80.17,80.16,80.17,8968.0,64.7781,64.7781,64.77,64.7781,8968.0
2017-09-12 13:10:00,80.17,80.17,80.16,80.16,11064.0,64.7781,64.7781,64.77,64.77,11064.0
2017-09-12 13:20:00,80.17,80.17,80.16,80.17,12112.0,64.7781,64.7781,64.77,64.7781,12112.0
2017-09-12 13:30:00,80.17,80.17,80.16,80.17,6397.0,64.7781,64.7781,64.77,64.7781,6397.0
2017-09-12 13:40:00,80.17,80.17,80.16,80.16,15980.0,64.7781,64.7781,64.77,64.77,15980.0
2017-09-12 13:50:00,80.16,80.17,80.16,80.17,15593.0,64.77,64.7781,64.77,64.7781,15593.0
2017-09-12 14:00:00,80.17,80.17,80.16,80.17,6943.0,64.7781,64.7781,64.77,64.7781,6943.0
2017-09-12 14:10:00,80.16,80.17,80.16,80.17,22506.0,64.77,64.7781,64.77,64.7781,22506.0
2017-09-12 14:20:00,80.18,80.18,80.17,80.17,15504.0,64.7862,64.7862,64.7781,64.7781,15504.0
2017-09-12 14:30:00,80.17,80.18,80.17,80.17,26969.0,64.7781,64.7862,64.7781,64.7781,26969.0
2017-09-12 14:40:00,80.17,80.18,80.16,80.17,14888.0,64.7781,64.7862,64.77,64.7781,14888.0
2017-09-12 14:50:00,80.17,80.18,80.17,80.17,13024.0,64.7781,64.7862,64.7781,64.7781,13024.0
2017-09-12 15:00:00,80.18,80.18,80.17,80.18,17270.0,64.7862,64.7862,64.7781,64.7862,17270.0
2017-09-12 15:10:00,80.18,80.18,80.17,80.18,25448.0,64.7862,64.7862,64.7781,64.7862,25448.0
2017-09-12 15:20:00,80.18,80.18,80.17,80.17,15705.0,64.7862,64.7862,64.7781,64.7781,15705.0
2017-09-12 15:30:00,80.17,80.18,80.17,80.18,50247.0,64.7781,64.7862,64.7781,64.7862,50247.0
2017-09-12 15:40:00,80.18,80.18,80.17,80.18,12079.0,64.7862,64.7862,64.7781,64.7862,12079.0
2017-09-12 15:50:00,80.17,80.19,80.17,80.19,29966.0,64.7781,64.7943,64.7781,64.7943,29966.0
2017-09-13 09:30:00,80.2,80.2,80.15,80.16,62506.0,64.8023,64.8023,64.7619,64.77,62506.0
2017-09-13 09:40:00,80.15,80.16,80.15,80.16,15277.0,64.7619,64.77,64.7619,64.77,15277.0
2017-09-13 09:50:00,80.16,80.16,80.15,80.16,9562.0,64.77,64.77,64.7619,64.77,9562.0
2017-09-13 10:00:00,80.16,80.17,80.14,80.15,747990.0,64.77,64.7781,64.7539,64.7619,747990.0
2017-09-13 10:10:00,80.15,80.15,80.14,80.15,214213.0,64.7619,64.7619,64.7539,64.7619,214213.0
2017-09-13 10:20:00,80.14,80.15,80.14,80.15,7341.0,64.7539,64.7619,64.7539,64.7619,7341.0
2017-09-13 10:30:00,80.15,80.15,80.14,80.14,19174.0,64.7619,64.7619,64.7539,64.7539,19174.0
2017-09-13 10:40:00,80.15,80.15,80.14,80.15,11427.0,64.7619,64.7619,64.7539,64.7619,11427.0
2017-09-13 10:50:00,80.15,80.15,80.14,80.15,17190.0,64.7619,64.7619,64.7539,64.7619,17190.0
2017-09-13 11:00:00,80.14,80.15,80.14,80.15,28465.0,64.7539,64.7619,64.7539,64.7619,28465.0
2017-09-13 11:10:00,80.15,80.16,80.14,80.15,37569.0,64.7619,64.77,64.7539,64.7619,37569.0
2017-09-13 11:20:00,80.16,80.16,80.15,80.16,16943.0,64.77,64.77,64.7619,64.77,16943.0
2017-09-13 11:30:00,80.16,80.16,80.15,80.16,19234.0,64.77,64.77,64.7619,64.77,19234.0
2017-09-13 11:40:00,80.16,80.16,80.15,80.15,27160.0,64.77,64.77,64.7619,64.7619,27160.0
2017-09-13 11:50:00,80.16,80.16,80.15,80.16,5222.0,64.77,64.77,64.7619,64.77,5222.0
2017-09-13 12:00:00,80.16,80.16,80.15,80.15,11507.0,64.77,64.77,64.7619,64.7619,11507.0
2017-09-13 12:10:00,80.16,80.16,80.15,80.15,6646.0,64.77,64.77,64.7619,64.7619,6646.0
2017-09-13 12:20:00,80.16,80.16,80.14,80.14,14145.0,64.77,64.77,64.7539,64.7539,14145.0
2017-09-13 12:30:00,80.15,80.15,80.14,80.15,10327.0,64.7619,64.7619,64.7539,64.7619,10327.0
2017-09-13 12:40:00,80.15,80.15,80.14,80.14,20002.0,64.7619,64.7619,64.7539,64.7539,20002.0
2017-09-13 12:50:00,80.14,80.15,80.14,80.15,5994.0,64.7539,64.7619,64.7539,64.7619,5994.0
2017-09-13 13:00:00,80.15,80.16,80.14,80.16,7452.0,64.7619,64.77,64.7539,64.77,7452.0
2017-09-13 13:10:00,80.16,80.16,80.15,80.16,1995.0,64.77,64.77,64.7619,64.77,1995.0
2017-09-13 13:20:00,80.16,80.16,80.15,80.16,30583.0,64.77,64.77,64.7619,64.77,30583.0
2017-09-13 13:30:00,80.16,80.17,80.15,80.16,50729.0,64.77,64.7781,64.7619,64.77,50729.0
2017-09-13 13:40:00,80.17,80.17,80.15,80.15,31307.0,64.7781,64.7781,64.7619,64.7619,31307.0
2017-09-13 13:50:00,80.16,80.17,80.15,80.17,28560.0,64.77,64.7781,64.7619,64.7781,28560.0
2017-09-13 14:00:00,80.17,80.17,80.16,80.16,16027.0,64.7781,64.7781,64.77,64.77,16027.0
2017-09-13 14:10:00,80.16,80.16,80.15,80.16,37760.0,64.77,64.77,64.7619,64.77,37760.0
2017-09-13 14:20:00,80.16,80.17,80.15,80.17,49981.0,64.77,64.7781,64.7619,64.7781,49981.0
2017-09-13 14:30:00,80.17,80.17,80.16,80.17,15348.0,64.7781,64.7781,64.77,64.7781,15348.0
2017-09-13 14:40:00,80.17,80.17,80.16,80.16,30886.0,64.7781,64.7781,64.77,64.77,30886.0
2017-09-13 14:50:00,80.16,80.16,80.14,80.16,50682.0,64.77,64.77,64.7539,64.77,50682.0
2017-09-13 15:00:00,80.15,80.16,80.14,80.15,102793.0,64.7619,64.77,64.7539,64.7619,102793.0
2017-09-13 15:10:00,80.15,80.16,80.15,80.16,16749.0,64.7619,64.77,64.7619,64.77,16749.0
2017-09-13 15:20:00,80.16,80.16,80.15,80.16,64803.0,64.77,64.77,64.7619,64.77,64803.0
2017-09-13 15:30:00,80.16,80.16,80.15,80.16,19637.0,64.77,64.77,64.7619,64.77,19637.0
2017-09-13 15:40:00,80.16,80.16,80.14,80.15,53023.0,64.77,64.77,64.7539,64.7619,53023.0
2017-09-13 15:50:00,80.14,80.16,80.14,80.16,29018.0,64.7539,64.77,64.7539,64.77,29018.0
2017-09-14 09:30:00,80.09,80.1,80.08,80.09,38686.0,64.7135,64.7215,64.7054,64.7135,38686.0
2017-09-14 09:40:00,80.08,80.11,80.08,80.11,20614.0,64.7054,64.7296,64.7054,64.7296,20614.0
2017-09-14 09:50:00,80.11,80.11,80.1,80.11,19644.0,64.7296,64.7296,64.7215,64.7296,19644.0
2017-09-14 10:00:00,80.11,80.12,80.1,80.12,12898.0,64.7296,64.7377,64.7215,64.7377,12898.0
2017-09-14 10:10:00,80.12,80.12,80.1,80.11,46864.0,64.7377,64.7377,64.7215,64.7296,46864.0
2017-09-14 10:20:00,80.11,80.13,80.1,80.13,25262.0,64.7296,64.7458,64.7215,64.7458,25262.0
2017-09-14 10:30:00,80.13,80.13,80.12,80.13,9983.0,64.7458,64.7458,64.7377,64.7458,9983.0
2017-09-14 10:40:00,80.13,80.13,80.1,80.1,24080.0,64.7458,64.7458,64.7215,64.7215,24080.0
2017-09-14 10:50:00,80.1,80.12,80.1,80.12,32245.0,64.7215,64.7377,64.7215,64.7377,32245.0
2017-09-14 11:00:00,80.11,80.13,80.11,80.12,9434.0,64.7296,64.7458,64.7296,64.7377,9434.0
2017-09-14 11:10:00,80.13,80.13,80.1,80.11,63915.0,64.7458,64.7458,64.7215,64.7296,63915.0
2017-09-14 11:20:00,80.11,80.12,80.11,80.12,21167.0,64.7296,64.7377,64.7296,64.7377,21167.0
2017-09-14 11:30:00,80.12,80.12,80.11,80.12,11892.0,64.7377,64.7377,64.7296,64.7377,11892.0
2017-09-14 11:40:00,80.12,80.13,80.11,80.12,12345.0,64.7377,64.7458,64.7296,64.7377,12345.0
2017-09-14 11:50:00,80.13,80.13,80.12,80.13,33287.0,64.7458,64.7458,64.7377,64.7458,33287.0
2017-09-14 12:00:00,80.13,80.13,80.12,80.13,5485.0,64.7458,64.7458,64.7377,64.7458,5485.0
2017-09-14 12:10:00,80.13,80.13,80.12,80.13,12908.0,64.7458,64.7458,64.7377,64.7458,12908.0
2017-09-14 12:20:00,80.13,80.13,80.12,80.13,8598.0,64.7458,64.7458,64.7377,64.7458,8598.0
2017-09-14 12:30:00,80.13,80.13,80.12,80.12,10103.0,64.7458,64.7458,64.7377,64.7377,10103.0
2017-09-14 12:40:00,80.13,80.13,80.11,80.12,23908.0,64.7458,64.7458,64.7296,64.7377,23908.0
2017-09-14 12:50:00,80.12,80.12,80.1,80.11,13672.0,64.7377,64.7377,64.7215,64.7296,13672.0
2017-09-14 13:00:00,80.11,80.11,80.1,80.1,3930.0,64.7296,64.7296,64.7215,64.7215,3930.0
2017-09-14 13:10:00,80.11,80.11,80.1,80.11,7699.0,64.7296,64.7296,64.7215,64.7296,7699.0
2017-09-14 13:20:00,80.11,80.11,80.09,80.09,22748.0,64.7296,64.7296,64.7135,64.7135,22748.0
2017-09-14 13:30:00,80.09,80.1,80.09,80.09,10860.0,64.7135,64.7215,64.7135,64.7135,10860.0
2017-09-14 13:40:00,80.1,80.11,80.09,80.1,18743.0,64.7215,64.7296,64.7135,64.7215,18743.0
2017-09-14 13:50:00,80.11,80.11,80.1,80.11,3490.0,64.7296,64.7296,64.7215,64.7296,3490.0
2017-09-14 14:00:00,80.1,80.11,80.1,80.1,11949.0,64.7215,64.7296,64.7215,64.7215,11949.0
2017-09-14 14:10:00,80.11,80.12,80.1,80.12,12178.0,64.7296,64.7377,64.7215,64.7377,12178.0
2017-09-14 14:20:00,80.12,80.12,80.11,80.12,15924.0,64.7377,64.7377,64.7296,64.7377,15924.0
2017-09-14 14:30:00,80.12,80.12,80.11,80.12,8584.0,64.7377,64.7377,64.7296,64.7377,8584.0
2017-09-14 14:40:00,80.12,80.13,80.11,80.13,15036.0,64.7377,64.7458,64.7296,64.7458,15036.0
2017-09-14 14:50:00,80.12,80.13,80.12,80.12,26226.0,64.7377,64.7458,64.7377,64.7377,26226.0
2017-09-14 15:00:00,80.12,80.13,80.11,80.11,34581.0,64.7377,64.7458,64.7296,64.7296,34581.0
2017-09-14 15:10:00,80.12,80.12,80.11,80.12,11167.0,64.7377,64.7377,64.7296,64.7377,11167.0
2017-09-14 15:20:00,80.12,80.13,80.11,80.13,17834.0,64.7377,64.7458,64.7296,64.7458,17834.0
2017-09-14 15:30:00,80.12,80.13,80.12,80.13,14325.0,64.7377,64.7458,64.7377,64.7458,14325.0
2017-09-14 15:40:00,80.13,80.13,80.12,80.13,35043.0,64.7458,64.7458,64.7377,64.7458,35043.0
2017-09-14 15:50:00,80.13,80.13,80.12,80.13,62537.0,64.7458,64.7458,64.7377,64.7458,62537.0
2017-09-15 09:30:00,80.13,80.13,80.1,80.1,23646.0,64.7458,64.7458,64.7215,64.7215,23646.0
2017-09-15 09:40:00,80.11,80.12,80.1,80.12,16806.0,64.7296,64.7377,64.7215,64.7377,16806.0
2017-09-15 09:50:00,80.11,80.12,80.11,80.11,24032.0,64.7296,64.7377,64.7296,64.7296,24032.0
2017-09-15 10:00:00,80.11,80.12,80.1,80.11,16931.0,64.7296,64.7377,64.7215,64.7296,16931.0
2017-09-15 10:10:00,80.11,80.11,80.1,80.1,7590.0,64.7296,64.7296,64.7215,64.7215,7590.0
2017-09-15 10:20:00,80.11,80.11,80.09,80.1,13456.0,64.7296,64.7296,64.7135,64.7215,13456.0
2017-09-15 10:30:00,80.09,80.1,80.09,80.09,34407.0,64.7135,64.7215,64.7135,64.7135,34407.0
2017-09-15 10:40:00,80.09,80.1,80.09,80.1,60241.0,64.7135,64.7215,64.7135,64.7215,60241.0
2017-09-15 10:50:00,80.09,80.1,80.08,80.09,112934.0,64.7135,64.7215,64.7054,64.7135,112934.0
2017-09-15 11:00:00,80.09,80.09,80.08,80.09,24438.0,64.7135,64.7135,64.7054,64.7135,24438.0
2017-09-15 11:10:00,80.09,80.09,80.08,80.09,9164.0,64.7135,64.7135,64.7054,64.7135,9164.0
2017-09-15 11:20:00,80.08,80.1,80.08,80.1,22850.0,64.7054,64.7215,64.7054,64.7215,22850.0
2017-09-15 11:30:00,80.09,80.1,80.09,80.09,8592.0,64.7135,64.7215,64.7135,64.7135,8592.0
2017-09-15 11:40:00,80.09,80.1,80.09,80.1,13973.0,64.7135,64.7215,64.7135,64.7215,13973.0
2017-09-15 11:50:00,80.1,80.1,80.09,80.1,13677.0,64.7215,64.7215,64.7135,64.7215,13677.0
2017-09-15 12:00:00,80.1,80.1,80.09,80.09,8800.0,64.7215,64.7215,64.7135,64.7135,8800.0
2017-09-15 12:10:00,80.1,80.1,80.09,80.09,9218.0,64.7215,64.7215,64.7135,64.7135,9218.0
2017-09-15 12:20:00,80.09,80.11,80.09,80.11,63440.0,64.7135,64.7296,64.7135,64.7296,63440.0
2017-09-15 12:30:00,80.11,80.11,80.1,80.11,8841.0,64.7296,64.7296,64.7215,64.7296,8841.0
2017-09-15 12:40:00,80.11,80.11,80.1,80.1,10842.0,64.7296,64.7296,64.7215,64.7215,10842.0
2017-09-15 12:50:00,80.11,80.11,80.1,80.11,8677.0,64.7296,64.7296,64.7215,64.7296,8677.0
2017-09-15 13:00:00,80.11,80.11,80.1,80.1,15881.0,64.7296,64.7296,64.7215,64.7215,15881.0
2017-09-15 13:10:00,80.11,80.11,80.1,80.11,35535.0,64.7296,64.7296,64.7215,64.7296,35535.0
2017-09-15 13:20:00,80.1,80.11,80.1,80.1,13010.0,64.7215,64.7296,64.7215,64.7215,13010.0
2017-09-15 13:30:00,80.11,80.11,80.09,80.1,42595.0,64.7296,64.7296,64.7135,64.7215,42595.0
2017-09-15 13:40:00,80.09,80.1,80.09,80.1,7907.0,64.7135,64.7215,64.7135,64.7215,7907.0
2017-09-15 13:50:00,80.09,80.1,80.09,80.1,21298.0,64.7135,64.7215,64.7135,64.7215,21298.0
2017-09-15 14:00:00,80.09,80.1,80.09,80.1,28321.0,64.7135,64.7215,64.7135,64.7215,28321.0
2017-09-15 14:10:00,80.1,80.1,80.09,80.1,9126.0,64.7215,64.7215,64.7135,64.7215,9126.0
2017-09-15 14:20:00,80.09,80.1,80.09,80.09,11127.0,64.7135,64.7215,64.7135,64.7135,11127.0
2017-09-15 14:30:00,80.1,80.1,80.09,80.09,17605.0,64.7215,64.7215,64.7135,64.7135,17605.0
2017-09-15 14:40:00,80.1,80.1,80.09,80.1,19113.0,64.7215,64.7215,64.7135,64.7215,19113.0
2017-09-15 14:50:00,80.09,80.1,80.09,80.1,9746.0,64.7135,64.7215,64.7135,64.7215,9746.0
2017-09-15 15:00:00,80.1,80.11,80.09,80.11,31103.0,64.7215,64.7296,64.7135,64.7296,31103.0
2017-09-15 15:10:00,80.1,80.11,80.1,80.11,11316.0,64.7215,64.7296,64.7215,64.7296,11316.0
2017-09-15 15:20:00,80.11,80.11,80.1,80.11,50447.0,64.7296,64.7296,64.7215,64.7296,50447.0
2017-09-15 15:30:00,80.11,80.11,80.1,80.11,11116.0,64.7296,64.7296,64.7215,64.7296,11116.0
2017-09-15 15:40:00,80.11,80.11,80.1,80.1,10864.0,64.7296,64.7296,64.7215,64.7215,10864.0
2017-09-15 15:50:00,80.1,80.11,80.1,80.11,34397.0,64.7215,64.7296,64.7215,64.7296,34397.0
2017-09-18 09:30:00,80.1,80.11,80.08,80.1,218664.0,64.7215,64.7296,64.7054,64.7215,218664.0
2017-09-18 09:40:00,80.1,80.11,80.09,80.09,46945.0,64.7215,64.7296,64.7135,64.7135,46945.0
2017-09-18 09:50:00,80.09,80.1,80.09,80.09,6243.0,64.7135,64.7215,64.7135,64.7135,6243.0
2017-09-18 10:00:00,80.1,80.1,80.09,80.09,17323.0,64.7215,64.7215,64.7135,64.7135,17323.0
2017-09-18 10:10:00,80.09,80.1,80.09,80.09,17015.0,64.7135,64.7215,64.7135,64.7135,17015.0
2017-09-18 10:20:00,80.09,80.1,80.08,80.08,45994.0,64.7135,64.7215,64.7054,64.7054,45994.0
2017-09-18 10:30:00,80.09,80.09,80.07,80.08,48097.0,64.7135,64.7135,64.6973,64.7054,48097.0
2017-09-18 10:40:00,80.07,80.08,80.06,80.07,28296.0,64.6973,64.7054,64.6892,64.6973,28296.0
2017-09-18 10:50:00,80.07,80.07,80.06,80.07,8832.0,64.6973,64.6973,64.6892,64.6973,8832.0
2017-09-18 11:00:00,80.06,80.08,80.06,80.08,25945.0,64.6892,64.7054,64.6892,64.7054,25945.0
2017-09-18 11:10:00,80.08,80.09,80.07,80.09,9310.0,64.7054,64.7135,64.6973,64.7135,9310.0
2017-09-18 11:20:00,80.08,80.09,80.07,80.08,27350.0,64.7054,64.7135,64.6973,64.7054,27350.0
2017-09-18 11:30:00,80.08,80.08,80.07,80.08,24292.0,64.7054,64.7054,64.6973,64.7054,24292.0
2017-09-18 11:40:00,80.08,80.08,80.07,80.07,26640.0,64.7054,64.7054,64.6973,64.6973,26640.0
2017-09-18 11:50:00,80.08,80.08,80.07,80.07,8928.0,64.7054,64.7054,64.6973,64.6973,8928.0
2017-09-18 12:00:00,80.07,80.08,80.07,80.07,7116.0,64.6973,64.7054,64.6973,64.6973,7116.0
2017-09-18 12:10:00,80.08,80.08,80.07,80.07,9694.0,64.7054,64.7054,64.6973,64.6973,9694.0
2017-09-18 12:20:00,80.08,80.08,80.07,80.08,9358.0,64.7054,64.7054,64.6973,64.7054,9358.0
2017-09-18 12:30:00,80.07,80.09,80.07,80.08,71555.0,64.6973,64.7135,64.6973,64.7054,71555.0
2017-09-18 12:40:00,80.07,80.08,80.07,80.08,14826.0,64.6973,64.7054,64.6973,64.7054,14826.0
2017-09-18 12:50:00,80.07,80.08,80.07,80.08,18087.0,64.6973,64.7054,64.6973,64.7054,18087.0
2017-09-18 13:00:00,80.08,80.08,80.07,80.08,11544.0,64.7054,64.7054,64.6973,64.7054,11544.0
2017-09-18 13:10:00,80.08,80.08,80.07,80.08,8684.0,64.7054,64.7054,64.6973,64.7054,8684.0
2017-09-18 13:20:00,80.07,80.08,80.07,80.07,15639.0,64.6973,64.7054,64.6973,64.6973,15639.0
2017-09-18 13:30:00,80.08,80.09,80.07,80.07,47026.0,64.7054,64.7135,64.6973,64.6973,47026.0
2017-09-18 13:40:00,80.08,80.08,80.07,80.07,13441.0,64.7054,64.7054,64.6973,64.6973,13441.0
2017-09-18 13:50:00,80.08,80.08,80.07,80.08,8879.0,64.7054,64.7054,64.6973,64.7054,8879.0
2017-09-18 14:00:00,80.08,80.08,80.07,80.07,27566.0,64.7054,64.7054,64.6973,64.6973,27566.0
2017-09-18 14:10:00,80.08,80.08,80.07,80.08,12716.0,64.7054,64.7054,64.6973,64.7054,12716.0
2017-09-18 14:20:00,80.08,80.08,80.07,80.07,14962.0,64.7054,64.7054,64.6973,64.6973,14962.0
2017-09-18 14:30:00,80.08,80.09,80.07,80.08,35093.0,64.7054,64.7135,64.6973,64.7054,35093.0
2017-09-18 14:40:00,80.08,80.08,80.07,80.08,12368.0,64.7054,64.7054,64.6973,64.7054,12368.0
2017-09-18 14:50:00,80.08,80.09,80.07,80.08,129134.0,64.7054,64.7135,64.6973,64.7054,129134.0
2017-09-18 15:00:00,80.09,80.09,80.08,80.08,8689.0,64.7135,64.7135,64.7054,64.7054,8689.0
2017-09-18 15:10:00,80.09,80.1,80.08,80.08,39661.0,64.7135,64.7215,64.7054,64.7054,39661.0
2017-09-18 15:20:00,80.09,80.1,80.08,80.08,76534.0,64.7135,64.7215,64.7054,64.7054,76534.0
2017-09-18 15:30:00,80.08,80.09,80.08,80.09,19060.0,64.7054,64.7135,64.7054,64.7135,19060.0
2017-09-18 15:40:00,80.09,80.09,80.08,80.09,36044.0,64.7135,64.7135,64.7054,64.7135,36044.0
2017-09-18 15:50:00,80.09,80.1,80.08,80.09,121463.0,64.7135,64.7215,64.7054,64.7135,121463.0
2017-09-19 09:30:00,80.1,80.14,80.09,80.12,38267.0,64.7215,64.7539,64.7135,64.7377,38267.0
2017-09-19 09:40:00,80.12,80.12,80.11,80.12,16596.0,64.7377,64.7377,64.7296,64.7377,16596.0
2017-09-19 09:50:00,80.12,80.12,80.1,80.1,15942.0,64.7377,64.7377,64.7215,64.7215,15942.0
2017-09-19 10:00:00,80.1,80.11,80.1,80.11,24600.0,64.7215,64.7296,64.7215,64.7296,24600.0
2017-09-19 10:10:00,80.11,80.11,80.1,80.11,15605.0,64.7296,64.7296,64.7215,64.7296,15605.0
2017-09-19 10:20:00,80.11,80.11,80.1,80.1,30229.0,64.7296,64.7296,64.7215,64.7215,30229.0
2017-09-19 10:30:00,80.11,80.11,80.1,80.1,99914.0,64.7296,64.7296,64.7215,64.7215,99914.0
2017-09-19 10:40:00,80.11,80.11,80.1,80.1,15171.0,64.7296,64.7296,64.7215,64.7215,15171.0
2017-09-19 10:50:00,80.11,80.11,80.1,80.11,14221.0,64.7296,64.7296,64.7215,64.7296,14221.0
2017-09-19 11:00:00,80.1,80.11,80.1,80.11,9459.0,64.7215,64.7296,64.7215,64.7296,9459.0
2017-09-19 11:10:00,80.1,80.11,80.09,80.09,18902.0,64.7215,64.7296,64.7135,64.7135,18902.0
2017-09-19 11:20:00,80.1,80.1,80.09,80.1,14031.0,64.7215,64.7215,64.7135,64.7215,14031.0
2017-09-19 11:30:00,80.09,80.1,80.09,80.1,7599.0,64.7135,64.7215,64.7135,64.7215,7599.0
2017-09-19 11:40:00,80.1,80.1,80.09,80.09,21079.0,64.7215,64.7215,64.7135,64.7135,21079.0
2017-09-19 11:50:00,80.1,80.1,80.09,80.09,10820.0,64.7215,64.7215,64.7135,64.7135,10820.0
2017-09-19 12:00:00,80.09,80.1,80.09,80.09,19148.0,64.7135,64.7215,64.7135,64.7135,19148.0
2017-09-19 12:10:00,80.09,80.1,80.09,80.09,14196.0,64.7135,64.7215,64.7135,64.7135,14196.0
2017-09-19 12:20:00,80.09,80.1,80.09,80.09,8990.0,64.7135,64.7215,64.7135,64.7135,8990.0
2017-09-19 12:30:00,80.09,80.1,80.09,80.09,17904.0,64.7135,64.7215,64.7135,64.7135,17904.0
2017-09-19 12:40:00,80.09,80.1,80.09,80.1,24763.0,64.7135,64.7215,64.7135,64.7215,24763.0
2017-09-19 12:50:00,80.09,80.1,80.08,80.08,11048.0,64.7135,64.7215,64.7054,64.7054,11048.0
2017-09-19 13:00:00,80.09,80.09,80.08,80.08,14566.0,64.7135,64.7135,64.7054,64.7054,14566.0
2017-09-19 13:10:00,80.08,80.09,80.08,80.09,10804.0,64.7054,64.7135,64.7054,64.7135,10804.0
2017-09-19 13:20:00,80.09,80.09,80.08,80.09,10571.0,64.7135,64.7135,64.7054,64.7135,10571.0
2017-09-19 13:30:00,80.08,80.09,80.08,80.08,15272.0,64.7054,64.7135,64.7054,64.7054,15272.0
2017-09-19 13:40:00,80.08,80.09,80.08,80.09,12128.0,64.7054,64.7135,64.7054,64.7135,12128.0
2017-09-19 13:50:00,80.08,80.09,80.08,80.08,20341.0,64.7054,64.7135,64.7054,64.7054,20341.0
2017-09-19 14:00:00,80.08,80.09,80.08,80.08,16266.0,64.7054,64.7135,64.7054,64.7054,16266.0
2017-09-19 14:10:00,80.09,80.09,80.08,80.09,14423.0,64.7135,64.7135,64.7054,64.7135,14423.0
2017-09-19 14:20:00,80.08,80.09,80.08,80.09,15124.0,64.7054,64.7135,64.7054,64.7135,15124.0
2017-09-19 14:30:00,80.08,80.09,80.08,80.08,22924.0,64.7054,64.7135,64.7054,64.7054,22924.0
2017-09-19 14:40:00,80.09,80.09,80.08,80.09,13565.0,64.7135,64.7135,64.7054,64.7135,13565.0
2017-09-19 14:50:00,80.09,80.09,80.08,80.09,15455.0,64.7135,64.7135,64.7054,64.7135,15455.0
2017-09-19 15:00:00,80.09,80.09,80.08,80.09,26650.0,64.7135,64.7135,64.7054,64.7135,26650.0
2017-09-19 15:10:00,80.09,80.09,80.08,80.08,16805.0,64.7135,64.7135,64.7054,64.7054,16805.0
2017-09-19 15:20:00,80.09,80.09,80.08,80.09,19789.0,64.7135,64.7135,64.7054,64.7135,19789.0
2017-09-19 15:30:00,80.09,80.09,80.08,80.09,21059.0,64.7135,64.7135,64.7054,64.7135,21059.0
2017-09-19 15:40:00,80.09,80.1,80.07,80.09,471723.0,64.7135,64.7215,64.6973,64.7135,471723.0
2017-09-19 15:50:00,80.09,80.09,80.08,80.09,156016.0,64.7135,64.7135,64.7054,64.7135,156016.0
2017-09-20 09:30:00,80.15,80.15,80.09,80.11,37332.0,64.7619,64.7619,64.7135,64.7296,37332.0
2017-09-20 09:40:00,80.1,80.11,80.1,80.1,50984.0,64.7215,64.7296,64.7215,64.7215,50984.0
2017-09-20 09:50:00,80.11,80.11,80.1,80.11,34667.0,64.7296,64.7296,64.7215,64.7296,34667.0
2017-09-20 10:00:00,80.1,80.11,80.1,80.11,6751.0,64.7215,64.7296,64.7215,64.7296,6751.0
2017-09-20 10:10:00,80.11,80.11,80.1,80.11,16302.0,64.7296,64.7296,64.7215,64.7296,16302.0
2017-09-20 10:20:00,80.11,80.11,80.1,80.11,10066.0,64.7296,64.7296,64.7215,64.7296,10066.0
2017-09-20 10:30:00,80.11,80.11,80.1,80.11,10962.0,64.7296,64.7296,64.7215,64.7296,10962.0
2017-09-20 10:40:00,80.11,80.11,80.1,80.11,7213.0,64.7296,64.7296,64.7215,64.7296,7213.0
2017-09-20 10:50:00,80.11,80.11,80.1,80.1,7383.0,64.7296,64.7296,64.7215,64.7215,7383.0
2017-09-20 11:00:00,80.1,80.11,80.09,80.1,191671.0,64.7215,64.7296,64.7135,64.7215,191671.0
2017-09-20 11:10:00,80.11,80.11,80.08,80.09,93627.0,64.7296,64.7296,64.7054,64.7135,93627.0
2017-09-20 11:20:00,80.09,80.09,80.08,80.09,47725.0,64.7135,64.7135,64.7054,64.7135,47725.0
2017-09-20 11:30:00,80.09,80.1,80.08,80.09,39857.0,64.7135,64.7215,64.7054,64.7135,39857.0
2017-09-20 11:40:00,80.1,80.1,80.09,80.09,25642.0,64.7215,64.7215,64.7135,64.7135,25642.0
2017-09-20 11:50:00,80.09,80.1,80.09,80.1,14776.0,64.7135,64.7215,64.7135,64.7215,14776.0
2017-09-20 12:00:00,80.09,80.1,80.09,80.09,30719.0,64.7135,64.7215,64.7135,64.7135,30719.0
2017-09-20 12:10:00,80.09,80.1,80.09,80.09,5365.0,64.7135,64.7215,64.7135,64.7135,5365.0
2017-09-20 12:20:00,80.09,80.11,80.09,80.1,36820.0,64.7135,64.7296,64.7135,64.7215,36820.0
2017-09-20 12:30:00,80.11,80.11,80.1,80.11,23806.0,64.7296,64.7296,64.7215,64.7296,23806.0
2017-09-20 12:40:00,80.11,80.11,80.1,80.11,11525.0,64.7296,64.7296,64.7215,64.7296,11525.0
2017-09-20 12:50:00,80.11,80.12,80.11,80.12,21000.0,64.7296,64.7377,64.7296,64.7377,21000.0
2017-09-20 13:00:00,80.11,80.13,80.11,80.13,10652.0,64.7296,64.7458,64.7296,64.7458,10652.0
2017-09-20 13:10:00,80.13,80.13,80.12,80.13,8838.0,64.7458,64.7458,64.7377,64.7458,8838.0
2017-09-20 13:20:00,80.13,80.13,80.12,80.13,16119.0,64.7458,64.7458,64.7377,64.7458,16119.0
2017-09-20 13:30:00,80.13,80.13,80.12,80.13,18546.0,64.7458,64.7458,64.7377,64.7458,18546.0
2017-09-20 13:40:00,80.12,80.13,80.12,80.13,5155.0,64.7377,64.7458,64.7377,64.7458,5155.0
2017-09-20 13:50:00,80.12,80.15,80.12,80.14,43436.0,64.7377,64.7619,64.7377,64.7539,43436.0
2017-09-20 14:00:00,80.13,80.14,80.01,80.01,123283.0,64.7458,64.7539,64.6488,64.6488,123283.0
2017-09-20 14:10:00,80.02,80.03,80.01,80.01,12958.0,64.6569,64.665,64.6488,64.6488,12958.0
2017-09-20 14:20:00,80.02,80.02,79.99,80.01,63196.0,64.6569,64.6569,64.6327,64.6488,63196.0
2017-09-20 14:30:00,80.0,80.01,79.98,80.0,63275.0,64.6407,64.6488,64.6246,64.6407,63275.0
2017-09-20 14:40:00,80.0,80.0,79.98,80.0,124408.0,64.6407,64.6407,64.6246,64.6407,124408.0
2017-09-20 14:50:00,80.0,80.01,79.99,80.01,24225.0,64.6407,64.6488,64.6327,64.6488,24225.0
2017-09-20 15:00:00,80.0,80.01,79.99,79.99,73834.0,64.6407,64.6488,64.6327,64.6327,73834.0
2017-09-20 15:10:00,80.0,80.0,79.99,80.0,5934.0,64.6407,64.6407,64.6327,64.6407,5934.0
2017-09-20 15:20:00,80.0,80.0,79.99,80.0,12043.0,64.6407,64.6407,64.6327,64.6407,12043.0
2017-09-20 15:30:00,79.99,80.01,79.99,80.01,36512.0,64.6327,64.6488,64.6327,64.6488,36512.0
2017-09-20 15:40:00,80.01,80.01,80.0,80.01,120538.0,64.6488,64.6488,64.6407,64.6488,120538.0
2017-09-20 15:50:00,80.01,80.02,80.0,80.0,37561.0,64.6488,64.6569,64.6407,64.6407,37561.0
2017-09-21 09:30:00,80.05,80.06,80.04,80.05,26208.0,64.6811,64.6892,64.6731,64.6811,26208.0
2017-09-21 09:40:00,80.05,80.06,80.04,80.06,10069.0,64.6811,64.6892,64.6731,64.6892,10069.0
2017-09-21 09:50:00,80.06,80.07,80.05,80.06,10427.0,64.6892,64.6973,64.6811,64.6892,10427.0
2017-09-21 10:00:00,80.07,80.07,80.06,80.07,7729.0,64.6973,64.6973,64.6892,64.6973,7729.0
2017-09-21 10:10:00,80.06,80.07,80.06,80.06,10898.0,64.6892,64.6973,64.6892,64.6892,10898.0
2017-09-21 10:20:00,80.06,80.07,80.06,80.06,12806.0,64.6892,64.6973,64.6892,64.6892,12806.0
2017-09-21 10:30:00,80.06,80.07,80.06,80.06,7878.0,64.6892,64.6973,64.6892,64.6892,7878.0
2017-09-21 10:40:00,80.06,80.07,80.05,80.06,10749.0,64.6892,64.6973,64.6811,64.6892,10749.0
2017-09-21 10:50:00,80.06,80.06,80.05,80.06,11695.0,64.6892,64.6892,64.6811,64.6892,11695.0
2017-09-21 11:00:00,80.06,80.06,80.05,80.06,15041.0,64.6892,64.6892,64.6811,64.6892,15041.0
2017-09-21 11:10:00,80.06,80.07,80.05,80.06,89421.0,64.6892,64.6973,64.6811,64.6892,89421.0
2017-09-21 11:20:00,80.06,80.07,80.06,80.07,12418.0,64.6892,64.6973,64.6892,64.6973,12418.0
2017-09-21 11:30:00,80.06,80.07,80.06,80.07,63498.0,64.6892,64.6973,64.6892,64.6973,63498.0
2017-09-21 11:40:00,80.06,80.07,80.06,80.07,46696.0,64.6892,64.6973,64.6892,64.6973,46696.0
2017-09-21 11:50:00,80.07,80.07,80.06,80.07,3593.0,64.6973,64.6973,64.6892,64.6973,3593.0
2017-09-21 12:00:00,80.07,80.07,80.06,80.06,8817.0,64.6973,64.6973,64.6892,64.6892,8817.0
2017-09-21 12:10:00,80.06,80.07,80.06,80.07,9186.0,64.6892,64.6973,64.6892,64.6973,9186.0
2017-09-21 12:20:00,80.06,80.07,80.06,80.06,13971.0,64.6892,64.6973,64.6892,64.6892,13971.0
2017-09-21 12:30:00,80.07,80.07,80.06,80.07,7574.0,64.6973,64.6973,64.6892,64.6973,7574.0
2017-09-21 12:40:00,80.06,80.07,80.05,80.06,24909.0,64.6892,64.6973,64.6811,64.6892,24909.0
2017-09-21 12:50:00,80.05,80.06,80.05,80.05,8834.0,64.6811,64.6892,64.6811,64.6811,8834.0
2017-09-21 13:00:00,80.06,80.06,80.05,80.06,6450.0,64.6892,64.6892,64.6811,64.6892,6450.0
2017-09-21 13:10:00,80.06,80.06,80.05,80.05,5133.0,64.6892,64.6892,64.6811,64.6811,5133.0
2017-09-21 13:20:00,80.06,80.06,80.04,80.05,36453.0,64.6892,64.6892,64.6731,64.6811,36453.0
2017-09-21 13:30:00,80.05,80.05,80.04,80.05,9217.0,64.6811,64.6811,64.6731,64.6811,9217.0
2017-09-21 13:40:00,80.04,80.05,80.03,80.04,23457.0,64.6731,64.6811,64.665,64.6731,23457.0
2017-09-21 13:50:00,80.04,80.04,80.03,80.03,19822.0,64.6731,64.6731,64.665,64.665,19822.0
2017-09-21 14:00:00,80.04,80.04,80.03,80.04,17726.0,64.6731,64.6731,64.665,64.6731,17726.0
2017-09-21 14:10:00,80.04,80.04,80.03,80.04,16377.0,64.6731,64.6731,64.665,64.6731,16377.0
2017-09-21 14:20:00,80.03,80.04,80.02,80.03,35703.0,64.665,64.6731,64.6569,64.665,35703.0
2017-09-21 14:30:00,80.03,80.03,80.02,80.03,7517.0,64.665,64.665,64.6569,64.665,7517.0
2017-09-21 14:40:00,80.02,80.03,80.02,80.02,8256.0,64.6569,64.665,64.6569,64.6569,8256.0
2017-09-21 14:50:00,80.02,80.03,80.02,80.03,11819.0,64.6569,64.665,64.6569,64.665,11819.0
2017-09-21 15:00:00,80.03,80.03,80.02,80.02,17559.0,64.665,64.665,64.6569,64.6569,17559.0
2017-09-21 15:10:00,80.02,80.03,80.02,80.03,20107.0,64.6569,64.665,64.6569,64.665,20107.0
2017-09-21 15:20:00,80.03,80.03,80.02,80.02,24093.0,64.665,64.665,64.6569,64.6569,24093.0
2017-09-21 15:30:00,80.03,80.03,80.02,80.03,9428.0,64.665,64.665,64.6569,64.665,9428.0
2017-09-21 15:40:00,80.02,80.03,80.02,80.03,65968.0,64.6569,64.665,64.6569,64.665,65968.0
2017-09-21 15:50:00,80.02,80.03,79.99,79.99,76720.0,64.6569,64.665,64.6327,64.6327,76720.0
2017-09-22 09:30:00,80.09,80.09,80.05,80.07,25958.0,64.7135,64.7135,64.6811,64.6973,25958.0
2017-09-22 09:40:00,80.07,80.09,80.07,80.08,19982.0,64.6973,64.7135,64.6973,64.7054,19982.0
2017-09-22 09:50:00,80.09,80.09,80.08,80.09,11307.0,64.7135,64.7135,64.7054,64.7135,11307.0
2017-09-22 10:00:00,80.09,80.09,80.08,80.09,12109.0,64.7135,64.7135,64.7054,64.7135,12109.0
2017-09-22 10:10:00,80.08,80.08,80.07,80.08,14352.0,64.7054,64.7054,64.6973,64.7054,14352.0
2017-09-22 10:20:00,80.08,80.08,80.07,80.07,21361.0,64.7054,64.7054,64.6973,64.6973,21361.0
2017-09-22 10:30:00,80.07,80.08,80.05,80.05,15043.0,64.6973,64.7054,64.6811,64.6811,15043.0
2017-09-22 10:40:00,80.06,80.06,80.05,80.05,18794.0,64.6892,64.6892,64.6811,64.6811,18794.0
2017-09-22 10:50:00,80.05,80.06,80.05,80.05,8102.0,64.6811,64.6892,64.6811,64.6811,8102.0
2017-09-22 11:00:00,80.06,80.06,80.05,80.05,5985.0,64.6892,64.6892,64.6811,64.6811,5985.0
2017-09-22 11:10:00,80.06,80.06,80.04,80.05,7204.0,64.6892,64.6892,64.6731,64.6811,7204.0
2017-09-22 11:20:00,80.05,80.05,80.04,80.04,17384.0,64.6811,64.6811,64.6731,64.6731,17384.0
2017-09-22 11:30:00,80.05,80.06,80.04,80.05,23614.0,64.6811,64.6892,64.6731,64.6811,23614.0
2017-09-22 11:40:00,80.06,80.06,80.05,80.05,8156.0,64.6892,64.6892,64.6811,64.6811,8156.0
2017-09-22 11:50:00,80.06,80.06,80.05,80.05,8047.0,64.6892,64.6892,64.6811,64.6811,8047.0
2017-09-22 12:00:00,80.05,80.05,80.04,80.05,9733.0,64.6811,64.6811,64.6731,64.6811,9733.0
2017-09-22 12:10:00,80.05,80.06,80.04,80.05,15057.0,64.6811,64.6892,64.6731,64.6811,15057.0
2017-09-22 12:20:00,80.06,80.06,80.05,80.06,5663.0,64.6892,64.6892,64.6811,64.6892,5663.0
2017-09-22 12:30:00,80.05,80.06,80.04,80.05,16616.0,64.6811,64.6892,64.6731,64.6811,16616.0
2017-09-22 12:40:00,80.05,80.05,80.04,80.04,10357.0,64.6811,64.6811,64.6731,64.6731,10357.0
2017-09-22 12:50:00,80.05,80.05,80.04,80.04,3367.0,64.6811,64.6811,64.6731,64.6731,3367.0
2017-09-22 13:00:00,80.05,80.05,80.04,80.04,5361.0,64.6811,64.6811,64.6731,64.6731,5361.0
2017-09-22 13:10:00,80.05,80.05,80.04,80.04,10574.0,64.6811,64.6811,64.6731,64.6731,10574.0
2017-09-22 13:20:00,80.05,80.05,80.04,80.05,2581.0,64.6811,64.6811,64.6731,64.6811,2581.0
2017-09-22 13:30:00,80.04,80.05,80.04,80.05,9283.0,64.6731,64.6811,64.6731,64.6811,9283.0
2017-09-22 13:40:00,80.04,80.07,80.04,80.06,18144.0,64.6731,64.6973,64.6731,64.6892,18144.0
2017-09-22 13:50:00,80.07,80.07,80.06,80.06,22192.0,64.6973,64.6973,64.6892,64.6892,22192.0
2017-09-22 14:00:00,80.06,80.07,80.06,80.07,29099.0,64.6892,64.6973,64.6892,64.6973,29099.0
2017-09-22 14:10:00,80.07,80.07,80.06,80.06,19612.0,64.6973,64.6973,64.6892,64.6892,19612.0
2017-09-22 14:20:00,80.07,80.07,80.04,80.04,26065.0,64.6973,64.6973,64.6731,64.6731,26065.0
2017-09-22 14:30:00,80.04,80.06,80.04,80.05,11568.0,64.6731,64.6892,64.6731,64.6811,11568.0
2017-09-22 14:40:00,80.06,80.06,80.05,80.06,11294.0,64.6892,64.6892,64.6811,64.6892,11294.0
2017-09-22 14:50:00,80.06,80.06,80.05,80.06,10766.0,64.6892,64.6892,64.6811,64.6892,10766.0
2017-09-22 15:00:00,80.06,80.06,80.05,80.05,21452.0,64.6892,64.6892,64.6811,64.6811,21452.0
2017-09-22 15:10:00,80.05,80.06,80.05,80.06,5711.0,64.6811,64.6892,64.6811,64.6892,5711.0
2017-09-22 15:20:00,80.06,80.06,80.05,80.06,23638.0,64.6892,64.6892,64.6811,64.6892,23638.0
2017-09-22 15:30:00,80.06,80.06,80.05,80.06,38811.0,64.6892,64.6892,64.6811,64.6892,38811.0
2017-09-22 15:40:00,80.06,80.06,80.05,80.06,17101.0,64.6892,64.6892,64.6811,64.6892,17101.0
2017-09-22 15:50:00,80.06,80.06,80.05,80.05,36404.0,64.6892,64.6892,64.6811,64.6811,36404.0
2017-09-25 09:30:00,80.1,80.12,80.09,80.1,130859.0,64.7215,64.7377,64.7135,64.7215,130859.0
2017-09-25 09:40:00,80.1,80.1,80.08,80.09,11646.0,64.7215,64.7215,64.7054,64.7135,11646.0
2017-09-25 09:50:00,80.09,80.1,80.08,80.08,23556.0,64.7135,64.7215,64.7054,64.7054,23556.0
2017-09-25 10:00:00,80.09,80.09,80.08,80.09,6857.0,64.7135,64.7135,64.7054,64.7135,6857.0
2017-09-25 10:10:00,80.09,80.1,80.08,80.1,7231.0,64.7135,64.7215,64.7054,64.7215,7231.0
2017-09-25 10:20:00,80.09,80.1,80.09,80.1,56795.0,64.7135,64.7215,64.7135,64.7215,56795.0
2017-09-25 10:30:00,80.1,80.11,80.09,80.11,13914.0,64.7215,64.7296,64.7135,64.7296,13914.0
2017-09-25 10:40:00,80.11,80.11,80.1,80.11,8484.0,64.7296,64.7296,64.7215,64.7296,8484.0
2017-09-25 10:50:00,80.11,80.12,80.1,80.12,40634.0,64.7296,64.7377,64.7215,64.7377,40634.0
2017-09-25 11:00:00,80.12,80.13,80.11,80.13,17650.0,64.7377,64.7458,64.7296,64.7458,17650.0
2017-09-25 11:10:00,80.13,80.14,80.12,80.14,14229.0,64.7458,64.7539,64.7377,64.7539,14229.0
2017-09-25 11:20:00,80.14,80.16,80.13,80.14,112631.0,64.7539,64.77,64.7458,64.7539,112631.0
2017-09-25 11:30:00,80.13,80.14,80.13,80.13,25818.0,64.7458,64.7539,64.7458,64.7458,25818.0
2017-09-25 11:40:00,80.14,80.14,80.13,80.14,19300.0,64.7539,64.7539,64.7458,64.7539,19300.0
2017-09-25 11:50:00,80.14,80.14,80.13,80.14,17252.0,64.7539,64.7539,64.7458,64.7539,17252.0
2017-09-25 12:00:00,80.14,80.14,80.13,80.14,11629.0,64.7539,64.7539,64.7458,64.7539,11629.0
2017-09-25 12:10:00,80.14,80.14,80.13,80.14,9731.0,64.7539,64.7539,64.7458,64.7539,9731.0
2017-09-25 12:20:00,80.15,80.15,80.14,80.14,10673.0,64.7619,64.7619,64.7539,64.7539,10673.0
2017-09-25 12:30:00,80.15,80.15,80.14,80.15,11055.0,64.7619,64.7619,64.7539,64.7619,11055.0
2017-09-25 12:40:00,80.14,80.15,80.14,80.15,48744.0,64.7539,64.7619,64.7539,64.7619,48744.0
2017-09-25 12:50:00,80.14,80.15,80.14,80.15,8631.0,64.7539,64.7619,64.7539,64.7619,8631.0
2017-09-25 13:00:00,80.15,80.15,80.13,80.14,36948.0,64.7619,64.7619,64.7458,64.7539,36948.0
2017-09-25 13:10:00,80.14,80.14,80.13,80.14,22876.0,64.7539,64.7539,64.7458,64.7539,22876.0
2017-09-25 13:20:00,80.14,80.14,80.13,80.14,9416.0,64.7539,64.7539,64.7458,64.7539,9416.0
2017-09-25 13:30:00,80.14,80.14,80.13,80.14,6763.0,64.7539,64.7539,64.7458,64.7539,6763.0
2017-09-25 13:40:00,80.14,80.14,80.13,80.14,14961.0,64.7539,64.7539,64.7458,64.7539,14961.0
2017-09-25 13:50:00,80.14,80.14,80.13,80.14,92538.0,64.7539,64.7539,64.7458,64.7539,92538.0
2017-09-25 14:00:00,80.14,80.14,80.13,80.13,15598.0,64.7539,64.7539,64.7458,64.7458,15598.0
2017-09-25 14:10:00,80.14,80.14,80.13,80.14,10211.0,64.7539,64.7539,64.7458,64.7539,10211.0
2017-09-25 14:20:00,80.14,80.14,80.13,80.14,34208.0,64.7539,64.7539,64.7458,64.7539,34208.0
2017-09-25 14:30:00,80.14,80.14,80.12,80.13,102582.0,64.7539,64.7539,64.7377,64.7458,102582.0
2017-09-25 14:40:00,80.13,80.13,80.11,80.12,66180.0,64.7458,64.7458,64.7296,64.7377,66180.0
2017-09-25 14:50:00,80.12,80.12,80.11,80.12,29287.0,64.7377,64.7377,64.7296,64.7377,29287.0
2017-09-25 15:00:00,80.12,80.12,80.11,80.12,11704.0,64.7377,64.7377,64.7296,64.7377,11704.0
2017-09-25 15:10:00,80.12,80.12,80.11,80.12,118181.0,64.7377,64.7377,64.7296,64.7377,118181.0
2017-09-25 15:20:00,80.11,80.12,80.1,80.12,77027.0,64.7296,64.7377,64.7215,64.7377,77027.0
2017-09-25 15:30:00,80.12,80.12,80.11,80.12,10821.0,64.7377,64.7377,64.7296,64.7377,10821.0
2017-09-25 15:40:00,80.12,80.13,80.11,80.12,72251.0,64.7377,64.7458,64.7296,64.7377,72251.0
2017-09-25 15:50:00,80.13,80.13,80.11,80.12,71345.0,64.7458,64.7458,64.7296,64.7377,71345.0
2017-09-26 09:30:00,80.12,80.12,80.08,80.1,59600.0,64.7377,64.7377,64.7054,64.7215,59600.0
2017-09-26 09:40:00,80.09,80.1,80.09,80.1,20707.0,64.7135,64.7215,64.7135,64.7215,20707.0
2017-09-26 09:50:00,80.1,80.1,80.09,80.1,22231.0,64.7215,64.7215,64.7135,64.7215,22231.0
2017-09-26 10:00:00,80.1,80.11,80.09,80.11,37011.0,64.7215,64.7296,64.7135,64.7296,37011.0
2017-09-26 10:10:00,80.11,80.11,80.1,80.11,27087.0,64.7296,64.7296,64.7215,64.7296,27087.0
2017-09-26 10:20:00,80.1,80.11,80.1,80.1,13273.0,64.7215,64.7296,64.7215,64.7215,13273.0
2017-09-26 10:30:00,80.11,80.11,80.1,80.1,16227.0,64.7296,64.7296,64.7215,64.7215,16227.0
2017-09-26 10:40:00,80.1,80.11,80.1,80.1,11170.0,64.7215,64.7296,64.7215,64.7215,11170.0
2017-09-26 10:50:00,80.1,80.11,80.08,80.09,40305.0,64.7215,64.7296,64.7054,64.7135,40305.0
2017-09-26 11:00:00,80.08,80.1,80.08,80.09,29540.0,64.7054,64.7215,64.7054,64.7135,29540.0
2017-09-26 11:10:00,80.1,80.1,80.09,80.1,15016.0,64.7215,64.7215,64.7135,64.7215,15016.0
2017-09-26 11:20:00,80.09,80.1,80.09,80.09,20499.0,64.7135,64.7215,64.7135,64.7135,20499.0
2017-09-26 11:30:00,80.09,80.1,80.09,80.09,23412.0,64.7135,64.7215,64.7135,64.7135,23412.0
2017-09-26 11:40:00,80.09,80.1,80.09,80.1,8056.0,64.7135,64.7215,64.7135,64.7215,8056.0
2017-09-26 11:50:00,80.09,80.12,80.09,80.12,5880.0,64.7135,64.7377,64.7135,64.7377,5880.0
2017-09-26 12:00:00,80.11,80.12,80.11,80.12,3181.0,64.7296,64.7377,64.7296,64.7377,3181.0
2017-09-26 12:10:00,80.11,80.12,80.11,80.12,14099.0,64.7296,64.7377,64.7296,64.7377,14099.0
2017-09-26 12:20:00,80.12,80.12,80.11,80.11,21894.0,64.7377,64.7377,64.7296,64.7296,21894.0
2017-09-26 12:30:00,80.11,80.13,80.1,80.11,40936.0,64.7296,64.7458,64.7215,64.7296,40936.0
2017-09-26 12:40:00,80.11,80.11,80.07,80.09,35878.0,64.7296,64.7296,64.6973,64.7135,35878.0
2017-09-26 12:50:00,80.08,80.1,80.08,80.1,28084.0,64.7054,64.7215,64.7054,64.7215,28084.0
2017-09-26 13:00:00,80.1,80.11,80.09,80.11,6405.0,64.7215,64.7296,64.7135,64.7296,6405.0
2017-09-26 13:10:00,80.11,80.11,80.09,80.1,13950.0,64.7296,64.7296,64.7135,64.7215,13950.0
2017-09-26 13:20:00,80.1,80.11,80.09,80.11,8201.0,64.7215,64.7296,64.7135,64.7296,8201.0
2017-09-26 13:30:00,80.11,80.12,80.1,80.12,17427.0,64.7296,64.7377,64.7215,64.7377,17427.0
2017-09-26 13:40:00,80.12,80.13,80.11,80.13,32895.0,64.7377,64.7458,64.7296,64.7458,32895.0
2017-09-26 13:50:00,80.13,80.13,80.11,80.13,18078.0,64.7458,64.7458,64.7296,64.7458,18078.0
2017-09-26 14:00:00,80.13,80.14,80.12,80.13,142987.0,64.7458,64.7539,64.7377,64.7458,142987.0
2017-09-26 14:10:00,80.13,80.13,80.12,80.13,9197.0,64.7458,64.7458,64.7377,64.7458,9197.0
2017-09-26 14:20:00,80.13,80.14,80.12,80.14,40728.0,64.7458,64.7539,64.7377,64.7539,40728.0
2017-09-26 14:30:00,80.13,80.14,80.13,80.13,20664.0,64.7458,64.7539,64.7458,64.7458,20664.0
2017-09-26 14:40:00,80.14,80.14,80.12,80.13,17416.0,64.7539,64.7539,64.7377,64.7458,17416.0
2017-09-26 14:50:00,80.13,80.13,80.12,80.13,15116.0,64.7458,64.7458,64.7377,64.7458,15116.0
2017-09-26 15:00:00,80.13,80.14,80.12,80.13,40148.0,64.7458,64.7539,64.7377,64.7458,40148.0
2017-09-26 15:10:00,80.13,80.13,80.11,80.11,57390.0,64.7458,64.7458,64.7296,64.7296,57390.0
2017-09-26 15:20:00,80.12,80.12,80.11,80.12,27916.0,64.7377,64.7377,64.7296,64.7377,27916.0
2017-09-26 15:30:00,80.12,80.12,80.11,80.11,43266.0,64.7377,64.7377,64.7296,64.7296,43266.0
2017-09-26 15:40:00,80.11,80.11,80.1,80.11,30747.0,64.7296,64.7296,64.7215,64.7296,30747.0
2017-09-26 15:50:00,80.11,80.13,80.1,80.11,57326.0,64.7296,64.7458,64.7215,64.7296,57326.0
2017-09-27 09:30:00,80.07,80.08,80.01,80.04,42997.0,64.6973,64.7054,64.6488,64.6731,42997.0
2017-09-27 09:40:00,80.04,80.04,80.03,80.04,10154.0,64.6731,64.6731,64.665,64.6731,10154.0
2017-09-27 09:50:00,80.04,80.05,80.03,80.05,21237.0,64.6731,64.6811,64.665,64.6811,21237.0
2017-09-27 10:00:00,80.05,80.05,80.04,80.05,39384.0,64.6811,64.6811,64.6731,64.6811,39384.0
2017-09-27 10:10:00,80.04,80.05,80.04,80.04,6788.0,64.6731,64.6811,64.6731,64.6731,6788.0
2017-09-27 10:20:00,80.05,80.05,80.04,80.05,8710.0,64.6811,64.6811,64.6731,64.6811,8710.0
2017-09-27 10:30:00,80.05,80.05,80.04,80.05,8963.0,64.6811,64.6811,64.6731,64.6811,8963.0
2017-09-27 10:40:00,80.05,80.05,80.04,80.05,11808.0,64.6811,64.6811,64.6731,64.6811,11808.0
2017-09-27 10:50:00,80.06,80.06,80.05,80.06,8667.0,64.6892,64.6892,64.6811,64.6892,8667.0
2017-09-27 11:00:00,80.06,80.06,80.04,80.05,26628.0,64.6892,64.6892,64.6731,64.6811,26628.0
2017-09-27 11:10:00,80.05,80.07,80.04,80.07,21689.0,64.6811,64.6973,64.6731,64.6973,21689.0
2017-09-27 11:20:00,80.07,80.07,80.06,80.07,9328.0,64.6973,64.6973,64.6892,64.6973,9328.0
2017-09-27 11:30:00,80.06,80.07,80.06,80.07,9806.0,64.6892,64.6973,64.6892,64.6973,9806.0
2017-09-27 11:40:00,80.07,80.08,80.06,80.08,94368.0,64.6973,64.7054,64.6892,64.7054,94368.0
2017-09-27 11:50:00,80.08,80.08,80.06,80.07,12525.0,64.7054,64.7054,64.6892,64.6973,12525.0
2017-09-27 12:00:00,80.07,80.07,80.06,80.07,1678.0,64.6973,64.6973,64.6892,64.6973,1678.0
2017-09-27 12:10:00,80.07,80.07,80.06,80.07,15070.0,64.6973,64.6973,64.6892,64.6973,15070.0
2017-09-27 12:20:00,80.06,80.08,80.06,80.08,20173.0,64.6892,64.7054,64.6892,64.7054,20173.0
2017-09-27 12:30:00,80.08,80.08,80.07,80.08,7007.0,64.7054,64.7054,64.6973,64.7054,7007.0
2017-09-27 12:40:00,80.07,80.08,80.07,80.08,16002.0,64.6973,64.7054,64.6973,64.7054,16002.0
2017-09-27 12:50:00,80.08,80.08,80.07,80.08,12719.0,64.7054,64.7054,64.6973,64.7054,12719.0
2017-09-27 13:00:00,80.08,80.08,80.07,80.08,8422.0,64.7054,64.7054,64.6973,64.7054,8422.0
2017-09-27 13:10:00,80.08,80.08,80.07,80.07,7798.0,64.7054,64.7054,64.6973,64.6973,7798.0
2017-09-27 13:20:00,80.08,80.08,80.07,80.07,38064.0,64.7054,64.7054,64.6973,64.6973,38064.0
2017-09-27 13:30:00,80.08,80.08,80.07,80.08,32947.0,64.7054,64.7054,64.6973,64.7054,32947.0
2017-09-27 13:40:00,80.08,80.08,80.07,80.08,6728.0,64.7054,64.7054,64.6973,64.7054,6728.0
2017-09-27 13:50:00,80.08,80.08,80.07,80.08,10564.0,64.7054,64.7054,64.6973,64.7054,10564.0
2017-09-27 14:00:00,80.08,80.08,80.07,80.08,25444.0,64.7054,64.7054,64.6973,64.7054,25444.0
2017-09-27 14:10:00,80.07,80.08,80.07,80.08,77586.0,64.6973,64.7054,64.6973,64.7054,77586.0
2017-09-27 14:20:00,80.08,80.09,80.07,80.08,43608.0,64.7054,64.7135,64.6973,64.7054,43608.0
2017-09-27 14:30:00,80.07,80.08,80.06,80.08,120598.0,64.6973,64.7054,64.6892,64.7054,120598.0
2017-09-27 14:40:00,80.07,80.08,80.07,80.08,22954.0,64.6973,64.7054,64.6973,64.7054,22954.0
2017-09-27 14:50:00,80.08,80.08,80.07,80.07,15910.0,64.7054,64.7054,64.6973,64.6973,15910.0
2017-09-27 15:00:00,80.08,80.08,80.07,80.08,7890.0,64.7054,64.7054,64.6973,64.7054,7890.0
2017-09-27 15:10:00,80.08,80.1,80.07,80.09,53671.0,64.7054,64.7215,64.6973,64.7135,53671.0
2017-09-27 15:20:00,80.09,80.09,80.08,80.09,16316.0,64.7135,64.7135,64.7054,64.7135,16316.0
2017-09-27 15:30:00,80.08,80.09,80.07,80.08,77324.0,64.7054,64.7135,64.6973,64.7054,77324.0
2017-09-27 15:40:00,80.08,80.08,80.07,80.08,17708.0,64.7054,64.7054,64.6973,64.7054,17708.0
2017-09-27 15:50:00,80.08,80.09,80.07,80.08,121453.0,64.7054,64.7135,64.6973,64.7054,121453.0
2017-09-28 09:30:00,80.11,80.11,80.08,80.1,34379.0,64.7296,64.7296,64.7054,64.7215,34379.0
2017-09-28 09:40:00,80.1,80.1,80.09,80.1,6014.0,64.7215,64.7215,64.7135,64.7215,6014.0
2017-09-28 09:50:00,80.09,80.1,80.09,80.1,12122.0,64.7135,64.7215,64.7135,64.7215,12122.0
2017-09-28 10:00:00,80.1,80.11,80.09,80.1,12020.0,64.7215,64.7296,64.7135,64.7215,12020.0
2017-09-28 10:10:00,80.11,80.11,80.1,80.1,13009.0,64.7296,64.7296,64.7215,64.7215,13009.0
2017-09-28 10:20:00,80.1,80.11,80.1,80.11,18722.0,64.7215,64.7296,64.7215,64.7296,18722.0
2017-09-28 10:30:00,80.11,80.11,80.1,80.1,15790.0,64.7296,64.7296,64.7215,64.7215,15790.0
2017-09-28 10:40:00,80.11,80.11,80.09,80.1,18635.0,64.7296,64.7296,64.7135,64.7215,18635.0
2017-09-28 10:50:00,80.1,80.1,80.09,80.1,10792.0,64.7215,64.7215,64.7135,64.7215,10792.0
2017-09-28 11:00:00,80.09,80.1,80.09,80.1,9537.0,64.7135,64.7215,64.7135,64.7215,9537.0
2017-09-28 11:10:00,80.1,80.1,80.09,80.1,3726.0,64.7215,64.7215,64.7135,64.7215,3726.0
2017-09-28 11:20:00,80.1,80.1,80.09,80.09,22207.0,64.7215,64.7215,64.7135,64.7135,22207.0
2017-09-28 11:30:00,80.1,80.11,80.09,80.11,29180.0,64.7215,64.7296,64.7135,64.7296,29180.0
2017-09-28 11:40:00,80.11,80.12,80.1,80.12,32188.0,64.7296,64.7377,64.7215,64.7377,32188.0
2017-09-28 11:50:00,80.12,80.12,80.11,80.12,7893.0,64.7377,64.7377,64.7296,64.7377,7893.0
2017-09-28 12:00:00,80.12,80.13,80.11,80.12,38589.0,64.7377,64.7458,64.7296,64.7377,38589.0
2017-09-28 12:10:00,80.12,80.13,80.11,80.13,13493.0,64.7377,64.7458,64.7296,64.7458,13493.0
2017-09-28 12:20:00,80.13,80.14,80.12,80.14,3665.0,64.7458,64.7539,64.7377,64.7539,3665.0
2017-09-28 12:30:00,80.14,80.15,80.13,80.15,32748.0,64.7539,64.7619,64.7458,64.7619,32748.0
2017-09-28 12:40:00,80.14,80.15,80.13,80.13,12350.0,64.7539,64.7619,64.7458,64.7458,12350.0
2017-09-28 12:50:00,80.13,80.14,80.13,80.13,3233.0,64.7458,64.7539,64.7458,64.7458,3233.0
2017-09-28 13:00:00,80.13,80.15,80.13,80.15,7678.0,64.7458,64.7619,64.7458,64.7619,7678.0
2017-09-28 13:10:00,80.15,80.15,80.14,80.15,24782.0,64.7619,64.7619,64.7539,64.7619,24782.0
2017-09-28 13:20:00,80.15,80.15,80.14,80.15,34491.0,64.7619,64.7619,64.7539,64.7619,34491.0
2017-09-28 13:30:00,80.15,80.15,80.14,80.15,6029.0,64.7619,64.7619,64.7539,64.7619,6029.0
2017-09-28 13:40:00,80.15,80.16,80.14,80.16,23648.0,64.7619,64.77,64.7539,64.77,23648.0
2017-09-28 13:50:00,80.16,80.16,80.15,80.16,12689.0,64.77,64.77,64.7619,64.77,12689.0
2017-09-28 14:00:00,80.15,80.16,80.15,80.15,16152.0,64.7619,64.77,64.7619,64.7619,16152.0
2017-09-28 14:10:00,80.16,80.17,80.15,80.17,42113.0,64.77,64.7781,64.7619,64.7781,42113.0
2017-09-28 14:20:00,80.17,80.17,80.16,80.17,12688.0,64.7781,64.7781,64.77,64.7781,12688.0
2017-09-28 14:30:00,80.17,80.17,80.16,80.17,31486.0,64.7781,64.7781,64.77,64.7781,31486.0
2017-09-28 14:40:00,80.17,80.17,80.16,80.17,11267.0,64.7781,64.7781,64.77,64.7781,11267.0
2017-09-28 14:50:00,80.17,80.17,80.16,80.16,21372.0,64.7781,64.7781,64.77,64.77,21372.0
2017-09-28 15:00:00,80.16,80.17,80.16,80.16,22749.0,64.77,64.7781,64.77,64.77,22749.0
2017-09-28 15:10:00,80.17,80.17,80.16,80.17,17035.0,64.7781,64.7781,64.77,64.7781,17035.0
2017-09-28 15:20:00,80.17,80.17,80.16,80.17,14496.0,64.7781,64.7781,64.77,64.7781,14496.0
2017-09-28 15:30:00,80.17,80.17,80.16,80.16,18690.0,64.7781,64.7781,64.77,64.77,18690.0
2017-09-28 15:40:00,80.17,80.17,80.16,80.17,20792.0,64.7781,64.7781,64.77,64.7781,20792.0
2017-09-28 15:50:00,80.17,80.17,80.15,80.16,40693.0,64.7781,64.7781,64.7619,64.77,40693.0
2017-09-29 09:30:00,80.19,80.19,80.17,80.17,78952.0,64.7943,64.7943,64.7781,64.7781,78952.0
2017-09-29 09:40:00,80.17,80.18,80.15,80.16,12392.0,64.7781,64.7862,64.7619,64.77,12392.0
2017-09-29 09:50:00,80.16,80.16,80.09,80.11,44472.0,64.77,64.77,64.7135,64.7296,44472.0
2017-09-29 10:00:00,80.1,80.11,80.09,80.11,77402.0,64.7215,64.7296,64.7135,64.7296,77402.0
2017-09-29 10:10:00,80.11,80.11,80.09,80.09,23305.0,64.7296,64.7296,64.7135,64.7135,23305.0
2017-09-29 10:20:00,80.09,80.1,80.09,80.09,15077.0,64.7135,64.7215,64.7135,64.7135,15077.0
2017-09-29 10:30:00,80.09,80.12,80.09,80.12,40121.0,64.7135,64.7377,64.7135,64.7377,40121.0
2017-09-29 10:40:00,80.11,80.12,80.11,80.12,10063.0,64.7296,64.7377,64.7296,64.7377,10063.0
2017-09-29 10:50:00,80.12,80.13,80.11,80.13,9342.0,64.7377,64.7458,64.7296,64.7458,9342.0
2017-09-29 11:00:00,80.13,80.13,80.12,80.13,12598.0,64.7458,64.7458,64.7377,64.7458,12598.0
2017-09-29 11:10:00,80.13,80.13,80.12,80.13,37020.0,64.7458,64.7458,64.7377,64.7458,37020.0
2017-09-29 11:20:00,80.13,80.15,80.13,80.15,54159.0,64.7458,64.7619,64.7458,64.7619,54159.0
2017-09-29 11:30:00,80.15,80.15,80.14,80.15,51652.0,64.7619,64.7619,64.7539,64.7619,51652.0
2017-09-29 11:40:00,80.15,80.15,80.14,80.15,24666.0,64.7619,64.7619,64.7539,64.7619,24666.0
2017-09-29 11:50:00,80.14,80.16,80.14,80.16,64657.0,64.7539,64.77,64.7539,64.77,64657.0
2017-09-29 12:00:00,80.16,80.16,80.15,80.16,33514.0,64.77,64.77,64.7619,64.77,33514.0
2017-09-29 12:10:00,80.16,80.16,80.15,80.16,34927.0,64.77,64.77,64.7619,64.77,34927.0
2017-09-29 12:20:00,80.16,80.16,80.15,80.16,40633.0,64.77,64.77,64.7619,64.77,40633.0
2017-09-29 12:30:00,80.16,80.16,80.14,80.15,35929.0,64.77,64.77,64.7539,64.7619,35929.0
2017-09-29 12:40:00,80.15,80.16,80.14,80.15,47929.0,64.7619,64.77,64.7539,64.7619,47929.0
2017-09-29 12:50:00,80.15,80.15,80.14,80.15,25252.0,64.7619,64.7619,64.7539,64.7619,25252.0
2017-09-29 13:00:00,80.15,80.16,80.14,80.16,23818.0,64.7619,64.77,64.7539,64.77,23818.0
2017-09-29 13:10:00,80.16,80.16,80.15,80.16,28052.0,64.77,64.77,64.7619,64.77,28052.0
2017-09-29 13:20:00,80.16,80.17,80.15,80.16,79822.0,64.77,64.7781,64.7619,64.77,79822.0
2017-09-29 13:30:00,80.16,80.16,80.14,80.15,63728.0,64.77,64.77,64.7539,64.7619,63728.0
2017-09-29 13:40:00,80.15,80.16,80.14,80.15,27516.0,64.7619,64.77,64.7539,64.7619,27516.0
2017-09-29 13:50:00,80.16,80.16,80.15,80.15,41861.0,64.77,64.77,64.7619,64.7619,41861.0
2017-09-29 14:00:00,80.16,80.16,80.15,80.16,46914.0,64.77,64.77,64.7619,64.77,46914.0
2017-09-29 14:10:00,80.16,80.17,80.14,80.16,409433.0,64.77,64.7781,64.7539,64.77,409433.0
2017-09-29 14:20:00,80.16,80.16,80.15,80.15,48297.0,64.77,64.77,64.7619,64.7619,48297.0
2017-09-29 14:30:00,80.16,80.16,80.15,80.15,87914.0,64.77,64.77,64.7619,64.7619,87914.0
2017-09-29 14:40:00,80.16,80.16,80.14,80.16,60945.0,64.77,64.77,64.7539,64.77,60945.0
2017-09-29 14:50:00,80.15,80.16,80.14,80.15,76657.0,64.7619,64.77,64.7539,64.7619,76657.0
2017-09-29 15:00:00,80.15,80.15,80.14,80.15,70863.0,64.7619,64.7619,64.7539,64.7619,70863.0
2017-09-29 15:10:00,80.15,80.15,80.14,80.14,64451.0,64.7619,64.7619,64.7539,64.7539,64451.0
2017-09-29 15:20:00,80.15,80.15,80.14,80.15,89774.0,64.7619,64.7619,64.7539,64.7619,89774.0
2017-09-29 15:30:00,80.15,80.16,80.14,80.15,84362.0,64.7619,64.77,64.7539,64.7619,84362.0
2017-09-29 15:40:00,80.14,80.16,80.14,80.15,79811.0,64.7539,64.77,64.7539,64.7619,79811.0
2017-09-29 15:50:00,80.15,80.16,80.14,80.15,136896.0,64.7619,64.77,64.7539,64.7619,136896.0
2017-10-02 09:30:00,80.0,80.04,80.0,80.02,75342.0,64.7636,64.796,64.7636,64.7798,75342.0
2017-10-02 09:40:00,80.02,80.02,80.01,80.02,17686.0,64.7798,64.7798,64.7717,64.7798,17686.0
2017-10-02 09:50:00,80.02,80.02,79.99,79.99,27974.0,64.7798,64.7798,64.7555,64.7555,27974.0
2017-10-02 10:00:00,79.99,79.99,79.96,79.97,37525.0,64.7555,64.7555,64.7312,64.7393,37525.0
2017-10-02 10:10:00,79.97,79.99,79.96,79.98,14262.0,64.7393,64.7555,64.7312,64.7474,14262.0
2017-10-02 10:20:00,79.99,80.0,79.98,79.99,47941.0,64.7555,64.7636,64.7474,64.7555,47941.0
2017-10-02 10:30:00,79.99,80.0,79.99,79.99,29281.0,64.7555,64.7636,64.7555,64.7555,29281.0
2017-10-02 10:40:00,79.99,80.01,79.99,80.01,39766.0,64.7555,64.7717,64.7555,64.7717,39766.0
2017-10-02 10:50:00,80.01,80.01,79.99,80.0,21834.0,64.7717,64.7717,64.7555,64.7636,21834.0
2017-10-02 11:00:00,79.99,80.0,79.99,79.99,16028.0,64.7555,64.7636,64.7555,64.7555,16028.0
2017-10-02 11:10:00,79.99,80.0,79.99,79.99,15187.0,64.7555,64.7636,64.7555,64.7555,15187.0
2017-10-02 11:20:00,80.0,80.0,79.99,80.0,15770.0,64.7636,64.7636,64.7555,64.7636,15770.0
2017-10-02 11:30:00,79.99,80.0,79.98,79.99,19333.0,64.7555,64.7636,64.7474,64.7555,19333.0
2017-10-02 11:40:00,79.99,79.99,79.98,79.99,18421.0,64.7555,64.7555,64.7474,64.7555,18421.0
2017-10-02 11:50:00,79.99,80.0,79.98,79.99,15635.0,64.7555,64.7636,64.7474,64.7555,15635.0
2017-10-02 12:00:00,80.0,80.01,79.99,80.01,11790.0,64.7636,64.7717,64.7555,64.7717,11790.0
2017-10-02 12:10:00,80.01,80.01,80.0,80.01,41703.0,64.7717,64.7717,64.7636,64.7717,41703.0
2017-10-02 12:20:00,80.0,80.01,80.0,80.01,28444.0,64.7636,64.7717,64.7636,64.7717,28444.0
2017-10-02 12:30:00,80.01,80.01,80.0,80.0,20363.0,64.7717,64.7717,64.7636,64.7636,20363.0
2017-10-02 12:40:00,80.01,80.01,80.0,80.0,156404.0,64.7717,64.7717,64.7636,64.7636,156404.0
2017-10-02 12:50:00,80.01,80.01,80.0,80.01,24899.0,64.7717,64.7717,64.7636,64.7717,24899.0
2017-10-02 13:00:00,80.01,80.01,79.98,79.98,66006.0,64.7717,64.7717,64.7474,64.7474,66006.0
2017-10-02 13:10:00,79.98,80.0,79.98,79.99,23453.0,64.7474,64.7636,64.7474,64.7555,23453.0
2017-10-02 13:20:00,80.0,80.0,79.99,80.0,34924.0,64.7636,64.7636,64.7555,64.7636,34924.0
2017-10-02 13:30:00,80.0,80.0,79.99,79.99,119570.0,64.7636,64.7636,64.7555,64.7555,119570.0
2017-10-02 13:40:00,80.0,80.0,79.99,80.0,24622.0,64.7636,64.7636,64.7555,64.7636,24622.0
2017-10-02 13:50:00,80.0,80.0,79.99,80.0,13190.0,64.7636,64.7636,64.7555,64.7636,13190.0
2017-10-02 14:00:00,80.0,80.0,79.99,80.0,17657.0,64.7636,64.7636,64.7555,64.7636,17657.0
2017-10-02 14:10:00,80.0,80.0,79.99,80.0,122991.0,64.7636,64.7636,64.7555,64.7636,122991.0
2017-10-02 14:20:00,80.0,80.0,79.99,79.99,37717.0,64.7636,64.7636,64.7555,64.7555,37717.0
2017-10-02 14:30:00,79.99,80.0,79.99,80.0,22330.0,64.7555,64.7636,64.7555,64.7636,22330.0
2017-10-02 14:40:00,79.99,80.0,79.99,80.0,41431.0,64.7555,64.7636,64.7555,64.7636,41431.0
2017-10-02 14:50:00,80.0,80.0,79.99,79.99,25235.0,64.7636,64.7636,64.7555,64.7555,25235.0
2017-10-02 15:00:00,80.0,80.0,79.99,80.0,14186.0,64.7636,64.7636,64.7555,64.7636,14186.0
2017-10-02 15:10:00,79.99,80.0,79.98,79.98,184230.0,64.7555,64.7636,64.7474,64.7474,184230.0
2017-10-02 15:20:00,79.98,79.99,79.98,79.99,23340.0,64.7474,64.7555,64.7474,64.7555,23340.0
2017-10-02 15:30:00,79.99,79.99,79.98,79.98,28706.0,64.7555,64.7555,64.7474,64.7474,28706.0
2017-10-02 15:40:00,79.99,79.99,79.98,79.99,31944.0,64.7555,64.7555,64.7474,64.7555,31944.0
2017-10-02 15:50:00,79.99,79.99,79.98,79.99,43887.0,64.7555,64.7555,64.7474,64.7555,43887.0
2017-10-03 09:30:00,80.04,80.04,80.0,80.02,89613.0,64.796,64.796,64.7636,64.7798,89613.0
2017-10-03 09:40:00,80.02,80.03,80.01,80.02,50308.0,64.7798,64.7879,64.7717,64.7798,50308.0
2017-10-03 09:50:00,80.01,80.03,80.01,80.03,17010.0,64.7717,64.7879,64.7717,64.7879,17010.0
2017-10-03 10:00:00,80.02,80.03,80.02,80.03,11720.0,64.7798,64.7879,64.7798,64.7879,11720.0
2017-10-03 10:10:00,80.02,80.03,80.02,80.03,23975.0,64.7798,64.7879,64.7798,64.7879,23975.0
2017-10-03 10:20:00,80.03,80.03,80.02,80.03,19368.0,64.7879,64.7879,64.7798,64.7879,19368.0
2017-10-03 10:30:00,80.02,80.03,80.02,80.03,21500.0,64.7798,64.7879,64.7798,64.7879,21500.0
2017-10-03 10:40:00,80.03,80.03,80.02,80.03,11646.0,64.7879,64.7879,64.7798,64.7879,11646.0
2017-10-03 10:50:00,80.03,80.03,80.02,80.03,36585.0,64.7879,64.7879,64.7798,64.7879,36585.0
2017-10-03 11:00:00,80.03,80.03,80.02,80.03,12519.0,64.7879,64.7879,64.7798,64.7879,12519.0
2017-10-03 11:10:00,80.03,80.03,80.02,80.02,15234.0,64.7879,64.7879,64.7798,64.7798,15234.0
2017-10-03 11:20:00,80.03,80.03,80.02,80.02,22602.0,64.7879,64.7879,64.7798,64.7798,22602.0
2017-10-03 11:30:00,80.03,80.03,80.02,80.03,27093.0,64.7879,64.7879,64.7798,64.7879,27093.0
2017-10-03 11:40:00,80.03,80.04,80.02,80.04,41028.0,64.7879,64.796,64.7798,64.796,41028.0
2017-10-03 11:50:00,80.04,80.04,80.02,80.02,25871.0,64.796,64.796,64.7798,64.7798,25871.0
2017-10-03 12:00:00,80.03,80.04,80.02,80.04,28727.0,64.7879,64.796,64.7798,64.796,28727.0
2017-10-03 12:10:00,80.03,80.05,80.03,80.05,42085.0,64.7879,64.804,64.7879,64.804,42085.0
2017-10-03 12:20:00,80.05,80.05,80.03,80.03,19129.0,64.804,64.804,64.7879,64.7879,19129.0
2017-10-03 12:30:00,80.03,80.04,80.03,80.04,21097.0,64.7879,64.796,64.7879,64.796,21097.0
2017-10-03 12:40:00,80.04,80.05,80.04,80.05,22734.0,64.796,64.804,64.796,64.804,22734.0
2017-10-03 12:50:00,80.05,80.05,80.04,80.05,17226.0,64.804,64.804,64.796,64.804,17226.0
2017-10-03 13:00:00,80.05,80.05,80.04,80.04,10708.0,64.804,64.804,64.796,64.796,10708.0
2017-10-03 13:10:00,80.04,80.05,80.04,80.05,98279.0,64.796,64.804,64.796,64.804,98279.0
2017-10-03 13:20:00,80.04,80.05,80.04,80.04,10882.0,64.796,64.804,64.796,64.796,10882.0
2017-10-03 13:30:00,80.04,80.05,80.04,80.04,18897.0,64.796,64.804,64.796,64.796,18897.0
2017-10-03 13:40:00,80.04,80.05,80.04,80.04,12036.0,64.796,64.804,64.796,64.796,12036.0
2017-10-03 13:50:00,80.05,80.05,80.04,80.05,20974.0,64.804,64.804,64.796,64.804,20974.0
2017-10-03 14:00:00,80.04,80.05,80.04,80.05,20733.0,64.796,64.804,64.796,64.804,20733.0
2017-10-03 14:10:00,80.05,80.05,80.03,80.03,89235.0,64.804,64.804,64.7879,64.7879,89235.0
2017-10-03 14:20:00,80.03,80.04,80.01,80.02,39533.0,64.7879,64.796,64.7717,64.7798,39533.0
2017-10-03 14:30:00,80.02,80.02,80.01,80.01,51573.0,64.7798,64.7798,64.7717,64.7717,51573.0
2017-10-03 14:40:00,80.02,80.02,80.01,80.02,47761.0,64.7798,64.7798,64.7717,64.7798,47761.0
2017-10-03 14:50:00,80.01,80.02,80.0,80.01,36007.0,64.7717,64.7798,64.7636,64.7717,36007.0
2017-10-03 15:00:00,80.01,80.01,80.0,80.01,37558.0,64.7717,64.7717,64.7636,64.7717,37558.0
2017-10-03 15:10:00,80.01,80.01,80.0,80.01,30148.0,64.7717,64.7717,64.7636,64.7717,30148.0
2017-10-03 15:20:00,80.01,80.01,80.0,80.01,23901.0,64.7717,64.7717,64.7636,64.7717,23901.0
2017-10-03 15:30:00,80.01,80.01,79.99,79.99,147417.0,64.7717,64.7717,64.7555,64.7555,147417.0
2017-10-03 15:40:00,79.99,80.0,79.99,79.99,46795.0,64.7555,64.7636,64.7555,64.7555,46795.0
2017-10-03 15:50:00,80.0,80.01,79.99,79.99,59856.0,64.7636,64.7717,64.7555,64.7555,59856.0
2017-10-04 09:30:00,80.07,80.07,80.03,80.06,84606.0,64.8202,64.8202,64.7879,64.8121,84606.0
2017-10-04 09:40:00,80.05,80.06,80.04,80.05,11036.0,64.804,64.8121,64.796,64.804,11036.0
2017-10-04 09:50:00,80.05,80.05,80.04,80.05,34497.0,64.804,64.804,64.796,64.804,34497.0
2017-10-04 10:00:00,80.05,80.05,80.0,80.01,26152.0,64.804,64.804,64.7636,64.7717,26152.0
2017-10-04 10:10:00,80.01,80.01,80.0,80.0,10176.0,64.7717,64.7717,64.7636,64.7636,10176.0
2017-10-04 10:20:00,80.01,80.02,80.0,80.02,19284.0,64.7717,64.7798,64.7636,64.7798,19284.0
2017-10-04 10:30:00,80.02,80.04,80.01,80.04,19923.0,64.7798,64.796,64.7717,64.796,19923.0
2017-10-04 10:40:00,80.04,80.05,80.03,80.03,16119.0,64.796,64.804,64.7879,64.7879,16119.0
2017-10-04 10:50:00,80.03,80.04,79.99,80.01,66787.0,64.7879,64.796,64.7555,64.7717,66787.0
2017-10-04 11:00:00,80.01,80.01,80.0,80.01,9213.0,64.7717,64.7717,64.7636,64.7717,9213.0
2017-10-04 11:10:00,80.0,80.01,80.0,80.0,8596.0,64.7636,64.7717,64.7636,64.7636,8596.0
2017-10-04 11:20:00,80.0,80.01,80.0,80.0,10515.0,64.7636,64.7717,64.7636,64.7636,10515.0
2017-10-04 11:30:00,80.0,80.01,79.99,80.0,14841.0,64.7636,64.7717,64.7555,64.7636,14841.0
2017-10-04 11:40:00,80.0,80.0,79.99,80.0,13623.0,64.7636,64.7636,64.7555,64.7636,13623.0
2017-10-04 11:50:00,80.0,80.0,79.99,80.0,24593.0,64.7636,64.7636,64.7555,64.7636,24593.0
2017-10-04 12:00:00,80.0,80.01,79.99,80.0,36306.0,64.7636,64.7717,64.7555,64.7636,36306.0
2017-10-04 12:10:00,80.0,80.0,79.99,80.0,6489.0,64.7636,64.7636,64.7555,64.7636,6489.0
2017-10-04 12:20:00,79.99,80.0,79.99,80.0,13181.0,64.7555,64.7636,64.7555,64.7636,13181.0
2017-10-04 12:30:00,79.99,80.01,79.99,80.0,16583.0,64.7555,64.7717,64.7555,64.7636,16583.0
2017-10-04 12:40:00,80.0,80.01,80.0,80.0,20834.0,64.7636,64.7717,64.7636,64.7636,20834.0
2017-10-04 12:50:00,80.01,80.01,80.0,80.0,8485.0,64.7717,64.7717,64.7636,64.7636,8485.0
2017-10-04 13:00:00,80.0,80.02,80.0,80.02,36921.0,64.7636,64.7798,64.7636,64.7798,36921.0
2017-10-04 13:10:00,80.02,80.02,80.01,80.02,11790.0,64.7798,64.7798,64.7717,64.7798,11790.0
2017-10-04 13:20:00,80.02,80.02,80.01,80.02,172163.0,64.7798,64.7798,64.7717,64.7798,172163.0
2017-10-04 13:30:00,80.02,80.02,80.01,80.02,14426.0,64.7798,64.7798,64.7717,64.7798,14426.0
2017-10-04 13:40:00,80.02,80.02,80.01,80.02,8046.0,64.7798,64.7798,64.7717,64.7798,8046.0
2017-10-04 13:50:00,80.02,80.02,80.01,80.02,14140.0,64.7798,64.7798,64.7717,64.7798,14140.0
2017-10-04 14:00:00,80.02,80.03,80.01,80.02,50045.0,64.7798,64.7879,64.7717,64.7798,50045.0
2017-10-04 14:10:00,80.01,80.03,80.01,80.02,32468.0,64.7717,64.7879,64.7717,64.7798,32468.0
2017-10-04 14:20:00,80.02,80.03,80.01,80.02,29475.0,64.7798,64.7879,64.7717,64.7798,29475.0
2017-10-04 14:30:00,80.01,80.02,80.01,80.02,28015.0,64.7717,64.7798,64.7717,64.7798,28015.0
2017-10-04 14:40:00,80.01,80.03,80.01,80.01,43091.0,64.7717,64.7879,64.7717,64.7717,43091.0
2017-10-04 14:50:00,80.01,80.03,80.01,80.01,90505.0,64.7717,64.7879,64.7717,64.7717,90505.0
2017-10-04 15:00:00,80.01,80.02,80.01,80.01,17609.0,64.7717,64.7798,64.7717,64.7717,17609.0
2017-10-04 15:10:00,80.02,80.02,80.01,80.02,17421.0,64.7798,64.7798,64.7717,64.7798,17421.0
2017-10-04 15:20:00,80.01,80.02,80.01,80.02,12276.0,64.7717,64.7798,64.7717,64.7798,12276.0
2017-10-04 15:30:00,80.02,80.02,80.01,80.01,20729.0,64.7798,64.7798,64.7717,64.7717,20729.0
2017-10-04 15:40:00,80.01,80.04,80.01,80.04,38269.0,64.7717,64.796,64.7717,64.796,38269.0
2017-10-04 15:50:00,80.03,80.04,80.03,80.03,47345.0,64.7879,64.796,64.7879,64.7879,47345.0
2017-10-05 09:30:00,80.04,80.05,80.02,80.03,56608.0,64.796,64.804,64.7798,64.7879,56608.0
2017-10-05 09:40:00,80.02,80.03,80.0,80.02,25561.0,64.7798,64.7879,64.7636,64.7798,25561.0
2017-10-05 09:50:00,80.02,80.03,80.02,80.03,16031.0,64.7798,64.7879,64.7798,64.7879,16031.0
2017-10-05 10:00:00,80.03,80.03,80.01,80.03,23845.0,64.7879,64.7879,64.7717,64.7879,23845.0
2017-10-05 10:10:00,80.03,80.04,80.02,80.04,24285.0,64.7879,64.796,64.7798,64.796,24285.0
2017-10-05 10:20:00,80.04,80.04,80.02,80.03,22645.0,64.796,64.796,64.7798,64.7879,22645.0
2017-10-05 10:30:00,80.03,80.03,80.0,80.0,25492.0,64.7879,64.7879,64.7636,64.7636,25492.0
2017-10-05 10:40:00,80.0,80.01,80.0,80.01,13372.0,64.7636,64.7717,64.7636,64.7717,13372.0
2017-10-05 10:50:00,80.01,80.02,80.0,80.01,39678.0,64.7717,64.7798,64.7636,64.7717,39678.0
2017-10-05 11:00:00,80.01,80.01,80.0,80.01,19149.0,64.7717,64.7717,64.7636,64.7717,19149.0
2017-10-05 11:10:00,80.01,80.01,80.0,80.01,33486.0,64.7717,64.7717,64.7636,64.7717,33486.0
2017-10-05 11:20:00,80.01,80.01,79.99,79.99,54366.0,64.7717,64.7717,64.7555,64.7555,54366.0
2017-10-05 11:30:00,80.0,80.0,79.99,80.0,8913.0,64.7636,64.7636,64.7555,64.7636,8913.0
2017-10-05 11:40:00,80.0,80.0,79.99,80.0,15460.0,64.7636,64.7636,64.7555,64.7636,15460.0
2017-10-05 11:50:00,80.0,80.0,79.99,79.99,16027.0,64.7636,64.7636,64.7555,64.7555,16027.0
2017-10-05 12:00:00,80.0,80.0,79.98,79.99,26277.0,64.7636,64.7636,64.7474,64.7555,26277.0
2017-10-05 12:10:00,80.0,80.0,79.99,80.0,15752.0,64.7636,64.7636,64.7555,64.7636,15752.0
2017-10-05 12:20:00,79.99,80.0,79.99,80.0,18627.0,64.7555,64.7636,64.7555,64.7636,18627.0
2017-10-05 12:30:00,80.0,80.0,79.99,80.0,10136.0,64.7636,64.7636,64.7555,64.7636,10136.0
2017-10-05 12:40:00,79.99,80.0,79.99,79.99,46693.0,64.7555,64.7636,64.7555,64.7555,46693.0
2017-10-05 12:50:00,80.0,80.0,79.99,80.0,16819.0,64.7636,64.7636,64.7555,64.7636,16819.0
2017-10-05 13:00:00,80.0,80.01,79.99,80.01,15825.0,64.7636,64.7717,64.7555,64.7717,15825.0
2017-10-05 13:10:00,80.01,80.01,80.0,80.0,9616.0,64.7717,64.7717,64.7636,64.7636,9616.0
2017-10-05 13:20:00,80.01,80.01,80.0,80.01,14503.0,64.7717,64.7717,64.7636,64.7717,14503.0
2017-10-05 13:30:00,80.01,80.01,80.0,80.0,11721.0,64.7717,64.7717,64.7636,64.7636,11721.0
2017-10-05 13:40:00,80.0,80.01,80.0,80.01,15673.0,64.7636,64.7717,64.7636,64.7717,15673.0
2017-10-05 13:50:00,80.01,80.01,80.0,80.01,38264.0,64.7717,64.7717,64.7636,64.7717,38264.0
2017-10-05 14:00:00,80.0,80.01,80.0,80.01,5982.0,64.7636,64.7717,64.7636,64.7717,5982.0
2017-10-05 14:10:00,80.01,80.01,80.0,80.01,22393.0,64.7717,64.7717,64.7636,64.7717,22393.0
2017-10-05 14:20:00,80.01,80.01,80.0,80.01,18564.0,64.7717,64.7717,64.7636,64.7717,18564.0
2017-10-05 14:30:00,80.01,80.02,80.0,80.01,47511.0,64.7717,64.7798,64.7636,64.7717,47511.0
2017-10-05 14:40:00,80.01,80.01,80.0,80.01,18512.0,64.7717,64.7717,64.7636,64.7717,18512.0
2017-10-05 14:50:00,80.0,80.02,80.0,80.02,36538.0,64.7636,64.7798,64.7636,64.7798,36538.0
2017-10-05 15:00:00,80.02,80.02,80.01,80.02,35780.0,64.7798,64.7798,64.7717,64.7798,35780.0
2017-10-05 15:10:00,80.02,80.02,80.0,80.01,21538.0,64.7798,64.7798,64.7636,64.7717,21538.0
2017-10-05 15:20:00,80.01,80.01,80.0,80.0,19713.0,64.7717,64.7717,64.7636,64.7636,19713.0
2017-10-05 15:30:00,80.01,80.01,80.0,80.01,7281.0,64.7717,64.7717,64.7636,64.7717,7281.0
2017-10-05 15:40:00,80.01,80.01,80.0,80.0,16861.0,64.7717,64.7717,64.7636,64.7636,16861.0
2017-10-05 15:50:00,80.01,80.01,79.98,80.0,49122.0,64.7717,64.7717,64.7474,64.7636,49122.0
2017-10-06 09:30:00,79.96,79.97,79.92,79.93,210769.0,64.7312,64.7393,64.6988,64.7069,210769.0
2017-10-06 09:40:00,79.93,79.94,79.92,79.92,215472.0,64.7069,64.715,64.6988,64.6988,215472.0
2017-10-06 09:50:00,79.92,79.93,79.92,79.93,216582.0,64.6988,64.7069,64.6988,64.7069,216582.0
2017-10-06 10:00:00,79.93,79.93,79.92,79.92,45219.0,64.7069,64.7069,64.6988,64.6988,45219.0
2017-10-06 10:10:00,79.92,79.93,79.92,79.92,17156.0,64.6988,64.7069,64.6988,64.6988,17156.0
2017-10-06 10:20:00,79.92,79.96,79.92,79.95,35060.0,64.6988,64.7312,64.6988,64.7231,35060.0
2017-10-06 10:30:00,79.95,79.98,79.94,79.97,25068.0,64.7231,64.7474,64.715,64.7393,25068.0
2017-10-06 10:40:00,79.96,79.96,79.95,79.96,17505.0,64.7312,64.7312,64.7231,64.7312,17505.0
2017-10-06 10:50:00,79.96,79.98,79.95,79.98,22951.0,64.7312,64.7474,64.7231,64.7474,22951.0
2017-10-06 11:00:00,79.98,79.99,79.97,79.98,15785.0,64.7474,64.7555,64.7393,64.7474,15785.0
2017-10-06 11:10:00,79.98,80.0,79.98,80.0,7685.0,64.7474,64.7636,64.7474,64.7636,7685.0
2017-10-06 11:20:00,80.0,80.0,79.99,79.99,31265.0,64.7636,64.7636,64.7555,64.7555,31265.0
2017-10-06 11:30:00,80.0,80.0,79.98,79.99,26272.0,64.7636,64.7636,64.7474,64.7555,26272.0
2017-10-06 11:40:00,79.98,79.99,79.98,79.99,6405.0,64.7474,64.7555,64.7474,64.7555,6405.0
2017-10-06 11:50:00,79.99,80.0,79.98,80.0,18591.0,64.7555,64.7636,64.7474,64.7636,18591.0
2017-10-06 12:00:00,80.0,80.0,79.99,79.99,18321.0,64.7636,64.7636,64.7555,64.7555,18321.0
2017-10-06 12:10:00,80.0,80.0,79.99,80.0,11722.0,64.7636,64.7636,64.7555,64.7636,11722.0
2017-10-06 12:20:00,80.0,80.0,79.98,79.99,10268.0,64.7636,64.7636,64.7474,64.7555,10268.0
2017-10-06 12:30:00,79.98,79.99,79.98,79.98,22820.0,64.7474,64.7555,64.7474,64.7474,22820.0
2017-10-06 12:40:00,79.98,79.99,79.98,79.99,16395.0,64.7474,64.7555,64.7474,64.7555,16395.0
2017-10-06 12:50:00,79.98,79.99,79.98,79.99,14626.0,64.7474,64.7555,64.7474,64.7555,14626.0
2017-10-06 13:00:00,79.98,79.99,79.98,79.99,8678.0,64.7474,64.7555,64.7474,64.7555,8678.0
2017-10-06 13:10:00,79.99,79.99,79.98,79.99,4951.0,64.7555,64.7555,64.7474,64.7555,4951.0
2017-10-06 13:20:00,79.99,79.99,79.98,79.98,27549.0,64.7555,64.7555,64.7474,64.7474,27549.0
2017-10-06 13:30:00,79.98,79.99,79.98,79.98,11937.0,64.7474,64.7555,64.7474,64.7474,11937.0
2017-10-06 13:40:00,79.99,79.99,79.98,79.98,12151.0,64.7555,64.7555,64.7474,64.7474,12151.0
2017-10-06 13:50:00,79.98,79.99,79.98,79.99,24653.0,64.7474,64.7555,64.7474,64.7555,24653.0
2017-10-06 14:00:00,79.99,79.99,79.98,79.99,10870.0,64.7555,64.7555,64.7474,64.7555,10870.0
2017-10-06 14:10:00,79.99,79.99,79.98,79.99,23200.0,64.7555,64.7555,64.7474,64.7555,23200.0
2017-10-06 14:20:00,79.99,79.99,79.98,79.99,20067.0,64.7555,64.7555,64.7474,64.7555,20067.0
2017-10-06 14:30:00,79.99,79.99,79.98,79.99,23433.0,64.7555,64.7555,64.7474,64.7555,23433.0
2017-10-06 14:40:00,79.99,79.99,79.98,79.98,107034.0,64.7555,64.7555,64.7474,64.7474,107034.0
2017-10-06 14:50:00,79.98,79.99,79.98,79.98,26771.0,64.7474,64.7555,64.7474,64.7474,26771.0
2017-10-06 15:00:00,79.98,79.99,79.98,79.98,31841.0,64.7474,64.7555,64.7474,64.7474,31841.0
2017-10-06 15:10:00,79.98,79.99,79.98,79.98,20045.0,64.7474,64.7555,64.7474,64.7474,20045.0
2017-10-06 15:20:00,79.99,79.99,79.98,79.99,8518.0,64.7555,64.7555,64.7474,64.7555,8518.0
2017-10-06 15:30:00,79.98,79.99,79.98,79.98,27069.0,64.7474,64.7555,64.7474,64.7474,27069.0
2017-10-06 15:40:00,79.98,79.99,79.98,79.98,21284.0,64.7474,64.7555,64.7474,64.7474,21284.0
2017-10-06 15:50:00,79.98,79.99,79.98,79.98,30814.0,64.7474,64.7555,64.7474,64.7474,30814.0
2017-10-09 09:30:00,80.01,80.01,80.0,80.01,49601.0,64.7717,64.7717,64.7636,64.7717,49601.0
2017-10-09 09:40:00,80.01,80.01,80.0,80.01,11167.0,64.7717,64.7717,64.7636,64.7717,11167.0
2017-10-09 09:50:00,80.01,80.01,80.0,80.01,5476.0,64.7717,64.7717,64.7636,64.7717,5476.0
2017-10-09 10:00:00,80.0,80.01,80.0,80.01,13683.0,64.7636,64.7717,64.7636,64.7717,13683.0
2017-10-09 10:10:00,80.0,80.01,80.0,80.01,10289.0,64.7636,64.7717,64.7636,64.7717,10289.0
2017-10-09 10:20:00,80.0,80.01,80.0,80.01,7417.0,64.7636,64.7717,64.7636,64.7717,7417.0
2017-10-09 10:30:00,80.0,80.01,80.0,80.0,14710.0,64.7636,64.7717,64.7636,64.7636,14710.0
2017-10-09 10:40:00,80.01,80.01,80.0,80.0,25666.0,64.7717,64.7717,64.7636,64.7636,25666.0
2017-10-09 10:50:00,80.01,80.01,80.0,80.0,18820.0,64.7717,64.7717,64.7636,64.7636,18820.0
2017-10-09 11:00:00,80.01,80.02,80.0,80.02,16328.0,64.7717,64.7798,64.7636,64.7798,16328.0
2017-10-09 11:10:00,80.01,80.02,80.01,80.02,10520.0,64.7717,64.7798,64.7717,64.7798,10520.0
2017-10-09 11:20:00,80.01,80.01,80.0,80.01,9107.0,64.7717,64.7717,64.7636,64.7717,9107.0
2017-10-09 11:30:00,80.01,80.01,80.0,80.01,7273.0,64.7717,64.7717,64.7636,64.7717,7273.0
2017-10-09 11:40:00,80.01,80.01,80.0,80.01,15383.0,64.7717,64.7717,64.7636,64.7717,15383.0
2017-10-09 11:50:00,80.01,80.01,80.0,80.0,17378.0,64.7717,64.7717,64.7636,64.7636,17378.0
2017-10-09 12:00:00,80.01,80.01,80.0,80.0,6055.0,64.7717,64.7717,64.7636,64.7636,6055.0
2017-10-09 12:10:00,80.01,80.01,80.0,80.0,23606.0,64.7717,64.7717,64.7636,64.7636,23606.0
2017-10-09 12:20:00,80.01,80.01,79.99,80.0,156475.0,64.7717,64.7717,64.7555,64.7636,156475.0
2017-10-09 12:30:00,80.01,80.01,80.0,80.01,7551.0,64.7717,64.7717,64.7636,64.7717,7551.0
2017-10-09 12:40:00,80.0,80.01,80.0,80.0,4619.0,64.7636,64.7717,64.7636,64.7636,4619.0
2017-10-09 12:50:00,80.01,80.01,80.0,80.01,9590.0,64.7717,64.7717,64.7636,64.7717,9590.0
2017-10-09 13:00:00,80.0,80.01,80.0,80.0,11178.0,64.7636,64.7717,64.7636,64.7636,11178.0
2017-10-09 13:10:00,80.01,80.01,80.0,80.01,4490.0,64.7717,64.7717,64.7636,64.7717,4490.0
2017-10-09 13:20:00,80.01,80.01,80.0,80.0,3134.0,64.7717,64.7717,64.7636,64.7636,3134.0
2017-10-09 13:30:00,80.01,80.01,80.0,80.01,21092.0,64.7717,64.7717,64.7636,64.7717,21092.0
2017-10-09 13:40:00,80.01,80.01,80.0,80.01,3294.0,64.7717,64.7717,64.7636,64.7717,3294.0
2017-10-09 13:50:00,80.01,80.01,80.0,80.01,5290.0,64.7717,64.7717,64.7636,64.7717,5290.0
2017-10-09 14:00:00,80.01,80.02,80.0,80.02,18783.0,64.7717,64.7798,64.7636,64.7798,18783.0
2017-10-09 14:10:00,80.02,80.03,80.01,80.03,15823.0,64.7798,64.7879,64.7717,64.7879,15823.0
2017-10-09 14:20:00,80.03,80.03,80.02,80.03,25951.0,64.7879,64.7879,64.7798,64.7879,25951.0
2017-10-09 14:30:00,80.03,80.03,80.02,80.03,16445.0,64.7879,64.7879,64.7798,64.7879,16445.0
2017-10-09 14:40:00,80.03,80.03,80.02,80.03,9599.0,64.7879,64.7879,64.7798,64.7879,9599.0
2017-10-09 14:50:00,80.03,80.03,80.02,80.03,11054.0,64.7879,64.7879,64.7798,64.7879,11054.0
2017-10-09 15:00:00,80.03,80.03,80.02,80.03,8610.0,64.7879,64.7879,64.7798,64.7879,8610.0
2017-10-09 15:10:00,80.02,80.03,80.02,80.03,9468.0,64.7798,64.7879,64.7798,64.7879,9468.0
2017-10-09 15:20:00,80.03,80.03,80.02,80.02,9989.0,64.7879,64.7879,64.7798,64.7798,9989.0
2017-10-09 15:30:00,80.02,80.03,80.02,80.03,10633.0,64.7798,64.7879,64.7798,64.7879,10633.0
2017-10-09 15:40:00,80.03,80.03,80.02,80.02,11992.0,64.7879,64.7879,64.7798,64.7798,11992.0
2017-10-09 15:50:00,80.02,80.04,80.02,80.03,27504.0,64.7798,64.796,64.7798,64.7879,27504.0
2017-10-10 09:30:00,80.01,80.05,80.01,80.02,50952.0,64.7717,64.804,64.7717,64.7798,50952.0
2017-10-10 09:40:00,80.02,80.03,80.02,80.02,19061.0,64.7798,64.7879,64.7798,64.7798,19061.0
2017-10-10 09:50:00,80.03,80.04,80.02,80.03,180783.0,64.7879,64.796,64.7798,64.7879,180783.0
2017-10-10 10:00:00,80.03,80.03,80.02,80.02,19276.0,64.7879,64.7879,64.7798,64.7798,19276.0
2017-10-10 10:10:00,80.02,80.03,80.02,80.03,11865.0,64.7798,64.7879,64.7798,64.7879,11865.0
2017-10-10 10:20:00,80.03,80.04,80.02,80.04,161718.0,64.7879,64.796,64.7798,64.796,161718.0
2017-10-10 10:30:00,80.04,80.04,80.03,80.03,12919.0,64.796,64.796,64.7879,64.7879,12919.0
2017-10-10 10:40:00,80.04,80.04,80.03,80.03,10155.0,64.796,64.796,64.7879,64.7879,10155.0
2017-10-10 10:50:00,80.04,80.04,80.03,80.04,14076.0,64.796,64.796,64.7879,64.796,14076.0
2017-10-10 11:00:00,80.03,80.04,80.03,80.03,18222.0,64.7879,64.796,64.7879,64.7879,18222.0
2017-10-10 11:10:00,80.04,80.04,80.02,80.03,45932.0,64.796,64.796,64.7798,64.7879,45932.0
2017-10-10 11:20:00,80.02,80.03,80.02,80.03,19156.0,64.7798,64.7879,64.7798,64.7879,19156.0
2017-10-10 11:30:00,80.03,80.03,80.02,80.03,19811.0,64.7879,64.7879,64.7798,64.7879,19811.0
2017-10-10 11:40:00,80.03,80.03,80.02,80.03,26637.0,64.7879,64.7879,64.7798,64.7879,26637.0
2017-10-10 11:50:00,80.03,80.03,80.02,80.03,18815.0,64.7879,64.7879,64.7798,64.7879,18815.0
2017-10-10 12:00:00,80.03,80.04,80.02,80.03,38282.0,64.7879,64.796,64.7798,64.7879,38282.0
2017-10-10 12:10:00,80.03,80.04,80.02,80.04,12803.0,64.7879,64.796,64.7798,64.796,12803.0
2017-10-10 12:20:00,80.04,80.04,80.03,80.04,10580.0,64.796,64.796,64.7879,64.796,10580.0
2017-10-10 12:30:00,80.04,80.05,80.03,80.05,8512.0,64.796,64.804,64.7879,64.804,8512.0
2017-10-10 12:40:00,80.04,80.05,80.03,80.05,30922.0,64.796,64.804,64.7879,64.804,30922.0
2017-10-10 12:50:00,80.05,80.05,80.03,80.04,25713.0,64.804,64.804,64.7879,64.796,25713.0
2017-10-10 13:00:00,80.05,80.05,80.03,80.03,126484.0,64.804,64.804,64.7879,64.7879,126484.0
2017-10-10 13:10:00,80.04,80.04,80.03,80.03,6077.0,64.796,64.796,64.7879,64.7879,6077.0
2017-10-10 13:20:00,80.04,80.04,80.03,80.04,14565.0,64.796,64.796,64.7879,64.796,14565.0
2017-10-10 13:30:00,80.03,80.04,80.03,80.04,9239.0,64.7879,64.796,64.7879,64.796,9239.0
2017-10-10 13:40:00,80.03,80.04,80.03,80.04,18089.0,64.7879,64.796,64.7879,64.796,18089.0
2017-10-10 13:50:00,80.04,80.04,80.01,80.02,48852.0,64.796,64.796,64.7717,64.7798,48852.0
2017-10-10 14:00:00,80.02,80.02,80.0,80.01,30106.0,64.7798,64.7798,64.7636,64.7717,30106.0
2017-10-10 14:10:00,80.01,80.02,80.0,80.01,30825.0,64.7717,64.7798,64.7636,64.7717,30825.0
2017-10-10 14:20:00,80.01,80.02,80.01,80.01,12949.0,64.7717,64.7798,64.7717,64.7717,12949.0
2017-10-10 14:30:00,80.02,80.02,80.0,80.01,18254.0,64.7798,64.7798,64.7636,64.7717,18254.0
2017-10-10 14:40:00,80.01,80.02,80.0,80.01,15084.0,64.7717,64.7798,64.7636,64.7717,15084.0
2017-10-10 14:50:00,80.01,80.02,80.01,80.01,20286.0,64.7717,64.7798,64.7717,64.7717,20286.0
2017-10-10 15:00:00,80.01,80.03,80.01,80.02,17947.0,64.7717,64.7879,64.7717,64.7798,17947.0
2017-10-10 15:10:00,80.02,80.03,80.02,80.02,21080.0,64.7798,64.7879,64.7798,64.7798,21080.0
2017-10-10 15:20:00,80.03,80.03,80.02,80.03,64731.0,64.7879,64.7879,64.7798,64.7879,64731.0
2017-10-10 15:30:00,80.02,80.03,80.02,80.02,21820.0,64.7798,64.7879,64.7798,64.7798,21820.0
2017-10-10 15:40:00,80.03,80.03,80.01,80.03,121162.0,64.7879,64.7879,64.7717,64.7879,121162.0
2017-10-10 15:50:00,80.03,80.04,80.02,80.03,42830.0,64.7879,64.796,64.7798,64.7879,42830.0
2017-10-11 09:30:00,80.06,80.07,80.05,80.06,48848.0,64.8121,64.8202,64.804,64.8121,48848.0
2017-10-11 09:40:00,80.06,80.06,80.05,80.06,381489.0,64.8121,64.8121,64.804,64.8121,381489.0
2017-10-11 09:50:00,80.05,80.06,80.05,80.06,11433.0,64.804,64.8121,64.804,64.8121,11433.0
2017-10-11 10:00:00,80.06,80.06,80.05,80.06,5652.0,64.8121,64.8121,64.804,64.8121,5652.0
2017-10-11 10:10:00,80.05,80.06,80.05,80.05,7482.0,64.804,64.8121,64.804,64.804,7482.0
2017-10-11 10:20:00,80.06,80.06,80.05,80.06,14462.0,64.8121,64.8121,64.804,64.8121,14462.0
2017-10-11 10:30:00,80.05,80.06,80.04,80.05,160025.0,64.804,64.8121,64.796,64.804,160025.0
2017-10-11 10:40:00,80.05,80.05,80.04,80.05,22223.0,64.804,64.804,64.796,64.804,22223.0
2017-10-11 10:50:00,80.04,80.05,80.04,80.05,7068.0,64.796,64.804,64.796,64.804,7068.0
2017-10-11 11:00:00,80.05,80.05,80.04,80.05,17840.0,64.804,64.804,64.796,64.804,17840.0
2017-10-11 11:10:00,80.04,80.05,80.04,80.05,10152.0,64.796,64.804,64.796,64.804,10152.0
2017-10-11 11:20:00,80.05,80.05,80.04,80.05,8693.0,64.804,64.804,64.796,64.804,8693.0
2017-10-11 11:30:00,80.05,80.05,80.04,80.05,13437.0,64.804,64.804,64.796,64.804,13437.0
2017-10-11 11:40:00,80.05,80.05,80.04,80.04,17028.0,64.804,64.804,64.796,64.796,17028.0
2017-10-11 11:50:00,80.05,80.05,80.04,80.04,32556.0,64.804,64.804,64.796,64.796,32556.0
2017-10-11 12:00:00,80.04,80.05,80.04,80.05,16892.0,64.796,64.804,64.796,64.804,16892.0
2017-10-11 12:10:00,80.04,80.05,80.03,80.04,47247.0,64.796,64.804,64.7879,64.796,47247.0
2017-10-11 12:20:00,80.04,80.04,80.03,80.03,19587.0,64.796,64.796,64.7879,64.7879,19587.0
2017-10-11 12:30:00,80.04,80.04,80.03,80.03,8237.0,64.796,64.796,64.7879,64.7879,8237.0
2017-10-11 12:40:00,80.04,80.04,80.02,80.02,121385.0,64.796,64.796,64.7798,64.7798,121385.0
2017-10-11 12:50:00,80.03,80.03,80.02,80.03,5310.0,64.7879,64.7879,64.7798,64.7879,5310.0
2017-10-11 13:00:00,80.03,80.03,80.02,80.03,7846.0,64.7879,64.7879,64.7798,64.7879,7846.0
2017-10-11 13:10:00,80.03,80.03,80.02,80.02,8056.0,64.7879,64.7879,64.7798,64.7798,8056.0
2017-10-11 13:20:00,80.03,80.03,80.02,80.03,16676.0,64.7879,64.7879,64.7798,64.7879,16676.0
2017-10-11 13:30:00,80.03,80.03,80.02,80.03,6640.0,64.7879,64.7879,64.7798,64.7879,6640.0
2017-10-11 13:40:00,80.03,80.03,80.02,80.02,34900.0,64.7879,64.7879,64.7798,64.7798,34900.0
2017-10-11 13:50:00,80.03,80.03,80.02,80.03,58824.0,64.7879,64.7879,64.7798,64.7879,58824.0
2017-10-11 14:00:00,80.03,80.03,80.02,80.02,19528.0,64.7879,64.7879,64.7798,64.7798,19528.0
2017-10-11 14:10:00,80.02,80.03,80.02,80.03,14811.0,64.7798,64.7879,64.7798,64.7879,14811.0
2017-10-11 14:20:00,80.02,80.04,80.02,80.03,23236.0,64.7798,64.796,64.7798,64.7879,23236.0
2017-10-11 14:30:00,80.04,80.04,80.03,80.04,33037.0,64.796,64.796,64.7879,64.796,33037.0
2017-10-11 14:40:00,80.03,80.04,80.03,80.03,14496.0,64.7879,64.796,64.7879,64.7879,14496.0
2017-10-11 14:50:00,80.04,80.04,80.03,80.04,39607.0,64.796,64.796,64.7879,64.796,39607.0
2017-10-11 15:00:00,80.04,80.04,80.03,80.04,40664.0,64.796,64.796,64.7879,64.796,40664.0
2017-10-11 15:10:00,80.03,80.04,80.03,80.03,19148.0,64.7879,64.796,64.7879,64.7879,19148.0
2017-10-11 15:20:00,80.04,80.04,80.03,80.03,11056.0,64.796,64.796,64.7879,64.7879,11056.0
2017-10-11 15:30:00,80.04,80.04,80.03,80.03,40362.0,64.796,64.796,64.7879,64.7879,40362.0
2017-10-11 15:40:00,80.04,80.04,80.03,80.04,28353.0,64.796,64.796,64.7879,64.796,28353.0
2017-10-11 15:50:00,80.04,80.04,80.01,80.02,42309.0,64.796,64.796,64.7717,64.7798,42309.0
2017-10-12 09:30:00,80.05,80.05,80.04,80.05,46150.0,64.804,64.804,64.796,64.804,46150.0
2017-10-12 09:40:00,80.05,80.05,80.04,80.04,9095.0,64.804,64.804,64.796,64.796,9095.0
2017-10-12 09:50:00,80.05,80.05,80.04,80.04,8779.0,64.804,64.804,64.796,64.796,8779.0
2017-10-12 10:00:00,80.05,80.05,80.03,80.03,27805.0,64.804,64.804,64.7879,64.7879,27805.0
2017-10-12 10:10:00,80.04,80.04,80.03,80.04,18607.0,64.796,64.796,64.7879,64.796,18607.0
2017-10-12 10:20:00,80.04,80.04,80.03,80.04,13799.0,64.796,64.796,64.7879,64.796,13799.0
2017-10-12 10:30:00,80.04,80.04,80.03,80.04,12013.0,64.796,64.796,64.7879,64.796,12013.0
2017-10-12 10:40:00,80.04,80.04,80.03,80.04,8335.0,64.796,64.796,64.7879,64.796,8335.0
2017-10-12 10:50:00,80.04,80.05,80.03,80.05,79212.0,64.796,64.804,64.7879,64.804,79212.0
2017-10-12 11:00:00,80.05,80.05,80.03,80.04,31791.0,64.804,64.804,64.7879,64.796,31791.0
2017-10-12 11:10:00,80.04,80.04,80.03,80.03,17408.0,64.796,64.796,64.7879,64.7879,17408.0
2017-10-12 11:20:00,80.04,80.04,80.03,80.04,14280.0,64.796,64.796,64.7879,64.796,14280.0
2017-10-12 11:30:00,80.04,80.04,80.03,80.04,15807.0,64.796,64.796,64.7879,64.796,15807.0
2017-10-12 11:40:00,80.03,80.04,80.03,80.03,100354.0,64.7879,64.796,64.7879,64.7879,100354.0
2017-10-12 11:50:00,80.04,80.04,80.03,80.04,7663.0,64.796,64.796,64.7879,64.796,7663.0
2017-10-12 12:00:00,80.03,80.04,80.02,80.03,26145.0,64.7879,64.796,64.7798,64.7879,26145.0
2017-10-12 12:10:00,80.03,80.03,80.02,80.03,11594.0,64.7879,64.7879,64.7798,64.7879,11594.0
2017-10-12 12:20:00,80.03,80.04,80.02,80.02,25370.0,64.7879,64.796,64.7798,64.7798,25370.0
2017-10-12 12:30:00,80.03,80.03,80.02,80.03,14838.0,64.7879,64.7879,64.7798,64.7879,14838.0
2017-10-12 12:40:00,80.03,80.03,80.02,80.02,9544.0,64.7879,64.7879,64.7798,64.7798,9544.0
2017-10-12 12:50:00,80.02,80.04,80.02,80.04,65078.0,64.7798,64.796,64.7798,64.796,65078.0
2017-10-12 13:00:00,80.04,80.04,80.03,80.04,5610.0,64.796,64.796,64.7879,64.796,5610.0
2017-10-12 13:10:00,80.03,80.05,80.03,80.04,89268.0,64.7879,64.804,64.7879,64.796,89268.0
2017-10-12 13:20:00,80.04,80.04,80.03,80.04,15388.0,64.796,64.796,64.7879,64.796,15388.0
2017-10-12 13:30:00,80.03,80.04,80.03,80.04,11588.0,64.7879,64.796,64.7879,64.796,11588.0
2017-10-12 13:40:00,80.03,80.04,80.03,80.04,7117.0,64.7879,64.796,64.7879,64.796,7117.0
2017-10-12 13:50:00,80.03,80.05,80.03,80.05,20335.0,64.7879,64.804,64.7879,64.804,20335.0
2017-10-12 14:00:00,80.04,80.05,80.04,80.05,28899.0,64.796,64.804,64.796,64.804,28899.0
2017-10-12 14:10:00,80.05,80.05,80.04,80.05,32568.0,64.804,64.804,64.796,64.804,32568.0
2017-10-12 14:20:00,80.05,80.05,80.04,80.04,10892.0,64.804,64.804,64.796,64.796,10892.0
2017-10-12 14:30:00,80.04,80.05,80.04,80.05,16497.0,64.796,64.804,64.796,64.804,16497.0
2017-10-12 14:40:00,80.05,80.05,80.04,80.05,18644.0,64.804,64.804,64.796,64.804,18644.0
2017-10-12 14:50:00,80.04,80.05,80.04,80.04,12551.0,64.796,64.804,64.796,64.796,12551.0
2017-10-12 15:00:00,80.04,80.05,80.03,80.04,28467.0,64.796,64.804,64.7879,64.796,28467.0
2017-10-12 15:10:00,80.03,80.04,80.03,80.03,13399.0,64.7879,64.796,64.7879,64.7879,13399.0
2017-10-12 15:20:00,80.04,80.04,80.03,80.04,13320.0,64.796,64.796,64.7879,64.796,13320.0
2017-10-12 15:30:00,80.04,80.05,80.03,80.05,15598.0,64.796,64.804,64.7879,64.804,15598.0
2017-10-12 15:40:00,80.04,80.05,80.03,80.04,37575.0,64.796,64.804,64.7879,64.796,37575.0
2017-10-12 15:50:00,80.03,80.05,80.03,80.05,50847.0,64.7879,64.804,64.7879,64.804,50847.0
2017-10-13 09:30:00,80.11,80.12,80.09,80.1,50544.0,64.8526,64.8607,64.8364,64.8445,50544.0
2017-10-13 09:40:00,80.1,80.1,80.09,80.1,9853.0,64.8445,64.8445,64.8364,64.8445,9853.0
2017-10-13 09:50:00,80.1,80.1,80.09,80.1,7135.0,64.8445,64.8445,64.8364,64.8445,7135.0
2017-10-13 10:00:00,80.1,80.1,80.09,80.09,7870.0,64.8445,64.8445,64.8364,64.8364,7870.0
2017-10-13 10:10:00,80.09,80.1,80.09,80.09,8792.0,64.8364,64.8445,64.8364,64.8364,8792.0
2017-10-13 10:20:00,80.1,80.1,80.09,80.1,15696.0,64.8445,64.8445,64.8364,64.8445,15696.0
2017-10-13 10:30:00,80.09,80.1,80.09,80.09,11340.0,64.8364,64.8445,64.8364,64.8364,11340.0
2017-10-13 10:40:00,80.09,80.1,80.09,80.09,29560.0,64.8364,64.8445,64.8364,64.8364,29560.0
2017-10-13 10:50:00,80.09,80.1,80.09,80.09,16224.0,64.8364,64.8445,64.8364,64.8364,16224.0
2017-10-13 11:00:00,80.1,80.11,80.09,80.1,35232.0,64.8445,64.8526,64.8364,64.8445,35232.0
2017-10-13 11:10:00,80.1,80.11,80.09,80.11,17847.0,64.8445,64.8526,64.8364,64.8526,17847.0
2017-10-13 11:20:00,80.11,80.11,80.1,80.11,9736.0,64.8526,64.8526,64.8445,64.8526,9736.0
2017-10-13 11:30:00,80.11,80.11,80.1,80.11,12569.0,64.8526,64.8526,64.8445,64.8526,12569.0
2017-10-13 11:40:00,80.11,80.11,80.1,80.1,8249.0,64.8526,64.8526,64.8445,64.8445,8249.0
2017-10-13 11:50:00,80.11,80.11,80.1,80.11,18781.0,64.8526,64.8526,64.8445,64.8526,18781.0
2017-10-13 12:00:00,80.11,80.11,80.1,80.11,20537.0,64.8526,64.8526,64.8445,64.8526,20537.0
2017-10-13 12:10:00,80.11,80.12,80.1,80.12,19373.0,64.8526,64.8607,64.8445,64.8607,19373.0
2017-10-13 12:20:00,80.12,80.12,80.11,80.12,10676.0,64.8607,64.8607,64.8526,64.8607,10676.0
2017-10-13 12:30:00,80.11,80.12,80.11,80.12,9840.0,64.8526,64.8607,64.8526,64.8607,9840.0
2017-10-13 12:40:00,80.12,80.12,80.11,80.12,14139.0,64.8607,64.8607,64.8526,64.8607,14139.0
2017-10-13 12:50:00,80.11,80.12,80.11,80.12,11481.0,64.8526,64.8607,64.8526,64.8607,11481.0
2017-10-13 13:00:00,80.11,80.12,80.11,80.12,7477.0,64.8526,64.8607,64.8526,64.8607,7477.0
2017-10-13 13:10:00,80.11,80.12,80.11,80.12,6183.0,64.8526,64.8607,64.8526,64.8607,6183.0
2017-10-13 13:20:00,80.12,80.12,80.11,80.12,18970.0,64.8607,64.8607,64.8526,64.8607,18970.0
2017-10-13 13:30:00,80.11,80.12,80.11,80.12,14474.0,64.8526,64.8607,64.8526,64.8607,14474.0
2017-10-13 13:40:00,80.11,80.12,80.1,80.11,13750.0,64.8526,64.8607,64.8445,64.8526,13750.0
2017-10-13 13:50:00,80.11,80.13,80.1,80.13,80273.0,64.8526,64.8688,64.8445,64.8688,80273.0
2017-10-13 14:00:00,80.12,80.13,80.11,80.12,13685.0,64.8607,64.8688,64.8526,64.8607,13685.0
2017-10-13 14:10:00,80.11,80.12,80.1,80.11,25492.0,64.8526,64.8607,64.8445,64.8526,25492.0
2017-10-13 14:20:00,80.11,80.11,80.1,80.11,12757.0,64.8526,64.8526,64.8445,64.8526,12757.0
2017-10-13 14:30:00,80.1,80.11,80.1,80.11,28601.0,64.8445,64.8526,64.8445,64.8526,28601.0
2017-10-13 14:40:00,80.11,80.11,80.09,80.1,17163.0,64.8526,64.8526,64.8364,64.8445,17163.0
2017-10-13 14:50:00,80.1,80.1,80.09,80.09,13930.0,64.8445,64.8445,64.8364,64.8364,13930.0
2017-10-13 15:00:00,80.1,80.1,80.09,80.1,13068.0,64.8445,64.8445,64.8364,64.8445,13068.0
2017-10-13 15:10:00,80.1,80.1,80.09,80.1,12981.0,64.8445,64.8445,64.8364,64.8445,12981.0
2017-10-13 15:20:00,80.09,80.1,80.09,80.1,15724.0,64.8364,64.8445,64.8364,64.8445,15724.0
2017-10-13 15:30:00,80.09,80.1,80.09,80.09,40846.0,64.8364,64.8445,64.8364,64.8364,40846.0
2017-10-13 15:40:00,80.09,80.1,80.08,80.08,28807.0,64.8364,64.8445,64.8283,64.8283,28807.0
2017-10-13 15:50:00,80.09,80.09,80.07,80.08,89751.0,64.8364,64.8364,64.8202,64.8283,89751.0
2017-10-16 09:30:00,80.08,80.09,80.06,80.08,95116.0,64.8283,64.8364,64.8121,64.8283,95116.0
2017-10-16 09:40:00,80.08,80.09,80.07,80.08,23105.0,64.8283,64.8364,64.8202,64.8283,23105.0
2017-10-16 09:50:00,80.08,80.08,80.07,80.08,639702.0,64.8283,64.8283,64.8202,64.8283,639702.0
2017-10-16 10:00:00,80.08,80.08,80.07,80.08,16309.0,64.8283,64.8283,64.8202,64.8283,16309.0
2017-10-16 10:10:00,80.07,80.08,80.07,80.08,18167.0,64.8202,64.8283,64.8202,64.8283,18167.0
2017-10-16 10:20:00,80.08,80.08,80.07,80.07,25705.0,64.8283,64.8283,64.8202,64.8202,25705.0
2017-10-16 10:30:00,80.08,80.09,80.08,80.08,13166.0,64.8283,64.8364,64.8283,64.8283,13166.0
2017-10-16 10:40:00,80.09,80.09,80.07,80.08,26451.0,64.8364,64.8364,64.8202,64.8283,26451.0
2017-10-16 10:50:00,80.08,80.08,80.06,80.08,36832.0,64.8283,64.8283,64.8121,64.8283,36832.0
2017-10-16 11:00:00,80.07,80.08,80.06,80.07,17707.0,64.8202,64.8283,64.8121,64.8202,17707.0
2017-10-16 11:10:00,80.07,80.07,80.05,80.05,23316.0,64.8202,64.8202,64.804,64.804,23316.0
2017-10-16 11:20:00,80.06,80.07,80.05,80.07,12654.0,64.8121,64.8202,64.804,64.8202,12654.0
2017-10-16 11:30:00,80.06,80.07,80.06,80.06,22552.0,64.8121,64.8202,64.8121,64.8121,22552.0
2017-10-16 11:40:00,80.07,80.08,80.06,80.08,21234.0,64.8202,64.8283,64.8121,64.8283,21234.0
2017-10-16 11:50:00,80.07,80.08,80.07,80.07,19375.0,64.8202,64.8283,64.8202,64.8202,19375.0
2017-10-16 12:00:00,80.08,80.08,80.07,80.08,9587.0,64.8283,64.8283,64.8202,64.8283,9587.0
2017-10-16 12:10:00,80.07,80.08,80.06,80.07,17277.0,64.8202,64.8283,64.8121,64.8202,17277.0
2017-10-16 12:20:00,80.06,80.07,80.06,80.07,5823.0,64.8121,64.8202,64.8121,64.8202,5823.0
2017-10-16 12:30:00,80.07,80.07,80.06,80.06,11386.0,64.8202,64.8202,64.8121,64.8121,11386.0
2017-10-16 12:40:00,80.07,80.07,80.06,80.07,11340.0,64.8202,64.8202,64.8121,64.8202,11340.0
2017-10-16 12:50:00,80.07,80.08,80.06,80.07,21955.0,64.8202,64.8283,64.8121,64.8202,21955.0
2017-10-16 13:00:00,80.08,80.08,80.07,80.08,6954.0,64.8283,64.8283,64.8202,64.8283,6954.0
2017-10-16 13:10:00,80.07,80.08,80.06,80.06,19297.0,64.8202,64.8283,64.8121,64.8121,19297.0
2017-10-16 13:20:00,80.07,80.07,80.06,80.07,8994.0,64.8202,64.8202,64.8121,64.8202,8994.0
2017-10-16 13:30:00,80.06,80.08,80.05,80.06,35849.0,64.8121,64.8283,64.804,64.8121,35849.0
2017-10-16 13:40:00,80.05,80.06,80.05,80.05,13425.0,64.804,64.8121,64.804,64.804,13425.0
2017-10-16 13:50:00,80.06,80.06,80.04,80.05,22170.0,64.8121,64.8121,64.796,64.804,22170.0
2017-10-16 14:00:00,80.05,80.06,80.04,80.06,21389.0,64.804,64.8121,64.796,64.8121,21389.0
2017-10-16 14:10:00,80.06,80.06,80.01,80.03,79893.0,64.8121,64.8121,64.7717,64.7879,79893.0
2017-10-16 14:20:00,80.03,80.04,80.02,80.04,27251.0,64.7879,64.796,64.7798,64.796,27251.0
2017-10-16 14:30:00,80.04,80.04,80.02,80.03,22798.0,64.796,64.796,64.7798,64.7879,22798.0
2017-10-16 14:40:00,80.03,80.03,80.02,80.03,25099.0,64.7879,64.7879,64.7798,64.7879,25099.0
2017-10-16 14:50:00,80.02,80.03,80.02,80.02,67561.0,64.7798,64.7879,64.7798,64.7798,67561.0
2017-10-16 15:00:00,80.03,80.03,80.02,80.03,9418.0,64.7879,64.7879,64.7798,64.7879,9418.0
2017-10-16 15:10:00,80.03,80.03,80.02,80.03,11722.0,64.7879,64.7879,64.7798,64.7879,11722.0
2017-10-16 15:20:00,80.02,80.04,80.02,80.03,44304.0,64.7798,64.796,64.7798,64.7879,44304.0
2017-10-16 15:30:00,80.04,80.04,80.02,80.03,35410.0,64.796,64.796,64.7798,64.7879,35410.0
2017-10-16 15:40:00,80.03,80.03,80.02,80.03,23684.0,64.7879,64.7879,64.7798,64.7879,23684.0
2017-10-16 15:50:00,80.03,80.04,80.02,80.03,35414.0,64.7879,64.796,64.7798,64.7879,35414.0
2017-10-17 09:30:00,80.04,80.04,80.02,80.02,31516.0,64.796,64.796,64.7798,64.7798,31516.0
2017-10-17 09:40:00,80.03,80.03,80.02,80.02,16879.0,64.7879,64.7879,64.7798,64.7798,16879.0
2017-10-17 09:50:00,80.03,80.03,80.01,80.02,19798.0,64.7879,64.7879,64.7717,64.7798,19798.0
2017-10-17 10:00:00,80.01,80.02,80.01,80.02,6717.0,64.7717,64.7798,64.7717,64.7798,6717.0
2017-10-17 10:10:00,80.02,80.02,80.0,80.01,15207.0,64.7798,64.7798,64.7636,64.7717,15207.0
2017-10-17 10:20:00,80.01,80.02,80.0,80.02,11926.0,64.7717,64.7798,64.7636,64.7798,11926.0
2017-10-17 10:30:00,80.02,80.02,80.01,80.02,11638.0,64.7798,64.7798,64.7717,64.7798,11638.0
2017-10-17 10:40:00,80.02,80.03,80.01,80.03,10948.0,64.7798,64.7879,64.7717,64.7879,10948.0
2017-10-17 10:50:00,80.03,80.03,80.02,80.03,19594.0,64.7879,64.7879,64.7798,64.7879,19594.0
2017-10-17 11:00:00,80.02,80.03,80.02,80.03,14148.0,64.7798,64.7879,64.7798,64.7879,14148.0
2017-10-17 11:10:00,80.02,80.03,80.02,80.03,16363.0,64.7798,64.7879,64.7798,64.7879,16363.0
2017-10-17 11:20:00,80.03,80.03,80.02,80.03,12499.0,64.7879,64.7879,64.7798,64.7879,12499.0
2017-10-17 11:30:00,80.02,80.03,80.02,80.03,11190.0,64.7798,64.7879,64.7798,64.7879,11190.0
2017-10-17 11:40:00,80.02,80.04,80.02,80.04,23976.0,64.7798,64.796,64.7798,64.796,23976.0
2017-10-17 11:50:00,80.03,80.04,80.02,80.03,50183.0,64.7879,64.796,64.7798,64.7879,50183.0
2017-10-17 12:00:00,80.03,80.03,80.02,80.03,9789.0,64.7879,64.7879,64.7798,64.7879,9789.0
2017-10-17 12:10:00,80.03,80.04,80.02,80.03,17114.0,64.7879,64.796,64.7798,64.7879,17114.0
2017-10-17 12:20:00,80.04,80.04,80.03,80.04,10818.0,64.796,64.796,64.7879,64.796,10818.0
2017-10-17 12:30:00,80.04,80.05,80.03,80.04,189392.0,64.796,64.804,64.7879,64.796,189392.0
2017-10-17 12:40:00,80.03,80.04,80.03,80.04,3938.0,64.7879,64.796,64.7879,64.796,3938.0
2017-10-17 12:50:00,80.04,80.04,80.03,80.04,13616.0,64.796,64.796,64.7879,64.796,13616.0
2017-10-17 13:00:00,80.03,80.04,80.03,80.03,8879.0,64.7879,64.796,64.7879,64.7879,8879.0
2017-10-17 13:10:00,80.04,80.04,80.03,80.04,40152.0,64.796,64.796,64.7879,64.796,40152.0
2017-10-17 13:20:00,80.03,80.04,80.01,80.01,100247.0,64.7879,64.796,64.7717,64.7717,100247.0
2017-10-17 13:30:00,80.01,80.03,80.01,80.02,48363.0,64.7717,64.7879,64.7717,64.7798,48363.0
2017-10-17 13:40:00,80.03,80.03,80.01,80.01,36405.0,64.7879,64.7879,64.7717,64.7717,36405.0
2017-10-17 13:50:00,80.02,80.03,80.01,80.02,32187.0,64.7798,64.7879,64.7717,64.7798,32187.0
2017-10-17 14:00:00,80.02,80.03,80.01,80.01,11164.0,64.7798,64.7879,64.7717,64.7717,11164.0
2017-10-17 14:10:00,80.01,80.04,80.01,80.04,16912.0,64.7717,64.796,64.7717,64.796,16912.0
2017-10-17 14:20:00,80.03,80.04,80.02,80.03,11713.0,64.7879,64.796,64.7798,64.7879,11713.0
2017-10-17 14:30:00,80.03,80.04,80.02,80.03,8212.0,64.7879,64.796,64.7798,64.7879,8212.0
2017-10-17 14:40:00,80.03,80.03,80.02,80.03,14207.0,64.7879,64.7879,64.7798,64.7879,14207.0
2017-10-17 14:50:00,80.03,80.03,80.02,80.03,19229.0,64.7879,64.7879,64.7798,64.7879,19229.0
2017-10-17 15:00:00,80.03,80.03,80.01,80.02,48799.0,64.7879,64.7879,64.7717,64.7798,48799.0
2017-10-17 15:10:00,80.02,80.02,80.01,80.02,11916.0,64.7798,64.7798,64.7717,64.7798,11916.0
2017-10-17 15:20:00,80.01,80.02,80.0,80.02,76215.0,64.7717,64.7798,64.7636,64.7798,76215.0
2017-10-17 15:30:00,80.01,80.02,80.01,80.01,11888.0,64.7717,64.7798,64.7717,64.7717,11888.0
2017-10-17 15:40:00,80.01,80.01,80.0,80.01,9906.0,64.7717,64.7717,64.7636,64.7717,9906.0
2017-10-17 15:50:00,80.01,80.01,80.0,80.01,161213.0,64.7717,64.7717,64.7636,64.7717,161213.0
2017-10-18 09:30:00,80.0,80.02,80.0,80.01,100714.0,64.7636,64.7798,64.7636,64.7717,100714.0
2017-10-18 09:40:00,80.01,80.01,79.98,79.99,168085.0,64.7717,64.7717,64.7474,64.7555,168085.0
2017-10-18 09:50:00,79.98,79.99,79.98,79.98,11677.0,64.7474,64.7555,64.7474,64.7474,11677.0
2017-10-18 10:00:00,79.98,79.99,79.98,79.99,20690.0,64.7474,64.7555,64.7474,64.7555,20690.0
2017-10-18 10:10:00,79.99,80.0,79.98,80.0,27545.0,64.7555,64.7636,64.7474,64.7636,27545.0
2017-10-18 10:20:00,80.0,80.0,79.99,79.99,14217.0,64.7636,64.7636,64.7555,64.7555,14217.0
2017-10-18 10:30:00,79.99,80.0,79.99,79.99,20743.0,64.7555,64.7636,64.7555,64.7555,20743.0
2017-10-18 10:40:00,79.99,80.0,79.99,79.99,18039.0,64.7555,64.7636,64.7555,64.7555,18039.0
2017-10-18 10:50:00,79.99,80.0,79.99,80.0,17647.0,64.7555,64.7636,64.7555,64.7636,17647.0
2017-10-18 11:00:00,80.0,80.0,79.99,79.99,7220.0,64.7636,64.7636,64.7555,64.7555,7220.0
2017-10-18 11:10:00,80.0,80.0,79.99,79.99,14478.0,64.7636,64.7636,64.7555,64.7555,14478.0
2017-10-18 11:20:00,80.0,80.0,79.98,79.98,15413.0,64.7636,64.7636,64.7474,64.7474,15413.0
2017-10-18 11:30:00,79.98,79.99,79.98,79.98,13773.0,64.7474,64.7555,64.7474,64.7474,13773.0
2017-10-18 11:40:00,79.99,79.99,79.97,79.98,39980.0,64.7555,64.7555,64.7393,64.7474,39980.0
2017-10-18 11:50:00,79.98,79.99,79.98,79.98,10775.0,64.7474,64.7555,64.7474,64.7474,10775.0
2017-10-18 12:00:00,79.99,79.99,79.98,79.98,36701.0,64.7555,64.7555,64.7474,64.7474,36701.0
2017-10-18 12:10:00,79.98,80.0,79.98,80.0,20353.0,64.7474,64.7636,64.7474,64.7636,20353.0
2017-10-18 12:20:00,80.0,80.0,79.99,80.0,17636.0,64.7636,64.7636,64.7555,64.7636,17636.0
2017-10-18 12:30:00,80.0,80.0,79.99,80.0,18312.0,64.7636,64.7636,64.7555,64.7636,18312.0
2017-10-18 12:40:00,80.0,80.0,79.99,80.0,11573.0,64.7636,64.7636,64.7555,64.7636,11573.0
2017-10-18 12:50:00,80.0,80.0,79.99,80.0,14574.0,64.7636,64.7636,64.7555,64.7636,14574.0
2017-10-18 13:00:00,79.99,80.01,79.99,80.0,39569.0,64.7555,64.7717,64.7555,64.7636,39569.0
2017-10-18 13:10:00,80.0,80.0,79.99,79.99,11675.0,64.7636,64.7636,64.7555,64.7555,11675.0
2017-10-18 13:20:00,80.0,80.0,79.99,80.0,37750.0,64.7636,64.7636,64.7555,64.7636,37750.0
2017-10-18 13:30:00,79.99,80.0,79.99,80.0,18490.0,64.7555,64.7636,64.7555,64.7636,18490.0
2017-10-18 13:40:00,80.0,80.0,79.99,80.0,31008.0,64.7636,64.7636,64.7555,64.7636,31008.0
2017-10-18 13:50:00,80.0,80.0,79.99,80.0,29564.0,64.7636,64.7636,64.7555,64.7636,29564.0
2017-10-18 14:00:00,80.0,80.0,79.99,80.0,13901.0,64.7636,64.7636,64.7555,64.7636,13901.0
2017-10-18 14:10:00,80.0,80.0,79.99,80.0,27884.0,64.7636,64.7636,64.7555,64.7636,27884.0
2017-10-18 14:20:00,80.0,80.0,79.99,80.0,50215.0,64.7636,64.7636,64.7555,64.7636,50215.0
2017-10-18 14:30:00,80.0,80.0,79.99,80.0,11763.0,64.7636,64.7636,64.7555,64.7636,11763.0
2017-10-18 14:40:00,79.99,80.0,79.99,80.0,23857.0,64.7555,64.7636,64.7555,64.7636,23857.0
2017-10-18 14:50:00,79.99,80.0,79.99,80.0,32153.0,64.7555,64.7636,64.7555,64.7636,32153.0
2017-10-18 15:00:00,80.0,80.0,79.99,80.0,20555.0,64.7636,64.7636,64.7555,64.7636,20555.0
2017-10-18 15:10:00,80.0,80.0,79.99,80.0,99976.0,64.7636,64.7636,64.7555,64.7636,99976.0
2017-10-18 15:20:00,80.0,80.0,79.99,80.0,33219.0,64.7636,64.7636,64.7555,64.7636,33219.0
2017-10-18 15:30:00,80.0,80.0,79.99,80.0,22737.0,64.7636,64.7636,64.7555,64.7636,22737.0
2017-10-18 15:40:00,80.0,80.0,79.99,80.0,28060.0,64.7636,64.7636,64.7555,64.7636,28060.0
2017-10-18 15:50:00,80.0,80.0,79.99,80.0,67963.0,64.7636,64.7636,64.7555,64.7636,67963.0
2017-10-19 09:30:00,80.08,80.08,80.05,80.06,69940.0,64.8283,64.8283,64.804,64.8121,69940.0
2017-10-19 09:40:00,80.06,80.08,80.05,80.06,96031.0,64.8121,64.8283,64.804,64.8121,96031.0
2017-10-19 09:50:00,80.07,80.07,80.06,80.07,14244.0,64.8202,64.8202,64.8121,64.8202,14244.0
2017-10-19 10:00:00,80.07,80.07,80.06,80.07,15815.0,64.8202,64.8202,64.8121,64.8202,15815.0
2017-10-19 10:10:00,80.07,80.07,80.05,80.06,38812.0,64.8202,64.8202,64.804,64.8121,38812.0
2017-10-19 10:20:00,80.05,80.06,80.05,80.06,17984.0,64.804,64.8121,64.804,64.8121,17984.0
2017-10-19 10:30:00,80.06,80.06,80.05,80.06,17433.0,64.8121,64.8121,64.804,64.8121,17433.0
2017-10-19 10:40:00,80.06,80.06,80.05,80.06,22631.0,64.8121,64.8121,64.804,64.8121,22631.0
2017-10-19 10:50:00,80.06,80.06,80.05,80.05,15297.0,64.8121,64.8121,64.804,64.804,15297.0
2017-10-19 11:00:00,80.05,80.06,80.05,80.06,12030.0,64.804,64.8121,64.804,64.8121,12030.0
2017-10-19 11:10:00,80.06,80.06,80.05,80.06,8847.0,64.8121,64.8121,64.804,64.8121,8847.0
2017-10-19 11:20:00,80.06,80.06,80.05,80.06,17417.0,64.8121,64.8121,64.804,64.8121,17417.0
2017-10-19 11:30:00,80.05,80.06,80.04,80.04,24188.0,64.804,64.8121,64.796,64.796,24188.0
2017-10-19 11:40:00,80.05,80.05,80.04,80.05,11401.0,64.804,64.804,64.796,64.804,11401.0
2017-10-19 11:50:00,80.05,80.05,80.04,80.05,25848.0,64.804,64.804,64.796,64.804,25848.0
2017-10-19 12:00:00,80.04,80.05,80.04,80.05,7362.0,64.796,64.804,64.796,64.804,7362.0
2017-10-19 12:10:00,80.04,80.05,80.04,80.04,28322.0,64.796,64.804,64.796,64.796,28322.0
2017-10-19 12:20:00,80.04,80.05,80.04,80.04,7079.0,64.796,64.804,64.796,64.796,7079.0
2017-10-19 12:30:00,80.05,80.05,80.04,80.04,9924.0,64.804,64.804,64.796,64.796,9924.0
2017-10-19 12:40:00,80.04,80.05,80.04,80.05,11385.0,64.796,64.804,64.796,64.804,11385.0
2017-10-19 12:50:00,80.05,80.05,80.03,80.04,5687.0,64.804,64.804,64.7879,64.796,5687.0
2017-10-19 13:00:00,80.03,80.04,80.02,80.03,13335.0,64.7879,64.796,64.7798,64.7879,13335.0
2017-10-19 13:10:00,80.03,80.03,80.02,80.03,4222.0,64.7879,64.7879,64.7798,64.7879,4222.0
2017-10-19 13:20:00,80.03,80.03,80.02,80.03,40572.0,64.7879,64.7879,64.7798,64.7879,40572.0
2017-10-19 13:30:00,80.03,80.04,80.02,80.04,23462.0,64.7879,64.796,64.7798,64.796,23462.0
2017-10-19 13:40:00,80.03,80.04,80.03,80.03,18030.0,64.7879,64.796,64.7879,64.7879,18030.0
2017-10-19 13:50:00,80.04,80.04,80.02,80.03,10675.0,64.796,64.796,64.7798,64.7879,10675.0
2017-10-19 14:00:00,80.02,80.03,80.02,80.03,15303.0,64.7798,64.7879,64.7798,64.7879,15303.0
2017-10-19 14:10:00,80.03,80.04,80.02,80.04,13840.0,64.7879,64.796,64.7798,64.796,13840.0
2017-10-19 14:20:00,80.04,80.04,80.02,80.03,15603.0,64.796,64.796,64.7798,64.7879,15603.0
2017-10-19 14:30:00,80.02,80.03,80.0,80.01,18659.0,64.7798,64.7879,64.7636,64.7717,18659.0
2017-10-19 14:40:00,80.02,80.02,80.01,80.02,12923.0,64.7798,64.7798,64.7717,64.7798,12923.0
2017-10-19 14:50:00,80.02,80.03,80.01,80.03,25217.0,64.7798,64.7879,64.7717,64.7879,25217.0
2017-10-19 15:00:00,80.03,80.03,80.01,80.01,30889.0,64.7879,64.7879,64.7717,64.7717,30889.0
2017-10-19 15:10:00,80.02,80.02,80.0,80.01,61343.0,64.7798,64.7798,64.7636,64.7717,61343.0
2017-10-19 15:20:00,80.01,80.01,80.0,80.01,16041.0,64.7717,64.7717,64.7636,64.7717,16041.0
2017-10-19 15:30:00,80.01,80.01,80.0,80.01,43885.0,64.7717,64.7717,64.7636,64.7717,43885.0
2017-10-19 15:40:00,80.0,80.01,79.99,80.0,36335.0,64.7636,64.7717,64.7555,64.7636,36335.0
2017-10-19 15:50:00,80.0,80.06,79.99,80.03,138218.0,64.7636,64.8121,64.7555,64.7879,138218.0
2017-10-20 09:30:00,79.98,80.0,79.97,79.99,68668.0,64.7474,64.7636,64.7393,64.7555,68668.0
2017-10-20 09:40:00,79.98,79.99,79.97,79.97,15244.0,64.7474,64.7555,64.7393,64.7393,15244.0
2017-10-20 09:50:00,79.97,79.98,79.97,79.97,8583.0,64.7393,64.7474,64.7393,64.7393,8583.0
2017-10-20 10:00:00,79.98,79.98,79.97,79.98,5380.0,64.7474,64.7474,64.7393,64.7474,5380.0
2017-10-20 10:10:00,79.98,79.98,79.97,79.98,7976.0,64.7474,64.7474,64.7393,64.7474,7976.0
2017-10-20 10:20:00,79.98,79.98,79.97,79.97,18871.0,64.7474,64.7474,64.7393,64.7393,18871.0
2017-10-20 10:30:00,79.98,79.98,79.97,79.98,28567.0,64.7474,64.7474,64.7393,64.7474,28567.0
2017-10-20 10:40:00,79.98,79.98,79.96,79.97,41331.0,64.7474,64.7474,64.7312,64.7393,41331.0
2017-10-20 10:50:00,79.98,79.98,79.97,79.98,9462.0,64.7474,64.7474,64.7393,64.7474,9462.0
2017-10-20 11:00:00,79.97,79.98,79.97,79.98,10946.0,64.7393,64.7474,64.7393,64.7474,10946.0
2017-10-20 11:10:00,79.98,79.98,79.97,79.98,10373.0,64.7474,64.7474,64.7393,64.7474,10373.0
2017-10-20 11:20:00,79.98,79.98,79.97,79.97,6828.0,64.7474,64.7474,64.7393,64.7393,6828.0
2017-10-20 11:30:00,79.97,79.98,79.97,79.97,25625.0,64.7393,64.7474,64.7393,64.7393,25625.0
2017-10-20 11:40:00,79.98,79.98,79.97,79.98,137676.0,64.7474,64.7474,64.7393,64.7474,137676.0
2017-10-20 11:50:00,79.98,79.98,79.97,79.98,6700.0,64.7474,64.7474,64.7393,64.7474,6700.0
2017-10-20 12:00:00,79.98,79.98,79.97,79.98,10447.0,64.7474,64.7474,64.7393,64.7474,10447.0
2017-10-20 12:10:00,79.98,80.0,79.97,79.99,79507.0,64.7474,64.7636,64.7393,64.7555,79507.0
2017-10-20 12:20:00,79.98,79.99,79.98,79.98,25542.0,64.7474,64.7555,64.7474,64.7474,25542.0
2017-10-20 12:30:00,79.99,79.99,79.98,79.99,7774.0,64.7555,64.7555,64.7474,64.7555,7774.0
2017-10-20 12:40:00,79.99,79.99,79.98,79.98,5795.0,64.7555,64.7555,64.7474,64.7474,5795.0
2017-10-20 12:50:00,79.98,79.99,79.98,79.99,11481.0,64.7474,64.7555,64.7474,64.7555,11481.0
2017-10-20 13:00:00,79.98,79.99,79.98,79.99,5944.0,64.7474,64.7555,64.7474,64.7555,5944.0
2017-10-20 13:10:00,79.99,79.99,79.98,79.99,10829.0,64.7555,64.7555,64.7474,64.7555,10829.0
2017-10-20 13:20:00,79.98,79.99,79.98,79.99,26962.0,64.7474,64.7555,64.7474,64.7555,26962.0
2017-10-20 13:30:00,79.98,79.99,79.98,79.99,18093.0,64.7474,64.7555,64.7474,64.7555,18093.0
2017-10-20 13:40:00,79.98,79.99,79.98,79.99,11188.0,64.7474,64.7555,64.7474,64.7555,11188.0
2017-10-20 13:50:00,79.98,79.99,79.98,79.98,10740.0,64.7474,64.7555,64.7474,64.7474,10740.0
2017-10-20 14:00:00,79.99,80.0,79.98,79.99,42573.0,64.7555,64.7636,64.7474,64.7555,42573.0
2017-10-20 14:10:00,79.98,79.99,79.98,79.99,14421.0,64.7474,64.7555,64.7474,64.7555,14421.0
2017-10-20 14:20:00,79.99,80.0,79.98,80.0,12711.0,64.7555,64.7636,64.7474,64.7636,12711.0
2017-10-20 14:30:00,80.0,80.0,79.99,79.99,12074.0,64.7636,64.7636,64.7555,64.7555,12074.0
2017-10-20 14:40:00,79.99,80.0,79.99,80.0,13689.0,64.7555,64.7636,64.7555,64.7636,13689.0
2017-10-20 14:50:00,80.0,80.0,79.99,80.0,8522.0,64.7636,64.7636,64.7555,64.7636,8522.0
2017-10-20 15:00:00,80.0,80.0,79.99,79.99,11256.0,64.7636,64.7636,64.7555,64.7555,11256.0
2017-10-20 15:10:00,80.0,80.0,79.98,79.98,13895.0,64.7636,64.7636,64.7474,64.7474,13895.0
2017-10-20 15:20:00,79.99,79.99,79.98,79.98,18825.0,64.7555,64.7555,64.7474,64.7474,18825.0
2017-10-20 15:30:00,79.98,79.99,79.98,79.99,32067.0,64.7474,64.7555,64.7474,64.7555,32067.0
2017-10-20 15:40:00,79.98,79.99,79.98,79.98,31882.0,64.7474,64.7555,64.7474,64.7474,31882.0
2017-10-20 15:50:00,79.98,79.99,79.98,79.98,44612.0,64.7474,64.7555,64.7474,64.7474,44612.0
2017-10-23 09:30:00,80.01,80.03,80.0,80.0,56663.0,64.7717,64.7879,64.7636,64.7636,56663.0
2017-10-23 09:40:00,80.01,80.02,80.0,80.01,23346.0,64.7717,64.7798,64.7636,64.7717,23346.0
2017-10-23 09:50:00,80.02,80.02,80.01,80.02,22312.0,64.7798,64.7798,64.7717,64.7798,22312.0
2017-10-23 10:00:00,80.02,80.03,80.01,80.03,37941.0,64.7798,64.7879,64.7717,64.7879,37941.0
2017-10-23 10:10:00,80.03,80.03,80.02,80.02,20871.0,64.7879,64.7879,64.7798,64.7798,20871.0
2017-10-23 10:20:00,80.03,80.04,80.02,80.04,121720.0,64.7879,64.796,64.7798,64.796,121720.0
2017-10-23 10:30:00,80.04,80.04,80.03,80.04,35691.0,64.796,64.796,64.7879,64.796,35691.0
2017-10-23 10:40:00,80.03,80.04,80.03,80.04,13652.0,64.7879,64.796,64.7879,64.796,13652.0
2017-10-23 10:50:00,80.04,80.04,80.03,80.04,27748.0,64.796,64.796,64.7879,64.796,27748.0
2017-10-23 11:00:00,80.04,80.04,80.03,80.04,22753.0,64.796,64.796,64.7879,64.796,22753.0
2017-10-23 11:10:00,80.03,80.04,80.03,80.03,7136.0,64.7879,64.796,64.7879,64.7879,7136.0
2017-10-23 11:20:00,80.04,80.04,80.02,80.02,19209.0,64.796,64.796,64.7798,64.7798,19209.0
2017-10-23 11:30:00,80.03,80.03,80.02,80.03,7965.0,64.7879,64.7879,64.7798,64.7879,7965.0
2017-10-23 11:40:00,80.03,80.03,80.02,80.03,14386.0,64.7879,64.7879,64.7798,64.7879,14386.0
2017-10-23 11:50:00,80.03,80.04,80.03,80.04,23381.0,64.7879,64.796,64.7879,64.796,23381.0
2017-10-23 12:00:00,80.04,80.04,80.03,80.03,9159.0,64.796,64.796,64.7879,64.7879,9159.0
2017-10-23 12:10:00,80.04,80.04,80.03,80.04,21922.0,64.796,64.796,64.7879,64.796,21922.0
2017-10-23 12:20:00,80.04,80.04,80.02,80.02,19466.0,64.796,64.796,64.7798,64.7798,19466.0
2017-10-23 12:30:00,80.02,80.03,80.02,80.02,33425.0,64.7798,64.7879,64.7798,64.7798,33425.0
2017-10-23 12:40:00,80.02,80.03,80.02,80.02,16625.0,64.7798,64.7879,64.7798,64.7798,16625.0
2017-10-23 12:50:00,80.03,80.03,80.02,80.03,25756.0,64.7879,64.7879,64.7798,64.7879,25756.0
2017-10-23 13:00:00,80.03,80.03,80.02,80.02,26526.0,64.7879,64.7879,64.7798,64.7798,26526.0
2017-10-23 13:10:00,80.03,80.03,80.02,80.02,18778.0,64.7879,64.7879,64.7798,64.7798,18778.0
2017-10-23 13:20:00,80.03,80.03,80.01,80.02,30346.0,64.7879,64.7879,64.7717,64.7798,30346.0
2017-10-23 13:30:00,80.02,80.03,80.01,80.03,39877.0,64.7798,64.7879,64.7717,64.7879,39877.0
2017-10-23 13:40:00,80.03,80.03,80.02,80.03,36514.0,64.7879,64.7879,64.7798,64.7879,36514.0
2017-10-23 13:50:00,80.03,80.03,80.02,80.03,19655.0,64.7879,64.7879,64.7798,64.7879,19655.0
2017-10-23 14:00:00,80.03,80.03,80.01,80.02,17771.0,64.7879,64.7879,64.7717,64.7798,17771.0
2017-10-23 14:10:00,80.02,80.03,80.01,80.03,30990.0,64.7798,64.7879,64.7717,64.7879,30990.0
2017-10-23 14:20:00,80.03,80.03,80.02,80.03,31578.0,64.7879,64.7879,64.7798,64.7879,31578.0
2017-10-23 14:30:00,80.03,80.03,80.02,80.03,26613.0,64.7879,64.7879,64.7798,64.7879,26613.0
2017-10-23 14:40:00,80.03,80.03,80.02,80.03,25506.0,64.7879,64.7879,64.7798,64.7879,25506.0
2017-10-23 14:50:00,80.03,80.03,80.02,80.03,23417.0,64.7879,64.7879,64.7798,64.7879,23417.0
2017-10-23 15:00:00,80.03,80.03,80.02,80.03,23620.0,64.7879,64.7879,64.7798,64.7879,23620.0
2017-10-23 15:10:00,80.03,80.03,80.02,80.02,12654.0,64.7879,64.7879,64.7798,64.7798,12654.0
2017-10-23 15:20:00,80.03,80.03,80.01,80.02,47663.0,64.7879,64.7879,64.7717,64.7798,47663.0
2017-10-23 15:30:00,80.01,80.03,80.01,80.03,18646.0,64.7717,64.7879,64.7717,64.7879,18646.0
2017-10-23 15:40:00,80.02,80.03,80.01,80.03,46520.0,64.7798,64.7879,64.7717,64.7879,46520.0
2017-10-23 15:50:00,80.03,80.03,80.02,80.02,85910.0,64.7879,64.7879,64.7798,64.7798,85910.0
2017-10-24 09:30:00,80.0,80.0,79.97,79.98,44532.0,64.7636,64.7636,64.7393,64.7474,44532.0
2017-10-24 09:40:00,79.98,79.99,79.98,79.98,12669.0,64.7474,64.7555,64.7474,64.7474,12669.0
2017-10-24 09:50:00,79.99,79.99,79.98,79.98,38527.0,64.7555,64.7555,64.7474,64.7474,38527.0
2017-10-24 10:00:00,79.99,79.99,79.98,79.98,28745.0,64.7555,64.7555,64.7474,64.7474,28745.0
2017-10-24 10:10:00,79.99,79.99,79.98,79.99,29631.0,64.7555,64.7555,64.7474,64.7555,29631.0
2017-10-24 10:20:00,79.98,79.99,79.98,79.99,21822.0,64.7474,64.7555,64.7474,64.7555,21822.0
2017-10-24 10:30:00,79.99,80.0,79.98,80.0,33721.0,64.7555,64.7636,64.7474,64.7636,33721.0
2017-10-24 10:40:00,79.99,80.0,79.98,79.98,37268.0,64.7555,64.7636,64.7474,64.7474,37268.0
2017-10-24 10:50:00,79.98,79.99,79.98,79.98,12228.0,64.7474,64.7555,64.7474,64.7474,12228.0
2017-10-24 11:00:00,79.99,79.99,79.98,79.99,14177.0,64.7555,64.7555,64.7474,64.7555,14177.0
2017-10-24 11:10:00,79.99,79.99,79.98,79.98,10414.0,64.7555,64.7555,64.7474,64.7474,10414.0
2017-10-24 11:20:00,79.98,79.99,79.98,79.98,15133.0,64.7474,64.7555,64.7474,64.7474,15133.0
2017-10-24 11:30:00,79.99,79.99,79.98,79.98,20238.0,64.7555,64.7555,64.7474,64.7474,20238.0
2017-10-24 11:40:00,79.98,79.99,79.98,79.98,30746.0,64.7474,64.7555,64.7474,64.7474,30746.0
2017-10-24 11:50:00,79.98,79.99,79.98,79.98,22341.0,64.7474,64.7555,64.7474,64.7474,22341.0
2017-10-24 12:00:00,79.99,79.99,79.98,79.98,8162.0,64.7555,64.7555,64.7474,64.7474,8162.0
2017-10-24 12:10:00,79.98,79.99,79.98,79.99,29665.0,64.7474,64.7555,64.7474,64.7555,29665.0
2017-10-24 12:20:00,79.99,79.99,79.98,79.98,15808.0,64.7555,64.7555,64.7474,64.7474,15808.0
2017-10-24 12:30:00,79.98,79.99,79.98,79.98,18102.0,64.7474,64.7555,64.7474,64.7474,18102.0
2017-10-24 12:40:00,79.99,79.99,79.98,79.99,13387.0,64.7555,64.7555,64.7474,64.7555,13387.0
2017-10-24 12:50:00,79.99,79.99,79.98,79.98,10790.0,64.7555,64.7555,64.7474,64.7474,10790.0
2017-10-24 13:00:00,79.98,80.0,79.98,79.99,22193.0,64.7474,64.7636,64.7474,64.7555,22193.0
2017-10-24 13:10:00,79.98,79.99,79.98,79.99,54155.0,64.7474,64.7555,64.7474,64.7555,54155.0
2017-10-24 13:20:00,79.99,79.99,79.98,79.98,12335.0,64.7555,64.7555,64.7474,64.7474,12335.0
2017-10-24 13:30:00,79.99,79.99,79.98,79.98,16788.0,64.7555,64.7555,64.7474,64.7474,16788.0
2017-10-24 13:40:00,79.98,79.99,79.98,79.98,10855.0,64.7474,64.7555,64.7474,64.7474,10855.0
2017-10-24 13:50:00,79.99,79.99,79.98,79.98,15363.0,64.7555,64.7555,64.7474,64.7474,15363.0
2017-10-24 14:00:00,79.98,80.0,79.98,79.98,35539.0,64.7474,64.7636,64.7474,64.7474,35539.0
2017-10-24 14:10:00,79.98,79.99,79.98,79.98,15270.0,64.7474,64.7555,64.7474,64.7474,15270.0
2017-10-24 14:20:00,79.98,79.99,79.98,79.99,23649.0,64.7474,64.7555,64.7474,64.7555,23649.0
2017-10-24 14:30:00,79.99,79.99,79.98,79.98,30680.0,64.7555,64.7555,64.7474,64.7474,30680.0
2017-10-24 14:40:00,79.99,80.0,79.98,80.0,26305.0,64.7555,64.7636,64.7474,64.7636,26305.0
2017-10-24 14:50:00,80.0,80.0,79.99,79.99,16615.0,64.7636,64.7636,64.7555,64.7555,16615.0
2017-10-24 15:00:00,80.0,80.0,79.98,79.98,26698.0,64.7636,64.7636,64.7474,64.7474,26698.0
2017-10-24 15:10:00,79.98,79.99,79.98,79.98,28022.0,64.7474,64.7555,64.7474,64.7474,28022.0
2017-10-24 15:20:00,79.98,79.99,79.96,79.97,58304.0,64.7474,64.7555,64.7312,64.7393,58304.0
2017-10-24 15:30:00,79.97,79.97,79.96,79.97,27900.0,64.7393,64.7393,64.7312,64.7393,27900.0
2017-10-24 15:40:00,79.96,79.97,79.96,79.96,39333.0,64.7312,64.7393,64.7312,64.7312,39333.0
2017-10-24 15:50:00,79.97,79.98,79.95,79.97,159142.0,64.7393,64.7474,64.7231,64.7393,159142.0
2017-10-25 09:30:00,79.95,79.97,79.93,79.94,93900.0,64.7231,64.7393,64.7069,64.715,93900.0
2017-10-25 09:40:00,79.93,79.94,79.93,79.93,99670.0,64.7069,64.715,64.7069,64.7069,99670.0
2017-10-25 09:50:00,79.93,79.94,79.92,79.94,32997.0,64.7069,64.715,64.6988,64.715,32997.0
2017-10-25 10:00:00,79.93,79.95,79.91,79.94,221873.0,64.7069,64.7231,64.6907,64.715,221873.0
2017-10-25 10:10:00,79.93,79.94,79.93,79.94,16966.0,64.7069,64.715,64.7069,64.715,16966.0
2017-10-25 10:20:00,79.93,79.95,79.93,79.94,20743.0,64.7069,64.7231,64.7069,64.715,20743.0
2017-10-25 10:30:00,79.95,79.95,79.94,79.94,14970.0,64.7231,64.7231,64.715,64.715,14970.0
2017-10-25 10:40:00,79.94,79.95,79.93,79.95,15721.0,64.715,64.7231,64.7069,64.7231,15721.0
2017-10-25 10:50:00,79.95,79.95,79.94,79.94,12461.0,64.7231,64.7231,64.715,64.715,12461.0
2017-10-25 11:00:00,79.94,79.95,79.92,79.93,41673.0,64.715,64.7231,64.6988,64.7069,41673.0
2017-10-25 11:10:00,79.94,79.94,79.93,79.94,7876.0,64.715,64.715,64.7069,64.715,7876.0
2017-10-25 11:20:00,79.94,79.95,79.93,79.93,169005.0,64.715,64.7231,64.7069,64.7069,169005.0
2017-10-25 11:30:00,79.93,79.94,79.92,79.93,17465.0,64.7069,64.715,64.6988,64.7069,17465.0
2017-10-25 11:40:00,79.93,79.94,79.92,79.94,13468.0,64.7069,64.715,64.6988,64.715,13468.0
2017-10-25 11:50:00,79.94,79.94,79.93,79.94,10145.0,64.715,64.715,64.7069,64.715,10145.0
2017-10-25 12:00:00,79.94,79.94,79.93,79.94,46112.0,64.715,64.715,64.7069,64.715,46112.0
2017-10-25 12:10:00,79.94,79.95,79.93,79.95,15104.0,64.715,64.7231,64.7069,64.7231,15104.0
2017-10-25 12:20:00,79.95,79.96,79.94,79.96,35646.0,64.7231,64.7312,64.715,64.7312,35646.0
2017-10-25 12:30:00,79.96,79.96,79.95,79.95,22018.0,64.7312,64.7312,64.7231,64.7231,22018.0
2017-10-25 12:40:00,79.96,79.96,79.94,79.95,83126.0,64.7312,64.7312,64.715,64.7231,83126.0
2017-10-25 12:50:00,79.94,79.95,79.94,79.95,9378.0,64.715,64.7231,64.715,64.7231,9378.0
2017-10-25 13:00:00,79.95,79.95,79.94,79.94,8646.0,64.7231,64.7231,64.715,64.715,8646.0
2017-10-25 13:10:00,79.94,79.95,79.93,79.94,11324.0,64.715,64.7231,64.7069,64.715,11324.0
2017-10-25 13:20:00,79.94,79.96,79.93,79.95,11112.0,64.715,64.7312,64.7069,64.7231,11112.0
2017-10-25 13:30:00,79.96,79.96,79.94,79.95,31078.0,64.7312,64.7312,64.715,64.7231,31078.0
2017-10-25 13:40:00,79.95,79.95,79.93,79.94,17906.0,64.7231,64.7231,64.7069,64.715,17906.0
2017-10-25 13:50:00,79.94,79.94,79.93,79.94,10606.0,64.715,64.715,64.7069,64.715,10606.0
2017-10-25 14:00:00,79.93,79.94,79.93,79.93,7295.0,64.7069,64.715,64.7069,64.7069,7295.0
2017-10-25 14:10:00,79.94,79.94,79.93,79.94,23803.0,64.715,64.715,64.7069,64.715,23803.0
2017-10-25 14:20:00,79.94,79.94,79.93,79.94,12880.0,64.715,64.715,64.7069,64.715,12880.0
2017-10-25 14:30:00,79.94,79.94,79.93,79.94,4308.0,64.715,64.715,64.7069,64.715,4308.0
2017-10-25 14:40:00,79.94,79.95,79.93,79.95,36377.0,64.715,64.7231,64.7069,64.7231,36377.0
2017-10-25 14:50:00,79.94,79.95,79.94,79.95,23577.0,64.715,64.7231,64.715,64.7231,23577.0
2017-10-25 15:00:00,79.94,79.95,79.94,79.94,13962.0,64.715,64.7231,64.715,64.715,13962.0
2017-10-25 15:10:00,79.95,79.95,79.94,79.95,15831.0,64.7231,64.7231,64.715,64.7231,15831.0
2017-10-25 15:20:00,79.95,79.96,79.94,79.94,15798.0,64.7231,64.7312,64.715,64.715,15798.0
2017-10-25 15:30:00,79.95,79.95,79.94,79.94,30692.0,64.7231,64.7231,64.715,64.715,30692.0
2017-10-25 15:40:00,79.95,79.95,79.94,79.95,20271.0,64.7231,64.7231,64.715,64.7231,20271.0
2017-10-25 15:50:00,79.95,79.95,79.93,79.93,73884.0,64.7231,64.7231,64.7069,64.7069,73884.0
2017-10-26 09:30:00,79.96,79.96,79.94,79.94,82524.0,64.7312,64.7312,64.715,64.715,82524.0
2017-10-26 09:40:00,79.94,79.95,79.94,79.95,16204.0,64.715,64.7231,64.715,64.7231,16204.0
2017-10-26 09:50:00,79.95,79.95,79.94,79.94,12558.0,64.7231,64.7231,64.715,64.715,12558.0
2017-10-26 10:00:00,79.95,79.95,79.94,79.95,13030.0,64.7231,64.7231,64.715,64.7231,13030.0
2017-10-26 10:10:00,79.94,79.95,79.94,79.94,21537.0,64.715,64.7231,64.715,64.715,21537.0
2017-10-26 10:20:00,79.94,79.95,79.94,79.94,22510.0,64.715,64.7231,64.715,64.715,22510.0
2017-10-26 10:30:00,79.95,79.95,79.94,79.94,9910.0,64.7231,64.7231,64.715,64.715,9910.0
2017-10-26 10:40:00,79.95,79.95,79.94,79.95,9755.0,64.7231,64.7231,64.715,64.7231,9755.0
2017-10-26 10:50:00,79.95,79.95,79.94,79.95,9315.0,64.7231,64.7231,64.715,64.7231,9315.0
2017-10-26 11:00:00,79.95,79.95,79.92,79.92,34289.0,64.7231,64.7231,64.6988,64.6988,34289.0
2017-10-26 11:10:00,79.93,79.94,79.92,79.92,18360.0,64.7069,64.715,64.6988,64.6988,18360.0
2017-10-26 11:20:00,79.92,79.93,79.92,79.93,39667.0,64.6988,64.7069,64.6988,64.7069,39667.0
2017-10-26 11:30:00,79.93,79.93,79.92,79.93,10271.0,64.7069,64.7069,64.6988,64.7069,10271.0
2017-10-26 11:40:00,79.93,79.95,79.92,79.95,37417.0,64.7069,64.7231,64.6988,64.7231,37417.0
2017-10-26 11:50:00,79.95,79.96,79.94,79.95,19034.0,64.7231,64.7312,64.715,64.7231,19034.0
2017-10-26 12:00:00,79.96,79.96,79.95,79.95,7538.0,64.7312,64.7312,64.7231,64.7231,7538.0
2017-10-26 12:10:00,79.96,79.96,79.95,79.95,18678.0,64.7312,64.7312,64.7231,64.7231,18678.0
2017-10-26 12:20:00,79.95,79.96,79.95,79.95,14788.0,64.7231,64.7312,64.7231,64.7231,14788.0
2017-10-26 12:30:00,79.95,79.96,79.95,79.95,14441.0,64.7231,64.7312,64.7231,64.7231,14441.0
2017-10-26 12:40:00,79.96,79.96,79.95,79.95,25915.0,64.7312,64.7312,64.7231,64.7231,25915.0
2017-10-26 12:50:00,79.95,79.96,79.95,79.95,19426.0,64.7231,64.7312,64.7231,64.7231,19426.0
2017-10-26 13:00:00,79.95,79.96,79.94,79.95,15171.0,64.7231,64.7312,64.715,64.7231,15171.0
2017-10-26 13:10:00,79.94,79.95,79.94,79.94,10583.0,64.715,64.7231,64.715,64.715,10583.0
2017-10-26 13:20:00,79.94,79.95,79.93,79.93,41892.0,64.715,64.7231,64.7069,64.7069,41892.0
2017-10-26 13:30:00,79.94,79.94,79.91,79.92,29041.0,64.715,64.715,64.6907,64.6988,29041.0
2017-10-26 13:40:00,79.92,79.92,79.91,79.91,17620.0,64.6988,64.6988,64.6907,64.6907,17620.0
2017-10-26 13:50:00,79.92,79.92,79.91,79.91,11620.0,64.6988,64.6988,64.6907,64.6907,11620.0
2017-10-26 14:00:00,79.91,79.92,79.91,79.92,13548.0,64.6907,64.6988,64.6907,64.6988,13548.0
2017-10-26 14:10:00,79.92,79.92,79.91,79.92,27520.0,64.6988,64.6988,64.6907,64.6988,27520.0
2017-10-26 14:20:00,79.92,79.92,79.91,79.92,9718.0,64.6988,64.6988,64.6907,64.6988,9718.0
2017-10-26 14:30:00,79.92,79.93,79.91,79.92,15858.0,64.6988,64.7069,64.6907,64.6988,15858.0
2017-10-26 14:40:00,79.92,79.93,79.91,79.92,35555.0,64.6988,64.7069,64.6907,64.6988,35555.0
2017-10-26 14:50:00,79.92,79.92,79.91,79.92,19623.0,64.6988,64.6988,64.6907,64.6988,19623.0
2017-10-26 15:00:00,79.92,79.92,79.91,79.92,25193.0,64.6988,64.6988,64.6907,64.6988,25193.0
2017-10-26 15:10:00,79.91,79.92,79.9,79.91,26229.0,64.6907,64.6988,64.6826,64.6907,26229.0
2017-10-26 15:20:00,79.91,79.92,79.91,79.91,24842.0,64.6907,64.6988,64.6907,64.6907,24842.0
2017-10-26 15:30:00,79.91,79.92,79.91,79.91,28539.0,64.6907,64.6988,64.6907,64.6907,28539.0
2017-10-26 15:40:00,79.91,79.92,79.89,79.9,158746.0,64.6907,64.6988,64.6745,64.6826,158746.0
2017-10-26 15:50:00,79.9,79.9,79.88,79.89,183832.0,64.6826,64.6826,64.6664,64.6745,183832.0
2017-10-27 09:30:00,79.95,79.95,79.93,79.93,27317.0,64.7231,64.7231,64.7069,64.7069,27317.0
2017-10-27 09:40:00,79.93,79.94,79.91,79.91,10170.0,64.7069,64.715,64.6907,64.6907,10170.0
2017-10-27 09:50:00,79.92,79.92,79.91,79.92,5044.0,64.6988,64.6988,64.6907,64.6988,5044.0
2017-10-27 10:00:00,79.92,79.98,79.91,79.97,51226.0,64.6988,64.7474,64.6907,64.7393,51226.0
2017-10-27 10:10:00,79.98,79.98,79.96,79.97,18160.0,64.7474,64.7474,64.7312,64.7393,18160.0
2017-10-27 10:20:00,79.96,79.98,79.96,79.98,28095.0,64.7312,64.7474,64.7312,64.7474,28095.0
2017-10-27 10:30:00,79.98,79.98,79.97,79.97,8121.0,64.7474,64.7474,64.7393,64.7393,8121.0
2017-10-27 10:40:00,79.98,79.98,79.97,79.97,10759.0,64.7474,64.7474,64.7393,64.7393,10759.0
2017-10-27 10:50:00,79.97,79.98,79.97,79.97,9537.0,64.7393,64.7474,64.7393,64.7393,9537.0
2017-10-27 11:00:00,79.98,79.98,79.97,79.98,14212.0,64.7474,64.7474,64.7393,64.7474,14212.0
2017-10-27 11:10:00,79.97,79.98,79.97,79.97,9043.0,64.7393,64.7474,64.7393,64.7393,9043.0
2017-10-27 11:20:00,79.98,79.98,79.97,79.98,8284.0,64.7474,64.7474,64.7393,64.7474,8284.0
2017-10-27 11:30:00,79.97,79.98,79.97,79.97,19477.0,64.7393,64.7474,64.7393,64.7393,19477.0
2017-10-27 11:40:00,79.97,79.98,79.97,79.97,14561.0,64.7393,64.7474,64.7393,64.7393,14561.0
2017-10-27 11:50:00,79.97,79.98,79.97,79.97,8003.0,64.7393,64.7474,64.7393,64.7393,8003.0
2017-10-27 12:00:00,79.97,79.98,79.97,79.98,10653.0,64.7393,64.7474,64.7393,64.7474,10653.0
2017-10-27 12:10:00,79.97,79.98,79.96,79.96,3587.0,64.7393,64.7474,64.7312,64.7312,3587.0
2017-10-27 12:20:00,79.96,79.97,79.96,79.97,11727.0,64.7312,64.7393,64.7312,64.7393,11727.0
2017-10-27 12:30:00,79.97,79.97,79.95,79.96,26159.0,64.7393,64.7393,64.7231,64.7312,26159.0
2017-10-27 12:40:00,79.95,79.96,79.95,79.95,14675.0,64.7231,64.7312,64.7231,64.7231,14675.0
2017-10-27 12:50:00,79.95,79.96,79.95,79.95,10391.0,64.7231,64.7312,64.7231,64.7231,10391.0
2017-10-27 13:00:00,79.95,79.96,79.94,79.95,31760.0,64.7231,64.7312,64.715,64.7231,31760.0
2017-10-27 13:10:00,79.94,79.95,79.94,79.94,20930.0,64.715,64.7231,64.715,64.715,20930.0
2017-10-27 13:20:00,79.95,79.96,79.94,79.96,10637.0,64.7231,64.7312,64.715,64.7312,10637.0
2017-10-27 13:30:00,79.95,79.96,79.95,79.95,10156.0,64.7231,64.7312,64.7231,64.7231,10156.0
2017-10-27 13:40:00,79.95,79.97,79.95,79.97,24045.0,64.7231,64.7393,64.7231,64.7393,24045.0
2017-10-27 13:50:00,79.97,79.97,79.96,79.96,15521.0,64.7393,64.7393,64.7312,64.7312,15521.0
2017-10-27 14:00:00,79.97,79.97,79.96,79.97,21413.0,64.7393,64.7393,64.7312,64.7393,21413.0
2017-10-27 14:10:00,79.97,79.97,79.95,79.95,36305.0,64.7393,64.7393,64.7231,64.7231,36305.0
2017-10-27 14:20:00,79.95,79.96,79.95,79.96,39237.0,64.7231,64.7312,64.7231,64.7312,39237.0
2017-10-27 14:30:00,79.95,79.96,79.95,79.95,12191.0,64.7231,64.7312,64.7231,64.7231,12191.0
2017-10-27 14:40:00,79.95,79.96,79.95,79.96,10661.0,64.7231,64.7312,64.7231,64.7312,10661.0
2017-10-27 14:50:00,79.96,79.97,79.95,79.96,21399.0,64.7312,64.7393,64.7231,64.7312,21399.0
2017-10-27 15:00:00,79.97,79.97,79.96,79.97,16609.0,64.7393,64.7393,64.7312,64.7393,16609.0
2017-10-27 15:10:00,79.96,79.97,79.96,79.97,13328.0,64.7312,64.7393,64.7312,64.7393,13328.0
2017-10-27 15:20:00,79.97,79.98,79.96,79.98,23129.0,64.7393,64.7474,64.7312,64.7474,23129.0
2017-10-27 15:30:00,79.98,79.99,79.97,79.99,28711.0,64.7474,64.7555,64.7393,64.7555,28711.0
2017-10-27 15:40:00,79.99,79.99,79.98,79.98,36480.0,64.7555,64.7555,64.7474,64.7474,36480.0
2017-10-27 15:50:00,79.98,80.0,79.98,79.99,83079.0,64.7474,64.7636,64.7474,64.7555,83079.0
2017-10-30 09:30:00,80.0,80.03,79.99,80.03,49019.0,64.7636,64.7879,64.7555,64.7879,49019.0
2017-10-30 09:40:00,80.03,80.03,80.02,80.02,15833.0,64.7879,64.7879,64.7798,64.7798,15833.0
2017-10-30 09:50:00,80.02,80.03,80.01,80.02,21583.0,64.7798,64.7879,64.7717,64.7798,21583.0
2017-10-30 10:00:00,80.03,80.03,80.02,80.02,13251.0,64.7879,64.7879,64.7798,64.7798,13251.0
2017-10-30 10:10:00,80.02,80.03,80.02,80.03,12023.0,64.7798,64.7879,64.7798,64.7879,12023.0
2017-10-30 10:20:00,80.03,80.03,80.01,80.01,15800.0,64.7879,64.7879,64.7717,64.7717,15800.0
2017-10-30 10:30:00,80.02,80.02,80.01,80.02,6935.0,64.7798,64.7798,64.7717,64.7798,6935.0
2017-10-30 10:40:00,80.02,80.02,80.01,80.02,7056.0,64.7798,64.7798,64.7717,64.7798,7056.0
2017-10-30 10:50:00,80.02,80.02,80.01,80.02,16725.0,64.7798,64.7798,64.7717,64.7798,16725.0
2017-10-30 11:00:00,80.01,80.02,79.99,80.0,42813.0,64.7717,64.7798,64.7555,64.7636,42813.0
2017-10-30 11:10:00,80.0,80.0,79.99,79.99,20893.0,64.7636,64.7636,64.7555,64.7555,20893.0
2017-10-30 11:20:00,80.0,80.03,79.99,80.03,19128.0,64.7636,64.7879,64.7555,64.7879,19128.0
2017-10-30 11:30:00,80.03,80.03,80.02,80.03,8581.0,64.7879,64.7879,64.7798,64.7879,8581.0
2017-10-30 11:40:00,80.03,80.03,80.02,80.02,19147.0,64.7879,64.7879,64.7798,64.7798,19147.0
2017-10-30 11:50:00,80.03,80.03,80.02,80.03,42358.0,64.7879,64.7879,64.7798,64.7879,42358.0
2017-10-30 12:00:00,80.02,80.04,80.02,80.03,35233.0,64.7798,64.796,64.7798,64.7879,35233.0
2017-10-30 12:10:00,80.03,80.05,80.03,80.04,21437.0,64.7879,64.804,64.7879,64.796,21437.0
2017-10-30 12:20:00,80.05,80.05,80.04,80.05,15506.0,64.804,64.804,64.796,64.804,15506.0
2017-10-30 12:30:00,80.04,80.05,80.04,80.04,7925.0,64.796,64.804,64.796,64.796,7925.0
2017-10-30 12:40:00,80.04,80.05,80.04,80.04,3131.0,64.796,64.804,64.796,64.796,3131.0
2017-10-30 12:50:00,80.04,80.05,80.04,80.04,11019.0,64.796,64.804,64.796,64.796,11019.0
2017-10-30 13:00:00,80.04,80.06,80.04,80.06,32597.0,64.796,64.8121,64.796,64.8121,32597.0
2017-10-30 13:10:00,80.06,80.06,80.04,80.05,171048.0,64.8121,64.8121,64.796,64.804,171048.0
2017-10-30 13:20:00,80.04,80.05,80.04,80.05,4519.0,64.796,64.804,64.796,64.804,4519.0
2017-10-30 13:30:00,80.05,80.05,80.03,80.04,16580.0,64.804,64.804,64.7879,64.796,16580.0
2017-10-30 13:40:00,80.04,80.04,80.03,80.04,12116.0,64.796,64.796,64.7879,64.796,12116.0
2017-10-30 13:50:00,80.03,80.04,80.03,80.04,12216.0,64.7879,64.796,64.7879,64.796,12216.0
2017-10-30 14:00:00,80.03,80.04,80.03,80.04,6005.0,64.7879,64.796,64.7879,64.796,6005.0
2017-10-30 14:10:00,80.03,80.04,80.03,80.04,23264.0,64.7879,64.796,64.7879,64.796,23264.0
2017-10-30 14:20:00,80.03,80.04,80.03,80.03,13132.0,64.7879,64.796,64.7879,64.7879,13132.0
2017-10-30 14:30:00,80.04,80.04,80.03,80.03,19655.0,64.796,64.796,64.7879,64.7879,19655.0
2017-10-30 14:40:00,80.03,80.04,80.03,80.04,25088.0,64.7879,64.796,64.7879,64.796,25088.0
2017-10-30 14:50:00,80.04,80.04,80.03,80.04,12240.0,64.796,64.796,64.7879,64.796,12240.0
2017-10-30 15:00:00,80.03,80.05,80.03,80.03,34446.0,64.7879,64.804,64.7879,64.7879,34446.0
2017-10-30 15:10:00,80.03,80.04,80.03,80.03,21965.0,64.7879,64.796,64.7879,64.7879,21965.0
2017-10-30 15:20:00,80.03,80.04,80.03,80.04,43017.0,64.7879,64.796,64.7879,64.796,43017.0
2017-10-30 15:30:00,80.04,80.04,80.03,80.03,21024.0,64.796,64.796,64.7879,64.7879,21024.0
2017-10-30 15:40:00,80.03,80.04,80.03,80.03,18813.0,64.7879,64.796,64.7879,64.7879,18813.0
2017-10-30 15:50:00,80.04,80.04,80.03,80.03,121486.0,64.796,64.796,64.7879,64.7879,121486.0
2017-10-31 09:30:00,80.07,80.07,80.03,80.05,48413.0,64.8202,64.8202,64.7879,64.804,48413.0
2017-10-31 09:40:00,80.04,80.05,80.04,80.04,11618.0,64.796,64.804,64.796,64.796,11618.0
2017-10-31 09:50:00,80.05,80.05,80.04,80.04,13021.0,64.804,64.804,64.796,64.796,13021.0
2017-10-31 10:00:00,80.04,80.05,80.03,80.04,11705.0,64.796,64.804,64.7879,64.796,11705.0
2017-10-31 10:10:00,80.03,80.04,80.03,80.04,9985.0,64.7879,64.796,64.7879,64.796,9985.0
2017-10-31 10:20:00,80.04,80.04,80.03,80.03,19808.0,64.796,64.796,64.7879,64.7879,19808.0
2017-10-31 10:30:00,80.04,80.04,80.03,80.04,13708.0,64.796,64.796,64.7879,64.796,13708.0
2017-10-31 10:40:00,80.04,80.04,80.03,80.04,6424.0,64.796,64.796,64.7879,64.796,6424.0
2017-10-31 10:50:00,80.03,80.04,80.03,80.04,10689.0,64.7879,64.796,64.7879,64.796,10689.0
2017-10-31 11:00:00,80.04,80.04,80.03,80.04,11011.0,64.796,64.796,64.7879,64.796,11011.0
2017-10-31 11:10:00,80.04,80.04,80.03,80.03,6365.0,64.796,64.796,64.7879,64.7879,6365.0
2017-10-31 11:20:00,80.03,80.04,80.03,80.03,35315.0,64.7879,64.796,64.7879,64.7879,35315.0
2017-10-31 11:30:00,80.03,80.04,80.03,80.04,35443.0,64.7879,64.796,64.7879,64.796,35443.0
2017-10-31 11:40:00,80.04,80.04,80.03,80.04,300203.0,64.796,64.796,64.7879,64.796,300203.0
2017-10-31 11:50:00,80.03,80.04,80.03,80.04,17407.0,64.7879,64.796,64.7879,64.796,17407.0
2017-10-31 12:00:00,80.04,80.04,80.01,80.03,33485.0,64.796,64.796,64.7717,64.7879,33485.0
2017-10-31 12:10:00,80.03,80.03,80.02,80.03,8661.0,64.7879,64.7879,64.7798,64.7879,8661.0
2017-10-31 12:20:00,80.03,80.03,80.02,80.02,12754.0,64.7879,64.7879,64.7798,64.7798,12754.0
2017-10-31 12:30:00,80.03,80.04,80.02,80.04,23079.0,64.7879,64.796,64.7798,64.796,23079.0
2017-10-31 12:40:00,80.04,80.04,80.03,80.04,25508.0,64.796,64.796,64.7879,64.796,25508.0
2017-10-31 12:50:00,80.04,80.04,80.03,80.04,19474.0,64.796,64.796,64.7879,64.796,19474.0
2017-10-31 13:00:00,80.04,80.04,80.03,80.03,4848.0,64.796,64.796,64.7879,64.7879,4848.0
2017-10-31 13:10:00,80.03,80.04,80.03,80.04,14975.0,64.7879,64.796,64.7879,64.796,14975.0
2017-10-31 13:20:00,80.04,80.04,80.03,80.04,11621.0,64.796,64.796,64.7879,64.796,11621.0
2017-10-31 13:30:00,80.04,80.04,80.03,80.04,14810.0,64.796,64.796,64.7879,64.796,14810.0
2017-10-31 13:40:00,80.04,80.04,80.03,80.04,24163.0,64.796,64.796,64.7879,64.796,24163.0
2017-10-31 13:50:00,80.04,80.04,80.03,80.04,16729.0,64.796,64.796,64.7879,64.796,16729.0
2017-10-31 14:00:00,80.03,80.04,80.03,80.04,12833.0,64.7879,64.796,64.7879,64.796,12833.0
2017-10-31 14:10:00,80.04,80.04,80.03,80.03,17379.0,64.796,64.796,64.7879,64.7879,17379.0
2017-10-31 14:20:00,80.04,80.04,80.03,80.04,23489.0,64.796,64.796,64.7879,64.796,23489.0
2017-10-31 14:30:00,80.04,80.04,80.03,80.04,7950.0,64.796,64.796,64.7879,64.796,7950.0
2017-10-31 14:40:00,80.04,80.04,80.03,80.03,21235.0,64.796,64.796,64.7879,64.7879,21235.0
2017-10-31 14:50:00,80.04,80.04,80.02,80.04,174933.0,64.796,64.796,64.7798,64.796,174933.0
2017-10-31 15:00:00,80.03,80.04,80.03,80.04,11103.0,64.7879,64.796,64.7879,64.796,11103.0
2017-10-31 15:10:00,80.04,80.04,80.03,80.04,15353.0,64.796,64.796,64.7879,64.796,15353.0
2017-10-31 15:20:00,80.04,80.04,80.03,80.03,29838.0,64.796,64.796,64.7879,64.7879,29838.0
2017-10-31 15:30:00,80.04,80.04,80.03,80.04,20927.0,64.796,64.796,64.7879,64.796,20927.0
2017-10-31 15:40:00,80.04,80.04,80.03,80.04,18436.0,64.796,64.796,64.7879,64.796,18436.0
2017-10-31 15:50:00,80.03,80.04,80.02,80.03,88360.0,64.7879,64.796,64.7798,64.7879,88360.0
2017-11-01 09:30:00,79.82,79.86,79.81,79.84,58842.0,64.7417,64.7741,64.7336,64.7579,58842.0
2017-11-01 09:40:00,79.83,79.84,79.83,79.83,41901.0,64.7498,64.7579,64.7498,64.7498,41901.0
2017-11-01 09:50:00,79.83,79.84,79.83,79.84,18682.0,64.7498,64.7579,64.7498,64.7579,18682.0
2017-11-01 10:00:00,79.84,79.84,79.82,79.83,60193.0,64.7579,64.7579,64.7417,64.7498,60193.0
2017-11-01 10:10:00,79.83,79.86,79.82,79.85,62224.0,64.7498,64.7741,64.7417,64.766,62224.0
2017-11-01 10:20:00,79.85,79.86,79.85,79.86,59805.0,64.766,64.7741,64.766,64.7741,59805.0
2017-11-01 10:30:00,79.85,79.86,79.85,79.86,14572.0,64.766,64.7741,64.766,64.7741,14572.0
2017-11-01 10:40:00,79.86,79.86,79.85,79.85,5362.0,64.7741,64.7741,64.766,64.766,5362.0
2017-11-01 10:50:00,79.86,79.86,79.85,79.86,17070.0,64.7741,64.7741,64.766,64.7741,17070.0
2017-11-01 11:00:00,79.86,79.87,79.85,79.86,14003.0,64.7741,64.7823,64.766,64.7741,14003.0
2017-11-01 11:10:00,79.87,79.87,79.86,79.86,26694.0,64.7823,64.7823,64.7741,64.7741,26694.0
2017-11-01 11:20:00,79.87,79.87,79.86,79.87,24017.0,64.7823,64.7823,64.7741,64.7823,24017.0
2017-11-01 11:30:00,79.87,79.87,79.86,79.86,15913.0,64.7823,64.7823,64.7741,64.7741,15913.0
2017-11-01 11:40:00,79.86,79.87,79.86,79.87,12280.0,64.7741,64.7823,64.7741,64.7823,12280.0
2017-11-01 11:50:00,79.87,79.87,79.86,79.87,7654.0,64.7823,64.7823,64.7741,64.7823,7654.0
2017-11-01 12:00:00,79.87,79.87,79.86,79.87,20987.0,64.7823,64.7823,64.7741,64.7823,20987.0
2017-11-01 12:10:00,79.87,79.87,79.86,79.86,15937.0,64.7823,64.7823,64.7741,64.7741,15937.0
2017-11-01 12:20:00,79.87,79.87,79.86,79.87,11951.0,64.7823,64.7823,64.7741,64.7823,11951.0
2017-11-01 12:30:00,79.87,79.87,79.86,79.87,26091.0,64.7823,64.7823,64.7741,64.7823,26091.0
2017-11-01 12:40:00,79.87,79.87,79.86,79.86,12735.0,64.7823,64.7823,64.7741,64.7741,12735.0
2017-11-01 12:50:00,79.87,79.87,79.86,79.87,10202.0,64.7823,64.7823,64.7741,64.7823,10202.0
2017-11-01 13:00:00,79.87,79.87,79.86,79.87,32716.0,64.7823,64.7823,64.7741,64.7823,32716.0
2017-11-01 13:10:00,79.86,79.88,79.86,79.88,18808.0,64.7741,64.7904,64.7741,64.7904,18808.0
2017-11-01 13:20:00,79.88,79.88,79.87,79.88,43475.0,64.7904,64.7904,64.7823,64.7904,43475.0
2017-11-01 13:30:00,79.88,79.89,79.87,79.88,38785.0,64.7904,64.7985,64.7823,64.7904,38785.0
2017-11-01 13:40:00,79.87,79.88,79.86,79.87,14043.0,64.7823,64.7904,64.7741,64.7823,14043.0
2017-11-01 13:50:00,79.87,79.88,79.86,79.88,19599.0,64.7823,64.7904,64.7741,64.7904,19599.0
2017-11-01 14:00:00,79.88,79.89,79.86,79.88,41500.0,64.7904,64.7985,64.7741,64.7904,41500.0
2017-11-01 14:10:00,79.87,79.88,79.86,79.87,42403.0,64.7823,64.7904,64.7741,64.7823,42403.0
2017-11-01 14:20:00,79.87,79.87,79.85,79.86,27291.0,64.7823,64.7823,64.766,64.7741,27291.0
2017-11-01 14:30:00,79.86,79.86,79.85,79.86,10173.0,64.7741,64.7741,64.766,64.7741,10173.0
2017-11-01 14:40:00,79.86,79.86,79.84,79.85,30031.0,64.7741,64.7741,64.7579,64.766,30031.0
2017-11-01 14:50:00,79.84,79.85,79.84,79.84,14396.0,64.7579,64.766,64.7579,64.7579,14396.0
2017-11-01 15:00:00,79.84,79.85,79.83,79.84,29657.0,64.7579,64.766,64.7498,64.7579,29657.0
2017-11-01 15:10:00,79.84,79.85,79.83,79.85,53821.0,64.7579,64.766,64.7498,64.766,53821.0
2017-11-01 15:20:00,79.85,79.85,79.84,79.85,25543.0,64.766,64.766,64.7579,64.766,25543.0
2017-11-01 15:30:00,79.84,79.86,79.84,79.84,67713.0,64.7579,64.7741,64.7579,64.7579,67713.0
2017-11-01 15:40:00,79.84,79.85,79.83,79.84,34947.0,64.7579,64.766,64.7498,64.7579,34947.0
2017-11-01 15:50:00,79.83,79.84,79.82,79.83,78308.0,64.7498,64.7579,64.7417,64.7498,78308.0
2017-11-02 09:30:00,79.85,79.88,79.85,79.87,81728.0,64.766,64.7904,64.766,64.7823,81728.0
2017-11-02 09:40:00,79.87,79.87,79.86,79.87,11508.0,64.7823,64.7823,64.7741,64.7823,11508.0
2017-11-02 09:50:00,79.87,79.87,79.86,79.87,10782.0,64.7823,64.7823,64.7741,64.7823,10782.0
2017-11-02 10:00:00,79.87,79.88,79.86,79.88,32734.0,64.7823,64.7904,64.7741,64.7904,32734.0
2017-11-02 10:10:00,79.88,79.9,79.87,79.9,39267.0,64.7904,64.8066,64.7823,64.8066,39267.0
2017-11-02 10:20:00,79.9,79.9,79.88,79.89,23318.0,64.8066,64.8066,64.7904,64.7985,23318.0
2017-11-02 10:30:00,79.89,79.89,79.87,79.88,12035.0,64.7985,64.7985,64.7823,64.7904,12035.0
2017-11-02 10:40:00,79.88,79.88,79.87,79.87,38199.0,64.7904,64.7904,64.7823,64.7823,38199.0
2017-11-02 10:50:00,79.87,79.88,79.86,79.86,13389.0,64.7823,64.7904,64.7741,64.7741,13389.0
2017-11-02 11:00:00,79.87,79.87,79.85,79.85,31075.0,64.7823,64.7823,64.766,64.766,31075.0
2017-11-02 11:10:00,79.84,79.85,79.84,79.84,15019.0,64.7579,64.766,64.7579,64.7579,15019.0
2017-11-02 11:20:00,79.84,79.85,79.83,79.85,105823.0,64.7579,64.766,64.7498,64.766,105823.0
2017-11-02 11:30:00,79.84,79.85,79.84,79.85,36687.0,64.7579,64.766,64.7579,64.766,36687.0
2017-11-02 11:40:00,79.84,79.85,79.84,79.85,46085.0,64.7579,64.766,64.7579,64.766,46085.0
2017-11-02 11:50:00,79.84,79.85,79.84,79.85,20351.0,64.7579,64.766,64.7579,64.766,20351.0
2017-11-02 12:00:00,79.84,79.85,79.84,79.84,18787.0,64.7579,64.766,64.7579,64.7579,18787.0
2017-11-02 12:10:00,79.85,79.85,79.84,79.84,9976.0,64.766,64.766,64.7579,64.7579,9976.0
2017-11-02 12:20:00,79.84,79.85,79.82,79.84,93551.0,64.7579,64.766,64.7417,64.7579,93551.0
2017-11-02 12:30:00,79.83,79.84,79.82,79.82,29699.0,64.7498,64.7579,64.7417,64.7417,29699.0
2017-11-02 12:40:00,79.82,79.83,79.82,79.83,30844.0,64.7417,64.7498,64.7417,64.7498,30844.0
2017-11-02 12:50:00,79.82,79.83,79.81,79.81,47664.0,64.7417,64.7498,64.7336,64.7336,47664.0
2017-11-02 13:00:00,79.81,79.82,79.81,79.82,159168.0,64.7336,64.7417,64.7336,64.7417,159168.0
2017-11-02 13:10:00,79.81,79.83,79.81,79.83,55535.0,64.7336,64.7498,64.7336,64.7498,55535.0
2017-11-02 13:20:00,79.83,79.83,79.82,79.82,73865.0,64.7498,64.7498,64.7417,64.7417,73865.0
2017-11-02 13:30:00,79.83,79.84,79.82,79.83,190326.0,64.7498,64.7579,64.7417,64.7498,190326.0
2017-11-02 13:40:00,79.83,79.84,79.83,79.83,13573.0,64.7498,64.7579,64.7498,64.7498,13573.0
2017-11-02 13:50:00,79.83,79.84,79.82,79.82,93787.0,64.7498,64.7579,64.7417,64.7417,93787.0
2017-11-02 14:00:00,79.83,79.83,79.81,79.82,33018.0,64.7498,64.7498,64.7336,64.7417,33018.0
2017-11-02 14:10:00,79.82,79.82,79.8,79.81,89673.0,64.7417,64.7417,64.7255,64.7336,89673.0
2017-11-02 14:20:00,79.8,79.81,79.8,79.8,17465.0,64.7255,64.7336,64.7255,64.7255,17465.0
2017-11-02 14:30:00,79.8,79.81,79.8,79.81,44516.0,64.7255,64.7336,64.7255,64.7336,44516.0
2017-11-02 14:40:00,79.8,79.81,79.8,79.8,49357.0,64.7255,64.7336,64.7255,64.7255,49357.0
2017-11-02 14:50:00,79.8,79.82,79.79,79.81,73039.0,64.7255,64.7417,64.7174,64.7336,73039.0
2017-11-02 15:00:00,79.81,79.82,79.81,79.81,244478.0,64.7336,64.7417,64.7336,64.7336,244478.0
2017-11-02 15:10:00,79.81,79.82,79.8,79.8,33207.0,64.7336,64.7417,64.7255,64.7255,33207.0
2017-11-02 15:20:00,79.8,79.81,79.79,79.8,67796.0,64.7255,64.7336,64.7174,64.7255,67796.0
2017-11-02 15:30:00,79.8,79.81,79.8,79.8,77692.0,64.7255,64.7336,64.7255,64.7255,77692.0
2017-11-02 15:40:00,79.8,79.82,79.8,79.81,78555.0,64.7255,64.7417,64.7255,64.7336,78555.0
2017-11-02 15:50:00,79.81,79.82,79.8,79.82,104780.0,64.7336,64.7417,64.7255,64.7417,104780.0
2017-11-03 09:30:00,79.81,79.9,79.81,79.83,49161.0,64.7336,64.8066,64.7336,64.7498,49161.0
2017-11-03 09:40:00,79.83,79.83,79.82,79.83,6168.0,64.7498,64.7498,64.7417,64.7498,6168.0
2017-11-03 09:50:00,79.83,79.83,79.82,79.83,16299.0,64.7498,64.7498,64.7417,64.7498,16299.0
2017-11-03 10:00:00,79.83,79.83,79.81,79.82,32646.0,64.7498,64.7498,64.7336,64.7417,32646.0
2017-11-03 10:10:00,79.82,79.82,79.81,79.81,26509.0,64.7417,64.7417,64.7336,64.7336,26509.0
2017-11-03 10:20:00,79.81,79.82,79.81,79.81,5715.0,64.7336,64.7417,64.7336,64.7336,5715.0
2017-11-03 10:30:00,79.82,79.82,79.8,79.81,43836.0,64.7417,64.7417,64.7255,64.7336,43836.0
2017-11-03 10:40:00,79.8,79.81,79.8,79.81,18230.0,64.7255,64.7336,64.7255,64.7336,18230.0
2017-11-03 10:50:00,79.8,79.81,79.79,79.79,40200.0,64.7255,64.7336,64.7174,64.7174,40200.0
2017-11-03 11:00:00,79.8,79.8,79.79,79.8,12538.0,64.7255,64.7255,64.7174,64.7255,12538.0
2017-11-03 11:10:00,79.8,79.8,79.79,79.8,27543.0,64.7255,64.7255,64.7174,64.7255,27543.0
2017-11-03 11:20:00,79.79,79.8,79.79,79.79,22323.0,64.7174,64.7255,64.7174,64.7174,22323.0
2017-11-03 11:30:00,79.8,79.8,79.79,79.8,17553.0,64.7255,64.7255,64.7174,64.7255,17553.0
2017-11-03 11:40:00,79.8,79.8,79.79,79.79,36866.0,64.7255,64.7255,64.7174,64.7174,36866.0
2017-11-03 11:50:00,79.8,79.8,79.79,79.8,8196.0,64.7255,64.7255,64.7174,64.7255,8196.0
2017-11-03 12:00:00,79.8,79.8,79.79,79.8,82831.0,64.7255,64.7255,64.7174,64.7255,82831.0
2017-11-03 12:10:00,79.8,79.8,79.79,79.79,5082.0,64.7255,64.7255,64.7174,64.7174,5082.0
2017-11-03 12:20:00,79.79,79.8,79.79,79.8,15383.0,64.7174,64.7255,64.7174,64.7255,15383.0
2017-11-03 12:30:00,79.8,79.8,79.79,79.8,19066.0,64.7255,64.7255,64.7174,64.7255,19066.0
2017-11-03 12:40:00,79.79,79.8,79.79,79.8,12973.0,64.7174,64.7255,64.7174,64.7255,12973.0
2017-11-03 12:50:00,79.8,79.81,79.79,79.81,10296.0,64.7255,64.7336,64.7174,64.7336,10296.0
2017-11-03 13:00:00,79.81,79.81,79.8,79.8,7678.0,64.7336,64.7336,64.7255,64.7255,7678.0
2017-11-03 13:10:00,79.8,79.82,79.8,79.82,90143.0,64.7255,64.7417,64.7255,64.7417,90143.0
2017-11-03 13:20:00,79.81,79.82,79.81,79.82,13438.0,64.7336,64.7417,64.7336,64.7417,13438.0
2017-11-03 13:30:00,79.81,79.82,79.81,79.81,16425.0,64.7336,64.7417,64.7336,64.7336,16425.0
2017-11-03 13:40:00,79.81,79.82,79.81,79.82,10947.0,64.7336,64.7417,64.7336,64.7417,10947.0
2017-11-03 13:50:00,79.82,79.82,79.81,79.81,13743.0,64.7417,64.7417,64.7336,64.7336,13743.0
2017-11-03 14:00:00,79.82,79.82,79.81,79.82,16335.0,64.7417,64.7417,64.7336,64.7417,16335.0
2017-11-03 14:10:00,79.82,79.82,79.81,79.81,10004.0,64.7417,64.7417,64.7336,64.7336,10004.0
2017-11-03 14:20:00,79.82,79.82,79.81,79.82,10255.0,64.7417,64.7417,64.7336,64.7417,10255.0
2017-11-03 14:30:00,79.81,79.82,79.81,79.82,12979.0,64.7336,64.7417,64.7336,64.7417,12979.0
2017-11-03 14:40:00,79.82,79.82,79.81,79.81,10304.0,64.7417,64.7417,64.7336,64.7336,10304.0
2017-11-03 14:50:00,79.82,79.82,79.81,79.82,9062.0,64.7417,64.7417,64.7336,64.7417,9062.0
2017-11-03 15:00:00,79.82,79.82,79.81,79.82,11254.0,64.7417,64.7417,64.7336,64.7417,11254.0
2017-11-03 15:10:00,79.82,79.83,79.82,79.83,19300.0,64.7417,64.7498,64.7417,64.7498,19300.0
2017-11-03 15:20:00,79.83,79.83,79.82,79.82,17922.0,64.7498,64.7498,64.7417,64.7417,17922.0
2017-11-03 15:30:00,79.83,79.83,79.81,79.82,50295.0,64.7498,64.7498,64.7336,64.7417,50295.0
2017-11-03 15:40:00,79.82,79.83,79.82,79.83,35343.0,64.7417,64.7498,64.7417,64.7498,35343.0
2017-11-03 15:50:00,79.82,79.82,79.8,79.81,50795.0,64.7417,64.7417,64.7255,64.7336,50795.0
2017-11-06 09:30:00,79.82,79.83,79.81,79.83,70317.0,64.7417,64.7498,64.7336,64.7498,70317.0
2017-11-06 09:40:00,79.83,79.83,79.81,79.82,14881.0,64.7498,64.7498,64.7336,64.7417,14881.0
2017-11-06 09:50:00,79.82,79.83,79.81,79.83,19989.0,64.7417,64.7498,64.7336,64.7498,19989.0
2017-11-06 10:00:00,79.83,79.83,79.82,79.83,15292.0,64.7498,64.7498,64.7417,64.7498,15292.0
2017-11-06 10:10:00,79.82,79.83,79.82,79.82,31487.0,64.7417,64.7498,64.7417,64.7417,31487.0
2017-11-06 10:20:00,79.82,79.83,79.82,79.83,10658.0,64.7417,64.7498,64.7417,64.7498,10658.0
2017-11-06 10:30:00,79.83,79.83,79.82,79.83,9270.0,64.7498,64.7498,64.7417,64.7498,9270.0
2017-11-06 10:40:00,79.83,79.83,79.82,79.82,27779.0,64.7498,64.7498,64.7417,64.7417,27779.0
2017-11-06 10:50:00,79.83,79.83,79.82,79.82,17614.0,64.7498,64.7498,64.7417,64.7417,17614.0
2017-11-06 11:00:00,79.83,79.84,79.82,79.84,26511.0,64.7498,64.7579,64.7417,64.7579,26511.0
2017-11-06 11:10:00,79.84,79.84,79.83,79.83,14807.0,64.7579,64.7579,64.7498,64.7498,14807.0
2017-11-06 11:20:00,79.83,79.84,79.83,79.83,14246.0,64.7498,64.7579,64.7498,64.7498,14246.0
2017-11-06 11:30:00,79.83,79.84,79.83,79.84,18717.0,64.7498,64.7579,64.7498,64.7579,18717.0
2017-11-06 11:40:00,79.84,79.84,79.83,79.84,26357.0,64.7579,64.7579,64.7498,64.7579,26357.0
2017-11-06 11:50:00,79.84,79.84,79.83,79.84,17989.0,64.7579,64.7579,64.7498,64.7579,17989.0
2017-11-06 12:00:00,79.83,79.84,79.83,79.83,5988.0,64.7498,64.7579,64.7498,64.7498,5988.0
2017-11-06 12:10:00,79.83,79.84,79.83,79.83,4832.0,64.7498,64.7579,64.7498,64.7498,4832.0
2017-11-06 12:20:00,79.83,79.84,79.83,79.83,6013.0,64.7498,64.7579,64.7498,64.7498,6013.0
2017-11-06 12:30:00,79.83,79.84,79.83,79.83,4318.0,64.7498,64.7579,64.7498,64.7498,4318.0
2017-11-06 12:40:00,79.83,79.84,79.83,79.84,7597.0,64.7498,64.7579,64.7498,64.7579,7597.0
2017-11-06 12:50:00,79.83,79.84,79.82,79.83,11293.0,64.7498,64.7579,64.7417,64.7498,11293.0
2017-11-06 13:00:00,79.82,79.83,79.82,79.83,20454.0,64.7417,64.7498,64.7417,64.7498,20454.0
2017-11-06 13:10:00,79.83,79.83,79.82,79.83,6147.0,64.7498,64.7498,64.7417,64.7498,6147.0
2017-11-06 13:20:00,79.83,79.83,79.82,79.83,5561.0,64.7498,64.7498,64.7417,64.7498,5561.0
2017-11-06 13:30:00,79.83,79.83,79.82,79.83,11731.0,64.7498,64.7498,64.7417,64.7498,11731.0
2017-11-06 13:40:00,79.82,79.83,79.82,79.82,9510.0,64.7417,64.7498,64.7417,64.7417,9510.0
2017-11-06 13:50:00,79.83,79.83,79.82,79.83,7300.0,64.7498,64.7498,64.7417,64.7498,7300.0
2017-11-06 14:00:00,79.83,79.84,79.82,79.83,14777.0,64.7498,64.7579,64.7417,64.7498,14777.0
2017-11-06 14:10:00,79.84,79.84,79.82,79.83,52149.0,64.7579,64.7579,64.7417,64.7498,52149.0
2017-11-06 14:20:00,79.84,79.84,79.83,79.84,13800.0,64.7579,64.7579,64.7498,64.7579,13800.0
2017-11-06 14:30:00,79.83,79.84,79.83,79.84,17268.0,64.7498,64.7579,64.7498,64.7579,17268.0
2017-11-06 14:40:00,79.84,79.84,79.83,79.83,28814.0,64.7579,64.7579,64.7498,64.7498,28814.0
2017-11-06 14:50:00,79.83,79.84,79.83,79.84,11487.0,64.7498,64.7579,64.7498,64.7579,11487.0
2017-11-06 15:00:00,79.84,79.84,79.83,79.83,10820.0,64.7579,64.7579,64.7498,64.7498,10820.0
2017-11-06 15:10:00,79.84,79.84,79.83,79.83,12058.0,64.7579,64.7579,64.7498,64.7498,12058.0
2017-11-06 15:20:00,79.83,79.84,79.83,79.84,21851.0,64.7498,64.7579,64.7498,64.7579,21851.0
2017-11-06 15:30:00,79.84,79.84,79.83,79.83,19788.0,64.7579,64.7579,64.7498,64.7498,19788.0
2017-11-06 15:40:00,79.84,79.84,79.83,79.84,30166.0,64.7579,64.7579,64.7498,64.7579,30166.0
2017-11-06 15:50:00,79.84,79.84,79.83,79.83,25793.0,64.7579,64.7579,64.7498,64.7498,25793.0
2017-11-07 09:30:00,79.86,79.86,79.84,79.85,43094.0,64.7741,64.7741,64.7579,64.766,43094.0
2017-11-07 09:40:00,79.86,79.86,79.85,79.85,21549.0,64.7741,64.7741,64.766,64.766,21549.0
2017-11-07 09:50:00,79.86,79.86,79.84,79.85,19070.0,64.7741,64.7741,64.7579,64.766,19070.0
2017-11-07 10:00:00,79.85,79.85,79.84,79.85,33055.0,64.766,64.766,64.7579,64.766,33055.0
2017-11-07 10:10:00,79.84,79.85,79.84,79.84,37713.0,64.7579,64.766,64.7579,64.7579,37713.0
2017-11-07 10:20:00,79.84,79.85,79.84,79.84,12441.0,64.7579,64.766,64.7579,64.7579,12441.0
2017-11-07 10:30:00,79.85,79.85,79.84,79.85,4587.0,64.766,64.766,64.7579,64.766,4587.0
2017-11-07 10:40:00,79.85,79.85,79.82,79.83,165061.0,64.766,64.766,64.7417,64.7498,165061.0
2017-11-07 10:50:00,79.84,79.84,79.83,79.84,15387.0,64.7579,64.7579,64.7498,64.7579,15387.0
2017-11-07 11:00:00,79.84,79.84,79.83,79.84,16996.0,64.7579,64.7579,64.7498,64.7579,16996.0
2017-11-07 11:10:00,79.84,79.84,79.83,79.84,15366.0,64.7579,64.7579,64.7498,64.7579,15366.0
2017-11-07 11:20:00,79.84,79.84,79.83,79.83,17469.0,64.7579,64.7579,64.7498,64.7498,17469.0
2017-11-07 11:30:00,79.83,79.84,79.83,79.84,31522.0,64.7498,64.7579,64.7498,64.7579,31522.0
2017-11-07 11:40:00,79.84,79.84,79.83,79.84,8771.0,64.7579,64.7579,64.7498,64.7579,8771.0
2017-11-07 11:50:00,79.84,79.84,79.83,79.84,7976.0,64.7579,64.7579,64.7498,64.7579,7976.0
2017-11-07 12:00:00,79.84,79.84,79.81,79.83,31790.0,64.7579,64.7579,64.7336,64.7498,31790.0
2017-11-07 12:10:00,79.83,79.83,79.82,79.83,21367.0,64.7498,64.7498,64.7417,64.7498,21367.0
2017-11-07 12:20:00,79.83,79.84,79.82,79.84,10928.0,64.7498,64.7579,64.7417,64.7579,10928.0
2017-11-07 12:30:00,79.83,79.84,79.83,79.84,14668.0,64.7498,64.7579,64.7498,64.7579,14668.0
2017-11-07 12:40:00,79.84,79.84,79.83,79.84,13607.0,64.7579,64.7579,64.7498,64.7579,13607.0
2017-11-07 12:50:00,79.84,79.84,79.83,79.83,17102.0,64.7579,64.7579,64.7498,64.7498,17102.0
2017-11-07 13:00:00,79.83,79.84,79.83,79.84,9857.0,64.7498,64.7579,64.7498,64.7579,9857.0
2017-11-07 13:10:00,79.84,79.84,79.83,79.84,10990.0,64.7579,64.7579,64.7498,64.7579,10990.0
2017-11-07 13:20:00,79.84,79.84,79.83,79.84,16982.0,64.7579,64.7579,64.7498,64.7579,16982.0
2017-11-07 13:30:00,79.83,79.84,79.83,79.84,8221.0,64.7498,64.7579,64.7498,64.7579,8221.0
2017-11-07 13:40:00,79.84,79.84,79.83,79.84,17129.0,64.7579,64.7579,64.7498,64.7579,17129.0
2017-11-07 13:50:00,79.84,79.84,79.83,79.84,8768.0,64.7579,64.7579,64.7498,64.7579,8768.0
2017-11-07 14:00:00,79.83,79.84,79.83,79.84,15609.0,64.7498,64.7579,64.7498,64.7579,15609.0
2017-11-07 14:10:00,79.84,79.84,79.83,79.83,15151.0,64.7579,64.7579,64.7498,64.7498,15151.0
2017-11-07 14:20:00,79.84,79.84,79.83,79.84,17376.0,64.7579,64.7579,64.7498,64.7579,17376.0
2017-11-07 14:30:00,79.84,79.84,79.83,79.84,36479.0,64.7579,64.7579,64.7498,64.7579,36479.0
2017-11-07 14:40:00,79.84,79.84,79.83,79.84,16315.0,64.7579,64.7579,64.7498,64.7579,16315.0
2017-11-07 14:50:00,79.84,79.84,79.83,79.83,34398.0,64.7579,64.7579,64.7498,64.7498,34398.0
2017-11-07 15:00:00,79.84,79.84,79.82,79.83,15555.0,64.7579,64.7579,64.7417,64.7498,15555.0
2017-11-07 15:10:00,79.84,79.84,79.83,79.84,20850.0,64.7579,64.7579,64.7498,64.7579,20850.0
2017-11-07 15:20:00,79.84,79.84,79.83,79.84,36795.0,64.7579,64.7579,64.7498,64.7579,36795.0
2017-11-07 15:30:00,79.83,79.84,79.83,79.83,15040.0,64.7498,64.7579,64.7498,64.7498,15040.0
2017-11-07 15:40:00,79.84,79.84,79.82,79.82,35790.0,64.7579,64.7579,64.7417,64.7417,35790.0
2017-11-07 15:50:00,79.82,79.83,79.82,79.83,31142.0,64.7417,64.7498,64.7417,64.7498,31142.0
2017-11-08 09:30:00,79.84,79.84,79.82,79.83,39647.0,64.7579,64.7579,64.7417,64.7498,39647.0
2017-11-08 09:40:00,79.82,79.83,79.81,79.82,19737.0,64.7417,64.7498,64.7336,64.7417,19737.0
2017-11-08 09:50:00,79.81,79.82,79.81,79.82,14376.0,64.7336,64.7417,64.7336,64.7417,14376.0
2017-11-08 10:00:00,79.81,79.82,79.81,79.81,13279.0,64.7336,64.7417,64.7336,64.7336,13279.0
2017-11-08 10:10:00,79.81,79.82,79.81,79.82,4296.0,64.7336,64.7417,64.7336,64.7417,4296.0
2017-11-08 10:20:00,79.81,79.82,79.81,79.82,12295.0,64.7336,64.7417,64.7336,64.7417,12295.0
2017-11-08 10:30:00,79.81,79.82,79.81,79.81,14739.0,64.7336,64.7417,64.7336,64.7336,14739.0
2017-11-08 10:40:00,79.81,79.82,79.81,79.82,12994.0,64.7336,64.7417,64.7336,64.7417,12994.0
2017-11-08 10:50:00,79.82,79.82,79.81,79.81,20870.0,64.7417,64.7417,64.7336,64.7336,20870.0
2017-11-08 11:00:00,79.81,79.82,79.81,79.82,9678.0,64.7336,64.7417,64.7336,64.7417,9678.0
2017-11-08 11:10:00,79.81,79.82,79.79,79.8,46779.0,64.7336,64.7417,64.7174,64.7255,46779.0
2017-11-08 11:20:00,79.79,79.8,79.79,79.8,20678.0,64.7174,64.7255,64.7174,64.7255,20678.0
2017-11-08 11:30:00,79.8,79.81,79.79,79.81,12353.0,64.7255,64.7336,64.7174,64.7336,12353.0
2017-11-08 11:40:00,79.8,79.81,79.8,79.81,12572.0,64.7255,64.7336,64.7255,64.7336,12572.0
2017-11-08 11:50:00,79.81,79.81,79.79,79.8,22013.0,64.7336,64.7336,64.7174,64.7255,22013.0
2017-11-08 12:00:00,79.8,79.81,79.79,79.8,13253.0,64.7255,64.7336,64.7174,64.7255,13253.0
2017-11-08 12:10:00,79.81,79.81,79.8,79.8,14840.0,64.7336,64.7336,64.7255,64.7255,14840.0
2017-11-08 12:20:00,79.8,79.81,79.8,79.81,17731.0,64.7255,64.7336,64.7255,64.7336,17731.0
2017-11-08 12:30:00,79.81,79.81,79.8,79.8,16181.0,64.7336,64.7336,64.7255,64.7255,16181.0
2017-11-08 12:40:00,79.8,79.81,79.79,79.8,15086.0,64.7255,64.7336,64.7174,64.7255,15086.0
2017-11-08 12:50:00,79.8,79.8,79.79,79.8,15529.0,64.7255,64.7255,64.7174,64.7255,15529.0
2017-11-08 13:00:00,79.79,79.8,79.79,79.79,6489.0,64.7174,64.7255,64.7174,64.7174,6489.0
2017-11-08 13:10:00,79.8,79.8,79.79,79.79,5260.0,64.7255,64.7255,64.7174,64.7174,5260.0
2017-11-08 13:20:00,79.79,79.8,79.79,79.79,16238.0,64.7174,64.7255,64.7174,64.7174,16238.0
2017-11-08 13:30:00,79.8,79.8,79.79,79.79,7296.0,64.7255,64.7255,64.7174,64.7174,7296.0
2017-11-08 13:40:00,79.8,79.8,79.79,79.79,13169.0,64.7255,64.7255,64.7174,64.7174,13169.0
2017-11-08 13:50:00,79.8,79.8,79.79,79.79,22343.0,64.7255,64.7255,64.7174,64.7174,22343.0
2017-11-08 14:00:00,79.8,79.8,79.79,79.8,7950.0,64.7255,64.7255,64.7174,64.7255,7950.0
2017-11-08 14:10:00,79.79,79.8,79.79,79.8,23629.0,64.7174,64.7255,64.7174,64.7255,23629.0
2017-11-08 14:20:00,79.79,79.8,79.79,79.79,15228.0,64.7174,64.7255,64.7174,64.7174,15228.0
2017-11-08 14:30:00,79.8,79.8,79.79,79.79,36750.0,64.7255,64.7255,64.7174,64.7174,36750.0
2017-11-08 14:40:00,79.79,79.8,79.79,79.79,78764.0,64.7174,64.7255,64.7174,64.7174,78764.0
2017-11-08 14:50:00,79.8,79.8,79.79,79.8,21040.0,64.7255,64.7255,64.7174,64.7255,21040.0
2017-11-08 15:00:00,79.8,79.8,79.78,79.78,29935.0,64.7255,64.7255,64.7093,64.7093,29935.0
2017-11-08 15:10:00,79.79,79.79,79.78,79.79,58270.0,64.7174,64.7174,64.7093,64.7174,58270.0
2017-11-08 15:20:00,79.78,79.79,79.78,79.78,23108.0,64.7093,64.7174,64.7093,64.7093,23108.0
2017-11-08 15:30:00,79.78,79.79,79.76,79.76,88335.0,64.7093,64.7174,64.693,64.693,88335.0
2017-11-08 15:40:00,79.77,79.77,79.76,79.76,16011.0,64.7011,64.7011,64.693,64.693,16011.0
2017-11-08 15:50:00,79.77,79.77,79.76,79.77,52830.0,64.7011,64.7011,64.693,64.7011,52830.0
2017-11-09 09:30:00,79.72,79.75,79.71,79.74,80914.0,64.6606,64.6849,64.6525,64.6768,80914.0
2017-11-09 09:40:00,79.74,79.74,79.72,79.74,37638.0,64.6768,64.6768,64.6606,64.6768,37638.0
2017-11-09 09:50:00,79.74,79.75,79.73,79.75,31879.0,64.6768,64.6849,64.6687,64.6849,31879.0
2017-11-09 10:00:00,79.75,79.75,79.74,79.75,17081.0,64.6849,64.6849,64.6768,64.6849,17081.0
2017-11-09 10:10:00,79.74,79.75,79.74,79.74,14696.0,64.6768,64.6849,64.6768,64.6768,14696.0
2017-11-09 10:20:00,79.74,79.75,79.74,79.75,14074.0,64.6768,64.6849,64.6768,64.6849,14074.0
2017-11-09 10:30:00,79.75,79.75,79.74,79.74,10309.0,64.6849,64.6849,64.6768,64.6768,10309.0
2017-11-09 10:40:00,79.74,79.75,79.74,79.75,15435.0,64.6768,64.6849,64.6768,64.6849,15435.0
2017-11-09 10:50:00,79.75,79.75,79.74,79.74,9804.0,64.6849,64.6849,64.6768,64.6768,9804.0
2017-11-09 11:00:00,79.74,79.75,79.73,79.73,29517.0,64.6768,64.6849,64.6687,64.6687,29517.0
2017-11-09 11:10:00,79.73,79.74,79.73,79.74,32018.0,64.6687,64.6768,64.6687,64.6768,32018.0
2017-11-09 11:20:00,79.74,79.74,79.73,79.73,15254.0,64.6768,64.6768,64.6687,64.6687,15254.0
2017-11-09 11:30:00,79.73,79.74,79.73,79.73,20640.0,64.6687,64.6768,64.6687,64.6687,20640.0
2017-11-09 11:40:00,79.73,79.75,79.73,79.75,17563.0,64.6687,64.6849,64.6687,64.6849,17563.0
2017-11-09 11:50:00,79.75,79.75,79.73,79.74,117698.0,64.6849,64.6849,64.6687,64.6768,117698.0
2017-11-09 12:00:00,79.75,79.75,79.74,79.75,7244.0,64.6849,64.6849,64.6768,64.6849,7244.0
2017-11-09 12:10:00,79.74,79.75,79.74,79.74,33519.0,64.6768,64.6849,64.6768,64.6768,33519.0
2017-11-09 12:20:00,79.75,79.75,79.74,79.75,23632.0,64.6849,64.6849,64.6768,64.6849,23632.0
2017-11-09 12:30:00,79.75,79.75,79.74,79.74,19038.0,64.6849,64.6849,64.6768,64.6768,19038.0
2017-11-09 12:40:00,79.75,79.75,79.74,79.75,29772.0,64.6849,64.6849,64.6768,64.6849,29772.0
2017-11-09 12:50:00,79.75,79.75,79.74,79.75,32232.0,64.6849,64.6849,64.6768,64.6849,32232.0
2017-11-09 13:00:00,79.75,79.75,79.74,79.75,14066.0,64.6849,64.6849,64.6768,64.6849,14066.0
2017-11-09 13:10:00,79.75,79.75,79.74,79.75,28611.0,64.6849,64.6849,64.6768,64.6849,28611.0
2017-11-09 13:20:00,79.74,79.75,79.74,79.75,41272.0,64.6768,64.6849,64.6768,64.6849,41272.0
2017-11-09 13:30:00,79.75,79.75,79.74,79.74,11237.0,64.6849,64.6849,64.6768,64.6768,11237.0
2017-11-09 13:40:00,79.75,79.75,79.74,79.75,11458.0,64.6849,64.6849,64.6768,64.6849,11458.0
2017-11-09 13:50:00,79.75,79.75,79.74,79.75,18296.0,64.6849,64.6849,64.6768,64.6849,18296.0
2017-11-09 14:00:00,79.75,79.75,79.73,79.75,197927.0,64.6849,64.6849,64.6687,64.6849,197927.0
2017-11-09 14:10:00,79.75,79.75,79.74,79.75,15875.0,64.6849,64.6849,64.6768,64.6849,15875.0
2017-11-09 14:20:00,79.75,79.75,79.74,79.75,13318.0,64.6849,64.6849,64.6768,64.6849,13318.0
2017-11-09 14:30:00,79.74,79.75,79.74,79.74,24427.0,64.6768,64.6849,64.6768,64.6768,24427.0
2017-11-09 14:40:00,79.75,79.75,79.74,79.74,512557.0,64.6849,64.6849,64.6768,64.6768,512557.0
2017-11-09 14:50:00,79.75,79.75,79.74,79.74,14859.0,64.6849,64.6849,64.6768,64.6768,14859.0
2017-11-09 15:00:00,79.75,79.75,79.74,79.75,20994.0,64.6849,64.6849,64.6768,64.6849,20994.0
2017-11-09 15:10:00,79.75,79.75,79.74,79.75,18715.0,64.6849,64.6849,64.6768,64.6849,18715.0
2017-11-09 15:20:00,79.75,79.75,79.73,79.74,43428.0,64.6849,64.6849,64.6687,64.6768,43428.0
2017-11-09 15:30:00,79.73,79.74,79.73,79.73,19864.0,64.6687,64.6768,64.6687,64.6687,19864.0
2017-11-09 15:40:00,79.73,79.74,79.73,79.73,27268.0,64.6687,64.6768,64.6687,64.6687,27268.0
2017-11-09 15:50:00,79.73,79.74,79.71,79.72,37742.0,64.6687,64.6768,64.6525,64.6606,37742.0
2017-11-10 09:30:00,79.68,79.7,79.67,79.69,65307.0,64.6281,64.6444,64.62,64.6363,65307.0
2017-11-10 09:40:00,79.68,79.69,79.68,79.68,14193.0,64.6281,64.6363,64.6281,64.6281,14193.0
2017-11-10 09:50:00,79.68,79.69,79.68,79.69,11642.0,64.6281,64.6363,64.6281,64.6363,11642.0
2017-11-10 10:00:00,79.69,79.69,79.68,79.69,12172.0,64.6363,64.6363,64.6281,64.6363,12172.0
2017-11-10 10:10:00,79.68,79.69,79.68,79.69,8159.0,64.6281,64.6363,64.6281,64.6363,8159.0
2017-11-10 10:20:00,79.68,79.69,79.68,79.69,6806.0,64.6281,64.6363,64.6281,64.6363,6806.0
2017-11-10 10:30:00,79.68,79.69,79.68,79.69,10506.0,64.6281,64.6363,64.6281,64.6363,10506.0
2017-11-10 10:40:00,79.69,79.69,79.67,79.67,60192.0,64.6363,64.6363,64.62,64.62,60192.0
2017-11-10 10:50:00,79.67,79.69,79.67,79.69,22239.0,64.62,64.6363,64.62,64.6363,22239.0
2017-11-10 11:00:00,79.69,79.69,79.67,79.69,42605.0,64.6363,64.6363,64.62,64.6363,42605.0
2017-11-10 11:10:00,79.69,79.69,79.66,79.67,18310.0,64.6363,64.6363,64.6119,64.62,18310.0
2017-11-10 11:20:00,79.67,79.67,79.65,79.66,23075.0,64.62,64.62,64.6038,64.6119,23075.0
2017-11-10 11:30:00,79.66,79.66,79.65,79.66,11366.0,64.6119,64.6119,64.6038,64.6119,11366.0
2017-11-10 11:40:00,79.66,79.66,79.65,79.66,31124.0,64.6119,64.6119,64.6038,64.6119,31124.0
2017-11-10 11:50:00,79.66,79.66,79.65,79.66,22956.0,64.6119,64.6119,64.6038,64.6119,22956.0
2017-11-10 12:00:00,79.66,79.66,79.65,79.65,13565.0,64.6119,64.6119,64.6038,64.6038,13565.0
2017-11-10 12:10:00,79.66,79.66,79.65,79.66,11782.0,64.6119,64.6119,64.6038,64.6119,11782.0
2017-11-10 12:20:00,79.66,79.66,79.65,79.66,26310.0,64.6119,64.6119,64.6038,64.6119,26310.0
2017-11-10 12:30:00,79.66,79.66,79.65,79.66,46263.0,64.6119,64.6119,64.6038,64.6119,46263.0
2017-11-10 12:40:00,79.66,79.66,79.65,79.66,28979.0,64.6119,64.6119,64.6038,64.6119,28979.0
2017-11-10 12:50:00,79.66,79.66,79.65,79.66,12766.0,64.6119,64.6119,64.6038,64.6119,12766.0
2017-11-10 13:00:00,79.65,79.66,79.65,79.66,10895.0,64.6038,64.6119,64.6038,64.6119,10895.0
2017-11-10 13:10:00,79.66,79.66,79.65,79.65,23452.0,64.6119,64.6119,64.6038,64.6038,23452.0
2017-11-10 13:20:00,79.66,79.66,79.65,79.65,36276.0,64.6119,64.6119,64.6038,64.6038,36276.0
2017-11-10 13:30:00,79.66,79.66,79.65,79.65,10583.0,64.6119,64.6119,64.6038,64.6038,10583.0
2017-11-10 13:40:00,79.66,79.66,79.65,79.66,33198.0,64.6119,64.6119,64.6038,64.6119,33198.0
2017-11-10 13:50:00,79.66,79.66,79.65,79.66,9164.0,64.6119,64.6119,64.6038,64.6119,9164.0
2017-11-10 14:00:00,79.66,79.66,79.65,79.66,17549.0,64.6119,64.6119,64.6038,64.6119,17549.0
2017-11-10 14:10:00,79.66,79.66,79.65,79.66,19553.0,64.6119,64.6119,64.6038,64.6119,19553.0
2017-11-10 14:20:00,79.66,79.66,79.65,79.66,20040.0,64.6119,64.6119,64.6038,64.6119,20040.0
2017-11-10 14:30:00,79.66,79.66,79.64,79.64,43449.0,64.6119,64.6119,64.5957,64.5957,43449.0
2017-11-10 14:40:00,79.65,79.65,79.64,79.65,15801.0,64.6038,64.6038,64.5957,64.6038,15801.0
2017-11-10 14:50:00,79.65,79.65,79.64,79.65,18052.0,64.6038,64.6038,64.5957,64.6038,18052.0
2017-11-10 15:00:00,79.65,79.65,79.64,79.64,39558.0,64.6038,64.6038,64.5957,64.5957,39558.0
2017-11-10 15:10:00,79.64,79.65,79.64,79.64,7999.0,64.5957,64.6038,64.5957,64.5957,7999.0
2017-11-10 15:20:00,79.65,79.65,79.64,79.65,18840.0,64.6038,64.6038,64.5957,64.6038,18840.0
2017-11-10 15:30:00,79.65,79.65,79.64,79.64,47394.0,64.6038,64.6038,64.5957,64.5957,47394.0
2017-11-10 15:40:00,79.65,79.65,79.64,79.65,32921.0,64.6038,64.6038,64.5957,64.6038,32921.0
2017-11-10 15:50:00,79.64,79.66,79.64,79.64,65717.0,64.5957,64.6119,64.5957,64.5957,65717.0
2017-11-13 09:30:00,79.66,79.66,79.65,79.65,86252.0,64.6119,64.6119,64.6038,64.6038,86252.0
2017-11-13 09:40:00,79.64,79.65,79.63,79.64,43908.0,64.5957,64.6038,64.5876,64.5957,43908.0
2017-11-13 09:50:00,79.63,79.64,79.63,79.63,19134.0,64.5876,64.5957,64.5876,64.5876,19134.0
2017-11-13 10:00:00,79.64,79.64,79.63,79.64,13205.0,64.5957,64.5957,64.5876,64.5957,13205.0
2017-11-13 10:10:00,79.64,79.64,79.62,79.63,27062.0,64.5957,64.5957,64.5795,64.5876,27062.0
2017-11-13 10:20:00,79.62,79.63,79.62,79.63,5471.0,64.5795,64.5876,64.5795,64.5876,5471.0
2017-11-13 10:30:00,79.63,79.63,79.62,79.63,20563.0,64.5876,64.5876,64.5795,64.5876,20563.0
2017-11-13 10:40:00,79.63,79.63,79.62,79.63,36190.0,64.5876,64.5876,64.5795,64.5876,36190.0
2017-11-13 10:50:00,79.63,79.64,79.62,79.64,9304.0,64.5876,64.5957,64.5795,64.5957,9304.0
2017-11-13 11:00:00,79.64,79.64,79.63,79.64,13743.0,64.5957,64.5957,64.5876,64.5957,13743.0
2017-11-13 11:10:00,79.64,79.64,79.63,79.64,15590.0,64.5957,64.5957,64.5876,64.5957,15590.0
2017-11-13 11:20:00,79.64,79.64,79.62,79.63,27527.0,64.5957,64.5957,64.5795,64.5876,27527.0
2017-11-13 11:30:00,79.63,79.64,79.62,79.64,8541.0,64.5876,64.5957,64.5795,64.5957,8541.0
2017-11-13 11:40:00,79.64,79.64,79.62,79.63,16478.0,64.5957,64.5957,64.5795,64.5876,16478.0
2017-11-13 11:50:00,79.63,79.63,79.62,79.63,30549.0,64.5876,64.5876,64.5795,64.5876,30549.0
2017-11-13 12:00:00,79.63,79.63,79.62,79.62,31398.0,64.5876,64.5876,64.5795,64.5795,31398.0
2017-11-13 12:10:00,79.63,79.63,79.62,79.62,11577.0,64.5876,64.5876,64.5795,64.5795,11577.0
2017-11-13 12:20:00,79.62,79.63,79.62,79.63,7479.0,64.5795,64.5876,64.5795,64.5876,7479.0
2017-11-13 12:30:00,79.63,79.63,79.62,79.62,48045.0,64.5876,64.5876,64.5795,64.5795,48045.0
2017-11-13 12:40:00,79.63,79.63,79.61,79.61,29705.0,64.5876,64.5876,64.5714,64.5714,29705.0
2017-11-13 12:50:00,79.62,79.62,79.61,79.62,61878.0,64.5795,64.5795,64.5714,64.5795,61878.0
2017-11-13 13:00:00,79.62,79.62,79.61,79.62,13165.0,64.5795,64.5795,64.5714,64.5795,13165.0
2017-11-13 13:10:00,79.62,79.62,79.61,79.62,11308.0,64.5795,64.5795,64.5714,64.5795,11308.0
2017-11-13 13:20:00,79.62,79.62,79.61,79.62,9856.0,64.5795,64.5795,64.5714,64.5795,9856.0
2017-11-13 13:30:00,79.62,79.62,79.61,79.61,11658.0,64.5795,64.5795,64.5714,64.5714,11658.0
2017-11-13 13:40:00,79.62,79.62,79.61,79.62,11445.0,64.5795,64.5795,64.5714,64.5795,11445.0
2017-11-13 13:50:00,79.61,79.62,79.61,79.62,17743.0,64.5714,64.5795,64.5714,64.5795,17743.0
2017-11-13 14:00:00,79.62,79.62,79.61,79.62,12395.0,64.5795,64.5795,64.5714,64.5795,12395.0
2017-11-13 14:10:00,79.62,79.62,79.61,79.62,23840.0,64.5795,64.5795,64.5714,64.5795,23840.0
2017-11-13 14:20:00,79.62,79.62,79.61,79.62,26045.0,64.5795,64.5795,64.5714,64.5795,26045.0
2017-11-13 14:30:00,79.62,79.62,79.61,79.62,22682.0,64.5795,64.5795,64.5714,64.5795,22682.0
2017-11-13 14:40:00,79.62,79.62,79.61,79.61,18508.0,64.5795,64.5795,64.5714,64.5714,18508.0
2017-11-13 14:50:00,79.61,79.62,79.61,79.62,28554.0,64.5714,64.5795,64.5714,64.5795,28554.0
2017-11-13 15:00:00,79.61,79.62,79.61,79.62,30330.0,64.5714,64.5795,64.5714,64.5795,30330.0
2017-11-13 15:10:00,79.61,79.62,79.61,79.62,19746.0,64.5714,64.5795,64.5714,64.5795,19746.0
2017-11-13 15:20:00,79.61,79.62,79.61,79.62,66136.0,64.5714,64.5795,64.5714,64.5795,66136.0
2017-11-13 15:30:00,79.62,79.63,79.61,79.63,42871.0,64.5795,64.5876,64.5714,64.5876,42871.0
2017-11-13 15:40:00,79.63,79.63,79.62,79.63,13473.0,64.5876,64.5876,64.5795,64.5876,13473.0
2017-11-13 15:50:00,79.62,79.63,79.61,79.62,131938.0,64.5795,64.5876,64.5714,64.5795,131938.0
2017-11-14 09:30:00,79.61,79.62,79.6,79.6,58478.0,64.5714,64.5795,64.5633,64.5633,58478.0
2017-11-14 09:40:00,79.6,79.62,79.6,79.6,464152.0,64.5633,64.5795,64.5633,64.5633,464152.0
2017-11-14 09:50:00,79.6,79.61,79.6,79.6,26086.0,64.5633,64.5714,64.5633,64.5633,26086.0
2017-11-14 10:00:00,79.6,79.62,79.6,79.62,814385.0,64.5633,64.5795,64.5633,64.5795,814385.0
2017-11-14 10:10:00,79.62,79.62,79.61,79.62,13441.0,64.5795,64.5795,64.5714,64.5795,13441.0
2017-11-14 10:20:00,79.62,79.63,79.61,79.62,21584.0,64.5795,64.5876,64.5714,64.5795,21584.0
2017-11-14 10:30:00,79.63,79.63,79.62,79.63,6288.0,64.5876,64.5876,64.5795,64.5876,6288.0
2017-11-14 10:40:00,79.62,79.63,79.62,79.62,6321.0,64.5795,64.5876,64.5795,64.5795,6321.0
2017-11-14 10:50:00,79.63,79.63,79.61,79.62,20230.0,64.5876,64.5876,64.5714,64.5795,20230.0
2017-11-14 11:00:00,79.62,79.62,79.61,79.62,32728.0,64.5795,64.5795,64.5714,64.5795,32728.0
2017-11-14 11:10:00,79.62,79.62,79.61,79.62,17347.0,64.5795,64.5795,64.5714,64.5795,17347.0
2017-11-14 11:20:00,79.62,79.62,79.61,79.61,17847.0,64.5795,64.5795,64.5714,64.5714,17847.0
2017-11-14 11:30:00,79.62,79.62,79.61,79.61,49195.0,64.5795,64.5795,64.5714,64.5714,49195.0
2017-11-14 11:40:00,79.62,79.62,79.61,79.61,36230.0,64.5795,64.5795,64.5714,64.5714,36230.0
2017-11-14 11:50:00,79.61,79.62,79.61,79.61,37941.0,64.5714,64.5795,64.5714,64.5714,37941.0
2017-11-14 12:00:00,79.61,79.62,79.59,79.62,104876.0,64.5714,64.5795,64.5551,64.5795,104876.0
2017-11-14 12:10:00,79.62,79.62,79.61,79.62,11510.0,64.5795,64.5795,64.5714,64.5795,11510.0
2017-11-14 12:20:00,79.61,79.62,79.6,79.61,46215.0,64.5714,64.5795,64.5633,64.5714,46215.0
2017-11-14 12:30:00,79.6,79.61,79.6,79.6,21247.0,64.5633,64.5714,64.5633,64.5633,21247.0
2017-11-14 12:40:00,79.61,79.62,79.6,79.62,15839.0,64.5714,64.5795,64.5633,64.5795,15839.0
2017-11-14 12:50:00,79.61,79.62,79.61,79.62,18447.0,64.5714,64.5795,64.5714,64.5795,18447.0
2017-11-14 13:00:00,79.62,79.62,79.61,79.62,10169.0,64.5795,64.5795,64.5714,64.5795,10169.0
2017-11-14 13:10:00,79.61,79.62,79.61,79.62,6006.0,64.5714,64.5795,64.5714,64.5795,6006.0
2017-11-14 13:20:00,79.61,79.62,79.61,79.61,19655.0,64.5714,64.5795,64.5714,64.5714,19655.0
2017-11-14 13:30:00,79.62,79.62,79.61,79.62,19899.0,64.5795,64.5795,64.5714,64.5795,19899.0
2017-11-14 13:40:00,79.62,79.62,79.6,79.61,24345.0,64.5795,64.5795,64.5633,64.5714,24345.0
2017-11-14 13:50:00,79.61,79.61,79.6,79.6,15635.0,64.5714,64.5714,64.5633,64.5633,15635.0
2017-11-14 14:00:00,79.6,79.62,79.6,79.61,40318.0,64.5633,64.5795,64.5633,64.5714,40318.0
2017-11-14 14:10:00,79.61,79.62,79.6,79.61,19847.0,64.5714,64.5795,64.5633,64.5714,19847.0
2017-11-14 14:20:00,79.62,79.62,79.6,79.6,14352.0,64.5795,64.5795,64.5633,64.5633,14352.0
2017-11-14 14:30:00,79.61,79.61,79.6,79.61,19639.0,64.5714,64.5714,64.5633,64.5714,19639.0
2017-11-14 14:40:00,79.61,79.61,79.6,79.61,27572.0,64.5714,64.5714,64.5633,64.5714,27572.0
2017-11-14 14:50:00,79.61,79.61,79.6,79.61,19880.0,64.5714,64.5714,64.5633,64.5714,19880.0
2017-11-14 15:00:00,79.61,79.61,79.6,79.6,12125.0,64.5714,64.5714,64.5633,64.5633,12125.0
2017-11-14 15:10:00,79.61,79.61,79.6,79.61,33429.0,64.5714,64.5714,64.5633,64.5714,33429.0
2017-11-14 15:20:00,79.61,79.61,79.6,79.61,12165.0,64.5714,64.5714,64.5633,64.5714,12165.0
2017-11-14 15:30:00,79.6,79.61,79.6,79.6,11882.0,64.5633,64.5714,64.5633,64.5633,11882.0
2017-11-14 15:40:00,79.6,79.61,79.6,79.61,35650.0,64.5633,64.5714,64.5633,64.5714,35650.0
2017-11-14 15:50:00,79.61,79.61,79.59,79.6,34731.0,64.5714,64.5714,64.5551,64.5633,34731.0
2017-11-15 09:30:00,79.62,79.63,79.6,79.61,51220.0,64.5795,64.5876,64.5633,64.5714,51220.0
2017-11-15 09:40:00,79.62,79.62,79.61,79.61,12942.0,64.5795,64.5795,64.5714,64.5714,12942.0
2017-11-15 09:50:00,79.62,79.62,79.61,79.62,15981.0,64.5795,64.5795,64.5714,64.5795,15981.0
2017-11-15 10:00:00,79.62,79.62,79.6,79.6,29977.0,64.5795,64.5795,64.5633,64.5633,29977.0
2017-11-15 10:10:00,79.61,79.61,79.6,79.6,11654.0,64.5714,64.5714,64.5633,64.5633,11654.0
2017-11-15 10:20:00,79.61,79.61,79.6,79.61,23933.0,64.5714,64.5714,64.5633,64.5714,23933.0
2017-11-15 10:30:00,79.6,79.61,79.58,79.59,203660.0,64.5633,64.5714,64.547,64.5551,203660.0
2017-11-15 10:40:00,79.59,79.59,79.54,79.56,122792.0,64.5551,64.5551,64.5146,64.5308,122792.0
2017-11-15 10:50:00,79.56,79.56,79.54,79.55,82144.0,64.5308,64.5308,64.5146,64.5227,82144.0
2017-11-15 11:00:00,79.56,79.56,79.54,79.55,26637.0,64.5308,64.5308,64.5146,64.5227,26637.0
2017-11-15 11:10:00,79.55,79.56,79.54,79.55,46025.0,64.5227,64.5308,64.5146,64.5227,46025.0
2017-11-15 11:20:00,79.55,79.55,79.54,79.55,67052.0,64.5227,64.5227,64.5146,64.5227,67052.0
2017-11-15 11:30:00,79.54,79.55,79.54,79.55,34160.0,64.5146,64.5227,64.5146,64.5227,34160.0
2017-11-15 11:40:00,79.55,79.55,79.54,79.55,25162.0,64.5227,64.5227,64.5146,64.5227,25162.0
2017-11-15 11:50:00,79.55,79.57,79.54,79.56,13734.0,64.5227,64.5389,64.5146,64.5308,13734.0
2017-11-15 12:00:00,79.57,79.57,79.56,79.56,16345.0,64.5389,64.5389,64.5308,64.5308,16345.0
2017-11-15 12:10:00,79.57,79.6,79.56,79.59,20020.0,64.5389,64.5633,64.5308,64.5551,20020.0
2017-11-15 12:20:00,79.59,79.59,79.58,79.59,14068.0,64.5551,64.5551,64.547,64.5551,14068.0
2017-11-15 12:30:00,79.58,79.59,79.58,79.59,12449.0,64.547,64.5551,64.547,64.5551,12449.0
2017-11-15 12:40:00,79.59,79.6,79.58,79.59,14677.0,64.5551,64.5633,64.547,64.5551,14677.0
2017-11-15 12:50:00,79.59,79.6,79.59,79.6,12744.0,64.5551,64.5633,64.5551,64.5633,12744.0
2017-11-15 13:00:00,79.59,79.6,79.59,79.6,10928.0,64.5551,64.5633,64.5551,64.5633,10928.0
2017-11-15 13:10:00,79.6,79.6,79.59,79.6,9943.0,64.5633,64.5633,64.5551,64.5633,9943.0
2017-11-15 13:20:00,79.6,79.6,79.59,79.6,17502.0,64.5633,64.5633,64.5551,64.5633,17502.0
2017-11-15 13:30:00,79.6,79.6,79.59,79.6,15073.0,64.5633,64.5633,64.5551,64.5633,15073.0
2017-11-15 13:40:00,79.6,79.6,79.59,79.59,19717.0,64.5633,64.5633,64.5551,64.5551,19717.0
2017-11-15 13:50:00,79.6,79.61,79.6,79.61,31158.0,64.5633,64.5714,64.5633,64.5714,31158.0
2017-11-15 14:00:00,79.61,79.61,79.6,79.6,86413.0,64.5714,64.5714,64.5633,64.5633,86413.0
2017-11-15 14:10:00,79.61,79.61,79.6,79.6,15077.0,64.5714,64.5714,64.5633,64.5633,15077.0
2017-11-15 14:20:00,79.61,79.61,79.6,79.6,20955.0,64.5714,64.5714,64.5633,64.5633,20955.0
2017-11-15 14:30:00,79.61,79.62,79.6,79.62,61344.0,64.5714,64.5795,64.5633,64.5795,61344.0
2017-11-15 14:40:00,79.61,79.62,79.61,79.62,7383.0,64.5714,64.5795,64.5714,64.5795,7383.0
2017-11-15 14:50:00,79.62,79.62,79.61,79.62,29281.0,64.5795,64.5795,64.5714,64.5795,29281.0
2017-11-15 15:00:00,79.62,79.62,79.61,79.61,11760.0,64.5795,64.5795,64.5714,64.5714,11760.0
2017-11-15 15:10:00,79.62,79.62,79.61,79.62,10441.0,64.5795,64.5795,64.5714,64.5795,10441.0
2017-11-15 15:20:00,79.62,79.62,79.61,79.62,41553.0,64.5795,64.5795,64.5714,64.5795,41553.0
2017-11-15 15:30:00,79.62,79.63,79.61,79.62,18530.0,64.5795,64.5876,64.5714,64.5795,18530.0
2017-11-15 15:40:00,79.62,79.63,79.6,79.6,60685.0,64.5795,64.5876,64.5633,64.5633,60685.0
2017-11-15 15:50:00,79.6,79.63,79.59,79.61,87428.0,64.5633,64.5876,64.5551,64.5714,87428.0
2017-11-16 09:30:00,79.61,79.61,79.6,79.61,41560.0,64.5714,64.5714,64.5633,64.5714,41560.0
2017-11-16 09:40:00,79.61,79.62,79.6,79.62,6672.0,64.5714,64.5795,64.5633,64.5795,6672.0
2017-11-16 09:50:00,79.62,79.62,79.61,79.62,19283.0,64.5795,64.5795,64.5714,64.5795,19283.0
2017-11-16 10:00:00,79.62,79.62,79.61,79.62,8330.0,64.5795,64.5795,64.5714,64.5795,8330.0
2017-11-16 10:10:00,79.62,79.62,79.61,79.62,10861.0,64.5795,64.5795,64.5714,64.5795,10861.0
2017-11-16 10:20:00,79.62,79.62,79.61,79.62,10558.0,64.5795,64.5795,64.5714,64.5795,10558.0
2017-11-16 10:30:00,79.62,79.62,79.61,79.61,15869.0,64.5795,64.5795,64.5714,64.5714,15869.0
2017-11-16 10:40:00,79.62,79.62,79.61,79.61,18139.0,64.5795,64.5795,64.5714,64.5714,18139.0
2017-11-16 10:50:00,79.61,79.62,79.61,79.61,16645.0,64.5714,64.5795,64.5714,64.5714,16645.0
2017-11-16 11:00:00,79.62,79.62,79.61,79.62,11052.0,64.5795,64.5795,64.5714,64.5795,11052.0
2017-11-16 11:10:00,79.62,79.62,79.61,79.62,31320.0,64.5795,64.5795,64.5714,64.5795,31320.0
2017-11-16 11:20:00,79.62,79.62,79.61,79.62,4615.0,64.5795,64.5795,64.5714,64.5795,4615.0
2017-11-16 11:30:00,79.62,79.62,79.6,79.6,43354.0,64.5795,64.5795,64.5633,64.5633,43354.0
2017-11-16 11:40:00,79.6,79.61,79.59,79.61,53634.0,64.5633,64.5714,64.5551,64.5714,53634.0
2017-11-16 11:50:00,79.61,79.61,79.6,79.6,14060.0,64.5714,64.5714,64.5633,64.5633,14060.0
2017-11-16 12:00:00,79.6,79.61,79.6,79.61,13225.0,64.5633,64.5714,64.5633,64.5714,13225.0
2017-11-16 12:10:00,79.6,79.61,79.6,79.61,20777.0,64.5633,64.5714,64.5633,64.5714,20777.0
2017-11-16 12:20:00,79.6,79.61,79.6,79.61,19249.0,64.5633,64.5714,64.5633,64.5714,19249.0
2017-11-16 12:30:00,79.6,79.61,79.6,79.6,4143.0,64.5633,64.5714,64.5633,64.5633,4143.0
2017-11-16 12:40:00,79.6,79.61,79.6,79.6,5819.0,64.5633,64.5714,64.5633,64.5633,5819.0
2017-11-16 12:50:00,79.61,79.61,79.6,79.61,14045.0,64.5714,64.5714,64.5633,64.5714,14045.0
2017-11-16 13:00:00,79.61,79.61,79.6,79.61,7803.0,64.5714,64.5714,64.5633,64.5714,7803.0
2017-11-16 13:10:00,79.6,79.61,79.6,79.61,32308.0,64.5633,64.5714,64.5633,64.5714,32308.0
2017-11-16 13:20:00,79.61,79.61,79.6,79.6,11106.0,64.5714,64.5714,64.5633,64.5633,11106.0
2017-11-16 13:30:00,79.61,79.61,79.6,79.61,9138.0,64.5714,64.5714,64.5633,64.5714,9138.0
2017-11-16 13:40:00,79.61,79.61,79.6,79.6,15204.0,64.5714,64.5714,64.5633,64.5633,15204.0
2017-11-16 13:50:00,79.61,79.62,79.6,79.61,46872.0,64.5714,64.5795,64.5633,64.5714,46872.0
2017-11-16 14:00:00,79.62,79.62,79.61,79.62,11729.0,64.5795,64.5795,64.5714,64.5795,11729.0
2017-11-16 14:10:00,79.62,79.62,79.61,79.62,7091.0,64.5795,64.5795,64.5714,64.5795,7091.0
2017-11-16 14:20:00,79.62,79.62,79.61,79.61,34648.0,64.5795,64.5795,64.5714,64.5714,34648.0
2017-11-16 14:30:00,79.62,79.63,79.61,79.62,64588.0,64.5795,64.5876,64.5714,64.5795,64588.0
2017-11-16 14:40:00,79.62,79.63,79.62,79.62,30154.0,64.5795,64.5876,64.5795,64.5795,30154.0
2017-11-16 14:50:00,79.63,79.63,79.62,79.63,14855.0,64.5876,64.5876,64.5795,64.5876,14855.0
2017-11-16 15:00:00,79.63,79.63,79.61,79.61,36119.0,64.5876,64.5876,64.5714,64.5714,36119.0
2017-11-16 15:10:00,79.62,79.62,79.61,79.62,20614.0,64.5795,64.5795,64.5714,64.5795,20614.0
2017-11-16 15:20:00,79.62,79.62,79.61,79.61,14647.0,64.5795,64.5795,64.5714,64.5714,14647.0
2017-11-16 15:30:00,79.62,79.62,79.61,79.62,12572.0,64.5795,64.5795,64.5714,64.5795,12572.0
2017-11-16 15:40:00,79.62,79.62,79.6,79.6,32679.0,64.5795,64.5795,64.5633,64.5633,32679.0
2017-11-16 15:50:00,79.61,79.61,79.6,79.61,41309.0,64.5714,64.5714,64.5633,64.5714,41309.0
2017-11-17 09:30:00,79.64,79.64,79.63,79.64,29213.0,64.5957,64.5957,64.5876,64.5957,29213.0
2017-11-17 09:40:00,79.64,79.64,79.63,79.64,3421.0,64.5957,64.5957,64.5876,64.5957,3421.0
2017-11-17 09:50:00,79.64,79.64,79.63,79.64,14465.0,64.5957,64.5957,64.5876,64.5957,14465.0
2017-11-17 10:00:00,79.64,79.64,79.63,79.64,11831.0,64.5957,64.5957,64.5876,64.5957,11831.0
2017-11-17 10:10:00,79.64,79.64,79.63,79.64,24707.0,64.5957,64.5957,64.5876,64.5957,24707.0
2017-11-17 10:20:00,79.63,79.64,79.63,79.64,34806.0,64.5876,64.5957,64.5876,64.5957,34806.0
2017-11-17 10:30:00,79.63,79.64,79.62,79.63,27815.0,64.5876,64.5957,64.5795,64.5876,27815.0
2017-11-17 10:40:00,79.62,79.63,79.62,79.62,5831.0,64.5795,64.5876,64.5795,64.5795,5831.0
2017-11-17 10:50:00,79.62,79.63,79.62,79.63,18058.0,64.5795,64.5876,64.5795,64.5876,18058.0
2017-11-17 11:00:00,79.62,79.64,79.62,79.64,28015.0,64.5795,64.5957,64.5795,64.5957,28015.0
2017-11-17 11:10:00,79.64,79.64,79.63,79.63,7406.0,64.5957,64.5957,64.5876,64.5876,7406.0
2017-11-17 11:20:00,79.64,79.64,79.63,79.64,15976.0,64.5957,64.5957,64.5876,64.5957,15976.0
2017-11-17 11:30:00,79.64,79.64,79.63,79.63,14242.0,64.5957,64.5957,64.5876,64.5876,14242.0
2017-11-17 11:40:00,79.64,79.65,79.63,79.65,16786.0,64.5957,64.6038,64.5876,64.6038,16786.0
2017-11-17 11:50:00,79.64,79.65,79.64,79.65,8880.0,64.5957,64.6038,64.5957,64.6038,8880.0
2017-11-17 12:00:00,79.64,79.65,79.64,79.64,8964.0,64.5957,64.6038,64.5957,64.5957,8964.0
2017-11-17 12:10:00,79.65,79.65,79.64,79.65,12672.0,64.6038,64.6038,64.5957,64.6038,12672.0
2017-11-17 12:20:00,79.65,79.65,79.64,79.65,15510.0,64.6038,64.6038,64.5957,64.6038,15510.0
2017-11-17 12:30:00,79.65,79.65,79.64,79.65,6928.0,64.6038,64.6038,64.5957,64.6038,6928.0
2017-11-17 12:40:00,79.65,79.65,79.64,79.65,37245.0,64.6038,64.6038,64.5957,64.6038,37245.0
2017-11-17 12:50:00,79.65,79.65,79.64,79.65,10092.0,64.6038,64.6038,64.5957,64.6038,10092.0
2017-11-17 13:00:00,79.65,79.65,79.64,79.65,15658.0,64.6038,64.6038,64.5957,64.6038,15658.0
2017-11-17 13:10:00,79.65,79.65,79.64,79.65,10187.0,64.6038,64.6038,64.5957,64.6038,10187.0
2017-11-17 13:20:00,79.64,79.65,79.64,79.65,35023.0,64.5957,64.6038,64.5957,64.6038,35023.0
2017-11-17 13:30:00,79.65,79.66,79.64,79.66,43927.0,64.6038,64.6119,64.5957,64.6119,43927.0
2017-11-17 13:40:00,79.66,79.66,79.65,79.66,42587.0,64.6119,64.6119,64.6038,64.6119,42587.0
2017-11-17 13:50:00,79.66,79.66,79.65,79.66,49980.0,64.6119,64.6119,64.6038,64.6119,49980.0
2017-11-17 14:00:00,79.66,79.66,79.63,79.64,44323.0,64.6119,64.6119,64.5876,64.5957,44323.0
2017-11-17 14:10:00,79.64,79.64,79.63,79.64,22064.0,64.5957,64.5957,64.5876,64.5957,22064.0
2017-11-17 14:20:00,79.64,79.64,79.63,79.63,163745.0,64.5957,64.5957,64.5876,64.5876,163745.0
2017-11-17 14:30:00,79.63,79.64,79.63,79.63,31186.0,64.5876,64.5957,64.5876,64.5876,31186.0
2017-11-17 14:40:00,79.64,79.64,79.63,79.64,16134.0,64.5957,64.5957,64.5876,64.5957,16134.0
2017-11-17 14:50:00,79.63,79.64,79.63,79.64,21470.0,64.5876,64.5957,64.5876,64.5957,21470.0
2017-11-17 15:00:00,79.63,79.64,79.63,79.64,16879.0,64.5876,64.5957,64.5876,64.5957,16879.0
2017-11-17 15:10:00,79.64,79.64,79.63,79.63,15358.0,64.5957,64.5957,64.5876,64.5876,15358.0
2017-11-17 15:20:00,79.64,79.64,79.63,79.64,35685.0,64.5957,64.5957,64.5876,64.5957,35685.0
2017-11-17 15:30:00,79.63,79.64,79.63,79.64,36395.0,64.5876,64.5957,64.5876,64.5957,36395.0
2017-11-17 15:40:00,79.63,79.64,79.63,79.63,48680.0,64.5876,64.5957,64.5876,64.5876,48680.0
2017-11-17 15:50:00,79.64,79.64,79.63,79.64,72632.0,64.5957,64.5957,64.5876,64.5957,72632.0
2017-11-20 09:30:00,79.61,79.63,79.6,79.61,51574.0,64.5714,64.5876,64.5633,64.5714,51574.0
2017-11-20 09:40:00,79.61,79.62,79.61,79.61,28874.0,64.5714,64.5795,64.5714,64.5714,28874.0
2017-11-20 09:50:00,79.61,79.62,79.61,79.62,17901.0,64.5714,64.5795,64.5714,64.5795,17901.0
2017-11-20 10:00:00,79.62,79.62,79.61,79.61,22603.0,64.5795,64.5795,64.5714,64.5714,22603.0
2017-11-20 10:10:00,79.61,79.62,79.6,79.6,21123.0,64.5714,64.5795,64.5633,64.5633,21123.0
2017-11-20 10:20:00,79.61,79.61,79.59,79.6,29972.0,64.5714,64.5714,64.5551,64.5633,29972.0
2017-11-20 10:30:00,79.59,79.61,79.59,79.61,13732.0,64.5551,64.5714,64.5551,64.5714,13732.0
2017-11-20 10:40:00,79.61,79.61,79.6,79.6,14037.0,64.5714,64.5714,64.5633,64.5633,14037.0
2017-11-20 10:50:00,79.61,79.61,79.59,79.59,20281.0,64.5714,64.5714,64.5551,64.5551,20281.0
2017-11-20 11:00:00,79.6,79.61,79.59,79.6,32323.0,64.5633,64.5714,64.5551,64.5633,32323.0
2017-11-20 11:10:00,79.61,79.61,79.6,79.61,19043.0,64.5714,64.5714,64.5633,64.5714,19043.0
2017-11-20 11:20:00,79.61,79.61,79.59,79.59,16931.0,64.5714,64.5714,64.5551,64.5551,16931.0
2017-11-20 11:30:00,79.59,79.6,79.58,79.59,25469.0,64.5551,64.5633,64.547,64.5551,25469.0
2017-11-20 11:40:00,79.58,79.59,79.58,79.59,15695.0,64.547,64.5551,64.547,64.5551,15695.0
2017-11-20 11:50:00,79.59,79.59,79.57,79.58,26913.0,64.5551,64.5551,64.5389,64.547,26913.0
2017-11-20 12:00:00,79.58,79.58,79.57,79.58,12303.0,64.547,64.547,64.5389,64.547,12303.0
2017-11-20 12:10:00,79.58,79.58,79.57,79.57,10569.0,64.547,64.547,64.5389,64.5389,10569.0
2017-11-20 12:20:00,79.58,79.58,79.57,79.57,26285.0,64.547,64.547,64.5389,64.5389,26285.0
2017-11-20 12:30:00,79.58,79.59,79.57,79.58,35842.0,64.547,64.5551,64.5389,64.547,35842.0
2017-11-20 12:40:00,79.58,79.58,79.57,79.58,30733.0,64.547,64.547,64.5389,64.547,30733.0
2017-11-20 12:50:00,79.58,79.58,79.57,79.57,8484.0,64.547,64.547,64.5389,64.5389,8484.0
2017-11-20 13:00:00,79.57,79.58,79.57,79.58,14600.0,64.5389,64.547,64.5389,64.547,14600.0
2017-11-20 13:10:00,79.58,79.58,79.57,79.57,6761.0,64.547,64.547,64.5389,64.5389,6761.0
2017-11-20 13:20:00,79.58,79.58,79.57,79.58,12530.0,64.547,64.547,64.5389,64.547,12530.0
2017-11-20 13:30:00,79.58,79.58,79.57,79.58,6133.0,64.547,64.547,64.5389,64.547,6133.0
2017-11-20 13:40:00,79.58,79.59,79.57,79.58,16759.0,64.547,64.5551,64.5389,64.547,16759.0
2017-11-20 13:50:00,79.58,79.59,79.57,79.58,64356.0,64.547,64.5551,64.5389,64.547,64356.0
2017-11-20 14:00:00,79.59,79.59,79.58,79.58,11678.0,64.5551,64.5551,64.547,64.547,11678.0
2017-11-20 14:10:00,79.58,79.59,79.58,79.58,10918.0,64.547,64.5551,64.547,64.547,10918.0
2017-11-20 14:20:00,79.58,79.59,79.57,79.58,11048.0,64.547,64.5551,64.5389,64.547,11048.0
2017-11-20 14:30:00,79.57,79.58,79.57,79.57,11681.0,64.5389,64.547,64.5389,64.5389,11681.0
2017-11-20 14:40:00,79.58,79.58,79.57,79.57,20827.0,64.547,64.547,64.5389,64.5389,20827.0
2017-11-20 14:50:00,79.58,79.58,79.57,79.57,31453.0,64.547,64.547,64.5389,64.5389,31453.0
2017-11-20 15:00:00,79.58,79.58,79.57,79.57,15884.0,64.547,64.547,64.5389,64.5389,15884.0
2017-11-20 15:10:00,79.58,79.58,79.57,79.58,26980.0,64.547,64.547,64.5389,64.547,26980.0
2017-11-20 15:20:00,79.57,79.58,79.56,79.56,25009.0,64.5389,64.547,64.5308,64.5308,25009.0
2017-11-20 15:30:00,79.57,79.57,79.56,79.57,30693.0,64.5389,64.5389,64.5308,64.5389,30693.0
2017-11-20 15:40:00,79.56,79.57,79.56,79.56,45390.0,64.5308,64.5389,64.5308,64.5308,45390.0
2017-11-20 15:50:00,79.57,79.57,79.56,79.56,46640.0,64.5389,64.5389,64.5308,64.5308,46640.0
2017-11-21 09:30:00,79.6,79.61,79.59,79.61,39438.0,64.5633,64.5714,64.5551,64.5714,39438.0
2017-11-21 09:40:00,79.61,79.61,79.6,79.61,17653.0,64.5714,64.5714,64.5633,64.5714,17653.0
2017-11-21 09:50:00,79.61,79.61,79.6,79.6,13540.0,64.5714,64.5714,64.5633,64.5633,13540.0
2017-11-21 10:00:00,79.61,79.61,79.6,79.6,31878.0,64.5714,64.5714,64.5633,64.5633,31878.0
2017-11-21 10:10:00,79.6,79.61,79.6,79.61,16754.0,64.5633,64.5714,64.5633,64.5714,16754.0
2017-11-21 10:20:00,79.61,79.61,79.6,79.61,15171.0,64.5714,64.5714,64.5633,64.5714,15171.0
2017-11-21 10:30:00,79.61,79.61,79.59,79.6,16309.0,64.5714,64.5714,64.5551,64.5633,16309.0
2017-11-21 10:40:00,79.6,79.6,79.59,79.6,10124.0,64.5633,64.5633,64.5551,64.5633,10124.0
2017-11-21 10:50:00,79.59,79.6,79.58,79.59,18462.0,64.5551,64.5633,64.547,64.5551,18462.0
2017-11-21 11:00:00,79.59,79.59,79.57,79.58,40560.0,64.5551,64.5551,64.5389,64.547,40560.0
2017-11-21 11:10:00,79.57,79.58,79.57,79.58,22405.0,64.5389,64.547,64.5389,64.547,22405.0
2017-11-21 11:20:00,79.58,79.58,79.57,79.57,18624.0,64.547,64.547,64.5389,64.5389,18624.0
2017-11-21 11:30:00,79.58,79.58,79.57,79.58,23163.0,64.547,64.547,64.5389,64.547,23163.0
2017-11-21 11:40:00,79.58,79.58,79.57,79.57,10936.0,64.547,64.547,64.5389,64.5389,10936.0
2017-11-21 11:50:00,79.58,79.58,79.57,79.57,11907.0,64.547,64.547,64.5389,64.5389,11907.0
2017-11-21 12:00:00,79.57,79.58,79.57,79.58,11651.0,64.5389,64.547,64.5389,64.547,11651.0
2017-11-21 12:10:00,79.58,79.58,79.57,79.57,9336.0,64.547,64.547,64.5389,64.5389,9336.0
2017-11-21 12:20:00,79.58,79.58,79.57,79.58,7560.0,64.547,64.547,64.5389,64.547,7560.0
2017-11-21 12:30:00,79.58,79.58,79.55,79.56,23615.0,64.547,64.547,64.5227,64.5308,23615.0
2017-11-21 12:40:00,79.55,79.56,79.55,79.55,19788.0,64.5227,64.5308,64.5227,64.5227,19788.0
2017-11-21 12:50:00,79.55,79.56,79.55,79.55,15956.0,64.5227,64.5308,64.5227,64.5227,15956.0
2017-11-21 13:00:00,79.56,79.56,79.55,79.56,12868.0,64.5308,64.5308,64.5227,64.5308,12868.0
2017-11-21 13:10:00,79.56,79.56,79.55,79.55,7898.0,64.5308,64.5308,64.5227,64.5227,7898.0
2017-11-21 13:20:00,79.55,79.56,79.55,79.56,23390.0,64.5227,64.5308,64.5227,64.5308,23390.0
2017-11-21 13:30:00,79.56,79.56,79.55,79.56,23578.0,64.5308,64.5308,64.5227,64.5308,23578.0
2017-11-21 13:40:00,79.56,79.57,79.55,79.57,21761.0,64.5308,64.5389,64.5227,64.5389,21761.0
2017-11-21 13:50:00,79.56,79.57,79.56,79.57,14183.0,64.5308,64.5389,64.5308,64.5389,14183.0
2017-11-21 14:00:00,79.57,79.58,79.56,79.58,16045.0,64.5389,64.547,64.5308,64.547,16045.0
2017-11-21 14:10:00,79.58,79.58,79.57,79.58,13663.0,64.547,64.547,64.5389,64.547,13663.0
2017-11-21 14:20:00,79.57,79.58,79.56,79.56,167123.0,64.5389,64.547,64.5308,64.5308,167123.0
2017-11-21 14:30:00,79.56,79.57,79.56,79.56,212508.0,64.5308,64.5389,64.5308,64.5308,212508.0
2017-11-21 14:40:00,79.56,79.57,79.56,79.57,136529.0,64.5308,64.5389,64.5308,64.5389,136529.0
2017-11-21 14:50:00,79.57,79.58,79.56,79.58,177228.0,64.5389,64.547,64.5308,64.547,177228.0
2017-11-21 15:00:00,79.58,79.58,79.57,79.58,120477.0,64.547,64.547,64.5389,64.547,120477.0
2017-11-21 15:10:00,79.57,79.58,79.57,79.58,24084.0,64.5389,64.547,64.5389,64.547,24084.0
2017-11-21 15:20:00,79.58,79.59,79.57,79.59,55582.0,64.547,64.5551,64.5389,64.5551,55582.0
2017-11-21 15:30:00,79.58,79.59,79.57,79.58,40779.0,64.547,64.5551,64.5389,64.547,40779.0
2017-11-21 15:40:00,79.58,79.59,79.57,79.58,43313.0,64.547,64.5551,64.5389,64.547,43313.0
2017-11-21 15:50:00,79.58,79.59,79.57,79.58,56697.0,64.547,64.5551,64.5389,64.547,56697.0
2017-11-22 09:30:00,79.63,79.66,79.61,79.63,65848.0,64.5876,64.6119,64.5714,64.5876,65848.0
2017-11-22 09:40:00,79.63,79.64,79.63,79.64,9356.0,64.5876,64.5957,64.5876,64.5957,9356.0
2017-11-22 09:50:00,79.64,79.64,79.63,79.64,16751.0,64.5957,64.5957,64.5876,64.5957,16751.0
2017-11-22 10:00:00,79.64,79.65,79.63,79.65,10567.0,64.5957,64.6038,64.5876,64.6038,10567.0
2017-11-22 10:10:00,79.65,79.67,79.64,79.67,27202.0,64.6038,64.62,64.5957,64.62,27202.0
2017-11-22 10:20:00,79.67,79.68,79.66,79.67,16687.0,64.62,64.6281,64.6119,64.62,16687.0
2017-11-22 10:30:00,79.68,79.69,79.67,79.69,23311.0,64.6281,64.6363,64.62,64.6363,23311.0
2017-11-22 10:40:00,79.68,79.69,79.66,79.67,45297.0,64.6281,64.6363,64.6119,64.62,45297.0
2017-11-22 10:50:00,79.66,79.67,79.66,79.67,17990.0,64.6119,64.62,64.6119,64.62,17990.0
2017-11-22 11:00:00,79.67,79.68,79.66,79.67,39024.0,64.62,64.6281,64.6119,64.62,39024.0
2017-11-22 11:10:00,79.67,79.67,79.66,79.66,53993.0,64.62,64.62,64.6119,64.6119,53993.0
2017-11-22 11:20:00,79.67,79.67,79.66,79.66,52345.0,64.62,64.62,64.6119,64.6119,52345.0
2017-11-22 11:30:00,79.67,79.67,79.66,79.66,26364.0,64.62,64.62,64.6119,64.6119,26364.0
2017-11-22 11:40:00,79.67,79.67,79.66,79.66,20515.0,64.62,64.62,64.6119,64.6119,20515.0
2017-11-22 11:50:00,79.66,79.68,79.66,79.68,20116.0,64.6119,64.6281,64.6119,64.6281,20116.0
2017-11-22 12:00:00,79.68,79.69,79.67,79.68,18231.0,64.6281,64.6363,64.62,64.6281,18231.0
2017-11-22 12:10:00,79.69,79.69,79.68,79.69,12867.0,64.6363,64.6363,64.6281,64.6363,12867.0
2017-11-22 12:20:00,79.69,79.7,79.68,79.69,43962.0,64.6363,64.6444,64.6281,64.6363,43962.0
2017-11-22 12:30:00,79.69,79.69,79.68,79.69,11558.0,64.6363,64.6363,64.6281,64.6363,11558.0
2017-11-22 12:40:00,79.69,79.69,79.68,79.69,31173.0,64.6363,64.6363,64.6281,64.6363,31173.0
2017-11-22 12:50:00,79.69,79.69,79.68,79.69,21242.0,64.6363,64.6363,64.6281,64.6363,21242.0
2017-11-22 13:00:00,79.68,79.69,79.68,79.69,6554.0,64.6281,64.6363,64.6281,64.6363,6554.0
2017-11-22 13:10:00,79.69,79.7,79.68,79.7,21001.0,64.6363,64.6444,64.6281,64.6444,21001.0
2017-11-22 13:20:00,79.7,79.7,79.69,79.7,10959.0,64.6444,64.6444,64.6363,64.6444,10959.0
2017-11-22 13:30:00,79.7,79.7,79.68,79.69,23059.0,64.6444,64.6444,64.6281,64.6363,23059.0
2017-11-22 13:40:00,79.68,79.69,79.68,79.69,11914.0,64.6281,64.6363,64.6281,64.6363,11914.0
2017-11-22 13:50:00,79.69,79.69,79.68,79.69,12168.0,64.6363,64.6363,64.6281,64.6363,12168.0
2017-11-22 14:00:00,79.69,79.7,79.68,79.7,17320.0,64.6363,64.6444,64.6281,64.6444,17320.0
2017-11-22 14:10:00,79.7,79.7,79.69,79.69,16439.0,64.6444,64.6444,64.6363,64.6363,16439.0
2017-11-22 14:20:00,79.69,79.71,79.69,79.7,133717.0,64.6363,64.6525,64.6363,64.6444,133717.0
2017-11-22 14:30:00,79.7,79.71,79.7,79.71,13190.0,64.6444,64.6525,64.6444,64.6525,13190.0
2017-11-22 14:40:00,79.71,79.72,79.7,79.72,28989.0,64.6525,64.6606,64.6444,64.6606,28989.0
2017-11-22 14:50:00,79.72,79.73,79.71,79.71,23697.0,64.6606,64.6687,64.6525,64.6525,23697.0
2017-11-22 15:00:00,79.72,79.73,79.71,79.72,79186.0,64.6606,64.6687,64.6525,64.6606,79186.0
2017-11-22 15:10:00,79.72,79.73,79.72,79.73,54082.0,64.6606,64.6687,64.6606,64.6687,54082.0
2017-11-22 15:20:00,79.73,79.74,79.72,79.74,146874.0,64.6687,64.6768,64.6606,64.6768,146874.0
2017-11-22 15:30:00,79.74,79.76,79.73,79.75,82166.0,64.6768,64.693,64.6687,64.6849,82166.0
2017-11-22 15:40:00,79.75,79.75,79.74,79.75,91210.0,64.6849,64.6849,64.6768,64.6849,91210.0
2017-11-22 15:50:00,79.75,79.75,79.73,79.75,70169.0,64.6849,64.6849,64.6687,64.6849,70169.0
2017-11-24 09:30:00,79.7,79.72,79.7,79.7,54959.0,64.6444,64.6606,64.6444,64.6444,54959.0
2017-11-24 09:40:00,79.7,79.71,79.7,79.7,9734.0,64.6444,64.6525,64.6444,64.6444,9734.0
2017-11-24 09:50:00,79.7,79.71,79.7,79.7,10088.0,64.6444,64.6525,64.6444,64.6444,10088.0
2017-11-24 10:00:00,79.7,79.71,79.68,79.68,20217.0,64.6444,64.6525,64.6281,64.6281,20217.0
2017-11-24 10:10:00,79.69,79.69,79.67,79.67,13198.0,64.6363,64.6363,64.62,64.62,13198.0
2017-11-24 10:20:00,79.67,79.67,79.66,79.67,5840.0,64.62,64.62,64.6119,64.62,5840.0
2017-11-24 10:30:00,79.66,79.67,79.65,79.66,20095.0,64.6119,64.62,64.6038,64.6119,20095.0
2017-11-24 10:40:00,79.65,79.66,79.65,79.66,15808.0,64.6038,64.6119,64.6038,64.6119,15808.0
2017-11-24 10:50:00,79.66,79.66,79.65,79.65,12316.0,64.6119,64.6119,64.6038,64.6038,12316.0
2017-11-24 11:00:00,79.66,79.67,79.65,79.66,31150.0,64.6119,64.62,64.6038,64.6119,31150.0
2017-11-24 11:10:00,79.66,79.67,79.66,79.67,7804.0,64.6119,64.62,64.6119,64.62,7804.0
2017-11-24 11:20:00,79.67,79.67,79.66,79.67,12626.0,64.62,64.62,64.6119,64.62,12626.0
2017-11-24 11:30:00,79.66,79.67,79.66,79.67,20302.0,64.6119,64.62,64.6119,64.62,20302.0
2017-11-24 11:40:00,79.67,79.67,79.66,79.67,16372.0,64.62,64.62,64.6119,64.62,16372.0
2017-11-24 11:50:00,79.66,79.67,79.65,79.66,10988.0,64.6119,64.62,64.6038,64.6119,10988.0
2017-11-24 12:00:00,79.66,79.66,79.65,79.66,7041.0,64.6119,64.6119,64.6038,64.6119,7041.0
2017-11-24 12:10:00,79.66,79.66,79.65,79.66,18801.0,64.6119,64.6119,64.6038,64.6119,18801.0
2017-11-24 12:20:00,79.66,79.66,79.65,79.66,6246.0,64.6119,64.6119,64.6038,64.6119,6246.0
2017-11-24 12:30:00,79.66,79.67,79.65,79.66,24778.0,64.6119,64.62,64.6038,64.6119,24778.0
2017-11-24 12:40:00,79.67,79.67,79.66,79.67,12718.0,64.62,64.62,64.6119,64.62,12718.0
2017-11-24 12:50:00,79.67,79.67,79.65,79.65,48792.0,64.62,64.62,64.6038,64.6038,48792.0
2017-11-27 09:30:00,79.67,79.67,79.65,79.67,42641.0,64.62,64.62,64.6038,64.62,42641.0
2017-11-27 09:40:00,79.66,79.67,79.66,79.67,16163.0,64.6119,64.62,64.6119,64.62,16163.0
2017-11-27 09:50:00,79.66,79.67,79.65,79.65,18338.0,64.6119,64.62,64.6038,64.6038,18338.0
2017-11-27 10:00:00,79.66,79.66,79.65,79.66,13519.0,64.6119,64.6119,64.6038,64.6119,13519.0
2017-11-27 10:10:00,79.65,79.66,79.63,79.63,26773.0,64.6038,64.6119,64.5876,64.5876,26773.0
2017-11-27 10:20:00,79.64,79.64,79.63,79.64,20836.0,64.5957,64.5957,64.5876,64.5957,20836.0
2017-11-27 10:30:00,79.64,79.66,79.63,79.65,48044.0,64.5957,64.6119,64.5876,64.6038,48044.0
2017-11-27 10:40:00,79.65,79.66,79.63,79.64,178705.0,64.6038,64.6119,64.5876,64.5957,178705.0
2017-11-27 10:50:00,79.64,79.64,79.62,79.62,121805.0,64.5957,64.5957,64.5795,64.5795,121805.0
2017-11-27 11:00:00,79.62,79.63,79.62,79.63,26861.0,64.5795,64.5876,64.5795,64.5876,26861.0
2017-11-27 11:10:00,79.63,79.64,79.62,79.63,114511.0,64.5876,64.5957,64.5795,64.5876,114511.0
2017-11-27 11:20:00,79.64,79.64,79.63,79.64,30487.0,64.5957,64.5957,64.5876,64.5957,30487.0
2017-11-27 11:30:00,79.64,79.64,79.63,79.64,102705.0,64.5957,64.5957,64.5876,64.5957,102705.0
2017-11-27 11:40:00,79.64,79.64,79.62,79.63,91288.0,64.5957,64.5957,64.5795,64.5876,91288.0
2017-11-27 11:50:00,79.62,79.63,79.62,79.63,24826.0,64.5795,64.5876,64.5795,64.5876,24826.0
2017-11-27 12:00:00,79.63,79.63,79.62,79.63,30093.0,64.5876,64.5876,64.5795,64.5876,30093.0
2017-11-27 12:10:00,79.63,79.63,79.62,79.63,89550.0,64.5876,64.5876,64.5795,64.5876,89550.0
2017-11-27 12:20:00,79.63,79.63,79.62,79.62,264429.0,64.5876,64.5876,64.5795,64.5795,264429.0
2017-11-27 12:30:00,79.62,79.63,79.62,79.63,17162.0,64.5795,64.5876,64.5795,64.5876,17162.0
2017-11-27 12:40:00,79.63,79.63,79.62,79.63,16216.0,64.5876,64.5876,64.5795,64.5876,16216.0
2017-11-27 12:50:00,79.63,79.63,79.62,79.62,30803.0,64.5876,64.5876,64.5795,64.5795,30803.0
2017-11-27 13:00:00,79.63,79.63,79.62,79.63,34513.0,64.5876,64.5876,64.5795,64.5876,34513.0
2017-11-27 13:10:00,79.63,79.64,79.62,79.64,95262.0,64.5876,64.5957,64.5795,64.5957,95262.0
2017-11-27 13:20:00,79.64,79.68,79.63,79.67,58979.0,64.5957,64.6281,64.5876,64.62,58979.0
2017-11-27 13:30:00,79.67,79.68,79.66,79.68,47825.0,64.62,64.6281,64.6119,64.6281,47825.0
2017-11-27 13:40:00,79.68,79.69,79.67,79.69,54431.0,64.6281,64.6363,64.62,64.6363,54431.0
2017-11-27 13:50:00,79.69,79.69,79.67,79.68,383552.0,64.6363,64.6363,64.62,64.6281,383552.0
2017-11-27 14:00:00,79.67,79.68,79.67,79.68,22458.0,64.62,64.6281,64.62,64.6281,22458.0
2017-11-27 14:10:00,79.67,79.68,79.67,79.68,37785.0,64.62,64.6281,64.62,64.6281,37785.0
2017-11-27 14:20:00,79.68,79.68,79.67,79.68,27925.0,64.6281,64.6281,64.62,64.6281,27925.0
2017-11-27 14:30:00,79.68,79.68,79.67,79.68,24619.0,64.6281,64.6281,64.62,64.6281,24619.0
2017-11-27 14:40:00,79.67,79.68,79.67,79.68,11714.0,64.62,64.6281,64.62,64.6281,11714.0
2017-11-27 14:50:00,79.67,79.68,79.67,79.68,23822.0,64.62,64.6281,64.62,64.6281,23822.0
2017-11-27 15:00:00,79.68,79.68,79.67,79.68,16101.0,64.6281,64.6281,64.62,64.6281,16101.0
2017-11-27 15:10:00,79.67,79.68,79.67,79.67,19508.0,64.62,64.6281,64.62,64.62,19508.0
2017-11-27 15:20:00,79.68,79.68,79.67,79.68,29864.0,64.6281,64.6281,64.62,64.6281,29864.0
2017-11-27 15:30:00,79.67,79.68,79.67,79.67,23894.0,64.62,64.6281,64.62,64.62,23894.0
2017-11-27 15:40:00,79.68,79.68,79.67,79.67,39535.0,64.6281,64.6281,64.62,64.62,39535.0
2017-11-27 15:50:00,79.67,79.69,79.67,79.69,55359.0,64.62,64.6363,64.62,64.6363,55359.0
2017-11-28 09:30:00,79.72,79.74,79.71,79.71,50436.0,64.6606,64.6768,64.6525,64.6525,50436.0
2017-11-28 09:40:00,79.71,79.72,79.71,79.72,50524.0,64.6525,64.6606,64.6525,64.6606,50524.0
2017-11-28 09:50:00,79.72,79.73,79.71,79.73,33778.0,64.6606,64.6687,64.6525,64.6687,33778.0
2017-11-28 10:00:00,79.73,79.73,79.72,79.73,14655.0,64.6687,64.6687,64.6606,64.6687,14655.0
2017-11-28 10:10:00,79.72,79.73,79.7,79.71,385880.0,64.6606,64.6687,64.6444,64.6525,385880.0
2017-11-28 10:20:00,79.72,79.73,79.71,79.73,13796.0,64.6606,64.6687,64.6525,64.6687,13796.0
2017-11-28 10:30:00,79.73,79.73,79.72,79.73,76858.0,64.6687,64.6687,64.6606,64.6687,76858.0
2017-11-28 10:40:00,79.72,79.73,79.72,79.73,22149.0,64.6606,64.6687,64.6606,64.6687,22149.0
2017-11-28 10:50:00,79.73,79.73,79.72,79.73,15765.0,64.6687,64.6687,64.6606,64.6687,15765.0
2017-11-28 11:00:00,79.72,79.73,79.72,79.73,22294.0,64.6606,64.6687,64.6606,64.6687,22294.0
2017-11-28 11:10:00,79.73,79.73,79.72,79.72,21828.0,64.6687,64.6687,64.6606,64.6606,21828.0
2017-11-28 11:20:00,79.73,79.73,79.72,79.73,11184.0,64.6687,64.6687,64.6606,64.6687,11184.0
2017-11-28 11:30:00,79.73,79.73,79.72,79.73,39358.0,64.6687,64.6687,64.6606,64.6687,39358.0
2017-11-28 11:40:00,79.73,79.74,79.72,79.73,9132.0,64.6687,64.6768,64.6606,64.6687,9132.0
2017-11-28 11:50:00,79.73,79.74,79.73,79.74,13596.0,64.6687,64.6768,64.6687,64.6768,13596.0
2017-11-28 12:00:00,79.74,79.74,79.73,79.74,11069.0,64.6768,64.6768,64.6687,64.6768,11069.0
2017-11-28 12:10:00,79.74,79.74,79.73,79.73,60841.0,64.6768,64.6768,64.6687,64.6687,60841.0
2017-11-28 12:20:00,79.73,79.74,79.73,79.73,21536.0,64.6687,64.6768,64.6687,64.6687,21536.0
2017-11-28 12:30:00,79.74,79.74,79.73,79.74,10362.0,64.6768,64.6768,64.6687,64.6768,10362.0
2017-11-28 12:40:00,79.74,79.74,79.73,79.73,13676.0,64.6768,64.6768,64.6687,64.6687,13676.0
2017-11-28 12:50:00,79.74,79.74,79.73,79.73,42295.0,64.6768,64.6768,64.6687,64.6687,42295.0
2017-11-28 13:00:00,79.73,79.74,79.71,79.72,34426.0,64.6687,64.6768,64.6525,64.6606,34426.0
2017-11-28 13:10:00,79.72,79.72,79.71,79.72,22743.0,64.6606,64.6606,64.6525,64.6606,22743.0
2017-11-28 13:20:00,79.72,79.73,79.71,79.73,77523.0,64.6606,64.6687,64.6525,64.6687,77523.0
2017-11-28 13:30:00,79.73,79.73,79.71,79.71,9923.0,64.6687,64.6687,64.6525,64.6525,9923.0
2017-11-28 13:40:00,79.72,79.72,79.7,79.71,16503.0,64.6606,64.6606,64.6444,64.6525,16503.0
2017-11-28 13:50:00,79.71,79.71,79.7,79.7,13942.0,64.6525,64.6525,64.6444,64.6444,13942.0
2017-11-28 14:00:00,79.71,79.71,79.7,79.71,19795.0,64.6525,64.6525,64.6444,64.6525,19795.0
2017-11-28 14:10:00,79.71,79.71,79.7,79.71,19886.0,64.6525,64.6525,64.6444,64.6525,19886.0
2017-11-28 14:20:00,79.71,79.71,79.7,79.71,10452.0,64.6525,64.6525,64.6444,64.6525,10452.0
2017-11-28 14:30:00,79.7,79.71,79.7,79.71,44907.0,64.6444,64.6525,64.6444,64.6525,44907.0
2017-11-28 14:40:00,79.7,79.71,79.7,79.71,38542.0,64.6444,64.6525,64.6444,64.6525,38542.0
2017-11-28 14:50:00,79.7,79.71,79.69,79.7,46652.0,64.6444,64.6525,64.6363,64.6444,46652.0
2017-11-28 15:00:00,79.7,79.71,79.69,79.71,13168.0,64.6444,64.6525,64.6363,64.6525,13168.0
2017-11-28 15:10:00,79.71,79.71,79.7,79.71,14230.0,64.6525,64.6525,64.6444,64.6525,14230.0
2017-11-28 15:20:00,79.71,79.71,79.7,79.7,32351.0,64.6525,64.6525,64.6444,64.6444,32351.0
2017-11-28 15:30:00,79.71,79.71,79.7,79.71,30351.0,64.6525,64.6525,64.6444,64.6525,30351.0
2017-11-28 15:40:00,79.71,79.72,79.7,79.72,85975.0,64.6525,64.6606,64.6444,64.6606,85975.0
2017-11-28 15:50:00,79.72,79.73,79.71,79.72,161592.0,64.6606,64.6687,64.6525,64.6606,161592.0
2017-11-29 09:30:00,79.66,79.68,79.65,79.66,62429.0,64.6119,64.6281,64.6038,64.6119,62429.0
2017-11-29 09:40:00,79.66,79.66,79.64,79.65,52078.0,64.6119,64.6119,64.5957,64.6038,52078.0
2017-11-29 09:50:00,79.65,79.65,79.64,79.64,100988.0,64.6038,64.6038,64.5957,64.5957,100988.0
2017-11-29 10:00:00,79.65,79.65,79.63,79.64,20215.0,64.6038,64.6038,64.5876,64.5957,20215.0
2017-11-29 10:10:00,79.63,79.64,79.61,79.61,80519.0,64.5876,64.5957,64.5714,64.5714,80519.0
2017-11-29 10:20:00,79.61,79.64,79.61,79.64,25559.0,64.5714,64.5957,64.5714,64.5957,25559.0
2017-11-29 10:30:00,79.64,79.64,79.63,79.63,24427.0,64.5957,64.5957,64.5876,64.5876,24427.0
2017-11-29 10:40:00,79.64,79.64,79.63,79.63,17470.0,64.5957,64.5957,64.5876,64.5876,17470.0
2017-11-29 10:50:00,79.64,79.64,79.62,79.62,26603.0,64.5957,64.5957,64.5795,64.5795,26603.0
2017-11-29 11:00:00,79.62,79.63,79.62,79.63,37804.0,64.5795,64.5876,64.5795,64.5876,37804.0
2017-11-29 11:10:00,79.62,79.63,79.61,79.62,68276.0,64.5795,64.5876,64.5714,64.5795,68276.0
2017-11-29 11:20:00,79.62,79.62,79.61,79.62,120049.0,64.5795,64.5795,64.5714,64.5795,120049.0
2017-11-29 11:30:00,79.62,79.63,79.61,79.63,77048.0,64.5795,64.5876,64.5714,64.5876,77048.0
2017-11-29 11:40:00,79.63,79.63,79.62,79.62,33462.0,64.5876,64.5876,64.5795,64.5795,33462.0
2017-11-29 11:50:00,79.63,79.63,79.62,79.62,19579.0,64.5876,64.5876,64.5795,64.5795,19579.0
2017-11-29 12:00:00,79.62,79.63,79.62,79.63,16877.0,64.5795,64.5876,64.5795,64.5876,16877.0
2017-11-29 12:10:00,79.62,79.63,79.62,79.62,19254.0,64.5795,64.5876,64.5795,64.5795,19254.0
2017-11-29 12:20:00,79.63,79.63,79.62,79.63,38797.0,64.5876,64.5876,64.5795,64.5876,38797.0
2017-11-29 12:30:00,79.63,79.64,79.62,79.64,65726.0,64.5876,64.5957,64.5795,64.5957,65726.0
2017-11-29 12:40:00,79.64,79.64,79.63,79.64,55319.0,64.5957,64.5957,64.5876,64.5957,55319.0
2017-11-29 12:50:00,79.63,79.64,79.63,79.63,23238.0,64.5876,64.5957,64.5876,64.5876,23238.0
2017-11-29 13:00:00,79.64,79.64,79.63,79.64,16598.0,64.5957,64.5957,64.5876,64.5957,16598.0
2017-11-29 13:10:00,79.64,79.65,79.63,79.65,22589.0,64.5957,64.6038,64.5876,64.6038,22589.0
2017-11-29 13:20:00,79.64,79.65,79.64,79.65,8334.0,64.5957,64.6038,64.5957,64.6038,8334.0
2017-11-29 13:30:00,79.64,79.65,79.64,79.64,23585.0,64.5957,64.6038,64.5957,64.5957,23585.0
2017-11-29 13:40:00,79.64,79.65,79.64,79.64,13285.0,64.5957,64.6038,64.5957,64.5957,13285.0
2017-11-29 13:50:00,79.65,79.65,79.64,79.64,50986.0,64.6038,64.6038,64.5957,64.5957,50986.0
2017-11-29 14:00:00,79.65,79.65,79.63,79.64,146572.0,64.6038,64.6038,64.5876,64.5957,146572.0
2017-11-29 14:10:00,79.65,79.66,79.64,79.65,24593.0,64.6038,64.6119,64.5957,64.6038,24593.0
2017-11-29 14:20:00,79.65,79.66,79.64,79.64,59655.0,64.6038,64.6119,64.5957,64.5957,59655.0
2017-11-29 14:30:00,79.64,79.66,79.64,79.66,90656.0,64.5957,64.6119,64.5957,64.6119,90656.0
2017-11-29 14:40:00,79.66,79.66,79.65,79.65,13953.0,64.6119,64.6119,64.6038,64.6038,13953.0
2017-11-29 14:50:00,79.65,79.67,79.65,79.66,228844.0,64.6038,64.62,64.6038,64.6119,228844.0
2017-11-29 15:00:00,79.66,79.66,79.65,79.66,34979.0,64.6119,64.6119,64.6038,64.6119,34979.0
2017-11-29 15:10:00,79.65,79.67,79.65,79.66,21873.0,64.6038,64.62,64.6038,64.6119,21873.0
2017-11-29 15:20:00,79.67,79.67,79.66,79.66,66429.0,64.62,64.62,64.6119,64.6119,66429.0
2017-11-29 15:30:00,79.67,79.67,79.66,79.66,21763.0,64.62,64.62,64.6119,64.6119,21763.0
2017-11-29 15:40:00,79.67,79.67,79.66,79.66,28393.0,64.62,64.62,64.6119,64.6119,28393.0
2017-11-29 15:50:00,79.66,79.67,79.65,79.67,70209.0,64.6119,64.62,64.6038,64.62,70209.0
2017-11-30 09:30:00,79.66,79.66,79.65,79.66,109179.0,64.6119,64.6119,64.6038,64.6119,109179.0
2017-11-30 09:40:00,79.66,79.68,79.65,79.68,15554.0,64.6119,64.6281,64.6038,64.6281,15554.0
2017-11-30 09:50:00,79.67,79.69,79.67,79.69,15614.0,64.62,64.6363,64.62,64.6363,15614.0
2017-11-30 10:00:00,79.68,79.69,79.68,79.68,28149.0,64.6281,64.6363,64.6281,64.6281,28149.0
2017-11-30 10:10:00,79.69,79.69,79.68,79.69,15464.0,64.6363,64.6363,64.6281,64.6363,15464.0
2017-11-30 10:20:00,79.69,79.69,79.67,79.68,53118.0,64.6363,64.6363,64.62,64.6281,53118.0
2017-11-30 10:30:00,79.68,79.68,79.67,79.68,13008.0,64.6281,64.6281,64.62,64.6281,13008.0
2017-11-30 10:40:00,79.68,79.69,79.67,79.69,10947.0,64.6281,64.6363,64.62,64.6363,10947.0
2017-11-30 10:50:00,79.69,79.69,79.67,79.67,124124.0,64.6363,64.6363,64.62,64.62,124124.0
2017-11-30 11:00:00,79.67,79.68,79.67,79.67,13389.0,64.62,64.6281,64.62,64.62,13389.0
2017-11-30 11:10:00,79.67,79.68,79.67,79.68,27108.0,64.62,64.6281,64.62,64.6281,27108.0
2017-11-30 11:20:00,79.68,79.68,79.67,79.67,24304.0,64.6281,64.6281,64.62,64.62,24304.0
2017-11-30 11:30:00,79.67,79.68,79.67,79.68,24500.0,64.62,64.6281,64.62,64.6281,24500.0
2017-11-30 11:40:00,79.68,79.68,79.67,79.68,23385.0,64.6281,64.6281,64.62,64.6281,23385.0
2017-11-30 11:50:00,79.68,79.69,79.66,79.68,303830.0,64.6281,64.6363,64.6119,64.6281,303830.0
2017-11-30 12:00:00,79.67,79.68,79.67,79.68,70532.0,64.62,64.6281,64.62,64.6281,70532.0
2017-11-30 12:10:00,79.68,79.68,79.67,79.67,13916.0,64.6281,64.6281,64.62,64.62,13916.0
2017-11-30 12:20:00,79.67,79.68,79.67,79.67,23992.0,64.62,64.6281,64.62,64.62,23992.0
2017-11-30 12:30:00,79.67,79.68,79.67,79.68,15010.0,64.62,64.6281,64.62,64.6281,15010.0
2017-11-30 12:40:00,79.67,79.68,79.65,79.66,24842.0,64.62,64.6281,64.6038,64.6119,24842.0
2017-11-30 12:50:00,79.65,79.66,79.65,79.66,137380.0,64.6038,64.6119,64.6038,64.6119,137380.0
2017-11-30 13:00:00,79.66,79.66,79.65,79.65,105110.0,64.6119,64.6119,64.6038,64.6038,105110.0
2017-11-30 13:10:00,79.66,79.66,79.62,79.62,63819.0,64.6119,64.6119,64.5795,64.5795,63819.0
2017-11-30 13:20:00,79.63,79.63,79.62,79.63,23486.0,64.5876,64.5876,64.5795,64.5876,23486.0
2017-11-30 13:30:00,79.63,79.63,79.62,79.63,25695.0,64.5876,64.5876,64.5795,64.5876,25695.0
2017-11-30 13:40:00,79.63,79.63,79.62,79.63,13934.0,64.5876,64.5876,64.5795,64.5876,13934.0
2017-11-30 13:50:00,79.63,79.64,79.62,79.63,121886.0,64.5876,64.5957,64.5795,64.5876,121886.0
2017-11-30 14:00:00,79.64,79.65,79.63,79.65,15469.0,64.5957,64.6038,64.5876,64.6038,15469.0
2017-11-30 14:10:00,79.65,79.65,79.64,79.65,9994.0,64.6038,64.6038,64.5957,64.6038,9994.0
2017-11-30 14:20:00,79.64,79.65,79.63,79.64,21726.0,64.5957,64.6038,64.5876,64.5957,21726.0
2017-11-30 14:30:00,79.63,79.64,79.62,79.62,171370.0,64.5876,64.5957,64.5795,64.5795,171370.0
2017-11-30 14:40:00,79.63,79.63,79.62,79.63,13944.0,64.5876,64.5876,64.5795,64.5876,13944.0
2017-11-30 14:50:00,79.62,79.64,79.62,79.64,13455.0,64.5795,64.5957,64.5795,64.5957,13455.0
2017-11-30 15:00:00,79.63,79.65,79.63,79.65,24652.0,64.5876,64.6038,64.5876,64.6038,24652.0
2017-11-30 15:10:00,79.64,79.65,79.64,79.65,11186.0,64.5957,64.6038,64.5957,64.6038,11186.0
2017-11-30 15:20:00,79.64,79.65,79.63,79.63,19453.0,64.5957,64.6038,64.5876,64.5876,19453.0
2017-11-30 15:30:00,79.64,79.64,79.63,79.63,20954.0,64.5957,64.5957,64.5876,64.5876,20954.0
2017-11-30 15:40:00,79.64,79.64,79.63,79.63,21360.0,64.5957,64.5957,64.5876,64.5876,21360.0
2017-11-30 15:50:00,79.63,79.65,79.63,79.63,213055.0,64.5876,64.6038,64.5876,64.5876,213055.0
2017-12-01 09:30:00,79.47,79.48,79.46,79.48,69827.0,64.5818,64.59,64.5737,64.59,69827.0
2017-12-01 09:40:00,79.48,79.48,79.47,79.47,17264.0,64.59,64.59,64.5818,64.5818,17264.0
2017-12-01 09:50:00,79.47,79.48,79.47,79.48,15003.0,64.5818,64.59,64.5818,64.59,15003.0
2017-12-01 10:00:00,79.47,79.48,79.47,79.47,9867.0,64.5818,64.59,64.5818,64.5818,9867.0
2017-12-01 10:10:00,79.47,79.48,79.45,79.45,26268.0,64.5818,64.59,64.5656,64.5656,26268.0
2017-12-01 10:20:00,79.45,79.46,79.44,79.45,18215.0,64.5656,64.5737,64.5575,64.5656,18215.0
2017-12-01 10:30:00,79.45,79.45,79.43,79.44,22950.0,64.5656,64.5656,64.5493,64.5575,22950.0
2017-12-01 10:40:00,79.43,79.44,79.43,79.44,30615.0,64.5493,64.5575,64.5493,64.5575,30615.0
2017-12-01 10:50:00,79.43,79.44,79.43,79.44,15684.0,64.5493,64.5575,64.5493,64.5575,15684.0
2017-12-01 11:00:00,79.44,79.51,79.43,79.51,276406.0,64.5575,64.6143,64.5493,64.6143,276406.0
2017-12-01 11:10:00,79.51,79.58,79.51,79.56,44102.0,64.6143,64.6712,64.6143,64.655,44102.0
2017-12-01 11:20:00,79.55,79.57,79.54,79.55,57639.0,64.6468,64.6631,64.6387,64.6468,57639.0
2017-12-01 11:30:00,79.56,79.57,79.52,79.52,63077.0,64.655,64.6631,64.6225,64.6225,63077.0
2017-12-01 11:40:00,79.53,79.56,79.5,79.55,52697.0,64.6306,64.655,64.6062,64.6468,52697.0
2017-12-01 11:50:00,79.55,79.57,79.55,79.55,38350.0,64.6468,64.6631,64.6468,64.6468,38350.0
2017-12-01 12:00:00,79.55,79.55,79.52,79.53,61686.0,64.6468,64.6468,64.6225,64.6306,61686.0
2017-12-01 12:10:00,79.52,79.54,79.52,79.54,20027.0,64.6225,64.6387,64.6225,64.6387,20027.0
2017-12-01 12:20:00,79.54,79.54,79.53,79.54,20058.0,64.6387,64.6387,64.6306,64.6387,20058.0
2017-12-01 12:30:00,79.53,79.54,79.53,79.54,23480.0,64.6306,64.6387,64.6306,64.6387,23480.0
2017-12-01 12:40:00,79.53,79.54,79.53,79.53,28076.0,64.6306,64.6387,64.6306,64.6306,28076.0
2017-12-01 12:50:00,79.53,79.54,79.53,79.53,21244.0,64.6306,64.6387,64.6306,64.6306,21244.0
2017-12-01 13:00:00,79.53,79.54,79.51,79.52,349140.0,64.6306,64.6387,64.6143,64.6225,349140.0
2017-12-01 13:10:00,79.52,79.52,79.51,79.52,10099.0,64.6225,64.6225,64.6143,64.6225,10099.0
2017-12-01 13:20:00,79.51,79.52,79.5,79.5,21370.0,64.6143,64.6225,64.6062,64.6062,21370.0
2017-12-01 13:30:00,79.5,79.51,79.47,79.47,90646.0,64.6062,64.6143,64.5818,64.5818,90646.0
2017-12-01 13:40:00,79.47,79.49,79.47,79.49,56207.0,64.5818,64.5981,64.5818,64.5981,56207.0
2017-12-01 13:50:00,79.48,79.49,79.48,79.49,51233.0,64.59,64.5981,64.59,64.5981,51233.0
2017-12-01 14:00:00,79.49,79.51,79.48,79.5,83090.0,64.5981,64.6143,64.59,64.6062,83090.0
2017-12-01 14:10:00,79.49,79.5,79.48,79.49,26743.0,64.5981,64.6062,64.59,64.5981,26743.0
2017-12-01 14:20:00,79.48,79.49,79.48,79.49,18089.0,64.59,64.5981,64.59,64.5981,18089.0
2017-12-01 14:30:00,79.49,79.5,79.48,79.48,38467.0,64.5981,64.6062,64.59,64.59,38467.0
2017-12-01 14:40:00,79.48,79.49,79.48,79.48,41857.0,64.59,64.5981,64.59,64.59,41857.0
2017-12-01 14:50:00,79.48,79.5,79.48,79.49,17683.0,64.59,64.6062,64.59,64.5981,17683.0
2017-12-01 15:00:00,79.5,79.5,79.48,79.48,23604.0,64.6062,64.6062,64.59,64.59,23604.0
2017-12-01 15:10:00,79.48,79.49,79.48,79.48,26040.0,64.59,64.5981,64.59,64.59,26040.0
2017-12-01 15:20:00,79.48,79.49,79.48,79.48,37126.0,64.59,64.5981,64.59,64.59,37126.0
2017-12-01 15:30:00,79.48,79.49,79.48,79.48,33529.0,64.59,64.5981,64.59,64.59,33529.0
2017-12-01 15:40:00,79.48,79.5,79.48,79.49,47354.0,64.59,64.6062,64.59,64.5981,47354.0
2017-12-01 15:50:00,79.5,79.5,79.48,79.48,60700.0,64.6062,64.6062,64.59,64.59,60700.0
2017-12-04 09:30:00,79.4,79.45,79.4,79.42,49245.0,64.5249,64.5656,64.5249,64.5412,49245.0
2017-12-04 09:40:00,79.42,79.45,79.42,79.45,25710.0,64.5412,64.5656,64.5412,64.5656,25710.0
2017-12-04 09:50:00,79.44,79.45,79.43,79.43,22444.0,64.5575,64.5656,64.5493,64.5493,22444.0
2017-12-04 10:00:00,79.43,79.44,79.42,79.43,419302.0,64.5493,64.5575,64.5412,64.5493,419302.0
2017-12-04 10:10:00,79.44,79.44,79.43,79.43,30848.0,64.5575,64.5575,64.5493,64.5493,30848.0
2017-12-04 10:20:00,79.44,79.44,79.43,79.43,16584.0,64.5575,64.5575,64.5493,64.5493,16584.0
2017-12-04 10:30:00,79.44,79.45,79.43,79.44,10043.0,64.5575,64.5656,64.5493,64.5575,10043.0
2017-12-04 10:40:00,79.45,79.45,79.44,79.44,19870.0,64.5656,64.5656,64.5575,64.5575,19870.0
2017-12-04 10:50:00,79.44,79.45,79.44,79.45,25890.0,64.5575,64.5656,64.5575,64.5656,25890.0
2017-12-04 11:00:00,79.45,79.45,79.43,79.43,22591.0,64.5656,64.5656,64.5493,64.5493,22591.0
2017-12-04 11:10:00,79.44,79.44,79.43,79.44,17497.0,64.5575,64.5575,64.5493,64.5575,17497.0
2017-12-04 11:20:00,79.44,79.44,79.43,79.43,32846.0,64.5575,64.5575,64.5493,64.5493,32846.0
2017-12-04 11:30:00,79.44,79.44,79.43,79.44,18888.0,64.5575,64.5575,64.5493,64.5575,18888.0
2017-12-04 11:40:00,79.44,79.44,79.43,79.43,19332.0,64.5575,64.5575,64.5493,64.5493,19332.0
2017-12-04 11:50:00,79.44,79.44,79.42,79.44,47212.0,64.5575,64.5575,64.5412,64.5575,47212.0
2017-12-04 12:00:00,79.44,79.44,79.42,79.44,73356.0,64.5575,64.5575,64.5412,64.5575,73356.0
2017-12-04 12:10:00,79.43,79.44,79.42,79.42,24384.0,64.5493,64.5575,64.5412,64.5412,24384.0
2017-12-04 12:20:00,79.42,79.43,79.41,79.42,24269.0,64.5412,64.5493,64.5331,64.5412,24269.0
2017-12-04 12:30:00,79.42,79.43,79.41,79.43,17952.0,64.5412,64.5493,64.5331,64.5493,17952.0
2017-12-04 12:40:00,79.43,79.43,79.42,79.42,20940.0,64.5493,64.5493,64.5412,64.5412,20940.0
2017-12-04 12:50:00,79.43,79.43,79.42,79.43,37934.0,64.5493,64.5493,64.5412,64.5493,37934.0
2017-12-04 13:00:00,79.43,79.43,79.42,79.43,12145.0,64.5493,64.5493,64.5412,64.5493,12145.0
2017-12-04 13:10:00,79.43,79.43,79.42,79.43,14036.0,64.5493,64.5493,64.5412,64.5493,14036.0
2017-12-04 13:20:00,79.43,79.43,79.42,79.43,15257.0,64.5493,64.5493,64.5412,64.5493,15257.0
2017-12-04 13:30:00,79.43,79.44,79.42,79.44,43737.0,64.5493,64.5575,64.5412,64.5575,43737.0
2017-12-04 13:40:00,79.43,79.44,79.43,79.44,13618.0,64.5493,64.5575,64.5493,64.5575,13618.0
2017-12-04 13:50:00,79.43,79.44,79.43,79.44,20111.0,64.5493,64.5575,64.5493,64.5575,20111.0
2017-12-04 14:00:00,79.43,79.44,79.43,79.43,36285.0,64.5493,64.5575,64.5493,64.5493,36285.0
2017-12-04 14:10:00,79.43,79.44,79.43,79.44,15191.0,64.5493,64.5575,64.5493,64.5575,15191.0
2017-12-04 14:20:00,79.43,79.44,79.43,79.44,65183.0,64.5493,64.5575,64.5493,64.5575,65183.0
2017-12-04 14:30:00,79.44,79.44,79.43,79.43,23668.0,64.5575,64.5575,64.5493,64.5493,23668.0
2017-12-04 14:40:00,79.43,79.44,79.43,79.44,26511.0,64.5493,64.5575,64.5493,64.5575,26511.0
2017-12-04 14:50:00,79.44,79.44,79.43,79.44,14354.0,64.5575,64.5575,64.5493,64.5575,14354.0
2017-12-04 15:00:00,79.44,79.44,79.43,79.44,22893.0,64.5575,64.5575,64.5493,64.5575,22893.0
2017-12-04 15:10:00,79.44,79.44,79.43,79.44,75772.0,64.5575,64.5575,64.5493,64.5575,75772.0
2017-12-04 15:20:00,79.43,79.44,79.43,79.44,54392.0,64.5493,64.5575,64.5493,64.5575,54392.0
2017-12-04 15:30:00,79.44,79.44,79.43,79.44,25337.0,64.5575,64.5575,64.5493,64.5575,25337.0
2017-12-04 15:40:00,79.44,79.44,79.43,79.44,27767.0,64.5575,64.5575,64.5493,64.5575,27767.0
2017-12-04 15:50:00,79.44,79.44,79.43,79.44,32744.0,64.5575,64.5575,64.5493,64.5575,32744.0
2017-12-05 09:30:00,79.41,79.43,79.4,79.42,43494.0,64.5331,64.5493,64.5249,64.5412,43494.0
2017-12-05 09:40:00,79.42,79.43,79.4,79.41,27247.0,64.5412,64.5493,64.5249,64.5331,27247.0
2017-12-05 09:50:00,79.41,79.42,79.41,79.42,25913.0,64.5331,64.5412,64.5331,64.5412,25913.0
2017-12-05 10:00:00,79.42,79.43,79.41,79.42,27108.0,64.5412,64.5493,64.5331,64.5412,27108.0
2017-12-05 10:10:00,79.41,79.44,79.41,79.43,391822.0,64.5331,64.5575,64.5331,64.5493,391822.0
2017-12-05 10:20:00,79.43,79.44,79.42,79.42,15564.0,64.5493,64.5575,64.5412,64.5412,15564.0
2017-12-05 10:30:00,79.43,79.43,79.42,79.42,21655.0,64.5493,64.5493,64.5412,64.5412,21655.0
2017-12-05 10:40:00,79.42,79.43,79.42,79.42,21366.0,64.5412,64.5493,64.5412,64.5412,21366.0
2017-12-05 10:50:00,79.43,79.43,79.41,79.42,29563.0,64.5493,64.5493,64.5331,64.5412,29563.0
2017-12-05 11:00:00,79.41,79.42,79.41,79.42,17703.0,64.5331,64.5412,64.5331,64.5412,17703.0
2017-12-05 11:10:00,79.42,79.42,79.41,79.42,28551.0,64.5412,64.5412,64.5331,64.5412,28551.0
2017-12-05 11:20:00,79.41,79.42,79.4,79.41,21158.0,64.5331,64.5412,64.5249,64.5331,21158.0
2017-12-05 11:30:00,79.41,79.42,79.4,79.41,21666.0,64.5331,64.5412,64.5249,64.5331,21666.0
2017-12-05 11:40:00,79.4,79.42,79.4,79.41,97940.0,64.5249,64.5412,64.5249,64.5331,97940.0
2017-12-05 11:50:00,79.41,79.42,79.4,79.41,48100.0,64.5331,64.5412,64.5249,64.5331,48100.0
2017-12-05 12:00:00,79.41,79.42,79.41,79.41,27857.0,64.5331,64.5412,64.5331,64.5331,27857.0
2017-12-05 12:10:00,79.41,79.42,79.41,79.42,14385.0,64.5331,64.5412,64.5331,64.5412,14385.0
2017-12-05 12:20:00,79.42,79.43,79.41,79.42,16641.0,64.5412,64.5493,64.5331,64.5412,16641.0
2017-12-05 12:30:00,79.41,79.42,79.41,79.42,17654.0,64.5331,64.5412,64.5331,64.5412,17654.0
2017-12-05 12:40:00,79.41,79.43,79.41,79.43,120782.0,64.5331,64.5493,64.5331,64.5493,120782.0
2017-12-05 12:50:00,79.42,79.43,79.42,79.42,15229.0,64.5412,64.5493,64.5412,64.5412,15229.0
2017-12-05 13:00:00,79.42,79.43,79.42,79.42,20440.0,64.5412,64.5493,64.5412,64.5412,20440.0
2017-12-05 13:10:00,79.42,79.42,79.41,79.42,11560.0,64.5412,64.5412,64.5331,64.5412,11560.0
2017-12-05 13:20:00,79.41,79.42,79.41,79.41,17149.0,64.5331,64.5412,64.5331,64.5331,17149.0
2017-12-05 13:30:00,79.41,79.42,79.41,79.41,21305.0,64.5331,64.5412,64.5331,64.5331,21305.0
2017-12-05 13:40:00,79.42,79.42,79.41,79.41,18573.0,64.5412,64.5412,64.5331,64.5331,18573.0
2017-12-05 13:50:00,79.41,79.42,79.41,79.41,47244.0,64.5331,64.5412,64.5331,64.5331,47244.0
2017-12-05 14:00:00,79.41,79.42,79.41,79.42,30765.0,64.5331,64.5412,64.5331,64.5412,30765.0
2017-12-05 14:10:00,79.41,79.43,79.41,79.42,52760.0,64.5331,64.5493,64.5331,64.5412,52760.0
2017-12-05 14:20:00,79.43,79.43,79.41,79.41,30261.0,64.5493,64.5493,64.5331,64.5331,30261.0
2017-12-05 14:30:00,79.42,79.42,79.41,79.41,28615.0,64.5412,64.5412,64.5331,64.5331,28615.0
2017-12-05 14:40:00,79.42,79.43,79.41,79.42,26749.0,64.5412,64.5493,64.5331,64.5412,26749.0
2017-12-05 14:50:00,79.42,79.43,79.42,79.42,40915.0,64.5412,64.5493,64.5412,64.5412,40915.0
2017-12-05 15:00:00,79.42,79.43,79.42,79.42,22691.0,64.5412,64.5493,64.5412,64.5412,22691.0
2017-12-05 15:10:00,79.43,79.43,79.42,79.43,24092.0,64.5493,64.5493,64.5412,64.5493,24092.0
2017-12-05 15:20:00,79.43,79.44,79.42,79.43,39159.0,64.5493,64.5575,64.5412,64.5493,39159.0
2017-12-05 15:30:00,79.43,79.44,79.43,79.44,32071.0,64.5493,64.5575,64.5493,64.5575,32071.0
2017-12-05 15:40:00,79.43,79.45,79.43,79.43,224496.0,64.5493,64.5656,64.5493,64.5493,224496.0
2017-12-05 15:50:00,79.44,79.45,79.43,79.43,106218.0,64.5575,64.5656,64.5493,64.5493,106218.0
2017-12-06 09:30:00,79.51,79.52,79.49,79.49,41359.0,64.6143,64.6225,64.5981,64.5981,41359.0
2017-12-06 09:40:00,79.5,79.51,79.49,79.51,36668.0,64.6062,64.6143,64.5981,64.6143,36668.0
2017-12-06 09:50:00,79.51,79.51,79.5,79.5,10437.0,64.6143,64.6143,64.6062,64.6062,10437.0
2017-12-06 10:00:00,79.51,79.51,79.5,79.51,12523.0,64.6143,64.6143,64.6062,64.6143,12523.0
2017-12-06 10:10:00,79.51,79.51,79.5,79.51,8956.0,64.6143,64.6143,64.6062,64.6143,8956.0
2017-12-06 10:20:00,79.5,79.51,79.5,79.5,4034.0,64.6062,64.6143,64.6062,64.6062,4034.0
2017-12-06 10:30:00,79.5,79.51,79.5,79.5,11268.0,64.6062,64.6143,64.6062,64.6062,11268.0
2017-12-06 10:40:00,79.5,79.51,79.5,79.5,19525.0,64.6062,64.6143,64.6062,64.6062,19525.0
2017-12-06 10:50:00,79.51,79.51,79.5,79.5,5360.0,64.6143,64.6143,64.6062,64.6062,5360.0
2017-12-06 11:00:00,79.51,79.51,79.5,79.51,14682.0,64.6143,64.6143,64.6062,64.6143,14682.0
2017-12-06 11:10:00,79.5,79.51,79.5,79.51,10648.0,64.6062,64.6143,64.6062,64.6143,10648.0
2017-12-06 11:20:00,79.51,79.51,79.49,79.49,27717.0,64.6143,64.6143,64.5981,64.5981,27717.0
2017-12-06 11:30:00,79.5,79.5,79.49,79.5,16773.0,64.6062,64.6062,64.5981,64.6062,16773.0
2017-12-06 11:40:00,79.5,79.5,79.49,79.5,30536.0,64.6062,64.6062,64.5981,64.6062,30536.0
2017-12-06 11:50:00,79.49,79.5,79.49,79.49,9729.0,64.5981,64.6062,64.5981,64.5981,9729.0
2017-12-06 12:00:00,79.5,79.5,79.48,79.49,11946.0,64.6062,64.6062,64.59,64.5981,11946.0
2017-12-06 12:10:00,79.48,79.49,79.48,79.48,8882.0,64.59,64.5981,64.59,64.59,8882.0
2017-12-06 12:20:00,79.48,79.49,79.47,79.49,12413.0,64.59,64.5981,64.5818,64.5981,12413.0
2017-12-06 12:30:00,79.48,79.49,79.48,79.48,5004.0,64.59,64.5981,64.59,64.59,5004.0
2017-12-06 12:40:00,79.48,79.49,79.48,79.48,7842.0,64.59,64.5981,64.59,64.59,7842.0
2017-12-06 12:50:00,79.49,79.49,79.48,79.48,3486.0,64.5981,64.5981,64.59,64.59,3486.0
2017-12-06 13:00:00,79.48,79.49,79.48,79.49,2274.0,64.59,64.5981,64.59,64.5981,2274.0
2017-12-06 13:10:00,79.49,79.49,79.48,79.49,5414.0,64.5981,64.5981,64.59,64.5981,5414.0
2017-12-06 13:20:00,79.48,79.49,79.48,79.49,7268.0,64.59,64.5981,64.59,64.5981,7268.0
2017-12-06 13:30:00,79.49,79.49,79.48,79.48,14270.0,64.5981,64.5981,64.59,64.59,14270.0
2017-12-06 13:40:00,79.48,79.5,79.48,79.5,14026.0,64.59,64.6062,64.59,64.6062,14026.0
2017-12-06 13:50:00,79.5,79.5,79.49,79.5,4368.0,64.6062,64.6062,64.5981,64.6062,4368.0
2017-12-06 14:00:00,79.49,79.5,79.49,79.5,17607.0,64.5981,64.6062,64.5981,64.6062,17607.0
2017-12-06 14:10:00,79.5,79.5,79.49,79.49,23053.0,64.6062,64.6062,64.5981,64.5981,23053.0
2017-12-06 14:20:00,79.5,79.5,79.47,79.48,2920137.0,64.6062,64.6062,64.5818,64.59,2920137.0
2017-12-06 14:30:00,79.49,79.49,79.46,79.47,96951.0,64.5981,64.5981,64.5737,64.5818,96951.0
2017-12-06 14:40:00,79.47,79.47,79.46,79.46,17267.0,64.5818,64.5818,64.5737,64.5737,17267.0
2017-12-06 14:50:00,79.47,79.47,79.46,79.47,33821.0,64.5818,64.5818,64.5737,64.5818,33821.0
2017-12-06 15:00:00,79.46,79.47,79.46,79.46,12116.0,64.5737,64.5818,64.5737,64.5737,12116.0
2017-12-06 15:10:00,79.47,79.47,79.46,79.47,23539.0,64.5818,64.5818,64.5737,64.5818,23539.0
2017-12-06 15:20:00,79.47,79.47,79.46,79.47,82711.0,64.5818,64.5818,64.5737,64.5818,82711.0
2017-12-06 15:30:00,79.46,79.48,79.46,79.48,13394.0,64.5737,64.59,64.5737,64.59,13394.0
2017-12-06 15:40:00,79.48,79.48,79.47,79.47,34752.0,64.59,64.59,64.5818,64.5818,34752.0
2017-12-06 15:50:00,79.48,79.48,79.47,79.47,46564.0,64.59,64.59,64.5818,64.5818,46564.0
2017-12-07 09:30:00,79.47,79.49,79.47,79.47,38486.0,64.5818,64.5981,64.5818,64.5818,38486.0
2017-12-07 09:40:00,79.48,79.49,79.47,79.47,386470.0,64.59,64.5981,64.5818,64.5818,386470.0
2017-12-07 09:50:00,79.48,79.48,79.47,79.48,7723.0,64.59,64.59,64.5818,64.59,7723.0
2017-12-07 10:00:00,79.48,79.49,79.47,79.49,73995.0,64.59,64.5981,64.5818,64.5981,73995.0
2017-12-07 10:10:00,79.5,79.5,79.48,79.48,19483.0,64.6062,64.6062,64.59,64.59,19483.0
2017-12-07 10:20:00,79.49,79.49,79.48,79.49,5005.0,64.5981,64.5981,64.59,64.5981,5005.0
2017-12-07 10:30:00,79.48,79.49,79.48,79.49,11762.0,64.59,64.5981,64.59,64.5981,11762.0
2017-12-07 10:40:00,79.48,79.49,79.47,79.47,21279.0,64.59,64.5981,64.5818,64.5818,21279.0
2017-12-07 10:50:00,79.47,79.49,79.47,79.49,38347.0,64.5818,64.5981,64.5818,64.5981,38347.0
2017-12-07 11:00:00,79.48,79.49,79.48,79.48,17041.0,64.59,64.5981,64.59,64.59,17041.0
2017-12-07 11:10:00,79.49,79.5,79.48,79.49,20277.0,64.5981,64.6062,64.59,64.5981,20277.0
2017-12-07 11:20:00,79.5,79.5,79.49,79.5,8691.0,64.6062,64.6062,64.5981,64.6062,8691.0
2017-12-07 11:30:00,79.5,79.5,79.49,79.5,30405.0,64.6062,64.6062,64.5981,64.6062,30405.0
2017-12-07 11:40:00,79.49,79.51,79.49,79.5,44498.0,64.5981,64.6143,64.5981,64.6062,44498.0
2017-12-07 11:50:00,79.51,79.51,79.5,79.51,6905.0,64.6143,64.6143,64.6062,64.6143,6905.0
2017-12-07 12:00:00,79.51,79.52,79.5,79.52,134573.0,64.6143,64.6225,64.6062,64.6225,134573.0
2017-12-07 12:10:00,79.52,79.52,79.5,79.52,132190.0,64.6225,64.6225,64.6062,64.6225,132190.0
2017-12-07 12:20:00,79.52,79.52,79.51,79.51,9207.0,64.6225,64.6225,64.6143,64.6143,9207.0
2017-12-07 12:30:00,79.51,79.52,79.51,79.52,9759.0,64.6143,64.6225,64.6143,64.6225,9759.0
2017-12-07 12:40:00,79.51,79.52,79.51,79.52,16140.0,64.6143,64.6225,64.6143,64.6225,16140.0
2017-12-07 12:50:00,79.52,79.52,79.49,79.49,47438.0,64.6225,64.6225,64.5981,64.5981,47438.0
2017-12-07 13:00:00,79.5,79.51,79.49,79.5,23893.0,64.6062,64.6143,64.5981,64.6062,23893.0
2017-12-07 13:10:00,79.51,79.51,79.5,79.5,13700.0,64.6143,64.6143,64.6062,64.6062,13700.0
2017-12-07 13:20:00,79.5,79.51,79.49,79.5,9684.0,64.6062,64.6143,64.5981,64.6062,9684.0
2017-12-07 13:30:00,79.49,79.5,79.49,79.5,14943.0,64.5981,64.6062,64.5981,64.6062,14943.0
2017-12-07 13:40:00,79.5,79.5,79.49,79.5,20421.0,64.6062,64.6062,64.5981,64.6062,20421.0
2017-12-07 13:50:00,79.5,79.5,79.49,79.5,11431.0,64.6062,64.6062,64.5981,64.6062,11431.0
2017-12-07 14:00:00,79.5,79.5,79.48,79.49,50963.0,64.6062,64.6062,64.59,64.5981,50963.0
2017-12-07 14:10:00,79.48,79.49,79.46,79.48,35098.0,64.59,64.5981,64.5737,64.59,35098.0
2017-12-07 14:20:00,79.48,79.48,79.46,79.47,13214.0,64.59,64.59,64.5737,64.5818,13214.0
2017-12-07 14:30:00,79.47,79.48,79.46,79.46,40792.0,64.5818,64.59,64.5737,64.5737,40792.0
2017-12-07 14:40:00,79.47,79.48,79.46,79.47,22019.0,64.5818,64.59,64.5737,64.5818,22019.0
2017-12-07 14:50:00,79.48,79.48,79.46,79.46,17361.0,64.59,64.59,64.5737,64.5737,17361.0
2017-12-07 15:00:00,79.47,79.48,79.46,79.48,20428.0,64.5818,64.59,64.5737,64.59,20428.0
2017-12-07 15:10:00,79.48,79.48,79.47,79.48,11167.0,64.59,64.59,64.5818,64.59,11167.0
2017-12-07 15:20:00,79.47,79.48,79.46,79.47,30239.0,64.5818,64.59,64.5737,64.5818,30239.0
2017-12-07 15:30:00,79.46,79.47,79.46,79.46,27592.0,64.5737,64.5818,64.5737,64.5737,27592.0
2017-12-07 15:40:00,79.47,79.48,79.46,79.48,34445.0,64.5818,64.59,64.5737,64.59,34445.0
2017-12-07 15:50:00,79.48,79.5,79.48,79.5,60376.0,64.59,64.6062,64.59,64.6062,60376.0
2017-12-08 09:30:00,79.46,79.5,79.46,79.5,35267.0,64.5737,64.6062,64.5737,64.6062,35267.0
2017-12-08 09:40:00,79.5,79.5,79.49,79.49,20683.0,64.6062,64.6062,64.5981,64.5981,20683.0
2017-12-08 09:50:00,79.5,79.5,79.49,79.5,15818.0,64.6062,64.6062,64.5981,64.6062,15818.0
2017-12-08 10:00:00,79.5,79.5,79.49,79.49,50838.0,64.6062,64.6062,64.5981,64.5981,50838.0
2017-12-08 10:10:00,79.5,79.5,79.48,79.49,44145.0,64.6062,64.6062,64.59,64.5981,44145.0
2017-12-08 10:20:00,79.5,79.5,79.48,79.48,54433.0,64.6062,64.6062,64.59,64.59,54433.0
2017-12-08 10:30:00,79.49,79.49,79.48,79.48,15701.0,64.5981,64.5981,64.59,64.59,15701.0
2017-12-08 10:40:00,79.48,79.48,79.46,79.47,22378.0,64.59,64.59,64.5737,64.5818,22378.0
2017-12-08 10:50:00,79.47,79.47,79.46,79.47,12839.0,64.5818,64.5818,64.5737,64.5818,12839.0
2017-12-08 11:00:00,79.47,79.47,79.46,79.46,14651.0,64.5818,64.5818,64.5737,64.5737,14651.0
2017-12-08 11:10:00,79.46,79.47,79.46,79.47,28324.0,64.5737,64.5818,64.5737,64.5818,28324.0
2017-12-08 11:20:00,79.47,79.47,79.46,79.47,21724.0,64.5818,64.5818,64.5737,64.5818,21724.0
2017-12-08 11:30:00,79.47,79.47,79.46,79.47,13057.0,64.5818,64.5818,64.5737,64.5818,13057.0
2017-12-08 11:40:00,79.47,79.47,79.46,79.46,16430.0,64.5818,64.5818,64.5737,64.5737,16430.0
2017-12-08 11:50:00,79.47,79.47,79.45,79.46,29437.0,64.5818,64.5818,64.5656,64.5737,29437.0
2017-12-08 12:00:00,79.47,79.47,79.46,79.47,15312.0,64.5818,64.5818,64.5737,64.5818,15312.0
2017-12-08 12:10:00,79.46,79.47,79.45,79.46,17050.0,64.5737,64.5818,64.5656,64.5737,17050.0
2017-12-08 12:20:00,79.46,79.47,79.46,79.46,11598.0,64.5737,64.5818,64.5737,64.5737,11598.0
2017-12-08 12:30:00,79.47,79.47,79.46,79.47,16978.0,64.5818,64.5818,64.5737,64.5818,16978.0
2017-12-08 12:40:00,79.46,79.47,79.46,79.46,11201.0,64.5737,64.5818,64.5737,64.5737,11201.0
2017-12-08 12:50:00,79.47,79.47,79.46,79.46,18788.0,64.5818,64.5818,64.5737,64.5737,18788.0
2017-12-08 13:00:00,79.47,79.47,79.46,79.47,15082.0,64.5818,64.5818,64.5737,64.5818,15082.0
2017-12-08 13:10:00,79.47,79.47,79.46,79.47,16401.0,64.5818,64.5818,64.5737,64.5818,16401.0
2017-12-08 13:20:00,79.47,79.47,79.46,79.46,14462.0,64.5818,64.5818,64.5737,64.5737,14462.0
2017-12-08 13:30:00,79.47,79.51,79.46,79.5,136618.0,64.5818,64.6143,64.5737,64.6062,136618.0
2017-12-08 13:40:00,79.5,79.5,79.47,79.48,35706.0,64.6062,64.6062,64.5818,64.59,35706.0
2017-12-08 13:50:00,79.48,79.49,79.47,79.48,35266.0,64.59,64.5981,64.5818,64.59,35266.0
2017-12-08 14:00:00,79.48,79.48,79.47,79.48,33417.0,64.59,64.59,64.5818,64.59,33417.0
2017-12-08 14:10:00,79.47,79.48,79.47,79.47,19333.0,64.5818,64.59,64.5818,64.5818,19333.0
2017-12-08 14:20:00,79.47,79.48,79.46,79.48,32957.0,64.5818,64.59,64.5737,64.59,32957.0
2017-12-08 14:30:00,79.47,79.48,79.46,79.47,9423.0,64.5818,64.59,64.5737,64.5818,9423.0
2017-12-08 14:40:00,79.47,79.47,79.46,79.47,16280.0,64.5818,64.5818,64.5737,64.5818,16280.0
2017-12-08 14:50:00,79.47,79.47,79.46,79.46,14455.0,64.5818,64.5818,64.5737,64.5737,14455.0
2017-12-08 15:00:00,79.47,79.47,79.46,79.47,18475.0,64.5818,64.5818,64.5737,64.5818,18475.0
2017-12-08 15:10:00,79.47,79.47,79.46,79.47,12196.0,64.5818,64.5818,64.5737,64.5818,12196.0
2017-12-08 15:20:00,79.47,79.47,79.46,79.46,32924.0,64.5818,64.5818,64.5737,64.5737,32924.0
2017-12-08 15:30:00,79.47,79.48,79.46,79.47,43738.0,64.5818,64.59,64.5737,64.5818,43738.0
2017-12-08 15:40:00,79.47,79.47,79.46,79.47,24195.0,64.5818,64.5818,64.5737,64.5818,24195.0
2017-12-08 15:50:00,79.47,79.48,79.46,79.48,58206.0,64.5818,64.59,64.5737,64.59,58206.0
2017-12-11 09:30:00,79.48,79.5,79.46,79.48,503875.0,64.59,64.6062,64.5737,64.59,503875.0
2017-12-11 09:40:00,79.47,79.48,79.47,79.47,11072.0,64.5818,64.59,64.5818,64.5818,11072.0
2017-12-11 09:50:00,79.48,79.48,79.47,79.47,8102.0,64.59,64.59,64.5818,64.5818,8102.0
2017-12-11 10:00:00,79.47,79.48,79.47,79.48,10512.0,64.5818,64.59,64.5818,64.59,10512.0
2017-12-11 10:10:00,79.47,79.49,79.47,79.49,19995.0,64.5818,64.5981,64.5818,64.5981,19995.0
2017-12-11 10:20:00,79.49,79.49,79.48,79.48,14371.0,64.5981,64.5981,64.59,64.59,14371.0
2017-12-11 10:30:00,79.48,79.49,79.48,79.48,6930.0,64.59,64.5981,64.59,64.59,6930.0
2017-12-11 10:40:00,79.49,79.49,79.48,79.48,7983.0,64.5981,64.5981,64.59,64.59,7983.0
2017-12-11 10:50:00,79.48,79.49,79.48,79.48,15316.0,64.59,64.5981,64.59,64.59,15316.0
2017-12-11 11:00:00,79.48,79.49,79.48,79.48,22357.0,64.59,64.5981,64.59,64.59,22357.0
2017-12-11 11:10:00,79.48,79.49,79.48,79.49,15421.0,64.59,64.5981,64.59,64.5981,15421.0
2017-12-11 11:20:00,79.48,79.49,79.47,79.48,16547.0,64.59,64.5981,64.5818,64.59,16547.0
2017-12-11 11:30:00,79.47,79.48,79.46,79.48,34745.0,64.5818,64.59,64.5737,64.59,34745.0
2017-12-11 11:40:00,79.48,79.48,79.47,79.47,14855.0,64.59,64.59,64.5818,64.5818,14855.0
2017-12-11 11:50:00,79.48,79.48,79.47,79.48,7635.0,64.59,64.59,64.5818,64.59,7635.0
2017-12-11 12:00:00,79.48,79.48,79.47,79.48,15213.0,64.59,64.59,64.5818,64.59,15213.0
2017-12-11 12:10:00,79.48,79.48,79.47,79.48,25139.0,64.59,64.59,64.5818,64.59,25139.0
2017-12-11 12:20:00,79.47,79.48,79.46,79.47,41361.0,64.5818,64.59,64.5737,64.5818,41361.0
2017-12-11 12:30:00,79.46,79.47,79.46,79.47,20012.0,64.5737,64.5818,64.5737,64.5818,20012.0
2017-12-11 12:40:00,79.47,79.47,79.46,79.46,20245.0,64.5818,64.5818,64.5737,64.5737,20245.0
2017-12-11 12:50:00,79.46,79.48,79.46,79.48,14696.0,64.5737,64.59,64.5737,64.59,14696.0
2017-12-11 13:00:00,79.47,79.48,79.46,79.47,24273.0,64.5818,64.59,64.5737,64.5818,24273.0
2017-12-11 13:10:00,79.47,79.47,79.46,79.47,15963.0,64.5818,64.5818,64.5737,64.5818,15963.0
2017-12-11 13:20:00,79.47,79.47,79.46,79.47,30067.0,64.5818,64.5818,64.5737,64.5818,30067.0
2017-12-11 13:30:00,79.47,79.47,79.46,79.47,22484.0,64.5818,64.5818,64.5737,64.5818,22484.0
2017-12-11 13:40:00,79.46,79.47,79.46,79.47,20355.0,64.5737,64.5818,64.5737,64.5818,20355.0
2017-12-11 13:50:00,79.47,79.47,79.46,79.47,121992.0,64.5818,64.5818,64.5737,64.5818,121992.0
2017-12-11 14:00:00,79.47,79.47,79.45,79.45,66312.0,64.5818,64.5818,64.5656,64.5656,66312.0
2017-12-11 14:10:00,79.45,79.47,79.45,79.47,256405.0,64.5656,64.5818,64.5656,64.5818,256405.0
2017-12-11 14:20:00,79.46,79.47,79.46,79.46,18191.0,64.5737,64.5818,64.5737,64.5737,18191.0
2017-12-11 14:30:00,79.47,79.47,79.46,79.47,36956.0,64.5818,64.5818,64.5737,64.5818,36956.0
2017-12-11 14:40:00,79.47,79.47,79.46,79.47,146538.0,64.5818,64.5818,64.5737,64.5818,146538.0
2017-12-11 14:50:00,79.47,79.48,79.46,79.47,200125.0,64.5818,64.59,64.5737,64.5818,200125.0
2017-12-11 15:00:00,79.47,79.48,79.46,79.47,94365.0,64.5818,64.59,64.5737,64.5818,94365.0
2017-12-11 15:10:00,79.47,79.48,79.46,79.48,39772.0,64.5818,64.59,64.5737,64.59,39772.0
2017-12-11 15:20:00,79.48,79.48,79.47,79.48,33339.0,64.59,64.59,64.5818,64.59,33339.0
2017-12-11 15:30:00,79.48,79.48,79.46,79.47,42296.0,64.59,64.59,64.5737,64.5818,42296.0
2017-12-11 15:40:00,79.47,79.47,79.46,79.47,107637.0,64.5818,64.5818,64.5737,64.5818,107637.0
2017-12-11 15:50:00,79.46,79.48,79.46,79.48,95065.0,64.5737,64.59,64.5737,64.59,95065.0
2017-12-12 09:30:00,79.44,79.44,79.43,79.44,39473.0,64.5575,64.5575,64.5493,64.5575,39473.0
2017-12-12 09:40:00,79.44,79.44,79.43,79.44,35761.0,64.5575,64.5575,64.5493,64.5575,35761.0
2017-12-12 09:50:00,79.44,79.44,79.43,79.44,11612.0,64.5575,64.5575,64.5493,64.5575,11612.0
2017-12-12 10:00:00,79.44,79.44,79.43,79.43,20404.0,64.5575,64.5575,64.5493,64.5493,20404.0
2017-12-12 10:10:00,79.43,79.44,79.42,79.42,12367.0,64.5493,64.5575,64.5412,64.5412,12367.0
2017-12-12 10:20:00,79.42,79.43,79.42,79.43,18700.0,64.5412,64.5493,64.5412,64.5493,18700.0
2017-12-12 10:30:00,79.42,79.43,79.42,79.42,29080.0,64.5412,64.5493,64.5412,64.5412,29080.0
2017-12-12 10:40:00,79.42,79.43,79.42,79.43,7158.0,64.5412,64.5493,64.5412,64.5493,7158.0
2017-12-12 10:50:00,79.42,79.43,79.42,79.42,11211.0,64.5412,64.5493,64.5412,64.5412,11211.0
2017-12-12 11:00:00,79.42,79.43,79.42,79.43,11276.0,64.5412,64.5493,64.5412,64.5493,11276.0
2017-12-12 11:10:00,79.42,79.43,79.42,79.42,23262.0,64.5412,64.5493,64.5412,64.5412,23262.0
2017-12-12 11:20:00,79.43,79.43,79.42,79.42,13673.0,64.5493,64.5493,64.5412,64.5412,13673.0
2017-12-12 11:30:00,79.42,79.43,79.42,79.42,17902.0,64.5412,64.5493,64.5412,64.5412,17902.0
2017-12-12 11:40:00,79.42,79.43,79.42,79.42,10524.0,64.5412,64.5493,64.5412,64.5412,10524.0
2017-12-12 11:50:00,79.43,79.43,79.42,79.42,15755.0,64.5493,64.5493,64.5412,64.5412,15755.0
2017-12-12 12:00:00,79.42,79.43,79.42,79.42,11258.0,64.5412,64.5493,64.5412,64.5412,11258.0
2017-12-12 12:10:00,79.43,79.43,79.42,79.42,23205.0,64.5493,64.5493,64.5412,64.5412,23205.0
2017-12-12 12:20:00,79.42,79.43,79.42,79.43,14455.0,64.5412,64.5493,64.5412,64.5493,14455.0
2017-12-12 12:30:00,79.43,79.44,79.43,79.44,30505.0,64.5493,64.5575,64.5493,64.5575,30505.0
2017-12-12 12:40:00,79.43,79.44,79.43,79.43,16138.0,64.5493,64.5575,64.5493,64.5493,16138.0
2017-12-12 12:50:00,79.43,79.44,79.42,79.43,24901.0,64.5493,64.5575,64.5412,64.5493,24901.0
2017-12-12 13:00:00,79.43,79.43,79.42,79.42,23673.0,64.5493,64.5493,64.5412,64.5412,23673.0
2017-12-12 13:10:00,79.43,79.45,79.42,79.45,25245.0,64.5493,64.5656,64.5412,64.5656,25245.0
2017-12-12 13:20:00,79.45,79.46,79.45,79.46,6120.0,64.5656,64.5737,64.5656,64.5737,6120.0
2017-12-12 13:30:00,79.46,79.46,79.45,79.45,8537.0,64.5737,64.5737,64.5656,64.5656,8537.0
2017-12-12 13:40:00,79.45,79.46,79.45,79.45,296966.0,64.5656,64.5737,64.5656,64.5656,296966.0
2017-12-12 13:50:00,79.46,79.46,79.44,79.44,259394.0,64.5737,64.5737,64.5575,64.5575,259394.0
2017-12-12 14:00:00,79.44,79.45,79.42,79.43,154184.0,64.5575,64.5656,64.5412,64.5493,154184.0
2017-12-12 14:10:00,79.44,79.44,79.42,79.42,26316.0,64.5575,64.5575,64.5412,64.5412,26316.0
2017-12-12 14:20:00,79.42,79.43,79.42,79.42,113822.0,64.5412,64.5493,64.5412,64.5412,113822.0
2017-12-12 14:30:00,79.42,79.43,79.42,79.42,34442.0,64.5412,64.5493,64.5412,64.5412,34442.0
2017-12-12 14:40:00,79.42,79.45,79.42,79.43,59167.0,64.5412,64.5656,64.5412,64.5493,59167.0
2017-12-12 14:50:00,79.43,79.44,79.42,79.42,67600.0,64.5493,64.5575,64.5412,64.5412,67600.0
2017-12-12 15:00:00,79.42,79.43,79.42,79.42,14999.0,64.5412,64.5493,64.5412,64.5412,14999.0
2017-12-12 15:10:00,79.42,79.43,79.42,79.42,17910.0,64.5412,64.5493,64.5412,64.5412,17910.0
2017-12-12 15:20:00,79.42,79.43,79.41,79.42,150616.0,64.5412,64.5493,64.5331,64.5412,150616.0
2017-12-12 15:30:00,79.42,79.42,79.41,79.42,42531.0,64.5412,64.5412,64.5331,64.5412,42531.0
2017-12-12 15:40:00,79.41,79.42,79.41,79.42,32045.0,64.5331,64.5412,64.5331,64.5412,32045.0
2017-12-12 15:50:00,79.41,79.43,79.41,79.42,110781.0,64.5331,64.5493,64.5331,64.5412,110781.0
2017-12-13 09:30:00,79.45,79.47,79.45,79.45,43859.0,64.5656,64.5818,64.5656,64.5656,43859.0
2017-12-13 09:40:00,79.46,79.47,79.44,79.45,86187.0,64.5737,64.5818,64.5575,64.5656,86187.0
2017-12-13 09:50:00,79.44,79.45,79.43,79.44,101776.0,64.5575,64.5656,64.5493,64.5575,101776.0
2017-12-13 10:00:00,79.44,79.46,79.43,79.46,18935.0,64.5575,64.5737,64.5493,64.5737,18935.0
2017-12-13 10:10:00,79.46,79.46,79.45,79.46,9511.0,64.5737,64.5737,64.5656,64.5737,9511.0
2017-12-13 10:20:00,79.45,79.46,79.45,79.45,17512.0,64.5656,64.5737,64.5656,64.5656,17512.0
2017-12-13 10:30:00,79.46,79.46,79.44,79.45,18648.0,64.5737,64.5737,64.5575,64.5656,18648.0
2017-12-13 10:40:00,79.45,79.45,79.44,79.45,23630.0,64.5656,64.5656,64.5575,64.5656,23630.0
2017-12-13 10:50:00,79.45,79.46,79.44,79.45,26990.0,64.5656,64.5737,64.5575,64.5656,26990.0
2017-12-13 11:00:00,79.46,79.48,79.46,79.47,17829.0,64.5737,64.59,64.5737,64.5818,17829.0
2017-12-13 11:10:00,79.47,79.48,79.47,79.48,19088.0,64.5818,64.59,64.5818,64.59,19088.0
2017-12-13 11:20:00,79.48,79.48,79.47,79.48,15317.0,64.59,64.59,64.5818,64.59,15317.0
2017-12-13 11:30:00,79.47,79.48,79.47,79.48,20170.0,64.5818,64.59,64.5818,64.59,20170.0
2017-12-13 11:40:00,79.48,79.48,79.47,79.47,43212.0,64.59,64.59,64.5818,64.5818,43212.0
2017-12-13 11:50:00,79.48,79.48,79.47,79.48,10207.0,64.59,64.59,64.5818,64.59,10207.0
2017-12-13 12:00:00,79.47,79.48,79.46,79.47,14830.0,64.5818,64.59,64.5737,64.5818,14830.0
2017-12-13 12:10:00,79.47,79.47,79.45,79.46,17162.0,64.5818,64.5818,64.5656,64.5737,17162.0
2017-12-13 12:20:00,79.46,79.48,79.46,79.48,20372.0,64.5737,64.59,64.5737,64.59,20372.0
2017-12-13 12:30:00,79.48,79.48,79.47,79.48,18270.0,64.59,64.59,64.5818,64.59,18270.0
2017-12-13 12:40:00,79.47,79.48,79.47,79.47,21660.0,64.5818,64.59,64.5818,64.5818,21660.0
2017-12-13 12:50:00,79.48,79.48,79.47,79.47,28292.0,64.59,64.59,64.5818,64.5818,28292.0
2017-12-13 13:00:00,79.47,79.48,79.47,79.47,7994.0,64.5818,64.59,64.5818,64.5818,7994.0
2017-12-13 13:10:00,79.48,79.48,79.47,79.48,4879.0,64.59,64.59,64.5818,64.59,4879.0
2017-12-13 13:20:00,79.47,79.48,79.47,79.47,19945.0,64.5818,64.59,64.5818,64.5818,19945.0
2017-12-13 13:30:00,79.48,79.48,79.47,79.47,15985.0,64.59,64.59,64.5818,64.5818,15985.0
2017-12-13 13:40:00,79.48,79.48,79.47,79.47,17314.0,64.59,64.59,64.5818,64.5818,17314.0
2017-12-13 13:50:00,79.47,79.49,79.47,79.48,21533.0,64.5818,64.5981,64.5818,64.59,21533.0
2017-12-13 14:00:00,79.49,79.52,79.46,79.51,74531.0,64.5981,64.6225,64.5737,64.6143,74531.0
2017-12-13 14:10:00,79.51,79.51,79.5,79.51,12083.0,64.6143,64.6143,64.6062,64.6143,12083.0
2017-12-13 14:20:00,79.51,79.51,79.5,79.51,21075.0,64.6143,64.6143,64.6062,64.6143,21075.0
2017-12-13 14:30:00,79.51,79.51,79.5,79.51,13624.0,64.6143,64.6143,64.6062,64.6143,13624.0
2017-12-13 14:40:00,79.5,79.51,79.5,79.51,15941.0,64.6062,64.6143,64.6062,64.6143,15941.0
2017-12-13 14:50:00,79.51,79.54,79.5,79.54,36765.0,64.6143,64.6387,64.6062,64.6387,36765.0
2017-12-13 15:00:00,79.55,79.55,79.54,79.55,28334.0,64.6468,64.6468,64.6387,64.6468,28334.0
2017-12-13 15:10:00,79.55,79.55,79.54,79.55,22521.0,64.6468,64.6468,64.6387,64.6468,22521.0
2017-12-13 15:20:00,79.55,79.55,79.54,79.55,32625.0,64.6468,64.6468,64.6387,64.6468,32625.0
2017-12-13 15:30:00,79.55,79.55,79.54,79.55,36458.0,64.6468,64.6468,64.6387,64.6468,36458.0
2017-12-13 15:40:00,79.55,79.55,79.54,79.55,17377.0,64.6468,64.6468,64.6387,64.6468,17377.0
2017-12-13 15:50:00,79.54,79.56,79.54,79.56,50846.0,64.6387,64.655,64.6387,64.655,50846.0
2017-12-14 09:30:00,79.5,79.53,79.5,79.5,29151.0,64.6062,64.6306,64.6062,64.6062,29151.0
2017-12-14 09:40:00,79.51,79.51,79.49,79.51,451484.0,64.6143,64.6143,64.5981,64.6143,451484.0
2017-12-14 09:50:00,79.51,79.51,79.5,79.51,8107.0,64.6143,64.6143,64.6062,64.6143,8107.0
2017-12-14 10:00:00,79.51,79.51,79.49,79.49,9311.0,64.6143,64.6143,64.5981,64.5981,9311.0
2017-12-14 10:10:00,79.5,79.5,79.49,79.49,20749.0,64.6062,64.6062,64.5981,64.5981,20749.0
2017-12-14 10:20:00,79.5,79.5,79.49,79.49,8207.0,64.6062,64.6062,64.5981,64.5981,8207.0
2017-12-14 10:30:00,79.5,79.5,79.48,79.48,28237.0,64.6062,64.6062,64.59,64.59,28237.0
2017-12-14 10:40:00,79.48,79.49,79.48,79.49,35470.0,64.59,64.5981,64.59,64.5981,35470.0
2017-12-14 10:50:00,79.48,79.5,79.48,79.49,49270.0,64.59,64.6062,64.59,64.5981,49270.0
2017-12-14 11:00:00,79.5,79.5,79.49,79.5,74830.0,64.6062,64.6062,64.5981,64.6062,74830.0
2017-12-14 11:10:00,79.5,79.52,79.49,79.51,31733.0,64.6062,64.6225,64.5981,64.6143,31733.0
2017-12-14 11:20:00,79.52,79.52,79.51,79.51,8512.0,64.6225,64.6225,64.6143,64.6143,8512.0
2017-12-14 11:30:00,79.52,79.52,79.51,79.52,18670.0,64.6225,64.6225,64.6143,64.6225,18670.0
2017-12-14 11:40:00,79.52,79.52,79.51,79.52,9800.0,64.6225,64.6225,64.6143,64.6225,9800.0
2017-12-14 11:50:00,79.51,79.52,79.51,79.52,22659.0,64.6143,64.6225,64.6143,64.6225,22659.0
2017-12-14 12:00:00,79.52,79.52,79.5,79.5,6128.0,64.6225,64.6225,64.6062,64.6062,6128.0
2017-12-14 12:10:00,79.51,79.52,79.49,79.5,36474.0,64.6143,64.6225,64.5981,64.6062,36474.0
2017-12-14 12:20:00,79.5,79.51,79.49,79.51,128300.0,64.6062,64.6143,64.5981,64.6143,128300.0
2017-12-14 12:30:00,79.5,79.52,79.5,79.52,26266.0,64.6062,64.6225,64.6062,64.6225,26266.0
2017-12-14 12:40:00,79.51,79.52,79.51,79.52,6433.0,64.6143,64.6225,64.6143,64.6225,6433.0
2017-12-14 12:50:00,79.51,79.52,79.51,79.52,16034.0,64.6143,64.6225,64.6143,64.6225,16034.0
2017-12-14 13:00:00,79.52,79.53,79.51,79.53,107201.0,64.6225,64.6306,64.6143,64.6306,107201.0
2017-12-14 13:10:00,79.53,79.53,79.52,79.53,17662.0,64.6306,64.6306,64.6225,64.6306,17662.0
2017-12-14 13:20:00,79.53,79.54,79.52,79.54,16358.0,64.6306,64.6387,64.6225,64.6387,16358.0
2017-12-14 13:30:00,79.53,79.54,79.52,79.52,16860.0,64.6306,64.6387,64.6225,64.6225,16860.0
2017-12-14 13:40:00,79.52,79.53,79.52,79.53,14691.0,64.6225,64.6306,64.6225,64.6306,14691.0
2017-12-14 13:50:00,79.53,79.53,79.52,79.53,13100.0,64.6306,64.6306,64.6225,64.6306,13100.0
2017-12-14 14:00:00,79.53,79.53,79.52,79.53,9566.0,64.6306,64.6306,64.6225,64.6306,9566.0
2017-12-14 14:10:00,79.52,79.53,79.52,79.52,29415.0,64.6225,64.6306,64.6225,64.6225,29415.0
2017-12-14 14:20:00,79.53,79.53,79.52,79.52,13220.0,64.6306,64.6306,64.6225,64.6225,13220.0
2017-12-14 14:30:00,79.52,79.53,79.52,79.53,31925.0,64.6225,64.6306,64.6225,64.6306,31925.0
2017-12-14 14:40:00,79.53,79.53,79.52,79.53,12930.0,64.6306,64.6306,64.6225,64.6306,12930.0
2017-12-14 14:50:00,79.53,79.53,79.52,79.53,16823.0,64.6306,64.6306,64.6225,64.6306,16823.0
2017-12-14 15:00:00,79.53,79.53,79.52,79.53,17472.0,64.6306,64.6306,64.6225,64.6306,17472.0
2017-12-14 15:10:00,79.53,79.53,79.52,79.53,83903.0,64.6306,64.6306,64.6225,64.6306,83903.0
2017-12-14 15:20:00,79.52,79.53,79.52,79.52,9562.0,64.6225,64.6306,64.6225,64.6225,9562.0
2017-12-14 15:30:00,79.53,79.53,79.52,79.53,26216.0,64.6306,64.6306,64.6225,64.6306,26216.0
2017-12-14 15:40:00,79.53,79.53,79.52,79.53,27805.0,64.6306,64.6306,64.6225,64.6306,27805.0
2017-12-14 15:50:00,79.53,79.53,79.52,79.52,26313.0,64.6306,64.6306,64.6225,64.6225,26313.0
2017-12-15 09:30:00,79.45,79.48,79.45,79.46,81003.0,64.5656,64.59,64.5656,64.5737,81003.0
2017-12-15 09:40:00,79.46,79.47,79.45,79.45,32079.0,64.5737,64.5818,64.5656,64.5656,32079.0
2017-12-15 09:50:00,79.45,79.46,79.44,79.44,30411.0,64.5656,64.5737,64.5575,64.5575,30411.0
2017-12-15 10:00:00,79.45,79.45,79.44,79.44,29913.0,64.5656,64.5656,64.5575,64.5575,29913.0
2017-12-15 10:10:00,79.44,79.45,79.43,79.44,25496.0,64.5575,64.5656,64.5493,64.5575,25496.0
2017-12-15 10:20:00,79.43,79.45,79.43,79.44,104397.0,64.5493,64.5656,64.5493,64.5575,104397.0
2017-12-15 10:30:00,79.44,79.45,79.43,79.44,17283.0,64.5575,64.5656,64.5493,64.5575,17283.0
2017-12-15 10:40:00,79.44,79.45,79.44,79.44,38218.0,64.5575,64.5656,64.5575,64.5575,38218.0
2017-12-15 10:50:00,79.44,79.45,79.43,79.44,21675.0,64.5575,64.5656,64.5493,64.5575,21675.0
2017-12-15 11:00:00,79.44,79.44,79.43,79.44,26210.0,64.5575,64.5575,64.5493,64.5575,26210.0
2017-12-15 11:10:00,79.44,79.44,79.43,79.44,27211.0,64.5575,64.5575,64.5493,64.5575,27211.0
2017-12-15 11:20:00,79.44,79.45,79.43,79.45,54436.0,64.5575,64.5656,64.5493,64.5656,54436.0
2017-12-15 11:30:00,79.45,79.45,79.44,79.45,13761.0,64.5656,64.5656,64.5575,64.5656,13761.0
2017-12-15 11:40:00,79.44,79.45,79.44,79.45,57118.0,64.5575,64.5656,64.5575,64.5656,57118.0
2017-12-15 11:50:00,79.44,79.45,79.44,79.44,20349.0,64.5575,64.5656,64.5575,64.5575,20349.0
2017-12-15 12:00:00,79.45,79.46,79.44,79.45,102593.0,64.5656,64.5737,64.5575,64.5656,102593.0
2017-12-15 12:10:00,79.46,79.47,79.45,79.45,148143.0,64.5737,64.5818,64.5656,64.5656,148143.0
2017-12-15 12:20:00,79.45,79.46,79.44,79.44,111079.0,64.5656,64.5737,64.5575,64.5575,111079.0
2017-12-15 12:30:00,79.45,79.46,79.44,79.45,20263.0,64.5656,64.5737,64.5575,64.5656,20263.0
2017-12-15 12:40:00,79.45,79.46,79.45,79.46,19746.0,64.5656,64.5737,64.5656,64.5737,19746.0
2017-12-15 12:50:00,79.46,79.46,79.45,79.45,48371.0,64.5737,64.5737,64.5656,64.5656,48371.0
2017-12-15 13:00:00,79.45,79.46,79.45,79.45,48080.0,64.5656,64.5737,64.5656,64.5656,48080.0
2017-12-15 13:10:00,79.45,79.46,79.45,79.46,25581.0,64.5656,64.5737,64.5656,64.5737,25581.0
2017-12-15 13:20:00,79.45,79.46,79.45,79.45,25104.0,64.5656,64.5737,64.5656,64.5656,25104.0
2017-12-15 13:30:00,79.45,79.46,79.45,79.46,16270.0,64.5656,64.5737,64.5656,64.5737,16270.0
2017-12-15 13:40:00,79.45,79.46,79.45,79.46,25235.0,64.5656,64.5737,64.5656,64.5737,25235.0
2017-12-15 13:50:00,79.45,79.46,79.44,79.45,125359.0,64.5656,64.5737,64.5575,64.5656,125359.0
2017-12-15 14:00:00,79.46,79.46,79.45,79.46,46236.0,64.5737,64.5737,64.5656,64.5737,46236.0
2017-12-15 14:10:00,79.45,79.46,79.45,79.45,20149.0,64.5656,64.5737,64.5656,64.5656,20149.0
2017-12-15 14:20:00,79.45,79.46,79.44,79.46,152449.0,64.5656,64.5737,64.5575,64.5737,152449.0
2017-12-15 14:30:00,79.45,79.47,79.45,79.47,27346.0,64.5656,64.5818,64.5656,64.5818,27346.0
2017-12-15 14:40:00,79.47,79.47,79.46,79.46,62178.0,64.5818,64.5818,64.5737,64.5737,62178.0
2017-12-15 14:50:00,79.46,79.48,79.46,79.48,53991.0,64.5737,64.59,64.5737,64.59,53991.0
2017-12-15 15:00:00,79.48,79.48,79.46,79.47,62036.0,64.59,64.59,64.5737,64.5818,62036.0
2017-12-15 15:10:00,79.47,79.48,79.46,79.48,38471.0,64.5818,64.59,64.5737,64.59,38471.0
2017-12-15 15:20:00,79.48,79.48,79.47,79.47,42245.0,64.59,64.59,64.5818,64.5818,42245.0
2017-12-15 15:30:00,79.47,79.48,79.47,79.47,21536.0,64.5818,64.59,64.5818,64.5818,21536.0
2017-12-15 15:40:00,79.47,79.48,79.47,79.47,11024.0,64.5818,64.59,64.5818,64.5818,11024.0
2017-12-15 15:50:00,79.47,79.49,79.46,79.48,117533.0,64.5818,64.5981,64.5737,64.59,117533.0
2017-12-18 09:30:00,79.5,79.5,79.48,79.48,71564.0,64.6062,64.6062,64.59,64.59,71564.0
2017-12-18 09:40:00,79.49,79.49,79.48,79.48,13166.0,64.5981,64.5981,64.59,64.59,13166.0
2017-12-18 09:50:00,79.48,79.49,79.48,79.49,5991.0,64.59,64.5981,64.59,64.5981,5991.0
2017-12-18 10:00:00,79.48,79.49,79.48,79.49,24183.0,64.59,64.5981,64.59,64.5981,24183.0
2017-12-18 10:10:00,79.49,79.5,79.48,79.49,25985.0,64.5981,64.6062,64.59,64.5981,25985.0
2017-12-18 10:20:00,79.5,79.5,79.48,79.49,64572.0,64.6062,64.6062,64.59,64.5981,64572.0
2017-12-18 10:30:00,79.48,79.49,79.48,79.49,147816.0,64.59,64.5981,64.59,64.5981,147816.0
2017-12-18 10:40:00,79.49,79.5,79.48,79.49,36033.0,64.5981,64.6062,64.59,64.5981,36033.0
2017-12-18 10:50:00,79.49,79.49,79.48,79.48,14848.0,64.5981,64.5981,64.59,64.59,14848.0
2017-12-18 11:00:00,79.48,79.49,79.48,79.48,15372.0,64.59,64.5981,64.59,64.59,15372.0
2017-12-18 11:10:00,79.49,79.5,79.48,79.48,63122.0,64.5981,64.6062,64.59,64.59,63122.0
2017-12-18 11:20:00,79.49,79.49,79.48,79.48,107820.0,64.5981,64.5981,64.59,64.59,107820.0
2017-12-18 11:30:00,79.49,79.5,79.48,79.5,45139.0,64.5981,64.6062,64.59,64.6062,45139.0
2017-12-18 11:40:00,79.5,79.5,79.49,79.49,19321.0,64.6062,64.6062,64.5981,64.5981,19321.0
2017-12-18 11:50:00,79.5,79.5,79.49,79.49,67310.0,64.6062,64.6062,64.5981,64.5981,67310.0
2017-12-18 12:00:00,79.5,79.5,79.49,79.49,37462.0,64.6062,64.6062,64.5981,64.5981,37462.0
2017-12-18 12:10:00,79.49,79.5,79.49,79.49,32394.0,64.5981,64.6062,64.5981,64.5981,32394.0
2017-12-18 12:20:00,79.49,79.5,79.49,79.49,19885.0,64.5981,64.6062,64.5981,64.5981,19885.0
2017-12-18 12:30:00,79.5,79.5,79.49,79.5,25434.0,64.6062,64.6062,64.5981,64.6062,25434.0
2017-12-18 12:40:00,79.49,79.5,79.49,79.49,26340.0,64.5981,64.6062,64.5981,64.5981,26340.0
2017-12-18 12:50:00,79.5,79.5,79.48,79.49,42980.0,64.6062,64.6062,64.59,64.5981,42980.0
2017-12-18 13:00:00,79.5,79.5,79.48,79.48,44344.0,64.6062,64.6062,64.59,64.59,44344.0
2017-12-18 13:10:00,79.48,79.49,79.48,79.48,20434.0,64.59,64.5981,64.59,64.59,20434.0
2017-12-18 13:20:00,79.48,79.49,79.47,79.48,82007.0,64.59,64.5981,64.5818,64.59,82007.0
2017-12-18 13:30:00,79.47,79.48,79.47,79.47,19581.0,64.5818,64.59,64.5818,64.5818,19581.0
2017-12-18 13:40:00,79.48,79.48,79.47,79.48,16943.0,64.59,64.59,64.5818,64.59,16943.0
2017-12-18 13:50:00,79.47,79.48,79.46,79.46,26290.0,64.5818,64.59,64.5737,64.5737,26290.0
2017-12-18 14:00:00,79.47,79.47,79.46,79.47,32178.0,64.5818,64.5818,64.5737,64.5818,32178.0
2017-12-18 14:10:00,79.46,79.47,79.45,79.46,75333.0,64.5737,64.5818,64.5656,64.5737,75333.0
2017-12-18 14:20:00,79.45,79.46,79.44,79.44,209472.0,64.5656,64.5737,64.5575,64.5575,209472.0
2017-12-18 14:30:00,79.45,79.45,79.43,79.44,80250.0,64.5656,64.5656,64.5493,64.5575,80250.0
2017-12-18 14:40:00,79.43,79.45,79.43,79.44,170962.0,64.5493,64.5656,64.5493,64.5575,170962.0
2017-12-18 14:50:00,79.44,79.44,79.43,79.44,50642.0,64.5575,64.5575,64.5493,64.5575,50642.0
2017-12-18 15:00:00,79.44,79.45,79.43,79.44,32151.0,64.5575,64.5656,64.5493,64.5575,32151.0
2017-12-18 15:10:00,79.45,79.45,79.44,79.44,43937.0,64.5656,64.5656,64.5575,64.5575,43937.0
2017-12-18 15:20:00,79.44,79.46,79.43,79.44,75995.0,64.5575,64.5737,64.5493,64.5575,75995.0
2017-12-18 15:30:00,79.45,79.45,79.43,79.44,69028.0,64.5656,64.5656,64.5493,64.5575,69028.0
2017-12-18 15:40:00,79.44,79.44,79.43,79.43,35076.0,64.5575,64.5575,64.5493,64.5493,35076.0
2017-12-18 15:50:00,79.44,79.44,79.43,79.44,67897.0,64.5575,64.5575,64.5493,64.5575,67897.0
2017-12-19 09:30:00,79.41,79.44,79.41,79.41,41834.0,64.5331,64.5575,64.5331,64.5331,41834.0
2017-12-19 09:40:00,79.42,79.42,79.41,79.42,15866.0,64.5412,64.5412,64.5331,64.5412,15866.0
2017-12-19 09:50:00,79.42,79.43,79.4,79.42,182182.0,64.5412,64.5493,64.5249,64.5412,182182.0
2017-12-19 10:00:00,79.41,79.42,79.39,79.41,374338.0,64.5331,64.5412,64.5168,64.5331,374338.0
2017-12-19 10:10:00,79.41,79.42,79.41,79.42,22437.0,64.5331,64.5412,64.5331,64.5412,22437.0
2017-12-19 10:20:00,79.41,79.42,79.41,79.42,15432.0,64.5331,64.5412,64.5331,64.5412,15432.0
2017-12-19 10:30:00,79.41,79.42,79.4,79.41,50837.0,64.5331,64.5412,64.5249,64.5331,50837.0
2017-12-19 10:40:00,79.42,79.42,79.4,79.41,45636.0,64.5412,64.5412,64.5249,64.5331,45636.0
2017-12-19 10:50:00,79.41,79.41,79.39,79.4,34610.0,64.5331,64.5331,64.5168,64.5249,34610.0
2017-12-19 11:00:00,79.4,79.41,79.39,79.39,27797.0,64.5249,64.5331,64.5168,64.5168,27797.0
2017-12-19 11:10:00,79.39,79.41,79.39,79.41,54858.0,64.5168,64.5331,64.5168,64.5331,54858.0
2017-12-19 11:20:00,79.41,79.41,79.4,79.41,7281.0,64.5331,64.5331,64.5249,64.5331,7281.0
2017-12-19 11:30:00,79.4,79.41,79.39,79.39,224701.0,64.5249,64.5331,64.5168,64.5168,224701.0
2017-12-19 11:40:00,79.39,79.4,79.39,79.39,15309.0,64.5168,64.5249,64.5168,64.5168,15309.0
2017-12-19 11:50:00,79.4,79.4,79.39,79.4,20448.0,64.5249,64.5249,64.5168,64.5249,20448.0
2017-12-19 12:00:00,79.4,79.4,79.39,79.4,32723.0,64.5249,64.5249,64.5168,64.5249,32723.0
2017-12-19 12:10:00,79.39,79.4,79.38,79.39,20132.0,64.5168,64.5249,64.5087,64.5168,20132.0
2017-12-19 12:20:00,79.38,79.38,79.37,79.37,25206.0,64.5087,64.5087,64.5006,64.5006,25206.0
2017-12-19 12:30:00,79.37,79.39,79.37,79.39,33312.0,64.5006,64.5168,64.5006,64.5168,33312.0
2017-12-19 12:40:00,79.39,79.39,79.38,79.38,132878.0,64.5168,64.5168,64.5087,64.5087,132878.0
2017-12-19 12:50:00,79.38,79.39,79.37,79.37,28615.0,64.5087,64.5168,64.5006,64.5006,28615.0
2017-12-19 13:00:00,79.37,79.39,79.37,79.38,26591.0,64.5006,64.5168,64.5006,64.5087,26591.0
2017-12-19 13:10:00,79.38,79.39,79.37,79.38,21514.0,64.5087,64.5168,64.5006,64.5087,21514.0
2017-12-19 13:20:00,79.38,79.39,79.38,79.38,17690.0,64.5087,64.5168,64.5087,64.5087,17690.0
2017-12-19 13:30:00,79.39,79.39,79.38,79.38,13499.0,64.5168,64.5168,64.5087,64.5087,13499.0
2017-12-19 13:40:00,79.39,79.4,79.38,79.4,14918.0,64.5168,64.5249,64.5087,64.5249,14918.0
2017-12-19 13:50:00,79.39,79.4,79.39,79.39,5762.0,64.5168,64.5249,64.5168,64.5168,5762.0
2017-12-19 14:00:00,79.4,79.4,79.39,79.4,25297.0,64.5249,64.5249,64.5168,64.5249,25297.0
2017-12-19 14:10:00,79.39,79.4,79.39,79.39,94482.0,64.5168,64.5249,64.5168,64.5168,94482.0
2017-12-19 14:20:00,79.39,79.4,79.39,79.4,87034.0,64.5168,64.5249,64.5168,64.5249,87034.0
2017-12-19 14:30:00,79.4,79.4,79.39,79.39,43055.0,64.5249,64.5249,64.5168,64.5168,43055.0
2017-12-19 14:40:00,79.4,79.4,79.39,79.4,23803.0,64.5249,64.5249,64.5168,64.5249,23803.0
2017-12-19 14:50:00,79.4,79.41,79.39,79.41,43396.0,64.5249,64.5331,64.5168,64.5331,43396.0
2017-12-19 15:00:00,79.41,79.41,79.4,79.4,25182.0,64.5331,64.5331,64.5249,64.5249,25182.0
2017-12-19 15:10:00,79.41,79.41,79.4,79.41,29158.0,64.5331,64.5331,64.5249,64.5331,29158.0
2017-12-19 15:20:00,79.4,79.41,79.38,79.41,67016.0,64.5249,64.5331,64.5087,64.5331,67016.0
2017-12-19 15:30:00,79.4,79.41,79.4,79.41,39108.0,64.5249,64.5331,64.5249,64.5331,39108.0
2017-12-19 15:40:00,79.41,79.41,79.4,79.4,35503.0,64.5331,64.5331,64.5249,64.5249,35503.0
2017-12-19 15:50:00,79.41,79.42,79.4,79.42,69138.0,64.5331,64.5412,64.5249,64.5412,69138.0
2017-12-20 09:30:00,79.38,79.38,79.36,79.37,50670.0,64.5087,64.5087,64.4924,64.5006,50670.0
2017-12-20 09:40:00,79.37,79.39,79.36,79.38,50859.0,64.5006,64.5168,64.4924,64.5087,50859.0
2017-12-20 09:50:00,79.39,79.4,79.38,79.4,38674.0,64.5168,64.5249,64.5087,64.5249,38674.0
2017-12-20 10:00:00,79.4,79.4,79.39,79.4,20111.0,64.5249,64.5249,64.5168,64.5249,20111.0
2017-12-20 10:10:00,79.4,79.4,79.38,79.39,23173.0,64.5249,64.5249,64.5087,64.5168,23173.0
2017-12-20 10:20:00,79.39,79.39,79.38,79.38,19954.0,64.5168,64.5168,64.5087,64.5087,19954.0
2017-12-20 10:30:00,79.39,79.39,79.38,79.38,150586.0,64.5168,64.5168,64.5087,64.5087,150586.0
2017-12-20 10:40:00,79.39,79.4,79.38,79.4,31998.0,64.5168,64.5249,64.5087,64.5249,31998.0
2017-12-20 10:50:00,79.4,79.4,79.39,79.39,13426.0,64.5249,64.5249,64.5168,64.5168,13426.0
2017-12-20 11:00:00,79.4,79.41,79.39,79.4,12210.0,64.5249,64.5331,64.5168,64.5249,12210.0
2017-12-20 11:10:00,79.41,79.42,79.4,79.42,100084.0,64.5331,64.5412,64.5249,64.5412,100084.0
2017-12-20 11:20:00,79.41,79.42,79.4,79.41,36027.0,64.5331,64.5412,64.5249,64.5331,36027.0
2017-12-20 11:30:00,79.41,79.42,79.41,79.42,20080.0,64.5331,64.5412,64.5331,64.5412,20080.0
2017-12-20 11:40:00,79.41,79.42,79.41,79.41,21260.0,64.5331,64.5412,64.5331,64.5331,21260.0
2017-12-20 11:50:00,79.42,79.42,79.41,79.41,9759.0,64.5412,64.5412,64.5331,64.5331,9759.0
2017-12-20 12:00:00,79.41,79.42,79.41,79.42,36382.0,64.5331,64.5412,64.5331,64.5412,36382.0
2017-12-20 12:10:00,79.42,79.42,79.41,79.42,95554.0,64.5412,64.5412,64.5331,64.5412,95554.0
2017-12-20 12:20:00,79.42,79.44,79.41,79.43,42443.0,64.5412,64.5575,64.5331,64.5493,42443.0
2017-12-20 12:30:00,79.44,79.44,79.42,79.43,11036.0,64.5575,64.5575,64.5412,64.5493,11036.0
2017-12-20 12:40:00,79.43,79.43,79.42,79.42,15238.0,64.5493,64.5493,64.5412,64.5412,15238.0
2017-12-20 12:50:00,79.42,79.44,79.42,79.44,44551.0,64.5412,64.5575,64.5412,64.5575,44551.0
2017-12-20 13:00:00,79.44,79.44,79.43,79.44,15291.0,64.5575,64.5575,64.5493,64.5575,15291.0
2017-12-20 13:10:00,79.44,79.44,79.42,79.44,74324.0,64.5575,64.5575,64.5412,64.5575,74324.0
2017-12-20 13:20:00,79.44,79.44,79.43,79.44,22157.0,64.5575,64.5575,64.5493,64.5575,22157.0
2017-12-20 13:30:00,79.43,79.44,79.43,79.44,42127.0,64.5493,64.5575,64.5493,64.5575,42127.0
2017-12-20 13:40:00,79.44,79.44,79.43,79.43,31906.0,64.5575,64.5575,64.5493,64.5493,31906.0
2017-12-20 13:50:00,79.44,79.44,79.43,79.44,35666.0,64.5575,64.5575,64.5493,64.5575,35666.0
2017-12-20 14:00:00,79.44,79.44,79.43,79.43,13055.0,64.5575,64.5575,64.5493,64.5493,13055.0
2017-12-20 14:10:00,79.44,79.44,79.43,79.44,36242.0,64.5575,64.5575,64.5493,64.5575,36242.0
2017-12-20 14:20:00,79.44,79.44,79.43,79.44,26169.0,64.5575,64.5575,64.5493,64.5575,26169.0
2017-12-20 14:30:00,79.44,79.44,79.43,79.43,30917.0,64.5575,64.5575,64.5493,64.5493,30917.0
2017-12-20 14:40:00,79.44,79.44,79.43,79.44,31806.0,64.5575,64.5575,64.5493,64.5575,31806.0
2017-12-20 14:50:00,79.43,79.44,79.41,79.42,121779.0,64.5493,64.5575,64.5331,64.5412,121779.0
2017-12-20 15:00:00,79.42,79.43,79.41,79.42,177033.0,64.5412,64.5493,64.5331,64.5412,177033.0
2017-12-20 15:10:00,79.42,79.42,79.41,79.42,61636.0,64.5412,64.5412,64.5331,64.5412,61636.0
2017-12-20 15:20:00,79.42,79.43,79.41,79.42,155773.0,64.5412,64.5493,64.5331,64.5412,155773.0
2017-12-20 15:30:00,79.42,79.44,79.42,79.43,48465.0,64.5412,64.5575,64.5412,64.5493,48465.0
2017-12-20 15:40:00,79.44,79.44,79.42,79.42,85068.0,64.5575,64.5575,64.5412,64.5412,85068.0
2017-12-20 15:50:00,79.42,79.43,79.41,79.42,63998.0,64.5412,64.5493,64.5331,64.5412,63998.0
2017-12-21 09:30:00,79.43,79.44,79.4,79.41,62875.0,64.5493,64.5575,64.5249,64.5331,62875.0
2017-12-21 09:40:00,79.4,79.41,79.4,79.4,20572.0,64.5249,64.5331,64.5249,64.5249,20572.0
2017-12-21 09:50:00,79.41,79.41,79.4,79.41,4867.0,64.5331,64.5331,64.5249,64.5331,4867.0
2017-12-21 10:00:00,79.4,79.41,79.4,79.41,19190.0,64.5249,64.5331,64.5249,64.5331,19190.0
2017-12-21 10:10:00,79.41,79.42,79.4,79.42,120808.0,64.5331,64.5412,64.5249,64.5412,120808.0
2017-12-21 10:20:00,79.42,79.42,79.4,79.42,12800.0,64.5412,64.5412,64.5249,64.5412,12800.0
2017-12-21 10:30:00,79.42,79.42,79.4,79.41,43606.0,64.5412,64.5412,64.5249,64.5331,43606.0
2017-12-21 10:40:00,79.41,79.41,79.4,79.4,15761.0,64.5331,64.5331,64.5249,64.5249,15761.0
2017-12-21 10:50:00,79.4,79.41,79.4,79.4,18561.0,64.5249,64.5331,64.5249,64.5249,18561.0
2017-12-21 11:00:00,79.41,79.41,79.4,79.41,21957.0,64.5331,64.5331,64.5249,64.5331,21957.0
2017-12-21 11:10:00,79.41,79.42,79.4,79.42,48231.0,64.5331,64.5412,64.5249,64.5412,48231.0
2017-12-21 11:20:00,79.41,79.43,79.41,79.43,16883.0,64.5331,64.5493,64.5331,64.5493,16883.0
2017-12-21 11:30:00,79.42,79.43,79.42,79.43,16352.0,64.5412,64.5493,64.5412,64.5493,16352.0
2017-12-21 11:40:00,79.43,79.43,79.4,79.4,52620.0,64.5493,64.5493,64.5249,64.5249,52620.0
2017-12-21 11:50:00,79.41,79.41,79.4,79.41,47880.0,64.5331,64.5331,64.5249,64.5331,47880.0
2017-12-21 12:00:00,79.4,79.42,79.4,79.41,18967.0,64.5249,64.5412,64.5249,64.5331,18967.0
2017-12-21 12:10:00,79.42,79.42,79.41,79.42,29104.0,64.5412,64.5412,64.5331,64.5412,29104.0
2017-12-21 12:20:00,79.41,79.42,79.41,79.41,35996.0,64.5331,64.5412,64.5331,64.5331,35996.0
2017-12-21 12:30:00,79.42,79.42,79.41,79.42,26084.0,64.5412,64.5412,64.5331,64.5412,26084.0
2017-12-21 12:40:00,79.41,79.42,79.4,79.4,89148.0,64.5331,64.5412,64.5249,64.5249,89148.0
2017-12-21 12:50:00,79.41,79.41,79.4,79.41,19921.0,64.5331,64.5331,64.5249,64.5331,19921.0
2017-12-21 13:00:00,79.41,79.42,79.4,79.41,24159.0,64.5331,64.5412,64.5249,64.5331,24159.0
2017-12-21 13:10:00,79.42,79.42,79.41,79.42,29224.0,64.5412,64.5412,64.5331,64.5412,29224.0
2017-12-21 13:20:00,79.42,79.42,79.41,79.42,21307.0,64.5412,64.5412,64.5331,64.5412,21307.0
2017-12-21 13:30:00,79.42,79.44,79.41,79.43,55531.0,64.5412,64.5575,64.5331,64.5493,55531.0
2017-12-21 13:40:00,79.43,79.43,79.41,79.43,47767.0,64.5493,64.5493,64.5331,64.5493,47767.0
2017-12-21 13:50:00,79.43,79.43,79.41,79.42,8629.0,64.5493,64.5493,64.5331,64.5412,8629.0
2017-12-21 14:00:00,79.42,79.42,79.41,79.42,13814.0,64.5412,64.5412,64.5331,64.5412,13814.0
2017-12-21 14:10:00,79.41,79.42,79.41,79.41,52368.0,64.5331,64.5412,64.5331,64.5331,52368.0
2017-12-21 14:20:00,79.41,79.42,79.41,79.42,13249.0,64.5331,64.5412,64.5331,64.5412,13249.0
2017-12-21 14:30:00,79.42,79.42,79.41,79.42,23936.0,64.5412,64.5412,64.5331,64.5412,23936.0
2017-12-21 14:40:00,79.41,79.42,79.41,79.42,29513.0,64.5331,64.5412,64.5331,64.5412,29513.0
2017-12-21 14:50:00,79.41,79.42,79.41,79.42,20568.0,64.5331,64.5412,64.5331,64.5412,20568.0
2017-12-21 15:00:00,79.41,79.42,79.4,79.41,28799.0,64.5331,64.5412,64.5249,64.5331,28799.0
2017-12-21 15:10:00,79.41,79.42,79.4,79.41,53719.0,64.5331,64.5412,64.5249,64.5331,53719.0
2017-12-21 15:20:00,79.41,79.41,79.39,79.39,53858.0,64.5331,64.5331,64.5168,64.5168,53858.0
2017-12-21 15:30:00,79.39,79.4,79.38,79.38,144231.0,64.5168,64.5249,64.5087,64.5087,144231.0
2017-12-21 15:40:00,79.38,79.38,79.36,79.36,132742.0,64.5087,64.5087,64.4924,64.4924,132742.0
2017-12-21 15:50:00,79.37,79.37,79.35,79.37,358257.0,64.5006,64.5006,64.4843,64.5006,358257.0
2017-12-22 09:30:00,79.37,79.39,79.35,79.37,101045.0,64.5006,64.5168,64.4843,64.5006,101045.0
2017-12-22 09:40:00,79.37,79.37,79.36,79.37,11203.0,64.5006,64.5006,64.4924,64.5006,11203.0
2017-12-22 09:50:00,79.36,79.37,79.36,79.37,28336.0,64.4924,64.5006,64.4924,64.5006,28336.0
2017-12-22 10:00:00,79.36,79.37,79.36,79.36,12412.0,64.4924,64.5006,64.4924,64.4924,12412.0
2017-12-22 10:10:00,79.37,79.37,79.36,79.37,11418.0,64.5006,64.5006,64.4924,64.5006,11418.0
2017-12-22 10:20:00,79.36,79.37,79.36,79.36,12949.0,64.4924,64.5006,64.4924,64.4924,12949.0
2017-12-22 10:30:00,79.36,79.37,79.36,79.37,68833.0,64.4924,64.5006,64.4924,64.5006,68833.0
2017-12-22 10:40:00,79.37,79.37,79.36,79.37,43054.0,64.5006,64.5006,64.4924,64.5006,43054.0
2017-12-22 10:50:00,79.37,79.37,79.35,79.36,51328.0,64.5006,64.5006,64.4843,64.4924,51328.0
2017-12-22 11:00:00,79.36,79.36,79.35,79.36,19299.0,64.4924,64.4924,64.4843,64.4924,19299.0
2017-12-22 11:10:00,79.36,79.36,79.35,79.36,32075.0,64.4924,64.4924,64.4843,64.4924,32075.0
2017-12-22 11:20:00,79.36,79.37,79.35,79.37,115853.0,64.4924,64.5006,64.4843,64.5006,115853.0
2017-12-22 11:30:00,79.37,79.37,79.36,79.37,14231.0,64.5006,64.5006,64.4924,64.5006,14231.0
2017-12-22 11:40:00,79.37,79.37,79.35,79.36,13542.0,64.5006,64.5006,64.4843,64.4924,13542.0
2017-12-22 11:50:00,79.36,79.36,79.35,79.36,40577.0,64.4924,64.4924,64.4843,64.4924,40577.0
2017-12-22 12:00:00,79.35,79.36,79.35,79.36,8181.0,64.4843,64.4924,64.4843,64.4924,8181.0
2017-12-22 12:10:00,79.36,79.36,79.35,79.35,11364.0,64.4924,64.4924,64.4843,64.4843,11364.0
2017-12-22 12:20:00,79.36,79.36,79.35,79.35,21758.0,64.4924,64.4924,64.4843,64.4843,21758.0
2017-12-22 12:30:00,79.36,79.36,79.35,79.36,15391.0,64.4924,64.4924,64.4843,64.4924,15391.0
2017-12-22 12:40:00,79.36,79.36,79.35,79.36,22334.0,64.4924,64.4924,64.4843,64.4924,22334.0
2017-12-22 12:50:00,79.36,79.36,79.35,79.36,7587.0,64.4924,64.4924,64.4843,64.4924,7587.0
2017-12-22 13:00:00,79.35,79.36,79.35,79.35,11591.0,64.4843,64.4924,64.4843,64.4843,11591.0
2017-12-22 13:10:00,79.36,79.36,79.35,79.36,5255.0,64.4924,64.4924,64.4843,64.4924,5255.0
2017-12-22 13:20:00,79.36,79.36,79.35,79.35,5633.0,64.4924,64.4924,64.4843,64.4843,5633.0
2017-12-22 13:30:00,79.35,79.36,79.35,79.36,13094.0,64.4843,64.4924,64.4843,64.4924,13094.0
2017-12-22 13:40:00,79.35,79.36,79.35,79.35,21999.0,64.4843,64.4924,64.4843,64.4843,21999.0
2017-12-22 13:50:00,79.36,79.37,79.33,79.36,238948.0,64.4924,64.5006,64.4681,64.4924,238948.0
2017-12-22 14:00:00,79.35,79.36,79.35,79.36,25663.0,64.4843,64.4924,64.4843,64.4924,25663.0
2017-12-22 14:10:00,79.37,79.37,79.36,79.37,15727.0,64.5006,64.5006,64.4924,64.5006,15727.0
2017-12-22 14:20:00,79.37,79.37,79.36,79.37,23770.0,64.5006,64.5006,64.4924,64.5006,23770.0
2017-12-22 14:30:00,79.36,79.37,79.35,79.35,25185.0,64.4924,64.5006,64.4843,64.4843,25185.0
2017-12-22 14:40:00,79.36,79.36,79.35,79.36,10821.0,64.4924,64.4924,64.4843,64.4924,10821.0
2017-12-22 14:50:00,79.35,79.36,79.35,79.35,23415.0,64.4843,64.4924,64.4843,64.4843,23415.0
2017-12-22 15:00:00,79.35,79.36,79.35,79.35,16420.0,64.4843,64.4924,64.4843,64.4843,16420.0
2017-12-22 15:10:00,79.35,79.36,79.35,79.36,31452.0,64.4843,64.4924,64.4843,64.4924,31452.0
2017-12-22 15:20:00,79.35,79.36,79.35,79.35,9002.0,64.4843,64.4924,64.4843,64.4843,9002.0
2017-12-22 15:30:00,79.36,79.36,79.34,79.34,24030.0,64.4924,64.4924,64.4762,64.4762,24030.0
2017-12-22 15:40:00,79.35,79.35,79.34,79.35,12827.0,64.4843,64.4843,64.4762,64.4843,12827.0
2017-12-22 15:50:00,79.34,79.35,79.34,79.35,44017.0,64.4762,64.4843,64.4762,64.4843,44017.0
2017-12-26 09:30:00,79.26,79.26,79.15,79.17,45630.0,64.5522,64.5522,64.4626,64.4789,45630.0
2017-12-26 09:40:00,79.18,79.18,79.17,79.18,33214.0,64.487,64.487,64.4789,64.487,33214.0
2017-12-26 09:50:00,79.18,79.18,79.17,79.17,23058.0,64.487,64.487,64.4789,64.4789,23058.0
2017-12-26 10:00:00,79.18,79.18,79.17,79.17,28127.0,64.487,64.487,64.4789,64.4789,28127.0
2017-12-26 10:10:00,79.17,79.18,79.17,79.17,48125.0,64.4789,64.487,64.4789,64.4789,48125.0
2017-12-26 10:20:00,79.17,79.18,79.17,79.17,9725.0,64.4789,64.487,64.4789,64.4789,9725.0
2017-12-26 10:30:00,79.17,79.18,79.16,79.16,40521.0,64.4789,64.487,64.4707,64.4707,40521.0
2017-12-26 10:40:00,79.17,79.18,79.16,79.17,22285.0,64.4789,64.487,64.4707,64.4789,22285.0
2017-12-26 10:50:00,79.17,79.19,79.17,79.19,17274.0,64.4789,64.4952,64.4789,64.4952,17274.0
2017-12-26 11:00:00,79.18,79.2,79.18,79.2,64157.0,64.487,64.5033,64.487,64.5033,64157.0
2017-12-26 11:10:00,79.19,79.2,79.19,79.19,20767.0,64.4952,64.5033,64.4952,64.4952,20767.0
2017-12-26 11:20:00,79.19,79.2,79.19,79.2,18507.0,64.4952,64.5033,64.4952,64.5033,18507.0
2017-12-26 11:30:00,79.2,79.2,79.18,79.19,19901.0,64.5033,64.5033,64.487,64.4952,19901.0
2017-12-26 11:40:00,79.19,79.2,79.19,79.19,15540.0,64.4952,64.5033,64.4952,64.4952,15540.0
2017-12-26 11:50:00,79.2,79.2,79.18,79.19,12892.0,64.5033,64.5033,64.487,64.4952,12892.0
2017-12-26 12:00:00,79.18,79.19,79.18,79.18,12342.0,64.487,64.4952,64.487,64.487,12342.0
2017-12-26 12:10:00,79.18,79.19,79.17,79.17,79886.0,64.487,64.4952,64.4789,64.4789,79886.0
2017-12-26 12:20:00,79.18,79.18,79.17,79.17,36670.0,64.487,64.487,64.4789,64.4789,36670.0
2017-12-26 12:30:00,79.17,79.18,79.16,79.17,54072.0,64.4789,64.487,64.4707,64.4789,54072.0
2017-12-26 12:40:00,79.17,79.2,79.17,79.18,411479.0,64.4789,64.5033,64.4789,64.487,411479.0
2017-12-26 12:50:00,79.18,79.19,79.18,79.19,15725.0,64.487,64.4952,64.487,64.4952,15725.0
2017-12-26 13:00:00,79.19,79.19,79.18,79.19,16096.0,64.4952,64.4952,64.487,64.4952,16096.0
2017-12-26 13:10:00,79.19,79.19,79.16,79.17,22819.0,64.4952,64.4952,64.4707,64.4789,22819.0
2017-12-26 13:20:00,79.17,79.17,79.16,79.17,13637.0,64.4789,64.4789,64.4707,64.4789,13637.0
2017-12-26 13:30:00,79.16,79.17,79.16,79.16,28309.0,64.4707,64.4789,64.4707,64.4707,28309.0
2017-12-26 13:40:00,79.17,79.17,79.16,79.17,20849.0,64.4789,64.4789,64.4707,64.4789,20849.0
2017-12-26 13:50:00,79.17,79.17,79.16,79.17,46125.0,64.4789,64.4789,64.4707,64.4789,46125.0
2017-12-26 14:00:00,79.17,79.17,79.16,79.16,53392.0,64.4789,64.4789,64.4707,64.4707,53392.0
2017-12-26 14:10:00,79.17,79.18,79.16,79.17,34229.0,64.4789,64.487,64.4707,64.4789,34229.0
2017-12-26 14:20:00,79.17,79.18,79.17,79.17,11917.0,64.4789,64.487,64.4789,64.4789,11917.0
2017-12-26 14:30:00,79.17,79.18,79.17,79.17,23925.0,64.4789,64.487,64.4789,64.4789,23925.0
2017-12-26 14:40:00,79.18,79.18,79.17,79.17,19883.0,64.487,64.487,64.4789,64.4789,19883.0
2017-12-26 14:50:00,79.17,79.18,79.17,79.17,24888.0,64.4789,64.487,64.4789,64.4789,24888.0
2017-12-26 15:00:00,79.17,79.18,79.16,79.17,43945.0,64.4789,64.487,64.4707,64.4789,43945.0
2017-12-26 15:10:00,79.17,79.18,79.16,79.16,32793.0,64.4789,64.487,64.4707,64.4707,32793.0
2017-12-26 15:20:00,79.16,79.17,79.16,79.17,36009.0,64.4707,64.4789,64.4707,64.4789,36009.0
2017-12-26 15:30:00,79.17,79.18,79.16,79.18,13023.0,64.4789,64.487,64.4707,64.487,13023.0
2017-12-26 15:40:00,79.17,79.18,79.17,79.18,23804.0,64.4789,64.487,64.4789,64.487,23804.0
2017-12-26 15:50:00,79.17,79.19,79.17,79.17,76924.0,64.4789,64.4952,64.4789,64.4789,76924.0
2017-12-27 09:30:00,79.22,79.24,79.2,79.23,63967.0,64.5196,64.5359,64.5033,64.5277,63967.0
2017-12-27 09:40:00,79.23,79.24,79.22,79.24,76120.0,64.5277,64.5359,64.5196,64.5359,76120.0
2017-12-27 09:50:00,79.23,79.24,79.23,79.24,75579.0,64.5277,64.5359,64.5277,64.5359,75579.0
2017-12-27 10:00:00,79.23,79.24,79.23,79.23,26040.0,64.5277,64.5359,64.5277,64.5277,26040.0
2017-12-27 10:10:00,79.24,79.24,79.23,79.23,15709.0,64.5359,64.5359,64.5277,64.5277,15709.0
2017-12-27 10:20:00,79.24,79.24,79.23,79.24,12441.0,64.5359,64.5359,64.5277,64.5359,12441.0
2017-12-27 10:30:00,79.24,79.25,79.23,79.25,22305.0,64.5359,64.544,64.5277,64.544,22305.0
2017-12-27 10:40:00,79.25,79.25,79.24,79.25,14674.0,64.544,64.544,64.5359,64.544,14674.0
2017-12-27 10:50:00,79.25,79.25,79.24,79.25,20561.0,64.544,64.544,64.5359,64.544,20561.0
2017-12-27 11:00:00,79.25,79.25,79.24,79.24,24894.0,64.544,64.544,64.5359,64.5359,24894.0
2017-12-27 11:10:00,79.25,79.26,79.24,79.26,16443.0,64.544,64.5522,64.5359,64.5522,16443.0
2017-12-27 11:20:00,79.26,79.26,79.25,79.25,10019.0,64.5522,64.5522,64.544,64.544,10019.0
2017-12-27 11:30:00,79.26,79.26,79.25,79.25,32735.0,64.5522,64.5522,64.544,64.544,32735.0
2017-12-27 11:40:00,79.25,79.27,79.25,79.26,74646.0,64.544,64.5603,64.544,64.5522,74646.0
2017-12-27 11:50:00,79.26,79.26,79.25,79.26,57944.0,64.5522,64.5522,64.544,64.5522,57944.0
2017-12-27 12:00:00,79.26,79.26,79.25,79.26,17336.0,64.5522,64.5522,64.544,64.5522,17336.0
2017-12-27 12:10:00,79.26,79.26,79.25,79.26,24890.0,64.5522,64.5522,64.544,64.5522,24890.0
2017-12-27 12:20:00,79.26,79.27,79.25,79.27,25455.0,64.5522,64.5603,64.544,64.5603,25455.0
2017-12-27 12:30:00,79.26,79.27,79.26,79.27,21368.0,64.5522,64.5603,64.5522,64.5603,21368.0
2017-12-27 12:40:00,79.27,79.27,79.26,79.26,22129.0,64.5603,64.5603,64.5522,64.5522,22129.0
2017-12-27 12:50:00,79.26,79.27,79.26,79.27,40557.0,64.5522,64.5603,64.5522,64.5603,40557.0
2017-12-27 13:00:00,79.26,79.27,79.25,79.25,28756.0,64.5522,64.5603,64.544,64.544,28756.0
2017-12-27 13:10:00,79.26,79.26,79.25,79.25,30046.0,64.5522,64.5522,64.544,64.544,30046.0
2017-12-27 13:20:00,79.25,79.26,79.25,79.26,16853.0,64.544,64.5522,64.544,64.5522,16853.0
2017-12-27 13:30:00,79.26,79.27,79.25,79.26,11045.0,64.5522,64.5603,64.544,64.5522,11045.0
2017-12-27 13:40:00,79.27,79.28,79.26,79.28,40103.0,64.5603,64.5685,64.5522,64.5685,40103.0
2017-12-27 13:50:00,79.28,79.28,79.27,79.28,15669.0,64.5685,64.5685,64.5603,64.5685,15669.0
2017-12-27 14:00:00,79.27,79.28,79.27,79.28,13820.0,64.5603,64.5685,64.5603,64.5685,13820.0
2017-12-27 14:10:00,79.28,79.28,79.26,79.27,58866.0,64.5685,64.5685,64.5522,64.5603,58866.0
2017-12-27 14:20:00,79.27,79.27,79.24,79.24,106545.0,64.5603,64.5603,64.5359,64.5359,106545.0
2017-12-27 14:30:00,79.24,79.25,79.23,79.24,57435.0,64.5359,64.544,64.5277,64.5359,57435.0
2017-12-27 14:40:00,79.24,79.26,79.24,79.26,17002.0,64.5359,64.5522,64.5359,64.5522,17002.0
2017-12-27 14:50:00,79.26,79.27,79.25,79.27,34113.0,64.5522,64.5603,64.544,64.5603,34113.0
2017-12-27 15:00:00,79.27,79.27,79.26,79.27,13638.0,64.5603,64.5603,64.5522,64.5603,13638.0
2017-12-27 15:10:00,79.26,79.27,79.26,79.27,27914.0,64.5522,64.5603,64.5522,64.5603,27914.0
2017-12-27 15:20:00,79.27,79.28,79.26,79.28,38014.0,64.5603,64.5685,64.5522,64.5685,38014.0
2017-12-27 15:30:00,79.28,79.29,79.27,79.29,68618.0,64.5685,64.5766,64.5603,64.5766,68618.0
2017-12-27 15:40:00,79.29,79.29,79.28,79.29,38194.0,64.5766,64.5766,64.5685,64.5766,38194.0
2017-12-27 15:50:00,79.29,79.3,79.27,79.28,112087.0,64.5766,64.5847,64.5603,64.5685,112087.0
2017-12-28 09:30:00,79.3,79.3,79.27,79.29,50116.0,64.5847,64.5847,64.5603,64.5766,50116.0
2017-12-28 09:40:00,79.3,79.3,79.27,79.29,71246.0,64.5847,64.5847,64.5603,64.5766,71246.0
2017-12-28 09:50:00,79.29,79.3,79.27,79.3,29739.0,64.5766,64.5847,64.5603,64.5847,29739.0
2017-12-28 10:00:00,79.3,79.3,79.28,79.29,21050.0,64.5847,64.5847,64.5685,64.5766,21050.0
2017-12-28 10:10:00,79.29,79.3,79.29,79.29,16523.0,64.5766,64.5847,64.5766,64.5766,16523.0
2017-12-28 10:20:00,79.29,79.3,79.29,79.3,11471.0,64.5766,64.5847,64.5766,64.5847,11471.0
2017-12-28 10:30:00,79.3,79.3,79.28,79.28,31853.0,64.5847,64.5847,64.5685,64.5685,31853.0
2017-12-28 10:40:00,79.28,79.29,79.28,79.29,21369.0,64.5685,64.5766,64.5685,64.5766,21369.0
2017-12-28 10:50:00,79.29,79.29,79.28,79.28,15279.0,64.5766,64.5766,64.5685,64.5685,15279.0
2017-12-28 11:00:00,79.28,79.3,79.28,79.3,36595.0,64.5685,64.5847,64.5685,64.5847,36595.0
2017-12-28 11:10:00,79.29,79.3,79.29,79.29,40269.0,64.5766,64.5847,64.5766,64.5766,40269.0
2017-12-28 11:20:00,79.3,79.3,79.29,79.3,75318.0,64.5847,64.5847,64.5766,64.5847,75318.0
2017-12-28 11:30:00,79.29,79.31,79.29,79.29,57575.0,64.5766,64.5929,64.5766,64.5766,57575.0
2017-12-28 11:40:00,79.29,79.3,79.29,79.29,31149.0,64.5766,64.5847,64.5766,64.5766,31149.0
2017-12-28 11:50:00,79.3,79.3,79.28,79.29,38067.0,64.5847,64.5847,64.5685,64.5766,38067.0
2017-12-28 12:00:00,79.29,79.29,79.28,79.29,14391.0,64.5766,64.5766,64.5685,64.5766,14391.0
2017-12-28 12:10:00,79.29,79.29,79.28,79.28,18372.0,64.5766,64.5766,64.5685,64.5685,18372.0
2017-12-28 12:20:00,79.28,79.3,79.28,79.3,38264.0,64.5685,64.5847,64.5685,64.5847,38264.0
2017-12-28 12:30:00,79.29,79.3,79.29,79.3,31215.0,64.5766,64.5847,64.5766,64.5847,31215.0
2017-12-28 12:40:00,79.3,79.3,79.29,79.29,21583.0,64.5847,64.5847,64.5766,64.5766,21583.0
2017-12-28 12:50:00,79.3,79.3,79.29,79.29,14212.0,64.5847,64.5847,64.5766,64.5766,14212.0
2017-12-28 13:00:00,79.29,79.3,79.29,79.3,21431.0,64.5766,64.5847,64.5766,64.5847,21431.0
2017-12-28 13:10:00,79.3,79.3,79.29,79.29,24338.0,64.5847,64.5847,64.5766,64.5766,24338.0
2017-12-28 13:20:00,79.3,79.3,79.29,79.3,19406.0,64.5847,64.5847,64.5766,64.5847,19406.0
2017-12-28 13:30:00,79.3,79.3,79.26,79.27,67916.0,64.5847,64.5847,64.5522,64.5603,67916.0
2017-12-28 13:40:00,79.27,79.28,79.26,79.26,47420.0,64.5603,64.5685,64.5522,64.5522,47420.0
2017-12-28 13:50:00,79.27,79.27,79.26,79.26,31304.0,64.5603,64.5603,64.5522,64.5522,31304.0
2017-12-28 14:00:00,79.27,79.28,79.26,79.26,40547.0,64.5603,64.5685,64.5522,64.5522,40547.0
2017-12-28 14:10:00,79.26,79.28,79.26,79.28,15971.0,64.5522,64.5685,64.5522,64.5685,15971.0
2017-12-28 14:20:00,79.27,79.28,79.26,79.27,25120.0,64.5603,64.5685,64.5522,64.5603,25120.0
2017-12-28 14:30:00,79.27,79.28,79.26,79.27,39021.0,64.5603,64.5685,64.5522,64.5603,39021.0
2017-12-28 14:40:00,79.26,79.27,79.26,79.26,13571.0,64.5522,64.5603,64.5522,64.5522,13571.0
2017-12-28 14:50:00,79.27,79.28,79.26,79.27,30670.0,64.5603,64.5685,64.5522,64.5603,30670.0
2017-12-28 15:00:00,79.28,79.28,79.27,79.27,43338.0,64.5685,64.5685,64.5603,64.5603,43338.0
2017-12-28 15:10:00,79.28,79.28,79.27,79.27,32899.0,64.5685,64.5685,64.5603,64.5603,32899.0
2017-12-28 15:20:00,79.28,79.28,79.27,79.28,25075.0,64.5685,64.5685,64.5603,64.5685,25075.0
2017-12-28 15:30:00,79.28,79.31,79.27,79.28,444899.0,64.5685,64.5929,64.5603,64.5685,444899.0
2017-12-28 15:40:00,79.28,79.29,79.27,79.28,47565.0,64.5685,64.5766,64.5603,64.5685,47565.0
2017-12-28 15:50:00,79.29,79.3,79.27,79.27,66354.0,64.5766,64.5847,64.5603,64.5603,66354.0
2017-12-29 09:30:00,79.32,79.32,79.29,79.3,81815.0,64.601,64.601,64.5766,64.5847,81815.0
2017-12-29 09:40:00,79.29,79.3,79.28,79.29,17238.0,64.5766,64.5847,64.5685,64.5766,17238.0
2017-12-29 09:50:00,79.29,79.29,79.28,79.29,14239.0,64.5766,64.5766,64.5685,64.5766,14239.0
2017-12-29 10:00:00,79.29,79.3,79.28,79.29,31972.0,64.5766,64.5847,64.5685,64.5766,31972.0
2017-12-29 10:10:00,79.3,79.3,79.29,79.3,46114.0,64.5847,64.5847,64.5766,64.5847,46114.0
2017-12-29 10:20:00,79.3,79.3,79.29,79.3,15531.0,64.5847,64.5847,64.5766,64.5847,15531.0
2017-12-29 10:30:00,79.3,79.3,79.29,79.3,58093.0,64.5847,64.5847,64.5766,64.5847,58093.0
2017-12-29 10:40:00,79.3,79.3,79.29,79.3,29345.0,64.5847,64.5847,64.5766,64.5847,29345.0
2017-12-29 10:50:00,79.3,79.3,79.29,79.29,25180.0,64.5847,64.5847,64.5766,64.5766,25180.0
2017-12-29 11:00:00,79.3,79.3,79.28,79.29,31844.0,64.5847,64.5847,64.5685,64.5766,31844.0
2017-12-29 11:10:00,79.29,79.3,79.28,79.29,42348.0,64.5766,64.5847,64.5685,64.5766,42348.0
2017-12-29 11:20:00,79.29,79.29,79.28,79.28,12096.0,64.5766,64.5766,64.5685,64.5685,12096.0
2017-12-29 11:30:00,79.29,79.29,79.28,79.28,19688.0,64.5766,64.5766,64.5685,64.5685,19688.0
2017-12-29 11:40:00,79.28,79.29,79.28,79.29,62233.0,64.5685,64.5766,64.5685,64.5766,62233.0
2017-12-29 11:50:00,79.29,79.29,79.28,79.29,28372.0,64.5766,64.5766,64.5685,64.5766,28372.0
2017-12-29 12:00:00,79.29,79.29,79.28,79.28,21227.0,64.5766,64.5766,64.5685,64.5685,21227.0
2017-12-29 12:10:00,79.29,79.29,79.28,79.28,27029.0,64.5766,64.5766,64.5685,64.5685,27029.0
2017-12-29 12:20:00,79.29,79.29,79.28,79.29,14962.0,64.5766,64.5766,64.5685,64.5766,14962.0
2017-12-29 12:30:00,79.28,79.29,79.28,79.29,40025.0,64.5685,64.5766,64.5685,64.5766,40025.0
2017-12-29 12:40:00,79.29,79.29,79.28,79.29,39617.0,64.5766,64.5766,64.5685,64.5766,39617.0
2017-12-29 12:50:00,79.28,79.29,79.28,79.29,14522.0,64.5685,64.5766,64.5685,64.5766,14522.0
2017-12-29 13:00:00,79.29,79.29,79.28,79.29,39456.0,64.5766,64.5766,64.5685,64.5766,39456.0
2017-12-29 13:10:00,79.29,79.3,79.28,79.3,31797.0,64.5766,64.5847,64.5685,64.5847,31797.0
2017-12-29 13:20:00,79.3,79.3,79.29,79.3,26640.0,64.5847,64.5847,64.5766,64.5847,26640.0
2017-12-29 13:30:00,79.3,79.3,79.29,79.3,26665.0,64.5847,64.5847,64.5766,64.5847,26665.0
2017-12-29 13:40:00,79.3,79.31,79.29,79.3,54358.0,64.5847,64.5929,64.5766,64.5847,54358.0
2017-12-29 13:50:00,79.31,79.31,79.3,79.31,24205.0,64.5929,64.5929,64.5847,64.5929,24205.0
2017-12-29 14:00:00,79.31,79.34,79.3,79.34,60405.0,64.5929,64.6173,64.5847,64.6173,60405.0
2017-12-29 14:10:00,79.34,79.34,79.33,79.33,29683.0,64.6173,64.6173,64.6092,64.6092,29683.0
2017-12-29 14:20:00,79.33,79.34,79.31,79.31,26336.0,64.6092,64.6173,64.5929,64.5929,26336.0
2017-12-29 14:30:00,79.31,79.32,79.3,79.3,53068.0,64.5929,64.601,64.5847,64.5847,53068.0
2017-12-29 14:40:00,79.31,79.31,79.29,79.29,20605.0,64.5929,64.5929,64.5766,64.5766,20605.0
2017-12-29 14:50:00,79.3,79.33,79.29,79.32,60726.0,64.5847,64.6092,64.5766,64.601,60726.0
2017-12-29 15:00:00,79.31,79.31,79.3,79.31,8018.0,64.5929,64.5929,64.5847,64.5929,8018.0
2017-12-29 15:10:00,79.3,79.31,79.3,79.31,17798.0,64.5847,64.5929,64.5847,64.5929,17798.0
2017-12-29 15:20:00,79.31,79.31,79.3,79.31,32863.0,64.5929,64.5929,64.5847,64.5929,32863.0
2017-12-29 15:30:00,79.3,79.31,79.3,79.3,36498.0,64.5847,64.5929,64.5847,64.5847,36498.0
2017-12-29 15:40:00,79.31,79.31,79.3,79.3,26311.0,64.5929,64.5929,64.5847,64.5847,26311.0
2017-12-29 15:50:00,79.3,79.31,79.29,79.31,111712.0,64.5847,64.5929,64.5766,64.5929,111712.0
2018-01-02 09:30:00,79.27,79.29,79.26,79.29,63517.0,64.5603,64.5766,64.5522,64.5766,63517.0
2018-01-02 09:40:00,79.28,79.29,79.28,79.29,111510.0,64.5685,64.5766,64.5685,64.5766,111510.0
2018-01-02 09:50:00,79.29,79.29,79.28,79.28,14790.0,64.5766,64.5766,64.5685,64.5685,14790.0
2018-01-02 10:00:00,79.28,79.3,79.27,79.28,41964.0,64.5685,64.5847,64.5603,64.5685,41964.0
2018-01-02 10:10:00,79.28,79.28,79.26,79.27,12206.0,64.5685,64.5685,64.5522,64.5603,12206.0
2018-01-02 10:20:00,79.27,79.27,79.25,79.27,40265.0,64.5603,64.5603,64.544,64.5603,40265.0
2018-01-02 10:30:00,79.27,79.27,79.25,79.27,82870.0,64.5603,64.5603,64.544,64.5603,82870.0
2018-01-02 10:40:00,79.27,79.27,79.24,79.24,76946.0,64.5603,64.5603,64.5359,64.5359,76946.0
2018-01-02 10:50:00,79.25,79.25,79.24,79.24,27367.0,64.544,64.544,64.5359,64.5359,27367.0
2018-01-02 11:00:00,79.25,79.25,79.24,79.25,39736.0,64.544,64.544,64.5359,64.544,39736.0
2018-01-02 11:10:00,79.23,79.24,79.22,79.23,13977.0,64.5277,64.5359,64.5196,64.5277,13977.0
2018-01-02 11:20:00,79.22,79.24,79.22,79.22,19134.0,64.5196,64.5359,64.5196,64.5196,19134.0
2018-01-02 11:30:00,79.23,79.24,79.22,79.23,30620.0,64.5277,64.5359,64.5196,64.5277,30620.0
2018-01-02 11:40:00,79.23,79.24,79.23,79.23,9644.0,64.5277,64.5359,64.5277,64.5277,9644.0
2018-01-02 11:50:00,79.24,79.24,79.23,79.23,20291.0,64.5359,64.5359,64.5277,64.5277,20291.0
2018-01-02 12:00:00,79.23,79.24,79.23,79.24,42491.0,64.5277,64.5359,64.5277,64.5359,42491.0
2018-01-02 12:10:00,79.23,79.24,79.23,79.24,37201.0,64.5277,64.5359,64.5277,64.5359,37201.0
2018-01-02 12:20:00,79.24,79.24,79.23,79.24,22798.0,64.5359,64.5359,64.5277,64.5359,22798.0
2018-01-02 12:30:00,79.24,79.24,79.23,79.23,22728.0,64.5359,64.5359,64.5277,64.5277,22728.0
2018-01-02 12:40:00,79.23,79.23,79.21,79.22,39729.0,64.5277,64.5277,64.5114,64.5196,39729.0
2018-01-02 12:50:00,79.22,79.22,79.21,79.22,41648.0,64.5196,64.5196,64.5114,64.5196,41648.0
2018-01-02 13:00:00,79.22,79.22,79.21,79.22,13422.0,64.5196,64.5196,64.5114,64.5196,13422.0
2018-01-02 13:10:00,79.21,79.22,79.2,79.2,27997.0,64.5114,64.5196,64.5033,64.5033,27997.0
2018-01-02 13:20:00,79.2,79.21,79.2,79.21,27791.0,64.5033,64.5114,64.5033,64.5114,27791.0
2018-01-02 13:30:00,79.21,79.22,79.2,79.22,34774.0,64.5114,64.5196,64.5033,64.5196,34774.0
2018-01-02 13:40:00,79.21,79.22,79.21,79.21,31543.0,64.5114,64.5196,64.5114,64.5114,31543.0
2018-01-02 13:50:00,79.22,79.22,79.21,79.22,25701.0,64.5196,64.5196,64.5114,64.5196,25701.0
2018-01-02 14:00:00,79.22,79.22,79.21,79.22,21334.0,64.5196,64.5196,64.5114,64.5196,21334.0
2018-01-02 14:10:00,79.22,79.22,79.21,79.22,18450.0,64.5196,64.5196,64.5114,64.5196,18450.0
2018-01-02 14:20:00,79.22,79.22,79.21,79.22,36025.0,64.5196,64.5196,64.5114,64.5196,36025.0
2018-01-02 14:30:00,79.22,79.22,79.21,79.22,40146.0,64.5196,64.5196,64.5114,64.5196,40146.0
2018-01-02 14:40:00,79.22,79.22,79.21,79.21,86501.0,64.5196,64.5196,64.5114,64.5114,86501.0
2018-01-02 14:50:00,79.22,79.23,79.21,79.23,52106.0,64.5196,64.5277,64.5114,64.5277,52106.0
2018-01-02 15:00:00,79.22,79.24,79.22,79.24,151098.0,64.5196,64.5359,64.5196,64.5359,151098.0
2018-01-02 15:10:00,79.23,79.25,79.23,79.24,68194.0,64.5277,64.544,64.5277,64.5359,68194.0
2018-01-02 15:20:00,79.25,79.25,79.24,79.25,18396.0,64.544,64.544,64.5359,64.544,18396.0
2018-01-02 15:30:00,79.25,79.26,79.24,79.25,50668.0,64.544,64.5522,64.5359,64.544,50668.0
2018-01-02 15:40:00,79.25,79.26,79.25,79.25,68137.0,64.544,64.5522,64.544,64.544,68137.0
2018-01-02 15:50:00,79.26,79.27,79.25,79.26,97734.0,64.5522,64.5603,64.544,64.5522,97734.0
2018-01-03 09:30:00,79.29,79.3,79.28,79.3,55489.0,64.5766,64.5847,64.5685,64.5847,55489.0
2018-01-03 09:40:00,79.3,79.31,79.29,79.3,225947.0,64.5847,64.5929,64.5766,64.5847,225947.0
2018-01-03 09:50:00,79.3,79.31,79.3,79.31,54419.0,64.5847,64.5929,64.5847,64.5929,54419.0
2018-01-03 10:00:00,79.31,79.32,79.3,79.31,79842.0,64.5929,64.601,64.5847,64.5929,79842.0
2018-01-03 10:10:00,79.31,79.31,79.3,79.31,19595.0,64.5929,64.5929,64.5847,64.5929,19595.0
2018-01-03 10:20:00,79.31,79.31,79.29,79.3,33278.0,64.5929,64.5929,64.5766,64.5847,33278.0
2018-01-03 10:30:00,79.29,79.3,79.28,79.28,98786.0,64.5766,64.5847,64.5685,64.5685,98786.0
2018-01-03 10:40:00,79.29,79.29,79.28,79.29,18780.0,64.5766,64.5766,64.5685,64.5766,18780.0
2018-01-03 10:50:00,79.28,79.29,79.28,79.28,35677.0,64.5685,64.5766,64.5685,64.5685,35677.0
2018-01-03 11:00:00,79.29,79.29,79.28,79.29,14933.0,64.5766,64.5766,64.5685,64.5766,14933.0
2018-01-03 11:10:00,79.28,79.29,79.28,79.29,16651.0,64.5685,64.5766,64.5685,64.5766,16651.0
2018-01-03 11:20:00,79.29,79.29,79.28,79.28,20619.0,64.5766,64.5766,64.5685,64.5685,20619.0
2018-01-03 11:30:00,79.29,79.31,79.28,79.3,65475.0,64.5766,64.5929,64.5685,64.5847,65475.0
2018-01-03 11:40:00,79.3,79.31,79.3,79.31,29742.0,64.5847,64.5929,64.5847,64.5929,29742.0
2018-01-03 11:50:00,79.31,79.32,79.3,79.31,22477.0,64.5929,64.601,64.5847,64.5929,22477.0
2018-01-03 12:00:00,79.31,79.32,79.31,79.32,40014.0,64.5929,64.601,64.5929,64.601,40014.0
2018-01-03 12:10:00,79.31,79.32,79.31,79.31,18747.0,64.5929,64.601,64.5929,64.5929,18747.0
2018-01-03 12:20:00,79.32,79.32,79.31,79.31,25842.0,64.601,64.601,64.5929,64.5929,25842.0
2018-01-03 12:30:00,79.32,79.32,79.31,79.31,32674.0,64.601,64.601,64.5929,64.5929,32674.0
2018-01-03 12:40:00,79.31,79.32,79.31,79.31,17742.0,64.5929,64.601,64.5929,64.5929,17742.0
2018-01-03 12:50:00,79.32,79.32,79.31,79.32,18902.0,64.601,64.601,64.5929,64.601,18902.0
2018-01-03 13:00:00,79.31,79.32,79.31,79.32,25930.0,64.5929,64.601,64.5929,64.601,25930.0
2018-01-03 13:10:00,79.31,79.32,79.31,79.31,20870.0,64.5929,64.601,64.5929,64.5929,20870.0
2018-01-03 13:20:00,79.32,79.32,79.31,79.31,20409.0,64.601,64.601,64.5929,64.5929,20409.0
2018-01-03 13:30:00,79.31,79.32,79.31,79.32,18175.0,64.5929,64.601,64.5929,64.601,18175.0
2018-01-03 13:40:00,79.31,79.32,79.31,79.32,24028.0,64.5929,64.601,64.5929,64.601,24028.0
2018-01-03 13:50:00,79.31,79.32,79.3,79.31,45931.0,64.5929,64.601,64.5847,64.5929,45931.0
2018-01-03 14:00:00,79.3,79.31,79.28,79.28,23328.0,64.5847,64.5929,64.5685,64.5685,23328.0
2018-01-03 14:10:00,79.29,79.29,79.27,79.28,26125.0,64.5766,64.5766,64.5603,64.5685,26125.0
2018-01-03 14:20:00,79.28,79.28,79.27,79.28,13870.0,64.5685,64.5685,64.5603,64.5685,13870.0
2018-01-03 14:30:00,79.27,79.28,79.27,79.27,15059.0,64.5603,64.5685,64.5603,64.5603,15059.0
2018-01-03 14:40:00,79.27,79.28,79.27,79.27,13700.0,64.5603,64.5685,64.5603,64.5603,13700.0
2018-01-03 14:50:00,79.28,79.28,79.27,79.28,28221.0,64.5685,64.5685,64.5603,64.5685,28221.0
2018-01-03 15:00:00,79.28,79.29,79.27,79.29,57661.0,64.5685,64.5766,64.5603,64.5766,57661.0
2018-01-03 15:10:00,79.29,79.29,79.28,79.29,23241.0,64.5766,64.5766,64.5685,64.5766,23241.0
2018-01-03 15:20:00,79.29,79.29,79.28,79.29,21087.0,64.5766,64.5766,64.5685,64.5766,21087.0
2018-01-03 15:30:00,79.28,79.29,79.28,79.29,20065.0,64.5685,64.5766,64.5685,64.5766,20065.0
2018-01-03 15:40:00,79.29,79.29,79.28,79.29,45832.0,64.5766,64.5766,64.5685,64.5766,45832.0
2018-01-03 15:50:00,79.29,79.3,79.28,79.28,65717.0,64.5766,64.5847,64.5685,64.5685,65717.0
2018-01-04 09:30:00,79.26,79.26,79.23,79.23,43240.0,64.5522,64.5522,64.5277,64.5277,43240.0
2018-01-04 09:40:00,79.23,79.24,79.22,79.23,14836.0,64.5277,64.5359,64.5196,64.5277,14836.0
2018-01-04 09:50:00,79.23,79.23,79.22,79.23,19756.0,64.5277,64.5277,64.5196,64.5277,19756.0
2018-01-04 10:00:00,79.23,79.23,79.22,79.22,10636.0,64.5277,64.5277,64.5196,64.5196,10636.0
2018-01-04 10:10:00,79.22,79.23,79.22,79.22,18561.0,64.5196,64.5277,64.5196,64.5196,18561.0
2018-01-04 10:20:00,79.23,79.23,79.22,79.23,41864.0,64.5277,64.5277,64.5196,64.5277,41864.0
2018-01-04 10:30:00,79.22,79.23,79.22,79.22,36082.0,64.5196,64.5277,64.5196,64.5196,36082.0
2018-01-04 10:40:00,79.23,79.23,79.22,79.23,17643.0,64.5277,64.5277,64.5196,64.5277,17643.0
2018-01-04 10:50:00,79.23,79.23,79.22,79.23,27606.0,64.5277,64.5277,64.5196,64.5277,27606.0
2018-01-04 11:00:00,79.23,79.23,79.21,79.23,45057.0,64.5277,64.5277,64.5114,64.5277,45057.0
2018-01-04 11:10:00,79.22,79.24,79.22,79.24,33816.0,64.5196,64.5359,64.5196,64.5359,33816.0
2018-01-04 11:20:00,79.24,79.25,79.23,79.23,38792.0,64.5359,64.544,64.5277,64.5277,38792.0
2018-01-04 11:30:00,79.23,79.25,79.23,79.25,13390.0,64.5277,64.544,64.5277,64.544,13390.0
2018-01-04 11:40:00,79.25,79.25,79.24,79.25,17485.0,64.544,64.544,64.5359,64.544,17485.0
2018-01-04 11:50:00,79.25,79.25,79.23,79.23,52842.0,64.544,64.544,64.5277,64.5277,52842.0
2018-01-04 12:00:00,79.24,79.24,79.23,79.24,38913.0,64.5359,64.5359,64.5277,64.5359,38913.0
2018-01-04 12:10:00,79.24,79.24,79.23,79.24,22272.0,64.5359,64.5359,64.5277,64.5359,22272.0
2018-01-04 12:20:00,79.24,79.25,79.23,79.25,23936.0,64.5359,64.544,64.5277,64.544,23936.0
2018-01-04 12:30:00,79.24,79.25,79.24,79.25,11175.0,64.5359,64.544,64.5359,64.544,11175.0
2018-01-04 12:40:00,79.25,79.26,79.24,79.26,68401.0,64.544,64.5522,64.5359,64.5522,68401.0
2018-01-04 12:50:00,79.25,79.26,79.25,79.26,15171.0,64.544,64.5522,64.544,64.5522,15171.0
2018-01-04 13:00:00,79.26,79.26,79.25,79.25,15856.0,64.5522,64.5522,64.544,64.544,15856.0
2018-01-04 13:10:00,79.26,79.26,79.25,79.26,70572.0,64.5522,64.5522,64.544,64.5522,70572.0
2018-01-04 13:20:00,79.26,79.27,79.25,79.27,93602.0,64.5522,64.5603,64.544,64.5603,93602.0
2018-01-04 13:30:00,79.27,79.28,79.26,79.28,47034.0,64.5603,64.5685,64.5522,64.5685,47034.0
2018-01-04 13:40:00,79.27,79.28,79.27,79.27,9814.0,64.5603,64.5685,64.5603,64.5603,9814.0
2018-01-04 13:50:00,79.27,79.28,79.26,79.27,28270.0,64.5603,64.5685,64.5522,64.5603,28270.0
2018-01-04 14:00:00,79.27,79.27,79.26,79.27,51395.0,64.5603,64.5603,64.5522,64.5603,51395.0
2018-01-04 14:10:00,79.27,79.27,79.26,79.27,37680.0,64.5603,64.5603,64.5522,64.5603,37680.0
2018-01-04 14:20:00,79.26,79.27,79.26,79.26,26293.0,64.5522,64.5603,64.5522,64.5522,26293.0
2018-01-04 14:30:00,79.26,79.27,79.26,79.27,36855.0,64.5522,64.5603,64.5522,64.5603,36855.0
2018-01-04 14:40:00,79.26,79.27,79.26,79.27,21420.0,64.5522,64.5603,64.5522,64.5603,21420.0
2018-01-04 14:50:00,79.26,79.27,79.25,79.25,20919.0,64.5522,64.5603,64.544,64.544,20919.0
2018-01-04 15:00:00,79.26,79.26,79.25,79.26,18067.0,64.5522,64.5522,64.544,64.5522,18067.0
2018-01-04 15:10:00,79.26,79.26,79.25,79.25,22996.0,64.5522,64.5522,64.544,64.544,22996.0
2018-01-04 15:20:00,79.26,79.26,79.24,79.25,56391.0,64.5522,64.5522,64.5359,64.544,56391.0
2018-01-04 15:30:00,79.25,79.25,79.24,79.24,25709.0,64.544,64.544,64.5359,64.5359,25709.0
2018-01-04 15:40:00,79.25,79.25,79.24,79.24,61716.0,64.544,64.544,64.5359,64.5359,61716.0
2018-01-04 15:50:00,79.25,79.25,79.24,79.24,62009.0,64.544,64.544,64.5359,64.5359,62009.0
2018-01-05 09:30:00,79.28,79.28,79.26,79.26,44784.0,64.5685,64.5685,64.5522,64.5522,44784.0
2018-01-05 09:40:00,79.26,79.27,79.26,79.26,10234.0,64.5522,64.5603,64.5522,64.5522,10234.0
2018-01-05 09:50:00,79.27,79.27,79.26,79.26,12032.0,64.5603,64.5603,64.5522,64.5522,12032.0
2018-01-05 10:00:00,79.26,79.27,79.26,79.27,19720.0,64.5522,64.5603,64.5522,64.5603,19720.0
2018-01-05 10:10:00,79.27,79.28,79.26,79.28,21969.0,64.5603,64.5685,64.5522,64.5685,21969.0
2018-01-05 10:20:00,79.27,79.28,79.26,79.26,15755.0,64.5603,64.5685,64.5522,64.5522,15755.0
2018-01-05 10:30:00,79.27,79.27,79.23,79.23,17774.0,64.5603,64.5603,64.5277,64.5277,17774.0
2018-01-05 10:40:00,79.23,79.25,79.23,79.24,81358.0,64.5277,64.544,64.5277,64.5359,81358.0
2018-01-05 10:50:00,79.23,79.24,79.23,79.24,42230.0,64.5277,64.5359,64.5277,64.5359,42230.0
2018-01-05 11:00:00,79.23,79.25,79.23,79.25,30693.0,64.5277,64.544,64.5277,64.544,30693.0
2018-01-05 11:10:00,79.25,79.25,79.24,79.25,209612.0,64.544,64.544,64.5359,64.544,209612.0
2018-01-05 11:20:00,79.25,79.26,79.24,79.25,168597.0,64.544,64.5522,64.5359,64.544,168597.0
2018-01-05 11:30:00,79.25,79.25,79.24,79.25,50943.0,64.544,64.544,64.5359,64.544,50943.0
2018-01-05 11:40:00,79.25,79.25,79.24,79.24,17269.0,64.544,64.544,64.5359,64.5359,17269.0
2018-01-05 11:50:00,79.24,79.25,79.24,79.25,16698.0,64.5359,64.544,64.5359,64.544,16698.0
2018-01-05 12:00:00,79.25,79.25,79.19,79.25,169063.0,64.544,64.544,64.4952,64.544,169063.0
2018-01-05 12:10:00,79.24,79.25,79.24,79.25,10712.0,64.5359,64.544,64.5359,64.544,10712.0
2018-01-05 12:20:00,79.25,79.25,79.24,79.25,30976.0,64.544,64.544,64.5359,64.544,30976.0
2018-01-05 12:30:00,79.24,79.25,79.24,79.25,51497.0,64.5359,64.544,64.5359,64.544,51497.0
2018-01-05 12:40:00,79.25,79.26,79.25,79.26,20186.0,64.544,64.5522,64.544,64.5522,20186.0
2018-01-05 12:50:00,79.26,79.26,79.25,79.25,18115.0,64.5522,64.5522,64.544,64.544,18115.0
2018-01-05 13:00:00,79.26,79.26,79.24,79.25,37364.0,64.5522,64.5522,64.5359,64.544,37364.0
2018-01-05 13:10:00,79.25,79.26,79.24,79.26,57947.0,64.544,64.5522,64.5359,64.5522,57947.0
2018-01-05 13:20:00,79.26,79.26,79.25,79.26,38539.0,64.5522,64.5522,64.544,64.5522,38539.0
2018-01-05 13:30:00,79.26,79.26,79.25,79.25,45979.0,64.5522,64.5522,64.544,64.544,45979.0
2018-01-05 13:40:00,79.25,79.26,79.25,79.26,22536.0,64.544,64.5522,64.544,64.5522,22536.0
2018-01-05 13:50:00,79.25,79.26,79.25,79.26,41026.0,64.544,64.5522,64.544,64.5522,41026.0
2018-01-05 14:00:00,79.26,79.26,79.25,79.25,30215.0,64.5522,64.5522,64.544,64.544,30215.0
2018-01-05 14:10:00,79.26,79.26,79.24,79.25,192221.0,64.5522,64.5522,64.5359,64.544,192221.0
2018-01-05 14:20:00,79.25,79.26,79.25,79.26,47688.0,64.544,64.5522,64.544,64.5522,47688.0
2018-01-05 14:30:00,79.25,79.26,79.25,79.25,32158.0,64.544,64.5522,64.544,64.544,32158.0
2018-01-05 14:40:00,79.26,79.26,79.25,79.25,44076.0,64.5522,64.5522,64.544,64.544,44076.0
2018-01-05 14:50:00,79.26,79.26,79.25,79.25,43457.0,64.5522,64.5522,64.544,64.544,43457.0
2018-01-05 15:00:00,79.26,79.26,79.25,79.26,68791.0,64.5522,64.5522,64.544,64.5522,68791.0
2018-01-05 15:10:00,79.26,79.26,79.25,79.25,25951.0,64.5522,64.5522,64.544,64.544,25951.0
2018-01-05 15:20:00,79.26,79.26,79.23,79.24,89142.0,64.5522,64.5522,64.5277,64.5359,89142.0
2018-01-05 15:30:00,79.24,79.25,79.23,79.25,40356.0,64.5359,64.544,64.5277,64.544,40356.0
2018-01-05 15:40:00,79.25,79.25,79.24,79.24,36503.0,64.544,64.544,64.5359,64.5359,36503.0
2018-01-05 15:50:00,79.25,79.27,79.24,79.24,176765.0,64.544,64.5603,64.5359,64.5359,176765.0
2018-01-08 09:30:00,79.28,79.28,79.25,79.26,138105.0,64.5685,64.5685,64.544,64.5522,138105.0
2018-01-08 09:40:00,79.26,79.27,79.26,79.27,17507.0,64.5522,64.5603,64.5522,64.5603,17507.0
2018-01-08 09:50:00,79.26,79.27,79.26,79.27,35057.0,64.5522,64.5603,64.5522,64.5603,35057.0
2018-01-08 10:00:00,79.27,79.27,79.26,79.27,17723.0,64.5603,64.5603,64.5522,64.5603,17723.0
2018-01-08 10:10:00,79.27,79.27,79.25,79.26,38730.0,64.5603,64.5603,64.544,64.5522,38730.0
2018-01-08 10:20:00,79.26,79.26,79.25,79.25,24265.0,64.5522,64.5522,64.544,64.544,24265.0
2018-01-08 10:30:00,79.26,79.26,79.25,79.26,26212.0,64.5522,64.5522,64.544,64.5522,26212.0
2018-01-08 10:40:00,79.26,79.26,79.25,79.26,27753.0,64.5522,64.5522,64.544,64.5522,27753.0
2018-01-08 10:50:00,79.26,79.26,79.25,79.26,17595.0,64.5522,64.5522,64.544,64.5522,17595.0
2018-01-08 11:00:00,79.25,79.26,79.25,79.25,9320.0,64.544,64.5522,64.544,64.544,9320.0
2018-01-08 11:10:00,79.26,79.26,79.24,79.25,36952.0,64.5522,64.5522,64.5359,64.544,36952.0
2018-01-08 11:20:00,79.26,79.26,79.25,79.25,20704.0,64.5522,64.5522,64.544,64.544,20704.0
2018-01-08 11:30:00,79.25,79.26,79.24,79.25,20403.0,64.544,64.5522,64.5359,64.544,20403.0
2018-01-08 11:40:00,79.24,79.25,79.23,79.24,90191.0,64.5359,64.544,64.5277,64.5359,90191.0
2018-01-08 11:50:00,79.24,79.25,79.23,79.24,18870.0,64.5359,64.544,64.5277,64.5359,18870.0
2018-01-08 12:00:00,79.25,79.27,79.24,79.27,63459.0,64.544,64.5603,64.5359,64.5603,63459.0
2018-01-08 12:10:00,79.27,79.27,79.26,79.26,35829.0,64.5603,64.5603,64.5522,64.5522,35829.0
2018-01-08 12:20:00,79.26,79.27,79.26,79.26,18594.0,64.5522,64.5603,64.5522,64.5522,18594.0
2018-01-08 12:30:00,79.27,79.27,79.26,79.27,31834.0,64.5603,64.5603,64.5522,64.5603,31834.0
2018-01-08 12:40:00,79.27,79.27,79.26,79.26,12900.0,64.5603,64.5603,64.5522,64.5522,12900.0
2018-01-08 12:50:00,79.27,79.28,79.26,79.28,32211.0,64.5603,64.5685,64.5522,64.5685,32211.0
2018-01-08 13:00:00,79.28,79.28,79.27,79.28,34309.0,64.5685,64.5685,64.5603,64.5685,34309.0
2018-01-08 13:10:00,79.27,79.28,79.27,79.28,15604.0,64.5603,64.5685,64.5603,64.5685,15604.0
2018-01-08 13:20:00,79.28,79.28,79.27,79.28,14615.0,64.5685,64.5685,64.5603,64.5685,14615.0
2018-01-08 13:30:00,79.28,79.28,79.27,79.27,31726.0,64.5685,64.5685,64.5603,64.5603,31726.0
2018-01-08 13:40:00,79.28,79.28,79.27,79.27,41734.0,64.5685,64.5685,64.5603,64.5603,41734.0
2018-01-08 13:50:00,79.27,79.28,79.26,79.26,41281.0,64.5603,64.5685,64.5522,64.5522,41281.0
2018-01-08 14:00:00,79.27,79.27,79.26,79.27,23328.0,64.5603,64.5603,64.5522,64.5603,23328.0
2018-01-08 14:10:00,79.27,79.28,79.26,79.27,15456.0,64.5603,64.5685,64.5522,64.5603,15456.0
2018-01-08 14:20:00,79.26,79.28,79.26,79.27,19452.0,64.5522,64.5685,64.5522,64.5603,19452.0
2018-01-08 14:30:00,79.28,79.28,79.26,79.27,38490.0,64.5685,64.5685,64.5522,64.5603,38490.0
2018-01-08 14:40:00,79.27,79.28,79.26,79.28,18575.0,64.5603,64.5685,64.5522,64.5685,18575.0
2018-01-08 14:50:00,79.27,79.28,79.26,79.27,65483.0,64.5603,64.5685,64.5522,64.5603,65483.0
2018-01-08 15:00:00,79.27,79.28,79.26,79.26,71461.0,64.5603,64.5685,64.5522,64.5522,71461.0
2018-01-08 15:10:00,79.26,79.27,79.26,79.27,14237.0,64.5522,64.5603,64.5522,64.5603,14237.0
2018-01-08 15:20:00,79.27,79.27,79.26,79.27,29113.0,64.5603,64.5603,64.5522,64.5603,29113.0
2018-01-08 15:30:00,79.27,79.27,79.26,79.27,87667.0,64.5603,64.5603,64.5522,64.5603,87667.0
2018-01-08 15:40:00,79.27,79.27,79.26,79.27,24907.0,64.5603,64.5603,64.5522,64.5603,24907.0
2018-01-08 15:50:00,79.27,79.28,79.26,79.28,47284.0,64.5603,64.5685,64.5522,64.5685,47284.0
2018-01-09 09:30:00,79.27,79.27,79.25,79.25,44305.0,64.5603,64.5603,64.544,64.544,44305.0
2018-01-09 09:40:00,79.25,79.25,79.24,79.25,40429.0,64.544,64.544,64.5359,64.544,40429.0
2018-01-09 09:50:00,79.25,79.25,79.24,79.25,22789.0,64.544,64.544,64.5359,64.544,22789.0
2018-01-09 10:00:00,79.25,79.26,79.24,79.26,30886.0,64.544,64.5522,64.5359,64.5522,30886.0
2018-01-09 10:10:00,79.26,79.26,79.25,79.26,18686.0,64.5522,64.5522,64.544,64.5522,18686.0
2018-01-09 10:20:00,79.25,79.26,79.25,79.25,13957.0,64.544,64.5522,64.544,64.544,13957.0
2018-01-09 10:30:00,79.25,79.27,79.25,79.27,38257.0,64.544,64.5603,64.544,64.5603,38257.0
2018-01-09 10:40:00,79.27,79.27,79.25,79.26,29197.0,64.5603,64.5603,64.544,64.5522,29197.0
2018-01-09 10:50:00,79.25,79.26,79.25,79.26,16976.0,64.544,64.5522,64.544,64.5522,16976.0
2018-01-09 11:00:00,79.26,79.26,79.25,79.26,60420.0,64.5522,64.5522,64.544,64.5522,60420.0
2018-01-09 11:10:00,79.26,79.26,79.25,79.26,20899.0,64.5522,64.5522,64.544,64.5522,20899.0
2018-01-09 11:20:00,79.26,79.26,79.25,79.25,11728.0,64.5522,64.5522,64.544,64.544,11728.0
2018-01-09 11:30:00,79.26,79.26,79.25,79.26,62424.0,64.5522,64.5522,64.544,64.5522,62424.0
2018-01-09 11:40:00,79.26,79.26,79.25,79.25,21314.0,64.5522,64.5522,64.544,64.544,21314.0
2018-01-09 11:50:00,79.26,79.26,79.25,79.26,9185.0,64.5522,64.5522,64.544,64.5522,9185.0
2018-01-09 12:00:00,79.25,79.26,79.25,79.26,23362.0,64.544,64.5522,64.544,64.5522,23362.0
2018-01-09 12:10:00,79.26,79.26,79.25,79.25,27133.0,64.5522,64.5522,64.544,64.544,27133.0
2018-01-09 12:20:00,79.26,79.26,79.25,79.26,11608.0,64.5522,64.5522,64.544,64.5522,11608.0
2018-01-09 12:30:00,79.26,79.26,79.25,79.26,27323.0,64.5522,64.5522,64.544,64.5522,27323.0
2018-01-09 12:40:00,79.26,79.26,79.25,79.26,21315.0,64.5522,64.5522,64.544,64.5522,21315.0
2018-01-09 12:50:00,79.26,79.26,79.25,79.26,48068.0,64.5522,64.5522,64.544,64.5522,48068.0
2018-01-09 13:00:00,79.25,79.26,79.25,79.26,10427.0,64.544,64.5522,64.544,64.5522,10427.0
2018-01-09 13:10:00,79.25,79.26,79.25,79.25,22287.0,64.544,64.5522,64.544,64.544,22287.0
2018-01-09 13:20:00,79.25,79.26,79.25,79.26,13581.0,64.544,64.5522,64.544,64.5522,13581.0
2018-01-09 13:30:00,79.26,79.27,79.25,79.27,62890.0,64.5522,64.5603,64.544,64.5603,62890.0
2018-01-09 13:40:00,79.27,79.27,79.26,79.26,47696.0,64.5603,64.5603,64.5522,64.5522,47696.0
2018-01-09 13:50:00,79.26,79.27,79.26,79.26,27905.0,64.5522,64.5603,64.5522,64.5522,27905.0
2018-01-09 14:00:00,79.27,79.28,79.26,79.28,56001.0,64.5603,64.5685,64.5522,64.5685,56001.0
2018-01-09 14:10:00,79.27,79.28,79.27,79.27,25070.0,64.5603,64.5685,64.5603,64.5603,25070.0
2018-01-09 14:20:00,79.27,79.28,79.25,79.27,128671.0,64.5603,64.5685,64.544,64.5603,128671.0
2018-01-09 14:30:00,79.27,79.27,79.26,79.26,50969.0,64.5603,64.5603,64.5522,64.5522,50969.0
2018-01-09 14:40:00,79.27,79.27,79.25,79.26,54766.0,64.5603,64.5603,64.544,64.5522,54766.0
2018-01-09 14:50:00,79.26,79.26,79.24,79.24,154496.0,64.5522,64.5522,64.5359,64.5359,154496.0
2018-01-09 15:00:00,79.25,79.26,79.24,79.26,29652.0,64.544,64.5522,64.5359,64.5522,29652.0
2018-01-09 15:10:00,79.25,79.26,79.25,79.25,38020.0,64.544,64.5522,64.544,64.544,38020.0
2018-01-09 15:20:00,79.26,79.26,79.24,79.25,43421.0,64.5522,64.5522,64.5359,64.544,43421.0
2018-01-09 15:30:00,79.25,79.25,79.24,79.25,22558.0,64.544,64.544,64.5359,64.544,22558.0
2018-01-09 15:40:00,79.25,79.25,79.24,79.25,67766.0,64.544,64.544,64.5359,64.544,67766.0
2018-01-09 15:50:00,79.25,79.26,79.24,79.25,81161.0,64.544,64.5522,64.5359,64.544,81161.0
2018-01-10 09:30:00,79.19,79.21,79.19,79.21,40133.0,64.4952,64.5114,64.4952,64.5114,40133.0
2018-01-10 09:40:00,79.21,79.21,79.19,79.2,66551.0,64.5114,64.5114,64.4952,64.5033,66551.0
2018-01-10 09:50:00,79.21,79.22,79.2,79.22,55264.0,64.5114,64.5196,64.5033,64.5196,55264.0
2018-01-10 10:00:00,79.22,79.23,79.21,79.23,28199.0,64.5196,64.5277,64.5114,64.5277,28199.0
2018-01-10 10:10:00,79.22,79.24,79.22,79.23,47842.0,64.5196,64.5359,64.5196,64.5277,47842.0
2018-01-10 10:20:00,79.23,79.24,79.22,79.24,151799.0,64.5277,64.5359,64.5196,64.5359,151799.0
2018-01-10 10:30:00,79.24,79.24,79.22,79.23,26205.0,64.5359,64.5359,64.5196,64.5277,26205.0
2018-01-10 10:40:00,79.23,79.23,79.21,79.22,27778.0,64.5277,64.5277,64.5114,64.5196,27778.0
2018-01-10 10:50:00,79.22,79.22,79.21,79.22,36496.0,64.5196,64.5196,64.5114,64.5196,36496.0
2018-01-10 11:00:00,79.22,79.22,79.21,79.22,16196.0,64.5196,64.5196,64.5114,64.5196,16196.0
2018-01-10 11:10:00,79.22,79.23,79.21,79.23,26567.0,64.5196,64.5277,64.5114,64.5277,26567.0
2018-01-10 11:20:00,79.23,79.23,79.22,79.22,17809.0,64.5277,64.5277,64.5196,64.5196,17809.0
2018-01-10 11:30:00,79.23,79.23,79.22,79.23,51966.0,64.5277,64.5277,64.5196,64.5277,51966.0
2018-01-10 11:40:00,79.23,79.23,79.22,79.23,27436.0,64.5277,64.5277,64.5196,64.5277,27436.0
2018-01-10 11:50:00,79.23,79.24,79.22,79.23,40543.0,64.5277,64.5359,64.5196,64.5277,40543.0
2018-01-10 12:00:00,79.24,79.24,79.22,79.23,77831.0,64.5359,64.5359,64.5196,64.5277,77831.0
2018-01-10 12:10:00,79.22,79.23,79.21,79.21,37670.0,64.5196,64.5277,64.5114,64.5114,37670.0
2018-01-10 12:20:00,79.22,79.22,79.21,79.22,52680.0,64.5196,64.5196,64.5114,64.5196,52680.0
2018-01-10 12:30:00,79.22,79.23,79.21,79.23,49524.0,64.5196,64.5277,64.5114,64.5277,49524.0
2018-01-10 12:40:00,79.23,79.24,79.22,79.23,243429.0,64.5277,64.5359,64.5196,64.5277,243429.0
2018-01-10 12:50:00,79.23,79.24,79.23,79.24,19366.0,64.5277,64.5359,64.5277,64.5359,19366.0
2018-01-10 13:00:00,79.23,79.25,79.23,79.25,11784.0,64.5277,64.544,64.5277,64.544,11784.0
2018-01-10 13:10:00,79.25,79.25,79.23,79.24,43939.0,64.544,64.544,64.5277,64.5359,43939.0
2018-01-10 13:20:00,79.23,79.25,79.23,79.24,24697.0,64.5277,64.544,64.5277,64.5359,24697.0
2018-01-10 13:30:00,79.24,79.25,79.24,79.24,16177.0,64.5359,64.544,64.5359,64.5359,16177.0
2018-01-10 13:40:00,79.25,79.25,79.24,79.24,16552.0,64.544,64.544,64.5359,64.5359,16552.0
2018-01-10 13:50:00,79.24,79.25,79.24,79.24,21382.0,64.5359,64.544,64.5359,64.5359,21382.0
2018-01-10 14:00:00,79.25,79.25,79.24,79.25,25789.0,64.544,64.544,64.5359,64.544,25789.0
2018-01-10 14:10:00,79.25,79.26,79.24,79.25,32090.0,64.544,64.5522,64.5359,64.544,32090.0
2018-01-10 14:20:00,79.25,79.26,79.25,79.26,12048.0,64.544,64.5522,64.544,64.5522,12048.0
2018-01-10 14:30:00,79.26,79.26,79.24,79.26,74365.0,64.5522,64.5522,64.5359,64.5522,74365.0
2018-01-10 14:40:00,79.26,79.26,79.23,79.25,276038.0,64.5522,64.5522,64.5277,64.544,276038.0
2018-01-10 14:50:00,79.25,79.27,79.24,79.27,144148.0,64.544,64.5603,64.5359,64.5603,144148.0
2018-01-10 15:00:00,79.27,79.27,79.26,79.27,62169.0,64.5603,64.5603,64.5522,64.5603,62169.0
2018-01-10 15:10:00,79.27,79.28,79.26,79.28,44345.0,64.5603,64.5685,64.5522,64.5685,44345.0
2018-01-10 15:20:00,79.28,79.28,79.27,79.28,40520.0,64.5685,64.5685,64.5603,64.5685,40520.0
2018-01-10 15:30:00,79.28,79.28,79.27,79.28,76586.0,64.5685,64.5685,64.5603,64.5685,76586.0
2018-01-10 15:40:00,79.28,79.28,79.25,79.27,148392.0,64.5685,64.5685,64.544,64.5603,148392.0
2018-01-10 15:50:00,79.27,79.28,79.26,79.27,93129.0,64.5603,64.5685,64.5522,64.5603,93129.0
2018-01-11 09:30:00,79.24,79.26,79.24,79.26,121293.0,64.5359,64.5522,64.5359,64.5522,121293.0
2018-01-11 09:40:00,79.25,79.26,79.25,79.26,23151.0,64.544,64.5522,64.544,64.5522,23151.0
2018-01-11 09:50:00,79.25,79.26,79.25,79.26,20828.0,64.544,64.5522,64.544,64.5522,20828.0
2018-01-11 10:00:00,79.25,79.26,79.25,79.26,12986.0,64.544,64.5522,64.544,64.5522,12986.0
2018-01-11 10:10:00,79.26,79.26,79.25,79.25,15565.0,64.5522,64.5522,64.544,64.544,15565.0
2018-01-11 10:20:00,79.26,79.26,79.25,79.26,22984.0,64.5522,64.5522,64.544,64.5522,22984.0
2018-01-11 10:30:00,79.25,79.27,79.25,79.27,24563.0,64.544,64.5603,64.544,64.5603,24563.0
2018-01-11 10:40:00,79.26,79.27,79.26,79.26,33015.0,64.5522,64.5603,64.5522,64.5522,33015.0
2018-01-11 10:50:00,79.26,79.27,79.25,79.26,41710.0,64.5522,64.5603,64.544,64.5522,41710.0
2018-01-11 11:00:00,79.25,79.26,79.24,79.25,45883.0,64.544,64.5522,64.5359,64.544,45883.0
2018-01-11 11:10:00,79.26,79.26,79.25,79.26,31018.0,64.5522,64.5522,64.544,64.5522,31018.0
2018-01-11 11:20:00,79.26,79.26,79.25,79.26,20038.0,64.5522,64.5522,64.544,64.5522,20038.0
2018-01-11 11:30:00,79.26,79.27,79.25,79.27,20022.0,64.5522,64.5603,64.544,64.5603,20022.0
2018-01-11 11:40:00,79.27,79.27,79.26,79.26,38679.0,64.5603,64.5603,64.5522,64.5522,38679.0
2018-01-11 11:50:00,79.27,79.27,79.26,79.27,30488.0,64.5603,64.5603,64.5522,64.5603,30488.0
2018-01-11 12:00:00,79.27,79.27,79.26,79.27,38005.0,64.5603,64.5603,64.5522,64.5603,38005.0
2018-01-11 12:10:00,79.27,79.27,79.26,79.27,19142.0,64.5603,64.5603,64.5522,64.5603,19142.0
2018-01-11 12:20:00,79.27,79.27,79.26,79.27,38141.0,64.5603,64.5603,64.5522,64.5603,38141.0
2018-01-11 12:30:00,79.27,79.27,79.26,79.27,13750.0,64.5603,64.5603,64.5522,64.5603,13750.0
2018-01-11 12:40:00,79.26,79.27,79.26,79.27,8670.0,64.5522,64.5603,64.5522,64.5603,8670.0
2018-01-11 12:50:00,79.27,79.27,79.26,79.27,28147.0,64.5603,64.5603,64.5522,64.5603,28147.0
2018-01-11 13:00:00,79.27,79.29,79.26,79.28,40802.0,64.5603,64.5766,64.5522,64.5685,40802.0
2018-01-11 13:10:00,79.28,79.29,79.28,79.29,38560.0,64.5685,64.5766,64.5685,64.5766,38560.0
2018-01-11 13:20:00,79.29,79.3,79.28,79.28,13435.0,64.5766,64.5847,64.5685,64.5685,13435.0
2018-01-11 13:30:00,79.28,79.29,79.28,79.28,32835.0,64.5685,64.5766,64.5685,64.5685,32835.0
2018-01-11 13:40:00,79.28,79.29,79.27,79.28,23118.0,64.5685,64.5766,64.5603,64.5685,23118.0
2018-01-11 13:50:00,79.28,79.28,79.27,79.28,26317.0,64.5685,64.5685,64.5603,64.5685,26317.0
2018-01-11 14:00:00,79.28,79.29,79.27,79.28,17999.0,64.5685,64.5766,64.5603,64.5685,17999.0
2018-01-11 14:10:00,79.28,79.29,79.28,79.29,37570.0,64.5685,64.5766,64.5685,64.5766,37570.0
2018-01-11 14:20:00,79.29,79.29,79.28,79.28,24886.0,64.5766,64.5766,64.5685,64.5685,24886.0
2018-01-11 14:30:00,79.28,79.29,79.28,79.28,53297.0,64.5685,64.5766,64.5685,64.5685,53297.0
2018-01-11 14:40:00,79.28,79.29,79.28,79.28,29188.0,64.5685,64.5766,64.5685,64.5685,29188.0
2018-01-11 14:50:00,79.28,79.29,79.28,79.28,37135.0,64.5685,64.5766,64.5685,64.5685,37135.0
2018-01-11 15:00:00,79.28,79.29,79.28,79.28,22705.0,64.5685,64.5766,64.5685,64.5685,22705.0
2018-01-11 15:10:00,79.29,79.29,79.27,79.28,93503.0,64.5766,64.5766,64.5603,64.5685,93503.0
2018-01-11 15:20:00,79.28,79.29,79.28,79.28,36834.0,64.5685,64.5766,64.5685,64.5685,36834.0
2018-01-11 15:30:00,79.28,79.29,79.28,79.28,85433.0,64.5685,64.5766,64.5685,64.5685,85433.0
2018-01-11 15:40:00,79.28,79.29,79.27,79.27,50504.0,64.5685,64.5766,64.5603,64.5603,50504.0
2018-01-11 15:50:00,79.27,79.28,79.26,79.27,75564.0,64.5603,64.5685,64.5522,64.5603,75564.0
2018-01-12 09:30:00,79.21,79.25,79.2,79.21,95966.0,64.5114,64.544,64.5033,64.5114,95966.0
2018-01-12 09:40:00,79.2,79.21,79.2,79.2,22706.0,64.5033,64.5114,64.5033,64.5033,22706.0
2018-01-12 09:50:00,79.21,79.21,79.2,79.21,83085.0,64.5114,64.5114,64.5033,64.5114,83085.0
2018-01-12 10:00:00,79.21,79.22,79.2,79.22,13180.0,64.5114,64.5196,64.5033,64.5196,13180.0
2018-01-12 10:10:00,79.21,79.22,79.21,79.22,16802.0,64.5114,64.5196,64.5114,64.5196,16802.0
2018-01-12 10:20:00,79.22,79.22,79.21,79.22,14894.0,64.5196,64.5196,64.5114,64.5196,14894.0
2018-01-12 10:30:00,79.21,79.23,79.21,79.23,32617.0,64.5114,64.5277,64.5114,64.5277,32617.0
2018-01-12 10:40:00,79.23,79.23,79.22,79.23,17415.0,64.5277,64.5277,64.5196,64.5277,17415.0
2018-01-12 10:50:00,79.22,79.24,79.22,79.23,49961.0,64.5196,64.5359,64.5196,64.5277,49961.0
2018-01-12 11:00:00,79.23,79.24,79.22,79.23,20774.0,64.5277,64.5359,64.5196,64.5277,20774.0
2018-01-12 11:10:00,79.23,79.23,79.22,79.23,18549.0,64.5277,64.5277,64.5196,64.5277,18549.0
2018-01-12 11:20:00,79.23,79.23,79.22,79.22,56384.0,64.5277,64.5277,64.5196,64.5196,56384.0
2018-01-12 11:30:00,79.23,79.23,79.22,79.23,21760.0,64.5277,64.5277,64.5196,64.5277,21760.0
2018-01-12 11:40:00,79.23,79.23,79.22,79.22,21384.0,64.5277,64.5277,64.5196,64.5196,21384.0
2018-01-12 11:50:00,79.23,79.24,79.22,79.23,43295.0,64.5277,64.5359,64.5196,64.5277,43295.0
2018-01-12 12:00:00,79.23,79.24,79.23,79.23,149980.0,64.5277,64.5359,64.5277,64.5277,149980.0
2018-01-12 12:10:00,79.23,79.24,79.23,79.24,34992.0,64.5277,64.5359,64.5277,64.5359,34992.0
2018-01-12 12:20:00,79.23,79.25,79.23,79.23,94382.0,64.5277,64.544,64.5277,64.5277,94382.0
2018-01-12 12:30:00,79.24,79.25,79.23,79.25,32503.0,64.5359,64.544,64.5277,64.544,32503.0
2018-01-12 12:40:00,79.25,79.25,79.23,79.24,37616.0,64.544,64.544,64.5277,64.5359,37616.0
2018-01-12 12:50:00,79.24,79.24,79.23,79.23,27119.0,64.5359,64.5359,64.5277,64.5277,27119.0
2018-01-12 13:00:00,79.24,79.25,79.23,79.25,60451.0,64.5359,64.544,64.5277,64.544,60451.0
2018-01-12 13:10:00,79.25,79.25,79.24,79.25,20482.0,64.544,64.544,64.5359,64.544,20482.0
2018-01-12 13:20:00,79.25,79.25,79.24,79.25,15680.0,64.544,64.544,64.5359,64.544,15680.0
2018-01-12 13:30:00,79.25,79.25,79.24,79.24,22353.0,64.544,64.544,64.5359,64.5359,22353.0
2018-01-12 13:40:00,79.25,79.26,79.24,79.25,33393.0,64.544,64.5522,64.5359,64.544,33393.0
2018-01-12 13:50:00,79.26,79.26,79.25,79.26,30962.0,64.5522,64.5522,64.544,64.5522,30962.0
2018-01-12 14:00:00,79.26,79.27,79.25,79.27,23014.0,64.5522,64.5603,64.544,64.5603,23014.0
2018-01-12 14:10:00,79.26,79.27,79.26,79.26,15291.0,64.5522,64.5603,64.5522,64.5522,15291.0
2018-01-12 14:20:00,79.26,79.27,79.26,79.27,23024.0,64.5522,64.5603,64.5522,64.5603,23024.0
2018-01-12 14:30:00,79.27,79.27,79.26,79.26,30604.0,64.5603,64.5603,64.5522,64.5522,30604.0
2018-01-12 14:40:00,79.27,79.27,79.26,79.27,17212.0,64.5603,64.5603,64.5522,64.5603,17212.0
2018-01-12 14:50:00,79.27,79.27,79.26,79.27,22115.0,64.5603,64.5603,64.5522,64.5603,22115.0
2018-01-12 15:00:00,79.26,79.27,79.26,79.27,23661.0,64.5522,64.5603,64.5522,64.5603,23661.0
2018-01-12 15:10:00,79.27,79.27,79.26,79.27,32745.0,64.5603,64.5603,64.5522,64.5603,32745.0
2018-01-12 15:20:00,79.27,79.27,79.26,79.27,46050.0,64.5603,64.5603,64.5522,64.5603,46050.0
2018-01-12 15:30:00,79.27,79.27,79.26,79.27,25529.0,64.5603,64.5603,64.5522,64.5603,25529.0
2018-01-12 15:40:00,79.27,79.27,79.26,79.27,42256.0,64.5603,64.5603,64.5522,64.5603,42256.0
2018-01-12 15:50:00,79.27,79.27,79.26,79.27,84277.0,64.5603,64.5603,64.5522,64.5603,84277.0
2018-01-16 09:30:00,79.27,79.27,79.25,79.25,89024.0,64.5603,64.5603,64.544,64.544,89024.0
2018-01-16 09:40:00,79.26,79.26,79.24,79.25,35612.0,64.5522,64.5522,64.5359,64.544,35612.0
2018-01-16 09:50:00,79.25,79.25,79.24,79.25,23940.0,64.544,64.544,64.5359,64.544,23940.0
2018-01-16 10:00:00,79.24,79.25,79.23,79.24,34313.0,64.5359,64.544,64.5277,64.5359,34313.0
2018-01-16 10:10:00,79.23,79.24,79.23,79.23,41239.0,64.5277,64.5359,64.5277,64.5277,41239.0
2018-01-16 10:20:00,79.23,79.24,79.23,79.24,36535.0,64.5277,64.5359,64.5277,64.5359,36535.0
2018-01-16 10:30:00,79.23,79.25,79.23,79.25,20967.0,64.5277,64.544,64.5277,64.544,20967.0
2018-01-16 10:40:00,79.24,79.25,79.24,79.24,37204.0,64.5359,64.544,64.5359,64.5359,37204.0
2018-01-16 10:50:00,79.24,79.24,79.23,79.24,316964.0,64.5359,64.5359,64.5277,64.5359,316964.0
2018-01-16 11:00:00,79.24,79.24,79.22,79.23,23575.0,64.5359,64.5359,64.5196,64.5277,23575.0
2018-01-16 11:10:00,79.23,79.23,79.22,79.22,24055.0,64.5277,64.5277,64.5196,64.5196,24055.0
2018-01-16 11:20:00,79.22,79.23,79.22,79.23,25499.0,64.5196,64.5277,64.5196,64.5277,25499.0
2018-01-16 11:30:00,79.22,79.23,79.22,79.23,21147.0,64.5196,64.5277,64.5196,64.5277,21147.0
2018-01-16 11:40:00,79.22,79.23,79.22,79.23,25499.0,64.5196,64.5277,64.5196,64.5277,25499.0
2018-01-16 11:50:00,79.23,79.23,79.22,79.22,20153.0,64.5277,64.5277,64.5196,64.5196,20153.0
2018-01-16 12:00:00,79.22,79.23,79.22,79.22,14430.0,64.5196,64.5277,64.5196,64.5196,14430.0
2018-01-16 12:10:00,79.23,79.23,79.22,79.23,10874.0,64.5277,64.5277,64.5196,64.5277,10874.0
2018-01-16 12:20:00,79.23,79.23,79.21,79.21,24060.0,64.5277,64.5277,64.5114,64.5114,24060.0
2018-01-16 12:30:00,79.21,79.22,79.21,79.21,15640.0,64.5114,64.5196,64.5114,64.5114,15640.0
2018-01-16 12:40:00,79.22,79.22,79.21,79.22,87751.0,64.5196,64.5196,64.5114,64.5196,87751.0
2018-01-16 12:50:00,79.22,79.22,79.21,79.22,14642.0,64.5196,64.5196,64.5114,64.5196,14642.0
2018-01-16 13:00:00,79.22,79.22,79.21,79.21,31280.0,64.5196,64.5196,64.5114,64.5114,31280.0
2018-01-16 13:10:00,79.21,79.22,79.21,79.22,176949.0,64.5114,64.5196,64.5114,64.5196,176949.0
2018-01-16 13:20:00,79.22,79.22,79.2,79.2,198575.0,64.5196,64.5196,64.5033,64.5033,198575.0
2018-01-16 13:30:00,79.21,79.21,79.2,79.2,60724.0,64.5114,64.5114,64.5033,64.5033,60724.0
2018-01-16 13:40:00,79.21,79.21,79.19,79.19,37247.0,64.5114,64.5114,64.4952,64.4952,37247.0
2018-01-16 13:50:00,79.19,79.21,79.19,79.2,54868.0,64.4952,64.5114,64.4952,64.5033,54868.0
2018-01-16 14:00:00,79.21,79.21,79.2,79.21,24231.0,64.5114,64.5114,64.5033,64.5114,24231.0
2018-01-16 14:10:00,79.21,79.21,79.2,79.2,32391.0,64.5114,64.5114,64.5033,64.5033,32391.0
2018-01-16 14:20:00,79.2,79.22,79.2,79.21,40563.0,64.5033,64.5196,64.5033,64.5114,40563.0
2018-01-16 14:30:00,79.21,79.22,79.2,79.21,79676.0,64.5114,64.5196,64.5033,64.5114,79676.0
2018-01-16 14:40:00,79.21,79.21,79.2,79.21,54795.0,64.5114,64.5114,64.5033,64.5114,54795.0
2018-01-16 14:50:00,79.2,79.21,79.2,79.2,49438.0,64.5033,64.5114,64.5033,64.5033,49438.0
2018-01-16 15:00:00,79.2,79.21,79.2,79.2,29773.0,64.5033,64.5114,64.5033,64.5033,29773.0
2018-01-16 15:10:00,79.21,79.21,79.19,79.19,76101.0,64.5114,64.5114,64.4952,64.4952,76101.0
2018-01-16 15:20:00,79.2,79.21,79.19,79.2,61013.0,64.5033,64.5114,64.4952,64.5033,61013.0
2018-01-16 15:30:00,79.2,79.21,79.2,79.21,22891.0,64.5033,64.5114,64.5033,64.5114,22891.0
2018-01-16 15:40:00,79.21,79.21,79.19,79.21,110798.0,64.5114,64.5114,64.4952,64.5114,110798.0
2018-01-16 15:50:00,79.2,79.22,79.2,79.2,103486.0,64.5033,64.5196,64.5033,64.5033,103486.0
2018-01-17 09:30:00,79.21,79.22,79.2,79.2,46401.0,64.5114,64.5196,64.5033,64.5033,46401.0
2018-01-17 09:40:00,79.2,79.21,79.2,79.2,11670.0,64.5033,64.5114,64.5033,64.5033,11670.0
2018-01-17 09:50:00,79.2,79.21,79.18,79.19,24141.0,64.5033,64.5114,64.487,64.4952,24141.0
2018-01-17 10:00:00,79.19,79.2,79.18,79.19,46234.0,64.4952,64.5033,64.487,64.4952,46234.0
2018-01-17 10:10:00,79.18,79.2,79.18,79.19,11672.0,64.487,64.5033,64.487,64.4952,11672.0
2018-01-17 10:20:00,79.2,79.2,79.19,79.19,54046.0,64.5033,64.5033,64.4952,64.4952,54046.0
2018-01-17 10:30:00,79.2,79.2,79.19,79.2,20334.0,64.5033,64.5033,64.4952,64.5033,20334.0
2018-01-17 10:40:00,79.19,79.2,79.19,79.2,26313.0,64.4952,64.5033,64.4952,64.5033,26313.0
2018-01-17 10:50:00,79.2,79.2,79.18,79.18,32515.0,64.5033,64.5033,64.487,64.487,32515.0
2018-01-17 11:00:00,79.19,79.19,79.18,79.19,64738.0,64.4952,64.4952,64.487,64.4952,64738.0
2018-01-17 11:10:00,79.19,79.19,79.18,79.19,32673.0,64.4952,64.4952,64.487,64.4952,32673.0
2018-01-17 11:20:00,79.19,79.19,79.18,79.18,23740.0,64.4952,64.4952,64.487,64.487,23740.0
2018-01-17 11:30:00,79.19,79.19,79.17,79.17,56620.0,64.4952,64.4952,64.4789,64.4789,56620.0
2018-01-17 11:40:00,79.17,79.18,79.16,79.17,50041.0,64.4789,64.487,64.4707,64.4789,50041.0
2018-01-17 11:50:00,79.16,79.17,79.16,79.16,18874.0,64.4707,64.4789,64.4707,64.4707,18874.0
2018-01-17 12:00:00,79.17,79.18,79.16,79.18,28450.0,64.4789,64.487,64.4707,64.487,28450.0
2018-01-17 12:10:00,79.17,79.18,79.16,79.18,32029.0,64.4789,64.487,64.4707,64.487,32029.0
2018-01-17 12:20:00,79.17,79.18,79.17,79.17,13022.0,64.4789,64.487,64.4789,64.4789,13022.0
2018-01-17 12:30:00,79.17,79.18,79.16,79.16,23711.0,64.4789,64.487,64.4707,64.4707,23711.0
2018-01-17 12:40:00,79.16,79.18,79.16,79.17,23506.0,64.4707,64.487,64.4707,64.4789,23506.0
2018-01-17 12:50:00,79.16,79.18,79.16,79.17,17379.0,64.4707,64.487,64.4707,64.4789,17379.0
2018-01-17 13:00:00,79.18,79.18,79.17,79.17,15016.0,64.487,64.487,64.4789,64.4789,15016.0
2018-01-17 13:10:00,79.18,79.18,79.17,79.17,10970.0,64.487,64.487,64.4789,64.4789,10970.0
2018-01-17 13:20:00,79.17,79.18,79.17,79.18,16651.0,64.4789,64.487,64.4789,64.487,16651.0
2018-01-17 13:30:00,79.18,79.19,79.18,79.18,28108.0,64.487,64.4952,64.487,64.487,28108.0
2018-01-17 13:40:00,79.18,79.19,79.17,79.17,19280.0,64.487,64.4952,64.4789,64.4789,19280.0
2018-01-17 13:50:00,79.18,79.19,79.17,79.18,16072.0,64.487,64.4952,64.4789,64.487,16072.0
2018-01-17 14:00:00,79.19,79.19,79.17,79.17,55022.0,64.4952,64.4952,64.4789,64.4789,55022.0
2018-01-17 14:10:00,79.17,79.18,79.16,79.17,43364.0,64.4789,64.487,64.4707,64.4789,43364.0
2018-01-17 14:20:00,79.17,79.17,79.16,79.17,35750.0,64.4789,64.4789,64.4707,64.4789,35750.0
2018-01-17 14:30:00,79.16,79.17,79.15,79.15,113814.0,64.4707,64.4789,64.4626,64.4626,113814.0
2018-01-17 14:40:00,79.16,79.16,79.15,79.15,22294.0,64.4707,64.4707,64.4626,64.4626,22294.0
2018-01-17 14:50:00,79.16,79.16,79.15,79.15,55356.0,64.4707,64.4707,64.4626,64.4626,55356.0
2018-01-17 15:00:00,79.16,79.16,79.15,79.15,33714.0,64.4707,64.4707,64.4626,64.4626,33714.0
2018-01-17 15:10:00,79.16,79.16,79.15,79.16,65594.0,64.4707,64.4707,64.4626,64.4707,65594.0
2018-01-17 15:20:00,79.16,79.16,79.15,79.15,35404.0,64.4707,64.4707,64.4626,64.4626,35404.0
2018-01-17 15:30:00,79.16,79.16,79.15,79.16,40237.0,64.4707,64.4707,64.4626,64.4707,40237.0
2018-01-17 15:40:00,79.16,79.16,79.15,79.16,68960.0,64.4707,64.4707,64.4626,64.4707,68960.0
2018-01-17 15:50:00,79.16,79.16,79.15,79.16,55120.0,64.4707,64.4707,64.4626,64.4707,55120.0
2018-01-18 09:30:00,79.07,79.12,79.07,79.09,166806.0,64.3974,64.4381,64.3974,64.4137,166806.0
2018-01-18 09:40:00,79.09,79.11,79.08,79.11,42056.0,64.4137,64.43,64.4056,64.43,42056.0
2018-01-18 09:50:00,79.11,79.11,79.1,79.11,14358.0,64.43,64.43,64.4219,64.43,14358.0
2018-01-18 10:00:00,79.11,79.12,79.1,79.12,34108.0,64.43,64.4381,64.4219,64.4381,34108.0
2018-01-18 10:10:00,79.12,79.12,79.1,79.11,35075.0,64.4381,64.4381,64.4219,64.43,35075.0
2018-01-18 10:20:00,79.11,79.11,79.1,79.11,20400.0,64.43,64.43,64.4219,64.43,20400.0
2018-01-18 10:30:00,79.11,79.11,79.1,79.11,34592.0,64.43,64.43,64.4219,64.43,34592.0
2018-01-18 10:40:00,79.1,79.11,79.08,79.08,46293.0,64.4219,64.43,64.4056,64.4056,46293.0
2018-01-18 10:50:00,79.09,79.1,79.08,79.09,13205.0,64.4137,64.4219,64.4056,64.4137,13205.0
2018-01-18 11:00:00,79.09,79.11,79.09,79.09,200783.0,64.4137,64.43,64.4137,64.4137,200783.0
2018-01-18 11:10:00,79.09,79.11,79.09,79.1,22205.0,64.4137,64.43,64.4137,64.4219,22205.0
2018-01-18 11:20:00,79.11,79.11,79.09,79.1,40275.0,64.43,64.43,64.4137,64.4219,40275.0
2018-01-18 11:30:00,79.1,79.11,79.1,79.1,17914.0,64.4219,64.43,64.4219,64.4219,17914.0
2018-01-18 11:40:00,79.11,79.11,79.09,79.09,23157.0,64.43,64.43,64.4137,64.4137,23157.0
2018-01-18 11:50:00,79.1,79.1,79.09,79.1,33609.0,64.4219,64.4219,64.4137,64.4219,33609.0
2018-01-18 12:00:00,79.09,79.11,79.09,79.1,26130.0,64.4137,64.43,64.4137,64.4219,26130.0
2018-01-18 12:10:00,79.11,79.11,79.1,79.1,13158.0,64.43,64.43,64.4219,64.4219,13158.0
2018-01-18 12:20:00,79.1,79.11,79.1,79.1,24567.0,64.4219,64.43,64.4219,64.4219,24567.0
2018-01-18 12:30:00,79.1,79.11,79.1,79.11,15340.0,64.4219,64.43,64.4219,64.43,15340.0
2018-01-18 12:40:00,79.11,79.11,79.1,79.11,34284.0,64.43,64.43,64.4219,64.43,34284.0
2018-01-18 12:50:00,79.11,79.11,79.1,79.11,31215.0,64.43,64.43,64.4219,64.43,31215.0
2018-01-18 13:00:00,79.1,79.11,79.1,79.1,21408.0,64.4219,64.43,64.4219,64.4219,21408.0
2018-01-18 13:10:00,79.1,79.11,79.1,79.11,17986.0,64.4219,64.43,64.4219,64.43,17986.0
2018-01-18 13:20:00,79.11,79.11,79.1,79.11,25796.0,64.43,64.43,64.4219,64.43,25796.0
2018-01-18 13:30:00,79.1,79.11,79.1,79.11,14640.0,64.4219,64.43,64.4219,64.43,14640.0
2018-01-18 13:40:00,79.11,79.11,79.1,79.11,158204.0,64.43,64.43,64.4219,64.43,158204.0
2018-01-18 13:50:00,79.11,79.11,79.09,79.1,40277.0,64.43,64.43,64.4137,64.4219,40277.0
2018-01-18 14:00:00,79.09,79.1,79.09,79.1,21430.0,64.4137,64.4219,64.4137,64.4219,21430.0
2018-01-18 14:10:00,79.1,79.1,79.09,79.09,22568.0,64.4219,64.4219,64.4137,64.4137,22568.0
2018-01-18 14:20:00,79.09,79.11,79.09,79.11,20568.0,64.4137,64.43,64.4137,64.43,20568.0
2018-01-18 14:30:00,79.1,79.11,79.09,79.1,68092.0,64.4219,64.43,64.4137,64.4219,68092.0
2018-01-18 14:40:00,79.1,79.1,79.09,79.1,24137.0,64.4219,64.4219,64.4137,64.4219,24137.0
2018-01-18 14:50:00,79.09,79.1,79.09,79.09,37750.0,64.4137,64.4219,64.4137,64.4137,37750.0
2018-01-18 15:00:00,79.09,79.1,79.09,79.1,27013.0,64.4137,64.4219,64.4137,64.4219,27013.0
2018-01-18 15:10:00,79.1,79.1,79.09,79.09,24402.0,64.4219,64.4219,64.4137,64.4137,24402.0
2018-01-18 15:20:00,79.1,79.1,79.08,79.09,28382.0,64.4219,64.4219,64.4056,64.4137,28382.0
2018-01-18 15:30:00,79.09,79.09,79.08,79.09,25811.0,64.4137,64.4137,64.4056,64.4137,25811.0
2018-01-18 15:40:00,79.09,79.09,79.08,79.08,44179.0,64.4137,64.4137,64.4056,64.4056,44179.0
2018-01-18 15:50:00,79.09,79.09,79.08,79.08,44107.0,64.4137,64.4137,64.4056,64.4056,44107.0
2018-01-19 09:30:00,79.1,79.1,79.07,79.08,66033.0,64.4219,64.4219,64.3974,64.4056,66033.0
2018-01-19 09:40:00,79.07,79.08,79.05,79.06,24348.0,64.3974,64.4056,64.3811,64.3893,24348.0
2018-01-19 09:50:00,79.06,79.06,79.05,79.06,18473.0,64.3893,64.3893,64.3811,64.3893,18473.0
2018-01-19 10:00:00,79.06,79.07,79.06,79.07,22289.0,64.3893,64.3974,64.3893,64.3974,22289.0
2018-01-19 10:10:00,79.06,79.07,79.06,79.07,33287.0,64.3893,64.3974,64.3893,64.3974,33287.0
2018-01-19 10:20:00,79.06,79.07,79.06,79.06,14238.0,64.3893,64.3974,64.3893,64.3893,14238.0
2018-01-19 10:30:00,79.07,79.07,79.06,79.07,28918.0,64.3974,64.3974,64.3893,64.3974,28918.0
2018-01-19 10:40:00,79.07,79.07,79.06,79.07,17067.0,64.3974,64.3974,64.3893,64.3974,17067.0
2018-01-19 10:50:00,79.06,79.07,79.06,79.06,24643.0,64.3893,64.3974,64.3893,64.3893,24643.0
2018-01-19 11:00:00,79.06,79.07,79.06,79.06,24759.0,64.3893,64.3974,64.3893,64.3893,24759.0
2018-01-19 11:10:00,79.06,79.08,79.06,79.08,73652.0,64.3893,64.4056,64.3893,64.4056,73652.0
2018-01-19 11:20:00,79.08,79.08,79.07,79.08,13028.0,64.4056,64.4056,64.3974,64.4056,13028.0
2018-01-19 11:30:00,79.07,79.08,79.07,79.08,21574.0,64.3974,64.4056,64.3974,64.4056,21574.0
2018-01-19 11:40:00,79.08,79.08,79.06,79.06,64883.0,64.4056,64.4056,64.3893,64.3893,64883.0
2018-01-19 11:50:00,79.07,79.07,79.06,79.07,16304.0,64.3974,64.3974,64.3893,64.3974,16304.0
2018-01-19 12:00:00,79.07,79.07,79.06,79.06,9154.0,64.3974,64.3974,64.3893,64.3893,9154.0
2018-01-19 12:10:00,79.06,79.07,79.06,79.07,25447.0,64.3893,64.3974,64.3893,64.3974,25447.0
2018-01-19 12:20:00,79.07,79.07,79.06,79.06,20036.0,64.3974,64.3974,64.3893,64.3893,20036.0
2018-01-19 12:30:00,79.06,79.07,79.06,79.06,39114.0,64.3893,64.3974,64.3893,64.3893,39114.0
2018-01-19 12:40:00,79.07,79.07,79.06,79.07,34355.0,64.3974,64.3974,64.3893,64.3974,34355.0
2018-01-19 12:50:00,79.07,79.07,79.06,79.06,13033.0,64.3974,64.3974,64.3893,64.3893,13033.0
2018-01-19 13:00:00,79.06,79.07,79.06,79.06,17432.0,64.3893,64.3974,64.3893,64.3893,17432.0
2018-01-19 13:10:00,79.06,79.07,79.06,79.06,34802.0,64.3893,64.3974,64.3893,64.3893,34802.0
2018-01-19 13:20:00,79.06,79.08,79.06,79.08,44364.0,64.3893,64.4056,64.3893,64.4056,44364.0
2018-01-19 13:30:00,79.08,79.08,79.07,79.08,22248.0,64.4056,64.4056,64.3974,64.4056,22248.0
2018-01-19 13:40:00,79.08,79.08,79.07,79.08,21216.0,64.4056,64.4056,64.3974,64.4056,21216.0
2018-01-19 13:50:00,79.08,79.08,79.07,79.07,36474.0,64.4056,64.4056,64.3974,64.3974,36474.0
2018-01-19 14:00:00,79.08,79.09,79.07,79.08,69266.0,64.4056,64.4137,64.3974,64.4056,69266.0
2018-01-19 14:10:00,79.09,79.09,79.07,79.08,33941.0,64.4137,64.4137,64.3974,64.4056,33941.0
2018-01-19 14:20:00,79.08,79.08,79.07,79.08,31564.0,64.4056,64.4056,64.3974,64.4056,31564.0
2018-01-19 14:30:00,79.07,79.08,79.07,79.07,20484.0,64.3974,64.4056,64.3974,64.3974,20484.0
2018-01-19 14:40:00,79.07,79.08,79.07,79.08,40631.0,64.3974,64.4056,64.3974,64.4056,40631.0
2018-01-19 14:50:00,79.08,79.08,79.07,79.07,14643.0,64.4056,64.4056,64.3974,64.3974,14643.0
2018-01-19 15:00:00,79.08,79.08,79.07,79.08,17710.0,64.4056,64.4056,64.3974,64.4056,17710.0
2018-01-19 15:10:00,79.08,79.08,79.07,79.08,97361.0,64.4056,64.4056,64.3974,64.4056,97361.0
2018-01-19 15:20:00,79.08,79.08,79.07,79.07,59417.0,64.4056,64.4056,64.3974,64.3974,59417.0
2018-01-19 15:30:00,79.08,79.08,79.06,79.07,115560.0,64.4056,64.4056,64.3893,64.3974,115560.0
2018-01-19 15:40:00,79.06,79.07,79.06,79.06,49183.0,64.3893,64.3974,64.3893,64.3893,49183.0
2018-01-19 15:50:00,79.06,79.07,79.03,79.05,118282.0,64.3893,64.3974,64.3648,64.3811,118282.0
2018-01-22 09:30:00,79.07,79.1,79.06,79.06,74381.0,64.3974,64.4219,64.3893,64.3893,74381.0
2018-01-22 09:40:00,79.07,79.07,79.06,79.07,13756.0,64.3974,64.3974,64.3893,64.3974,13756.0
2018-01-22 09:50:00,79.07,79.07,79.06,79.06,21255.0,64.3974,64.3974,64.3893,64.3893,21255.0
2018-01-22 10:00:00,79.06,79.07,79.06,79.07,12896.0,64.3893,64.3974,64.3893,64.3974,12896.0
2018-01-22 10:10:00,79.07,79.07,79.05,79.06,103595.0,64.3974,64.3974,64.3811,64.3893,103595.0
2018-01-22 10:20:00,79.07,79.08,79.06,79.07,24891.0,64.3974,64.4056,64.3893,64.3974,24891.0
2018-01-22 10:30:00,79.08,79.08,79.07,79.08,111896.0,64.4056,64.4056,64.3974,64.4056,111896.0
2018-01-22 10:40:00,79.08,79.1,79.07,79.09,16612.0,64.4056,64.4219,64.3974,64.4137,16612.0
2018-01-22 10:50:00,79.1,79.1,79.09,79.1,19960.0,64.4219,64.4219,64.4137,64.4219,19960.0
2018-01-22 11:00:00,79.1,79.1,79.09,79.1,16119.0,64.4219,64.4219,64.4137,64.4219,16119.0
2018-01-22 11:10:00,79.1,79.1,79.08,79.09,16461.0,64.4219,64.4219,64.4056,64.4137,16461.0
2018-01-22 11:20:00,79.08,79.09,79.08,79.09,16325.0,64.4056,64.4137,64.4056,64.4137,16325.0
2018-01-22 11:30:00,79.08,79.1,79.08,79.1,230577.0,64.4056,64.4219,64.4056,64.4219,230577.0
2018-01-22 11:40:00,79.1,79.1,79.08,79.09,43713.0,64.4219,64.4219,64.4056,64.4137,43713.0
2018-01-22 11:50:00,79.09,79.09,79.07,79.08,1226700.0,64.4137,64.4137,64.3974,64.4056,1226700.0
2018-01-22 12:00:00,79.08,79.08,79.07,79.07,26171.0,64.4056,64.4056,64.3974,64.3974,26171.0
2018-01-22 12:10:00,79.08,79.08,79.07,79.08,10815.0,64.4056,64.4056,64.3974,64.4056,10815.0
2018-01-22 12:20:00,79.07,79.08,79.06,79.07,67121.0,64.3974,64.4056,64.3893,64.3974,67121.0
2018-01-22 12:30:00,79.07,79.07,79.06,79.06,22526.0,64.3974,64.3974,64.3893,64.3893,22526.0
2018-01-22 12:40:00,79.06,79.07,79.06,79.06,11059.0,64.3893,64.3974,64.3893,64.3893,11059.0
2018-01-22 12:50:00,79.06,79.07,79.06,79.06,25168.0,64.3893,64.3974,64.3893,64.3893,25168.0
2018-01-22 13:00:00,79.07,79.07,79.06,79.07,21169.0,64.3974,64.3974,64.3893,64.3974,21169.0
2018-01-22 13:10:00,79.06,79.07,79.06,79.07,22376.0,64.3893,64.3974,64.3893,64.3974,22376.0
2018-01-22 13:20:00,79.06,79.07,79.06,79.06,27645.0,64.3893,64.3974,64.3893,64.3893,27645.0
2018-01-22 13:30:00,79.06,79.07,79.05,79.05,20907.0,64.3893,64.3974,64.3811,64.3811,20907.0
2018-01-22 13:40:00,79.06,79.07,79.05,79.06,62621.0,64.3893,64.3974,64.3811,64.3893,62621.0
2018-01-22 13:50:00,79.06,79.07,79.05,79.06,30834.0,64.3893,64.3974,64.3811,64.3893,30834.0
2018-01-22 14:00:00,79.06,79.06,79.05,79.06,15197.0,64.3893,64.3893,64.3811,64.3893,15197.0
2018-01-22 14:10:00,79.06,79.06,79.05,79.06,22029.0,64.3893,64.3893,64.3811,64.3893,22029.0
2018-01-22 14:20:00,79.05,79.06,79.05,79.05,28380.0,64.3811,64.3893,64.3811,64.3811,28380.0
2018-01-22 14:30:00,79.05,79.06,79.05,79.06,21695.0,64.3811,64.3893,64.3811,64.3893,21695.0
2018-01-22 14:40:00,79.06,79.06,79.05,79.05,35115.0,64.3893,64.3893,64.3811,64.3811,35115.0
2018-01-22 14:50:00,79.06,79.06,79.05,79.05,34018.0,64.3893,64.3893,64.3811,64.3811,34018.0
2018-01-22 15:00:00,79.06,79.06,79.05,79.06,28732.0,64.3893,64.3893,64.3811,64.3893,28732.0
2018-01-22 15:10:00,79.06,79.06,79.05,79.06,38174.0,64.3893,64.3893,64.3811,64.3893,38174.0
2018-01-22 15:20:00,79.06,79.07,79.05,79.06,97091.0,64.3893,64.3974,64.3811,64.3893,97091.0
2018-01-22 15:30:00,79.06,79.07,79.06,79.06,30780.0,64.3893,64.3974,64.3893,64.3893,30780.0
2018-01-22 15:40:00,79.06,79.07,79.06,79.07,33210.0,64.3893,64.3974,64.3893,64.3974,33210.0
2018-01-22 15:50:00,79.06,79.07,79.05,79.06,74198.0,64.3893,64.3974,64.3811,64.3893,74198.0
2018-01-23 09:30:00,79.11,79.12,79.1,79.1,84075.0,64.43,64.4381,64.4219,64.4219,84075.0
2018-01-23 09:40:00,79.11,79.11,79.1,79.11,27039.0,64.43,64.43,64.4219,64.43,27039.0
2018-01-23 09:50:00,79.11,79.12,79.1,79.12,41818.0,64.43,64.4381,64.4219,64.4381,41818.0
2018-01-23 10:00:00,79.12,79.14,79.11,79.14,10363.0,64.4381,64.4544,64.43,64.4544,10363.0
2018-01-23 10:10:00,79.14,79.14,79.13,79.14,11980.0,64.4544,64.4544,64.4463,64.4544,11980.0
2018-01-23 10:20:00,79.14,79.14,79.12,79.14,99036.0,64.4544,64.4544,64.4381,64.4544,99036.0
2018-01-23 10:30:00,79.13,79.14,79.13,79.13,17021.0,64.4463,64.4544,64.4463,64.4463,17021.0
2018-01-23 10:40:00,79.14,79.14,79.12,79.13,33095.0,64.4544,64.4544,64.4381,64.4463,33095.0
2018-01-23 10:50:00,79.13,79.14,79.12,79.13,16798.0,64.4463,64.4544,64.4381,64.4463,16798.0
2018-01-23 11:00:00,79.14,79.14,79.12,79.12,27500.0,64.4544,64.4544,64.4381,64.4381,27500.0
2018-01-23 11:10:00,79.12,79.14,79.12,79.13,32303.0,64.4381,64.4544,64.4381,64.4463,32303.0
2018-01-23 11:20:00,79.12,79.13,79.12,79.12,14843.0,64.4381,64.4463,64.4381,64.4381,14843.0
2018-01-23 11:30:00,79.12,79.13,79.11,79.11,28534.0,64.4381,64.4463,64.43,64.43,28534.0
2018-01-23 11:40:00,79.12,79.13,79.11,79.12,43483.0,64.4381,64.4463,64.43,64.4381,43483.0
2018-01-23 11:50:00,79.13,79.13,79.12,79.12,35072.0,64.4463,64.4463,64.4381,64.4381,35072.0
2018-01-23 12:00:00,79.12,79.13,79.12,79.13,23290.0,64.4381,64.4463,64.4381,64.4463,23290.0
2018-01-23 12:10:00,79.12,79.13,79.12,79.13,19447.0,64.4381,64.4463,64.4381,64.4463,19447.0
2018-01-23 12:20:00,79.13,79.13,79.11,79.12,22575.0,64.4463,64.4463,64.43,64.4381,22575.0
2018-01-23 12:30:00,79.12,79.12,79.11,79.12,16481.0,64.4381,64.4381,64.43,64.4381,16481.0
2018-01-23 12:40:00,79.12,79.12,79.11,79.12,16651.0,64.4381,64.4381,64.43,64.4381,16651.0
2018-01-23 12:50:00,79.12,79.12,79.11,79.12,9999.0,64.4381,64.4381,64.43,64.4381,9999.0
2018-01-23 13:00:00,79.12,79.13,79.11,79.12,22146.0,64.4381,64.4463,64.43,64.4381,22146.0
2018-01-23 13:10:00,79.13,79.13,79.12,79.12,13131.0,64.4463,64.4463,64.4381,64.4381,13131.0
2018-01-23 13:20:00,79.13,79.13,79.11,79.12,22560.0,64.4463,64.4463,64.43,64.4381,22560.0
2018-01-23 13:30:00,79.12,79.13,79.11,79.12,38853.0,64.4381,64.4463,64.43,64.4381,38853.0
2018-01-23 13:40:00,79.12,79.13,79.12,79.13,19397.0,64.4381,64.4463,64.4381,64.4463,19397.0
2018-01-23 13:50:00,79.13,79.14,79.12,79.14,34648.0,64.4463,64.4544,64.4381,64.4544,34648.0
2018-01-23 14:00:00,79.14,79.14,79.13,79.14,23945.0,64.4544,64.4544,64.4463,64.4544,23945.0
2018-01-23 14:10:00,79.14,79.14,79.13,79.13,18676.0,64.4544,64.4544,64.4463,64.4463,18676.0
2018-01-23 14:20:00,79.14,79.14,79.13,79.14,27165.0,64.4544,64.4544,64.4463,64.4544,27165.0
2018-01-23 14:30:00,79.14,79.15,79.13,79.14,18808.0,64.4544,64.4626,64.4463,64.4544,18808.0
2018-01-23 14:40:00,79.14,79.15,79.14,79.14,23424.0,64.4544,64.4626,64.4544,64.4544,23424.0
2018-01-23 14:50:00,79.14,79.15,79.13,79.13,35654.0,64.4544,64.4626,64.4463,64.4463,35654.0
2018-01-23 15:00:00,79.14,79.14,79.13,79.14,21270.0,64.4544,64.4544,64.4463,64.4544,21270.0
2018-01-23 15:10:00,79.13,79.15,79.13,79.14,32778.0,64.4463,64.4626,64.4463,64.4544,32778.0
2018-01-23 15:20:00,79.15,79.15,79.14,79.15,33088.0,64.4626,64.4626,64.4544,64.4626,33088.0
2018-01-23 15:30:00,79.14,79.14,79.13,79.14,37134.0,64.4544,64.4544,64.4463,64.4544,37134.0
2018-01-23 15:40:00,79.15,79.15,79.13,79.15,55243.0,64.4626,64.4626,64.4463,64.4626,55243.0
2018-01-23 15:50:00,79.15,79.15,79.14,79.15,48374.0,64.4626,64.4626,64.4544,64.4626,48374.0
2018-01-24 09:30:00,79.13,79.15,79.12,79.15,68934.0,64.4463,64.4626,64.4381,64.4626,68934.0
2018-01-24 09:40:00,79.15,79.15,79.12,79.13,25393.0,64.4626,64.4626,64.4381,64.4463,25393.0
2018-01-24 09:50:00,79.12,79.14,79.12,79.14,18918.0,64.4381,64.4544,64.4381,64.4544,18918.0
2018-01-24 10:00:00,79.14,79.14,79.13,79.14,23809.0,64.4544,64.4544,64.4463,64.4544,23809.0
2018-01-24 10:10:00,79.14,79.14,79.12,79.12,14750.0,64.4544,64.4544,64.4381,64.4381,14750.0
2018-01-24 10:20:00,79.13,79.13,79.11,79.11,16653.0,64.4463,64.4463,64.43,64.43,16653.0
2018-01-24 10:30:00,79.11,79.13,79.11,79.12,32832.0,64.43,64.4463,64.43,64.4381,32832.0
2018-01-24 10:40:00,79.12,79.13,79.11,79.11,18479.0,64.4381,64.4463,64.43,64.43,18479.0
2018-01-24 10:50:00,79.12,79.12,79.11,79.12,13389.0,64.4381,64.4381,64.43,64.4381,13389.0
2018-01-24 11:00:00,79.11,79.12,79.11,79.11,34706.0,64.43,64.4381,64.43,64.43,34706.0
2018-01-24 11:10:00,79.12,79.12,79.11,79.12,24302.0,64.4381,64.4381,64.43,64.4381,24302.0
2018-01-24 11:20:00,79.12,79.12,79.11,79.11,62343.0,64.4381,64.4381,64.43,64.43,62343.0
2018-01-24 11:30:00,79.12,79.12,79.11,79.12,16035.0,64.4381,64.4381,64.43,64.4381,16035.0
2018-01-24 11:40:00,79.12,79.13,79.11,79.13,26508.0,64.4381,64.4463,64.43,64.4463,26508.0
2018-01-24 11:50:00,79.12,79.13,79.11,79.12,16035.0,64.4381,64.4463,64.43,64.4381,16035.0
2018-01-24 12:00:00,79.12,79.13,79.11,79.12,54388.0,64.4381,64.4463,64.43,64.4381,54388.0
2018-01-24 12:10:00,79.12,79.12,79.11,79.12,14335.0,64.4381,64.4381,64.43,64.4381,14335.0
2018-01-24 12:20:00,79.12,79.13,79.11,79.12,21788.0,64.4381,64.4463,64.43,64.4381,21788.0
2018-01-24 12:30:00,79.12,79.13,79.12,79.13,14268.0,64.4381,64.4463,64.4381,64.4463,14268.0
2018-01-24 12:40:00,79.13,79.13,79.12,79.13,17343.0,64.4463,64.4463,64.4381,64.4463,17343.0
2018-01-24 12:50:00,79.13,79.13,79.12,79.13,10457.0,64.4463,64.4463,64.4381,64.4463,10457.0
2018-01-24 13:00:00,79.13,79.13,79.12,79.13,9808.0,64.4463,64.4463,64.4381,64.4463,9808.0
2018-01-24 13:10:00,79.13,79.13,79.12,79.13,30148.0,64.4463,64.4463,64.4381,64.4463,30148.0
2018-01-24 13:20:00,79.12,79.13,79.12,79.13,14889.0,64.4381,64.4463,64.4381,64.4463,14889.0
2018-01-24 13:30:00,79.12,79.13,79.12,79.13,9564.0,64.4381,64.4463,64.4381,64.4463,9564.0
2018-01-24 13:40:00,79.13,79.13,79.12,79.13,8716.0,64.4463,64.4463,64.4381,64.4463,8716.0
2018-01-24 13:50:00,79.13,79.13,79.12,79.13,41214.0,64.4463,64.4463,64.4381,64.4463,41214.0
2018-01-24 14:00:00,79.12,79.14,79.12,79.14,22291.0,64.4381,64.4544,64.4381,64.4544,22291.0
2018-01-24 14:10:00,79.14,79.14,79.13,79.14,25720.0,64.4544,64.4544,64.4463,64.4544,25720.0
2018-01-24 14:20:00,79.13,79.14,79.12,79.13,20871.0,64.4463,64.4544,64.4381,64.4463,20871.0
2018-01-24 14:30:00,79.13,79.13,79.12,79.12,16710.0,64.4463,64.4463,64.4381,64.4381,16710.0
2018-01-24 14:40:00,79.12,79.13,79.12,79.13,34489.0,64.4381,64.4463,64.4381,64.4463,34489.0
2018-01-24 14:50:00,79.13,79.13,79.11,79.12,55227.0,64.4463,64.4463,64.43,64.4381,55227.0
2018-01-24 15:00:00,79.12,79.13,79.11,79.12,34386.0,64.4381,64.4463,64.43,64.4381,34386.0
2018-01-24 15:10:00,79.13,79.13,79.12,79.13,14754.0,64.4463,64.4463,64.4381,64.4463,14754.0
2018-01-24 15:20:00,79.13,79.13,79.12,79.13,17251.0,64.4463,64.4463,64.4381,64.4463,17251.0
2018-01-24 15:30:00,79.13,79.13,79.12,79.13,22779.0,64.4463,64.4463,64.4381,64.4463,22779.0
2018-01-24 15:40:00,79.13,79.13,79.12,79.13,24274.0,64.4463,64.4463,64.4381,64.4463,24274.0
2018-01-24 15:50:00,79.13,79.13,79.11,79.12,61139.0,64.4463,64.4463,64.43,64.4381,61139.0
2018-01-25 09:30:00,79.11,79.12,79.1,79.11,43750.0,64.43,64.4381,64.4219,64.43,43750.0
2018-01-25 09:40:00,79.11,79.11,79.09,79.09,18869.0,64.43,64.43,64.4137,64.4137,18869.0
2018-01-25 09:50:00,79.09,79.1,79.08,79.08,13764.0,64.4137,64.4219,64.4056,64.4056,13764.0
2018-01-25 10:00:00,79.09,79.09,79.08,79.08,12297.0,64.4137,64.4137,64.4056,64.4056,12297.0
2018-01-25 10:10:00,79.09,79.1,79.08,79.09,25185.0,64.4137,64.4219,64.4056,64.4137,25185.0
2018-01-25 10:20:00,79.09,79.1,79.08,79.09,27109.0,64.4137,64.4219,64.4056,64.4137,27109.0
2018-01-25 10:30:00,79.08,79.12,79.08,79.12,168695.0,64.4056,64.4381,64.4056,64.4381,168695.0
2018-01-25 10:40:00,79.11,79.12,79.11,79.12,23317.0,64.43,64.4381,64.43,64.4381,23317.0
2018-01-25 10:50:00,79.12,79.13,79.11,79.13,85665.0,64.4381,64.4463,64.43,64.4463,85665.0
2018-01-25 11:00:00,79.13,79.13,79.11,79.12,52365.0,64.4463,64.4463,64.43,64.4381,52365.0
2018-01-25 11:10:00,79.12,79.13,79.12,79.12,24290.0,64.4381,64.4463,64.4381,64.4381,24290.0
2018-01-25 11:20:00,79.12,79.13,79.1,79.12,231964.0,64.4381,64.4463,64.4219,64.4381,231964.0
2018-01-25 11:30:00,79.12,79.13,79.12,79.13,32899.0,64.4381,64.4463,64.4381,64.4463,32899.0
2018-01-25 11:40:00,79.12,79.13,79.11,79.12,30436.0,64.4381,64.4463,64.43,64.4381,30436.0
2018-01-25 11:50:00,79.12,79.13,79.11,79.12,37655.0,64.4381,64.4463,64.43,64.4381,37655.0
2018-01-25 12:00:00,79.13,79.14,79.12,79.13,128609.0,64.4463,64.4544,64.4381,64.4463,128609.0
2018-01-25 12:10:00,79.14,79.14,79.13,79.14,16980.0,64.4544,64.4544,64.4463,64.4544,16980.0
2018-01-25 12:20:00,79.14,79.15,79.13,79.14,28622.0,64.4544,64.4626,64.4463,64.4544,28622.0
2018-01-25 12:30:00,79.15,79.15,79.14,79.14,29813.0,64.4626,64.4626,64.4544,64.4544,29813.0
2018-01-25 12:40:00,79.14,79.15,79.13,79.14,38644.0,64.4544,64.4626,64.4463,64.4544,38644.0
2018-01-25 12:50:00,79.13,79.14,79.12,79.13,21044.0,64.4463,64.4544,64.4381,64.4463,21044.0
2018-01-25 13:00:00,79.13,79.15,79.12,79.14,26692.0,64.4463,64.4626,64.4381,64.4544,26692.0
2018-01-25 13:10:00,79.15,79.16,79.14,79.15,34078.0,64.4626,64.4707,64.4544,64.4626,34078.0
2018-01-25 13:20:00,79.16,79.17,79.15,79.17,97973.0,64.4707,64.4789,64.4626,64.4789,97973.0
2018-01-25 13:30:00,79.16,79.17,79.16,79.17,19422.0,64.4707,64.4789,64.4707,64.4789,19422.0
2018-01-25 13:40:00,79.17,79.17,79.16,79.16,15385.0,64.4789,64.4789,64.4707,64.4707,15385.0
2018-01-25 13:50:00,79.16,79.17,79.16,79.16,22316.0,64.4707,64.4789,64.4707,64.4707,22316.0
2018-01-25 14:00:00,79.17,79.17,79.15,79.17,67110.0,64.4789,64.4789,64.4626,64.4789,67110.0
2018-01-25 14:10:00,79.16,79.17,79.16,79.17,26428.0,64.4707,64.4789,64.4707,64.4789,26428.0
2018-01-25 14:20:00,79.17,79.17,79.15,79.16,128908.0,64.4789,64.4789,64.4626,64.4707,128908.0
2018-01-25 14:30:00,79.16,79.17,79.15,79.16,78398.0,64.4707,64.4789,64.4626,64.4707,78398.0
2018-01-25 14:40:00,79.17,79.17,79.16,79.17,14419.0,64.4789,64.4789,64.4707,64.4789,14419.0
2018-01-25 14:50:00,79.16,79.17,79.16,79.16,42044.0,64.4707,64.4789,64.4707,64.4707,42044.0
2018-01-25 15:00:00,79.16,79.17,79.16,79.17,17632.0,64.4707,64.4789,64.4707,64.4789,17632.0
2018-01-25 15:10:00,79.16,79.17,79.16,79.17,32260.0,64.4707,64.4789,64.4707,64.4789,32260.0
2018-01-25 15:20:00,79.16,79.17,79.16,79.17,28665.0,64.4707,64.4789,64.4707,64.4789,28665.0
2018-01-25 15:30:00,79.17,79.17,79.16,79.16,18986.0,64.4789,64.4789,64.4707,64.4707,18986.0
2018-01-25 15:40:00,79.17,79.17,79.16,79.17,171356.0,64.4789,64.4789,64.4707,64.4789,171356.0
2018-01-25 15:50:00,79.17,79.19,79.16,79.19,76884.0,64.4789,64.4952,64.4707,64.4952,76884.0
2018-01-26 09:30:00,79.11,79.11,79.1,79.11,50555.0,64.43,64.43,64.4219,64.43,50555.0
2018-01-26 09:40:00,79.1,79.1,79.08,79.09,17922.0,64.4219,64.4219,64.4056,64.4137,17922.0
2018-01-26 09:50:00,79.09,79.09,79.07,79.08,16320.0,64.4137,64.4137,64.3974,64.4056,16320.0
2018-01-26 10:00:00,79.08,79.08,79.06,79.06,18040.0,64.4056,64.4056,64.3893,64.3893,18040.0
2018-01-26 10:10:00,79.06,79.07,79.05,79.06,29249.0,64.3893,64.3974,64.3811,64.3893,29249.0
2018-01-26 10:20:00,79.05,79.07,79.05,79.06,23442.0,64.3811,64.3974,64.3811,64.3893,23442.0
2018-01-26 10:30:00,79.06,79.07,79.06,79.07,15479.0,64.3893,64.3974,64.3893,64.3974,15479.0
2018-01-26 10:40:00,79.06,79.08,79.06,79.08,17426.0,64.3893,64.4056,64.3893,64.4056,17426.0
2018-01-26 10:50:00,79.08,79.08,79.06,79.07,53023.0,64.4056,64.4056,64.3893,64.3974,53023.0
2018-01-26 11:00:00,79.07,79.07,79.06,79.07,21378.0,64.3974,64.3974,64.3893,64.3974,21378.0
2018-01-26 11:10:00,79.06,79.07,79.06,79.06,26661.0,64.3893,64.3974,64.3893,64.3893,26661.0
2018-01-26 11:20:00,79.06,79.07,79.05,79.06,36161.0,64.3893,64.3974,64.3811,64.3893,36161.0
2018-01-26 11:30:00,79.06,79.07,79.05,79.06,29820.0,64.3893,64.3974,64.3811,64.3893,29820.0
2018-01-26 11:40:00,79.06,79.06,79.05,79.05,30689.0,64.3893,64.3893,64.3811,64.3811,30689.0
2018-01-26 11:50:00,79.06,79.06,79.05,79.05,17049.0,64.3893,64.3893,64.3811,64.3811,17049.0
2018-01-26 12:00:00,79.05,79.06,79.05,79.06,41357.0,64.3811,64.3893,64.3811,64.3893,41357.0
2018-01-26 12:10:00,79.06,79.06,79.05,79.05,80771.0,64.3893,64.3893,64.3811,64.3811,80771.0
2018-01-26 12:20:00,79.05,79.06,79.05,79.05,16803.0,64.3811,64.3893,64.3811,64.3811,16803.0
2018-01-26 12:30:00,79.05,79.06,79.05,79.06,18184.0,64.3811,64.3893,64.3811,64.3893,18184.0
2018-01-26 12:40:00,79.06,79.06,79.05,79.05,11132.0,64.3893,64.3893,64.3811,64.3811,11132.0
2018-01-26 12:50:00,79.06,79.07,79.05,79.06,13823.0,64.3893,64.3974,64.3811,64.3893,13823.0
2018-01-26 13:00:00,79.07,79.07,79.06,79.07,8543.0,64.3974,64.3974,64.3893,64.3974,8543.0
2018-01-26 13:10:00,79.06,79.08,79.06,79.07,21286.0,64.3893,64.4056,64.3893,64.3974,21286.0
2018-01-26 13:20:00,79.08,79.08,79.07,79.07,10318.0,64.4056,64.4056,64.3974,64.3974,10318.0
2018-01-26 13:30:00,79.08,79.08,79.07,79.07,12808.0,64.4056,64.4056,64.3974,64.3974,12808.0
2018-01-26 13:40:00,79.08,79.08,79.07,79.08,32203.0,64.4056,64.4056,64.3974,64.4056,32203.0
2018-01-26 13:50:00,79.08,79.08,79.07,79.07,21077.0,64.4056,64.4056,64.3974,64.3974,21077.0
2018-01-26 14:00:00,79.07,79.08,79.07,79.08,13043.0,64.3974,64.4056,64.3974,64.4056,13043.0
2018-01-26 14:10:00,79.07,79.08,79.07,79.08,29574.0,64.3974,64.4056,64.3974,64.4056,29574.0
2018-01-26 14:20:00,79.07,79.08,79.06,79.06,34268.0,64.3974,64.4056,64.3893,64.3893,34268.0
2018-01-26 14:30:00,79.07,79.07,79.06,79.07,24821.0,64.3974,64.3974,64.3893,64.3974,24821.0
2018-01-26 14:40:00,79.06,79.07,79.06,79.06,21107.0,64.3893,64.3974,64.3893,64.3893,21107.0
2018-01-26 14:50:00,79.07,79.08,79.06,79.07,47821.0,64.3974,64.4056,64.3893,64.3974,47821.0
2018-01-26 15:00:00,79.06,79.08,79.06,79.08,34245.0,64.3893,64.4056,64.3893,64.4056,34245.0
2018-01-26 15:10:00,79.07,79.08,79.07,79.08,27628.0,64.3974,64.4056,64.3974,64.4056,27628.0
2018-01-26 15:20:00,79.08,79.08,79.07,79.08,47291.0,64.4056,64.4056,64.3974,64.4056,47291.0
2018-01-26 15:30:00,79.07,79.08,79.07,79.08,26596.0,64.3974,64.4056,64.3974,64.4056,26596.0
2018-01-26 15:40:00,79.08,79.08,79.07,79.08,20068.0,64.4056,64.4056,64.3974,64.4056,20068.0
2018-01-26 15:50:00,79.07,79.08,79.07,79.07,47881.0,64.3974,64.4056,64.3974,64.3974,47881.0
2018-01-29 09:30:00,79.06,79.07,79.03,79.04,58020.0,64.3893,64.3974,64.3648,64.373,58020.0
2018-01-29 09:40:00,79.04,79.04,79.03,79.03,24702.0,64.373,64.373,64.3648,64.3648,24702.0
2018-01-29 09:50:00,79.04,79.04,79.03,79.04,24908.0,64.373,64.373,64.3648,64.373,24908.0
2018-01-29 10:00:00,79.03,79.04,79.02,79.03,41630.0,64.3648,64.373,64.3567,64.3648,41630.0
2018-01-29 10:10:00,79.03,79.03,79.02,79.03,49319.0,64.3648,64.3648,64.3567,64.3648,49319.0
2018-01-29 10:20:00,79.02,79.03,79.02,79.02,37113.0,64.3567,64.3648,64.3567,64.3567,37113.0
2018-01-29 10:30:00,79.02,79.03,79.01,79.02,31167.0,64.3567,64.3648,64.3486,64.3567,31167.0
2018-01-29 10:40:00,79.02,79.02,79.01,79.02,23563.0,64.3567,64.3567,64.3486,64.3567,23563.0
2018-01-29 10:50:00,79.02,79.04,79.01,79.03,268839.0,64.3567,64.373,64.3486,64.3648,268839.0
2018-01-29 11:00:00,79.03,79.03,79.02,79.02,33945.0,64.3648,64.3648,64.3567,64.3567,33945.0
2018-01-29 11:10:00,79.02,79.04,79.01,79.03,62369.0,64.3567,64.373,64.3486,64.3648,62369.0
2018-01-29 11:20:00,79.04,79.04,79.02,79.03,57682.0,64.373,64.373,64.3567,64.3648,57682.0
2018-01-29 11:30:00,79.03,79.04,79.02,79.03,51411.0,64.3648,64.373,64.3567,64.3648,51411.0
2018-01-29 11:40:00,79.04,79.04,79.02,79.03,89503.0,64.373,64.373,64.3567,64.3648,89503.0
2018-01-29 11:50:00,79.03,79.03,79.02,79.03,16454.0,64.3648,64.3648,64.3567,64.3648,16454.0
2018-01-29 12:00:00,79.02,79.04,79.02,79.04,24832.0,64.3567,64.373,64.3567,64.373,24832.0
2018-01-29 12:10:00,79.04,79.05,79.03,79.05,35967.0,64.373,64.3811,64.3648,64.3811,35967.0
2018-01-29 12:20:00,79.04,79.05,79.04,79.04,34380.0,64.373,64.3811,64.373,64.373,34380.0
2018-01-29 12:30:00,79.04,79.05,79.04,79.04,13476.0,64.373,64.3811,64.373,64.373,13476.0
2018-01-29 12:40:00,79.05,79.05,79.04,79.05,23396.0,64.3811,64.3811,64.373,64.3811,23396.0
2018-01-29 12:50:00,79.05,79.05,79.04,79.05,13642.0,64.3811,64.3811,64.373,64.3811,13642.0
2018-01-29 13:00:00,79.05,79.05,79.04,79.04,32875.0,64.3811,64.3811,64.373,64.373,32875.0
2018-01-29 13:10:00,79.05,79.05,79.04,79.05,26616.0,64.3811,64.3811,64.373,64.3811,26616.0
2018-01-29 13:20:00,79.04,79.05,79.04,79.05,17386.0,64.373,64.3811,64.373,64.3811,17386.0
2018-01-29 13:30:00,79.04,79.05,79.04,79.04,13932.0,64.373,64.3811,64.373,64.373,13932.0
2018-01-29 13:40:00,79.05,79.06,79.04,79.06,37418.0,64.3811,64.3893,64.373,64.3893,37418.0
2018-01-29 13:50:00,79.06,79.06,79.05,79.06,18091.0,64.3893,64.3893,64.3811,64.3893,18091.0
2018-01-29 14:00:00,79.05,79.06,79.05,79.05,18154.0,64.3811,64.3893,64.3811,64.3811,18154.0
2018-01-29 14:10:00,79.06,79.06,79.05,79.06,22645.0,64.3893,64.3893,64.3811,64.3893,22645.0
2018-01-29 14:20:00,79.05,79.06,79.05,79.05,32780.0,64.3811,64.3893,64.3811,64.3811,32780.0
2018-01-29 14:30:00,79.06,79.06,79.05,79.06,19710.0,64.3893,64.3893,64.3811,64.3893,19710.0
2018-01-29 14:40:00,79.06,79.06,79.05,79.05,27770.0,64.3893,64.3893,64.3811,64.3811,27770.0
2018-01-29 14:50:00,79.06,79.06,79.05,79.06,18908.0,64.3893,64.3893,64.3811,64.3893,18908.0
2018-01-29 15:00:00,79.06,79.06,79.05,79.06,36055.0,64.3893,64.3893,64.3811,64.3893,36055.0
2018-01-29 15:10:00,79.06,79.08,79.05,79.07,33755.0,64.3893,64.4056,64.3811,64.3974,33755.0
2018-01-29 15:20:00,79.08,79.08,79.06,79.06,39688.0,64.4056,64.4056,64.3893,64.3893,39688.0
2018-01-29 15:30:00,79.07,79.08,79.06,79.07,38429.0,64.3974,64.4056,64.3893,64.3974,38429.0
2018-01-29 15:40:00,79.08,79.08,79.04,79.05,152021.0,64.4056,64.4056,64.373,64.3811,152021.0
2018-01-29 15:50:00,79.05,79.06,79.04,79.04,310366.0,64.3811,64.3893,64.373,64.373,310366.0
2018-01-30 09:30:00,79.11,79.11,79.06,79.06,106183.0,64.43,64.43,64.3893,64.3893,106183.0
2018-01-30 09:40:00,79.06,79.07,79.06,79.07,63472.0,64.3893,64.3974,64.3893,64.3974,63472.0
2018-01-30 09:50:00,79.06,79.08,79.06,79.07,52507.0,64.3893,64.4056,64.3893,64.3974,52507.0
2018-01-30 10:00:00,79.08,79.08,79.07,79.08,10700.0,64.4056,64.4056,64.3974,64.4056,10700.0
2018-01-30 10:10:00,79.07,79.08,79.07,79.08,14076.0,64.3974,64.4056,64.3974,64.4056,14076.0
2018-01-30 10:20:00,79.08,79.09,79.07,79.09,45090.0,64.4056,64.4137,64.3974,64.4137,45090.0
2018-01-30 10:30:00,79.09,79.09,79.06,79.08,125892.0,64.4137,64.4137,64.3893,64.4056,125892.0
2018-01-30 10:40:00,79.08,79.08,79.04,79.06,244046.0,64.4056,64.4056,64.373,64.3893,244046.0
2018-01-30 10:50:00,79.06,79.07,79.06,79.06,28844.0,64.3893,64.3974,64.3893,64.3893,28844.0
2018-01-30 11:00:00,79.07,79.07,79.05,79.06,39105.0,64.3974,64.3974,64.3811,64.3893,39105.0
2018-01-30 11:10:00,79.05,79.06,79.05,79.06,18679.0,64.3811,64.3893,64.3811,64.3893,18679.0
2018-01-30 11:20:00,79.06,79.06,79.05,79.05,30778.0,64.3893,64.3893,64.3811,64.3811,30778.0
2018-01-30 11:30:00,79.06,79.06,79.05,79.05,32164.0,64.3893,64.3893,64.3811,64.3811,32164.0
2018-01-30 11:40:00,79.06,79.06,79.05,79.06,15341.0,64.3893,64.3893,64.3811,64.3893,15341.0
2018-01-30 11:50:00,79.06,79.06,79.05,79.05,17777.0,64.3893,64.3893,64.3811,64.3811,17777.0
2018-01-30 12:00:00,79.06,79.06,79.05,79.06,33952.0,64.3893,64.3893,64.3811,64.3893,33952.0
2018-01-30 12:10:00,79.05,79.07,79.05,79.07,114196.0,64.3811,64.3974,64.3811,64.3974,114196.0
2018-01-30 12:20:00,79.07,79.07,79.05,79.06,22596.0,64.3974,64.3974,64.3811,64.3893,22596.0
2018-01-30 12:30:00,79.06,79.06,79.05,79.05,5629.0,64.3893,64.3893,64.3811,64.3811,5629.0
2018-01-30 12:40:00,79.05,79.06,79.04,79.04,40396.0,64.3811,64.3893,64.373,64.373,40396.0
2018-01-30 12:50:00,79.05,79.06,79.04,79.06,73091.0,64.3811,64.3893,64.373,64.3893,73091.0
2018-01-30 13:00:00,79.05,79.06,79.04,79.04,23263.0,64.3811,64.3893,64.373,64.373,23263.0
2018-01-30 13:10:00,79.04,79.05,79.04,79.04,11745.0,64.373,64.3811,64.373,64.373,11745.0
2018-01-30 13:20:00,79.04,79.05,79.04,79.05,21748.0,64.373,64.3811,64.373,64.3811,21748.0
2018-01-30 13:30:00,79.04,79.05,79.04,79.05,15511.0,64.373,64.3811,64.373,64.3811,15511.0
2018-01-30 13:40:00,79.05,79.05,79.04,79.04,29824.0,64.3811,64.3811,64.373,64.373,29824.0
2018-01-30 13:50:00,79.05,79.05,79.03,79.03,25551.0,64.3811,64.3811,64.3648,64.3648,25551.0
2018-01-30 14:00:00,79.03,79.05,79.03,79.05,29818.0,64.3648,64.3811,64.3648,64.3811,29818.0
2018-01-30 14:10:00,79.05,79.05,79.02,79.03,50296.0,64.3811,64.3811,64.3567,64.3648,50296.0
2018-01-30 14:20:00,79.04,79.05,79.03,79.04,42791.0,64.373,64.3811,64.3648,64.373,42791.0
2018-01-30 14:30:00,79.05,79.05,79.04,79.05,15330.0,64.3811,64.3811,64.373,64.3811,15330.0
2018-01-30 14:40:00,79.05,79.05,79.04,79.04,10208.0,64.3811,64.3811,64.373,64.373,10208.0
2018-01-30 14:50:00,79.05,79.05,79.03,79.04,131784.0,64.3811,64.3811,64.3648,64.373,131784.0
2018-01-30 15:00:00,79.04,79.04,79.02,79.04,450831.0,64.373,64.373,64.3567,64.373,450831.0
2018-01-30 15:10:00,79.04,79.04,79.03,79.04,143930.0,64.373,64.373,64.3648,64.373,143930.0
2018-01-30 15:20:00,79.04,79.04,79.03,79.04,42758.0,64.373,64.373,64.3648,64.373,42758.0
2018-01-30 15:30:00,79.04,79.04,79.03,79.03,58912.0,64.373,64.373,64.3648,64.3648,58912.0
2018-01-30 15:40:00,79.03,79.04,79.03,79.04,60332.0,64.3648,64.373,64.3648,64.373,60332.0
2018-01-30 15:50:00,79.04,79.05,79.03,79.04,125272.0,64.373,64.3811,64.3648,64.373,125272.0
2018-01-31 09:30:00,79.06,79.08,79.05,79.06,49400.0,64.3893,64.4056,64.3811,64.3893,49400.0
2018-01-31 09:40:00,79.05,79.06,79.05,79.05,47662.0,64.3811,64.3893,64.3811,64.3811,47662.0
2018-01-31 09:50:00,79.05,79.06,79.04,79.04,56390.0,64.3811,64.3893,64.373,64.373,56390.0
2018-01-31 10:00:00,79.05,79.05,79.04,79.05,33279.0,64.3811,64.3811,64.373,64.3811,33279.0
2018-01-31 10:10:00,79.04,79.05,79.04,79.05,18806.0,64.373,64.3811,64.373,64.3811,18806.0
2018-01-31 10:20:00,79.05,79.05,79.04,79.04,23771.0,64.3811,64.3811,64.373,64.373,23771.0
2018-01-31 10:30:00,79.05,79.05,79.03,79.03,38996.0,64.3811,64.3811,64.3648,64.3648,38996.0
2018-01-31 10:40:00,79.03,79.04,79.02,79.02,21362.0,64.3648,64.373,64.3567,64.3567,21362.0
2018-01-31 10:50:00,79.03,79.03,79.01,79.02,29930.0,64.3648,64.3648,64.3486,64.3567,29930.0
2018-01-31 11:00:00,79.01,79.02,79.01,79.02,25141.0,64.3486,64.3567,64.3486,64.3567,25141.0
2018-01-31 11:10:00,79.01,79.03,79.01,79.03,34688.0,64.3486,64.3648,64.3486,64.3648,34688.0
2018-01-31 11:20:00,79.03,79.03,79.02,79.02,21137.0,64.3648,64.3648,64.3567,64.3567,21137.0
2018-01-31 11:30:00,79.02,79.03,79.02,79.02,16594.0,64.3567,64.3648,64.3567,64.3567,16594.0
2018-01-31 11:40:00,79.02,79.03,79.02,79.02,11121.0,64.3567,64.3648,64.3567,64.3567,11121.0
2018-01-31 11:50:00,79.03,79.03,79.02,79.02,16375.0,64.3648,64.3648,64.3567,64.3567,16375.0
2018-01-31 12:00:00,79.02,79.03,79.01,79.03,28338.0,64.3567,64.3648,64.3486,64.3648,28338.0
2018-01-31 12:10:00,79.02,79.03,79.02,79.02,7373.0,64.3567,64.3648,64.3567,64.3567,7373.0
2018-01-31 12:20:00,79.02,79.03,79.02,79.03,12443.0,64.3567,64.3648,64.3567,64.3648,12443.0
2018-01-31 12:30:00,79.03,79.03,79.02,79.03,25275.0,64.3648,64.3648,64.3567,64.3648,25275.0
2018-01-31 12:40:00,79.03,79.03,79.02,79.03,17040.0,64.3648,64.3648,64.3567,64.3648,17040.0
2018-01-31 12:50:00,79.03,79.03,79.02,79.03,9187.0,64.3648,64.3648,64.3567,64.3648,9187.0
2018-01-31 13:00:00,79.03,79.03,79.02,79.02,13624.0,64.3648,64.3648,64.3567,64.3567,13624.0
2018-01-31 13:10:00,79.03,79.03,79.02,79.03,19014.0,64.3648,64.3648,64.3567,64.3648,19014.0
2018-01-31 13:20:00,79.03,79.03,79.02,79.03,15144.0,64.3648,64.3648,64.3567,64.3648,15144.0
2018-01-31 13:30:00,79.03,79.03,79.02,79.02,60433.0,64.3648,64.3648,64.3567,64.3567,60433.0
2018-01-31 13:40:00,79.03,79.03,79.02,79.03,40529.0,64.3648,64.3648,64.3567,64.3648,40529.0
2018-01-31 13:50:00,79.02,79.03,79.02,79.03,57857.0,64.3567,64.3648,64.3567,64.3648,57857.0
2018-01-31 14:00:00,79.03,79.07,79.02,79.03,33489.0,64.3648,64.3974,64.3567,64.3648,33489.0
2018-01-31 14:10:00,79.03,79.03,79.01,79.01,26404.0,64.3648,64.3648,64.3486,64.3486,26404.0
2018-01-31 14:20:00,79.01,79.02,79.0,79.02,45643.0,64.3486,64.3567,64.3404,64.3567,45643.0
2018-01-31 14:30:00,79.02,79.03,79.01,79.03,18950.0,64.3567,64.3648,64.3486,64.3648,18950.0
2018-01-31 14:40:00,79.03,79.03,79.02,79.03,18078.0,64.3648,64.3648,64.3567,64.3648,18078.0
2018-01-31 14:50:00,79.03,79.04,79.02,79.04,29582.0,64.3648,64.373,64.3567,64.373,29582.0
2018-01-31 15:00:00,79.04,79.05,79.03,79.05,25782.0,64.373,64.3811,64.3648,64.3811,25782.0
2018-01-31 15:10:00,79.05,79.05,79.04,79.05,25101.0,64.3811,64.3811,64.373,64.3811,25101.0
2018-01-31 15:20:00,79.05,79.05,79.04,79.05,42003.0,64.3811,64.3811,64.373,64.3811,42003.0
2018-01-31 15:30:00,79.05,79.05,79.04,79.05,31402.0,64.3811,64.3811,64.373,64.3811,31402.0
2018-01-31 15:40:00,79.04,79.05,79.04,79.05,32555.0,64.373,64.3811,64.373,64.3811,32555.0
2018-01-31 15:50:00,79.04,79.06,79.03,79.04,86933.0,64.373,64.3893,64.3648,64.373,86933.0
2018-02-01 09:30:00,78.92,78.95,78.89,78.9,55187.0,64.3918,64.4163,64.3673,64.3755,55187.0
2018-02-01 09:40:00,78.9,78.91,78.89,78.9,40871.0,64.3755,64.3836,64.3673,64.3755,40871.0
2018-02-01 09:50:00,78.91,78.92,78.9,78.92,36465.0,64.3836,64.3918,64.3755,64.3918,36465.0
2018-02-01 10:00:00,78.91,78.93,78.89,78.9,179876.0,64.3836,64.3999,64.3673,64.3755,179876.0
2018-02-01 10:10:00,78.9,78.91,78.89,78.91,28067.0,64.3755,64.3836,64.3673,64.3836,28067.0
2018-02-01 10:20:00,78.91,78.92,78.9,78.92,47192.0,64.3836,64.3918,64.3755,64.3918,47192.0
2018-02-01 10:30:00,78.91,78.92,78.91,78.91,24423.0,64.3836,64.3918,64.3836,64.3836,24423.0
2018-02-01 10:40:00,78.92,78.92,78.9,78.91,15330.0,64.3918,64.3918,64.3755,64.3836,15330.0
2018-02-01 10:50:00,78.91,78.91,78.9,78.9,17522.0,64.3836,64.3836,64.3755,64.3755,17522.0
2018-02-01 11:00:00,78.91,78.91,78.89,78.9,181893.0,64.3836,64.3836,64.3673,64.3755,181893.0
2018-02-01 11:10:00,78.89,78.9,78.89,78.89,21850.0,64.3673,64.3755,64.3673,64.3673,21850.0
2018-02-01 11:20:00,78.89,78.9,78.88,78.88,30219.0,64.3673,64.3755,64.3592,64.3592,30219.0
2018-02-01 11:30:00,78.88,78.89,78.88,78.88,16424.0,64.3592,64.3673,64.3592,64.3592,16424.0
2018-02-01 11:40:00,78.88,78.89,78.87,78.88,47975.0,64.3592,64.3673,64.351,64.3592,47975.0
2018-02-01 11:50:00,78.88,78.88,78.86,78.87,45190.0,64.3592,64.3592,64.3428,64.351,45190.0
2018-02-01 12:00:00,78.86,78.88,78.86,78.87,31725.0,64.3428,64.3592,64.3428,64.351,31725.0
2018-02-01 12:10:00,78.88,78.88,78.87,78.88,26458.0,64.3592,64.3592,64.351,64.3592,26458.0
2018-02-01 12:20:00,78.89,78.9,78.88,78.89,62708.0,64.3673,64.3755,64.3592,64.3673,62708.0
2018-02-01 12:30:00,78.89,78.9,78.89,78.9,18203.0,64.3673,64.3755,64.3673,64.3755,18203.0
2018-02-01 12:40:00,78.89,78.9,78.88,78.88,80780.0,64.3673,64.3755,64.3592,64.3592,80780.0
2018-02-01 12:50:00,78.88,78.89,78.88,78.88,13534.0,64.3592,64.3673,64.3592,64.3592,13534.0
2018-02-01 13:00:00,78.88,78.89,78.88,78.88,16389.0,64.3592,64.3673,64.3592,64.3592,16389.0
2018-02-01 13:10:00,78.88,78.89,78.88,78.88,11506.0,64.3592,64.3673,64.3592,64.3592,11506.0
2018-02-01 13:20:00,78.88,78.89,78.88,78.88,6671.0,64.3592,64.3673,64.3592,64.3592,6671.0
2018-02-01 13:30:00,78.88,78.89,78.86,78.87,52226.0,64.3592,64.3673,64.3428,64.351,52226.0
2018-02-01 13:40:00,78.87,78.87,78.86,78.86,18753.0,64.351,64.351,64.3428,64.3428,18753.0
2018-02-01 13:50:00,78.87,78.87,78.85,78.86,75801.0,64.351,64.351,64.3347,64.3428,75801.0
2018-02-01 14:00:00,78.86,78.86,78.85,78.86,16030.0,64.3428,64.3428,64.3347,64.3428,16030.0
2018-02-01 14:10:00,78.86,78.86,78.83,78.83,27542.0,64.3428,64.3428,64.3184,64.3184,27542.0
2018-02-01 14:20:00,78.83,78.84,78.83,78.84,26410.0,64.3184,64.3265,64.3184,64.3265,26410.0
2018-02-01 14:30:00,78.83,78.84,78.83,78.84,51553.0,64.3184,64.3265,64.3184,64.3265,51553.0
2018-02-01 14:40:00,78.84,78.84,78.83,78.84,21501.0,64.3265,64.3265,64.3184,64.3265,21501.0
2018-02-01 14:50:00,78.83,78.84,78.83,78.84,36014.0,64.3184,64.3265,64.3184,64.3265,36014.0
2018-02-01 15:00:00,78.84,78.84,78.83,78.84,16506.0,64.3265,64.3265,64.3184,64.3265,16506.0
2018-02-01 15:10:00,78.84,78.84,78.81,78.81,126787.0,64.3265,64.3265,64.302,64.302,126787.0
2018-02-01 15:20:00,78.82,78.82,78.81,78.81,34856.0,64.3102,64.3102,64.302,64.302,34856.0
2018-02-01 15:30:00,78.81,78.82,78.81,78.82,21339.0,64.302,64.3102,64.302,64.3102,21339.0
2018-02-01 15:40:00,78.81,78.82,78.81,78.81,22049.0,64.302,64.3102,64.302,64.302,22049.0
2018-02-01 15:50:00,78.82,78.83,78.8,78.82,137877.0,64.3102,64.3184,64.2939,64.3102,137877.0
2018-02-02 09:30:00,78.82,78.82,78.78,78.78,50823.0,64.3102,64.3102,64.2776,64.2776,50823.0
2018-02-02 09:40:00,78.78,78.79,78.76,78.76,14061.0,64.2776,64.2857,64.2612,64.2612,14061.0
2018-02-02 09:50:00,78.77,78.77,78.74,78.75,36658.0,64.2694,64.2694,64.2449,64.2531,36658.0
2018-02-02 10:00:00,78.75,78.75,78.72,78.73,64131.0,64.2531,64.2531,64.2286,64.2368,64131.0
2018-02-02 10:10:00,78.73,78.75,78.72,78.75,67855.0,64.2368,64.2531,64.2286,64.2531,67855.0
2018-02-02 10:20:00,78.74,78.75,78.74,78.75,25506.0,64.2449,64.2531,64.2449,64.2531,25506.0
2018-02-02 10:30:00,78.75,78.75,78.74,78.75,24855.0,64.2531,64.2531,64.2449,64.2531,24855.0
2018-02-02 10:40:00,78.75,78.76,78.74,78.76,17170.0,64.2531,64.2612,64.2449,64.2612,17170.0
2018-02-02 10:50:00,78.75,78.77,78.75,78.76,25822.0,64.2531,64.2694,64.2531,64.2612,25822.0
2018-02-02 11:00:00,78.77,78.77,78.76,78.77,16836.0,64.2694,64.2694,64.2612,64.2694,16836.0
2018-02-02 11:10:00,78.77,78.78,78.76,78.77,28009.0,64.2694,64.2776,64.2612,64.2694,28009.0
2018-02-02 11:20:00,78.78,78.78,78.77,78.78,19731.0,64.2776,64.2776,64.2694,64.2776,19731.0
2018-02-02 11:30:00,78.78,78.78,78.77,78.78,14206.0,64.2776,64.2776,64.2694,64.2776,14206.0
2018-02-02 11:40:00,78.77,78.79,78.77,78.79,115644.0,64.2694,64.2857,64.2694,64.2857,115644.0
2018-02-02 11:50:00,78.79,78.79,78.78,78.79,38893.0,64.2857,64.2857,64.2776,64.2857,38893.0
2018-02-02 12:00:00,78.79,78.8,78.78,78.79,40699.0,64.2857,64.2939,64.2776,64.2857,40699.0
2018-02-02 12:10:00,78.8,78.81,78.79,78.81,17057.0,64.2939,64.302,64.2857,64.302,17057.0
2018-02-02 12:20:00,78.81,78.84,78.8,78.83,101515.0,64.302,64.3265,64.2939,64.3184,101515.0
2018-02-02 12:30:00,78.84,78.84,78.83,78.83,15927.0,64.3265,64.3265,64.3184,64.3184,15927.0
2018-02-02 12:40:00,78.83,78.84,78.82,78.82,32232.0,64.3184,64.3265,64.3102,64.3102,32232.0
2018-02-02 12:50:00,78.82,78.83,78.82,78.82,14311.0,64.3102,64.3184,64.3102,64.3102,14311.0
2018-02-02 13:00:00,78.82,78.83,78.82,78.83,31960.0,64.3102,64.3184,64.3102,64.3184,31960.0
2018-02-02 13:10:00,78.83,78.84,78.82,78.83,127411.0,64.3184,64.3265,64.3102,64.3184,127411.0
2018-02-02 13:20:00,78.83,78.83,78.8,78.8,12814.0,64.3184,64.3184,64.2939,64.2939,12814.0
2018-02-02 13:30:00,78.8,78.81,78.79,78.79,24805.0,64.2939,64.302,64.2857,64.2857,24805.0
2018-02-02 13:40:00,78.79,78.8,78.79,78.79,17914.0,64.2857,64.2939,64.2857,64.2857,17914.0
2018-02-02 13:50:00,78.79,78.8,78.78,78.79,22905.0,64.2857,64.2939,64.2776,64.2857,22905.0
2018-02-02 14:00:00,78.78,78.79,78.78,78.79,27519.0,64.2776,64.2857,64.2776,64.2857,27519.0
2018-02-02 14:10:00,78.78,78.79,78.78,78.79,19887.0,64.2776,64.2857,64.2776,64.2857,19887.0
2018-02-02 14:20:00,78.79,78.79,78.78,78.79,29737.0,64.2857,64.2857,64.2776,64.2857,29737.0
2018-02-02 14:30:00,78.79,78.79,78.78,78.79,20281.0,64.2857,64.2857,64.2776,64.2857,20281.0
2018-02-02 14:40:00,78.79,78.79,78.78,78.78,35473.0,64.2857,64.2857,64.2776,64.2776,35473.0
2018-02-02 14:50:00,78.78,78.79,78.78,78.78,39902.0,64.2776,64.2857,64.2776,64.2776,39902.0
2018-02-02 15:00:00,78.78,78.79,78.76,78.76,66507.0,64.2776,64.2857,64.2612,64.2612,66507.0
2018-02-02 15:10:00,78.76,78.77,78.76,78.77,32358.0,64.2612,64.2694,64.2612,64.2694,32358.0
2018-02-02 15:20:00,78.77,78.78,78.76,78.78,38760.0,64.2694,64.2776,64.2612,64.2776,38760.0
2018-02-02 15:30:00,78.78,78.78,78.77,78.77,38137.0,64.2776,64.2776,64.2694,64.2694,38137.0
2018-02-02 15:40:00,78.78,78.78,78.77,78.78,26729.0,64.2776,64.2776,64.2694,64.2776,26729.0
2018-02-02 15:50:00,78.78,78.8,78.77,78.79,94986.0,64.2776,64.2939,64.2694,64.2857,94986.0
2018-02-05 09:30:00,78.8,78.86,78.8,78.83,184611.0,64.2939,64.3428,64.2939,64.3184,184611.0
2018-02-05 09:40:00,78.83,78.83,78.82,78.83,123186.0,64.3184,64.3184,64.3102,64.3184,123186.0
2018-02-05 09:50:00,78.83,78.83,78.82,78.82,49323.0,64.3184,64.3184,64.3102,64.3102,49323.0
2018-02-05 10:00:00,78.83,78.83,78.81,78.81,53256.0,64.3184,64.3184,64.302,64.302,53256.0
2018-02-05 10:10:00,78.81,78.83,78.81,78.83,49615.0,64.302,64.3184,64.302,64.3184,49615.0
2018-02-05 10:20:00,78.82,78.83,78.81,78.81,28176.0,64.3102,64.3184,64.302,64.302,28176.0
2018-02-05 10:30:00,78.82,78.83,78.81,78.82,16969.0,64.3102,64.3184,64.302,64.3102,16969.0
2018-02-05 10:40:00,78.82,78.83,78.82,78.83,21399.0,64.3102,64.3184,64.3102,64.3184,21399.0
2018-02-05 10:50:00,78.83,78.86,78.81,78.82,528866.0,64.3184,64.3428,64.302,64.3102,528866.0
2018-02-05 11:00:00,78.82,78.84,78.82,78.84,26037.0,64.3102,64.3265,64.3102,64.3265,26037.0
2018-02-05 11:10:00,78.84,78.84,78.83,78.84,15778.0,64.3265,64.3265,64.3184,64.3265,15778.0
2018-02-05 11:20:00,78.84,78.84,78.83,78.84,15088.0,64.3265,64.3265,64.3184,64.3265,15088.0
2018-02-05 11:30:00,78.84,78.84,78.83,78.83,20207.0,64.3265,64.3265,64.3184,64.3184,20207.0
2018-02-05 11:40:00,78.83,78.84,78.82,78.83,20309.0,64.3184,64.3265,64.3102,64.3184,20309.0
2018-02-05 11:50:00,78.83,78.84,78.83,78.83,36216.0,64.3184,64.3265,64.3184,64.3184,36216.0
2018-02-05 12:00:00,78.83,78.86,78.83,78.86,50385.0,64.3184,64.3428,64.3184,64.3428,50385.0
2018-02-05 12:10:00,78.86,78.86,78.85,78.85,16264.0,64.3428,64.3428,64.3347,64.3347,16264.0
2018-02-05 12:20:00,78.86,78.86,78.85,78.86,49419.0,64.3428,64.3428,64.3347,64.3428,49419.0
2018-02-05 12:30:00,78.86,78.86,78.85,78.86,25416.0,64.3428,64.3428,64.3347,64.3428,25416.0
2018-02-05 12:40:00,78.86,78.86,78.85,78.86,12146.0,64.3428,64.3428,64.3347,64.3428,12146.0
2018-02-05 12:50:00,78.85,78.86,78.85,78.86,10587.0,64.3347,64.3428,64.3347,64.3428,10587.0
2018-02-05 13:00:00,78.85,78.86,78.85,78.86,9959.0,64.3347,64.3428,64.3347,64.3428,9959.0
2018-02-05 13:10:00,78.86,78.87,78.85,78.87,17176.0,64.3428,64.351,64.3347,64.351,17176.0
2018-02-05 13:20:00,78.87,78.88,78.86,78.88,16223.0,64.351,64.3592,64.3428,64.3592,16223.0
2018-02-05 13:30:00,78.88,78.88,78.87,78.88,51813.0,64.3592,64.3592,64.351,64.3592,51813.0
2018-02-05 13:40:00,78.88,78.88,78.87,78.87,59094.0,64.3592,64.3592,64.351,64.351,59094.0
2018-02-05 13:50:00,78.88,78.88,78.87,78.88,19033.0,64.3592,64.3592,64.351,64.3592,19033.0
2018-02-05 14:00:00,78.88,78.88,78.87,78.87,37305.0,64.3592,64.3592,64.351,64.351,37305.0
2018-02-05 14:10:00,78.87,78.88,78.87,78.88,30338.0,64.351,64.3592,64.351,64.3592,30338.0
2018-02-05 14:20:00,78.87,78.88,78.86,78.88,116544.0,64.351,64.3592,64.3428,64.3592,116544.0
2018-02-05 14:30:00,78.88,78.88,78.87,78.88,70815.0,64.3592,64.3592,64.351,64.3592,70815.0
2018-02-05 14:40:00,78.88,78.92,78.87,78.89,1597465.0,64.3592,64.3918,64.351,64.3673,1597465.0
2018-02-05 14:50:00,78.89,78.9,78.88,78.9,22507.0,64.3673,64.3755,64.3592,64.3755,22507.0
2018-02-05 15:00:00,78.9,79.0,78.89,79.0,89095.0,64.3755,64.4571,64.3673,64.4571,89095.0
2018-02-05 15:10:00,79.0,79.0,78.91,78.92,62060.0,64.4571,64.4571,64.3836,64.3918,62060.0
2018-02-05 15:20:00,78.92,78.93,78.91,78.92,97642.0,64.3918,64.3999,64.3836,64.3918,97642.0
2018-02-05 15:30:00,78.92,78.93,78.91,78.92,71852.0,64.3918,64.3999,64.3836,64.3918,71852.0
2018-02-05 15:40:00,78.93,78.93,78.92,78.92,58684.0,64.3999,64.3999,64.3918,64.3918,58684.0
2018-02-05 15:50:00,78.93,78.93,78.92,78.93,80181.0,64.3999,64.3999,64.3918,64.3999,80181.0
2018-02-06 09:30:00,78.95,78.96,78.88,78.89,147914.0,64.4163,64.4244,64.3592,64.3673,147914.0
2018-02-06 09:40:00,78.89,78.89,78.88,78.88,49529.0,64.3673,64.3673,64.3592,64.3592,49529.0
2018-02-06 09:50:00,78.89,78.89,78.86,78.86,176743.0,64.3673,64.3673,64.3428,64.3428,176743.0
2018-02-06 10:00:00,78.87,78.87,78.86,78.86,56773.0,64.351,64.351,64.3428,64.3428,56773.0
2018-02-06 10:10:00,78.86,78.89,78.86,78.88,37684.0,64.3428,64.3673,64.3428,64.3592,37684.0
2018-02-06 10:20:00,78.88,78.89,78.88,78.88,63143.0,64.3592,64.3673,64.3592,64.3592,63143.0
2018-02-06 10:30:00,78.88,78.89,78.87,78.88,51754.0,64.3592,64.3673,64.351,64.3592,51754.0
2018-02-06 10:40:00,78.88,78.89,78.87,78.88,36950.0,64.3592,64.3673,64.351,64.3592,36950.0
2018-02-06 10:50:00,78.88,78.88,78.86,78.87,60111.0,64.3592,64.3592,64.3428,64.351,60111.0
2018-02-06 11:00:00,78.87,78.89,78.87,78.89,95866.0,64.351,64.3673,64.351,64.3673,95866.0
2018-02-06 11:10:00,78.88,78.89,78.88,78.89,49932.0,64.3592,64.3673,64.3592,64.3673,49932.0
2018-02-06 11:20:00,78.89,78.89,78.88,78.89,65580.0,64.3673,64.3673,64.3592,64.3673,65580.0
2018-02-06 11:30:00,78.89,78.91,78.87,78.89,304084.0,64.3673,64.3836,64.351,64.3673,304084.0
2018-02-06 11:40:00,78.88,78.9,78.88,78.9,51498.0,64.3592,64.3755,64.3592,64.3755,51498.0
2018-02-06 11:50:00,78.89,78.9,78.88,78.88,36122.0,64.3673,64.3755,64.3592,64.3592,36122.0
2018-02-06 12:00:00,78.89,78.89,78.88,78.89,15269.0,64.3673,64.3673,64.3592,64.3673,15269.0
2018-02-06 12:10:00,78.88,78.89,78.88,78.89,43193.0,64.3592,64.3673,64.3592,64.3673,43193.0
2018-02-06 12:20:00,78.88,78.89,78.88,78.88,24456.0,64.3592,64.3673,64.3592,64.3592,24456.0
2018-02-06 12:30:00,78.88,78.89,78.88,78.89,18262.0,64.3592,64.3673,64.3592,64.3673,18262.0
2018-02-06 12:40:00,78.88,78.89,78.87,78.87,18235.0,64.3592,64.3673,64.351,64.351,18235.0
2018-02-06 12:50:00,78.87,78.89,78.87,78.88,50622.0,64.351,64.3673,64.351,64.3592,50622.0
2018-02-06 13:00:00,78.87,78.88,78.86,78.86,55448.0,64.351,64.3592,64.3428,64.3428,55448.0
2018-02-06 13:10:00,78.86,78.87,78.85,78.86,27712.0,64.3428,64.351,64.3347,64.3428,27712.0
2018-02-06 13:20:00,78.86,78.86,78.85,78.85,12514.0,64.3428,64.3428,64.3347,64.3347,12514.0
2018-02-06 13:30:00,78.85,78.86,78.85,78.85,22796.0,64.3347,64.3428,64.3347,64.3347,22796.0
2018-02-06 13:40:00,78.86,78.86,78.85,78.86,35349.0,64.3428,64.3428,64.3347,64.3428,35349.0
2018-02-06 13:50:00,78.86,78.86,78.85,78.85,28986.0,64.3428,64.3428,64.3347,64.3347,28986.0
2018-02-06 14:00:00,78.86,78.88,78.85,78.86,231945.0,64.3428,64.3592,64.3347,64.3428,231945.0
2018-02-06 14:10:00,78.86,78.87,78.85,78.86,73500.0,64.3428,64.351,64.3347,64.3428,73500.0
2018-02-06 14:20:00,78.86,78.86,78.85,78.85,49370.0,64.3428,64.3428,64.3347,64.3347,49370.0
2018-02-06 14:30:00,78.86,78.86,78.84,78.85,153769.0,64.3428,64.3428,64.3265,64.3347,153769.0
2018-02-06 14:40:00,78.85,78.85,78.84,78.85,25596.0,64.3347,64.3347,64.3265,64.3347,25596.0
2018-02-06 14:50:00,78.85,78.86,78.84,78.86,126083.0,64.3347,64.3428,64.3265,64.3428,126083.0
2018-02-06 15:00:00,78.85,78.86,78.84,78.84,33491.0,64.3347,64.3428,64.3265,64.3265,33491.0
2018-02-06 15:10:00,78.84,78.85,78.84,78.84,36056.0,64.3265,64.3347,64.3265,64.3265,36056.0
2018-02-06 15:20:00,78.84,78.85,78.82,78.83,61136.0,64.3265,64.3347,64.3102,64.3184,61136.0
2018-02-06 15:30:00,78.83,78.84,78.82,78.84,105243.0,64.3184,64.3265,64.3102,64.3265,105243.0
2018-02-06 15:40:00,78.83,78.84,78.81,78.83,95160.0,64.3184,64.3265,64.302,64.3184,95160.0
2018-02-06 15:50:00,78.83,78.84,78.82,78.84,116881.0,64.3184,64.3265,64.3102,64.3265,116881.0
2018-02-07 09:30:00,78.83,78.86,78.83,78.85,50906.0,64.3184,64.3428,64.3184,64.3347,50906.0
2018-02-07 09:40:00,78.86,78.86,78.84,78.86,23618.0,64.3428,64.3428,64.3265,64.3428,23618.0
2018-02-07 09:50:00,78.86,78.86,78.85,78.86,23049.0,64.3428,64.3428,64.3347,64.3428,23049.0
2018-02-07 10:00:00,78.86,78.86,78.85,78.86,45093.0,64.3428,64.3428,64.3347,64.3428,45093.0
2018-02-07 10:10:00,78.86,78.86,78.85,78.85,29854.0,64.3428,64.3428,64.3347,64.3347,29854.0
2018-02-07 10:20:00,78.85,78.87,78.85,78.87,31146.0,64.3347,64.351,64.3347,64.351,31146.0
2018-02-07 10:30:00,78.87,78.89,78.86,78.88,42312.0,64.351,64.3673,64.3428,64.3592,42312.0
2018-02-07 10:40:00,78.88,78.89,78.87,78.88,44233.0,64.3592,64.3673,64.351,64.3592,44233.0
2018-02-07 10:50:00,78.88,78.88,78.87,78.88,53360.0,64.3592,64.3592,64.351,64.3592,53360.0
2018-02-07 11:00:00,78.87,78.88,78.87,78.87,186713.0,64.351,64.3592,64.351,64.351,186713.0
2018-02-07 11:10:00,78.87,78.88,78.86,78.86,128779.0,64.351,64.3592,64.3428,64.3428,128779.0
2018-02-07 11:20:00,78.86,78.87,78.86,78.87,184377.0,64.3428,64.351,64.3428,64.351,184377.0
2018-02-07 11:30:00,78.87,78.88,78.86,78.87,73594.0,64.351,64.3592,64.3428,64.351,73594.0
2018-02-07 11:40:00,78.87,78.87,78.85,78.86,72530.0,64.351,64.351,64.3347,64.3428,72530.0
2018-02-07 11:50:00,78.85,78.86,78.85,78.85,47467.0,64.3347,64.3428,64.3347,64.3347,47467.0
2018-02-07 12:00:00,78.85,78.86,78.85,78.86,36870.0,64.3347,64.3428,64.3347,64.3428,36870.0
2018-02-07 12:10:00,78.86,78.87,78.85,78.86,20315.0,64.3428,64.351,64.3347,64.3428,20315.0
2018-02-07 12:20:00,78.86,78.87,78.86,78.87,42445.0,64.3428,64.351,64.3428,64.351,42445.0
2018-02-07 12:30:00,78.87,78.87,78.86,78.87,47075.0,64.351,64.351,64.3428,64.351,47075.0
2018-02-07 12:40:00,78.87,78.87,78.83,78.84,141610.0,64.351,64.351,64.3184,64.3265,141610.0
2018-02-07 12:50:00,78.83,78.84,78.81,78.81,53353.0,64.3184,64.3265,64.302,64.302,53353.0
2018-02-07 13:00:00,78.82,78.82,78.81,78.82,45936.0,64.3102,64.3102,64.302,64.3102,45936.0
2018-02-07 13:10:00,78.81,78.82,78.79,78.79,25518.0,64.302,64.3102,64.2857,64.2857,25518.0
2018-02-07 13:20:00,78.8,78.8,78.75,78.79,32188.0,64.2939,64.2939,64.2531,64.2857,32188.0
2018-02-07 13:30:00,78.78,78.8,78.78,78.8,78238.0,64.2776,64.2939,64.2776,64.2939,78238.0
2018-02-07 13:40:00,78.8,78.8,78.79,78.8,14279.0,64.2939,64.2939,64.2857,64.2939,14279.0
2018-02-07 13:50:00,78.79,78.8,78.79,78.8,25387.0,64.2857,64.2939,64.2857,64.2939,25387.0
2018-02-07 14:00:00,78.8,78.81,78.79,78.81,36700.0,64.2939,64.302,64.2857,64.302,36700.0
2018-02-07 14:10:00,78.8,78.81,78.8,78.81,14436.0,64.2939,64.302,64.2939,64.302,14436.0
2018-02-07 14:20:00,78.8,78.81,78.8,78.81,16951.0,64.2939,64.302,64.2939,64.302,16951.0
2018-02-07 14:30:00,78.8,78.81,78.79,78.8,22369.0,64.2939,64.302,64.2857,64.2939,22369.0
2018-02-07 14:40:00,78.8,78.8,78.79,78.8,76688.0,64.2939,64.2939,64.2857,64.2939,76688.0
2018-02-07 14:50:00,78.79,78.8,78.79,78.8,31570.0,64.2857,64.2939,64.2857,64.2939,31570.0
2018-02-07 15:00:00,78.79,78.8,78.79,78.8,33344.0,64.2857,64.2939,64.2857,64.2939,33344.0
2018-02-07 15:10:00,78.8,78.8,78.78,78.78,17380.0,64.2939,64.2939,64.2776,64.2776,17380.0
2018-02-07 15:20:00,78.78,78.79,78.76,78.77,128302.0,64.2776,64.2857,64.2612,64.2694,128302.0
2018-02-07 15:30:00,78.78,78.78,78.75,78.76,68427.0,64.2776,64.2776,64.2531,64.2612,68427.0
2018-02-07 15:40:00,78.76,78.77,78.75,78.77,52810.0,64.2612,64.2694,64.2531,64.2694,52810.0
2018-02-07 15:50:00,78.76,78.79,78.76,78.78,68162.0,64.2612,64.2857,64.2612,64.2776,68162.0
2018-02-08 09:30:00,78.77,78.77,78.74,78.76,65864.0,64.2694,64.2694,64.2449,64.2612,65864.0
2018-02-08 09:40:00,78.76,78.76,78.74,78.75,22604.0,64.2612,64.2612,64.2449,64.2531,22604.0
2018-02-08 09:50:00,78.75,78.75,78.74,78.74,35248.0,64.2531,64.2531,64.2449,64.2449,35248.0
2018-02-08 10:00:00,78.74,78.75,78.73,78.73,42938.0,64.2449,64.2531,64.2368,64.2368,42938.0
2018-02-08 10:10:00,78.73,78.74,78.72,78.73,33682.0,64.2368,64.2449,64.2286,64.2368,33682.0
2018-02-08 10:20:00,78.73,78.73,78.72,78.73,13675.0,64.2368,64.2368,64.2286,64.2368,13675.0
2018-02-08 10:30:00,78.73,78.75,78.72,78.75,29483.0,64.2368,64.2531,64.2286,64.2531,29483.0
2018-02-08 10:40:00,78.75,78.75,78.74,78.74,22718.0,64.2531,64.2531,64.2449,64.2449,22718.0
2018-02-08 10:50:00,78.74,78.75,78.74,78.75,20109.0,64.2449,64.2531,64.2449,64.2531,20109.0
2018-02-08 11:00:00,78.74,78.75,78.73,78.74,33533.0,64.2449,64.2531,64.2368,64.2449,33533.0
2018-02-08 11:10:00,78.74,78.75,78.74,78.74,18834.0,64.2449,64.2531,64.2449,64.2449,18834.0
2018-02-08 11:20:00,78.75,78.76,78.74,78.76,49995.0,64.2531,64.2612,64.2449,64.2612,49995.0
2018-02-08 11:30:00,78.76,78.76,78.75,78.76,18416.0,64.2612,64.2612,64.2531,64.2612,18416.0
2018-02-08 11:40:00,78.76,78.76,78.75,78.76,20151.0,64.2612,64.2612,64.2531,64.2612,20151.0
2018-02-08 11:50:00,78.76,78.76,78.75,78.75,19415.0,64.2612,64.2612,64.2531,64.2531,19415.0
2018-02-08 12:00:00,78.76,78.76,78.75,78.76,54579.0,64.2612,64.2612,64.2531,64.2612,54579.0
2018-02-08 12:10:00,78.76,78.79,78.76,78.79,32140.0,64.2612,64.2857,64.2612,64.2857,32140.0
2018-02-08 12:20:00,78.79,78.79,78.78,78.78,51639.0,64.2857,64.2857,64.2776,64.2776,51639.0
2018-02-08 12:30:00,78.79,78.79,78.78,78.78,19056.0,64.2857,64.2857,64.2776,64.2776,19056.0
2018-02-08 12:40:00,78.78,78.79,78.77,78.78,38125.0,64.2776,64.2857,64.2694,64.2776,38125.0
2018-02-08 12:50:00,78.77,78.79,78.77,78.79,53311.0,64.2694,64.2857,64.2694,64.2857,53311.0
2018-02-08 13:00:00,78.79,78.79,78.77,78.77,235813.0,64.2857,64.2857,64.2694,64.2694,235813.0
2018-02-08 13:10:00,78.77,78.78,78.75,78.75,66273.0,64.2694,64.2776,64.2531,64.2531,66273.0
2018-02-08 13:20:00,78.75,78.76,78.73,78.74,169350.0,64.2531,64.2612,64.2368,64.2449,169350.0
2018-02-08 13:30:00,78.74,78.74,78.73,78.74,77448.0,64.2449,64.2449,64.2368,64.2449,77448.0
2018-02-08 13:40:00,78.74,78.75,78.73,78.74,63261.0,64.2449,64.2531,64.2368,64.2449,63261.0
2018-02-08 13:50:00,78.75,78.75,78.74,78.75,24409.0,64.2531,64.2531,64.2449,64.2531,24409.0
2018-02-08 14:00:00,78.74,78.75,78.74,78.74,16729.0,64.2449,64.2531,64.2449,64.2449,16729.0
2018-02-08 14:10:00,78.74,78.75,78.73,78.74,66057.0,64.2449,64.2531,64.2368,64.2449,66057.0
2018-02-08 14:20:00,78.73,78.75,78.73,78.75,20667.0,64.2368,64.2531,64.2368,64.2531,20667.0
2018-02-08 14:30:00,78.75,78.76,78.74,78.76,34873.0,64.2531,64.2612,64.2449,64.2612,34873.0
2018-02-08 14:40:00,78.76,78.76,78.75,78.75,50123.0,64.2612,64.2612,64.2531,64.2531,50123.0
2018-02-08 14:50:00,78.76,78.77,78.75,78.77,64701.0,64.2612,64.2694,64.2531,64.2694,64701.0
2018-02-08 15:00:00,78.76,78.77,78.75,78.77,85201.0,64.2612,64.2694,64.2531,64.2694,85201.0
2018-02-08 15:10:00,78.77,78.77,78.76,78.77,41495.0,64.2694,64.2694,64.2612,64.2694,41495.0
2018-02-08 15:20:00,78.77,78.77,78.75,78.76,43043.0,64.2694,64.2694,64.2531,64.2612,43043.0
2018-02-08 15:30:00,78.76,78.76,78.75,78.76,97917.0,64.2612,64.2612,64.2531,64.2612,97917.0
2018-02-08 15:40:00,78.76,78.76,78.75,78.76,50261.0,64.2612,64.2612,64.2531,64.2612,50261.0
2018-02-08 15:50:00,78.75,78.78,78.75,78.77,107326.0,64.2531,64.2776,64.2531,64.2694,107326.0
2018-02-09 09:30:00,78.73,78.73,78.7,78.71,79862.0,64.2368,64.2368,64.2123,64.2204,79862.0
2018-02-09 09:40:00,78.72,78.73,78.71,78.72,26159.0,64.2286,64.2368,64.2204,64.2286,26159.0
2018-02-09 09:50:00,78.71,78.73,78.71,78.72,23539.0,64.2204,64.2368,64.2204,64.2286,23539.0
2018-02-09 10:00:00,78.73,78.74,78.72,78.73,28248.0,64.2368,64.2449,64.2286,64.2368,28248.0
2018-02-09 10:10:00,78.74,78.74,78.73,78.73,26764.0,64.2449,64.2449,64.2368,64.2368,26764.0
2018-02-09 10:20:00,78.74,78.74,78.72,78.73,36713.0,64.2449,64.2449,64.2286,64.2368,36713.0
2018-02-09 10:30:00,78.73,78.73,78.72,78.73,13487.0,64.2368,64.2368,64.2286,64.2368,13487.0
2018-02-09 10:40:00,78.73,78.75,78.72,78.74,42469.0,64.2368,64.2531,64.2286,64.2449,42469.0
2018-02-09 10:50:00,78.74,78.75,78.74,78.75,25561.0,64.2449,64.2531,64.2449,64.2531,25561.0
2018-02-09 11:00:00,78.75,78.76,78.73,78.74,92928.0,64.2531,64.2612,64.2368,64.2449,92928.0
2018-02-09 11:10:00,78.73,78.74,78.73,78.73,31973.0,64.2368,64.2449,64.2368,64.2368,31973.0
2018-02-09 11:20:00,78.74,78.74,78.73,78.73,55831.0,64.2449,64.2449,64.2368,64.2368,55831.0
2018-02-09 11:30:00,78.74,78.74,78.73,78.73,17757.0,64.2449,64.2449,64.2368,64.2368,17757.0
2018-02-09 11:40:00,78.73,78.74,78.73,78.74,15202.0,64.2368,64.2449,64.2368,64.2449,15202.0
2018-02-09 11:50:00,78.74,78.76,78.73,78.76,50729.0,64.2449,64.2612,64.2368,64.2612,50729.0
2018-02-09 12:00:00,78.75,78.78,78.75,78.77,28758.0,64.2531,64.2776,64.2531,64.2694,28758.0
2018-02-09 12:10:00,78.77,78.78,78.77,78.78,11574.0,64.2694,64.2776,64.2694,64.2776,11574.0
2018-02-09 12:20:00,78.78,78.79,78.76,78.78,116159.0,64.2776,64.2857,64.2612,64.2776,116159.0
2018-02-09 12:30:00,78.78,78.79,78.77,78.78,75971.0,64.2776,64.2857,64.2694,64.2776,75971.0
2018-02-09 12:40:00,78.78,78.79,78.77,78.78,85792.0,64.2776,64.2857,64.2694,64.2776,85792.0
2018-02-09 12:50:00,78.79,78.8,78.76,78.76,55393.0,64.2857,64.2939,64.2612,64.2612,55393.0
2018-02-09 13:00:00,78.76,78.78,78.76,78.78,21633.0,64.2612,64.2776,64.2612,64.2776,21633.0
2018-02-09 13:10:00,78.77,78.78,78.77,78.78,57860.0,64.2694,64.2776,64.2694,64.2776,57860.0
2018-02-09 13:20:00,78.77,78.79,78.77,78.79,79395.0,64.2694,64.2857,64.2694,64.2857,79395.0
2018-02-09 13:30:00,78.79,78.84,78.78,78.84,78225.0,64.2857,64.3265,64.2776,64.3265,78225.0
2018-02-09 13:40:00,78.84,78.84,78.82,78.82,49620.0,64.3265,64.3265,64.3102,64.3102,49620.0
2018-02-09 13:50:00,78.82,78.83,78.79,78.8,34806.0,64.3102,64.3184,64.2857,64.2939,34806.0
2018-02-09 14:00:00,78.79,78.8,78.79,78.79,43907.0,64.2857,64.2939,64.2857,64.2857,43907.0
2018-02-09 14:10:00,78.8,78.81,78.79,78.8,100661.0,64.2939,64.302,64.2857,64.2939,100661.0
2018-02-09 14:20:00,78.8,78.8,78.79,78.8,93770.0,64.2939,64.2939,64.2857,64.2939,93770.0
2018-02-09 14:30:00,78.79,78.8,78.79,78.79,20899.0,64.2857,64.2939,64.2857,64.2857,20899.0
2018-02-09 14:40:00,78.8,78.8,78.79,78.79,31999.0,64.2939,64.2939,64.2857,64.2857,31999.0
2018-02-09 14:50:00,78.8,78.8,78.79,78.79,26887.0,64.2939,64.2939,64.2857,64.2857,26887.0
2018-02-09 15:00:00,78.79,78.8,78.78,78.78,43055.0,64.2857,64.2939,64.2776,64.2776,43055.0
2018-02-09 15:10:00,78.79,78.79,78.78,78.78,32656.0,64.2857,64.2857,64.2776,64.2776,32656.0
2018-02-09 15:20:00,78.79,78.79,78.78,78.79,20626.0,64.2857,64.2857,64.2776,64.2857,20626.0
2018-02-09 15:30:00,78.79,78.79,78.78,78.78,43942.0,64.2857,64.2857,64.2776,64.2776,43942.0
2018-02-09 15:40:00,78.79,78.79,78.77,78.78,63486.0,64.2857,64.2857,64.2694,64.2776,63486.0
2018-02-09 15:50:00,78.78,78.79,78.74,78.75,171026.0,64.2776,64.2857,64.2449,64.2531,171026.0
2018-02-12 09:30:00,78.73,78.74,78.71,78.72,62420.0,64.2368,64.2449,64.2204,64.2286,62420.0
2018-02-12 09:40:00,78.72,78.72,78.71,78.71,52088.0,64.2286,64.2286,64.2204,64.2204,52088.0
2018-02-12 09:50:00,78.72,78.72,78.71,78.71,36348.0,64.2286,64.2286,64.2204,64.2204,36348.0
2018-02-12 10:00:00,78.71,78.74,78.71,78.73,43507.0,64.2204,64.2449,64.2204,64.2368,43507.0
2018-02-12 10:10:00,78.73,78.74,78.72,78.72,35508.0,64.2368,64.2449,64.2286,64.2286,35508.0
2018-02-12 10:20:00,78.73,78.74,78.72,78.73,39641.0,64.2368,64.2449,64.2286,64.2368,39641.0
2018-02-12 10:30:00,78.73,78.75,78.73,78.73,23270.0,64.2368,64.2531,64.2368,64.2368,23270.0
2018-02-12 10:40:00,78.73,78.74,78.73,78.73,14548.0,64.2368,64.2449,64.2368,64.2368,14548.0
2018-02-12 10:50:00,78.73,78.74,78.73,78.74,16489.0,64.2368,64.2449,64.2368,64.2449,16489.0
2018-02-12 11:00:00,78.74,78.74,78.73,78.74,21508.0,64.2449,64.2449,64.2368,64.2449,21508.0
2018-02-12 11:10:00,78.73,78.74,78.73,78.74,16788.0,64.2368,64.2449,64.2368,64.2449,16788.0
2018-02-12 11:20:00,78.74,78.74,78.72,78.73,36651.0,64.2449,64.2449,64.2286,64.2368,36651.0
2018-02-12 11:30:00,78.73,78.74,78.73,78.73,22984.0,64.2368,64.2449,64.2368,64.2368,22984.0
2018-02-12 11:40:00,78.73,78.74,78.72,78.73,15844.0,64.2368,64.2449,64.2286,64.2368,15844.0
2018-02-12 11:50:00,78.73,78.73,78.72,78.72,12917.0,64.2368,64.2368,64.2286,64.2286,12917.0
2018-02-12 12:00:00,78.72,78.73,78.72,78.73,13226.0,64.2286,64.2368,64.2286,64.2368,13226.0
2018-02-12 12:10:00,78.72,78.73,78.72,78.72,14885.0,64.2286,64.2368,64.2286,64.2286,14885.0
2018-02-12 12:20:00,78.73,78.73,78.72,78.73,68842.0,64.2368,64.2368,64.2286,64.2368,68842.0
2018-02-12 12:30:00,78.72,78.73,78.72,78.73,27557.0,64.2286,64.2368,64.2286,64.2368,27557.0
2018-02-12 12:40:00,78.72,78.73,78.72,78.73,17061.0,64.2286,64.2368,64.2286,64.2368,17061.0
2018-02-12 12:50:00,78.73,78.73,78.71,78.72,15538.0,64.2368,64.2368,64.2204,64.2286,15538.0
2018-02-12 13:00:00,78.72,78.72,78.71,78.71,23516.0,64.2286,64.2286,64.2204,64.2204,23516.0
2018-02-12 13:10:00,78.72,78.72,78.71,78.72,14379.0,64.2286,64.2286,64.2204,64.2286,14379.0
2018-02-12 13:20:00,78.72,78.72,78.71,78.72,15638.0,64.2286,64.2286,64.2204,64.2286,15638.0
2018-02-12 13:30:00,78.72,78.72,78.71,78.72,36560.0,64.2286,64.2286,64.2204,64.2286,36560.0
2018-02-12 13:40:00,78.72,78.72,78.71,78.72,19845.0,64.2286,64.2286,64.2204,64.2286,19845.0
2018-02-12 13:50:00,78.71,78.72,78.71,78.71,18687.0,64.2204,64.2286,64.2204,64.2204,18687.0
2018-02-12 14:00:00,78.72,78.74,78.71,78.73,33944.0,64.2286,64.2449,64.2204,64.2368,33944.0
2018-02-12 14:10:00,78.73,78.74,78.73,78.73,21809.0,64.2368,64.2449,64.2368,64.2368,21809.0
2018-02-12 14:20:00,78.73,78.74,78.73,78.73,28085.0,64.2368,64.2449,64.2368,64.2368,28085.0
2018-02-12 14:30:00,78.73,78.74,78.73,78.73,18382.0,64.2368,64.2449,64.2368,64.2368,18382.0
2018-02-12 14:40:00,78.73,78.74,78.73,78.73,21705.0,64.2368,64.2449,64.2368,64.2368,21705.0
2018-02-12 14:50:00,78.73,78.74,78.73,78.73,12356.0,64.2368,64.2449,64.2368,64.2368,12356.0
2018-02-12 15:00:00,78.73,78.74,78.72,78.72,56210.0,64.2368,64.2449,64.2286,64.2286,56210.0
2018-02-12 15:10:00,78.73,78.73,78.71,78.71,60218.0,64.2368,64.2368,64.2204,64.2204,60218.0
2018-02-12 15:20:00,78.72,78.72,78.71,78.71,46505.0,64.2286,64.2286,64.2204,64.2204,46505.0
2018-02-12 15:30:00,78.71,78.72,78.71,78.71,23894.0,64.2204,64.2286,64.2204,64.2204,23894.0
2018-02-12 15:40:00,78.72,78.72,78.71,78.72,25422.0,64.2286,64.2286,64.2204,64.2286,25422.0
2018-02-12 15:50:00,78.72,78.72,78.69,78.7,106970.0,64.2286,64.2286,64.2041,64.2123,106970.0
2018-02-13 09:30:00,78.67,78.7,78.66,78.67,108462.0,64.1878,64.2123,64.1797,64.1878,108462.0
2018-02-13 09:40:00,78.66,78.67,78.65,78.67,104152.0,64.1797,64.1878,64.1715,64.1878,104152.0
2018-02-13 09:50:00,78.66,78.67,78.66,78.67,18170.0,64.1797,64.1878,64.1797,64.1878,18170.0
2018-02-13 10:00:00,78.66,78.67,78.65,78.66,21421.0,64.1797,64.1878,64.1715,64.1797,21421.0
2018-02-13 10:10:00,78.66,78.66,78.65,78.66,13529.0,64.1797,64.1797,64.1715,64.1797,13529.0
2018-02-13 10:20:00,78.66,78.66,78.63,78.65,65092.0,64.1797,64.1797,64.1552,64.1715,65092.0
2018-02-13 10:30:00,78.65,78.66,78.64,78.65,18193.0,64.1715,64.1797,64.1633,64.1715,18193.0
2018-02-13 10:40:00,78.65,78.65,78.64,78.65,49196.0,64.1715,64.1715,64.1633,64.1715,49196.0
2018-02-13 10:50:00,78.65,78.67,78.64,78.67,29918.0,64.1715,64.1878,64.1633,64.1878,29918.0
2018-02-13 11:00:00,78.67,78.67,78.66,78.67,9712.0,64.1878,64.1878,64.1797,64.1878,9712.0
2018-02-13 11:10:00,78.67,78.67,78.66,78.66,28764.0,64.1878,64.1878,64.1797,64.1797,28764.0
2018-02-13 11:20:00,78.66,78.66,78.64,78.64,145030.0,64.1797,64.1797,64.1633,64.1633,145030.0
2018-02-13 11:30:00,78.65,78.66,78.64,78.65,25693.0,64.1715,64.1797,64.1633,64.1715,25693.0
2018-02-13 11:40:00,78.66,78.66,78.64,78.64,26127.0,64.1797,64.1797,64.1633,64.1633,26127.0
2018-02-13 11:50:00,78.65,78.65,78.63,78.64,33734.0,64.1715,64.1715,64.1552,64.1633,33734.0
2018-02-13 12:00:00,78.63,78.64,78.63,78.64,11763.0,64.1552,64.1633,64.1552,64.1633,11763.0
2018-02-13 12:10:00,78.63,78.64,78.63,78.64,21492.0,64.1552,64.1633,64.1552,64.1633,21492.0
2018-02-13 12:20:00,78.64,78.64,78.63,78.64,17825.0,64.1633,64.1633,64.1552,64.1633,17825.0
2018-02-13 12:30:00,78.64,78.64,78.63,78.64,12478.0,64.1633,64.1633,64.1552,64.1633,12478.0
2018-02-13 12:40:00,78.64,78.64,78.63,78.63,17159.0,64.1633,64.1633,64.1552,64.1552,17159.0
2018-02-13 12:50:00,78.64,78.64,78.63,78.63,8976.0,64.1633,64.1633,64.1552,64.1552,8976.0
2018-02-13 13:00:00,78.64,78.64,78.62,78.63,32248.0,64.1633,64.1633,64.147,64.1552,32248.0
2018-02-13 13:10:00,78.63,78.63,78.62,78.63,21604.0,64.1552,64.1552,64.147,64.1552,21604.0
2018-02-13 13:20:00,78.62,78.63,78.62,78.62,34589.0,64.147,64.1552,64.147,64.147,34589.0
2018-02-13 13:30:00,78.63,78.63,78.62,78.63,9890.0,64.1552,64.1552,64.147,64.1552,9890.0
2018-02-13 13:40:00,78.63,78.63,78.62,78.62,23064.0,64.1552,64.1552,64.147,64.147,23064.0
2018-02-13 13:50:00,78.62,78.63,78.62,78.63,21700.0,64.147,64.1552,64.147,64.1552,21700.0
2018-02-13 14:00:00,78.63,78.64,78.62,78.64,72944.0,64.1552,64.1633,64.147,64.1633,72944.0
2018-02-13 14:10:00,78.64,78.64,78.62,78.63,60471.0,64.1633,64.1633,64.147,64.1552,60471.0
2018-02-13 14:20:00,78.63,78.63,78.62,78.63,47401.0,64.1552,64.1552,64.147,64.1552,47401.0
2018-02-13 14:30:00,78.62,78.64,78.62,78.64,34655.0,64.147,64.1633,64.147,64.1633,34655.0
2018-02-13 14:40:00,78.64,78.64,78.63,78.63,22388.0,64.1633,64.1633,64.1552,64.1552,22388.0
2018-02-13 14:50:00,78.64,78.64,78.63,78.63,8712.0,64.1633,64.1633,64.1552,64.1552,8712.0
2018-02-13 15:00:00,78.63,78.65,78.63,78.65,60050.0,64.1552,64.1715,64.1552,64.1715,60050.0
2018-02-13 15:10:00,78.65,78.66,78.65,78.66,56078.0,64.1715,64.1797,64.1715,64.1797,56078.0
2018-02-13 15:20:00,78.67,78.67,78.66,78.67,32930.0,64.1878,64.1878,64.1797,64.1878,32930.0
2018-02-13 15:30:00,78.67,78.67,78.66,78.66,18513.0,64.1878,64.1878,64.1797,64.1797,18513.0
2018-02-13 15:40:00,78.67,78.67,78.65,78.65,36111.0,64.1878,64.1878,64.1715,64.1715,36111.0
2018-02-13 15:50:00,78.66,78.66,78.64,78.65,53165.0,64.1797,64.1797,64.1633,64.1715,53165.0
2018-02-14 09:30:00,78.52,78.54,78.48,78.49,41433.0,64.0654,64.0817,64.0328,64.0409,41433.0
2018-02-14 09:40:00,78.49,78.5,78.48,78.5,20987.0,64.0409,64.0491,64.0328,64.0491,20987.0
2018-02-14 09:50:00,78.5,78.51,78.47,78.48,41715.0,64.0491,64.0573,64.0246,64.0328,41715.0
2018-02-14 10:00:00,78.48,78.5,78.47,78.5,44241.0,64.0328,64.0491,64.0246,64.0491,44241.0
2018-02-14 10:10:00,78.49,78.51,78.49,78.5,53199.0,64.0409,64.0573,64.0409,64.0491,53199.0
2018-02-14 10:20:00,78.5,78.51,78.5,78.51,30880.0,64.0491,64.0573,64.0491,64.0573,30880.0
2018-02-14 10:30:00,78.51,78.51,78.5,78.5,19180.0,64.0573,64.0573,64.0491,64.0491,19180.0
2018-02-14 10:40:00,78.51,78.51,78.5,78.5,99031.0,64.0573,64.0573,64.0491,64.0491,99031.0
2018-02-14 10:50:00,78.51,78.52,78.5,78.52,27303.0,64.0573,64.0654,64.0491,64.0654,27303.0
2018-02-14 11:00:00,78.52,78.53,78.51,78.53,132581.0,64.0654,64.0736,64.0573,64.0736,132581.0
2018-02-14 11:10:00,78.53,78.53,78.52,78.52,42281.0,64.0736,64.0736,64.0654,64.0654,42281.0
2018-02-14 11:20:00,78.53,78.53,78.51,78.52,19461.0,64.0736,64.0736,64.0573,64.0654,19461.0
2018-02-14 11:30:00,78.51,78.52,78.51,78.52,14421.0,64.0573,64.0654,64.0573,64.0654,14421.0
2018-02-14 11:40:00,78.52,78.52,78.49,78.5,30600.0,64.0654,64.0654,64.0409,64.0491,30600.0
2018-02-14 11:50:00,78.5,78.51,78.49,78.51,24769.0,64.0491,64.0573,64.0409,64.0573,24769.0
2018-02-14 12:00:00,78.51,78.51,78.5,78.51,37766.0,64.0573,64.0573,64.0491,64.0573,37766.0
2018-02-14 12:10:00,78.5,78.51,78.5,78.51,13161.0,64.0491,64.0573,64.0491,64.0573,13161.0
2018-02-14 12:20:00,78.51,78.53,78.5,78.53,24841.0,64.0573,64.0736,64.0491,64.0736,24841.0
2018-02-14 12:30:00,78.52,78.53,78.51,78.52,23108.0,64.0654,64.0736,64.0573,64.0654,23108.0
2018-02-14 12:40:00,78.52,78.52,78.51,78.51,20373.0,64.0654,64.0654,64.0573,64.0573,20373.0
2018-02-14 12:50:00,78.51,78.52,78.51,78.51,39311.0,64.0573,64.0654,64.0573,64.0573,39311.0
2018-02-14 13:00:00,78.51,78.52,78.5,78.51,39229.0,64.0573,64.0654,64.0491,64.0573,39229.0
2018-02-14 13:10:00,78.51,78.51,78.5,78.5,17102.0,64.0573,64.0573,64.0491,64.0491,17102.0
2018-02-14 13:20:00,78.51,78.54,78.5,78.51,195717.0,64.0573,64.0817,64.0491,64.0573,195717.0
2018-02-14 13:30:00,78.52,78.52,78.5,78.51,24657.0,64.0654,64.0654,64.0491,64.0573,24657.0
2018-02-14 13:40:00,78.51,78.51,78.5,78.51,25730.0,64.0573,64.0573,64.0491,64.0573,25730.0
2018-02-14 13:50:00,78.51,78.52,78.5,78.51,11657.0,64.0573,64.0654,64.0491,64.0573,11657.0
2018-02-14 14:00:00,78.52,78.52,78.51,78.51,33957.0,64.0654,64.0654,64.0573,64.0573,33957.0
2018-02-14 14:10:00,78.52,78.52,78.5,78.51,26882.0,64.0654,64.0654,64.0491,64.0573,26882.0
2018-02-14 14:20:00,78.51,78.51,78.5,78.5,59510.0,64.0573,64.0573,64.0491,64.0491,59510.0
2018-02-14 14:30:00,78.51,78.51,78.5,78.51,57880.0,64.0573,64.0573,64.0491,64.0573,57880.0
2018-02-14 14:40:00,78.5,78.51,78.49,78.49,46020.0,64.0491,64.0573,64.0409,64.0409,46020.0
2018-02-14 14:50:00,78.49,78.5,78.48,78.48,24010.0,64.0409,64.0491,64.0328,64.0328,24010.0
2018-02-14 15:00:00,78.48,78.49,78.48,78.48,29792.0,64.0328,64.0409,64.0328,64.0328,29792.0
2018-02-14 15:10:00,78.48,78.49,78.48,78.49,68296.0,64.0328,64.0409,64.0328,64.0409,68296.0
2018-02-14 15:20:00,78.48,78.49,78.48,78.49,40932.0,64.0328,64.0409,64.0328,64.0409,40932.0
2018-02-14 15:30:00,78.48,78.49,78.48,78.48,96003.0,64.0328,64.0409,64.0328,64.0328,96003.0
2018-02-14 15:40:00,78.48,78.49,78.48,78.49,135076.0,64.0328,64.0409,64.0328,64.0409,135076.0
2018-02-14 15:50:00,78.49,78.5,78.48,78.5,107975.0,64.0409,64.0491,64.0328,64.0491,107975.0
2018-02-15 09:30:00,78.5,78.52,78.5,78.51,48827.0,64.0491,64.0654,64.0491,64.0573,48827.0
2018-02-15 09:40:00,78.51,78.52,78.51,78.52,16037.0,64.0573,64.0654,64.0573,64.0654,16037.0
2018-02-15 09:50:00,78.52,78.52,78.51,78.52,38409.0,64.0654,64.0654,64.0573,64.0654,38409.0
2018-02-15 10:00:00,78.52,78.52,78.51,78.51,19439.0,64.0654,64.0654,64.0573,64.0573,19439.0
2018-02-15 10:10:00,78.52,78.52,78.51,78.51,42624.0,64.0654,64.0654,64.0573,64.0573,42624.0
2018-02-15 10:20:00,78.52,78.53,78.51,78.53,54338.0,64.0654,64.0736,64.0573,64.0736,54338.0
2018-02-15 10:30:00,78.53,78.54,78.52,78.53,48084.0,64.0736,64.0817,64.0654,64.0736,48084.0
2018-02-15 10:40:00,78.53,78.54,78.52,78.53,59602.0,64.0736,64.0817,64.0654,64.0736,59602.0
2018-02-15 10:50:00,78.53,78.55,78.53,78.55,17279.0,64.0736,64.0899,64.0736,64.0899,17279.0
2018-02-15 11:00:00,78.55,78.55,78.54,78.55,71741.0,64.0899,64.0899,64.0817,64.0899,71741.0
2018-02-15 11:10:00,78.55,78.55,78.54,78.55,14899.0,64.0899,64.0899,64.0817,64.0899,14899.0
2018-02-15 11:20:00,78.54,78.55,78.54,78.55,24085.0,64.0817,64.0899,64.0817,64.0899,24085.0
2018-02-15 11:30:00,78.55,78.56,78.54,78.56,47318.0,64.0899,64.0981,64.0817,64.0981,47318.0
2018-02-15 11:40:00,78.55,78.56,78.54,78.55,18491.0,64.0899,64.0981,64.0817,64.0899,18491.0
2018-02-15 11:50:00,78.55,78.55,78.54,78.54,4394.0,64.0899,64.0899,64.0817,64.0817,4394.0
2018-02-15 12:00:00,78.55,78.57,78.54,78.57,24513.0,64.0899,64.1062,64.0817,64.1062,24513.0
2018-02-15 12:10:00,78.56,78.57,78.54,78.55,18191.0,64.0981,64.1062,64.0817,64.0899,18191.0
2018-02-15 12:20:00,78.55,78.55,78.53,78.53,6991.0,64.0899,64.0899,64.0736,64.0736,6991.0
2018-02-15 12:30:00,78.53,78.54,78.53,78.54,19696.0,64.0736,64.0817,64.0736,64.0817,19696.0
2018-02-15 12:40:00,78.54,78.54,78.53,78.54,42459.0,64.0817,64.0817,64.0736,64.0817,42459.0
2018-02-15 12:50:00,78.54,78.55,78.54,78.55,18970.0,64.0817,64.0899,64.0817,64.0899,18970.0
2018-02-15 13:00:00,78.55,78.56,78.54,78.55,28385.0,64.0899,64.0981,64.0817,64.0899,28385.0
2018-02-15 13:10:00,78.55,78.56,78.55,78.55,17330.0,64.0899,64.0981,64.0899,64.0899,17330.0
2018-02-15 13:20:00,78.55,78.56,78.54,78.55,30943.0,64.0899,64.0981,64.0817,64.0899,30943.0
2018-02-15 13:30:00,78.55,78.56,78.54,78.56,73329.0,64.0899,64.0981,64.0817,64.0981,73329.0
2018-02-15 13:40:00,78.55,78.56,78.52,78.53,143857.0,64.0899,64.0981,64.0654,64.0736,143857.0
2018-02-15 13:50:00,78.54,78.54,78.53,78.54,39515.0,64.0817,64.0817,64.0736,64.0817,39515.0
2018-02-15 14:00:00,78.54,78.55,78.53,78.55,35615.0,64.0817,64.0899,64.0736,64.0899,35615.0
2018-02-15 14:10:00,78.54,78.55,78.52,78.53,92583.0,64.0817,64.0899,64.0654,64.0736,92583.0
2018-02-15 14:20:00,78.54,78.54,78.53,78.53,20562.0,64.0817,64.0817,64.0736,64.0736,20562.0
2018-02-15 14:30:00,78.53,78.54,78.52,78.53,118949.0,64.0736,64.0817,64.0654,64.0736,118949.0
2018-02-15 14:40:00,78.53,78.53,78.52,78.52,26762.0,64.0736,64.0736,64.0654,64.0654,26762.0
2018-02-15 14:50:00,78.53,78.53,78.52,78.53,27349.0,64.0736,64.0736,64.0654,64.0736,27349.0
2018-02-15 15:00:00,78.52,78.53,78.52,78.53,15967.0,64.0654,64.0736,64.0654,64.0736,15967.0
2018-02-15 15:10:00,78.53,78.53,78.52,78.52,20423.0,64.0736,64.0736,64.0654,64.0654,20423.0
2018-02-15 15:20:00,78.52,78.53,78.52,78.53,14390.0,64.0654,64.0736,64.0654,64.0736,14390.0
2018-02-15 15:30:00,78.52,78.53,78.52,78.53,35797.0,64.0654,64.0736,64.0654,64.0736,35797.0
2018-02-15 15:40:00,78.52,78.53,78.52,78.53,58511.0,64.0654,64.0736,64.0654,64.0736,58511.0
2018-02-15 15:50:00,78.52,78.53,78.51,78.52,80955.0,64.0654,64.0736,64.0573,64.0654,80955.0
2018-02-16 09:30:00,78.53,78.54,78.52,78.52,83724.0,64.0736,64.0817,64.0654,64.0654,83724.0
2018-02-16 09:40:00,78.53,78.55,78.52,78.54,16770.0,64.0736,64.0899,64.0654,64.0817,16770.0
2018-02-16 09:50:00,78.54,78.55,78.54,78.54,14385.0,64.0817,64.0899,64.0817,64.0817,14385.0
2018-02-16 10:00:00,78.55,78.55,78.52,78.54,12789.0,64.0899,64.0899,64.0654,64.0817,12789.0
2018-02-16 10:10:00,78.54,78.54,78.53,78.53,13046.0,64.0817,64.0817,64.0736,64.0736,13046.0
2018-02-16 10:20:00,78.54,78.54,78.53,78.54,66427.0,64.0817,64.0817,64.0736,64.0817,66427.0
2018-02-16 10:30:00,78.54,78.54,78.53,78.54,32405.0,64.0817,64.0817,64.0736,64.0817,32405.0
2018-02-16 10:40:00,78.54,78.55,78.53,78.55,81452.0,64.0817,64.0899,64.0736,64.0899,81452.0
2018-02-16 10:50:00,78.55,78.55,78.54,78.55,22624.0,64.0899,64.0899,64.0817,64.0899,22624.0
2018-02-16 11:00:00,78.54,78.55,78.54,78.55,15919.0,64.0817,64.0899,64.0817,64.0899,15919.0
2018-02-16 11:10:00,78.54,78.55,78.54,78.55,18605.0,64.0817,64.0899,64.0817,64.0899,18605.0
2018-02-16 11:20:00,78.54,78.55,78.54,78.54,15858.0,64.0817,64.0899,64.0817,64.0817,15858.0
2018-02-16 11:30:00,78.54,78.56,78.54,78.55,87357.0,64.0817,64.0981,64.0817,64.0899,87357.0
2018-02-16 11:40:00,78.56,78.56,78.55,78.56,70063.0,64.0981,64.0981,64.0899,64.0981,70063.0
2018-02-16 11:50:00,78.55,78.56,78.54,78.55,39389.0,64.0899,64.0981,64.0817,64.0899,39389.0
2018-02-16 12:00:00,78.54,78.55,78.54,78.55,24132.0,64.0817,64.0899,64.0817,64.0899,24132.0
2018-02-16 12:10:00,78.55,78.55,78.53,78.54,25493.0,64.0899,64.0899,64.0736,64.0817,25493.0
2018-02-16 12:20:00,78.53,78.54,78.53,78.53,9283.0,64.0736,64.0817,64.0736,64.0736,9283.0
2018-02-16 12:30:00,78.53,78.54,78.53,78.54,11747.0,64.0736,64.0817,64.0736,64.0817,11747.0
2018-02-16 12:40:00,78.54,78.54,78.53,78.53,18797.0,64.0817,64.0817,64.0736,64.0736,18797.0
2018-02-16 12:50:00,78.54,78.55,78.53,78.55,21779.0,64.0817,64.0899,64.0736,64.0899,21779.0
2018-02-16 13:00:00,78.55,78.55,78.52,78.52,16646.0,64.0899,64.0899,64.0654,64.0654,16646.0
2018-02-16 13:10:00,78.52,78.53,78.52,78.52,40218.0,64.0654,64.0736,64.0654,64.0654,40218.0
2018-02-16 13:20:00,78.53,78.54,78.52,78.54,25546.0,64.0736,64.0817,64.0654,64.0817,25546.0
2018-02-16 13:30:00,78.53,78.54,78.53,78.53,19214.0,64.0736,64.0817,64.0736,64.0736,19214.0
2018-02-16 13:40:00,78.53,78.54,78.53,78.53,17758.0,64.0736,64.0817,64.0736,64.0736,17758.0
2018-02-16 13:50:00,78.54,78.54,78.53,78.54,19542.0,64.0817,64.0817,64.0736,64.0817,19542.0
2018-02-16 14:00:00,78.54,78.54,78.53,78.53,19536.0,64.0817,64.0817,64.0736,64.0736,19536.0
2018-02-16 14:10:00,78.53,78.54,78.53,78.54,16128.0,64.0736,64.0817,64.0736,64.0817,16128.0
2018-02-16 14:20:00,78.53,78.54,78.52,78.53,42281.0,64.0736,64.0817,64.0654,64.0736,42281.0
2018-02-16 14:30:00,78.52,78.53,78.52,78.53,23105.0,64.0654,64.0736,64.0654,64.0736,23105.0
2018-02-16 14:40:00,78.53,78.54,78.52,78.54,14257.0,64.0736,64.0817,64.0654,64.0817,14257.0
2018-02-16 14:50:00,78.54,78.54,78.52,78.53,34063.0,64.0817,64.0817,64.0654,64.0736,34063.0
2018-02-16 15:00:00,78.53,78.54,78.52,78.53,17781.0,64.0736,64.0817,64.0654,64.0736,17781.0
2018-02-16 15:10:00,78.53,78.54,78.53,78.53,20613.0,64.0736,64.0817,64.0736,64.0736,20613.0
2018-02-16 15:20:00,78.54,78.54,78.53,78.54,25774.0,64.0817,64.0817,64.0736,64.0817,25774.0
2018-02-16 15:30:00,78.54,78.54,78.53,78.53,44588.0,64.0817,64.0817,64.0736,64.0736,44588.0
2018-02-16 15:40:00,78.54,78.54,78.53,78.54,31247.0,64.0817,64.0817,64.0736,64.0817,31247.0
2018-02-16 15:50:00,78.54,78.54,78.52,78.52,77390.0,64.0817,64.0817,64.0654,64.0654,77390.0
2018-02-20 09:30:00,78.49,78.5,78.48,78.49,87721.0,64.0409,64.0491,64.0328,64.0409,87721.0
2018-02-20 09:40:00,78.48,78.49,78.47,78.47,18666.0,64.0328,64.0409,64.0246,64.0246,18666.0
2018-02-20 09:50:00,78.46,78.47,78.46,78.47,16508.0,64.0165,64.0246,64.0165,64.0246,16508.0
2018-02-20 10:00:00,78.47,78.48,78.46,78.47,15997.0,64.0246,64.0328,64.0165,64.0246,15997.0
2018-02-20 10:10:00,78.48,78.49,78.47,78.48,19207.0,64.0328,64.0409,64.0246,64.0328,19207.0
2018-02-20 10:20:00,78.48,78.49,78.48,78.48,14820.0,64.0328,64.0409,64.0328,64.0328,14820.0
2018-02-20 10:30:00,78.48,78.48,78.47,78.47,9984.0,64.0328,64.0328,64.0246,64.0246,9984.0
2018-02-20 10:40:00,78.48,78.48,78.47,78.48,8319.0,64.0328,64.0328,64.0246,64.0328,8319.0
2018-02-20 10:50:00,78.47,78.48,78.46,78.47,27733.0,64.0246,64.0328,64.0165,64.0246,27733.0
2018-02-20 11:00:00,78.47,78.47,78.46,78.47,8003.0,64.0246,64.0246,64.0165,64.0246,8003.0
2018-02-20 11:10:00,78.47,78.47,78.46,78.47,31396.0,64.0246,64.0246,64.0165,64.0246,31396.0
2018-02-20 11:20:00,78.47,78.47,78.46,78.47,23378.0,64.0246,64.0246,64.0165,64.0246,23378.0
2018-02-20 11:30:00,78.47,78.47,78.45,78.45,60641.0,64.0246,64.0246,64.0083,64.0083,60641.0
2018-02-20 11:40:00,78.46,78.46,78.45,78.45,12101.0,64.0165,64.0165,64.0083,64.0083,12101.0
2018-02-20 11:50:00,78.45,78.46,78.45,78.45,15654.0,64.0083,64.0165,64.0083,64.0083,15654.0
2018-02-20 12:00:00,78.46,78.46,78.45,78.46,11917.0,64.0165,64.0165,64.0083,64.0165,11917.0
2018-02-20 12:10:00,78.45,78.46,78.45,78.45,8294.0,64.0083,64.0165,64.0083,64.0083,8294.0
2018-02-20 12:20:00,78.46,78.46,78.45,78.45,37462.0,64.0165,64.0165,64.0083,64.0083,37462.0
2018-02-20 12:30:00,78.45,78.48,78.45,78.47,32640.0,64.0083,64.0328,64.0083,64.0246,32640.0
2018-02-20 12:40:00,78.47,78.48,78.47,78.48,15392.0,64.0246,64.0328,64.0246,64.0328,15392.0
2018-02-20 12:50:00,78.48,78.48,78.46,78.46,15647.0,64.0328,64.0328,64.0165,64.0165,15647.0
2018-02-20 13:00:00,78.46,78.47,78.46,78.46,8752.0,64.0165,64.0246,64.0165,64.0165,8752.0
2018-02-20 13:10:00,78.47,78.47,78.46,78.46,11620.0,64.0246,64.0246,64.0165,64.0165,11620.0
2018-02-20 13:20:00,78.46,78.47,78.46,78.47,7148.0,64.0165,64.0246,64.0165,64.0246,7148.0
2018-02-20 13:30:00,78.46,78.47,78.46,78.47,7127.0,64.0165,64.0246,64.0165,64.0246,7127.0
2018-02-20 13:40:00,78.47,78.47,78.46,78.47,26910.0,64.0246,64.0246,64.0165,64.0246,26910.0
2018-02-20 13:50:00,78.47,78.47,78.46,78.47,14807.0,64.0246,64.0246,64.0165,64.0246,14807.0
2018-02-20 14:00:00,78.47,78.47,78.46,78.47,13127.0,64.0246,64.0246,64.0165,64.0246,13127.0
2018-02-20 14:10:00,78.47,78.48,78.46,78.48,16566.0,64.0246,64.0328,64.0165,64.0328,16566.0
2018-02-20 14:20:00,78.48,78.48,78.47,78.48,26231.0,64.0328,64.0328,64.0246,64.0328,26231.0
2018-02-20 14:30:00,78.48,78.48,78.47,78.48,12624.0,64.0328,64.0328,64.0246,64.0328,12624.0
2018-02-20 14:40:00,78.47,78.48,78.47,78.48,18951.0,64.0246,64.0328,64.0246,64.0328,18951.0
2018-02-20 14:50:00,78.48,78.48,78.47,78.48,18468.0,64.0328,64.0328,64.0246,64.0328,18468.0
2018-02-20 15:00:00,78.47,78.48,78.47,78.47,33903.0,64.0246,64.0328,64.0246,64.0246,33903.0
2018-02-20 15:10:00,78.47,78.48,78.47,78.47,95059.0,64.0246,64.0328,64.0246,64.0246,95059.0
2018-02-20 15:20:00,78.47,78.48,78.46,78.47,39011.0,64.0246,64.0328,64.0165,64.0246,39011.0
2018-02-20 15:30:00,78.46,78.47,78.46,78.46,60941.0,64.0165,64.0246,64.0165,64.0165,60941.0
2018-02-20 15:40:00,78.46,78.47,78.45,78.46,81105.0,64.0165,64.0246,64.0083,64.0165,81105.0
2018-02-20 15:50:00,78.47,78.47,78.44,78.45,222502.0,64.0246,64.0246,64.0002,64.0083,222502.0
2018-02-21 09:30:00,78.45,78.48,78.45,78.48,95522.0,64.0083,64.0328,64.0083,64.0328,95522.0
2018-02-21 09:40:00,78.48,78.48,78.47,78.48,168765.0,64.0328,64.0328,64.0246,64.0328,168765.0
2018-02-21 09:50:00,78.47,78.48,78.47,78.48,15705.0,64.0246,64.0328,64.0246,64.0328,15705.0
2018-02-21 10:00:00,78.48,78.48,78.47,78.48,44935.0,64.0328,64.0328,64.0246,64.0328,44935.0
2018-02-21 10:10:00,78.48,78.48,78.47,78.48,18210.0,64.0328,64.0328,64.0246,64.0328,18210.0
2018-02-21 10:20:00,78.48,78.48,78.47,78.47,32384.0,64.0328,64.0328,64.0246,64.0246,32384.0
2018-02-21 10:30:00,78.48,78.48,78.47,78.47,31500.0,64.0328,64.0328,64.0246,64.0246,31500.0
2018-02-21 10:40:00,78.48,78.48,78.47,78.47,18262.0,64.0328,64.0328,64.0246,64.0246,18262.0
2018-02-21 10:50:00,78.48,78.48,78.47,78.48,24289.0,64.0328,64.0328,64.0246,64.0328,24289.0
2018-02-21 11:00:00,78.48,78.48,78.46,78.47,86419.0,64.0328,64.0328,64.0165,64.0246,86419.0
2018-02-21 11:10:00,78.48,78.48,78.47,78.48,18141.0,64.0328,64.0328,64.0246,64.0328,18141.0
2018-02-21 11:20:00,78.48,78.48,78.46,78.46,27123.0,64.0328,64.0328,64.0165,64.0165,27123.0
2018-02-21 11:30:00,78.47,78.47,78.46,78.47,19430.0,64.0246,64.0246,64.0165,64.0246,19430.0
2018-02-21 11:40:00,78.46,78.47,78.46,78.47,34317.0,64.0165,64.0246,64.0165,64.0246,34317.0
2018-02-21 11:50:00,78.47,78.47,78.46,78.47,31009.0,64.0246,64.0246,64.0165,64.0246,31009.0
2018-02-21 12:00:00,78.47,78.47,78.46,78.47,28319.0,64.0246,64.0246,64.0165,64.0246,28319.0
2018-02-21 12:10:00,78.47,78.48,78.46,78.47,52136.0,64.0246,64.0328,64.0165,64.0246,52136.0
2018-02-21 12:20:00,78.47,78.48,78.47,78.48,31159.0,64.0246,64.0328,64.0246,64.0328,31159.0
2018-02-21 12:30:00,78.48,78.48,78.47,78.47,15948.0,64.0328,64.0328,64.0246,64.0246,15948.0
2018-02-21 12:40:00,78.48,78.48,78.47,78.47,26446.0,64.0328,64.0328,64.0246,64.0246,26446.0
2018-02-21 12:50:00,78.48,78.48,78.47,78.48,7522.0,64.0328,64.0328,64.0246,64.0328,7522.0
2018-02-21 13:00:00,78.48,78.48,78.46,78.48,358808.0,64.0328,64.0328,64.0165,64.0328,358808.0
2018-02-21 13:10:00,78.48,78.48,78.47,78.48,19490.0,64.0328,64.0328,64.0246,64.0328,19490.0
2018-02-21 13:20:00,78.47,78.48,78.47,78.48,13723.0,64.0246,64.0328,64.0246,64.0328,13723.0
2018-02-21 13:30:00,78.48,78.48,78.47,78.48,22896.0,64.0328,64.0328,64.0246,64.0328,22896.0
2018-02-21 13:40:00,78.48,78.48,78.47,78.47,31223.0,64.0328,64.0328,64.0246,64.0246,31223.0
2018-02-21 13:50:00,78.47,78.47,78.46,78.46,31980.0,64.0246,64.0246,64.0165,64.0165,31980.0
2018-02-21 14:00:00,78.46,78.52,78.45,78.52,109536.0,64.0165,64.0654,64.0083,64.0654,109536.0
2018-02-21 14:10:00,78.52,78.52,78.5,78.51,52056.0,64.0654,64.0654,64.0491,64.0573,52056.0
2018-02-21 14:20:00,78.51,78.51,78.48,78.48,42557.0,64.0573,64.0573,64.0328,64.0328,42557.0
2018-02-21 14:30:00,78.48,78.48,78.46,78.47,65867.0,64.0328,64.0328,64.0165,64.0246,65867.0
2018-02-21 14:40:00,78.46,78.47,78.45,78.45,34909.0,64.0165,64.0246,64.0083,64.0083,34909.0
2018-02-21 14:50:00,78.46,78.46,78.43,78.44,35617.0,64.0165,64.0165,63.992,64.0002,35617.0
2018-02-21 15:00:00,78.44,78.44,78.41,78.42,70759.0,64.0002,64.0002,63.9757,63.9838,70759.0
2018-02-21 15:10:00,78.41,78.42,78.41,78.42,24488.0,63.9757,63.9838,63.9757,63.9838,24488.0
2018-02-21 15:20:00,78.42,78.44,78.41,78.44,73549.0,63.9838,64.0002,63.9757,64.0002,73549.0
2018-02-21 15:30:00,78.44,78.44,78.42,78.43,45764.0,64.0002,64.0002,63.9838,63.992,45764.0
2018-02-21 15:40:00,78.43,78.44,78.42,78.43,71076.0,63.992,64.0002,63.9838,63.992,71076.0
2018-02-21 15:50:00,78.43,78.44,78.43,78.44,79273.0,63.992,64.0002,63.992,64.0002,79273.0
2018-02-22 09:30:00,78.46,78.5,78.46,78.48,31012.0,64.0165,64.0491,64.0165,64.0328,31012.0
2018-02-22 09:40:00,78.48,78.49,78.48,78.48,66422.0,64.0328,64.0409,64.0328,64.0328,66422.0
2018-02-22 09:50:00,78.48,78.49,78.48,78.48,13732.0,64.0328,64.0409,64.0328,64.0328,13732.0
2018-02-22 10:00:00,78.48,78.5,78.48,78.5,12298.0,64.0328,64.0491,64.0328,64.0491,12298.0
2018-02-22 10:10:00,78.5,78.5,78.49,78.5,9734.0,64.0491,64.0491,64.0409,64.0491,9734.0
2018-02-22 10:20:00,78.5,78.5,78.49,78.5,44898.0,64.0491,64.0491,64.0409,64.0491,44898.0
2018-02-22 10:30:00,78.49,78.5,78.48,78.49,14346.0,64.0409,64.0491,64.0328,64.0409,14346.0
2018-02-22 10:40:00,78.49,78.49,78.47,78.48,59346.0,64.0409,64.0409,64.0246,64.0328,59346.0
2018-02-22 10:50:00,78.47,78.48,78.46,78.47,57030.0,64.0246,64.0328,64.0165,64.0246,57030.0
2018-02-22 11:00:00,78.48,78.48,78.47,78.47,44358.0,64.0328,64.0328,64.0246,64.0246,44358.0
2018-02-22 11:10:00,78.48,78.49,78.47,78.49,30894.0,64.0328,64.0409,64.0246,64.0409,30894.0
2018-02-22 11:20:00,78.49,78.49,78.47,78.48,29896.0,64.0409,64.0409,64.0246,64.0328,29896.0
2018-02-22 11:30:00,78.48,78.49,78.47,78.48,16434.0,64.0328,64.0409,64.0246,64.0328,16434.0
2018-02-22 11:40:00,78.48,78.49,78.48,78.48,14758.0,64.0328,64.0409,64.0328,64.0328,14758.0
2018-02-22 11:50:00,78.49,78.5,78.48,78.49,98032.0,64.0409,64.0491,64.0328,64.0409,98032.0
2018-02-22 12:00:00,78.49,78.5,78.49,78.5,11909.0,64.0409,64.0491,64.0409,64.0491,11909.0
2018-02-22 12:10:00,78.49,78.5,78.49,78.5,9690.0,64.0409,64.0491,64.0409,64.0491,9690.0
2018-02-22 12:20:00,78.5,78.5,78.48,78.49,25416.0,64.0491,64.0491,64.0328,64.0409,25416.0
2018-02-22 12:30:00,78.49,78.49,78.48,78.48,47374.0,64.0409,64.0409,64.0328,64.0328,47374.0
2018-02-22 12:40:00,78.49,78.49,78.48,78.49,49916.0,64.0409,64.0409,64.0328,64.0409,49916.0
2018-02-22 12:50:00,78.48,78.49,78.48,78.48,13829.0,64.0328,64.0409,64.0328,64.0328,13829.0
2018-02-22 13:00:00,78.49,78.49,78.48,78.48,6916.0,64.0409,64.0409,64.0328,64.0328,6916.0
2018-02-22 13:10:00,78.48,78.49,78.48,78.49,11588.0,64.0328,64.0409,64.0328,64.0409,11588.0
2018-02-22 13:20:00,78.49,78.49,78.48,78.48,52947.0,64.0409,64.0409,64.0328,64.0328,52947.0
2018-02-22 13:30:00,78.48,78.49,78.48,78.48,19188.0,64.0328,64.0409,64.0328,64.0328,19188.0
2018-02-22 13:40:00,78.49,78.49,78.47,78.48,22885.0,64.0409,64.0409,64.0246,64.0328,22885.0
2018-02-22 13:50:00,78.48,78.48,78.46,78.46,35712.0,64.0328,64.0328,64.0165,64.0165,35712.0
2018-02-22 14:00:00,78.46,78.47,78.45,78.46,99069.0,64.0165,64.0246,64.0083,64.0165,99069.0
2018-02-22 14:10:00,78.46,78.46,78.45,78.46,17928.0,64.0165,64.0165,64.0083,64.0165,17928.0
2018-02-22 14:20:00,78.45,78.47,78.45,78.46,23332.0,64.0083,64.0246,64.0083,64.0165,23332.0
2018-02-22 14:30:00,78.46,78.47,78.46,78.47,18968.0,64.0165,64.0246,64.0165,64.0246,18968.0
2018-02-22 14:40:00,78.47,78.48,78.46,78.48,9591.0,64.0246,64.0328,64.0165,64.0328,9591.0
2018-02-22 14:50:00,78.47,78.48,78.47,78.47,51372.0,64.0246,64.0328,64.0246,64.0246,51372.0
2018-02-22 15:00:00,78.47,78.48,78.47,78.47,41191.0,64.0246,64.0328,64.0246,64.0246,41191.0
2018-02-22 15:10:00,78.47,78.48,78.45,78.45,79846.0,64.0246,64.0328,64.0083,64.0083,79846.0
2018-02-22 15:20:00,78.46,78.46,78.45,78.45,22545.0,64.0165,64.0165,64.0083,64.0083,22545.0
2018-02-22 15:30:00,78.45,78.46,78.45,78.45,78142.0,64.0083,64.0165,64.0083,64.0083,78142.0
2018-02-22 15:40:00,78.45,78.46,78.44,78.45,57405.0,64.0083,64.0165,64.0002,64.0083,57405.0
2018-02-22 15:50:00,78.45,78.46,78.45,78.45,71325.0,64.0083,64.0165,64.0083,64.0083,71325.0
2018-02-23 09:30:00,78.5,78.5,78.47,78.48,61669.0,64.0491,64.0491,64.0246,64.0328,61669.0
2018-02-23 09:40:00,78.48,78.49,78.48,78.48,11004.0,64.0328,64.0409,64.0328,64.0328,11004.0
2018-02-23 09:50:00,78.49,78.5,78.48,78.5,25421.0,64.0409,64.0491,64.0328,64.0491,25421.0
2018-02-23 10:00:00,78.5,78.5,78.49,78.5,15207.0,64.0491,64.0491,64.0409,64.0491,15207.0
2018-02-23 10:10:00,78.5,78.5,78.49,78.49,15431.0,64.0491,64.0491,64.0409,64.0409,15431.0
2018-02-23 10:20:00,78.5,78.51,78.49,78.51,25240.0,64.0491,64.0573,64.0409,64.0573,25240.0
2018-02-23 10:30:00,78.5,78.52,78.5,78.52,12323.0,64.0491,64.0654,64.0491,64.0654,12323.0
2018-02-23 10:40:00,78.52,78.52,78.51,78.52,7455.0,64.0654,64.0654,64.0573,64.0654,7455.0
2018-02-23 10:50:00,78.52,78.52,78.51,78.52,9222.0,64.0654,64.0654,64.0573,64.0654,9222.0
2018-02-23 11:00:00,78.52,78.52,78.5,78.51,29338.0,64.0654,64.0654,64.0491,64.0573,29338.0
2018-02-23 11:10:00,78.51,78.51,78.5,78.51,164644.0,64.0573,64.0573,64.0491,64.0573,164644.0
2018-02-23 11:20:00,78.5,78.51,78.5,78.5,13777.0,64.0491,64.0573,64.0491,64.0491,13777.0
2018-02-23 11:30:00,78.5,78.51,78.5,78.51,15098.0,64.0491,64.0573,64.0491,64.0573,15098.0
2018-02-23 11:40:00,78.51,78.51,78.5,78.5,13501.0,64.0573,64.0573,64.0491,64.0491,13501.0
2018-02-23 11:50:00,78.51,78.51,78.5,78.51,9542.0,64.0573,64.0573,64.0491,64.0573,9542.0
2018-02-23 12:00:00,78.51,78.53,78.5,78.53,53958.0,64.0573,64.0736,64.0491,64.0736,53958.0
2018-02-23 12:10:00,78.53,78.53,78.52,78.53,11709.0,64.0736,64.0736,64.0654,64.0736,11709.0
2018-02-23 12:20:00,78.52,78.53,78.52,78.53,385992.0,64.0654,64.0736,64.0654,64.0736,385992.0
2018-02-23 12:30:00,78.53,78.53,78.52,78.53,18983.0,64.0736,64.0736,64.0654,64.0736,18983.0
2018-02-23 12:40:00,78.53,78.53,78.52,78.53,5579.0,64.0736,64.0736,64.0654,64.0736,5579.0
2018-02-23 12:50:00,78.53,78.53,78.52,78.53,4486.0,64.0736,64.0736,64.0654,64.0736,4486.0
2018-02-23 13:00:00,78.52,78.53,78.52,78.52,12980.0,64.0654,64.0736,64.0654,64.0654,12980.0
2018-02-23 13:10:00,78.53,78.53,78.52,78.53,9379.0,64.0736,64.0736,64.0654,64.0736,9379.0
2018-02-23 13:20:00,78.53,78.54,78.52,78.54,18343.0,64.0736,64.0817,64.0654,64.0817,18343.0
2018-02-23 13:30:00,78.54,78.54,78.53,78.54,14659.0,64.0817,64.0817,64.0736,64.0817,14659.0
2018-02-23 13:40:00,78.53,78.54,78.53,78.54,25340.0,64.0736,64.0817,64.0736,64.0817,25340.0
2018-02-23 13:50:00,78.54,78.54,78.52,78.52,19495.0,64.0817,64.0817,64.0654,64.0654,19495.0
2018-02-23 14:00:00,78.53,78.53,78.52,78.53,14584.0,64.0736,64.0736,64.0654,64.0736,14584.0
2018-02-23 14:10:00,78.52,78.53,78.52,78.53,15195.0,64.0654,64.0736,64.0654,64.0736,15195.0
2018-02-23 14:20:00,78.53,78.53,78.52,78.53,8844.0,64.0736,64.0736,64.0654,64.0736,8844.0
2018-02-23 14:30:00,78.53,78.53,78.52,78.53,34878.0,64.0736,64.0736,64.0654,64.0736,34878.0
2018-02-23 14:40:00,78.52,78.53,78.52,78.52,14602.0,64.0654,64.0736,64.0654,64.0654,14602.0
2018-02-23 14:50:00,78.52,78.52,78.5,78.51,15556.0,64.0654,64.0654,64.0491,64.0573,15556.0
2018-02-23 15:00:00,78.51,78.51,78.5,78.51,25916.0,64.0573,64.0573,64.0491,64.0573,25916.0
2018-02-23 15:10:00,78.51,78.51,78.5,78.51,12639.0,64.0573,64.0573,64.0491,64.0573,12639.0
2018-02-23 15:20:00,78.51,78.51,78.5,78.51,44261.0,64.0573,64.0573,64.0491,64.0573,44261.0
2018-02-23 15:30:00,78.51,78.51,78.5,78.51,9142.0,64.0573,64.0573,64.0491,64.0573,9142.0
2018-02-23 15:40:00,78.5,78.51,78.5,78.51,22026.0,64.0491,64.0573,64.0491,64.0573,22026.0
2018-02-23 15:50:00,78.51,78.53,78.5,78.53,62792.0,64.0573,64.0736,64.0491,64.0736,62792.0
2018-02-26 09:30:00,78.61,78.61,78.56,78.57,57447.0,64.1389,64.1389,64.0981,64.1062,57447.0
2018-02-26 09:40:00,78.57,78.57,78.56,78.57,18595.0,64.1062,64.1062,64.0981,64.1062,18595.0
2018-02-26 09:50:00,78.56,78.57,78.54,78.57,890188.0,64.0981,64.1062,64.0817,64.1062,890188.0
2018-02-26 10:00:00,78.57,78.59,78.57,78.59,11764.0,64.1062,64.1225,64.1062,64.1225,11764.0
2018-02-26 10:10:00,78.58,78.59,78.58,78.59,33496.0,64.1144,64.1225,64.1144,64.1225,33496.0
2018-02-26 10:20:00,78.58,78.59,78.58,78.59,44717.0,64.1144,64.1225,64.1144,64.1225,44717.0
2018-02-26 10:30:00,78.59,78.59,78.58,78.59,9790.0,64.1225,64.1225,64.1144,64.1225,9790.0
2018-02-26 10:40:00,78.59,78.59,78.58,78.59,43686.0,64.1225,64.1225,64.1144,64.1225,43686.0
2018-02-26 10:50:00,78.58,78.59,78.58,78.59,18635.0,64.1144,64.1225,64.1144,64.1225,18635.0
2018-02-26 11:00:00,78.58,78.59,78.58,78.58,15081.0,64.1144,64.1225,64.1144,64.1144,15081.0
2018-02-26 11:10:00,78.58,78.59,78.58,78.58,49567.0,64.1144,64.1225,64.1144,64.1144,49567.0
2018-02-26 11:20:00,78.59,78.59,78.58,78.59,20123.0,64.1225,64.1225,64.1144,64.1225,20123.0
2018-02-26 11:30:00,78.58,78.59,78.58,78.59,75422.0,64.1144,64.1225,64.1144,64.1225,75422.0
2018-02-26 11:40:00,78.59,78.59,78.58,78.59,18763.0,64.1225,64.1225,64.1144,64.1225,18763.0
2018-02-26 11:50:00,78.59,78.59,78.58,78.59,20864.0,64.1225,64.1225,64.1144,64.1225,20864.0
2018-02-26 12:00:00,78.59,78.59,78.58,78.58,10603.0,64.1225,64.1225,64.1144,64.1144,10603.0
2018-02-26 12:10:00,78.59,78.59,78.57,78.57,27265.0,64.1225,64.1225,64.1062,64.1062,27265.0
2018-02-26 12:20:00,78.58,78.58,78.56,78.57,8631.0,64.1144,64.1144,64.0981,64.1062,8631.0
2018-02-26 12:30:00,78.56,78.57,78.56,78.56,14804.0,64.0981,64.1062,64.0981,64.0981,14804.0
2018-02-26 12:40:00,78.56,78.57,78.56,78.56,9399.0,64.0981,64.1062,64.0981,64.0981,9399.0
2018-02-26 12:50:00,78.56,78.57,78.56,78.57,19590.0,64.0981,64.1062,64.0981,64.1062,19590.0
2018-02-26 13:00:00,78.57,78.58,78.56,78.57,237920.0,64.1062,64.1144,64.0981,64.1062,237920.0
2018-02-26 13:10:00,78.57,78.58,78.57,78.57,11557.0,64.1062,64.1144,64.1062,64.1062,11557.0
2018-02-26 13:20:00,78.57,78.58,78.56,78.56,11984.0,64.1062,64.1144,64.0981,64.0981,11984.0
2018-02-26 13:30:00,78.56,78.57,78.56,78.56,7422.0,64.0981,64.1062,64.0981,64.0981,7422.0
2018-02-26 13:40:00,78.57,78.57,78.56,78.57,39382.0,64.1062,64.1062,64.0981,64.1062,39382.0
2018-02-26 13:50:00,78.57,78.57,78.56,78.57,73139.0,64.1062,64.1062,64.0981,64.1062,73139.0
2018-02-26 14:00:00,78.57,78.57,78.56,78.56,31397.0,64.1062,64.1062,64.0981,64.0981,31397.0
2018-02-26 14:10:00,78.57,78.57,78.56,78.56,22350.0,64.1062,64.1062,64.0981,64.0981,22350.0
2018-02-26 14:20:00,78.56,78.57,78.56,78.57,101454.0,64.0981,64.1062,64.0981,64.1062,101454.0
2018-02-26 14:30:00,78.56,78.57,78.56,78.57,56674.0,64.0981,64.1062,64.0981,64.1062,56674.0
2018-02-26 14:40:00,78.57,78.57,78.56,78.56,62508.0,64.1062,64.1062,64.0981,64.0981,62508.0
2018-02-26 14:50:00,78.57,78.57,78.55,78.55,20250.0,64.1062,64.1062,64.0899,64.0899,20250.0
2018-02-26 15:00:00,78.55,78.56,78.55,78.55,26660.0,64.0899,64.0981,64.0899,64.0899,26660.0
2018-02-26 15:10:00,78.55,78.56,78.55,78.56,22260.0,64.0899,64.0981,64.0899,64.0981,22260.0
2018-02-26 15:20:00,78.56,78.56,78.55,78.56,42039.0,64.0981,64.0981,64.0899,64.0981,42039.0
2018-02-26 15:30:00,78.56,78.56,78.55,78.55,152198.0,64.0981,64.0981,64.0899,64.0899,152198.0
2018-02-26 15:40:00,78.56,78.56,78.55,78.56,202792.0,64.0981,64.0981,64.0899,64.0981,202792.0
2018-02-26 15:50:00,78.55,78.57,78.54,78.57,177529.0,64.0899,64.1062,64.0817,64.1062,177529.0
2018-02-27 09:30:00,78.58,78.59,78.56,78.58,36136.0,64.1144,64.1225,64.0981,64.1144,36136.0
2018-02-27 09:40:00,78.57,78.58,78.56,78.57,96655.0,64.1062,64.1144,64.0981,64.1062,96655.0
2018-02-27 09:50:00,78.57,78.57,78.55,78.56,44787.0,64.1062,64.1062,64.0899,64.0981,44787.0
2018-02-27 10:00:00,78.55,78.56,78.55,78.56,504065.0,64.0899,64.0981,64.0899,64.0981,504065.0
2018-02-27 10:10:00,78.56,78.56,78.55,78.56,11220.0,64.0981,64.0981,64.0899,64.0981,11220.0
2018-02-27 10:20:00,78.55,78.56,78.55,78.55,11530.0,64.0899,64.0981,64.0899,64.0899,11530.0
2018-02-27 10:30:00,78.56,78.56,78.55,78.56,10216.0,64.0981,64.0981,64.0899,64.0981,10216.0
2018-02-27 10:40:00,78.56,78.56,78.49,78.49,124395.0,64.0981,64.0981,64.0409,64.0409,124395.0
2018-02-27 10:50:00,78.49,78.49,78.45,78.45,111200.0,64.0409,64.0409,64.0083,64.0083,111200.0
2018-02-27 11:00:00,78.45,78.47,78.45,78.46,31659.0,64.0083,64.0246,64.0083,64.0165,31659.0
2018-02-27 11:10:00,78.47,78.49,78.46,78.47,28724.0,64.0246,64.0409,64.0165,64.0246,28724.0
2018-02-27 11:20:00,78.46,78.47,78.45,78.45,22309.0,64.0165,64.0246,64.0083,64.0083,22309.0
2018-02-27 11:30:00,78.45,78.47,78.45,78.46,20093.0,64.0083,64.0246,64.0083,64.0165,20093.0
2018-02-27 11:40:00,78.46,78.47,78.45,78.46,221304.0,64.0165,64.0246,64.0083,64.0165,221304.0
2018-02-27 11:50:00,78.46,78.46,78.44,78.45,125963.0,64.0165,64.0165,64.0002,64.0083,125963.0
2018-02-27 12:00:00,78.44,78.45,78.44,78.45,64087.0,64.0002,64.0083,64.0002,64.0083,64087.0
2018-02-27 12:10:00,78.44,78.44,78.42,78.42,125506.0,64.0002,64.0002,63.9838,63.9838,125506.0
2018-02-27 12:20:00,78.42,78.43,78.41,78.42,68035.0,63.9838,63.992,63.9757,63.9838,68035.0
2018-02-27 12:30:00,78.42,78.42,78.4,78.41,100929.0,63.9838,63.9838,63.9675,63.9757,100929.0
2018-02-27 12:40:00,78.4,78.42,78.4,78.42,267681.0,63.9675,63.9838,63.9675,63.9838,267681.0
2018-02-27 12:50:00,78.43,78.43,78.42,78.42,200942.0,63.992,63.992,63.9838,63.9838,200942.0
2018-02-27 13:00:00,78.42,78.43,78.41,78.42,18879.0,63.9838,63.992,63.9757,63.9838,18879.0
2018-02-27 13:10:00,78.42,78.43,78.41,78.42,32059.0,63.9838,63.992,63.9757,63.9838,32059.0
2018-02-27 13:20:00,78.42,78.43,78.42,78.43,6004.0,63.9838,63.992,63.9838,63.992,6004.0
2018-02-27 13:30:00,78.43,78.43,78.42,78.43,16172.0,63.992,63.992,63.9838,63.992,16172.0
2018-02-27 13:40:00,78.42,78.43,78.42,78.42,35358.0,63.9838,63.992,63.9838,63.9838,35358.0
2018-02-27 13:50:00,78.42,78.43,78.42,78.42,178509.0,63.9838,63.992,63.9838,63.9838,178509.0
2018-02-27 14:00:00,78.42,78.43,78.42,78.42,54688.0,63.9838,63.992,63.9838,63.9838,54688.0
2018-02-27 14:10:00,78.43,78.43,78.42,78.42,187262.0,63.992,63.992,63.9838,63.9838,187262.0
2018-02-27 14:20:00,78.42,78.43,78.42,78.42,36381.0,63.9838,63.992,63.9838,63.9838,36381.0
2018-02-27 14:30:00,78.43,78.43,78.42,78.42,15209.0,63.992,63.992,63.9838,63.9838,15209.0
2018-02-27 14:40:00,78.42,78.43,78.42,78.43,195502.0,63.9838,63.992,63.9838,63.992,195502.0
2018-02-27 14:50:00,78.43,78.43,78.42,78.42,70157.0,63.992,63.992,63.9838,63.9838,70157.0
2018-02-27 15:00:00,78.42,78.44,78.42,78.43,35663.0,63.9838,64.0002,63.9838,63.992,35663.0
2018-02-27 15:10:00,78.43,78.44,78.42,78.43,144742.0,63.992,64.0002,63.9838,63.992,144742.0
2018-02-27 15:20:00,78.44,78.44,78.43,78.43,24132.0,64.0002,64.0002,63.992,63.992,24132.0
2018-02-27 15:30:00,78.44,78.44,78.42,78.42,127566.0,64.0002,64.0002,63.9838,63.9838,127566.0
2018-02-27 15:40:00,78.43,78.44,78.42,78.43,196210.0,63.992,64.0002,63.9838,63.992,196210.0
2018-02-27 15:50:00,78.43,78.44,78.42,78.44,274129.0,63.992,64.0002,63.9838,64.0002,274129.0
2018-02-28 09:30:00,78.45,78.48,78.45,78.47,27256.0,64.0083,64.0328,64.0083,64.0246,27256.0
2018-02-28 09:40:00,78.48,78.48,78.47,78.48,13951.0,64.0328,64.0328,64.0246,64.0328,13951.0
2018-02-28 09:50:00,78.48,78.48,78.47,78.48,14870.0,64.0328,64.0328,64.0246,64.0328,14870.0
2018-02-28 10:00:00,78.48,78.48,78.47,78.48,52882.0,64.0328,64.0328,64.0246,64.0328,52882.0
2018-02-28 10:10:00,78.47,78.48,78.47,78.48,37213.0,64.0246,64.0328,64.0246,64.0328,37213.0
2018-02-28 10:20:00,78.48,78.49,78.47,78.48,32049.0,64.0328,64.0409,64.0246,64.0328,32049.0
2018-02-28 10:30:00,78.48,78.49,78.47,78.47,48943.0,64.0328,64.0409,64.0246,64.0246,48943.0
2018-02-28 10:40:00,78.48,78.48,78.46,78.47,88295.0,64.0328,64.0328,64.0165,64.0246,88295.0
2018-02-28 10:50:00,78.47,78.47,78.46,78.47,44035.0,64.0246,64.0246,64.0165,64.0246,44035.0
2018-02-28 11:00:00,78.47,78.47,78.46,78.47,19875.0,64.0246,64.0246,64.0165,64.0246,19875.0
2018-02-28 11:10:00,78.47,78.47,78.46,78.46,82250.0,64.0246,64.0246,64.0165,64.0165,82250.0
2018-02-28 11:20:00,78.46,78.47,78.45,78.45,93951.0,64.0165,64.0246,64.0083,64.0083,93951.0
2018-02-28 11:30:00,78.45,78.47,78.45,78.47,28511.0,64.0083,64.0246,64.0083,64.0246,28511.0
2018-02-28 11:40:00,78.47,78.48,78.46,78.48,6186.0,64.0246,64.0328,64.0165,64.0328,6186.0
2018-02-28 11:50:00,78.48,78.48,78.47,78.48,10244.0,64.0328,64.0328,64.0246,64.0328,10244.0
2018-02-28 12:00:00,78.47,78.48,78.47,78.48,8100.0,64.0246,64.0328,64.0246,64.0328,8100.0
2018-02-28 12:10:00,78.47,78.48,78.46,78.47,83794.0,64.0246,64.0328,64.0165,64.0246,83794.0
2018-02-28 12:20:00,78.46,78.47,78.46,78.47,25194.0,64.0165,64.0246,64.0165,64.0246,25194.0
2018-02-28 12:30:00,78.47,78.47,78.45,78.46,21518.0,64.0246,64.0246,64.0083,64.0165,21518.0
2018-02-28 12:40:00,78.46,78.47,78.46,78.46,11423.0,64.0165,64.0246,64.0165,64.0165,11423.0
2018-02-28 12:50:00,78.47,78.48,78.46,78.48,10213.0,64.0246,64.0328,64.0165,64.0328,10213.0
2018-02-28 13:00:00,78.48,78.48,78.47,78.48,17264.0,64.0328,64.0328,64.0246,64.0328,17264.0
2018-02-28 13:10:00,78.47,78.48,78.47,78.47,30553.0,64.0246,64.0328,64.0246,64.0246,30553.0
2018-02-28 13:20:00,78.48,78.48,78.47,78.47,73910.0,64.0328,64.0328,64.0246,64.0246,73910.0
2018-02-28 13:30:00,78.48,78.49,78.47,78.48,61081.0,64.0328,64.0409,64.0246,64.0328,61081.0
2018-02-28 13:40:00,78.48,78.49,78.47,78.48,22124.0,64.0328,64.0409,64.0246,64.0328,22124.0
2018-02-28 13:50:00,78.48,78.48,78.47,78.48,11349.0,64.0328,64.0328,64.0246,64.0328,11349.0
2018-02-28 14:00:00,78.48,78.48,78.47,78.48,29658.0,64.0328,64.0328,64.0246,64.0328,29658.0
2018-02-28 14:10:00,78.48,78.48,78.46,78.47,93778.0,64.0328,64.0328,64.0165,64.0246,93778.0
2018-02-28 14:20:00,78.47,78.47,78.46,78.47,37809.0,64.0246,64.0246,64.0165,64.0246,37809.0
2018-02-28 14:30:00,78.47,78.47,78.46,78.46,19894.0,64.0246,64.0246,64.0165,64.0165,19894.0
2018-02-28 14:40:00,78.47,78.47,78.46,78.47,28142.0,64.0246,64.0246,64.0165,64.0246,28142.0
2018-02-28 14:50:00,78.46,78.49,78.46,78.48,96141.0,64.0165,64.0409,64.0165,64.0328,96141.0
2018-02-28 15:00:00,78.48,78.48,78.47,78.47,42364.0,64.0328,64.0328,64.0246,64.0246,42364.0
2018-02-28 15:10:00,78.48,78.48,78.47,78.47,38625.0,64.0328,64.0328,64.0246,64.0246,38625.0
2018-02-28 15:20:00,78.48,78.48,78.47,78.48,40543.0,64.0328,64.0328,64.0246,64.0328,40543.0
2018-02-28 15:30:00,78.48,78.48,78.46,78.47,132632.0,64.0328,64.0328,64.0165,64.0246,132632.0
2018-02-28 15:40:00,78.47,78.47,78.46,78.46,63119.0,64.0246,64.0246,64.0165,64.0165,63119.0
2018-02-28 15:50:00,78.47,78.47,78.46,78.46,39379.0,64.0246,64.0246,64.0165,64.0165,39379.0
2018-03-01 09:30:00,78.36,78.37,78.34,78.34,29560.0,64.0508,64.059,64.0345,64.0345,29560.0
2018-03-01 09:40:00,78.35,78.36,78.33,78.36,75738.0,64.0427,64.0508,64.0263,64.0508,75738.0
2018-03-01 09:50:00,78.35,78.39,78.35,78.37,107058.0,64.0427,64.0753,64.0427,64.059,107058.0
2018-03-01 10:00:00,78.37,78.37,78.34,78.35,41940.0,64.059,64.059,64.0345,64.0427,41940.0
2018-03-01 10:10:00,78.35,78.36,78.34,78.35,9012.0,64.0427,64.0508,64.0345,64.0427,9012.0
2018-03-01 10:20:00,78.35,78.35,78.32,78.33,105480.0,64.0427,64.0427,64.0181,64.0263,105480.0
2018-03-01 10:30:00,78.32,78.34,78.32,78.33,70367.0,64.0181,64.0345,64.0181,64.0263,70367.0
2018-03-01 10:40:00,78.33,78.33,78.32,78.33,16690.0,64.0263,64.0263,64.0181,64.0263,16690.0
2018-03-01 10:50:00,78.33,78.33,78.32,78.32,79870.0,64.0263,64.0263,64.0181,64.0181,79870.0
2018-03-01 11:00:00,78.33,78.34,78.32,78.34,39368.0,64.0263,64.0345,64.0181,64.0345,39368.0
2018-03-01 11:10:00,78.34,78.34,78.33,78.34,31284.0,64.0345,64.0345,64.0263,64.0345,31284.0
2018-03-01 11:20:00,78.34,78.35,78.33,78.34,37186.0,64.0345,64.0427,64.0263,64.0345,37186.0
2018-03-01 11:30:00,78.35,78.35,78.34,78.35,41217.0,64.0427,64.0427,64.0345,64.0427,41217.0
2018-03-01 11:40:00,78.35,78.35,78.33,78.34,29070.0,64.0427,64.0427,64.0263,64.0345,29070.0
2018-03-01 11:50:00,78.34,78.34,78.33,78.33,16082.0,64.0345,64.0345,64.0263,64.0263,16082.0
2018-03-01 12:00:00,78.34,78.34,78.33,78.34,25421.0,64.0345,64.0345,64.0263,64.0345,25421.0
2018-03-01 12:10:00,78.34,78.34,78.33,78.34,10761.0,64.0345,64.0345,64.0263,64.0345,10761.0
2018-03-01 12:20:00,78.34,78.35,78.33,78.34,34898.0,64.0345,64.0427,64.0263,64.0345,34898.0
2018-03-01 12:30:00,78.34,78.35,78.33,78.35,14023.0,64.0345,64.0427,64.0263,64.0427,14023.0
2018-03-01 12:40:00,78.34,78.36,78.34,78.34,11073.0,64.0345,64.0508,64.0345,64.0345,11073.0
2018-03-01 12:50:00,78.34,78.35,78.34,78.34,45755.0,64.0345,64.0427,64.0345,64.0345,45755.0
2018-03-01 13:00:00,78.35,78.38,78.34,78.38,13656.0,64.0427,64.0672,64.0345,64.0672,13656.0
2018-03-01 13:10:00,78.37,78.38,78.37,78.37,9026.0,64.059,64.0672,64.059,64.059,9026.0
2018-03-01 13:20:00,78.38,78.38,78.36,78.36,67686.0,64.0672,64.0672,64.0508,64.0508,67686.0
2018-03-01 13:30:00,78.37,78.38,78.36,78.37,248639.0,64.059,64.0672,64.0508,64.059,248639.0
2018-03-01 13:40:00,78.38,78.4,78.37,78.4,34350.0,64.0672,64.0835,64.059,64.0835,34350.0
2018-03-01 13:50:00,78.39,78.41,78.39,78.41,30201.0,64.0753,64.0917,64.0753,64.0917,30201.0
2018-03-01 14:00:00,78.4,78.43,78.4,78.41,41978.0,64.0835,64.108,64.0835,64.0917,41978.0
2018-03-01 14:10:00,78.41,78.42,78.4,78.4,173372.0,64.0917,64.0999,64.0835,64.0835,173372.0
2018-03-01 14:20:00,78.41,78.41,78.4,78.41,78751.0,64.0917,64.0917,64.0835,64.0917,78751.0
2018-03-01 14:30:00,78.4,78.41,78.4,78.4,62566.0,64.0835,64.0917,64.0835,64.0835,62566.0
2018-03-01 14:40:00,78.41,78.43,78.4,78.42,126938.0,64.0917,64.108,64.0835,64.0999,126938.0
2018-03-01 14:50:00,78.43,78.43,78.41,78.42,94041.0,64.108,64.108,64.0917,64.0999,94041.0
2018-03-01 15:00:00,78.43,78.44,78.41,78.41,96545.0,64.108,64.1162,64.0917,64.0917,96545.0
2018-03-01 15:10:00,78.42,78.42,78.41,78.42,15394.0,64.0999,64.0999,64.0917,64.0999,15394.0
2018-03-01 15:20:00,78.42,78.42,78.41,78.41,44152.0,64.0999,64.0999,64.0917,64.0917,44152.0
2018-03-01 15:30:00,78.42,78.42,78.41,78.42,33385.0,64.0999,64.0999,64.0917,64.0999,33385.0
2018-03-01 15:40:00,78.42,78.42,78.39,78.42,213480.0,64.0999,64.0999,64.0753,64.0999,213480.0
2018-03-01 15:50:00,78.42,78.42,78.41,78.42,38304.0,64.0999,64.0999,64.0917,64.0999,38304.0
2018-03-02 09:30:00,78.36,78.39,78.36,78.37,103643.0,64.0508,64.0753,64.0508,64.059,103643.0
2018-03-02 09:40:00,78.37,78.37,78.36,78.37,13499.0,64.059,64.059,64.0508,64.059,13499.0
2018-03-02 09:50:00,78.37,78.37,78.36,78.37,7356.0,64.059,64.059,64.0508,64.059,7356.0
2018-03-02 10:00:00,78.36,78.37,78.36,78.37,52859.0,64.0508,64.059,64.0508,64.059,52859.0
2018-03-02 10:10:00,78.36,78.37,78.36,78.37,11211.0,64.0508,64.059,64.0508,64.059,11211.0
2018-03-02 10:20:00,78.36,78.37,78.35,78.36,42080.0,64.0508,64.059,64.0427,64.0508,42080.0
2018-03-02 10:30:00,78.36,78.36,78.35,78.35,15805.0,64.0508,64.0508,64.0427,64.0427,15805.0
2018-03-02 10:40:00,78.36,78.36,78.34,78.35,35687.0,64.0508,64.0508,64.0345,64.0427,35687.0
2018-03-02 10:50:00,78.35,78.36,78.34,78.35,18762.0,64.0427,64.0508,64.0345,64.0427,18762.0
2018-03-02 11:00:00,78.34,78.35,78.34,78.34,27172.0,64.0345,64.0427,64.0345,64.0345,27172.0
2018-03-02 11:10:00,78.34,78.35,78.33,78.34,23509.0,64.0345,64.0427,64.0263,64.0345,23509.0
2018-03-02 11:20:00,78.34,78.34,78.32,78.33,89559.0,64.0345,64.0345,64.0181,64.0263,89559.0
2018-03-02 11:30:00,78.32,78.33,78.32,78.33,6946.0,64.0181,64.0263,64.0181,64.0263,6946.0
2018-03-02 11:40:00,78.33,78.33,78.32,78.33,51205.0,64.0263,64.0263,64.0181,64.0263,51205.0
2018-03-02 11:50:00,78.32,78.33,78.32,78.33,53647.0,64.0181,64.0263,64.0181,64.0263,53647.0
2018-03-02 12:00:00,78.32,78.34,78.32,78.34,13256.0,64.0181,64.0345,64.0181,64.0345,13256.0
2018-03-02 12:10:00,78.34,78.35,78.33,78.34,30929.0,64.0345,64.0427,64.0263,64.0345,30929.0
2018-03-02 12:20:00,78.35,78.35,78.33,78.34,81434.0,64.0427,64.0427,64.0263,64.0345,81434.0
2018-03-02 12:30:00,78.34,78.35,78.33,78.34,9747.0,64.0345,64.0427,64.0263,64.0345,9747.0
2018-03-02 12:40:00,78.34,78.35,78.34,78.34,14896.0,64.0345,64.0427,64.0345,64.0345,14896.0
2018-03-02 12:50:00,78.34,78.36,78.34,78.36,50037.0,64.0345,64.0508,64.0345,64.0508,50037.0
2018-03-02 13:00:00,78.35,78.36,78.35,78.36,14755.0,64.0427,64.0508,64.0427,64.0508,14755.0
2018-03-02 13:10:00,78.35,78.36,78.35,78.36,10349.0,64.0427,64.0508,64.0427,64.0508,10349.0
2018-03-02 13:20:00,78.36,78.36,78.35,78.35,38027.0,64.0508,64.0508,64.0427,64.0427,38027.0
2018-03-02 13:30:00,78.36,78.36,78.35,78.36,17870.0,64.0508,64.0508,64.0427,64.0508,17870.0
2018-03-02 13:40:00,78.35,78.36,78.34,78.34,53240.0,64.0427,64.0508,64.0345,64.0345,53240.0
2018-03-02 13:50:00,78.35,78.36,78.34,78.36,34514.0,64.0427,64.0508,64.0345,64.0508,34514.0
2018-03-02 14:00:00,78.36,78.36,78.35,78.35,24067.0,64.0508,64.0508,64.0427,64.0427,24067.0
2018-03-02 14:10:00,78.35,78.36,78.34,78.36,89954.0,64.0427,64.0508,64.0345,64.0508,89954.0
2018-03-02 14:20:00,78.35,78.36,78.35,78.36,74623.0,64.0427,64.0508,64.0427,64.0508,74623.0
2018-03-02 14:30:00,78.36,78.37,78.35,78.37,54219.0,64.0508,64.059,64.0427,64.059,54219.0
2018-03-02 14:40:00,78.37,78.37,78.36,78.36,16204.0,64.059,64.059,64.0508,64.0508,16204.0
2018-03-02 14:50:00,78.36,78.37,78.36,78.36,13966.0,64.0508,64.059,64.0508,64.0508,13966.0
2018-03-02 15:00:00,78.36,78.37,78.35,78.35,21922.0,64.0508,64.059,64.0427,64.0427,21922.0
2018-03-02 15:10:00,78.35,78.36,78.33,78.34,19166.0,64.0427,64.0508,64.0263,64.0345,19166.0
2018-03-02 15:20:00,78.34,78.34,78.33,78.33,29121.0,64.0345,64.0345,64.0263,64.0263,29121.0
2018-03-02 15:30:00,78.33,78.34,78.33,78.34,23492.0,64.0263,64.0345,64.0263,64.0345,23492.0
2018-03-02 15:40:00,78.33,78.34,78.33,78.34,24627.0,64.0263,64.0345,64.0263,64.0345,24627.0
2018-03-02 15:50:00,78.33,78.34,78.33,78.34,37947.0,64.0263,64.0345,64.0263,64.0345,37947.0
2018-03-05 09:30:00,78.42,78.43,78.4,78.41,43850.0,64.0999,64.108,64.0835,64.0917,43850.0
2018-03-05 09:40:00,78.41,78.41,78.39,78.4,12447.0,64.0917,64.0917,64.0753,64.0835,12447.0
2018-03-05 09:50:00,78.4,78.4,78.39,78.4,20357.0,64.0835,64.0835,64.0753,64.0835,20357.0
2018-03-05 10:00:00,78.4,78.4,78.39,78.4,12607.0,64.0835,64.0835,64.0753,64.0835,12607.0
2018-03-05 10:10:00,78.4,78.4,78.38,78.39,99468.0,64.0835,64.0835,64.0672,64.0753,99468.0
2018-03-05 10:20:00,78.38,78.4,78.38,78.4,9107.0,64.0672,64.0835,64.0672,64.0835,9107.0
2018-03-05 10:30:00,78.4,78.4,78.39,78.4,9098.0,64.0835,64.0835,64.0753,64.0835,9098.0
2018-03-05 10:40:00,78.4,78.4,78.38,78.39,21099.0,64.0835,64.0835,64.0672,64.0753,21099.0
2018-03-05 10:50:00,78.39,78.39,78.38,78.39,7950.0,64.0753,64.0753,64.0672,64.0753,7950.0
2018-03-05 11:00:00,78.39,78.39,78.38,78.39,35274.0,64.0753,64.0753,64.0672,64.0753,35274.0
2018-03-05 11:10:00,78.39,78.39,78.38,78.39,8128.0,64.0753,64.0753,64.0672,64.0753,8128.0
2018-03-05 11:20:00,78.38,78.39,78.37,78.38,16764.0,64.0672,64.0753,64.059,64.0672,16764.0
2018-03-05 11:30:00,78.38,78.38,78.37,78.37,24590.0,64.0672,64.0672,64.059,64.059,24590.0
2018-03-05 11:40:00,78.38,78.38,78.36,78.37,23274.0,64.0672,64.0672,64.0508,64.059,23274.0
2018-03-05 11:50:00,78.36,78.37,78.36,78.36,26110.0,64.0508,64.059,64.0508,64.0508,26110.0
2018-03-05 12:00:00,78.37,78.37,78.36,78.37,63567.0,64.059,64.059,64.0508,64.059,63567.0
2018-03-05 12:10:00,78.37,78.37,78.35,78.36,11224.0,64.059,64.059,64.0427,64.0508,11224.0
2018-03-05 12:20:00,78.36,78.36,78.35,78.36,8391.0,64.0508,64.0508,64.0427,64.0508,8391.0
2018-03-05 12:30:00,78.36,78.36,78.35,78.35,7280.0,64.0508,64.0508,64.0427,64.0427,7280.0
2018-03-05 12:40:00,78.36,78.36,78.35,78.36,120849.0,64.0508,64.0508,64.0427,64.0508,120849.0
2018-03-05 12:50:00,78.36,78.37,78.35,78.35,102983.0,64.0508,64.059,64.0427,64.0427,102983.0
2018-03-05 13:00:00,78.36,78.36,78.34,78.35,114307.0,64.0508,64.0508,64.0345,64.0427,114307.0
2018-03-05 13:10:00,78.35,78.36,78.35,78.36,29070.0,64.0427,64.0508,64.0427,64.0508,29070.0
2018-03-05 13:20:00,78.36,78.36,78.35,78.36,10596.0,64.0508,64.0508,64.0427,64.0508,10596.0
2018-03-05 13:30:00,78.36,78.36,78.35,78.36,124441.0,64.0508,64.0508,64.0427,64.0508,124441.0
2018-03-05 13:40:00,78.36,78.37,78.35,78.37,34995.0,64.0508,64.059,64.0427,64.059,34995.0
2018-03-05 13:50:00,78.37,78.37,78.36,78.37,23237.0,64.059,64.059,64.0508,64.059,23237.0
2018-03-05 14:00:00,78.36,78.37,78.36,78.37,19663.0,64.0508,64.059,64.0508,64.059,19663.0
2018-03-05 14:10:00,78.36,78.37,78.36,78.37,10838.0,64.0508,64.059,64.0508,64.059,10838.0
2018-03-05 14:20:00,78.36,78.38,78.36,78.37,134107.0,64.0508,64.0672,64.0508,64.059,134107.0
2018-03-05 14:30:00,78.37,78.38,78.37,78.37,10608.0,64.059,64.0672,64.059,64.059,10608.0
2018-03-05 14:40:00,78.38,78.39,78.37,78.39,64718.0,64.0672,64.0753,64.059,64.0753,64718.0
2018-03-05 14:50:00,78.39,78.39,78.38,78.39,219933.0,64.0753,64.0753,64.0672,64.0753,219933.0
2018-03-05 15:00:00,78.39,78.4,78.38,78.39,59065.0,64.0753,64.0835,64.0672,64.0753,59065.0
2018-03-05 15:10:00,78.39,78.4,78.38,78.39,57374.0,64.0753,64.0835,64.0672,64.0753,57374.0
2018-03-05 15:20:00,78.4,78.4,78.39,78.39,54547.0,64.0835,64.0835,64.0753,64.0753,54547.0
2018-03-05 15:30:00,78.39,78.4,78.39,78.39,48098.0,64.0753,64.0835,64.0753,64.0753,48098.0
2018-03-05 15:40:00,78.4,78.4,78.39,78.4,49010.0,64.0835,64.0835,64.0753,64.0835,49010.0
2018-03-05 15:50:00,78.4,78.4,78.39,78.4,173720.0,64.0835,64.0835,64.0753,64.0835,173720.0
2018-03-06 09:30:00,78.38,78.4,78.35,78.37,47152.0,64.0672,64.0835,64.0427,64.059,47152.0
2018-03-06 09:40:00,78.37,78.39,78.37,78.39,11871.0,64.059,64.0753,64.059,64.0753,11871.0
2018-03-06 09:50:00,78.39,78.39,78.38,78.38,6670.0,64.0753,64.0753,64.0672,64.0672,6670.0
2018-03-06 10:00:00,78.39,78.4,78.38,78.38,18456.0,64.0753,64.0835,64.0672,64.0672,18456.0
2018-03-06 10:10:00,78.38,78.39,78.38,78.39,19165.0,64.0672,64.0753,64.0672,64.0753,19165.0
2018-03-06 10:20:00,78.38,78.39,78.38,78.38,18445.0,64.0672,64.0753,64.0672,64.0672,18445.0
2018-03-06 10:30:00,78.38,78.39,78.37,78.38,9633.0,64.0672,64.0753,64.059,64.0672,9633.0
2018-03-06 10:40:00,78.38,78.38,78.37,78.38,11049.0,64.0672,64.0672,64.059,64.0672,11049.0
2018-03-06 10:50:00,78.38,78.39,78.37,78.39,19864.0,64.0672,64.0753,64.059,64.0753,19864.0
2018-03-06 11:00:00,78.39,78.39,78.38,78.38,19657.0,64.0753,64.0753,64.0672,64.0672,19657.0
2018-03-06 11:10:00,78.39,78.39,78.38,78.39,36800.0,64.0753,64.0753,64.0672,64.0753,36800.0
2018-03-06 11:20:00,78.39,78.39,78.38,78.39,26126.0,64.0753,64.0753,64.0672,64.0753,26126.0
2018-03-06 11:30:00,78.39,78.39,78.38,78.39,23028.0,64.0753,64.0753,64.0672,64.0753,23028.0
2018-03-06 11:40:00,78.39,78.39,78.37,78.37,27899.0,64.0753,64.0753,64.059,64.059,27899.0
2018-03-06 11:50:00,78.37,78.38,78.37,78.38,14776.0,64.059,64.0672,64.059,64.0672,14776.0
2018-03-06 12:00:00,78.37,78.38,78.37,78.38,49081.0,64.059,64.0672,64.059,64.0672,49081.0
2018-03-06 12:10:00,78.37,78.38,78.37,78.37,5343.0,64.059,64.0672,64.059,64.059,5343.0
2018-03-06 12:20:00,78.37,78.38,78.37,78.37,13569.0,64.059,64.0672,64.059,64.059,13569.0
2018-03-06 12:30:00,78.38,78.38,78.37,78.38,11329.0,64.0672,64.0672,64.059,64.0672,11329.0
2018-03-06 12:40:00,78.38,78.38,78.37,78.37,19214.0,64.0672,64.0672,64.059,64.059,19214.0
2018-03-06 12:50:00,78.38,78.38,78.36,78.36,22058.0,64.0672,64.0672,64.0508,64.0508,22058.0
2018-03-06 13:00:00,78.37,78.37,78.35,78.36,20008.0,64.059,64.059,64.0427,64.0508,20008.0
2018-03-06 13:10:00,78.37,78.37,78.35,78.35,10549.0,64.059,64.059,64.0427,64.0427,10549.0
2018-03-06 13:20:00,78.36,78.37,78.36,78.37,27901.0,64.0508,64.059,64.0508,64.059,27901.0
2018-03-06 13:30:00,78.37,78.38,78.36,78.37,130991.0,64.059,64.0672,64.0508,64.059,130991.0
2018-03-06 13:40:00,78.37,78.38,78.36,78.38,79382.0,64.059,64.0672,64.0508,64.0672,79382.0
2018-03-06 13:50:00,78.38,78.38,78.37,78.37,29322.0,64.0672,64.0672,64.059,64.059,29322.0
2018-03-06 14:00:00,78.37,78.38,78.36,78.38,37046.0,64.059,64.0672,64.0508,64.0672,37046.0
2018-03-06 14:10:00,78.38,78.38,78.37,78.38,21798.0,64.0672,64.0672,64.059,64.0672,21798.0
2018-03-06 14:20:00,78.38,78.38,78.36,78.36,24217.0,64.0672,64.0672,64.0508,64.0508,24217.0
2018-03-06 14:30:00,78.36,78.37,78.36,78.36,29436.0,64.0508,64.059,64.0508,64.0508,29436.0
2018-03-06 14:40:00,78.37,78.37,78.36,78.37,83755.0,64.059,64.059,64.0508,64.059,83755.0
2018-03-06 14:50:00,78.36,78.37,78.35,78.35,33173.0,64.0508,64.059,64.0427,64.0427,33173.0
2018-03-06 15:00:00,78.36,78.36,78.35,78.36,30144.0,64.0508,64.0508,64.0427,64.0508,30144.0
2018-03-06 15:10:00,78.36,78.37,78.35,78.36,39101.0,64.0508,64.059,64.0427,64.0508,39101.0
2018-03-06 15:20:00,78.37,78.37,78.35,78.35,18396.0,64.059,64.059,64.0427,64.0427,18396.0
2018-03-06 15:30:00,78.35,78.36,78.33,78.34,54219.0,64.0427,64.0508,64.0263,64.0345,54219.0
2018-03-06 15:40:00,78.34,78.34,78.33,78.33,32910.0,64.0345,64.0345,64.0263,64.0263,32910.0
2018-03-06 15:50:00,78.33,78.34,78.32,78.33,68585.0,64.0263,64.0345,64.0181,64.0263,68585.0
2018-03-07 09:30:00,78.37,78.37,78.34,78.35,103786.0,64.059,64.059,64.0345,64.0427,103786.0
2018-03-07 09:40:00,78.35,78.35,78.33,78.34,16834.0,64.0427,64.0427,64.0263,64.0345,16834.0
2018-03-07 09:50:00,78.34,78.34,78.32,78.33,11641.0,64.0345,64.0345,64.0181,64.0263,11641.0
2018-03-07 10:00:00,78.33,78.34,78.32,78.34,28192.0,64.0263,64.0345,64.0181,64.0345,28192.0
2018-03-07 10:10:00,78.33,78.34,78.33,78.33,10149.0,64.0263,64.0345,64.0263,64.0263,10149.0
2018-03-07 10:20:00,78.34,78.34,78.33,78.33,11966.0,64.0345,64.0345,64.0263,64.0263,11966.0
2018-03-07 10:30:00,78.34,78.34,78.33,78.33,23002.0,64.0345,64.0345,64.0263,64.0263,23002.0
2018-03-07 10:40:00,78.33,78.34,78.32,78.32,18592.0,64.0263,64.0345,64.0181,64.0181,18592.0
2018-03-07 10:50:00,78.33,78.33,78.31,78.32,253306.0,64.0263,64.0263,64.01,64.0181,253306.0
2018-03-07 11:00:00,78.32,78.33,78.32,78.32,10989.0,64.0181,64.0263,64.0181,64.0181,10989.0
2018-03-07 11:10:00,78.33,78.33,78.32,78.33,15569.0,64.0263,64.0263,64.0181,64.0263,15569.0
2018-03-07 11:20:00,78.32,78.33,78.32,78.33,23003.0,64.0181,64.0263,64.0181,64.0263,23003.0
2018-03-07 11:30:00,78.32,78.33,78.32,78.33,25172.0,64.0181,64.0263,64.0181,64.0263,25172.0
2018-03-07 11:40:00,78.33,78.33,78.3,78.33,68191.0,64.0263,64.0263,64.0018,64.0263,68191.0
2018-03-07 11:50:00,78.33,78.34,78.32,78.34,18637.0,64.0263,64.0345,64.0181,64.0345,18637.0
2018-03-07 12:00:00,78.34,78.35,78.33,78.35,34742.0,64.0345,64.0427,64.0263,64.0427,34742.0
2018-03-07 12:10:00,78.34,78.36,78.34,78.36,18794.0,64.0345,64.0508,64.0345,64.0508,18794.0
2018-03-07 12:20:00,78.36,78.36,78.35,78.35,22134.0,64.0508,64.0508,64.0427,64.0427,22134.0
2018-03-07 12:30:00,78.36,78.36,78.35,78.36,18296.0,64.0508,64.0508,64.0427,64.0508,18296.0
2018-03-07 12:40:00,78.35,78.36,78.35,78.36,6128.0,64.0427,64.0508,64.0427,64.0508,6128.0
2018-03-07 12:50:00,78.36,78.36,78.35,78.35,22728.0,64.0508,64.0508,64.0427,64.0427,22728.0
2018-03-07 13:00:00,78.36,78.37,78.35,78.37,12629.0,64.0508,64.059,64.0427,64.059,12629.0
2018-03-07 13:10:00,78.36,78.37,78.36,78.37,13810.0,64.0508,64.059,64.0508,64.059,13810.0
2018-03-07 13:20:00,78.36,78.37,78.35,78.36,22104.0,64.0508,64.059,64.0427,64.0508,22104.0
2018-03-07 13:30:00,78.35,78.36,78.35,78.36,46601.0,64.0427,64.0508,64.0427,64.0508,46601.0
2018-03-07 13:40:00,78.36,78.36,78.35,78.35,94686.0,64.0508,64.0508,64.0427,64.0427,94686.0
2018-03-07 13:50:00,78.36,78.36,78.35,78.36,13785.0,64.0508,64.0508,64.0427,64.0508,13785.0
2018-03-07 14:00:00,78.35,78.37,78.35,78.35,46954.0,64.0427,64.059,64.0427,64.0427,46954.0
2018-03-07 14:10:00,78.36,78.37,78.35,78.36,75922.0,64.0508,64.059,64.0427,64.0508,75922.0
2018-03-07 14:20:00,78.35,78.36,78.35,78.36,5197.0,64.0427,64.0508,64.0427,64.0508,5197.0
2018-03-07 14:30:00,78.35,78.36,78.35,78.35,34702.0,64.0427,64.0508,64.0427,64.0427,34702.0
2018-03-07 14:40:00,78.36,78.36,78.34,78.34,79525.0,64.0508,64.0508,64.0345,64.0345,79525.0
2018-03-07 14:50:00,78.35,78.35,78.33,78.33,76727.0,64.0427,64.0427,64.0263,64.0263,76727.0
2018-03-07 15:00:00,78.34,78.34,78.33,78.34,12028.0,64.0345,64.0345,64.0263,64.0345,12028.0
2018-03-07 15:10:00,78.33,78.34,78.33,78.33,32886.0,64.0263,64.0345,64.0263,64.0263,32886.0
2018-03-07 15:20:00,78.33,78.34,78.33,78.33,20297.0,64.0263,64.0345,64.0263,64.0263,20297.0
2018-03-07 15:30:00,78.34,78.34,78.33,78.34,24877.0,64.0345,64.0345,64.0263,64.0345,24877.0
2018-03-07 15:40:00,78.33,78.34,78.33,78.33,26935.0,64.0263,64.0345,64.0263,64.0263,26935.0
2018-03-07 15:50:00,78.34,78.34,78.33,78.34,60376.0,64.0345,64.0345,64.0263,64.0345,60376.0
2018-03-08 09:30:00,78.38,78.39,78.35,78.36,38028.0,64.0672,64.0753,64.0427,64.0508,38028.0
2018-03-08 09:40:00,78.36,78.39,78.36,78.38,24009.0,64.0508,64.0753,64.0508,64.0672,24009.0
2018-03-08 09:50:00,78.38,78.39,78.38,78.39,6725.0,64.0672,64.0753,64.0672,64.0753,6725.0
2018-03-08 10:00:00,78.39,78.39,78.38,78.38,21100.0,64.0753,64.0753,64.0672,64.0672,21100.0
2018-03-08 10:10:00,78.39,78.39,78.37,78.38,10876.0,64.0753,64.0753,64.059,64.0672,10876.0
2018-03-08 10:20:00,78.37,78.38,78.37,78.38,15365.0,64.059,64.0672,64.059,64.0672,15365.0
2018-03-08 10:30:00,78.38,78.38,78.37,78.38,13282.0,64.0672,64.0672,64.059,64.0672,13282.0
2018-03-08 10:40:00,78.38,78.38,78.37,78.38,9083.0,64.0672,64.0672,64.059,64.0672,9083.0
2018-03-08 10:50:00,78.37,78.38,78.37,78.37,22015.0,64.059,64.0672,64.059,64.059,22015.0
2018-03-08 11:00:00,78.38,78.38,78.36,78.37,29381.0,64.0672,64.0672,64.0508,64.059,29381.0
2018-03-08 11:10:00,78.38,78.38,78.36,78.37,12783.0,64.0672,64.0672,64.0508,64.059,12783.0
2018-03-08 11:20:00,78.36,78.38,78.36,78.38,120571.0,64.0508,64.0672,64.0508,64.0672,120571.0
2018-03-08 11:30:00,78.37,78.39,78.37,78.39,159612.0,64.059,64.0753,64.059,64.0753,159612.0
2018-03-08 11:40:00,78.39,78.39,78.38,78.39,33680.0,64.0753,64.0753,64.0672,64.0753,33680.0
2018-03-08 11:50:00,78.39,78.39,78.38,78.39,27215.0,64.0753,64.0753,64.0672,64.0753,27215.0
2018-03-08 12:00:00,78.39,78.4,78.38,78.39,140610.0,64.0753,64.0835,64.0672,64.0753,140610.0
2018-03-08 12:10:00,78.39,78.4,78.39,78.4,70294.0,64.0753,64.0835,64.0753,64.0835,70294.0
2018-03-08 12:20:00,78.4,78.4,78.38,78.39,17731.0,64.0835,64.0835,64.0672,64.0753,17731.0
2018-03-08 12:30:00,78.38,78.4,78.38,78.4,189694.0,64.0672,64.0835,64.0672,64.0835,189694.0
2018-03-08 12:40:00,78.4,78.4,78.39,78.4,34522.0,64.0835,64.0835,64.0753,64.0835,34522.0
2018-03-08 12:50:00,78.4,78.4,78.39,78.39,55864.0,64.0835,64.0835,64.0753,64.0753,55864.0
2018-03-08 13:00:00,78.39,78.4,78.38,78.39,179337.0,64.0753,64.0835,64.0672,64.0753,179337.0
2018-03-08 13:10:00,78.39,78.4,78.38,78.4,60919.0,64.0753,64.0835,64.0672,64.0835,60919.0
2018-03-08 13:20:00,78.4,78.4,78.38,78.39,94698.0,64.0835,64.0835,64.0672,64.0753,94698.0
2018-03-08 13:30:00,78.39,78.4,78.39,78.39,6021.0,64.0753,64.0835,64.0753,64.0753,6021.0
2018-03-08 13:40:00,78.4,78.4,78.38,78.38,202418.0,64.0835,64.0835,64.0672,64.0672,202418.0
2018-03-08 13:50:00,78.38,78.4,78.38,78.4,83346.0,64.0672,64.0835,64.0672,64.0835,83346.0
2018-03-08 14:00:00,78.4,78.4,78.39,78.4,23094.0,64.0835,64.0835,64.0753,64.0835,23094.0
2018-03-08 14:10:00,78.39,78.4,78.38,78.38,12268.0,64.0753,64.0835,64.0672,64.0672,12268.0
2018-03-08 14:20:00,78.39,78.39,78.38,78.39,18587.0,64.0753,64.0753,64.0672,64.0753,18587.0
2018-03-08 14:30:00,78.38,78.38,78.37,78.38,56318.0,64.0672,64.0672,64.059,64.0672,56318.0
2018-03-08 14:40:00,78.37,78.38,78.37,78.37,20649.0,64.059,64.0672,64.059,64.059,20649.0
2018-03-08 14:50:00,78.37,78.38,78.37,78.37,15700.0,64.059,64.0672,64.059,64.059,15700.0
2018-03-08 15:00:00,78.37,78.38,78.37,78.38,29720.0,64.059,64.0672,64.059,64.0672,29720.0
2018-03-08 15:10:00,78.38,78.38,78.37,78.37,23887.0,64.0672,64.0672,64.059,64.059,23887.0
2018-03-08 15:20:00,78.37,78.38,78.37,78.37,6817.0,64.059,64.0672,64.059,64.059,6817.0
2018-03-08 15:30:00,78.37,78.38,78.35,78.36,105322.0,64.059,64.0672,64.0427,64.0508,105322.0
2018-03-08 15:40:00,78.36,78.36,78.35,78.36,25457.0,64.0508,64.0508,64.0427,64.0508,25457.0
2018-03-08 15:50:00,78.36,78.36,78.35,78.35,45971.0,64.0508,64.0508,64.0427,64.0427,45971.0
2018-03-09 09:30:00,78.33,78.35,78.31,78.32,69948.0,64.0263,64.0427,64.01,64.0181,69948.0
2018-03-09 09:40:00,78.33,78.34,78.32,78.34,165943.0,64.0263,64.0345,64.0181,64.0345,165943.0
2018-03-09 09:50:00,78.34,78.34,78.32,78.33,37020.0,64.0345,64.0345,64.0181,64.0263,37020.0
2018-03-09 10:00:00,78.34,78.34,78.33,78.33,19507.0,64.0345,64.0345,64.0263,64.0263,19507.0
2018-03-09 10:10:00,78.34,78.35,78.33,78.34,280826.0,64.0345,64.0427,64.0263,64.0345,280826.0
2018-03-09 10:20:00,78.34,78.34,78.32,78.33,262599.0,64.0345,64.0345,64.0181,64.0263,262599.0
2018-03-09 10:30:00,78.33,78.34,78.33,78.34,16410.0,64.0263,64.0345,64.0263,64.0345,16410.0
2018-03-09 10:40:00,78.34,78.34,78.32,78.33,119738.0,64.0345,64.0345,64.0181,64.0263,119738.0
2018-03-09 10:50:00,78.33,78.33,78.32,78.33,57989.0,64.0263,64.0263,64.0181,64.0263,57989.0
2018-03-09 11:00:00,78.33,78.33,78.32,78.33,26676.0,64.0263,64.0263,64.0181,64.0263,26676.0
2018-03-09 11:10:00,78.32,78.33,78.32,78.32,9380.0,64.0181,64.0263,64.0181,64.0181,9380.0
2018-03-09 11:20:00,78.32,78.33,78.32,78.32,18319.0,64.0181,64.0263,64.0181,64.0181,18319.0
2018-03-09 11:30:00,78.33,78.33,78.32,78.32,11319.0,64.0263,64.0263,64.0181,64.0181,11319.0
2018-03-09 11:40:00,78.33,78.33,78.32,78.33,11638.0,64.0263,64.0263,64.0181,64.0263,11638.0
2018-03-09 11:50:00,78.32,78.33,78.32,78.33,13182.0,64.0181,64.0263,64.0181,64.0263,13182.0
2018-03-09 12:00:00,78.33,78.33,78.32,78.33,14645.0,64.0263,64.0263,64.0181,64.0263,14645.0
2018-03-09 12:10:00,78.33,78.33,78.32,78.33,22573.0,64.0263,64.0263,64.0181,64.0263,22573.0
2018-03-09 12:20:00,78.33,78.33,78.32,78.33,20890.0,64.0263,64.0263,64.0181,64.0263,20890.0
2018-03-09 12:30:00,78.33,78.33,78.32,78.32,10491.0,64.0263,64.0263,64.0181,64.0181,10491.0
2018-03-09 12:40:00,78.33,78.33,78.32,78.33,13265.0,64.0263,64.0263,64.0181,64.0263,13265.0
2018-03-09 12:50:00,78.32,78.33,78.32,78.33,17220.0,64.0181,64.0263,64.0181,64.0263,17220.0
2018-03-09 13:00:00,78.32,78.33,78.32,78.33,5662.0,64.0181,64.0263,64.0181,64.0263,5662.0
2018-03-09 13:10:00,78.33,78.33,78.32,78.33,6580.0,64.0263,64.0263,64.0181,64.0263,6580.0
2018-03-09 13:20:00,78.32,78.33,78.32,78.33,13307.0,64.0181,64.0263,64.0181,64.0263,13307.0
2018-03-09 13:30:00,78.33,78.33,78.32,78.32,11473.0,64.0263,64.0263,64.0181,64.0181,11473.0
2018-03-09 13:40:00,78.33,78.33,78.32,78.33,6009.0,64.0263,64.0263,64.0181,64.0263,6009.0
2018-03-09 13:50:00,78.33,78.33,78.32,78.33,9352.0,64.0263,64.0263,64.0181,64.0263,9352.0
2018-03-09 14:00:00,78.33,78.33,78.32,78.33,41613.0,64.0263,64.0263,64.0181,64.0263,41613.0
2018-03-09 14:10:00,78.33,78.33,78.32,78.33,16065.0,64.0263,64.0263,64.0181,64.0263,16065.0
2018-03-09 14:20:00,78.33,78.33,78.32,78.32,14097.0,64.0263,64.0263,64.0181,64.0181,14097.0
2018-03-09 14:30:00,78.32,78.33,78.31,78.32,26909.0,64.0181,64.0263,64.01,64.0181,26909.0
2018-03-09 14:40:00,78.32,78.32,78.31,78.31,33300.0,64.0181,64.0181,64.01,64.01,33300.0
2018-03-09 14:50:00,78.31,78.32,78.31,78.32,27602.0,64.01,64.0181,64.01,64.0181,27602.0
2018-03-09 15:00:00,78.32,78.32,78.31,78.31,21930.0,64.0181,64.0181,64.01,64.01,21930.0
2018-03-09 15:10:00,78.31,78.32,78.31,78.31,13458.0,64.01,64.0181,64.01,64.01,13458.0
2018-03-09 15:20:00,78.31,78.32,78.31,78.31,22427.0,64.01,64.0181,64.01,64.01,22427.0
2018-03-09 15:30:00,78.31,78.32,78.31,78.32,15409.0,64.01,64.0181,64.01,64.0181,15409.0
2018-03-09 15:40:00,78.32,78.32,78.31,78.31,10513.0,64.0181,64.0181,64.01,64.01,10513.0
2018-03-09 15:50:00,78.32,78.33,78.32,78.33,35021.0,64.0181,64.0263,64.0181,64.0263,35021.0
2018-03-12 09:30:00,78.33,78.33,78.32,78.32,35927.0,64.0263,64.0263,64.0181,64.0181,35927.0
2018-03-12 09:40:00,78.33,78.33,78.31,78.32,19695.0,64.0263,64.0263,64.01,64.0181,19695.0
2018-03-12 09:50:00,78.31,78.32,78.31,78.31,27493.0,64.01,64.0181,64.01,64.01,27493.0
2018-03-12 10:00:00,78.31,78.32,78.31,78.31,24561.0,64.01,64.0181,64.01,64.01,24561.0
2018-03-12 10:10:00,78.32,78.33,78.31,78.33,10499.0,64.0181,64.0263,64.01,64.0263,10499.0
2018-03-12 10:20:00,78.33,78.33,78.32,78.33,3178.0,64.0263,64.0263,64.0181,64.0263,3178.0
2018-03-12 10:30:00,78.32,78.33,78.31,78.31,6414.0,64.0181,64.0263,64.01,64.01,6414.0
2018-03-12 10:40:00,78.32,78.32,78.31,78.31,8851.0,64.0181,64.0181,64.01,64.01,8851.0
2018-03-12 10:50:00,78.31,78.32,78.31,78.31,11369.0,64.01,64.0181,64.01,64.01,11369.0
2018-03-12 11:00:00,78.32,78.32,78.31,78.31,20989.0,64.0181,64.0181,64.01,64.01,20989.0
2018-03-12 11:10:00,78.31,78.32,78.31,78.31,10352.0,64.01,64.0181,64.01,64.01,10352.0
2018-03-12 11:20:00,78.32,78.32,78.31,78.32,20959.0,64.0181,64.0181,64.01,64.0181,20959.0
2018-03-12 11:30:00,78.32,78.32,78.31,78.31,19857.0,64.0181,64.0181,64.01,64.01,19857.0
2018-03-12 11:40:00,78.31,78.32,78.31,78.31,14995.0,64.01,64.0181,64.01,64.01,14995.0
2018-03-12 11:50:00,78.31,78.32,78.31,78.31,18036.0,64.01,64.0181,64.01,64.01,18036.0
2018-03-12 12:00:00,78.32,78.33,78.31,78.33,64821.0,64.0181,64.0263,64.01,64.0263,64821.0
2018-03-12 12:10:00,78.32,78.33,78.31,78.31,9160.0,64.0181,64.0263,64.01,64.01,9160.0
2018-03-12 12:20:00,78.31,78.32,78.31,78.32,9330.0,64.01,64.0181,64.01,64.0181,9330.0
2018-03-12 12:30:00,78.32,78.33,78.31,78.33,24681.0,64.0181,64.0263,64.01,64.0263,24681.0
2018-03-12 12:40:00,78.32,78.33,78.31,78.31,27249.0,64.0181,64.0263,64.01,64.01,27249.0
2018-03-12 12:50:00,78.32,78.32,78.31,78.31,10469.0,64.0181,64.0181,64.01,64.01,10469.0
2018-03-12 13:00:00,78.31,78.32,78.31,78.31,20937.0,64.01,64.0181,64.01,64.01,20937.0
2018-03-12 13:10:00,78.31,78.32,78.31,78.31,8961.0,64.01,64.0181,64.01,64.01,8961.0
2018-03-12 13:20:00,78.31,78.32,78.31,78.32,18551.0,64.01,64.0181,64.01,64.0181,18551.0
2018-03-12 13:30:00,78.31,78.32,78.31,78.32,10239.0,64.01,64.0181,64.01,64.0181,10239.0
2018-03-12 13:40:00,78.31,78.32,78.31,78.31,12579.0,64.01,64.0181,64.01,64.01,12579.0
2018-03-12 13:50:00,78.32,78.33,78.31,78.32,29349.0,64.0181,64.0263,64.01,64.0181,29349.0
2018-03-12 14:00:00,78.33,78.33,78.32,78.33,29653.0,64.0263,64.0263,64.0181,64.0263,29653.0
2018-03-12 14:10:00,78.33,78.33,78.32,78.33,23020.0,64.0263,64.0263,64.0181,64.0263,23020.0
2018-03-12 14:20:00,78.33,78.33,78.32,78.33,7297.0,64.0263,64.0263,64.0181,64.0263,7297.0
2018-03-12 14:30:00,78.33,78.33,78.32,78.33,15751.0,64.0263,64.0263,64.0181,64.0263,15751.0
2018-03-12 14:40:00,78.33,78.33,78.32,78.33,17405.0,64.0263,64.0263,64.0181,64.0263,17405.0
2018-03-12 14:50:00,78.32,78.33,78.32,78.33,14068.0,64.0181,64.0263,64.0181,64.0263,14068.0
2018-03-12 15:00:00,78.33,78.33,78.32,78.33,19669.0,64.0263,64.0263,64.0181,64.0263,19669.0
2018-03-12 15:10:00,78.33,78.33,78.32,78.33,44412.0,64.0263,64.0263,64.0181,64.0263,44412.0
2018-03-12 15:20:00,78.33,78.33,78.32,78.33,14129.0,64.0263,64.0263,64.0181,64.0263,14129.0
2018-03-12 15:30:00,78.33,78.34,78.32,78.33,31202.0,64.0263,64.0345,64.0181,64.0263,31202.0
2018-03-12 15:40:00,78.33,78.34,78.31,78.32,77821.0,64.0263,64.0345,64.01,64.0181,77821.0
2018-03-12 15:50:00,78.32,78.33,78.31,78.32,41265.0,64.0181,64.0263,64.01,64.0181,41265.0
2018-03-13 09:30:00,78.34,78.36,78.33,78.36,47714.0,64.0345,64.0508,64.0263,64.0508,47714.0
2018-03-13 09:40:00,78.35,78.36,78.35,78.36,11723.0,64.0427,64.0508,64.0427,64.0508,11723.0
2018-03-13 09:50:00,78.36,78.37,78.33,78.35,1252642.0,64.0508,64.059,64.0263,64.0427,1252642.0
2018-03-13 10:00:00,78.36,78.36,78.35,78.36,69125.0,64.0508,64.0508,64.0427,64.0508,69125.0
2018-03-13 10:10:00,78.36,78.36,78.32,78.33,22342.0,64.0508,64.0508,64.0181,64.0263,22342.0
2018-03-13 10:20:00,78.32,78.33,78.32,78.33,14401.0,64.0181,64.0263,64.0181,64.0263,14401.0
2018-03-13 10:30:00,78.33,78.33,78.32,78.33,32108.0,64.0263,64.0263,64.0181,64.0263,32108.0
2018-03-13 10:40:00,78.33,78.33,78.32,78.33,21509.0,64.0263,64.0263,64.0181,64.0263,21509.0
2018-03-13 10:50:00,78.33,78.34,78.32,78.34,45105.0,64.0263,64.0345,64.0181,64.0345,45105.0
2018-03-13 11:00:00,78.34,78.34,78.33,78.34,20726.0,64.0345,64.0345,64.0263,64.0345,20726.0
2018-03-13 11:10:00,78.33,78.34,78.33,78.33,20507.0,64.0263,64.0345,64.0263,64.0263,20507.0
2018-03-13 11:20:00,78.34,78.34,78.33,78.34,10740.0,64.0345,64.0345,64.0263,64.0345,10740.0
2018-03-13 11:30:00,78.33,78.34,78.33,78.34,22858.0,64.0263,64.0345,64.0263,64.0345,22858.0
2018-03-13 11:40:00,78.34,78.35,78.33,78.34,36294.0,64.0345,64.0427,64.0263,64.0345,36294.0
2018-03-13 11:50:00,78.34,78.35,78.34,78.34,42349.0,64.0345,64.0427,64.0345,64.0345,42349.0
2018-03-13 12:00:00,78.34,78.35,78.33,78.34,19199.0,64.0345,64.0427,64.0263,64.0345,19199.0
2018-03-13 12:10:00,78.35,78.35,78.34,78.34,8602.0,64.0427,64.0427,64.0345,64.0345,8602.0
2018-03-13 12:20:00,78.35,78.35,78.34,78.35,12492.0,64.0427,64.0427,64.0345,64.0427,12492.0
2018-03-13 12:30:00,78.34,78.35,78.34,78.35,6085.0,64.0345,64.0427,64.0345,64.0427,6085.0
2018-03-13 12:40:00,78.34,78.35,78.34,78.34,24245.0,64.0345,64.0427,64.0345,64.0345,24245.0
2018-03-13 12:50:00,78.35,78.35,78.34,78.34,11462.0,64.0427,64.0427,64.0345,64.0345,11462.0
2018-03-13 13:00:00,78.34,78.35,78.34,78.35,6957.0,64.0345,64.0427,64.0345,64.0427,6957.0
2018-03-13 13:10:00,78.34,78.35,78.32,78.33,22414.0,64.0345,64.0427,64.0181,64.0263,22414.0
2018-03-13 13:20:00,78.32,78.33,78.32,78.33,9047.0,64.0181,64.0263,64.0181,64.0263,9047.0
2018-03-13 13:30:00,78.32,78.33,78.32,78.33,10475.0,64.0181,64.0263,64.0181,64.0263,10475.0
2018-03-13 13:40:00,78.33,78.33,78.32,78.32,5483.0,64.0263,64.0263,64.0181,64.0181,5483.0
2018-03-13 13:50:00,78.33,78.33,78.32,78.33,16526.0,64.0263,64.0263,64.0181,64.0263,16526.0
2018-03-13 14:00:00,78.33,78.33,78.32,78.33,29443.0,64.0263,64.0263,64.0181,64.0263,29443.0
2018-03-13 14:10:00,78.33,78.33,78.32,78.33,7315.0,64.0263,64.0263,64.0181,64.0263,7315.0
2018-03-13 14:20:00,78.33,78.33,78.32,78.33,20600.0,64.0263,64.0263,64.0181,64.0263,20600.0
2018-03-13 14:30:00,78.33,78.34,78.32,78.34,28535.0,64.0263,64.0345,64.0181,64.0345,28535.0
2018-03-13 14:40:00,78.33,78.34,78.32,78.33,38393.0,64.0263,64.0345,64.0181,64.0263,38393.0
2018-03-13 14:50:00,78.32,78.33,78.32,78.32,13292.0,64.0181,64.0263,64.0181,64.0181,13292.0
2018-03-13 15:00:00,78.32,78.33,78.32,78.33,17052.0,64.0181,64.0263,64.0181,64.0263,17052.0
2018-03-13 15:10:00,78.32,78.33,78.32,78.33,23266.0,64.0181,64.0263,64.0181,64.0263,23266.0
2018-03-13 15:20:00,78.33,78.33,78.32,78.33,35224.0,64.0263,64.0263,64.0181,64.0263,35224.0
2018-03-13 15:30:00,78.32,78.33,78.3,78.32,99003.0,64.0181,64.0263,64.0018,64.0181,99003.0
2018-03-13 15:40:00,78.32,78.32,78.3,78.3,42455.0,64.0181,64.0181,64.0018,64.0018,42455.0
2018-03-13 15:50:00,78.32,78.33,78.3,78.33,116187.0,64.0181,64.0263,64.0018,64.0263,116187.0
2018-03-14 09:30:00,78.29,78.3,78.26,78.28,45487.0,63.9936,64.0018,63.9691,63.9854,45487.0
2018-03-14 09:40:00,78.29,78.3,78.28,78.3,12446.0,63.9936,64.0018,63.9854,64.0018,12446.0
2018-03-14 09:50:00,78.3,78.3,78.29,78.3,41312.0,64.0018,64.0018,63.9936,64.0018,41312.0
2018-03-14 10:00:00,78.29,78.31,78.29,78.3,10705.0,63.9936,64.01,63.9936,64.0018,10705.0
2018-03-14 10:10:00,78.31,78.31,78.3,78.31,7191.0,64.01,64.01,64.0018,64.01,7191.0
2018-03-14 10:20:00,78.31,78.31,78.3,78.31,14548.0,64.01,64.01,64.0018,64.01,14548.0
2018-03-14 10:30:00,78.31,78.32,78.3,78.32,26973.0,64.01,64.0181,64.0018,64.0181,26973.0
2018-03-14 10:40:00,78.31,78.32,78.31,78.31,12663.0,64.01,64.0181,64.01,64.01,12663.0
2018-03-14 10:50:00,78.32,78.33,78.31,78.33,159124.0,64.0181,64.0263,64.01,64.0263,159124.0
2018-03-14 11:00:00,78.32,78.34,78.32,78.34,193672.0,64.0181,64.0345,64.0181,64.0345,193672.0
2018-03-14 11:10:00,78.33,78.35,78.33,78.34,25961.0,64.0263,64.0427,64.0263,64.0345,25961.0
2018-03-14 11:20:00,78.34,78.36,78.34,78.36,54923.0,64.0345,64.0508,64.0345,64.0508,54923.0
2018-03-14 11:30:00,78.35,78.37,78.35,78.37,20693.0,64.0427,64.059,64.0427,64.059,20693.0
2018-03-14 11:40:00,78.37,78.37,78.36,78.37,21707.0,64.059,64.059,64.0508,64.059,21707.0
2018-03-14 11:50:00,78.37,78.37,78.36,78.37,10484.0,64.059,64.059,64.0508,64.059,10484.0
2018-03-14 12:00:00,78.37,78.37,78.36,78.36,22831.0,64.059,64.059,64.0508,64.0508,22831.0
2018-03-14 12:10:00,78.36,78.37,78.36,78.37,18221.0,64.0508,64.059,64.0508,64.059,18221.0
2018-03-14 12:20:00,78.36,78.37,78.35,78.36,15617.0,64.0508,64.059,64.0427,64.0508,15617.0
2018-03-14 12:30:00,78.36,78.37,78.36,78.36,4856.0,64.0508,64.059,64.0508,64.0508,4856.0
2018-03-14 12:40:00,78.36,78.37,78.35,78.36,16115.0,64.0508,64.059,64.0427,64.0508,16115.0
2018-03-14 12:50:00,78.36,78.36,78.35,78.36,11775.0,64.0508,64.0508,64.0427,64.0508,11775.0
2018-03-14 13:00:00,78.36,78.36,78.35,78.35,8336.0,64.0508,64.0508,64.0427,64.0427,8336.0
2018-03-14 13:10:00,78.36,78.36,78.35,78.35,53151.0,64.0508,64.0508,64.0427,64.0427,53151.0
2018-03-14 13:20:00,78.35,78.36,78.34,78.35,27823.0,64.0427,64.0508,64.0345,64.0427,27823.0
2018-03-14 13:30:00,78.34,78.35,78.34,78.34,15716.0,64.0345,64.0427,64.0345,64.0345,15716.0
2018-03-14 13:40:00,78.34,78.35,78.34,78.34,13071.0,64.0345,64.0427,64.0345,64.0345,13071.0
2018-03-14 13:50:00,78.35,78.35,78.34,78.35,20143.0,64.0427,64.0427,64.0345,64.0427,20143.0
2018-03-14 14:00:00,78.34,78.35,78.34,78.34,17920.0,64.0345,64.0427,64.0345,64.0345,17920.0
2018-03-14 14:10:00,78.34,78.35,78.33,78.33,63406.0,64.0345,64.0427,64.0263,64.0263,63406.0
2018-03-14 14:20:00,78.34,78.35,78.34,78.34,15908.0,64.0345,64.0427,64.0345,64.0345,15908.0
2018-03-14 14:30:00,78.35,78.35,78.34,78.35,29041.0,64.0427,64.0427,64.0345,64.0427,29041.0
2018-03-14 14:40:00,78.34,78.35,78.34,78.35,16516.0,64.0345,64.0427,64.0345,64.0427,16516.0
2018-03-14 14:50:00,78.34,78.35,78.34,78.35,18637.0,64.0345,64.0427,64.0345,64.0427,18637.0
2018-03-14 15:00:00,78.35,78.35,78.33,78.34,25349.0,64.0427,64.0427,64.0263,64.0345,25349.0
2018-03-14 15:10:00,78.33,78.34,78.33,78.34,12841.0,64.0263,64.0345,64.0263,64.0345,12841.0
2018-03-14 15:20:00,78.34,78.34,78.33,78.33,21345.0,64.0345,64.0345,64.0263,64.0263,21345.0
2018-03-14 15:30:00,78.33,78.34,78.32,78.33,32549.0,64.0263,64.0345,64.0181,64.0263,32549.0
2018-03-14 15:40:00,78.33,78.33,78.32,78.33,26084.0,64.0263,64.0263,64.0181,64.0263,26084.0
2018-03-14 15:50:00,78.33,78.33,78.32,78.32,41146.0,64.0263,64.0263,64.0181,64.0181,41146.0
2018-03-15 09:30:00,78.34,78.35,78.32,78.33,31217.0,64.0345,64.0427,64.0181,64.0263,31217.0
2018-03-15 09:40:00,78.33,78.33,78.32,78.33,86763.0,64.0263,64.0263,64.0181,64.0263,86763.0
2018-03-15 09:50:00,78.32,78.33,78.32,78.33,17959.0,64.0181,64.0263,64.0181,64.0263,17959.0
2018-03-15 10:00:00,78.32,78.33,78.32,78.32,14357.0,64.0181,64.0263,64.0181,64.0181,14357.0
2018-03-15 10:10:00,78.33,78.34,78.32,78.34,52063.0,64.0263,64.0345,64.0181,64.0345,52063.0
2018-03-15 10:20:00,78.34,78.34,78.32,78.33,50781.0,64.0345,64.0345,64.0181,64.0263,50781.0
2018-03-15 10:30:00,78.33,78.33,78.31,78.31,100604.0,64.0263,64.0263,64.01,64.01,100604.0
2018-03-15 10:40:00,78.31,78.32,78.31,78.31,11899.0,64.01,64.0181,64.01,64.01,11899.0
2018-03-15 10:50:00,78.31,78.32,78.31,78.31,14419.0,64.01,64.0181,64.01,64.01,14419.0
2018-03-15 11:00:00,78.32,78.32,78.31,78.31,26604.0,64.0181,64.0181,64.01,64.01,26604.0
2018-03-15 11:10:00,78.31,78.32,78.3,78.31,50249.0,64.01,64.0181,64.0018,64.01,50249.0
2018-03-15 11:20:00,78.31,78.31,78.3,78.31,26438.0,64.01,64.01,64.0018,64.01,26438.0
2018-03-15 11:30:00,78.31,78.31,78.3,78.31,40843.0,64.01,64.01,64.0018,64.01,40843.0
2018-03-15 11:40:00,78.3,78.31,78.3,78.31,13423.0,64.0018,64.01,64.0018,64.01,13423.0
2018-03-15 11:50:00,78.31,78.31,78.3,78.31,160266.0,64.01,64.01,64.0018,64.01,160266.0
2018-03-15 12:00:00,78.31,78.32,78.3,78.31,57459.0,64.01,64.0181,64.0018,64.01,57459.0
2018-03-15 12:10:00,78.32,78.32,78.31,78.31,19814.0,64.0181,64.0181,64.01,64.01,19814.0
2018-03-15 12:20:00,78.31,78.32,78.3,78.31,34257.0,64.01,64.0181,64.0018,64.01,34257.0
2018-03-15 12:30:00,78.31,78.32,78.3,78.3,34416.0,64.01,64.0181,64.0018,64.0018,34416.0
2018-03-15 12:40:00,78.31,78.31,78.3,78.3,15824.0,64.01,64.01,64.0018,64.0018,15824.0
2018-03-15 12:50:00,78.3,78.31,78.3,78.3,10498.0,64.0018,64.01,64.0018,64.0018,10498.0
2018-03-15 13:00:00,78.3,78.31,78.29,78.3,29509.0,64.0018,64.01,63.9936,64.0018,29509.0
2018-03-15 13:10:00,78.3,78.3,78.29,78.29,59582.0,64.0018,64.0018,63.9936,63.9936,59582.0
2018-03-15 13:20:00,78.3,78.32,78.29,78.31,95879.0,64.0018,64.0181,63.9936,64.01,95879.0
2018-03-15 13:30:00,78.31,78.32,78.31,78.32,6353.0,64.01,64.0181,64.01,64.0181,6353.0
2018-03-15 13:40:00,78.31,78.32,78.31,78.32,28838.0,64.01,64.0181,64.01,64.0181,28838.0
2018-03-15 13:50:00,78.31,78.32,78.31,78.31,11014.0,64.01,64.0181,64.01,64.01,11014.0
2018-03-15 14:00:00,78.31,78.32,78.31,78.31,65159.0,64.01,64.0181,64.01,64.01,65159.0
2018-03-15 14:10:00,78.31,78.32,78.3,78.3,21461.0,64.01,64.0181,64.0018,64.0018,21461.0
2018-03-15 14:20:00,78.31,78.31,78.3,78.31,25135.0,64.01,64.01,64.0018,64.01,25135.0
2018-03-15 14:30:00,78.31,78.31,78.3,78.31,19515.0,64.01,64.01,64.0018,64.01,19515.0
2018-03-15 14:40:00,78.3,78.31,78.3,78.31,21959.0,64.0018,64.01,64.0018,64.01,21959.0
2018-03-15 14:50:00,78.31,78.31,78.29,78.3,24871.0,64.01,64.01,63.9936,64.0018,24871.0
2018-03-15 15:00:00,78.3,78.3,78.29,78.3,22118.0,64.0018,64.0018,63.9936,64.0018,22118.0
2018-03-15 15:10:00,78.29,78.3,78.29,78.3,18481.0,63.9936,64.0018,63.9936,64.0018,18481.0
2018-03-15 15:20:00,78.3,78.31,78.29,78.3,18873.0,64.0018,64.01,63.9936,64.0018,18873.0
2018-03-15 15:30:00,78.31,78.31,78.3,78.31,33455.0,64.01,64.01,64.0018,64.01,33455.0
2018-03-15 15:40:00,78.3,78.31,78.3,78.31,44048.0,64.0018,64.01,64.0018,64.01,44048.0
2018-03-15 15:50:00,78.31,78.32,78.3,78.3,29312.0,64.01,64.0181,64.0018,64.0018,29312.0
2018-03-16 09:30:00,78.29,78.29,78.28,78.29,34497.0,63.9936,63.9936,63.9854,63.9936,34497.0
2018-03-16 09:40:00,78.29,78.29,78.28,78.29,9083.0,63.9936,63.9936,63.9854,63.9936,9083.0
2018-03-16 09:50:00,78.29,78.29,78.28,78.29,12983.0,63.9936,63.9936,63.9854,63.9936,12983.0
2018-03-16 10:00:00,78.29,78.29,78.28,78.29,15307.0,63.9936,63.9936,63.9854,63.9936,15307.0
2018-03-16 10:10:00,78.29,78.29,78.27,78.28,32744.0,63.9936,63.9936,63.9773,63.9854,32744.0
2018-03-16 10:20:00,78.28,78.28,78.27,78.28,18586.0,63.9854,63.9854,63.9773,63.9854,18586.0
2018-03-16 10:30:00,78.27,78.29,78.27,78.29,14777.0,63.9773,63.9936,63.9773,63.9936,14777.0
2018-03-16 10:40:00,78.29,78.29,78.28,78.29,38087.0,63.9936,63.9936,63.9854,63.9936,38087.0
2018-03-16 10:50:00,78.29,78.29,78.28,78.29,15909.0,63.9936,63.9936,63.9854,63.9936,15909.0
2018-03-16 11:00:00,78.29,78.29,78.28,78.29,15925.0,63.9936,63.9936,63.9854,63.9936,15925.0
2018-03-16 11:10:00,78.28,78.31,78.28,78.31,196021.0,63.9854,64.01,63.9854,64.01,196021.0
2018-03-16 11:20:00,78.31,78.31,78.3,78.3,36006.0,64.01,64.01,64.0018,64.0018,36006.0
2018-03-16 11:30:00,78.31,78.31,78.3,78.31,11306.0,64.01,64.01,64.0018,64.01,11306.0
2018-03-16 11:40:00,78.3,78.31,78.3,78.3,15378.0,64.0018,64.01,64.0018,64.0018,15378.0
2018-03-16 11:50:00,78.3,78.31,78.29,78.3,10989.0,64.0018,64.01,63.9936,64.0018,10989.0
2018-03-16 12:00:00,78.29,78.31,78.29,78.3,49448.0,63.9936,64.01,63.9936,64.0018,49448.0
2018-03-16 12:10:00,78.3,78.31,78.29,78.29,25042.0,64.0018,64.01,63.9936,63.9936,25042.0
2018-03-16 12:20:00,78.3,78.3,78.29,78.3,17526.0,64.0018,64.0018,63.9936,64.0018,17526.0
2018-03-16 12:30:00,78.3,78.3,78.29,78.29,13675.0,64.0018,64.0018,63.9936,63.9936,13675.0
2018-03-16 12:40:00,78.3,78.3,78.28,78.28,15222.0,64.0018,64.0018,63.9854,63.9854,15222.0
2018-03-16 12:50:00,78.29,78.29,78.28,78.29,33236.0,63.9936,63.9936,63.9854,63.9936,33236.0
2018-03-16 13:00:00,78.29,78.29,78.28,78.28,11372.0,63.9936,63.9936,63.9854,63.9854,11372.0
2018-03-16 13:10:00,78.29,78.29,78.28,78.28,10086.0,63.9936,63.9936,63.9854,63.9854,10086.0
2018-03-16 13:20:00,78.29,78.29,78.28,78.28,8523.0,63.9936,63.9936,63.9854,63.9854,8523.0
2018-03-16 13:30:00,78.28,78.29,78.28,78.29,11523.0,63.9854,63.9936,63.9854,63.9936,11523.0
2018-03-16 13:40:00,78.29,78.29,78.28,78.29,11964.0,63.9936,63.9936,63.9854,63.9936,11964.0
2018-03-16 13:50:00,78.29,78.29,78.28,78.28,18249.0,63.9936,63.9936,63.9854,63.9854,18249.0
2018-03-16 14:00:00,78.29,78.29,78.28,78.29,25715.0,63.9936,63.9936,63.9854,63.9936,25715.0
2018-03-16 14:10:00,78.28,78.29,78.28,78.28,14738.0,63.9854,63.9936,63.9854,63.9854,14738.0
2018-03-16 14:20:00,78.29,78.29,78.28,78.29,11114.0,63.9936,63.9936,63.9854,63.9936,11114.0
2018-03-16 14:30:00,78.29,78.3,78.28,78.3,14809.0,63.9936,64.0018,63.9854,64.0018,14809.0
2018-03-16 14:40:00,78.3,78.3,78.29,78.3,10413.0,64.0018,64.0018,63.9936,64.0018,10413.0
2018-03-16 14:50:00,78.29,78.3,78.29,78.3,9798.0,63.9936,64.0018,63.9936,64.0018,9798.0
2018-03-16 15:00:00,78.3,78.3,78.29,78.3,15191.0,64.0018,64.0018,63.9936,64.0018,15191.0
2018-03-16 15:10:00,78.3,78.3,78.29,78.3,9062.0,64.0018,64.0018,63.9936,64.0018,9062.0
2018-03-16 15:20:00,78.29,78.3,78.29,78.3,110456.0,63.9936,64.0018,63.9936,64.0018,110456.0
2018-03-16 15:30:00,78.3,78.3,78.29,78.3,25639.0,64.0018,64.0018,63.9936,64.0018,25639.0
2018-03-16 15:40:00,78.3,78.31,78.29,78.31,10760.0,64.0018,64.01,63.9936,64.01,10760.0
2018-03-16 15:50:00,78.3,78.31,78.3,78.31,138814.0,64.0018,64.01,64.0018,64.01,138814.0
2018-03-19 09:30:00,78.25,78.3,78.25,78.26,41545.0,63.9609,64.0018,63.9609,63.9691,41545.0
2018-03-19 09:40:00,78.27,78.27,78.26,78.27,3940.0,63.9773,63.9773,63.9691,63.9773,3940.0
2018-03-19 09:50:00,78.27,78.28,78.26,78.27,8497.0,63.9773,63.9854,63.9691,63.9773,8497.0
2018-03-19 10:00:00,78.28,78.28,78.27,78.27,13725.0,63.9854,63.9854,63.9773,63.9773,13725.0
2018-03-19 10:10:00,78.27,78.28,78.27,78.28,173781.0,63.9773,63.9854,63.9773,63.9854,173781.0
2018-03-19 10:20:00,78.28,78.28,78.25,78.25,14572.0,63.9854,63.9854,63.9609,63.9609,14572.0
2018-03-19 10:30:00,78.26,78.26,78.25,78.25,5201.0,63.9691,63.9691,63.9609,63.9609,5201.0
2018-03-19 10:40:00,78.26,78.27,78.25,78.26,12187.0,63.9691,63.9773,63.9609,63.9691,12187.0
2018-03-19 10:50:00,78.26,78.27,78.26,78.26,5386.0,63.9691,63.9773,63.9691,63.9691,5386.0
2018-03-19 11:00:00,78.27,78.27,78.26,78.27,12340.0,63.9773,63.9773,63.9691,63.9773,12340.0
2018-03-19 11:10:00,78.26,78.28,78.26,78.28,16056.0,63.9691,63.9854,63.9691,63.9854,16056.0
2018-03-19 11:20:00,78.28,78.28,78.27,78.28,9089.0,63.9854,63.9854,63.9773,63.9854,9089.0
2018-03-19 11:30:00,78.28,78.28,78.27,78.27,25224.0,63.9854,63.9854,63.9773,63.9773,25224.0
2018-03-19 11:40:00,78.28,78.3,78.28,78.3,13025.0,63.9854,64.0018,63.9854,64.0018,13025.0
2018-03-19 11:50:00,78.29,78.3,78.29,78.3,11137.0,63.9936,64.0018,63.9936,64.0018,11137.0
2018-03-19 12:00:00,78.3,78.3,78.29,78.3,18960.0,64.0018,64.0018,63.9936,64.0018,18960.0
2018-03-19 12:10:00,78.29,78.3,78.29,78.3,25309.0,63.9936,64.0018,63.9936,64.0018,25309.0
2018-03-19 12:20:00,78.29,78.3,78.28,78.29,18719.0,63.9936,64.0018,63.9854,63.9936,18719.0
2018-03-19 12:30:00,78.29,78.3,78.28,78.29,21833.0,63.9936,64.0018,63.9854,63.9936,21833.0
2018-03-19 12:40:00,78.29,78.3,78.29,78.3,8440.0,63.9936,64.0018,63.9936,64.0018,8440.0
2018-03-19 12:50:00,78.3,78.3,78.29,78.3,11048.0,64.0018,64.0018,63.9936,64.0018,11048.0
2018-03-19 13:00:00,78.29,78.3,78.29,78.3,26902.0,63.9936,64.0018,63.9936,64.0018,26902.0
2018-03-19 13:10:00,78.3,78.3,78.29,78.3,8506.0,64.0018,64.0018,63.9936,64.0018,8506.0
2018-03-19 13:20:00,78.3,78.3,78.29,78.3,21338.0,64.0018,64.0018,63.9936,64.0018,21338.0
2018-03-19 13:30:00,78.29,78.3,78.29,78.3,8320.0,63.9936,64.0018,63.9936,64.0018,8320.0
2018-03-19 13:40:00,78.29,78.3,78.29,78.3,3765.0,63.9936,64.0018,63.9936,64.0018,3765.0
2018-03-19 13:50:00,78.3,78.3,78.28,78.29,17893.0,64.0018,64.0018,63.9854,63.9936,17893.0
2018-03-19 14:00:00,78.28,78.29,78.27,78.27,12791.0,63.9854,63.9936,63.9773,63.9773,12791.0
2018-03-19 14:10:00,78.28,78.28,78.27,78.28,72775.0,63.9854,63.9854,63.9773,63.9854,72775.0
2018-03-19 14:20:00,78.28,78.28,78.27,78.27,19215.0,63.9854,63.9854,63.9773,63.9773,19215.0
2018-03-19 14:30:00,78.27,78.28,78.27,78.27,29187.0,63.9773,63.9854,63.9773,63.9773,29187.0
2018-03-19 14:40:00,78.28,78.28,78.27,78.27,15106.0,63.9854,63.9854,63.9773,63.9773,15106.0
2018-03-19 14:50:00,78.28,78.28,78.27,78.28,22819.0,63.9854,63.9854,63.9773,63.9854,22819.0
2018-03-19 15:00:00,78.28,78.28,78.27,78.28,9534.0,63.9854,63.9854,63.9773,63.9854,9534.0
2018-03-19 15:10:00,78.27,78.28,78.26,78.26,19512.0,63.9773,63.9854,63.9691,63.9691,19512.0
2018-03-19 15:20:00,78.26,78.27,78.25,78.26,25184.0,63.9691,63.9773,63.9609,63.9691,25184.0
2018-03-19 15:30:00,78.25,78.26,78.25,78.25,30953.0,63.9609,63.9691,63.9609,63.9609,30953.0
2018-03-19 15:40:00,78.26,78.26,78.25,78.25,28611.0,63.9691,63.9691,63.9609,63.9609,28611.0
2018-03-19 15:50:00,78.26,78.26,78.25,78.26,29958.0,63.9691,63.9691,63.9609,63.9691,29958.0
2018-03-20 09:30:00,78.21,78.23,78.2,78.2,54183.0,63.9282,63.9446,63.92,63.92,54183.0
2018-03-20 09:40:00,78.2,78.21,78.2,78.2,32598.0,63.92,63.9282,63.92,63.92,32598.0
2018-03-20 09:50:00,78.2,78.21,78.2,78.2,59823.0,63.92,63.9282,63.92,63.92,59823.0
2018-03-20 10:00:00,78.21,78.21,78.18,78.21,178318.0,63.9282,63.9282,63.9037,63.9282,178318.0
2018-03-20 10:10:00,78.2,78.21,78.2,78.21,56251.0,63.92,63.9282,63.92,63.9282,56251.0
2018-03-20 10:20:00,78.2,78.21,78.19,78.19,126094.0,63.92,63.9282,63.9119,63.9119,126094.0
2018-03-20 10:30:00,78.19,78.19,78.18,78.19,27089.0,63.9119,63.9119,63.9037,63.9119,27089.0
2018-03-20 10:40:00,78.19,78.19,78.18,78.18,16958.0,63.9119,63.9119,63.9037,63.9037,16958.0
2018-03-20 10:50:00,78.18,78.19,78.18,78.19,38547.0,63.9037,63.9119,63.9037,63.9119,38547.0
2018-03-20 11:00:00,78.19,78.19,78.18,78.19,47323.0,63.9119,63.9119,63.9037,63.9119,47323.0
2018-03-20 11:10:00,78.18,78.19,78.18,78.18,21914.0,63.9037,63.9119,63.9037,63.9037,21914.0
2018-03-20 11:20:00,78.19,78.19,78.18,78.19,24069.0,63.9119,63.9119,63.9037,63.9119,24069.0
2018-03-20 11:30:00,78.19,78.19,78.18,78.19,16454.0,63.9119,63.9119,63.9037,63.9119,16454.0
2018-03-20 11:40:00,78.19,78.19,78.18,78.19,9683.0,63.9119,63.9119,63.9037,63.9119,9683.0
2018-03-20 11:50:00,78.18,78.19,78.18,78.19,97638.0,63.9037,63.9119,63.9037,63.9119,97638.0
2018-03-20 12:00:00,78.19,78.19,78.18,78.19,16629.0,63.9119,63.9119,63.9037,63.9119,16629.0
2018-03-20 12:10:00,78.19,78.19,78.18,78.18,7355.0,63.9119,63.9119,63.9037,63.9037,7355.0
2018-03-20 12:20:00,78.19,78.19,78.18,78.19,6214.0,63.9119,63.9119,63.9037,63.9119,6214.0
2018-03-20 12:30:00,78.18,78.19,78.18,78.19,6211.0,63.9037,63.9119,63.9037,63.9119,6211.0
2018-03-20 12:40:00,78.19,78.19,78.18,78.19,17137.0,63.9119,63.9119,63.9037,63.9119,17137.0
2018-03-20 12:50:00,78.18,78.19,78.18,78.19,35259.0,63.9037,63.9119,63.9037,63.9119,35259.0
2018-03-20 13:00:00,78.18,78.19,78.18,78.19,12552.0,63.9037,63.9119,63.9037,63.9119,12552.0
2018-03-20 13:10:00,78.19,78.19,78.18,78.18,6539.0,63.9119,63.9119,63.9037,63.9037,6539.0
2018-03-20 13:20:00,78.18,78.19,78.18,78.19,10990.0,63.9037,63.9119,63.9037,63.9119,10990.0
2018-03-20 13:30:00,78.18,78.2,78.18,78.2,17970.0,63.9037,63.92,63.9037,63.92,17970.0
2018-03-20 13:40:00,78.19,78.2,78.19,78.2,7608.0,63.9119,63.92,63.9119,63.92,7608.0
2018-03-20 13:50:00,78.2,78.2,78.19,78.2,33185.0,63.92,63.92,63.9119,63.92,33185.0
2018-03-20 14:00:00,78.2,78.21,78.19,78.21,13786.0,63.92,63.9282,63.9119,63.9282,13786.0
2018-03-20 14:10:00,78.2,78.21,78.2,78.2,34524.0,63.92,63.9282,63.92,63.92,34524.0
2018-03-20 14:20:00,78.2,78.21,78.2,78.2,59623.0,63.92,63.9282,63.92,63.92,59623.0
2018-03-20 14:30:00,78.21,78.21,78.19,78.19,56818.0,63.9282,63.9282,63.9119,63.9119,56818.0
2018-03-20 14:40:00,78.19,78.2,78.19,78.19,19808.0,63.9119,63.92,63.9119,63.9119,19808.0
2018-03-20 14:50:00,78.19,78.2,78.19,78.2,14618.0,63.9119,63.92,63.9119,63.92,14618.0
2018-03-20 15:00:00,78.19,78.2,78.19,78.19,8081.0,63.9119,63.92,63.9119,63.9119,8081.0
2018-03-20 15:10:00,78.19,78.2,78.18,78.19,51847.0,63.9119,63.92,63.9037,63.9119,51847.0
2018-03-20 15:20:00,78.19,78.19,78.18,78.18,11112.0,63.9119,63.9119,63.9037,63.9037,11112.0
2018-03-20 15:30:00,78.18,78.19,78.18,78.19,22741.0,63.9037,63.9119,63.9037,63.9119,22741.0
2018-03-20 15:40:00,78.18,78.19,78.18,78.19,72188.0,63.9037,63.9119,63.9037,63.9119,72188.0
2018-03-20 15:50:00,78.19,78.19,78.18,78.18,134267.0,63.9119,63.9119,63.9037,63.9037,134267.0
2018-03-21 09:30:00,78.14,78.18,78.14,78.16,32792.0,63.871,63.9037,63.871,63.8873,32792.0
2018-03-21 09:40:00,78.16,78.16,78.15,78.16,5709.0,63.8873,63.8873,63.8792,63.8873,5709.0
2018-03-21 09:50:00,78.15,78.16,78.15,78.15,17295.0,63.8792,63.8873,63.8792,63.8792,17295.0
2018-03-21 10:00:00,78.16,78.16,78.15,78.16,168860.0,63.8873,63.8873,63.8792,63.8873,168860.0
2018-03-21 10:10:00,78.16,78.16,78.15,78.16,13406.0,63.8873,63.8873,63.8792,63.8873,13406.0
2018-03-21 10:20:00,78.16,78.16,78.15,78.15,184549.0,63.8873,63.8873,63.8792,63.8792,184549.0
2018-03-21 10:30:00,78.15,78.16,78.15,78.16,4995.0,63.8792,63.8873,63.8792,63.8873,4995.0
2018-03-21 10:40:00,78.16,78.16,78.15,78.15,12185.0,63.8873,63.8873,63.8792,63.8792,12185.0
2018-03-21 10:50:00,78.15,78.16,78.15,78.15,12421.0,63.8792,63.8873,63.8792,63.8792,12421.0
2018-03-21 11:00:00,78.15,78.16,78.14,78.15,30448.0,63.8792,63.8873,63.871,63.8792,30448.0
2018-03-21 11:10:00,78.14,78.15,78.14,78.15,13779.0,63.871,63.8792,63.871,63.8792,13779.0
2018-03-21 11:20:00,78.15,78.15,78.14,78.15,6463.0,63.8792,63.8792,63.871,63.8792,6463.0
2018-03-21 11:30:00,78.14,78.15,78.14,78.14,42334.0,63.871,63.8792,63.871,63.871,42334.0
2018-03-21 11:40:00,78.15,78.15,78.14,78.15,17255.0,63.8792,63.8792,63.871,63.8792,17255.0
2018-03-21 11:50:00,78.15,78.15,78.14,78.15,15939.0,63.8792,63.8792,63.871,63.8792,15939.0
2018-03-21 12:00:00,78.15,78.15,78.14,78.14,13298.0,63.8792,63.8792,63.871,63.871,13298.0
2018-03-21 12:10:00,78.14,78.15,78.14,78.15,9067.0,63.871,63.8792,63.871,63.8792,9067.0
2018-03-21 12:20:00,78.14,78.15,78.13,78.13,38862.0,63.871,63.8792,63.8628,63.8628,38862.0
2018-03-21 12:30:00,78.13,78.14,78.13,78.14,17679.0,63.8628,63.871,63.8628,63.871,17679.0
2018-03-21 12:40:00,78.13,78.15,78.13,78.14,13992.0,63.8628,63.8792,63.8628,63.871,13992.0
2018-03-21 12:50:00,78.15,78.15,78.14,78.14,20811.0,63.8792,63.8792,63.871,63.871,20811.0
2018-03-21 13:00:00,78.15,78.15,78.14,78.15,19134.0,63.8792,63.8792,63.871,63.8792,19134.0
2018-03-21 13:10:00,78.14,78.15,78.13,78.13,32549.0,63.871,63.8792,63.8628,63.8628,32549.0
2018-03-21 13:20:00,78.14,78.15,78.13,78.14,78061.0,63.871,63.8792,63.8628,63.871,78061.0
2018-03-21 13:30:00,78.15,78.15,78.14,78.14,13564.0,63.8792,63.8792,63.871,63.871,13564.0
2018-03-21 13:40:00,78.14,78.15,78.14,78.15,15203.0,63.871,63.8792,63.871,63.8792,15203.0
2018-03-21 13:50:00,78.15,78.15,78.14,78.15,20819.0,63.8792,63.8792,63.871,63.8792,20819.0
2018-03-21 14:00:00,78.15,78.2,78.07,78.16,45092.0,63.8792,63.92,63.8138,63.8873,45092.0
2018-03-21 14:10:00,78.15,78.16,78.13,78.15,18987.0,63.8792,63.8873,63.8628,63.8792,18987.0
2018-03-21 14:20:00,78.15,78.17,78.15,78.15,21170.0,63.8792,63.8955,63.8792,63.8792,21170.0
2018-03-21 14:30:00,78.15,78.16,78.12,78.13,24166.0,63.8792,63.8873,63.8547,63.8628,24166.0
2018-03-21 14:40:00,78.13,78.16,78.12,78.15,21711.0,63.8628,63.8873,63.8547,63.8792,21711.0
2018-03-21 14:50:00,78.15,78.17,78.15,78.17,25981.0,63.8792,63.8955,63.8792,63.8955,25981.0
2018-03-21 15:00:00,78.17,78.2,78.17,78.19,19676.0,63.8955,63.92,63.8955,63.9119,19676.0
2018-03-21 15:10:00,78.19,78.21,78.19,78.2,37827.0,63.9119,63.9282,63.9119,63.92,37827.0
2018-03-21 15:20:00,78.19,78.2,78.19,78.2,19572.0,63.9119,63.92,63.9119,63.92,19572.0
2018-03-21 15:30:00,78.2,78.21,78.19,78.2,30922.0,63.92,63.9282,63.9119,63.92,30922.0
2018-03-21 15:40:00,78.2,78.21,78.2,78.2,20780.0,63.92,63.9282,63.92,63.92,20780.0
2018-03-21 15:50:00,78.2,78.23,78.2,78.23,21410.0,63.92,63.9446,63.92,63.9446,21410.0
2018-03-22 09:30:00,78.25,78.26,78.24,78.24,34724.0,63.9609,63.9691,63.9527,63.9527,34724.0
2018-03-22 09:40:00,78.25,78.25,78.24,78.25,15609.0,63.9609,63.9609,63.9527,63.9609,15609.0
2018-03-22 09:50:00,78.25,78.26,78.24,78.26,18485.0,63.9609,63.9691,63.9527,63.9691,18485.0
2018-03-22 10:00:00,78.25,78.27,78.25,78.27,12007.0,63.9609,63.9773,63.9609,63.9773,12007.0
2018-03-22 10:10:00,78.26,78.27,78.25,78.26,21492.0,63.9691,63.9773,63.9609,63.9691,21492.0
2018-03-22 10:20:00,78.26,78.28,78.25,78.27,11771.0,63.9691,63.9854,63.9609,63.9773,11771.0
2018-03-22 10:30:00,78.28,78.28,78.27,78.28,8711.0,63.9854,63.9854,63.9773,63.9854,8711.0
2018-03-22 10:40:00,78.28,78.28,78.27,78.28,36476.0,63.9854,63.9854,63.9773,63.9854,36476.0
2018-03-22 10:50:00,78.28,78.28,78.27,78.28,12337.0,63.9854,63.9854,63.9773,63.9854,12337.0
2018-03-22 11:00:00,78.28,78.28,78.27,78.28,24510.0,63.9854,63.9854,63.9773,63.9854,24510.0
2018-03-22 11:10:00,78.28,78.28,78.27,78.28,11578.0,63.9854,63.9854,63.9773,63.9854,11578.0
2018-03-22 11:20:00,78.28,78.29,78.27,78.29,17040.0,63.9854,63.9936,63.9773,63.9936,17040.0
2018-03-22 11:30:00,78.29,78.3,78.28,78.3,14125.0,63.9936,64.0018,63.9854,64.0018,14125.0
2018-03-22 11:40:00,78.3,78.31,78.29,78.31,21653.0,64.0018,64.01,63.9936,64.01,21653.0
2018-03-22 11:50:00,78.3,78.31,78.28,78.29,68757.0,64.0018,64.01,63.9854,63.9936,68757.0
2018-03-22 12:00:00,78.29,78.29,78.28,78.28,13028.0,63.9936,63.9936,63.9854,63.9854,13028.0
2018-03-22 12:10:00,78.29,78.29,78.28,78.28,12754.0,63.9936,63.9936,63.9854,63.9854,12754.0
2018-03-22 12:20:00,78.29,78.29,78.26,78.26,32663.0,63.9936,63.9936,63.9691,63.9691,32663.0
2018-03-22 12:30:00,78.27,78.27,78.26,78.27,19409.0,63.9773,63.9773,63.9691,63.9773,19409.0
2018-03-22 12:40:00,78.27,78.27,78.26,78.26,24117.0,63.9773,63.9773,63.9691,63.9691,24117.0
2018-03-22 12:50:00,78.27,78.27,78.26,78.27,24790.0,63.9773,63.9773,63.9691,63.9773,24790.0
2018-03-22 13:00:00,78.27,78.28,78.26,78.27,22101.0,63.9773,63.9854,63.9691,63.9773,22101.0
2018-03-22 13:10:00,78.26,78.27,78.25,78.25,57194.0,63.9691,63.9773,63.9609,63.9609,57194.0
2018-03-22 13:20:00,78.25,78.25,78.23,78.23,15663.0,63.9609,63.9609,63.9446,63.9446,15663.0
2018-03-22 13:30:00,78.23,78.24,78.23,78.23,16091.0,63.9446,63.9527,63.9446,63.9446,16091.0
2018-03-22 13:40:00,78.24,78.24,78.23,78.23,7096.0,63.9527,63.9527,63.9446,63.9446,7096.0
2018-03-22 13:50:00,78.24,78.25,78.24,78.25,15147.0,63.9527,63.9609,63.9527,63.9609,15147.0
2018-03-22 14:00:00,78.25,78.25,78.24,78.25,24757.0,63.9609,63.9609,63.9527,63.9609,24757.0
2018-03-22 14:10:00,78.25,78.25,78.22,78.23,657853.0,63.9609,63.9609,63.9364,63.9446,657853.0
2018-03-22 14:20:00,78.22,78.23,78.22,78.23,127982.0,63.9364,63.9446,63.9364,63.9446,127982.0
2018-03-22 14:30:00,78.23,78.23,78.22,78.22,47704.0,63.9446,63.9446,63.9364,63.9364,47704.0
2018-03-22 14:40:00,78.23,78.23,78.22,78.22,33048.0,63.9446,63.9446,63.9364,63.9364,33048.0
2018-03-22 14:50:00,78.23,78.23,78.22,78.23,7295.0,63.9446,63.9446,63.9364,63.9446,7295.0
2018-03-22 15:00:00,78.23,78.23,78.22,78.22,12652.0,63.9446,63.9446,63.9364,63.9364,12652.0
2018-03-22 15:10:00,78.22,78.24,78.22,78.23,76815.0,63.9364,63.9527,63.9364,63.9446,76815.0
2018-03-22 15:20:00,78.23,78.23,78.22,78.22,16447.0,63.9446,63.9446,63.9364,63.9364,16447.0
2018-03-22 15:30:00,78.23,78.23,78.22,78.22,19024.0,63.9446,63.9446,63.9364,63.9364,19024.0
2018-03-22 15:40:00,78.23,78.25,78.22,78.24,59187.0,63.9446,63.9609,63.9364,63.9527,59187.0
2018-03-22 15:50:00,78.24,78.25,78.23,78.24,202339.0,63.9527,63.9609,63.9446,63.9527,202339.0
2018-03-23 09:30:00,78.22,78.23,78.19,78.23,45348.0,63.9364,63.9446,63.9119,63.9446,45348.0
2018-03-23 09:40:00,78.23,78.23,78.22,78.23,16408.0,63.9446,63.9446,63.9364,63.9446,16408.0
2018-03-23 09:50:00,78.23,78.24,78.22,78.24,17140.0,63.9446,63.9527,63.9364,63.9527,17140.0
2018-03-23 10:00:00,78.24,78.24,78.23,78.24,16749.0,63.9527,63.9527,63.9446,63.9527,16749.0
2018-03-23 10:10:00,78.24,78.24,78.23,78.24,13637.0,63.9527,63.9527,63.9446,63.9527,13637.0
2018-03-23 10:20:00,78.24,78.25,78.23,78.25,19182.0,63.9527,63.9609,63.9446,63.9609,19182.0
2018-03-23 10:30:00,78.25,78.25,78.24,78.24,15909.0,63.9609,63.9609,63.9527,63.9527,15909.0
2018-03-23 10:40:00,78.25,78.25,78.24,78.24,19666.0,63.9609,63.9609,63.9527,63.9527,19666.0
2018-03-23 10:50:00,78.25,78.25,78.24,78.25,13082.0,63.9609,63.9609,63.9527,63.9609,13082.0
2018-03-23 11:00:00,78.24,78.25,78.24,78.25,40724.0,63.9527,63.9609,63.9527,63.9609,40724.0
2018-03-23 11:10:00,78.24,78.25,78.24,78.25,12119.0,63.9527,63.9609,63.9527,63.9609,12119.0
2018-03-23 11:20:00,78.25,78.25,78.24,78.25,20866.0,63.9609,63.9609,63.9527,63.9609,20866.0
2018-03-23 11:30:00,78.24,78.25,78.24,78.25,15001.0,63.9527,63.9609,63.9527,63.9609,15001.0
2018-03-23 11:40:00,78.25,78.25,78.24,78.25,22190.0,63.9609,63.9609,63.9527,63.9609,22190.0
2018-03-23 11:50:00,78.25,78.25,78.24,78.25,13442.0,63.9609,63.9609,63.9527,63.9609,13442.0
2018-03-23 12:00:00,78.25,78.25,78.24,78.25,21060.0,63.9609,63.9609,63.9527,63.9609,21060.0
2018-03-23 12:10:00,78.25,78.25,78.24,78.25,11195.0,63.9609,63.9609,63.9527,63.9609,11195.0
2018-03-23 12:20:00,78.25,78.25,78.24,78.25,12454.0,63.9609,63.9609,63.9527,63.9609,12454.0
2018-03-23 12:30:00,78.25,78.26,78.24,78.26,31131.0,63.9609,63.9691,63.9527,63.9691,31131.0
2018-03-23 12:40:00,78.26,78.26,78.25,78.26,16187.0,63.9691,63.9691,63.9609,63.9691,16187.0
2018-03-23 12:50:00,78.26,78.26,78.24,78.26,226194.0,63.9691,63.9691,63.9527,63.9691,226194.0
2018-03-23 13:00:00,78.26,78.26,78.24,78.25,15373.0,63.9691,63.9691,63.9527,63.9609,15373.0
2018-03-23 13:10:00,78.25,78.25,78.23,78.23,227670.0,63.9609,63.9609,63.9446,63.9446,227670.0
2018-03-23 13:20:00,78.23,78.24,78.23,78.24,49726.0,63.9446,63.9527,63.9446,63.9527,49726.0
2018-03-23 13:30:00,78.23,78.24,78.22,78.22,12384.0,63.9446,63.9527,63.9364,63.9364,12384.0
2018-03-23 13:40:00,78.23,78.23,78.22,78.22,18300.0,63.9446,63.9446,63.9364,63.9364,18300.0
2018-03-23 13:50:00,78.22,78.23,78.22,78.22,30618.0,63.9364,63.9446,63.9364,63.9364,30618.0
2018-03-23 14:00:00,78.23,78.23,78.22,78.23,31765.0,63.9446,63.9446,63.9364,63.9446,31765.0
2018-03-23 14:10:00,78.23,78.24,78.22,78.23,45625.0,63.9446,63.9527,63.9364,63.9446,45625.0
2018-03-23 14:20:00,78.24,78.24,78.23,78.23,30791.0,63.9527,63.9527,63.9446,63.9446,30791.0
2018-03-23 14:30:00,78.23,78.24,78.23,78.23,29720.0,63.9446,63.9527,63.9446,63.9446,29720.0
2018-03-23 14:40:00,78.23,78.24,78.22,78.22,29958.0,63.9446,63.9527,63.9364,63.9364,29958.0
2018-03-23 14:50:00,78.23,78.23,78.22,78.23,35263.0,63.9446,63.9446,63.9364,63.9446,35263.0
2018-03-23 15:00:00,78.23,78.24,78.22,78.24,30416.0,63.9446,63.9527,63.9364,63.9527,30416.0
2018-03-23 15:10:00,78.24,78.25,78.23,78.24,24856.0,63.9527,63.9609,63.9446,63.9527,24856.0
2018-03-23 15:20:00,78.25,78.26,78.24,78.26,22989.0,63.9609,63.9691,63.9527,63.9691,22989.0
2018-03-23 15:30:00,78.25,78.26,78.25,78.26,25710.0,63.9609,63.9691,63.9609,63.9691,25710.0
2018-03-23 15:40:00,78.26,78.26,78.25,78.25,30510.0,63.9691,63.9691,63.9609,63.9609,30510.0
2018-03-23 15:50:00,78.26,78.27,78.24,78.24,98921.0,63.9691,63.9773,63.9527,63.9527,98921.0
2018-03-26 09:30:00,78.24,78.26,78.24,78.25,50035.0,63.9527,63.9691,63.9527,63.9609,50035.0
2018-03-26 09:40:00,78.26,78.26,78.24,78.25,16459.0,63.9691,63.9691,63.9527,63.9609,16459.0
2018-03-26 09:50:00,78.25,78.25,78.24,78.24,11256.0,63.9609,63.9609,63.9527,63.9527,11256.0
2018-03-26 10:00:00,78.25,78.25,78.24,78.25,8994.0,63.9609,63.9609,63.9527,63.9609,8994.0
2018-03-26 10:10:00,78.24,78.25,78.24,78.25,23324.0,63.9527,63.9609,63.9527,63.9609,23324.0
2018-03-26 10:20:00,78.24,78.26,78.24,78.26,6926.0,63.9527,63.9691,63.9527,63.9691,6926.0
2018-03-26 10:30:00,78.25,78.27,78.24,78.25,54890.0,63.9609,63.9773,63.9527,63.9609,54890.0
2018-03-26 10:40:00,78.26,78.26,78.25,78.26,22287.0,63.9691,63.9691,63.9609,63.9691,22287.0
2018-03-26 10:50:00,78.25,78.26,78.24,78.26,64947.0,63.9609,63.9691,63.9527,63.9691,64947.0
2018-03-26 11:00:00,78.26,78.26,78.25,78.26,12360.0,63.9691,63.9691,63.9609,63.9691,12360.0
2018-03-26 11:10:00,78.25,78.27,78.25,78.27,23898.0,63.9609,63.9773,63.9609,63.9773,23898.0
2018-03-26 11:20:00,78.26,78.27,78.25,78.26,25548.0,63.9691,63.9773,63.9609,63.9691,25548.0
2018-03-26 11:30:00,78.25,78.26,78.25,78.26,9375.0,63.9609,63.9691,63.9609,63.9691,9375.0
2018-03-26 11:40:00,78.26,78.26,78.25,78.26,18796.0,63.9691,63.9691,63.9609,63.9691,18796.0
2018-03-26 11:50:00,78.25,78.26,78.25,78.26,9875.0,63.9609,63.9691,63.9609,63.9691,9875.0
2018-03-26 12:00:00,78.26,78.26,78.25,78.26,14211.0,63.9691,63.9691,63.9609,63.9691,14211.0
2018-03-26 12:10:00,78.26,78.26,78.25,78.25,35024.0,63.9691,63.9691,63.9609,63.9609,35024.0
2018-03-26 12:20:00,78.25,78.25,78.24,78.24,10131.0,63.9609,63.9609,63.9527,63.9527,10131.0
2018-03-26 12:30:00,78.25,78.25,78.24,78.25,8558.0,63.9609,63.9609,63.9527,63.9609,8558.0
2018-03-26 12:40:00,78.24,78.26,78.24,78.25,20018.0,63.9527,63.9691,63.9527,63.9609,20018.0
2018-03-26 12:50:00,78.25,78.26,78.24,78.25,3405.0,63.9609,63.9691,63.9527,63.9609,3405.0
2018-03-26 13:00:00,78.24,78.25,78.24,78.24,9832.0,63.9527,63.9609,63.9527,63.9527,9832.0
2018-03-26 13:10:00,78.24,78.25,78.22,78.22,12308.0,63.9527,63.9609,63.9364,63.9364,12308.0
2018-03-26 13:20:00,78.22,78.23,78.22,78.23,16805.0,63.9364,63.9446,63.9364,63.9446,16805.0
2018-03-26 13:30:00,78.22,78.23,78.22,78.23,9129.0,63.9364,63.9446,63.9364,63.9446,9129.0
2018-03-26 13:40:00,78.23,78.23,78.22,78.23,6408.0,63.9446,63.9446,63.9364,63.9446,6408.0
2018-03-26 13:50:00,78.22,78.23,78.22,78.23,8765.0,63.9364,63.9446,63.9364,63.9446,8765.0
2018-03-26 14:00:00,78.23,78.23,78.22,78.23,12459.0,63.9446,63.9446,63.9364,63.9446,12459.0
2018-03-26 14:10:00,78.23,78.23,78.22,78.23,16866.0,63.9446,63.9446,63.9364,63.9446,16866.0
2018-03-26 14:20:00,78.22,78.23,78.22,78.23,20755.0,63.9364,63.9446,63.9364,63.9446,20755.0
2018-03-26 14:30:00,78.23,78.23,78.22,78.22,15348.0,63.9446,63.9446,63.9364,63.9364,15348.0
2018-03-26 14:40:00,78.22,78.23,78.22,78.23,15045.0,63.9364,63.9446,63.9364,63.9446,15045.0
2018-03-26 14:50:00,78.22,78.23,78.21,78.21,56110.0,63.9364,63.9446,63.9282,63.9282,56110.0
2018-03-26 15:00:00,78.22,78.22,78.21,78.21,25232.0,63.9364,63.9364,63.9282,63.9282,25232.0
2018-03-26 15:10:00,78.21,78.22,78.2,78.2,96542.0,63.9282,63.9364,63.92,63.92,96542.0
2018-03-26 15:20:00,78.21,78.21,78.2,78.21,48582.0,63.9282,63.9282,63.92,63.9282,48582.0
2018-03-26 15:30:00,78.2,78.21,78.2,78.21,25920.0,63.92,63.9282,63.92,63.9282,25920.0
2018-03-26 15:40:00,78.2,78.21,78.19,78.2,44768.0,63.92,63.9282,63.9119,63.92,44768.0
2018-03-26 15:50:00,78.2,78.22,78.19,78.22,59786.0,63.92,63.9364,63.9119,63.9364,59786.0
2018-03-27 09:30:00,78.25,78.26,78.22,78.26,95269.0,63.9609,63.9691,63.9364,63.9691,95269.0
2018-03-27 09:40:00,78.25,78.27,78.25,78.26,17140.0,63.9609,63.9773,63.9609,63.9691,17140.0
2018-03-27 09:50:00,78.27,78.27,78.26,78.27,41153.0,63.9773,63.9773,63.9691,63.9773,41153.0
2018-03-27 10:00:00,78.27,78.28,78.26,78.28,55370.0,63.9773,63.9854,63.9691,63.9854,55370.0
2018-03-27 10:10:00,78.28,78.28,78.27,78.28,123169.0,63.9854,63.9854,63.9773,63.9854,123169.0
2018-03-27 10:20:00,78.27,78.28,78.27,78.28,10319.0,63.9773,63.9854,63.9773,63.9854,10319.0
2018-03-27 10:30:00,78.28,78.28,78.27,78.28,10973.0,63.9854,63.9854,63.9773,63.9854,10973.0
2018-03-27 10:40:00,78.27,78.28,78.26,78.27,24397.0,63.9773,63.9854,63.9691,63.9773,24397.0
2018-03-27 10:50:00,78.27,78.27,78.26,78.27,7337.0,63.9773,63.9773,63.9691,63.9773,7337.0
2018-03-27 11:00:00,78.27,78.27,78.26,78.26,18523.0,63.9773,63.9773,63.9691,63.9691,18523.0
2018-03-27 11:10:00,78.27,78.29,78.26,78.28,31995.0,63.9773,63.9936,63.9691,63.9854,31995.0
2018-03-27 11:20:00,78.28,78.29,78.28,78.28,8815.0,63.9854,63.9936,63.9854,63.9854,8815.0
2018-03-27 11:30:00,78.28,78.29,78.28,78.29,14177.0,63.9854,63.9936,63.9854,63.9936,14177.0
2018-03-27 11:40:00,78.28,78.29,78.27,78.28,16115.0,63.9854,63.9936,63.9773,63.9854,16115.0
2018-03-27 11:50:00,78.27,78.28,78.27,78.28,13914.0,63.9773,63.9854,63.9773,63.9854,13914.0
2018-03-27 12:00:00,78.28,78.28,78.27,78.28,17507.0,63.9854,63.9854,63.9773,63.9854,17507.0
2018-03-27 12:10:00,78.27,78.28,78.27,78.28,21326.0,63.9773,63.9854,63.9773,63.9854,21326.0
2018-03-27 12:20:00,78.28,78.29,78.27,78.29,28586.0,63.9854,63.9936,63.9773,63.9936,28586.0
2018-03-27 12:30:00,78.29,78.29,78.28,78.28,24967.0,63.9936,63.9936,63.9854,63.9854,24967.0
2018-03-27 12:40:00,78.29,78.29,78.28,78.29,11849.0,63.9936,63.9936,63.9854,63.9936,11849.0
2018-03-27 12:50:00,78.28,78.29,78.28,78.29,21952.0,63.9854,63.9936,63.9854,63.9936,21952.0
2018-03-27 13:00:00,78.29,78.29,78.28,78.29,10474.0,63.9936,63.9936,63.9854,63.9936,10474.0
2018-03-27 13:10:00,78.28,78.29,78.28,78.29,13634.0,63.9854,63.9936,63.9854,63.9936,13634.0
2018-03-27 13:20:00,78.29,78.29,78.28,78.29,10007.0,63.9936,63.9936,63.9854,63.9936,10007.0
2018-03-27 13:30:00,78.28,78.3,78.28,78.3,29600.0,63.9854,64.0018,63.9854,64.0018,29600.0
2018-03-27 13:40:00,78.3,78.3,78.29,78.3,15555.0,64.0018,64.0018,63.9936,64.0018,15555.0
2018-03-27 13:50:00,78.3,78.3,78.29,78.3,15766.0,64.0018,64.0018,63.9936,64.0018,15766.0
2018-03-27 14:00:00,78.29,78.3,78.29,78.3,18413.0,63.9936,64.0018,63.9936,64.0018,18413.0
2018-03-27 14:10:00,78.3,78.3,78.29,78.3,17645.0,64.0018,64.0018,63.9936,64.0018,17645.0
2018-03-27 14:20:00,78.29,78.3,78.29,78.3,28530.0,63.9936,64.0018,63.9936,64.0018,28530.0
2018-03-27 14:30:00,78.3,78.3,78.29,78.3,37618.0,64.0018,64.0018,63.9936,64.0018,37618.0
2018-03-27 14:40:00,78.29,78.31,78.29,78.3,23815.0,63.9936,64.01,63.9936,64.0018,23815.0
2018-03-27 14:50:00,78.3,78.31,78.3,78.3,12433.0,64.0018,64.01,64.0018,64.0018,12433.0
2018-03-27 15:00:00,78.31,78.32,78.3,78.31,59531.0,64.01,64.0181,64.0018,64.01,59531.0
2018-03-27 15:10:00,78.32,78.33,78.31,78.33,56534.0,64.0181,64.0263,64.01,64.0263,56534.0
2018-03-27 15:20:00,78.33,78.34,78.32,78.34,22765.0,64.0263,64.0345,64.0181,64.0345,22765.0
2018-03-27 15:30:00,78.34,78.35,78.33,78.34,80061.0,64.0345,64.0427,64.0263,64.0345,80061.0
2018-03-27 15:40:00,78.34,78.35,78.33,78.34,111281.0,64.0345,64.0427,64.0263,64.0345,111281.0
2018-03-27 15:50:00,78.34,78.35,78.32,78.32,87831.0,64.0345,64.0427,64.0181,64.0181,87831.0
2018-03-28 09:30:00,78.37,78.39,78.33,78.39,51112.0,64.059,64.0753,64.0263,64.0753,51112.0
2018-03-28 09:40:00,78.38,78.39,78.37,78.37,110582.0,64.0672,64.0753,64.059,64.059,110582.0
2018-03-28 09:50:00,78.37,78.38,78.36,78.36,39825.0,64.059,64.0672,64.0508,64.0508,39825.0
2018-03-28 10:00:00,78.36,78.36,78.35,78.35,12186.0,64.0508,64.0508,64.0427,64.0427,12186.0
2018-03-28 10:10:00,78.36,78.36,78.34,78.36,33084.0,64.0508,64.0508,64.0345,64.0508,33084.0
2018-03-28 10:20:00,78.36,78.36,78.34,78.36,128334.0,64.0508,64.0508,64.0345,64.0508,128334.0
2018-03-28 10:30:00,78.35,78.36,78.35,78.36,5052.0,64.0427,64.0508,64.0427,64.0508,5052.0
2018-03-28 10:40:00,78.36,78.38,78.35,78.38,20576.0,64.0508,64.0672,64.0427,64.0672,20576.0
2018-03-28 10:50:00,78.38,78.38,78.37,78.38,62831.0,64.0672,64.0672,64.059,64.0672,62831.0
2018-03-28 11:00:00,78.38,78.38,78.37,78.38,34544.0,64.0672,64.0672,64.059,64.0672,34544.0
2018-03-28 11:10:00,78.37,78.38,78.37,78.37,71455.0,64.059,64.0672,64.059,64.059,71455.0
2018-03-28 11:20:00,78.37,78.38,78.37,78.38,55631.0,64.059,64.0672,64.059,64.0672,55631.0
2018-03-28 11:30:00,78.38,78.38,78.37,78.38,37367.0,64.0672,64.0672,64.059,64.0672,37367.0
2018-03-28 11:40:00,78.38,78.38,78.37,78.38,14720.0,64.0672,64.0672,64.059,64.0672,14720.0
2018-03-28 11:50:00,78.38,78.38,78.37,78.38,25176.0,64.0672,64.0672,64.059,64.0672,25176.0
2018-03-28 12:00:00,78.37,78.38,78.36,78.36,130699.0,64.059,64.0672,64.0508,64.0508,130699.0
2018-03-28 12:10:00,78.37,78.37,78.34,78.34,30350.0,64.059,64.059,64.0345,64.0345,30350.0
2018-03-28 12:20:00,78.35,78.36,78.34,78.35,22171.0,64.0427,64.0508,64.0345,64.0427,22171.0
2018-03-28 12:30:00,78.36,78.36,78.35,78.35,62883.0,64.0508,64.0508,64.0427,64.0427,62883.0
2018-03-28 12:40:00,78.36,78.36,78.34,78.35,6952.0,64.0508,64.0508,64.0345,64.0427,6952.0
2018-03-28 12:50:00,78.36,78.36,78.35,78.35,9688.0,64.0508,64.0508,64.0427,64.0427,9688.0
2018-03-28 13:00:00,78.35,78.36,78.34,78.35,79878.0,64.0427,64.0508,64.0345,64.0427,79878.0
2018-03-28 13:10:00,78.35,78.35,78.33,78.33,10320.0,64.0427,64.0427,64.0263,64.0263,10320.0
2018-03-28 13:20:00,78.34,78.34,78.32,78.32,14718.0,64.0345,64.0345,64.0181,64.0181,14718.0
2018-03-28 13:30:00,78.32,78.32,78.31,78.32,76950.0,64.0181,64.0181,64.01,64.0181,76950.0
2018-03-28 13:40:00,78.32,78.33,78.31,78.32,19428.0,64.0181,64.0263,64.01,64.0181,19428.0
2018-03-28 13:50:00,78.32,78.32,78.31,78.31,50741.0,64.0181,64.0181,64.01,64.01,50741.0
2018-03-28 14:00:00,78.31,78.33,78.31,78.33,35601.0,64.01,64.0263,64.01,64.0263,35601.0
2018-03-28 14:10:00,78.32,78.33,78.3,78.31,178636.0,64.0181,64.0263,64.0018,64.01,178636.0
2018-03-28 14:20:00,78.3,78.32,78.3,78.31,64644.0,64.0018,64.0181,64.0018,64.01,64644.0
2018-03-28 14:30:00,78.31,78.32,78.31,78.31,77827.0,64.01,64.0181,64.01,64.01,77827.0
2018-03-28 14:40:00,78.31,78.32,78.31,78.31,26231.0,64.01,64.0181,64.01,64.01,26231.0
2018-03-28 14:50:00,78.31,78.33,78.31,78.33,17126.0,64.01,64.0263,64.01,64.0263,17126.0
2018-03-28 15:00:00,78.33,78.33,78.32,78.33,67092.0,64.0263,64.0263,64.0181,64.0263,67092.0
2018-03-28 15:10:00,78.33,78.35,78.32,78.34,32799.0,64.0263,64.0427,64.0181,64.0345,32799.0
2018-03-28 15:20:00,78.34,78.35,78.33,78.34,40489.0,64.0345,64.0427,64.0263,64.0345,40489.0
2018-03-28 15:30:00,78.34,78.34,78.33,78.33,33886.0,64.0345,64.0345,64.0263,64.0263,33886.0
2018-03-28 15:40:00,78.33,78.34,78.33,78.34,55613.0,64.0263,64.0345,64.0263,64.0345,55613.0
2018-03-28 15:50:00,78.34,78.35,78.33,78.34,45373.0,64.0345,64.0427,64.0263,64.0345,45373.0
2018-03-29 09:30:00,78.34,78.36,78.33,78.36,66364.0,64.0345,64.0508,64.0263,64.0508,66364.0
2018-03-29 09:40:00,78.37,78.37,78.36,78.37,65295.0,64.059,64.059,64.0508,64.059,65295.0
2018-03-29 09:50:00,78.37,78.38,78.36,78.38,12203.0,64.059,64.0672,64.0508,64.0672,12203.0
2018-03-29 10:00:00,78.38,78.38,78.37,78.38,9881.0,64.0672,64.0672,64.059,64.0672,9881.0
2018-03-29 10:10:00,78.37,78.38,78.37,78.38,59607.0,64.059,64.0672,64.059,64.0672,59607.0
2018-03-29 10:20:00,78.38,78.38,78.36,78.37,28748.0,64.0672,64.0672,64.0508,64.059,28748.0
2018-03-29 10:30:00,78.36,78.37,78.36,78.36,9152.0,64.0508,64.059,64.0508,64.0508,9152.0
2018-03-29 10:40:00,78.36,78.38,78.36,78.37,74817.0,64.0508,64.0672,64.0508,64.059,74817.0
2018-03-29 10:50:00,78.38,78.38,78.37,78.38,46598.0,64.0672,64.0672,64.059,64.0672,46598.0
2018-03-29 11:00:00,78.37,78.38,78.37,78.37,16037.0,64.059,64.0672,64.059,64.059,16037.0
2018-03-29 11:10:00,78.37,78.38,78.37,78.37,17698.0,64.059,64.0672,64.059,64.059,17698.0
2018-03-29 11:20:00,78.38,78.38,78.37,78.38,6412.0,64.0672,64.0672,64.059,64.0672,6412.0
2018-03-29 11:30:00,78.38,78.38,78.37,78.37,18903.0,64.0672,64.0672,64.059,64.059,18903.0
2018-03-29 11:40:00,78.38,78.39,78.37,78.39,134399.0,64.0672,64.0753,64.059,64.0753,134399.0
2018-03-29 11:50:00,78.38,78.39,78.37,78.38,31610.0,64.0672,64.0753,64.059,64.0672,31610.0
2018-03-29 12:00:00,78.38,78.38,78.37,78.38,19962.0,64.0672,64.0672,64.059,64.0672,19962.0
2018-03-29 12:10:00,78.38,78.39,78.37,78.38,62815.0,64.0672,64.0753,64.059,64.0672,62815.0
2018-03-29 12:20:00,78.38,78.39,78.37,78.38,37702.0,64.0672,64.0753,64.059,64.0672,37702.0
2018-03-29 12:30:00,78.39,78.39,78.38,78.38,15579.0,64.0753,64.0753,64.0672,64.0672,15579.0
2018-03-29 12:40:00,78.39,78.39,78.38,78.38,13920.0,64.0753,64.0753,64.0672,64.0672,13920.0
2018-03-29 12:50:00,78.38,78.39,78.38,78.39,5982.0,64.0672,64.0753,64.0672,64.0753,5982.0
2018-03-29 13:00:00,78.39,78.39,78.38,78.39,22911.0,64.0753,64.0753,64.0672,64.0753,22911.0
2018-03-29 13:10:00,78.39,78.39,78.38,78.39,213685.0,64.0753,64.0753,64.0672,64.0753,213685.0
2018-03-29 13:20:00,78.38,78.39,78.38,78.38,8525.0,64.0672,64.0753,64.0672,64.0672,8525.0
2018-03-29 13:30:00,78.39,78.39,78.38,78.38,10563.0,64.0753,64.0753,64.0672,64.0672,10563.0
2018-03-29 13:40:00,78.38,78.4,78.38,78.4,26837.0,64.0672,64.0835,64.0672,64.0835,26837.0
2018-03-29 13:50:00,78.4,78.4,78.39,78.39,7739.0,64.0835,64.0835,64.0753,64.0753,7739.0
2018-03-29 14:00:00,78.4,78.42,78.39,78.42,46790.0,64.0835,64.0999,64.0753,64.0999,46790.0
2018-03-29 14:10:00,78.42,78.42,78.41,78.42,119526.0,64.0999,64.0999,64.0917,64.0999,119526.0
2018-03-29 14:20:00,78.41,78.42,78.41,78.41,32877.0,64.0917,64.0999,64.0917,64.0917,32877.0
2018-03-29 14:30:00,78.42,78.42,78.41,78.42,41894.0,64.0999,64.0999,64.0917,64.0999,41894.0
2018-03-29 14:40:00,78.42,78.42,78.41,78.42,22215.0,64.0999,64.0999,64.0917,64.0999,22215.0
2018-03-29 14:50:00,78.42,78.42,78.41,78.42,16282.0,64.0999,64.0999,64.0917,64.0999,16282.0
2018-03-29 15:00:00,78.41,78.42,78.41,78.42,121168.0,64.0917,64.0999,64.0917,64.0999,121168.0
2018-03-29 15:10:00,78.42,78.42,78.41,78.41,23924.0,64.0999,64.0999,64.0917,64.0917,23924.0
2018-03-29 15:20:00,78.42,78.42,78.41,78.41,11228.0,64.0999,64.0999,64.0917,64.0917,11228.0
2018-03-29 15:30:00,78.41,78.43,78.41,78.42,45227.0,64.0917,64.108,64.0917,64.0999,45227.0
2018-03-29 15:40:00,78.42,78.43,78.41,78.41,23619.0,64.0999,64.108,64.0917,64.0917,23619.0
2018-03-29 15:50:00,78.41,78.42,78.41,78.41,51013.0,64.0917,64.0999,64.0917,64.0917,51013.0
2018-04-02 09:30:00,78.25,78.25,78.23,78.25,90819.0,64.1107,64.1107,64.0943,64.1107,90819.0
2018-04-02 09:40:00,78.24,78.25,78.22,78.23,26382.0,64.1025,64.1107,64.0861,64.0943,26382.0
2018-04-02 09:50:00,78.24,78.24,78.23,78.24,7978.0,64.1025,64.1025,64.0943,64.1025,7978.0
2018-04-02 10:00:00,78.24,78.24,78.21,78.22,33302.0,64.1025,64.1025,64.0779,64.0861,33302.0
2018-04-02 10:10:00,78.21,78.22,78.21,78.22,15055.0,64.0779,64.0861,64.0779,64.0861,15055.0
2018-04-02 10:20:00,78.22,78.22,78.21,78.22,15789.0,64.0861,64.0861,64.0779,64.0861,15789.0
2018-04-02 10:30:00,78.22,78.23,78.21,78.23,24396.0,64.0861,64.0943,64.0779,64.0943,24396.0
2018-04-02 10:40:00,78.23,78.23,78.22,78.22,16913.0,64.0943,64.0943,64.0861,64.0861,16913.0
2018-04-02 10:50:00,78.22,78.23,78.22,78.23,12261.0,64.0861,64.0943,64.0861,64.0943,12261.0
2018-04-02 11:00:00,78.22,78.23,78.22,78.22,10749.0,64.0861,64.0943,64.0861,64.0861,10749.0
2018-04-02 11:10:00,78.22,78.23,78.22,78.22,8087.0,64.0861,64.0943,64.0861,64.0861,8087.0
2018-04-02 11:20:00,78.23,78.23,78.22,78.23,20059.0,64.0943,64.0943,64.0861,64.0943,20059.0
2018-04-02 11:30:00,78.23,78.23,78.22,78.23,15262.0,64.0943,64.0943,64.0861,64.0943,15262.0
2018-04-02 11:40:00,78.23,78.23,78.22,78.23,21505.0,64.0943,64.0943,64.0861,64.0943,21505.0
2018-04-02 11:50:00,78.22,78.24,78.22,78.24,22110.0,64.0861,64.1025,64.0861,64.1025,22110.0
2018-04-02 12:00:00,78.24,78.24,78.23,78.23,7725.0,64.1025,64.1025,64.0943,64.0943,7725.0
2018-04-02 12:10:00,78.24,78.24,78.23,78.23,12922.0,64.1025,64.1025,64.0943,64.0943,12922.0
2018-04-02 12:20:00,78.24,78.24,78.23,78.24,10801.0,64.1025,64.1025,64.0943,64.1025,10801.0
2018-04-02 12:30:00,78.23,78.24,78.23,78.23,19305.0,64.0943,64.1025,64.0943,64.0943,19305.0
2018-04-02 12:40:00,78.24,78.24,78.2,78.23,1555448.0,64.1025,64.1025,64.0697,64.0943,1555448.0
2018-04-02 12:50:00,78.22,78.23,78.2,78.21,91068.0,64.0861,64.0943,64.0697,64.0779,91068.0
2018-04-02 13:00:00,78.22,78.22,78.21,78.22,10404.0,64.0861,64.0861,64.0779,64.0861,10404.0
2018-04-02 13:10:00,78.22,78.23,78.21,78.22,24623.0,64.0861,64.0943,64.0779,64.0861,24623.0
2018-04-02 13:20:00,78.22,78.23,78.21,78.23,36804.0,64.0861,64.0943,64.0779,64.0943,36804.0
2018-04-02 13:30:00,78.24,78.24,78.23,78.24,12063.0,64.1025,64.1025,64.0943,64.1025,12063.0
2018-04-02 13:40:00,78.23,78.26,78.23,78.26,44443.0,64.0943,64.1189,64.0943,64.1189,44443.0
2018-04-02 13:50:00,78.25,78.26,78.25,78.26,15326.0,64.1107,64.1189,64.1107,64.1189,15326.0
2018-04-02 14:00:00,78.26,78.28,78.26,78.27,23682.0,64.1189,64.1353,64.1189,64.1271,23682.0
2018-04-02 14:10:00,78.27,78.28,78.26,78.27,65787.0,64.1271,64.1353,64.1189,64.1271,65787.0
2018-04-02 14:20:00,78.27,78.28,78.26,78.27,36041.0,64.1271,64.1353,64.1189,64.1271,36041.0
2018-04-02 14:30:00,78.27,78.27,78.26,78.27,11380.0,64.1271,64.1271,64.1189,64.1271,11380.0
2018-04-02 14:40:00,78.27,78.28,78.26,78.28,35971.0,64.1271,64.1353,64.1189,64.1353,35971.0
2018-04-02 14:50:00,78.27,78.28,78.26,78.27,23298.0,64.1271,64.1353,64.1189,64.1271,23298.0
2018-04-02 15:00:00,78.27,78.27,78.26,78.27,14820.0,64.1271,64.1271,64.1189,64.1271,14820.0
2018-04-02 15:10:00,78.27,78.27,78.26,78.27,17181.0,64.1271,64.1271,64.1189,64.1271,17181.0
2018-04-02 15:20:00,78.27,78.27,78.26,78.27,21488.0,64.1271,64.1271,64.1189,64.1271,21488.0
2018-04-02 15:30:00,78.27,78.27,78.25,78.26,28630.0,64.1271,64.1271,64.1107,64.1189,28630.0
2018-04-02 15:40:00,78.25,78.26,78.25,78.26,17086.0,64.1107,64.1189,64.1107,64.1189,17086.0
2018-04-02 15:50:00,78.25,78.26,78.22,78.26,131378.0,64.1107,64.1189,64.0861,64.1189,131378.0
2018-04-03 09:30:00,78.23,78.25,78.22,78.23,34290.0,64.0943,64.1107,64.0861,64.0943,34290.0
2018-04-03 09:40:00,78.23,78.26,78.22,78.26,84605.0,64.0943,64.1189,64.0861,64.1189,84605.0
2018-04-03 09:50:00,78.26,78.26,78.25,78.26,32411.0,64.1189,64.1189,64.1107,64.1189,32411.0
2018-04-03 10:00:00,78.25,78.27,78.25,78.27,60391.0,64.1107,64.1271,64.1107,64.1271,60391.0
2018-04-03 10:10:00,78.27,78.27,78.26,78.27,43106.0,64.1271,64.1271,64.1189,64.1271,43106.0
2018-04-03 10:20:00,78.26,78.27,78.26,78.26,52401.0,64.1189,64.1271,64.1189,64.1189,52401.0
2018-04-03 10:30:00,78.27,78.27,78.25,78.26,57366.0,64.1271,64.1271,64.1107,64.1189,57366.0
2018-04-03 10:40:00,78.26,78.26,78.25,78.26,58033.0,64.1189,64.1189,64.1107,64.1189,58033.0
2018-04-03 10:50:00,78.26,78.26,78.24,78.25,58048.0,64.1189,64.1189,64.1025,64.1107,58048.0
2018-04-03 11:00:00,78.25,78.25,78.23,78.24,50726.0,64.1107,64.1107,64.0943,64.1025,50726.0
2018-04-03 11:10:00,78.24,78.25,78.23,78.25,112005.0,64.1025,64.1107,64.0943,64.1107,112005.0
2018-04-03 11:20:00,78.25,78.26,78.24,78.26,64215.0,64.1107,64.1189,64.1025,64.1189,64215.0
2018-04-03 11:30:00,78.26,78.27,78.25,78.26,95660.0,64.1189,64.1271,64.1107,64.1189,95660.0
2018-04-03 11:40:00,78.27,78.27,78.26,78.27,43497.0,64.1271,64.1271,64.1189,64.1271,43497.0
2018-04-03 11:50:00,78.27,78.27,78.26,78.27,37649.0,64.1271,64.1271,64.1189,64.1271,37649.0
2018-04-03 12:00:00,78.27,78.27,78.26,78.27,40861.0,64.1271,64.1271,64.1189,64.1271,40861.0
2018-04-03 12:10:00,78.27,78.28,78.26,78.28,96950.0,64.1271,64.1353,64.1189,64.1353,96950.0
2018-04-03 12:20:00,78.28,78.28,78.27,78.28,48161.0,64.1353,64.1353,64.1271,64.1353,48161.0
2018-04-03 12:30:00,78.28,78.28,78.27,78.27,71174.0,64.1353,64.1353,64.1271,64.1271,71174.0
2018-04-03 12:40:00,78.27,78.28,78.27,78.28,48215.0,64.1271,64.1353,64.1271,64.1353,48215.0
2018-04-03 12:50:00,78.28,78.28,78.26,78.27,73540.0,64.1353,64.1353,64.1189,64.1271,73540.0
2018-04-03 13:00:00,78.27,78.27,78.26,78.27,29184.0,64.1271,64.1271,64.1189,64.1271,29184.0
2018-04-03 13:10:00,78.27,78.27,78.26,78.27,70297.0,64.1271,64.1271,64.1189,64.1271,70297.0
2018-04-03 13:20:00,78.27,78.27,78.26,78.27,47551.0,64.1271,64.1271,64.1189,64.1271,47551.0
2018-04-03 13:30:00,78.27,78.27,78.25,78.26,29221.0,64.1271,64.1271,64.1107,64.1189,29221.0
2018-04-03 13:40:00,78.26,78.27,78.25,78.27,76084.0,64.1189,64.1271,64.1107,64.1271,76084.0
2018-04-03 13:50:00,78.27,78.27,78.25,78.26,58533.0,64.1271,64.1271,64.1107,64.1189,58533.0
2018-04-03 14:00:00,78.26,78.26,78.24,78.25,47599.0,64.1189,64.1189,64.1025,64.1107,47599.0
2018-04-03 14:10:00,78.25,78.27,78.24,78.26,106137.0,64.1107,64.1271,64.1025,64.1189,106137.0
2018-04-03 14:20:00,78.25,78.26,78.25,78.26,37096.0,64.1107,64.1189,64.1107,64.1189,37096.0
2018-04-03 14:30:00,78.26,78.28,78.25,78.28,80120.0,64.1189,64.1353,64.1107,64.1353,80120.0
2018-04-03 14:40:00,78.27,78.28,78.25,78.26,128063.0,64.1271,64.1353,64.1107,64.1189,128063.0
2018-04-03 14:50:00,78.26,78.27,78.25,78.26,91147.0,64.1189,64.1271,64.1107,64.1189,91147.0
2018-04-03 15:00:00,78.26,78.26,78.24,78.25,40938.0,64.1189,64.1189,64.1025,64.1107,40938.0
2018-04-03 15:10:00,78.25,78.27,78.24,78.27,94166.0,64.1107,64.1271,64.1025,64.1271,94166.0
2018-04-03 15:20:00,78.27,78.28,78.26,78.28,44325.0,64.1271,64.1353,64.1189,64.1353,44325.0
2018-04-03 15:30:00,78.28,78.28,78.27,78.28,95475.0,64.1353,64.1353,64.1271,64.1353,95475.0
2018-04-03 15:40:00,78.28,78.28,78.26,78.26,87303.0,64.1353,64.1353,64.1189,64.1189,87303.0
2018-04-03 15:50:00,78.27,78.28,78.26,78.27,166804.0,64.1271,64.1353,64.1189,64.1271,166804.0
2018-04-04 09:30:00,78.29,78.29,78.26,78.27,87637.0,64.1435,64.1435,64.1189,64.1271,87637.0
2018-04-04 09:40:00,78.26,78.28,78.26,78.28,54927.0,64.1189,64.1353,64.1189,64.1353,54927.0
2018-04-04 09:50:00,78.28,78.29,78.27,78.29,47724.0,64.1353,64.1435,64.1271,64.1435,47724.0
2018-04-04 10:00:00,78.29,78.29,78.28,78.29,63651.0,64.1435,64.1435,64.1353,64.1435,63651.0
2018-04-04 10:10:00,78.28,78.29,78.28,78.29,39707.0,64.1353,64.1435,64.1353,64.1435,39707.0
2018-04-04 10:20:00,78.29,78.3,78.28,78.3,75954.0,64.1435,64.1517,64.1353,64.1517,75954.0
2018-04-04 10:30:00,78.3,78.3,78.29,78.3,54535.0,64.1517,64.1517,64.1435,64.1517,54535.0
2018-04-04 10:40:00,78.3,78.3,78.28,78.28,149219.0,64.1517,64.1517,64.1353,64.1353,149219.0
2018-04-04 10:50:00,78.29,78.29,78.28,78.29,101014.0,64.1435,64.1435,64.1353,64.1435,101014.0
2018-04-04 11:00:00,78.29,78.3,78.28,78.29,88751.0,64.1435,64.1517,64.1353,64.1435,88751.0
2018-04-04 11:10:00,78.29,78.3,78.28,78.3,63061.0,64.1435,64.1517,64.1353,64.1517,63061.0
2018-04-04 11:20:00,78.3,78.3,78.29,78.3,64585.0,64.1517,64.1517,64.1435,64.1517,64585.0
2018-04-04 11:30:00,78.3,78.3,78.29,78.3,72076.0,64.1517,64.1517,64.1435,64.1517,72076.0
2018-04-04 11:40:00,78.29,78.3,78.29,78.3,65116.0,64.1435,64.1517,64.1435,64.1517,65116.0
2018-04-04 11:50:00,78.3,78.3,78.29,78.3,54721.0,64.1517,64.1517,64.1435,64.1517,54721.0
2018-04-04 12:00:00,78.3,78.31,78.29,78.31,80208.0,64.1517,64.1599,64.1435,64.1599,80208.0
2018-04-04 12:10:00,78.3,78.31,78.29,78.3,63773.0,64.1517,64.1599,64.1435,64.1517,63773.0
2018-04-04 12:20:00,78.3,78.31,78.29,78.31,69399.0,64.1517,64.1599,64.1435,64.1599,69399.0
2018-04-04 12:30:00,78.31,78.31,78.3,78.31,197503.0,64.1599,64.1599,64.1517,64.1599,197503.0
2018-04-04 12:40:00,78.31,78.31,78.3,78.31,71372.0,64.1599,64.1599,64.1517,64.1599,71372.0
2018-04-04 12:50:00,78.31,78.31,78.29,78.29,98643.0,64.1599,64.1599,64.1435,64.1435,98643.0
2018-04-04 13:00:00,78.29,78.3,78.29,78.3,73834.0,64.1435,64.1517,64.1435,64.1517,73834.0
2018-04-04 13:10:00,78.29,78.3,78.29,78.3,55016.0,64.1435,64.1517,64.1435,64.1517,55016.0
2018-04-04 13:20:00,78.3,78.3,78.29,78.3,39834.0,64.1517,64.1517,64.1435,64.1517,39834.0
2018-04-04 13:30:00,78.3,78.3,78.29,78.3,34591.0,64.1517,64.1517,64.1435,64.1517,34591.0
2018-04-04 13:40:00,78.3,78.3,78.29,78.3,52878.0,64.1517,64.1517,64.1435,64.1517,52878.0
2018-04-04 13:50:00,78.3,78.31,78.29,78.31,59849.0,64.1517,64.1599,64.1435,64.1599,59849.0
2018-04-04 14:00:00,78.31,78.31,78.3,78.31,126344.0,64.1599,64.1599,64.1517,64.1599,126344.0
2018-04-04 14:10:00,78.3,78.31,78.29,78.3,114521.0,64.1517,64.1599,64.1435,64.1517,114521.0
2018-04-04 14:20:00,78.29,78.3,78.29,78.3,54842.0,64.1435,64.1517,64.1435,64.1517,54842.0
2018-04-04 14:30:00,78.3,78.3,78.28,78.29,74064.0,64.1517,64.1517,64.1353,64.1435,74064.0
2018-04-04 14:40:00,78.29,78.3,78.28,78.29,154305.0,64.1435,64.1517,64.1353,64.1435,154305.0
2018-04-04 14:50:00,78.29,78.3,78.29,78.3,94157.0,64.1435,64.1517,64.1435,64.1517,94157.0
2018-04-04 15:00:00,78.3,78.3,78.29,78.29,55940.0,64.1517,64.1517,64.1435,64.1435,55940.0
2018-04-04 15:10:00,78.29,78.3,78.29,78.3,68159.0,64.1435,64.1517,64.1435,64.1517,68159.0
2018-04-04 15:20:00,78.3,78.3,78.28,78.29,78603.0,64.1517,64.1517,64.1353,64.1435,78603.0
2018-04-04 15:30:00,78.29,78.29,78.28,78.29,112025.0,64.1435,64.1435,64.1353,64.1435,112025.0
2018-04-04 15:40:00,78.29,78.29,78.28,78.29,98230.0,64.1435,64.1435,64.1353,64.1435,98230.0
2018-04-04 15:50:00,78.29,78.29,78.28,78.29,264174.0,64.1435,64.1435,64.1353,64.1435,264174.0
2018-04-05 09:30:00,78.3,78.3,78.25,78.28,57571.0,64.1517,64.1517,64.1107,64.1353,57571.0
2018-04-05 09:40:00,78.28,78.28,78.27,78.28,8669.0,64.1353,64.1353,64.1271,64.1353,8669.0
2018-04-05 09:50:00,78.28,78.28,78.27,78.27,14385.0,64.1353,64.1353,64.1271,64.1271,14385.0
2018-04-05 10:00:00,78.28,78.28,78.27,78.27,45402.0,64.1353,64.1353,64.1271,64.1271,45402.0
2018-04-05 10:10:00,78.27,78.27,78.26,78.26,54198.0,64.1271,64.1271,64.1189,64.1189,54198.0
2018-04-05 10:20:00,78.25,78.26,78.25,78.26,26506.0,64.1107,64.1189,64.1107,64.1189,26506.0
2018-04-05 10:30:00,78.26,78.26,78.25,78.26,97757.0,64.1189,64.1189,64.1107,64.1189,97757.0
2018-04-05 10:40:00,78.26,78.26,78.25,78.26,33106.0,64.1189,64.1189,64.1107,64.1189,33106.0
2018-04-05 10:50:00,78.26,78.26,78.25,78.26,75590.0,64.1189,64.1189,64.1107,64.1189,75590.0
2018-04-05 11:00:00,78.26,78.26,78.25,78.26,54334.0,64.1189,64.1189,64.1107,64.1189,54334.0
2018-04-05 11:10:00,78.26,78.26,78.25,78.26,11265.0,64.1189,64.1189,64.1107,64.1189,11265.0
2018-04-05 11:20:00,78.26,78.26,78.25,78.25,24407.0,64.1189,64.1189,64.1107,64.1107,24407.0
2018-04-05 11:30:00,78.25,78.26,78.25,78.25,13243.0,64.1107,64.1189,64.1107,64.1107,13243.0
2018-04-05 11:40:00,78.26,78.26,78.25,78.25,22207.0,64.1189,64.1189,64.1107,64.1107,22207.0
2018-04-05 11:50:00,78.26,78.26,78.25,78.25,10484.0,64.1189,64.1189,64.1107,64.1107,10484.0
2018-04-05 12:00:00,78.25,78.26,78.25,78.25,13866.0,64.1107,64.1189,64.1107,64.1107,13866.0
2018-04-05 12:10:00,78.25,78.26,78.25,78.25,16835.0,64.1107,64.1189,64.1107,64.1107,16835.0
2018-04-05 12:20:00,78.26,78.26,78.25,78.26,54402.0,64.1189,64.1189,64.1107,64.1189,54402.0
2018-04-05 12:30:00,78.26,78.28,78.25,78.28,169932.0,64.1189,64.1353,64.1107,64.1353,169932.0
2018-04-05 12:40:00,78.28,78.28,78.27,78.28,165898.0,64.1353,64.1353,64.1271,64.1353,165898.0
2018-04-05 12:50:00,78.28,78.29,78.27,78.29,22069.0,64.1353,64.1435,64.1271,64.1435,22069.0
2018-04-05 13:00:00,78.29,78.29,78.27,78.28,219666.0,64.1435,64.1435,64.1271,64.1353,219666.0
2018-04-05 13:10:00,78.28,78.28,78.27,78.28,17175.0,64.1353,64.1353,64.1271,64.1353,17175.0
2018-04-05 13:20:00,78.28,78.28,78.27,78.27,8727.0,64.1353,64.1353,64.1271,64.1271,8727.0
2018-04-05 13:30:00,78.27,78.28,78.27,78.28,14087.0,64.1271,64.1353,64.1271,64.1353,14087.0
2018-04-05 13:40:00,78.27,78.28,78.27,78.28,20734.0,64.1271,64.1353,64.1271,64.1353,20734.0
2018-04-05 13:50:00,78.28,78.28,78.26,78.26,82269.0,64.1353,64.1353,64.1189,64.1189,82269.0
2018-04-05 14:00:00,78.27,78.28,78.27,78.27,17362.0,64.1271,64.1353,64.1271,64.1271,17362.0
2018-04-05 14:10:00,78.28,78.28,78.27,78.27,27589.0,64.1353,64.1353,64.1271,64.1271,27589.0
2018-04-05 14:20:00,78.28,78.28,78.27,78.28,15471.0,64.1353,64.1353,64.1271,64.1353,15471.0
2018-04-05 14:30:00,78.28,78.28,78.27,78.27,12700.0,64.1353,64.1353,64.1271,64.1271,12700.0
2018-04-05 14:40:00,78.28,78.28,78.26,78.27,43647.0,64.1353,64.1353,64.1189,64.1271,43647.0
2018-04-05 14:50:00,78.27,78.27,78.26,78.27,63734.0,64.1271,64.1271,64.1189,64.1271,63734.0
2018-04-05 15:00:00,78.28,78.28,78.27,78.28,24064.0,64.1353,64.1353,64.1271,64.1353,24064.0
2018-04-05 15:10:00,78.28,78.28,78.27,78.27,16438.0,64.1353,64.1353,64.1271,64.1271,16438.0
2018-04-05 15:20:00,78.27,78.28,78.27,78.28,252115.0,64.1271,64.1353,64.1271,64.1353,252115.0
2018-04-05 15:30:00,78.28,78.3,78.27,78.3,244441.0,64.1353,64.1517,64.1271,64.1517,244441.0
2018-04-05 15:40:00,78.3,78.3,78.29,78.3,88803.0,64.1517,64.1517,64.1435,64.1517,88803.0
2018-04-05 15:50:00,78.3,78.3,78.29,78.29,276064.0,64.1517,64.1517,64.1435,64.1435,276064.0
2018-04-06 09:30:00,78.32,78.33,78.3,78.31,61168.0,64.168,64.1762,64.1517,64.1599,61168.0
2018-04-06 09:40:00,78.31,78.32,78.3,78.31,41025.0,64.1599,64.168,64.1517,64.1599,41025.0
2018-04-06 09:50:00,78.32,78.32,78.3,78.31,16501.0,64.168,64.168,64.1517,64.1599,16501.0
2018-04-06 10:00:00,78.31,78.31,78.3,78.31,35203.0,64.1599,64.1599,64.1517,64.1599,35203.0
2018-04-06 10:10:00,78.31,78.32,78.3,78.31,6550.0,64.1599,64.168,64.1517,64.1599,6550.0
2018-04-06 10:20:00,78.32,78.33,78.31,78.33,23582.0,64.168,64.1762,64.1599,64.1762,23582.0
2018-04-06 10:30:00,78.33,78.34,78.32,78.33,16810.0,64.1762,64.1844,64.168,64.1762,16810.0
2018-04-06 10:40:00,78.34,78.35,78.33,78.34,60710.0,64.1844,64.1926,64.1762,64.1844,60710.0
2018-04-06 10:50:00,78.34,78.35,78.34,78.34,18471.0,64.1844,64.1926,64.1844,64.1844,18471.0
2018-04-06 11:00:00,78.34,78.35,78.34,78.35,22050.0,64.1844,64.1926,64.1844,64.1926,22050.0
2018-04-06 11:10:00,78.34,78.35,78.34,78.34,23350.0,64.1844,64.1926,64.1844,64.1844,23350.0
2018-04-06 11:20:00,78.35,78.35,78.34,78.34,9403.0,64.1926,64.1926,64.1844,64.1844,9403.0
2018-04-06 11:30:00,78.34,78.35,78.33,78.34,7955.0,64.1844,64.1926,64.1762,64.1844,7955.0
2018-04-06 11:40:00,78.34,78.34,78.33,78.33,9628.0,64.1844,64.1844,64.1762,64.1762,9628.0
2018-04-06 11:50:00,78.33,78.34,78.33,78.33,5219.0,64.1762,64.1844,64.1762,64.1762,5219.0
2018-04-06 12:00:00,78.34,78.34,78.33,78.33,6029.0,64.1844,64.1844,64.1762,64.1762,6029.0
2018-04-06 12:10:00,78.33,78.34,78.33,78.33,12739.0,64.1762,64.1844,64.1762,64.1762,12739.0
2018-04-06 12:20:00,78.34,78.34,78.33,78.34,10833.0,64.1844,64.1844,64.1762,64.1844,10833.0
2018-04-06 12:30:00,78.34,78.34,78.33,78.34,16924.0,64.1844,64.1844,64.1762,64.1844,16924.0
2018-04-06 12:40:00,78.34,78.35,78.33,78.35,38449.0,64.1844,64.1926,64.1762,64.1926,38449.0
2018-04-06 12:50:00,78.34,78.35,78.34,78.34,93601.0,64.1844,64.1926,64.1844,64.1844,93601.0
2018-04-06 13:00:00,78.34,78.35,78.34,78.35,25635.0,64.1844,64.1926,64.1844,64.1926,25635.0
2018-04-06 13:10:00,78.34,78.35,78.34,78.35,21096.0,64.1844,64.1926,64.1844,64.1926,21096.0
2018-04-06 13:20:00,78.34,78.35,78.34,78.35,27582.0,64.1844,64.1926,64.1844,64.1926,27582.0
2018-04-06 13:30:00,78.35,78.35,78.34,78.35,35889.0,64.1926,64.1926,64.1844,64.1926,35889.0
2018-04-06 13:40:00,78.34,78.37,78.34,78.36,57831.0,64.1844,64.209,64.1844,64.2008,57831.0
2018-04-06 13:50:00,78.37,78.37,78.36,78.37,58838.0,64.209,64.209,64.2008,64.209,58838.0
2018-04-06 14:00:00,78.37,78.38,78.36,78.37,20573.0,64.209,64.2172,64.2008,64.209,20573.0
2018-04-06 14:10:00,78.37,78.37,78.36,78.36,61659.0,64.209,64.209,64.2008,64.2008,61659.0
2018-04-06 14:20:00,78.37,78.39,78.36,78.37,78312.0,64.209,64.2254,64.2008,64.209,78312.0
2018-04-06 14:30:00,78.37,78.38,78.37,78.37,21398.0,64.209,64.2172,64.209,64.209,21398.0
2018-04-06 14:40:00,78.38,78.38,78.36,78.37,30152.0,64.2172,64.2172,64.2008,64.209,30152.0
2018-04-06 14:50:00,78.36,78.38,78.36,78.38,40993.0,64.2008,64.2172,64.2008,64.2172,40993.0
2018-04-06 15:00:00,78.38,78.4,78.37,78.39,110648.0,64.2172,64.2336,64.209,64.2254,110648.0
2018-04-06 15:10:00,78.39,78.39,78.38,78.39,37528.0,64.2254,64.2254,64.2172,64.2254,37528.0
2018-04-06 15:20:00,78.38,78.39,78.35,78.38,129686.0,64.2172,64.2254,64.1926,64.2172,129686.0
2018-04-06 15:30:00,78.37,78.38,78.37,78.38,11962.0,64.209,64.2172,64.209,64.2172,11962.0
2018-04-06 15:40:00,78.38,78.38,78.37,78.37,19862.0,64.2172,64.2172,64.209,64.209,19862.0
2018-04-06 15:50:00,78.37,78.38,78.35,78.36,85634.0,64.209,64.2172,64.1926,64.2008,85634.0
2018-04-09 09:30:00,78.37,78.37,78.33,78.33,135479.0,64.209,64.209,64.1762,64.1762,135479.0
2018-04-09 09:40:00,78.33,78.34,78.32,78.32,17812.0,64.1762,64.1844,64.168,64.168,17812.0
2018-04-09 09:50:00,78.32,78.33,78.32,78.33,27899.0,64.168,64.1762,64.168,64.1762,27899.0
2018-04-09 10:00:00,78.33,78.33,78.32,78.32,36532.0,64.1762,64.1762,64.168,64.168,36532.0
2018-04-09 10:10:00,78.33,78.33,78.32,78.33,18268.0,64.1762,64.1762,64.168,64.1762,18268.0
2018-04-09 10:20:00,78.33,78.33,78.32,78.33,46400.0,64.1762,64.1762,64.168,64.1762,46400.0
2018-04-09 10:30:00,78.33,78.33,78.32,78.33,12661.0,64.1762,64.1762,64.168,64.1762,12661.0
2018-04-09 10:40:00,78.32,78.33,78.31,78.32,16621.0,64.168,64.1762,64.1599,64.168,16621.0
2018-04-09 10:50:00,78.32,78.32,78.31,78.32,25029.0,64.168,64.168,64.1599,64.168,25029.0
2018-04-09 11:00:00,78.32,78.32,78.31,78.31,87110.0,64.168,64.168,64.1599,64.1599,87110.0
2018-04-09 11:10:00,78.32,78.33,78.31,78.33,35396.0,64.168,64.1762,64.1599,64.1762,35396.0
2018-04-09 11:20:00,78.33,78.33,78.32,78.33,23722.0,64.1762,64.1762,64.168,64.1762,23722.0
2018-04-09 11:30:00,78.33,78.33,78.32,78.33,18528.0,64.1762,64.1762,64.168,64.1762,18528.0
2018-04-09 11:40:00,78.33,78.33,78.32,78.33,10378.0,64.1762,64.1762,64.168,64.1762,10378.0
2018-04-09 11:50:00,78.33,78.34,78.32,78.33,19206.0,64.1762,64.1844,64.168,64.1762,19206.0
2018-04-09 12:00:00,78.33,78.34,78.33,78.34,20590.0,64.1762,64.1844,64.1762,64.1844,20590.0
2018-04-09 12:10:00,78.33,78.34,78.33,78.34,11945.0,64.1762,64.1844,64.1762,64.1844,11945.0
2018-04-09 12:20:00,78.34,78.35,78.33,78.35,17919.0,64.1844,64.1926,64.1762,64.1926,17919.0
2018-04-09 12:30:00,78.35,78.35,78.34,78.34,8298.0,64.1926,64.1926,64.1844,64.1844,8298.0
2018-04-09 12:40:00,78.35,78.35,78.34,78.34,11128.0,64.1926,64.1926,64.1844,64.1844,11128.0
2018-04-09 12:50:00,78.34,78.35,78.34,78.35,14145.0,64.1844,64.1926,64.1844,64.1926,14145.0
2018-04-09 13:00:00,78.34,78.35,78.33,78.33,15521.0,64.1844,64.1926,64.1762,64.1762,15521.0
2018-04-09 13:10:00,78.34,78.34,78.33,78.34,21850.0,64.1844,64.1844,64.1762,64.1844,21850.0
2018-04-09 13:20:00,78.34,78.35,78.33,78.35,25857.0,64.1844,64.1926,64.1762,64.1926,25857.0
2018-04-09 13:30:00,78.35,78.35,78.33,78.34,31085.0,64.1926,64.1926,64.1762,64.1844,31085.0
2018-04-09 13:40:00,78.34,78.34,78.33,78.34,14680.0,64.1844,64.1844,64.1762,64.1844,14680.0
2018-04-09 13:50:00,78.34,78.34,78.33,78.34,14036.0,64.1844,64.1844,64.1762,64.1844,14036.0
2018-04-09 14:00:00,78.34,78.34,78.33,78.33,19601.0,64.1844,64.1844,64.1762,64.1762,19601.0
2018-04-09 14:10:00,78.34,78.34,78.33,78.34,11267.0,64.1844,64.1844,64.1762,64.1844,11267.0
2018-04-09 14:20:00,78.34,78.35,78.33,78.35,11831.0,64.1844,64.1926,64.1762,64.1926,11831.0
2018-04-09 14:30:00,78.35,78.35,78.34,78.35,30779.0,64.1926,64.1926,64.1844,64.1926,30779.0
2018-04-09 14:40:00,78.35,78.35,78.34,78.35,10121.0,64.1926,64.1926,64.1844,64.1926,10121.0
2018-04-09 14:50:00,78.34,78.35,78.34,78.34,23948.0,64.1844,64.1926,64.1844,64.1844,23948.0
2018-04-09 15:00:00,78.34,78.36,78.34,78.36,43235.0,64.1844,64.2008,64.1844,64.2008,43235.0
2018-04-09 15:10:00,78.36,78.36,78.35,78.36,41149.0,64.2008,64.2008,64.1926,64.2008,41149.0
2018-04-09 15:20:00,78.36,78.36,78.35,78.35,15258.0,64.2008,64.2008,64.1926,64.1926,15258.0
2018-04-09 15:30:00,78.35,78.36,78.35,78.35,33421.0,64.1926,64.2008,64.1926,64.1926,33421.0
2018-04-09 15:40:00,78.36,78.36,78.35,78.35,17531.0,64.2008,64.2008,64.1926,64.1926,17531.0
2018-04-09 15:50:00,78.36,78.38,78.35,78.38,38365.0,64.2008,64.2172,64.1926,64.2172,38365.0
2018-04-10 09:30:00,78.37,78.38,78.35,78.36,31478.0,64.209,64.2172,64.1926,64.2008,31478.0
2018-04-10 09:40:00,78.36,78.36,78.34,78.34,47981.0,64.2008,64.2008,64.1844,64.1844,47981.0
2018-04-10 09:50:00,78.35,78.35,78.34,78.34,5211.0,64.1926,64.1926,64.1844,64.1844,5211.0
2018-04-10 10:00:00,78.35,78.35,78.34,78.34,9036.0,64.1926,64.1926,64.1844,64.1844,9036.0
2018-04-10 10:10:00,78.34,78.35,78.34,78.34,18058.0,64.1844,64.1926,64.1844,64.1844,18058.0
2018-04-10 10:20:00,78.34,78.35,78.34,78.35,5167.0,64.1844,64.1926,64.1844,64.1926,5167.0
2018-04-10 10:30:00,78.34,78.35,78.34,78.34,19336.0,64.1844,64.1926,64.1844,64.1844,19336.0
2018-04-10 10:40:00,78.34,78.35,78.34,78.34,12036.0,64.1844,64.1926,64.1844,64.1844,12036.0
2018-04-10 10:50:00,78.34,78.35,78.34,78.34,21840.0,64.1844,64.1926,64.1844,64.1844,21840.0
2018-04-10 11:00:00,78.35,78.35,78.34,78.34,6815.0,64.1926,64.1926,64.1844,64.1844,6815.0
2018-04-10 11:10:00,78.34,78.35,78.34,78.34,16877.0,64.1844,64.1926,64.1844,64.1844,16877.0
2018-04-10 11:20:00,78.34,78.35,78.34,78.34,28862.0,64.1844,64.1926,64.1844,64.1844,28862.0
2018-04-10 11:30:00,78.34,78.35,78.34,78.34,14508.0,64.1844,64.1926,64.1844,64.1844,14508.0
2018-04-10 11:40:00,78.34,78.36,78.34,78.36,18253.0,64.1844,64.2008,64.1844,64.2008,18253.0
2018-04-10 11:50:00,78.36,78.36,78.35,78.36,30141.0,64.2008,64.2008,64.1926,64.2008,30141.0
2018-04-10 12:00:00,78.35,78.36,78.35,78.36,11976.0,64.1926,64.2008,64.1926,64.2008,11976.0
2018-04-10 12:10:00,78.35,78.36,78.35,78.35,35352.0,64.1926,64.2008,64.1926,64.1926,35352.0
2018-04-10 12:20:00,78.36,78.36,78.35,78.36,19385.0,64.2008,64.2008,64.1926,64.2008,19385.0
2018-04-10 12:30:00,78.35,78.36,78.35,78.35,14541.0,64.1926,64.2008,64.1926,64.1926,14541.0
2018-04-10 12:40:00,78.36,78.36,78.35,78.35,17176.0,64.2008,64.2008,64.1926,64.1926,17176.0
2018-04-10 12:50:00,78.35,78.36,78.33,78.34,16454.0,64.1926,64.2008,64.1762,64.1844,16454.0
2018-04-10 13:00:00,78.33,78.34,78.33,78.34,21518.0,64.1762,64.1844,64.1762,64.1844,21518.0
2018-04-10 13:10:00,78.33,78.36,78.33,78.36,49770.0,64.1762,64.2008,64.1762,64.2008,49770.0
2018-04-10 13:20:00,78.36,78.36,78.34,78.34,24311.0,64.2008,64.2008,64.1844,64.1844,24311.0
2018-04-10 13:30:00,78.35,78.35,78.34,78.35,18879.0,64.1926,64.1926,64.1844,64.1926,18879.0
2018-04-10 13:40:00,78.34,78.35,78.34,78.34,22873.0,64.1844,64.1926,64.1844,64.1844,22873.0
2018-04-10 13:50:00,78.34,78.35,78.33,78.33,15369.0,64.1844,64.1926,64.1762,64.1762,15369.0
2018-04-10 14:00:00,78.33,78.34,78.33,78.33,17668.0,64.1762,64.1844,64.1762,64.1762,17668.0
2018-04-10 14:10:00,78.33,78.34,78.32,78.32,13812.0,64.1762,64.1844,64.168,64.168,13812.0
2018-04-10 14:20:00,78.33,78.33,78.32,78.32,25689.0,64.1762,64.1762,64.168,64.168,25689.0
2018-04-10 14:30:00,78.32,78.33,78.32,78.32,14161.0,64.168,64.1762,64.168,64.168,14161.0
2018-04-10 14:40:00,78.33,78.33,78.32,78.33,11565.0,64.1762,64.1762,64.168,64.1762,11565.0
2018-04-10 14:50:00,78.32,78.34,78.32,78.33,16480.0,64.168,64.1844,64.168,64.1762,16480.0
2018-04-10 15:00:00,78.34,78.34,78.33,78.33,12043.0,64.1844,64.1844,64.1762,64.1762,12043.0
2018-04-10 15:10:00,78.34,78.34,78.33,78.34,38782.0,64.1844,64.1844,64.1762,64.1844,38782.0
2018-04-10 15:20:00,78.34,78.34,78.33,78.34,34233.0,64.1844,64.1844,64.1762,64.1844,34233.0
2018-04-10 15:30:00,78.34,78.34,78.32,78.33,90413.0,64.1844,64.1844,64.168,64.1762,90413.0
2018-04-10 15:40:00,78.33,78.33,78.32,78.33,22523.0,64.1762,64.1762,64.168,64.1762,22523.0
2018-04-10 15:50:00,78.33,78.34,78.33,78.34,22402.0,64.1762,64.1844,64.1762,64.1844,22402.0
2018-04-11 09:30:00,78.34,78.36,78.33,78.36,72386.0,64.1844,64.2008,64.1762,64.2008,72386.0
2018-04-11 09:40:00,78.36,78.37,78.35,78.37,12864.0,64.2008,64.209,64.1926,64.209,12864.0
2018-04-11 09:50:00,78.37,78.37,78.35,78.35,18117.0,64.209,64.209,64.1926,64.1926,18117.0
2018-04-11 10:00:00,78.36,78.37,78.35,78.37,26070.0,64.2008,64.209,64.1926,64.209,26070.0
2018-04-11 10:10:00,78.37,78.38,78.36,78.38,13664.0,64.209,64.2172,64.2008,64.2172,13664.0
2018-04-11 10:20:00,78.38,78.38,78.36,78.36,26247.0,64.2172,64.2172,64.2008,64.2008,26247.0
2018-04-11 10:30:00,78.37,78.37,78.36,78.36,5439.0,64.209,64.209,64.2008,64.2008,5439.0
2018-04-11 10:40:00,78.37,78.37,78.36,78.36,16313.0,64.209,64.209,64.2008,64.2008,16313.0
2018-04-11 10:50:00,78.36,78.38,78.36,78.38,37831.0,64.2008,64.2172,64.2008,64.2172,37831.0
2018-04-11 11:00:00,78.38,78.38,78.37,78.37,183787.0,64.2172,64.2172,64.209,64.209,183787.0
2018-04-11 11:10:00,78.37,78.38,78.37,78.37,5810.0,64.209,64.2172,64.209,64.209,5810.0
2018-04-11 11:20:00,78.38,78.38,78.37,78.37,18806.0,64.2172,64.2172,64.209,64.209,18806.0
2018-04-11 11:30:00,78.38,78.38,78.37,78.37,8427.0,64.2172,64.2172,64.209,64.209,8427.0
2018-04-11 11:40:00,78.38,78.38,78.36,78.36,17207.0,64.2172,64.2172,64.2008,64.2008,17207.0
2018-04-11 11:50:00,78.36,78.37,78.36,78.37,7004.0,64.2008,64.209,64.2008,64.209,7004.0
2018-04-11 12:00:00,78.37,78.37,78.35,78.36,59026.0,64.209,64.209,64.1926,64.2008,59026.0
2018-04-11 12:10:00,78.36,78.36,78.35,78.35,9660.0,64.2008,64.2008,64.1926,64.1926,9660.0
2018-04-11 12:20:00,78.36,78.36,78.35,78.35,9010.0,64.2008,64.2008,64.1926,64.1926,9010.0
2018-04-11 12:30:00,78.36,78.36,78.35,78.36,10123.0,64.2008,64.2008,64.1926,64.2008,10123.0
2018-04-11 12:40:00,78.35,78.36,78.35,78.35,12494.0,64.1926,64.2008,64.1926,64.1926,12494.0
2018-04-11 12:50:00,78.36,78.36,78.35,78.36,7021.0,64.2008,64.2008,64.1926,64.2008,7021.0
2018-04-11 13:00:00,78.35,78.35,78.33,78.34,13547.0,64.1926,64.1926,64.1762,64.1844,13547.0
2018-04-11 13:10:00,78.33,78.34,78.33,78.33,17565.0,64.1762,64.1844,64.1762,64.1762,17565.0
2018-04-11 13:20:00,78.33,78.35,78.33,78.34,19576.0,64.1762,64.1926,64.1762,64.1844,19576.0
2018-04-11 13:30:00,78.35,78.35,78.34,78.35,23810.0,64.1926,64.1926,64.1844,64.1926,23810.0
2018-04-11 13:40:00,78.34,78.35,78.34,78.34,9848.0,64.1844,64.1926,64.1844,64.1844,9848.0
2018-04-11 13:50:00,78.34,78.35,78.34,78.34,64783.0,64.1844,64.1926,64.1844,64.1844,64783.0
2018-04-11 14:00:00,78.34,78.35,78.32,78.33,42544.0,64.1844,64.1926,64.168,64.1762,42544.0
2018-04-11 14:10:00,78.33,78.33,78.32,78.33,15486.0,64.1762,64.1762,64.168,64.1762,15486.0
2018-04-11 14:20:00,78.32,78.34,78.32,78.34,36141.0,64.168,64.1844,64.168,64.1844,36141.0
2018-04-11 14:30:00,78.33,78.35,78.33,78.34,23951.0,64.1762,64.1926,64.1762,64.1844,23951.0
2018-04-11 14:40:00,78.34,78.35,78.34,78.34,16263.0,64.1844,64.1926,64.1844,64.1844,16263.0
2018-04-11 14:50:00,78.34,78.37,78.34,78.37,41906.0,64.1844,64.209,64.1844,64.209,41906.0
2018-04-11 15:00:00,78.36,78.37,78.36,78.37,16840.0,64.2008,64.209,64.2008,64.209,16840.0
2018-04-11 15:10:00,78.36,78.37,78.35,78.35,45936.0,64.2008,64.209,64.1926,64.1926,45936.0
2018-04-11 15:20:00,78.35,78.36,78.35,78.35,18088.0,64.1926,64.2008,64.1926,64.1926,18088.0
2018-04-11 15:30:00,78.34,78.35,78.33,78.34,53397.0,64.1844,64.1926,64.1762,64.1844,53397.0
2018-04-11 15:40:00,78.34,78.35,78.34,78.34,21242.0,64.1844,64.1926,64.1844,64.1844,21242.0
2018-04-11 15:50:00,78.34,78.35,78.34,78.34,39467.0,64.1844,64.1926,64.1844,64.1844,39467.0
2018-04-12 09:30:00,78.34,78.34,78.31,78.32,52495.0,64.1844,64.1844,64.1599,64.168,52495.0
2018-04-12 09:40:00,78.32,78.32,78.3,78.31,18054.0,64.168,64.168,64.1517,64.1599,18054.0
2018-04-12 09:50:00,78.31,78.31,78.3,78.31,16744.0,64.1599,64.1599,64.1517,64.1599,16744.0
2018-04-12 10:00:00,78.3,78.31,78.3,78.3,11571.0,64.1517,64.1599,64.1517,64.1517,11571.0
2018-04-12 10:10:00,78.3,78.31,78.29,78.29,35396.0,64.1517,64.1599,64.1435,64.1435,35396.0
2018-04-12 10:20:00,78.29,78.3,78.29,78.29,14756.0,64.1435,64.1517,64.1435,64.1435,14756.0
2018-04-12 10:30:00,78.29,78.3,78.29,78.29,3969.0,64.1435,64.1517,64.1435,64.1435,3969.0
2018-04-12 10:40:00,78.29,78.3,78.29,78.3,11829.0,64.1435,64.1517,64.1435,64.1517,11829.0
2018-04-12 10:50:00,78.3,78.3,78.29,78.3,20077.0,64.1517,64.1517,64.1435,64.1517,20077.0
2018-04-12 11:00:00,78.3,78.32,78.29,78.31,34970.0,64.1517,64.168,64.1435,64.1599,34970.0
2018-04-12 11:10:00,78.31,78.32,78.31,78.31,11691.0,64.1599,64.168,64.1599,64.1599,11691.0
2018-04-12 11:20:00,78.31,78.32,78.3,78.31,20643.0,64.1599,64.168,64.1517,64.1599,20643.0
2018-04-12 11:30:00,78.3,78.31,78.3,78.31,15123.0,64.1517,64.1599,64.1517,64.1599,15123.0
2018-04-12 11:40:00,78.3,78.31,78.3,78.31,10379.0,64.1517,64.1599,64.1517,64.1599,10379.0
2018-04-12 11:50:00,78.3,78.31,78.3,78.31,7143.0,64.1517,64.1599,64.1517,64.1599,7143.0
2018-04-12 12:00:00,78.31,78.31,78.3,78.3,18157.0,64.1599,64.1599,64.1517,64.1517,18157.0
2018-04-12 12:10:00,78.31,78.31,78.3,78.3,19197.0,64.1599,64.1599,64.1517,64.1517,19197.0
2018-04-12 12:20:00,78.3,78.31,78.3,78.3,11276.0,64.1517,64.1599,64.1517,64.1517,11276.0
2018-04-12 12:30:00,78.3,78.31,78.3,78.31,24405.0,64.1517,64.1599,64.1517,64.1599,24405.0
2018-04-12 12:40:00,78.3,78.31,78.3,78.31,12399.0,64.1517,64.1599,64.1517,64.1599,12399.0
2018-04-12 12:50:00,78.31,78.31,78.3,78.31,12553.0,64.1599,64.1599,64.1517,64.1599,12553.0
2018-04-12 13:00:00,78.31,78.31,78.3,78.31,38959.0,64.1599,64.1599,64.1517,64.1599,38959.0
2018-04-12 13:10:00,78.31,78.31,78.3,78.31,15811.0,64.1599,64.1599,64.1517,64.1599,15811.0
2018-04-12 13:20:00,78.31,78.32,78.3,78.31,10939.0,64.1599,64.168,64.1517,64.1599,10939.0
2018-04-12 13:30:00,78.32,78.32,78.3,78.3,12350.0,64.168,64.168,64.1517,64.1517,12350.0
2018-04-12 13:40:00,78.3,78.31,78.3,78.3,14974.0,64.1517,64.1599,64.1517,64.1517,14974.0
2018-04-12 13:50:00,78.3,78.31,78.3,78.31,25785.0,64.1517,64.1599,64.1517,64.1599,25785.0
2018-04-12 14:00:00,78.31,78.31,78.3,78.3,10540.0,64.1599,64.1599,64.1517,64.1517,10540.0
2018-04-12 14:10:00,78.3,78.31,78.3,78.3,7249.0,64.1517,64.1599,64.1517,64.1517,7249.0
2018-04-12 14:20:00,78.31,78.31,78.3,78.31,10661.0,64.1599,64.1599,64.1517,64.1599,10661.0
2018-04-12 14:30:00,78.31,78.31,78.3,78.31,12795.0,64.1599,64.1599,64.1517,64.1599,12795.0
2018-04-12 14:40:00,78.31,78.31,78.3,78.3,13135.0,64.1599,64.1599,64.1517,64.1517,13135.0
2018-04-12 14:50:00,78.3,78.31,78.28,78.31,204149.0,64.1517,64.1599,64.1353,64.1599,204149.0
2018-04-12 15:00:00,78.3,78.31,78.3,78.31,12563.0,64.1517,64.1599,64.1517,64.1599,12563.0
2018-04-12 15:10:00,78.31,78.31,78.29,78.3,13537.0,64.1599,64.1599,64.1435,64.1517,13537.0
2018-04-12 15:20:00,78.3,78.3,78.29,78.29,20330.0,64.1517,64.1517,64.1435,64.1435,20330.0
2018-04-12 15:30:00,78.3,78.3,78.29,78.29,13985.0,64.1517,64.1517,64.1435,64.1435,13985.0
2018-04-12 15:40:00,78.3,78.3,78.29,78.29,22180.0,64.1517,64.1517,64.1435,64.1435,22180.0
2018-04-12 15:50:00,78.3,78.3,78.28,78.29,18952.0,64.1517,64.1517,64.1353,64.1435,18952.0
2018-04-13 09:30:00,78.25,78.26,78.23,78.26,29838.0,64.1107,64.1189,64.0943,64.1189,29838.0
2018-04-13 09:40:00,78.26,78.26,78.24,78.25,21774.0,64.1189,64.1189,64.1025,64.1107,21774.0
2018-04-13 09:50:00,78.25,78.26,78.24,78.26,35085.0,64.1107,64.1189,64.1025,64.1189,35085.0
2018-04-13 10:00:00,78.26,78.27,78.25,78.27,13949.0,64.1189,64.1271,64.1107,64.1271,13949.0
2018-04-13 10:10:00,78.26,78.27,78.26,78.27,17319.0,64.1189,64.1271,64.1189,64.1271,17319.0
2018-04-13 10:20:00,78.27,78.27,78.26,78.26,9923.0,64.1271,64.1271,64.1189,64.1189,9923.0
2018-04-13 10:30:00,78.27,78.28,78.26,78.28,27850.0,64.1271,64.1353,64.1189,64.1353,27850.0
2018-04-13 10:40:00,78.28,78.28,78.27,78.27,11768.0,64.1353,64.1353,64.1271,64.1271,11768.0
2018-04-13 10:50:00,78.27,78.28,78.27,78.28,11949.0,64.1271,64.1353,64.1271,64.1353,11949.0
2018-04-13 11:00:00,78.28,78.28,78.27,78.27,12733.0,64.1353,64.1353,64.1271,64.1271,12733.0
2018-04-13 11:10:00,78.28,78.28,78.27,78.28,19972.0,64.1353,64.1353,64.1271,64.1353,19972.0
2018-04-13 11:20:00,78.28,78.28,78.27,78.28,6315.0,64.1353,64.1353,64.1271,64.1353,6315.0
2018-04-13 11:30:00,78.27,78.28,78.27,78.27,14386.0,64.1271,64.1353,64.1271,64.1271,14386.0
2018-04-13 11:40:00,78.28,78.28,78.27,78.28,3724.0,64.1353,64.1353,64.1271,64.1353,3724.0
2018-04-13 11:50:00,78.28,78.28,78.27,78.27,10139.0,64.1353,64.1353,64.1271,64.1271,10139.0
2018-04-13 12:00:00,78.28,78.28,78.27,78.28,9419.0,64.1353,64.1353,64.1271,64.1353,9419.0
2018-04-13 12:10:00,78.27,78.28,78.27,78.28,9761.0,64.1271,64.1353,64.1271,64.1353,9761.0
2018-04-13 12:20:00,78.27,78.28,78.27,78.28,9617.0,64.1271,64.1353,64.1271,64.1353,9617.0
2018-04-13 12:30:00,78.27,78.28,78.26,78.27,66335.0,64.1271,64.1353,64.1189,64.1271,66335.0
2018-04-13 12:40:00,78.27,78.27,78.26,78.26,14344.0,64.1271,64.1271,64.1189,64.1189,14344.0
2018-04-13 12:50:00,78.27,78.28,78.26,78.27,29299.0,64.1271,64.1353,64.1189,64.1271,29299.0
2018-04-13 13:00:00,78.28,78.28,78.27,78.27,6443.0,64.1353,64.1353,64.1271,64.1271,6443.0
2018-04-13 13:10:00,78.28,78.28,78.27,78.27,995.0,64.1353,64.1353,64.1271,64.1271,995.0
2018-04-13 13:20:00,78.27,78.28,78.27,78.28,24763.0,64.1271,64.1353,64.1271,64.1353,24763.0
2018-04-13 13:30:00,78.28,78.28,78.27,78.28,7596.0,64.1353,64.1353,64.1271,64.1353,7596.0
2018-04-13 13:40:00,78.28,78.28,78.27,78.27,11040.0,64.1353,64.1353,64.1271,64.1271,11040.0
2018-04-13 13:50:00,78.28,78.28,78.27,78.27,10142.0,64.1353,64.1353,64.1271,64.1271,10142.0
2018-04-13 14:00:00,78.28,78.28,78.26,78.27,44407.0,64.1353,64.1353,64.1189,64.1271,44407.0
2018-04-13 14:10:00,78.27,78.28,78.27,78.27,10979.0,64.1271,64.1353,64.1271,64.1271,10979.0
2018-04-13 14:20:00,78.27,78.28,78.27,78.28,28814.0,64.1271,64.1353,64.1271,64.1353,28814.0
2018-04-13 14:30:00,78.28,78.28,78.26,78.27,31553.0,64.1353,64.1353,64.1189,64.1271,31553.0
2018-04-13 14:40:00,78.27,78.28,78.26,78.28,14383.0,64.1271,64.1353,64.1189,64.1353,14383.0
2018-04-13 14:50:00,78.27,78.29,78.27,78.28,75736.0,64.1271,64.1435,64.1271,64.1353,75736.0
2018-04-13 15:00:00,78.28,78.29,78.28,78.28,45353.0,64.1353,64.1435,64.1353,64.1353,45353.0
2018-04-13 15:10:00,78.29,78.29,78.28,78.29,23966.0,64.1435,64.1435,64.1353,64.1435,23966.0
2018-04-13 15:20:00,78.29,78.29,78.28,78.28,12970.0,64.1435,64.1435,64.1353,64.1353,12970.0
2018-04-13 15:30:00,78.29,78.29,78.28,78.29,9719.0,64.1435,64.1435,64.1353,64.1435,9719.0
2018-04-13 15:40:00,78.28,78.29,78.28,78.29,11438.0,64.1353,64.1435,64.1353,64.1435,11438.0
2018-04-13 15:50:00,78.29,78.29,78.28,78.28,18205.0,64.1435,64.1435,64.1353,64.1353,18205.0
2018-04-16 09:30:00,78.22,78.25,78.22,78.23,51822.0,64.0861,64.1107,64.0861,64.0943,51822.0
2018-04-16 09:40:00,78.23,78.24,78.22,78.23,17947.0,64.0943,64.1025,64.0861,64.0943,17947.0
2018-04-16 09:50:00,78.23,78.24,78.23,78.23,4282.0,64.0943,64.1025,64.0943,64.0943,4282.0
2018-04-16 10:00:00,78.23,78.25,78.23,78.24,121333.0,64.0943,64.1107,64.0943,64.1025,121333.0
2018-04-16 10:10:00,78.24,78.25,78.24,78.25,10528.0,64.1025,64.1107,64.1025,64.1107,10528.0
2018-04-16 10:20:00,78.25,78.25,78.24,78.25,30083.0,64.1107,64.1107,64.1025,64.1107,30083.0
2018-04-16 10:30:00,78.25,78.26,78.24,78.25,26125.0,64.1107,64.1189,64.1025,64.1107,26125.0
2018-04-16 10:40:00,78.26,78.26,78.25,78.26,7970.0,64.1189,64.1189,64.1107,64.1189,7970.0
2018-04-16 10:50:00,78.26,78.26,78.25,78.25,10872.0,64.1189,64.1189,64.1107,64.1107,10872.0
2018-04-16 11:00:00,78.26,78.26,78.25,78.25,19855.0,64.1189,64.1189,64.1107,64.1107,19855.0
2018-04-16 11:10:00,78.25,78.26,78.25,78.26,14087.0,64.1107,64.1189,64.1107,64.1189,14087.0
2018-04-16 11:20:00,78.26,78.26,78.25,78.26,31706.0,64.1189,64.1189,64.1107,64.1189,31706.0
2018-04-16 11:30:00,78.25,78.26,78.25,78.26,8828.0,64.1107,64.1189,64.1107,64.1189,8828.0
2018-04-16 11:40:00,78.26,78.26,78.25,78.26,8857.0,64.1189,64.1189,64.1107,64.1189,8857.0
2018-04-16 11:50:00,78.26,78.28,78.25,78.27,40595.0,64.1189,64.1353,64.1107,64.1271,40595.0
2018-04-16 12:00:00,78.27,78.28,78.27,78.28,109778.0,64.1271,64.1353,64.1271,64.1353,109778.0
2018-04-16 12:10:00,78.28,78.29,78.27,78.29,65146.0,64.1353,64.1435,64.1271,64.1435,65146.0
2018-04-16 12:20:00,78.29,78.29,78.28,78.29,8740.0,64.1435,64.1435,64.1353,64.1435,8740.0
2018-04-16 12:30:00,78.29,78.29,78.28,78.28,12499.0,64.1435,64.1435,64.1353,64.1353,12499.0
2018-04-16 12:40:00,78.28,78.29,78.28,78.28,6968.0,64.1353,64.1435,64.1353,64.1353,6968.0
2018-04-16 12:50:00,78.28,78.29,78.28,78.29,16804.0,64.1353,64.1435,64.1353,64.1435,16804.0
2018-04-16 13:00:00,78.28,78.29,78.27,78.28,95518.0,64.1353,64.1435,64.1271,64.1353,95518.0
2018-04-16 13:10:00,78.27,78.28,78.27,78.28,22103.0,64.1271,64.1353,64.1271,64.1353,22103.0
2018-04-16 13:20:00,78.28,78.28,78.27,78.28,8798.0,64.1353,64.1353,64.1271,64.1353,8798.0
2018-04-16 13:30:00,78.28,78.28,78.27,78.28,122674.0,64.1353,64.1353,64.1271,64.1353,122674.0
2018-04-16 13:40:00,78.28,78.29,78.27,78.28,68689.0,64.1353,64.1435,64.1271,64.1353,68689.0
2018-04-16 13:50:00,78.29,78.29,78.28,78.28,29500.0,64.1435,64.1435,64.1353,64.1353,29500.0
2018-04-16 14:00:00,78.29,78.29,78.28,78.29,44186.0,64.1435,64.1435,64.1353,64.1435,44186.0
2018-04-16 14:10:00,78.29,78.29,78.28,78.29,25141.0,64.1435,64.1435,64.1353,64.1435,25141.0
2018-04-16 14:20:00,78.29,78.3,78.28,78.29,144311.0,64.1435,64.1517,64.1353,64.1435,144311.0
2018-04-16 14:30:00,78.3,78.3,78.29,78.29,27039.0,64.1517,64.1517,64.1435,64.1435,27039.0
2018-04-16 14:40:00,78.29,78.3,78.29,78.3,17411.0,64.1435,64.1517,64.1435,64.1517,17411.0
2018-04-16 14:50:00,78.3,78.3,78.29,78.29,16497.0,64.1517,64.1517,64.1435,64.1435,16497.0
2018-04-16 15:00:00,78.29,78.3,78.28,78.29,108180.0,64.1435,64.1517,64.1353,64.1435,108180.0
2018-04-16 15:10:00,78.28,78.31,78.28,78.3,188420.0,64.1353,64.1599,64.1353,64.1517,188420.0
2018-04-16 15:20:00,78.31,78.31,78.3,78.31,52067.0,64.1599,64.1599,64.1517,64.1599,52067.0
2018-04-16 15:30:00,78.31,78.32,78.3,78.31,100304.0,64.1599,64.168,64.1517,64.1599,100304.0
2018-04-16 15:40:00,78.31,78.32,78.31,78.31,53686.0,64.1599,64.168,64.1599,64.1599,53686.0
2018-04-16 15:50:00,78.31,78.32,78.31,78.31,27824.0,64.1599,64.168,64.1599,64.1599,27824.0
2018-04-17 09:30:00,78.3,78.31,78.29,78.3,133798.0,64.1517,64.1599,64.1435,64.1517,133798.0
2018-04-17 09:40:00,78.3,78.31,78.29,78.31,24739.0,64.1517,64.1599,64.1435,64.1599,24739.0
2018-04-17 09:50:00,78.31,78.31,78.3,78.3,11546.0,64.1599,64.1599,64.1517,64.1517,11546.0
2018-04-17 10:00:00,78.31,78.31,78.3,78.31,69598.0,64.1599,64.1599,64.1517,64.1599,69598.0
2018-04-17 10:10:00,78.3,78.31,78.3,78.31,19652.0,64.1517,64.1599,64.1517,64.1599,19652.0
2018-04-17 10:20:00,78.31,78.31,78.29,78.3,72386.0,64.1599,64.1599,64.1435,64.1517,72386.0
2018-04-17 10:30:00,78.31,78.31,78.3,78.31,11922.0,64.1599,64.1599,64.1517,64.1599,11922.0
2018-04-17 10:40:00,78.3,78.31,78.3,78.31,10186.0,64.1517,64.1599,64.1517,64.1599,10186.0
2018-04-17 10:50:00,78.31,78.31,78.3,78.31,19334.0,64.1599,64.1599,64.1517,64.1599,19334.0
2018-04-17 11:00:00,78.3,78.31,78.3,78.31,128766.0,64.1517,64.1599,64.1517,64.1599,128766.0
2018-04-17 11:10:00,78.3,78.31,78.3,78.3,94907.0,64.1517,64.1599,64.1517,64.1517,94907.0
2018-04-17 11:20:00,78.31,78.31,78.3,78.31,21078.0,64.1599,64.1599,64.1517,64.1599,21078.0
2018-04-17 11:30:00,78.31,78.31,78.3,78.31,17985.0,64.1599,64.1599,64.1517,64.1599,17985.0
2018-04-17 11:40:00,78.31,78.31,78.3,78.31,11720.0,64.1599,64.1599,64.1517,64.1599,11720.0
2018-04-17 11:50:00,78.31,78.31,78.3,78.3,6263.0,64.1599,64.1599,64.1517,64.1517,6263.0
2018-04-17 12:00:00,78.3,78.31,78.3,78.3,10184.0,64.1517,64.1599,64.1517,64.1517,10184.0
2018-04-17 12:10:00,78.3,78.31,78.3,78.31,5688.0,64.1517,64.1599,64.1517,64.1599,5688.0
2018-04-17 12:20:00,78.31,78.31,78.3,78.31,10929.0,64.1599,64.1599,64.1517,64.1599,10929.0
2018-04-17 12:30:00,78.31,78.31,78.3,78.3,8870.0,64.1599,64.1599,64.1517,64.1517,8870.0
2018-04-17 12:40:00,78.3,78.32,78.3,78.32,26501.0,64.1517,64.168,64.1517,64.168,26501.0
2018-04-17 12:50:00,78.32,78.33,78.31,78.33,166784.0,64.168,64.1762,64.1599,64.1762,166784.0
2018-04-17 13:00:00,78.32,78.33,78.32,78.33,8604.0,64.168,64.1762,64.168,64.1762,8604.0
2018-04-17 13:10:00,78.33,78.33,78.32,78.33,8303.0,64.1762,64.1762,64.168,64.1762,8303.0
2018-04-17 13:20:00,78.33,78.33,78.31,78.33,54237.0,64.1762,64.1762,64.1599,64.1762,54237.0
2018-04-17 13:30:00,78.33,78.33,78.32,78.33,25381.0,64.1762,64.1762,64.168,64.1762,25381.0
2018-04-17 13:40:00,78.33,78.33,78.32,78.32,8454.0,64.1762,64.1762,64.168,64.168,8454.0
2018-04-17 13:50:00,78.32,78.33,78.31,78.32,61598.0,64.168,64.1762,64.1599,64.168,61598.0
2018-04-17 14:00:00,78.31,78.32,78.31,78.32,119369.0,64.1599,64.168,64.1599,64.168,119369.0
2018-04-17 14:10:00,78.32,78.32,78.31,78.31,55750.0,64.168,64.168,64.1599,64.1599,55750.0
2018-04-17 14:20:00,78.32,78.33,78.31,78.33,35006.0,64.168,64.1762,64.1599,64.1762,35006.0
2018-04-17 14:30:00,78.33,78.33,78.32,78.33,33396.0,64.1762,64.1762,64.168,64.1762,33396.0
2018-04-17 14:40:00,78.33,78.33,78.32,78.33,14404.0,64.1762,64.1762,64.168,64.1762,14404.0
2018-04-17 14:50:00,78.32,78.33,78.31,78.31,63092.0,64.168,64.1762,64.1599,64.1599,63092.0
2018-04-17 15:00:00,78.32,78.33,78.31,78.32,126373.0,64.168,64.1762,64.1599,64.168,126373.0
2018-04-17 15:10:00,78.32,78.33,78.32,78.32,8607.0,64.168,64.1762,64.168,64.168,8607.0
2018-04-17 15:20:00,78.33,78.33,78.32,78.32,66528.0,64.1762,64.1762,64.168,64.168,66528.0
2018-04-17 15:30:00,78.33,78.33,78.32,78.33,26006.0,64.1762,64.1762,64.168,64.1762,26006.0
2018-04-17 15:40:00,78.33,78.33,78.31,78.31,115755.0,64.1762,64.1762,64.1599,64.1599,115755.0
2018-04-17 15:50:00,78.32,78.32,78.31,78.31,39742.0,64.168,64.168,64.1599,64.1599,39742.0
2018-04-18 09:30:00,78.27,78.27,78.26,78.27,33059.0,64.1271,64.1271,64.1189,64.1271,33059.0
2018-04-18 09:40:00,78.27,78.27,78.26,78.26,13060.0,64.1271,64.1271,64.1189,64.1189,13060.0
2018-04-18 09:50:00,78.27,78.27,78.26,78.26,11191.0,64.1271,64.1271,64.1189,64.1189,11191.0
2018-04-18 10:00:00,78.26,78.27,78.26,78.27,19420.0,64.1189,64.1271,64.1189,64.1271,19420.0
2018-04-18 10:10:00,78.26,78.27,78.26,78.27,13325.0,64.1189,64.1271,64.1189,64.1271,13325.0
2018-04-18 10:20:00,78.26,78.27,78.25,78.26,10760.0,64.1189,64.1271,64.1107,64.1189,10760.0
2018-04-18 10:30:00,78.25,78.26,78.24,78.25,25491.0,64.1107,64.1189,64.1025,64.1107,25491.0
2018-04-18 10:40:00,78.25,78.25,78.23,78.24,22986.0,64.1107,64.1107,64.0943,64.1025,22986.0
2018-04-18 10:50:00,78.24,78.24,78.22,78.22,15571.0,64.1025,64.1025,64.0861,64.0861,15571.0
2018-04-18 11:00:00,78.22,78.23,78.22,78.22,18756.0,64.0861,64.0943,64.0861,64.0861,18756.0
2018-04-18 11:10:00,78.22,78.22,78.21,78.21,10778.0,64.0861,64.0861,64.0779,64.0779,10778.0
2018-04-18 11:20:00,78.21,78.22,78.21,78.21,94227.0,64.0779,64.0861,64.0779,64.0779,94227.0
2018-04-18 11:30:00,78.21,78.22,78.2,78.2,21221.0,64.0779,64.0861,64.0697,64.0697,21221.0
2018-04-18 11:40:00,78.2,78.21,78.2,78.2,20902.0,64.0697,64.0779,64.0697,64.0697,20902.0
2018-04-18 11:50:00,78.2,78.21,78.2,78.2,26330.0,64.0697,64.0779,64.0697,64.0697,26330.0
2018-04-18 12:00:00,78.2,78.2,78.18,78.18,14343.0,64.0697,64.0697,64.0533,64.0533,14343.0
2018-04-18 12:10:00,78.18,78.2,78.18,78.2,19639.0,64.0533,64.0697,64.0533,64.0697,19639.0
2018-04-18 12:20:00,78.2,78.2,78.19,78.2,47885.0,64.0697,64.0697,64.0615,64.0697,47885.0
2018-04-18 12:30:00,78.2,78.21,78.19,78.2,26463.0,64.0697,64.0779,64.0615,64.0697,26463.0
2018-04-18 12:40:00,78.2,78.21,78.2,78.2,9973.0,64.0697,64.0779,64.0697,64.0697,9973.0
2018-04-18 12:50:00,78.2,78.21,78.2,78.2,13853.0,64.0697,64.0779,64.0697,64.0697,13853.0
2018-04-18 13:00:00,78.2,78.21,78.2,78.2,18694.0,64.0697,64.0779,64.0697,64.0697,18694.0
2018-04-18 13:10:00,78.2,78.21,78.2,78.2,11283.0,64.0697,64.0779,64.0697,64.0697,11283.0
2018-04-18 13:20:00,78.2,78.2,78.19,78.2,18561.0,64.0697,64.0697,64.0615,64.0697,18561.0
2018-04-18 13:30:00,78.19,78.2,78.18,78.18,23141.0,64.0615,64.0697,64.0533,64.0533,23141.0
2018-04-18 13:40:00,78.18,78.19,78.18,78.18,22632.0,64.0533,64.0615,64.0533,64.0533,22632.0
2018-04-18 13:50:00,78.18,78.2,78.18,78.2,28357.0,64.0533,64.0697,64.0533,64.0697,28357.0
2018-04-18 14:00:00,78.19,78.2,78.19,78.19,48532.0,64.0615,64.0697,64.0615,64.0615,48532.0
2018-04-18 14:10:00,78.19,78.2,78.19,78.2,20024.0,64.0615,64.0697,64.0615,64.0697,20024.0
2018-04-18 14:20:00,78.19,78.2,78.19,78.2,32051.0,64.0615,64.0697,64.0615,64.0697,32051.0
2018-04-18 14:30:00,78.19,78.2,78.19,78.19,25436.0,64.0615,64.0697,64.0615,64.0615,25436.0
2018-04-18 14:40:00,78.19,78.2,78.19,78.2,23127.0,64.0615,64.0697,64.0615,64.0697,23127.0
2018-04-18 14:50:00,78.19,78.2,78.19,78.2,33385.0,64.0615,64.0697,64.0615,64.0697,33385.0
2018-04-18 15:00:00,78.19,78.2,78.18,78.18,22060.0,64.0615,64.0697,64.0533,64.0533,22060.0
2018-04-18 15:10:00,78.19,78.2,78.18,78.2,41623.0,64.0615,64.0697,64.0533,64.0697,41623.0
2018-04-18 15:20:00,78.2,78.2,78.19,78.2,36792.0,64.0697,64.0697,64.0615,64.0697,36792.0
2018-04-18 15:30:00,78.2,78.2,78.19,78.2,37078.0,64.0697,64.0697,64.0615,64.0697,37078.0
2018-04-18 15:40:00,78.2,78.2,78.19,78.2,29715.0,64.0697,64.0697,64.0615,64.0697,29715.0
2018-04-18 15:50:00,78.2,78.2,78.19,78.2,87648.0,64.0697,64.0697,64.0615,64.0697,87648.0
2018-04-19 09:30:00,78.2,78.2,78.17,78.17,390410.0,64.0697,64.0697,64.0452,64.0452,390410.0
2018-04-19 09:40:00,78.17,78.19,78.17,78.19,8049.0,64.0452,64.0615,64.0452,64.0615,8049.0
2018-04-19 09:50:00,78.18,78.19,78.18,78.19,19996.0,64.0533,64.0615,64.0533,64.0615,19996.0
2018-04-19 10:00:00,78.18,78.19,78.18,78.19,4964.0,64.0533,64.0615,64.0533,64.0615,4964.0
2018-04-19 10:10:00,78.19,78.2,78.19,78.2,13208.0,64.0615,64.0697,64.0615,64.0697,13208.0
2018-04-19 10:20:00,78.2,78.2,78.19,78.2,29554.0,64.0697,64.0697,64.0615,64.0697,29554.0
2018-04-19 10:30:00,78.2,78.2,78.16,78.16,27163.0,64.0697,64.0697,64.037,64.037,27163.0
2018-04-19 10:40:00,78.16,78.17,78.16,78.17,22470.0,64.037,64.0452,64.037,64.0452,22470.0
2018-04-19 10:50:00,78.17,78.18,78.16,78.17,14766.0,64.0452,64.0533,64.037,64.0452,14766.0
2018-04-19 11:00:00,78.18,78.18,78.17,78.17,10452.0,64.0533,64.0533,64.0452,64.0452,10452.0
2018-04-19 11:10:00,78.18,78.18,78.17,78.17,11362.0,64.0533,64.0533,64.0452,64.0452,11362.0
2018-04-19 11:20:00,78.17,78.18,78.16,78.17,28704.0,64.0452,64.0533,64.037,64.0452,28704.0
2018-04-19 11:30:00,78.16,78.17,78.16,78.16,10691.0,64.037,64.0452,64.037,64.037,10691.0
2018-04-19 11:40:00,78.17,78.18,78.16,78.17,32043.0,64.0452,64.0533,64.037,64.0452,32043.0
2018-04-19 11:50:00,78.16,78.17,78.15,78.16,55108.0,64.037,64.0452,64.0288,64.037,55108.0
2018-04-19 12:00:00,78.16,78.16,78.15,78.16,9774.0,64.037,64.037,64.0288,64.037,9774.0
2018-04-19 12:10:00,78.16,78.16,78.15,78.15,5861.0,64.037,64.037,64.0288,64.0288,5861.0
2018-04-19 12:20:00,78.16,78.17,78.15,78.17,18354.0,64.037,64.0452,64.0288,64.0452,18354.0
2018-04-19 12:30:00,78.16,78.17,78.15,78.15,34819.0,64.037,64.0452,64.0288,64.0288,34819.0
2018-04-19 12:40:00,78.16,78.17,78.15,78.16,12171.0,64.037,64.0452,64.0288,64.037,12171.0
2018-04-19 12:50:00,78.16,78.17,78.16,78.17,21897.0,64.037,64.0452,64.037,64.0452,21897.0
2018-04-19 13:00:00,78.16,78.17,78.16,78.17,21714.0,64.037,64.0452,64.037,64.0452,21714.0
2018-04-19 13:10:00,78.17,78.18,78.16,78.17,17078.0,64.0452,64.0533,64.037,64.0452,17078.0
2018-04-19 13:20:00,78.17,78.18,78.17,78.18,50192.0,64.0452,64.0533,64.0452,64.0533,50192.0
2018-04-19 13:30:00,78.18,78.19,78.18,78.18,10762.0,64.0533,64.0615,64.0533,64.0533,10762.0
2018-04-19 13:40:00,78.18,78.19,78.17,78.18,273838.0,64.0533,64.0615,64.0452,64.0533,273838.0
2018-04-19 13:50:00,78.18,78.19,78.18,78.19,6990.0,64.0533,64.0615,64.0533,64.0615,6990.0
2018-04-19 14:00:00,78.19,78.2,78.18,78.2,19835.0,64.0615,64.0697,64.0533,64.0697,19835.0
2018-04-19 14:10:00,78.19,78.2,78.19,78.19,36844.0,64.0615,64.0697,64.0615,64.0615,36844.0
2018-04-19 14:20:00,78.19,78.2,78.19,78.19,16063.0,64.0615,64.0697,64.0615,64.0615,16063.0
2018-04-19 14:30:00,78.19,78.2,78.19,78.19,33909.0,64.0615,64.0697,64.0615,64.0615,33909.0
2018-04-19 14:40:00,78.19,78.2,78.19,78.19,34218.0,64.0615,64.0697,64.0615,64.0615,34218.0
2018-04-19 14:50:00,78.19,78.19,78.18,78.19,104516.0,64.0615,64.0615,64.0533,64.0615,104516.0
2018-04-19 15:00:00,78.19,78.19,78.18,78.19,22420.0,64.0615,64.0615,64.0533,64.0615,22420.0
2018-04-19 15:10:00,78.19,78.19,78.18,78.19,17739.0,64.0615,64.0615,64.0533,64.0615,17739.0
2018-04-19 15:20:00,78.18,78.19,78.18,78.19,44143.0,64.0533,64.0615,64.0533,64.0615,44143.0
2018-04-19 15:30:00,78.19,78.19,78.18,78.18,13153.0,64.0615,64.0615,64.0533,64.0533,13153.0
2018-04-19 15:40:00,78.18,78.19,78.18,78.19,30622.0,64.0533,64.0615,64.0533,64.0615,30622.0
2018-04-19 15:50:00,78.19,78.2,78.18,78.2,28803.0,64.0615,64.0697,64.0533,64.0697,28803.0
2018-04-20 09:30:00,78.15,78.17,78.15,78.16,23884.0,64.0288,64.0452,64.0288,64.037,23884.0
2018-04-20 09:40:00,78.16,78.16,78.14,78.15,221597.0,64.037,64.037,64.0206,64.0288,221597.0
2018-04-20 09:50:00,78.15,78.15,78.14,78.14,9045.0,64.0288,64.0288,64.0206,64.0206,9045.0
2018-04-20 10:00:00,78.15,78.16,78.14,78.16,8264.0,64.0288,64.037,64.0206,64.037,8264.0
2018-04-20 10:10:00,78.16,78.16,78.15,78.16,8949.0,64.037,64.037,64.0288,64.037,8949.0
2018-04-20 10:20:00,78.16,78.16,78.15,78.15,9424.0,64.037,64.037,64.0288,64.0288,9424.0
2018-04-20 10:30:00,78.15,78.16,78.12,78.14,161332.0,64.0288,64.037,64.0042,64.0206,161332.0
2018-04-20 10:40:00,78.14,78.15,78.13,78.13,18190.0,64.0206,64.0288,64.0124,64.0124,18190.0
2018-04-20 10:50:00,78.14,78.14,78.13,78.14,7049.0,64.0206,64.0206,64.0124,64.0206,7049.0
2018-04-20 11:00:00,78.14,78.14,78.13,78.14,21815.0,64.0206,64.0206,64.0124,64.0206,21815.0
2018-04-20 11:10:00,78.14,78.14,78.13,78.13,8659.0,64.0206,64.0206,64.0124,64.0124,8659.0
2018-04-20 11:20:00,78.13,78.15,78.13,78.15,19567.0,64.0124,64.0288,64.0124,64.0288,19567.0
2018-04-20 11:30:00,78.15,78.16,78.14,78.16,8430.0,64.0288,64.037,64.0206,64.037,8430.0
2018-04-20 11:40:00,78.16,78.16,78.15,78.16,3494.0,64.037,64.037,64.0288,64.037,3494.0
2018-04-20 11:50:00,78.16,78.16,78.15,78.16,10979.0,64.037,64.037,64.0288,64.037,10979.0
2018-04-20 12:00:00,78.16,78.16,78.15,78.15,11308.0,64.037,64.037,64.0288,64.0288,11308.0
2018-04-20 12:10:00,78.16,78.16,78.15,78.16,18700.0,64.037,64.037,64.0288,64.037,18700.0
2018-04-20 12:20:00,78.16,78.16,78.14,78.15,6083.0,64.037,64.037,64.0206,64.0288,6083.0
2018-04-20 12:30:00,78.14,78.15,78.14,78.14,8141.0,64.0206,64.0288,64.0206,64.0206,8141.0
2018-04-20 12:40:00,78.14,78.15,78.14,78.15,7698.0,64.0206,64.0288,64.0206,64.0288,7698.0
2018-04-20 12:50:00,78.14,78.15,78.14,78.15,8353.0,64.0206,64.0288,64.0206,64.0288,8353.0
2018-04-20 13:00:00,78.14,78.15,78.14,78.15,2659.0,64.0206,64.0288,64.0206,64.0288,2659.0
2018-04-20 13:10:00,78.15,78.15,78.14,78.15,8166.0,64.0288,64.0288,64.0206,64.0288,8166.0
2018-04-20 13:20:00,78.15,78.15,78.13,78.14,12958.0,64.0288,64.0288,64.0124,64.0206,12958.0
2018-04-20 13:30:00,78.13,78.14,78.13,78.14,15235.0,64.0124,64.0206,64.0124,64.0206,15235.0
2018-04-20 13:40:00,78.14,78.14,78.13,78.14,13275.0,64.0206,64.0206,64.0124,64.0206,13275.0
2018-04-20 13:50:00,78.14,78.14,78.13,78.14,21998.0,64.0206,64.0206,64.0124,64.0206,21998.0
2018-04-20 14:00:00,78.14,78.14,78.11,78.13,90084.0,64.0206,64.0206,63.996,64.0124,90084.0
2018-04-20 14:10:00,78.12,78.13,78.12,78.13,18706.0,64.0042,64.0124,64.0042,64.0124,18706.0
2018-04-20 14:20:00,78.13,78.13,78.12,78.13,17790.0,64.0124,64.0124,64.0042,64.0124,17790.0
2018-04-20 14:30:00,78.13,78.13,78.12,78.12,8083.0,64.0124,64.0124,64.0042,64.0042,8083.0
2018-04-20 14:40:00,78.13,78.13,78.12,78.13,8625.0,64.0124,64.0124,64.0042,64.0124,8625.0
2018-04-20 14:50:00,78.12,78.14,78.12,78.14,62326.0,64.0042,64.0206,64.0042,64.0206,62326.0
2018-04-20 15:00:00,78.14,78.14,78.13,78.14,14864.0,64.0206,64.0206,64.0124,64.0206,14864.0
2018-04-20 15:10:00,78.13,78.14,78.12,78.13,14712.0,64.0124,64.0206,64.0042,64.0124,14712.0
2018-04-20 15:20:00,78.12,78.13,78.12,78.13,4261.0,64.0042,64.0124,64.0042,64.0124,4261.0
2018-04-20 15:30:00,78.12,78.13,78.12,78.13,27397.0,64.0042,64.0124,64.0042,64.0124,27397.0
2018-04-20 15:40:00,78.13,78.13,78.12,78.13,9719.0,64.0124,64.0124,64.0042,64.0124,9719.0
2018-04-20 15:50:00,78.13,78.13,78.07,78.08,129731.0,64.0124,64.0124,63.9632,63.9714,129731.0
2018-04-23 09:30:00,78.08,78.14,78.08,78.1,25216.0,63.9714,64.0206,63.9714,63.9878,25216.0
2018-04-23 09:40:00,78.09,78.1,78.09,78.1,51861.0,63.9796,63.9878,63.9796,63.9878,51861.0
2018-04-23 09:50:00,78.1,78.1,78.09,78.09,11343.0,63.9878,63.9878,63.9796,63.9796,11343.0
2018-04-23 10:00:00,78.1,78.1,78.09,78.09,13031.0,63.9878,63.9878,63.9796,63.9796,13031.0
2018-04-23 10:10:00,78.09,78.1,78.07,78.08,146080.0,63.9796,63.9878,63.9632,63.9714,146080.0
2018-04-23 10:20:00,78.09,78.09,78.08,78.09,8675.0,63.9796,63.9796,63.9714,63.9796,8675.0
2018-04-23 10:30:00,78.08,78.09,78.08,78.09,12654.0,63.9714,63.9796,63.9714,63.9796,12654.0
2018-04-23 10:40:00,78.09,78.1,78.08,78.1,10018.0,63.9796,63.9878,63.9714,63.9878,10018.0
2018-04-23 10:50:00,78.09,78.1,78.09,78.1,18187.0,63.9796,63.9878,63.9796,63.9878,18187.0
2018-04-23 11:00:00,78.1,78.1,78.09,78.09,15231.0,63.9878,63.9878,63.9796,63.9796,15231.0
2018-04-23 11:10:00,78.09,78.1,78.09,78.09,11153.0,63.9796,63.9878,63.9796,63.9796,11153.0
2018-04-23 11:20:00,78.1,78.1,78.08,78.09,9924.0,63.9878,63.9878,63.9714,63.9796,9924.0
2018-04-23 11:30:00,78.09,78.09,78.07,78.09,21467.0,63.9796,63.9796,63.9632,63.9796,21467.0
2018-04-23 11:40:00,78.09,78.09,78.08,78.08,15080.0,63.9796,63.9796,63.9714,63.9714,15080.0
2018-04-23 11:50:00,78.08,78.09,78.07,78.07,14298.0,63.9714,63.9796,63.9632,63.9632,14298.0
2018-04-23 12:00:00,78.08,78.08,78.07,78.08,29593.0,63.9714,63.9714,63.9632,63.9714,29593.0
2018-04-23 12:10:00,78.07,78.09,78.07,78.08,186875.0,63.9632,63.9796,63.9632,63.9714,186875.0
2018-04-23 12:20:00,78.08,78.09,78.08,78.09,13150.0,63.9714,63.9796,63.9714,63.9796,13150.0
2018-04-23 12:30:00,78.09,78.09,78.08,78.09,19115.0,63.9796,63.9796,63.9714,63.9796,19115.0
2018-04-23 12:40:00,78.09,78.09,78.08,78.08,18716.0,63.9796,63.9796,63.9714,63.9714,18716.0
2018-04-23 12:50:00,78.09,78.09,78.07,78.08,28996.0,63.9796,63.9796,63.9632,63.9714,28996.0
2018-04-23 13:00:00,78.08,78.08,78.07,78.07,4526.0,63.9714,63.9714,63.9632,63.9632,4526.0
2018-04-23 13:10:00,78.08,78.08,78.07,78.08,9092.0,63.9714,63.9714,63.9632,63.9714,9092.0
2018-04-23 13:20:00,78.07,78.08,78.07,78.07,5774.0,63.9632,63.9714,63.9632,63.9632,5774.0
2018-04-23 13:30:00,78.08,78.08,78.06,78.06,65891.0,63.9714,63.9714,63.955,63.955,65891.0
2018-04-23 13:40:00,78.06,78.07,78.06,78.07,13263.0,63.955,63.9632,63.955,63.9632,13263.0
2018-04-23 13:50:00,78.06,78.07,78.06,78.06,16716.0,63.955,63.9632,63.955,63.955,16716.0
2018-04-23 14:00:00,78.06,78.07,78.06,78.07,26044.0,63.955,63.9632,63.955,63.9632,26044.0
2018-04-23 14:10:00,78.07,78.08,78.06,78.07,29760.0,63.9632,63.9714,63.955,63.9632,29760.0
2018-04-23 14:20:00,78.08,78.08,78.07,78.07,59905.0,63.9714,63.9714,63.9632,63.9632,59905.0
2018-04-23 14:30:00,78.08,78.09,78.07,78.09,30359.0,63.9714,63.9796,63.9632,63.9796,30359.0
2018-04-23 14:40:00,78.08,78.09,78.08,78.08,12313.0,63.9714,63.9796,63.9714,63.9714,12313.0
2018-04-23 14:50:00,78.09,78.09,78.08,78.08,4282.0,63.9796,63.9796,63.9714,63.9714,4282.0
2018-04-23 15:00:00,78.09,78.09,78.08,78.09,9089.0,63.9796,63.9796,63.9714,63.9796,9089.0
2018-04-23 15:10:00,78.08,78.09,78.08,78.09,17297.0,63.9714,63.9796,63.9714,63.9796,17297.0
2018-04-23 15:20:00,78.09,78.09,78.06,78.06,32488.0,63.9796,63.9796,63.955,63.955,32488.0
2018-04-23 15:30:00,78.07,78.09,78.06,78.09,91895.0,63.9632,63.9796,63.955,63.9796,91895.0
2018-04-23 15:40:00,78.08,78.09,78.06,78.09,205199.0,63.9714,63.9796,63.955,63.9796,205199.0
2018-04-23 15:50:00,78.08,78.09,78.08,78.09,24725.0,63.9714,63.9796,63.9714,63.9796,24725.0
2018-04-24 09:30:00,78.06,78.07,78.06,78.07,65163.0,63.955,63.9632,63.955,63.9632,65163.0
2018-04-24 09:40:00,78.06,78.07,78.06,78.06,35510.0,63.955,63.9632,63.955,63.955,35510.0
2018-04-24 09:50:00,78.06,78.08,78.06,78.08,20293.0,63.955,63.9714,63.955,63.9714,20293.0
2018-04-24 10:00:00,78.07,78.09,78.07,78.09,29007.0,63.9632,63.9796,63.9632,63.9796,29007.0
2018-04-24 10:10:00,78.09,78.1,78.08,78.1,131100.0,63.9796,63.9878,63.9714,63.9878,131100.0
2018-04-24 10:20:00,78.09,78.1,78.08,78.09,96487.0,63.9796,63.9878,63.9714,63.9796,96487.0
2018-04-24 10:30:00,78.09,78.09,78.08,78.09,7209.0,63.9796,63.9796,63.9714,63.9796,7209.0
2018-04-24 10:40:00,78.09,78.09,78.08,78.09,16788.0,63.9796,63.9796,63.9714,63.9796,16788.0
2018-04-24 10:50:00,78.09,78.09,78.08,78.09,69086.0,63.9796,63.9796,63.9714,63.9796,69086.0
2018-04-24 11:00:00,78.08,78.09,78.08,78.09,24167.0,63.9714,63.9796,63.9714,63.9796,24167.0
2018-04-24 11:10:00,78.08,78.09,78.08,78.09,16446.0,63.9714,63.9796,63.9714,63.9796,16446.0
2018-04-24 11:20:00,78.08,78.09,78.08,78.08,29855.0,63.9714,63.9796,63.9714,63.9714,29855.0
2018-04-24 11:30:00,78.09,78.09,78.08,78.09,15875.0,63.9796,63.9796,63.9714,63.9796,15875.0
2018-04-24 11:40:00,78.09,78.09,78.08,78.08,29135.0,63.9796,63.9796,63.9714,63.9714,29135.0
2018-04-24 11:50:00,78.09,78.09,78.08,78.09,5835.0,63.9796,63.9796,63.9714,63.9796,5835.0
2018-04-24 12:00:00,78.08,78.09,78.08,78.08,9337.0,63.9714,63.9796,63.9714,63.9714,9337.0
2018-04-24 12:10:00,78.09,78.09,78.08,78.09,13458.0,63.9796,63.9796,63.9714,63.9796,13458.0
2018-04-24 12:20:00,78.09,78.09,78.08,78.09,6117.0,63.9796,63.9796,63.9714,63.9796,6117.0
2018-04-24 12:30:00,78.08,78.09,78.08,78.08,8174.0,63.9714,63.9796,63.9714,63.9714,8174.0
2018-04-24 12:40:00,78.08,78.09,78.08,78.09,23535.0,63.9714,63.9796,63.9714,63.9796,23535.0
2018-04-24 12:50:00,78.09,78.09,78.08,78.09,12891.0,63.9796,63.9796,63.9714,63.9796,12891.0
2018-04-24 13:00:00,78.09,78.09,78.08,78.09,11339.0,63.9796,63.9796,63.9714,63.9796,11339.0
2018-04-24 13:10:00,78.09,78.09,78.08,78.09,14843.0,63.9796,63.9796,63.9714,63.9796,14843.0
2018-04-24 13:20:00,78.09,78.09,78.08,78.09,14443.0,63.9796,63.9796,63.9714,63.9796,14443.0
2018-04-24 13:30:00,78.09,78.09,78.08,78.09,5345.0,63.9796,63.9796,63.9714,63.9796,5345.0
2018-04-24 13:40:00,78.09,78.09,78.08,78.09,11626.0,63.9796,63.9796,63.9714,63.9796,11626.0
2018-04-24 13:50:00,78.08,78.09,78.08,78.09,12964.0,63.9714,63.9796,63.9714,63.9796,12964.0
2018-04-24 14:00:00,78.08,78.09,78.08,78.09,14530.0,63.9714,63.9796,63.9714,63.9796,14530.0
2018-04-24 14:10:00,78.08,78.09,78.08,78.09,18502.0,63.9714,63.9796,63.9714,63.9796,18502.0
2018-04-24 14:20:00,78.09,78.09,78.08,78.08,35824.0,63.9796,63.9796,63.9714,63.9714,35824.0
2018-04-24 14:30:00,78.08,78.09,78.08,78.09,15488.0,63.9714,63.9796,63.9714,63.9796,15488.0
2018-04-24 14:40:00,78.09,78.1,78.09,78.1,17638.0,63.9796,63.9878,63.9796,63.9878,17638.0
2018-04-24 14:50:00,78.09,78.11,78.09,78.1,53084.0,63.9796,63.996,63.9796,63.9878,53084.0
2018-04-24 15:00:00,78.11,78.11,78.1,78.1,12943.0,63.996,63.996,63.9878,63.9878,12943.0
2018-04-24 15:10:00,78.11,78.11,78.1,78.11,15443.0,63.996,63.996,63.9878,63.996,15443.0
2018-04-24 15:20:00,78.1,78.11,78.1,78.11,38472.0,63.9878,63.996,63.9878,63.996,38472.0
2018-04-24 15:30:00,78.1,78.11,78.09,78.1,35539.0,63.9878,63.996,63.9796,63.9878,35539.0
2018-04-24 15:40:00,78.09,78.1,78.09,78.1,37103.0,63.9796,63.9878,63.9796,63.9878,37103.0
2018-04-24 15:50:00,78.09,78.1,78.09,78.09,34208.0,63.9796,63.9878,63.9796,63.9796,34208.0
2018-04-25 09:30:00,78.07,78.09,78.06,78.07,63380.0,63.9632,63.9796,63.955,63.9632,63380.0
2018-04-25 09:40:00,78.07,78.07,78.05,78.07,36998.0,63.9632,63.9632,63.9468,63.9632,36998.0
2018-04-25 09:50:00,78.06,78.06,78.05,78.06,244201.0,63.955,63.955,63.9468,63.955,244201.0
2018-04-25 10:00:00,78.06,78.06,78.05,78.06,6191.0,63.955,63.955,63.9468,63.955,6191.0
2018-04-25 10:10:00,78.06,78.08,78.05,78.08,133077.0,63.955,63.9714,63.9468,63.9714,133077.0
2018-04-25 10:20:00,78.09,78.09,78.06,78.06,21979.0,63.9796,63.9796,63.955,63.955,21979.0
2018-04-25 10:30:00,78.06,78.07,78.05,78.05,16367.0,63.955,63.9632,63.9468,63.9468,16367.0
2018-04-25 10:40:00,78.06,78.06,78.05,78.05,12753.0,63.955,63.955,63.9468,63.9468,12753.0
2018-04-25 10:50:00,78.06,78.06,78.05,78.06,7857.0,63.955,63.955,63.9468,63.955,7857.0
2018-04-25 11:00:00,78.06,78.06,78.05,78.06,6242.0,63.955,63.955,63.9468,63.955,6242.0
2018-04-25 11:10:00,78.06,78.07,78.05,78.07,21646.0,63.955,63.9632,63.9468,63.9632,21646.0
2018-04-25 11:20:00,78.06,78.07,78.06,78.07,37399.0,63.955,63.9632,63.955,63.9632,37399.0
2018-04-25 11:30:00,78.07,78.07,78.06,78.07,12731.0,63.9632,63.9632,63.955,63.9632,12731.0
2018-04-25 11:40:00,78.07,78.07,78.06,78.06,11542.0,63.9632,63.9632,63.955,63.955,11542.0
2018-04-25 11:50:00,78.07,78.07,78.06,78.06,28831.0,63.9632,63.9632,63.955,63.955,28831.0
2018-04-25 12:00:00,78.06,78.07,78.06,78.07,24759.0,63.955,63.9632,63.955,63.9632,24759.0
2018-04-25 12:10:00,78.07,78.08,78.06,78.08,17627.0,63.9632,63.9714,63.955,63.9714,17627.0
2018-04-25 12:20:00,78.07,78.08,78.07,78.08,4232.0,63.9632,63.9714,63.9632,63.9714,4232.0
2018-04-25 12:30:00,78.07,78.08,78.07,78.07,8599.0,63.9632,63.9714,63.9632,63.9632,8599.0
2018-04-25 12:40:00,78.07,78.08,78.07,78.07,22749.0,63.9632,63.9714,63.9632,63.9632,22749.0
2018-04-25 12:50:00,78.07,78.08,78.07,78.08,10063.0,63.9632,63.9714,63.9632,63.9714,10063.0
2018-04-25 13:00:00,78.07,78.08,78.07,78.08,17502.0,63.9632,63.9714,63.9632,63.9714,17502.0
2018-04-25 13:10:00,78.07,78.08,78.07,78.07,8142.0,63.9632,63.9714,63.9632,63.9632,8142.0
2018-04-25 13:20:00,78.07,78.08,78.07,78.08,10720.0,63.9632,63.9714,63.9632,63.9714,10720.0
2018-04-25 13:30:00,78.07,78.08,78.06,78.07,18448.0,63.9632,63.9714,63.955,63.9632,18448.0
2018-04-25 13:40:00,78.07,78.07,78.06,78.06,19503.0,63.9632,63.9632,63.955,63.955,19503.0
2018-04-25 13:50:00,78.06,78.07,78.06,78.06,35623.0,63.955,63.9632,63.955,63.955,35623.0
2018-04-25 14:00:00,78.06,78.07,78.06,78.06,19486.0,63.955,63.9632,63.955,63.955,19486.0
2018-04-25 14:10:00,78.06,78.07,78.06,78.06,27936.0,63.955,63.9632,63.955,63.955,27936.0
2018-04-25 14:20:00,78.06,78.07,78.05,78.05,32275.0,63.955,63.9632,63.9468,63.9468,32275.0
2018-04-25 14:30:00,78.05,78.06,78.05,78.05,13397.0,63.9468,63.955,63.9468,63.9468,13397.0
2018-04-25 14:40:00,78.06,78.06,78.04,78.05,272966.0,63.955,63.955,63.9386,63.9468,272966.0
2018-04-25 14:50:00,78.05,78.06,78.04,78.04,113522.0,63.9468,63.955,63.9386,63.9386,113522.0
2018-04-25 15:00:00,78.04,78.05,78.04,78.05,32912.0,63.9386,63.9468,63.9386,63.9468,32912.0
2018-04-25 15:10:00,78.05,78.05,78.04,78.05,20539.0,63.9468,63.9468,63.9386,63.9468,20539.0
2018-04-25 15:20:00,78.05,78.05,78.04,78.05,20051.0,63.9468,63.9468,63.9386,63.9468,20051.0
2018-04-25 15:30:00,78.05,78.05,78.04,78.05,45355.0,63.9468,63.9468,63.9386,63.9468,45355.0
2018-04-25 15:40:00,78.05,78.05,78.04,78.05,42927.0,63.9468,63.9468,63.9386,63.9468,42927.0
2018-04-25 15:50:00,78.04,78.05,78.04,78.04,33570.0,63.9386,63.9468,63.9386,63.9386,33570.0
2018-04-26 09:30:00,78.1,78.1,78.08,78.08,29083.0,63.9878,63.9878,63.9714,63.9714,29083.0
2018-04-26 09:40:00,78.09,78.09,78.08,78.08,115158.0,63.9796,63.9796,63.9714,63.9714,115158.0
2018-04-26 09:50:00,78.09,78.09,78.08,78.08,32399.0,63.9796,63.9796,63.9714,63.9714,32399.0
2018-04-26 10:00:00,78.08,78.09,78.07,78.08,151589.0,63.9714,63.9796,63.9632,63.9714,151589.0
2018-04-26 10:10:00,78.09,78.09,78.07,78.07,154927.0,63.9796,63.9796,63.9632,63.9632,154927.0
2018-04-26 10:20:00,78.08,78.08,78.07,78.08,17090.0,63.9714,63.9714,63.9632,63.9714,17090.0
2018-04-26 10:30:00,78.08,78.08,78.07,78.08,21530.0,63.9714,63.9714,63.9632,63.9714,21530.0
2018-04-26 10:40:00,78.08,78.08,78.07,78.08,37093.0,63.9714,63.9714,63.9632,63.9714,37093.0
2018-04-26 10:50:00,78.08,78.08,78.07,78.07,7972.0,63.9714,63.9714,63.9632,63.9632,7972.0
2018-04-26 11:00:00,78.07,78.08,78.07,78.08,29478.0,63.9632,63.9714,63.9632,63.9714,29478.0
2018-04-26 11:10:00,78.08,78.08,78.07,78.07,9056.0,63.9714,63.9714,63.9632,63.9632,9056.0
2018-04-26 11:20:00,78.08,78.08,78.07,78.08,24666.0,63.9714,63.9714,63.9632,63.9714,24666.0
2018-04-26 11:30:00,78.08,78.09,78.07,78.08,279365.0,63.9714,63.9796,63.9632,63.9714,279365.0
2018-04-26 11:40:00,78.09,78.09,78.08,78.09,7380.0,63.9796,63.9796,63.9714,63.9796,7380.0
2018-04-26 11:50:00,78.09,78.1,78.08,78.09,13119.0,63.9796,63.9878,63.9714,63.9796,13119.0
2018-04-26 12:00:00,78.1,78.1,78.09,78.1,8286.0,63.9878,63.9878,63.9796,63.9878,8286.0
2018-04-26 12:10:00,78.1,78.1,78.09,78.09,68150.0,63.9878,63.9878,63.9796,63.9796,68150.0
2018-04-26 12:20:00,78.09,78.1,78.09,78.1,120464.0,63.9796,63.9878,63.9796,63.9878,120464.0
2018-04-26 12:30:00,78.1,78.1,78.09,78.1,15559.0,63.9878,63.9878,63.9796,63.9878,15559.0
2018-04-26 12:40:00,78.09,78.1,78.09,78.1,15899.0,63.9796,63.9878,63.9796,63.9878,15899.0
2018-04-26 12:50:00,78.1,78.1,78.09,78.09,28967.0,63.9878,63.9878,63.9796,63.9796,28967.0
2018-04-26 13:00:00,78.09,78.1,78.09,78.09,12662.0,63.9796,63.9878,63.9796,63.9796,12662.0
2018-04-26 13:10:00,78.09,78.1,78.09,78.1,7142.0,63.9796,63.9878,63.9796,63.9878,7142.0
2018-04-26 13:20:00,78.09,78.1,78.09,78.1,7483.0,63.9796,63.9878,63.9796,63.9878,7483.0
2018-04-26 13:30:00,78.1,78.1,78.09,78.1,14196.0,63.9878,63.9878,63.9796,63.9878,14196.0
2018-04-26 13:40:00,78.1,78.1,78.09,78.1,11858.0,63.9878,63.9878,63.9796,63.9878,11858.0
2018-04-26 13:50:00,78.09,78.1,78.09,78.09,14892.0,63.9796,63.9878,63.9796,63.9796,14892.0
2018-04-26 14:00:00,78.1,78.1,78.09,78.09,109928.0,63.9878,63.9878,63.9796,63.9796,109928.0
2018-04-26 14:10:00,78.09,78.12,78.09,78.11,353703.0,63.9796,64.0042,63.9796,63.996,353703.0
2018-04-26 14:20:00,78.11,78.11,78.1,78.1,31723.0,63.996,63.996,63.9878,63.9878,31723.0
2018-04-26 14:30:00,78.1,78.11,78.1,78.1,62360.0,63.9878,63.996,63.9878,63.9878,62360.0
2018-04-26 14:40:00,78.11,78.11,78.1,78.11,30762.0,63.996,63.996,63.9878,63.996,30762.0
2018-04-26 14:50:00,78.11,78.11,78.1,78.1,30493.0,63.996,63.996,63.9878,63.9878,30493.0
2018-04-26 15:00:00,78.11,78.11,78.1,78.1,16624.0,63.996,63.996,63.9878,63.9878,16624.0
2018-04-26 15:10:00,78.11,78.11,78.1,78.11,31574.0,63.996,63.996,63.9878,63.996,31574.0
2018-04-26 15:20:00,78.1,78.11,78.1,78.11,23315.0,63.9878,63.996,63.9878,63.996,23315.0
2018-04-26 15:30:00,78.11,78.11,78.1,78.1,24075.0,63.996,63.996,63.9878,63.9878,24075.0
2018-04-26 15:40:00,78.11,78.12,78.1,78.12,57618.0,63.996,64.0042,63.9878,64.0042,57618.0
2018-04-26 15:50:00,78.12,78.13,78.11,78.12,124133.0,64.0042,64.0124,63.996,64.0042,124133.0
2018-04-27 09:30:00,78.12,78.13,78.11,78.13,26525.0,64.0042,64.0124,63.996,64.0124,26525.0
2018-04-27 09:40:00,78.12,78.13,78.12,78.12,11579.0,64.0042,64.0124,64.0042,64.0042,11579.0
2018-04-27 09:50:00,78.13,78.13,78.12,78.13,27472.0,64.0124,64.0124,64.0042,64.0124,27472.0
2018-04-27 10:00:00,78.13,78.13,78.12,78.13,17372.0,64.0124,64.0124,64.0042,64.0124,17372.0
2018-04-27 10:10:00,78.12,78.13,78.12,78.13,15159.0,64.0042,64.0124,64.0042,64.0124,15159.0
2018-04-27 10:20:00,78.13,78.13,78.12,78.13,15755.0,64.0124,64.0124,64.0042,64.0124,15755.0
2018-04-27 10:30:00,78.13,78.13,78.12,78.13,180108.0,64.0124,64.0124,64.0042,64.0124,180108.0
2018-04-27 10:40:00,78.12,78.14,78.12,78.13,38865.0,64.0042,64.0206,64.0042,64.0124,38865.0
2018-04-27 10:50:00,78.13,78.13,78.12,78.13,80554.0,64.0124,64.0124,64.0042,64.0124,80554.0
2018-04-27 11:00:00,78.13,78.13,78.12,78.13,50532.0,64.0124,64.0124,64.0042,64.0124,50532.0
2018-04-27 11:10:00,78.13,78.13,78.12,78.13,47558.0,64.0124,64.0124,64.0042,64.0124,47558.0
2018-04-27 11:20:00,78.13,78.14,78.13,78.13,16869.0,64.0124,64.0206,64.0124,64.0124,16869.0
2018-04-27 11:30:00,78.13,78.14,78.13,78.13,16904.0,64.0124,64.0206,64.0124,64.0124,16904.0
2018-04-27 11:40:00,78.13,78.14,78.13,78.14,17208.0,64.0124,64.0206,64.0124,64.0206,17208.0
2018-04-27 11:50:00,78.14,78.14,78.13,78.13,9997.0,64.0206,64.0206,64.0124,64.0124,9997.0
2018-04-27 12:00:00,78.13,78.14,78.12,78.12,76440.0,64.0124,64.0206,64.0042,64.0042,76440.0
2018-04-27 12:10:00,78.13,78.13,78.12,78.13,5639.0,64.0124,64.0124,64.0042,64.0124,5639.0
2018-04-27 12:20:00,78.12,78.13,78.12,78.12,8396.0,64.0042,64.0124,64.0042,64.0042,8396.0
2018-04-27 12:30:00,78.13,78.13,78.12,78.12,10868.0,64.0124,64.0124,64.0042,64.0042,10868.0
2018-04-27 12:40:00,78.12,78.13,78.12,78.13,15841.0,64.0042,64.0124,64.0042,64.0124,15841.0
2018-04-27 12:50:00,78.13,78.13,78.12,78.12,13287.0,64.0124,64.0124,64.0042,64.0042,13287.0
2018-04-27 13:00:00,78.12,78.13,78.11,78.11,69673.0,64.0042,64.0124,63.996,63.996,69673.0
2018-04-27 13:10:00,78.12,78.12,78.11,78.12,26846.0,64.0042,64.0042,63.996,64.0042,26846.0
2018-04-27 13:20:00,78.12,78.12,78.1,78.12,50829.0,64.0042,64.0042,63.9878,64.0042,50829.0
2018-04-27 13:30:00,78.12,78.12,78.11,78.12,13858.0,64.0042,64.0042,63.996,64.0042,13858.0
2018-04-27 13:40:00,78.12,78.12,78.11,78.12,7372.0,64.0042,64.0042,63.996,64.0042,7372.0
2018-04-27 13:50:00,78.11,78.12,78.11,78.12,10098.0,63.996,64.0042,63.996,64.0042,10098.0
2018-04-27 14:00:00,78.12,78.12,78.11,78.11,27154.0,64.0042,64.0042,63.996,63.996,27154.0
2018-04-27 14:10:00,78.12,78.12,78.11,78.12,29806.0,64.0042,64.0042,63.996,64.0042,29806.0
2018-04-27 14:20:00,78.12,78.13,78.11,78.13,24027.0,64.0042,64.0124,63.996,64.0124,24027.0
2018-04-27 14:30:00,78.12,78.13,78.12,78.13,12497.0,64.0042,64.0124,64.0042,64.0124,12497.0
2018-04-27 14:40:00,78.12,78.13,78.12,78.13,13682.0,64.0042,64.0124,64.0042,64.0124,13682.0
2018-04-27 14:50:00,78.13,78.14,78.12,78.14,26765.0,64.0124,64.0206,64.0042,64.0206,26765.0
2018-04-27 15:00:00,78.13,78.14,78.12,78.13,21481.0,64.0124,64.0206,64.0042,64.0124,21481.0
2018-04-27 15:10:00,78.13,78.13,78.12,78.13,4301.0,64.0124,64.0124,64.0042,64.0124,4301.0
2018-04-27 15:20:00,78.12,78.13,78.12,78.12,22261.0,64.0042,64.0124,64.0042,64.0042,22261.0
2018-04-27 15:30:00,78.13,78.13,78.12,78.13,18751.0,64.0124,64.0124,64.0042,64.0124,18751.0
2018-04-27 15:40:00,78.12,78.13,78.12,78.13,16347.0,64.0042,64.0124,64.0042,64.0124,16347.0
2018-04-27 15:50:00,78.13,78.13,78.12,78.13,66781.0,64.0124,64.0124,64.0042,64.0124,66781.0
2018-04-30 09:30:00,78.14,78.15,78.13,78.14,44008.0,64.0206,64.0288,64.0124,64.0206,44008.0
2018-04-30 09:40:00,78.13,78.14,78.13,78.13,71607.0,64.0124,64.0206,64.0124,64.0124,71607.0
2018-04-30 09:50:00,78.13,78.14,78.13,78.14,15171.0,64.0124,64.0206,64.0124,64.0206,15171.0
2018-04-30 10:00:00,78.14,78.14,78.13,78.13,11875.0,64.0206,64.0206,64.0124,64.0124,11875.0
2018-04-30 10:10:00,78.13,78.14,78.13,78.14,12070.0,64.0124,64.0206,64.0124,64.0206,12070.0
2018-04-30 10:20:00,78.13,78.14,78.13,78.14,11788.0,64.0124,64.0206,64.0124,64.0206,11788.0
2018-04-30 10:30:00,78.14,78.14,78.13,78.14,8711.0,64.0206,64.0206,64.0124,64.0206,8711.0
2018-04-30 10:40:00,78.14,78.14,78.13,78.14,10454.0,64.0206,64.0206,64.0124,64.0206,10454.0
2018-04-30 10:50:00,78.13,78.14,78.13,78.14,30159.0,64.0124,64.0206,64.0124,64.0206,30159.0
2018-04-30 11:00:00,78.14,78.14,78.13,78.13,162974.0,64.0206,64.0206,64.0124,64.0124,162974.0
2018-04-30 11:10:00,78.13,78.14,78.13,78.13,59585.0,64.0124,64.0206,64.0124,64.0124,59585.0
2018-04-30 11:20:00,78.14,78.14,78.13,78.14,19614.0,64.0206,64.0206,64.0124,64.0206,19614.0
2018-04-30 11:30:00,78.13,78.14,78.13,78.13,8567.0,64.0124,64.0206,64.0124,64.0124,8567.0
2018-04-30 11:40:00,78.13,78.14,78.13,78.14,9062.0,64.0124,64.0206,64.0124,64.0206,9062.0
2018-04-30 11:50:00,78.13,78.14,78.13,78.13,19886.0,64.0124,64.0206,64.0124,64.0124,19886.0
2018-04-30 12:00:00,78.14,78.15,78.13,78.15,250552.0,64.0206,64.0288,64.0124,64.0288,250552.0
2018-04-30 12:10:00,78.14,78.16,78.14,78.16,13171.0,64.0206,64.037,64.0206,64.037,13171.0
2018-04-30 12:20:00,78.16,78.16,78.15,78.15,9836.0,64.037,64.037,64.0288,64.0288,9836.0
2018-04-30 12:30:00,78.16,78.16,78.15,78.16,18849.0,64.037,64.037,64.0288,64.037,18849.0
2018-04-30 12:40:00,78.16,78.16,78.14,78.15,25920.0,64.037,64.037,64.0206,64.0288,25920.0
2018-04-30 12:50:00,78.15,78.15,78.14,78.15,24033.0,64.0288,64.0288,64.0206,64.0288,24033.0
2018-04-30 13:00:00,78.15,78.15,78.14,78.15,31929.0,64.0288,64.0288,64.0206,64.0288,31929.0
2018-04-30 13:10:00,78.15,78.15,78.14,78.15,13179.0,64.0288,64.0288,64.0206,64.0288,13179.0
2018-04-30 13:20:00,78.15,78.16,78.14,78.15,210952.0,64.0288,64.037,64.0206,64.0288,210952.0
2018-04-30 13:30:00,78.15,78.15,78.14,78.14,13860.0,64.0288,64.0288,64.0206,64.0206,13860.0
2018-04-30 13:40:00,78.15,78.15,78.14,78.15,14954.0,64.0288,64.0288,64.0206,64.0288,14954.0
2018-04-30 13:50:00,78.15,78.15,78.14,78.15,15050.0,64.0288,64.0288,64.0206,64.0288,15050.0
2018-04-30 14:00:00,78.15,78.15,78.14,78.15,22751.0,64.0288,64.0288,64.0206,64.0288,22751.0
2018-04-30 14:10:00,78.15,78.15,78.14,78.15,9645.0,64.0288,64.0288,64.0206,64.0288,9645.0
2018-04-30 14:20:00,78.15,78.15,78.14,78.15,15172.0,64.0288,64.0288,64.0206,64.0288,15172.0
2018-04-30 14:30:00,78.15,78.16,78.14,78.16,31538.0,64.0288,64.037,64.0206,64.037,31538.0
2018-04-30 14:40:00,78.16,78.16,78.15,78.15,38242.0,64.037,64.037,64.0288,64.0288,38242.0
2018-04-30 14:50:00,78.16,78.17,78.15,78.15,242399.0,64.037,64.0452,64.0288,64.0288,242399.0
2018-04-30 15:00:00,78.16,78.16,78.15,78.16,13255.0,64.037,64.037,64.0288,64.037,13255.0
2018-04-30 15:10:00,78.16,78.17,78.15,78.16,37517.0,64.037,64.0452,64.0288,64.037,37517.0
2018-04-30 15:20:00,78.17,78.17,78.15,78.15,12126.0,64.0452,64.0452,64.0288,64.0288,12126.0
2018-04-30 15:30:00,78.15,78.16,78.14,78.15,33541.0,64.0288,64.037,64.0206,64.0288,33541.0
2018-04-30 15:40:00,78.15,78.15,78.14,78.15,22061.0,64.0288,64.0288,64.0206,64.0288,22061.0
2018-04-30 15:50:00,78.15,78.15,78.14,78.15,75299.0,64.0288,64.0288,64.0206,64.0288,75299.0
2018-05-01 09:30:00,78.0,78.02,77.96,77.97,61528.0,64.0355,64.0519,64.0027,64.0109,61528.0
2018-05-01 09:40:00,77.97,77.97,77.95,77.95,56294.0,64.0109,64.0109,63.9945,63.9945,56294.0
2018-05-01 09:50:00,77.95,77.96,77.94,77.95,46118.0,63.9945,64.0027,63.9862,63.9945,46118.0
2018-05-01 10:00:00,77.95,77.96,77.94,77.94,23980.0,63.9945,64.0027,63.9862,63.9862,23980.0
2018-05-01 10:10:00,77.95,77.95,77.94,77.94,15932.0,63.9945,63.9945,63.9862,63.9862,15932.0
2018-05-01 10:20:00,77.95,77.95,77.93,77.94,13825.0,63.9945,63.9945,63.978,63.9862,13825.0
2018-05-01 10:30:00,77.94,77.94,77.93,77.94,13576.0,63.9862,63.9862,63.978,63.9862,13576.0
2018-05-01 10:40:00,77.93,77.94,77.93,77.94,13949.0,63.978,63.9862,63.978,63.9862,13949.0
2018-05-01 10:50:00,77.93,77.94,77.92,77.93,12053.0,63.978,63.9862,63.9698,63.978,12053.0
2018-05-01 11:00:00,77.93,77.93,77.92,77.92,18354.0,63.978,63.978,63.9698,63.9698,18354.0
2018-05-01 11:10:00,77.92,77.93,77.92,77.92,16128.0,63.9698,63.978,63.9698,63.9698,16128.0
2018-05-01 11:20:00,77.92,77.93,77.92,77.92,31555.0,63.9698,63.978,63.9698,63.9698,31555.0
2018-05-01 11:30:00,77.93,77.93,77.92,77.93,12295.0,63.978,63.978,63.9698,63.978,12295.0
2018-05-01 11:40:00,77.93,77.93,77.92,77.92,13252.0,63.978,63.978,63.9698,63.9698,13252.0
2018-05-01 11:50:00,77.92,77.94,77.92,77.94,6629.0,63.9698,63.9862,63.9698,63.9862,6629.0
2018-05-01 12:00:00,77.93,77.94,77.93,77.93,11513.0,63.978,63.9862,63.978,63.978,11513.0
2018-05-01 12:10:00,77.94,77.94,77.93,77.94,7029.0,63.9862,63.9862,63.978,63.9862,7029.0
2018-05-01 12:20:00,77.93,77.94,77.93,77.94,6688.0,63.978,63.9862,63.978,63.9862,6688.0
2018-05-01 12:30:00,77.94,77.94,77.93,77.94,9472.0,63.9862,63.9862,63.978,63.9862,9472.0
2018-05-01 12:40:00,77.94,77.95,77.94,77.95,7999.0,63.9862,63.9945,63.9862,63.9945,7999.0
2018-05-01 12:50:00,77.95,77.95,77.94,77.95,12715.0,63.9945,63.9945,63.9862,63.9945,12715.0
2018-05-01 13:00:00,77.94,77.95,77.94,77.94,7803.0,63.9862,63.9945,63.9862,63.9862,7803.0
2018-05-01 13:10:00,77.95,77.95,77.94,77.95,6887.0,63.9945,63.9945,63.9862,63.9945,6887.0
2018-05-01 13:20:00,77.94,77.95,77.94,77.95,5721.0,63.9862,63.9945,63.9862,63.9945,5721.0
2018-05-01 13:30:00,77.95,77.95,77.94,77.95,16460.0,63.9945,63.9945,63.9862,63.9945,16460.0
2018-05-01 13:40:00,77.95,77.95,77.94,77.95,7873.0,63.9945,63.9945,63.9862,63.9945,7873.0
2018-05-01 13:50:00,77.95,77.95,77.94,77.94,13314.0,63.9945,63.9945,63.9862,63.9862,13314.0
2018-05-01 14:00:00,77.95,77.95,77.94,77.95,18114.0,63.9945,63.9945,63.9862,63.9945,18114.0
2018-05-01 14:10:00,77.95,77.95,77.94,77.95,36474.0,63.9945,63.9945,63.9862,63.9945,36474.0
2018-05-01 14:20:00,77.95,77.95,77.94,77.94,30257.0,63.9945,63.9945,63.9862,63.9862,30257.0
2018-05-01 14:30:00,77.95,77.95,77.94,77.95,10131.0,63.9945,63.9945,63.9862,63.9945,10131.0
2018-05-01 14:40:00,77.95,77.95,77.94,77.95,21350.0,63.9945,63.9945,63.9862,63.9945,21350.0
2018-05-01 14:50:00,77.95,77.95,77.94,77.94,25664.0,63.9945,63.9945,63.9862,63.9862,25664.0
2018-05-01 15:00:00,77.95,77.95,77.94,77.94,13281.0,63.9945,63.9945,63.9862,63.9862,13281.0
2018-05-01 15:10:00,77.95,77.95,77.94,77.95,11600.0,63.9945,63.9945,63.9862,63.9945,11600.0
2018-05-01 15:20:00,77.94,77.95,77.94,77.94,14921.0,63.9862,63.9945,63.9862,63.9862,14921.0
2018-05-01 15:30:00,77.95,77.95,77.94,77.95,20786.0,63.9945,63.9945,63.9862,63.9945,20786.0
2018-05-01 15:40:00,77.95,77.95,77.94,77.95,12875.0,63.9945,63.9945,63.9862,63.9945,12875.0
2018-05-01 15:50:00,77.94,77.95,77.94,77.94,27389.0,63.9862,63.9945,63.9862,63.9862,27389.0
2018-05-02 09:30:00,77.96,77.99,77.96,77.96,49482.0,64.0027,64.0273,64.0027,64.0027,49482.0
2018-05-02 09:40:00,77.97,77.97,77.95,77.95,4545.0,64.0109,64.0109,63.9945,63.9945,4545.0
2018-05-02 09:50:00,77.95,77.96,77.95,77.95,15579.0,63.9945,64.0027,63.9945,63.9945,15579.0
2018-05-02 10:00:00,77.95,77.96,77.95,77.95,14584.0,63.9945,64.0027,63.9945,63.9945,14584.0
2018-05-02 10:10:00,77.95,77.96,77.95,77.95,27955.0,63.9945,64.0027,63.9945,63.9945,27955.0
2018-05-02 10:20:00,77.95,77.96,77.95,77.95,7837.0,63.9945,64.0027,63.9945,63.9945,7837.0
2018-05-02 10:30:00,77.95,77.96,77.95,77.95,16923.0,63.9945,64.0027,63.9945,63.9945,16923.0
2018-05-02 10:40:00,77.96,77.96,77.95,77.95,15900.0,64.0027,64.0027,63.9945,63.9945,15900.0
2018-05-02 10:50:00,77.95,77.96,77.95,77.95,8098.0,63.9945,64.0027,63.9945,63.9945,8098.0
2018-05-02 11:00:00,77.95,77.96,77.95,77.95,5512.0,63.9945,64.0027,63.9945,63.9945,5512.0
2018-05-02 11:10:00,77.95,77.96,77.95,77.96,12671.0,63.9945,64.0027,63.9945,64.0027,12671.0
2018-05-02 11:20:00,77.95,77.96,77.95,77.95,10609.0,63.9945,64.0027,63.9945,63.9945,10609.0
2018-05-02 11:30:00,77.95,77.96,77.95,77.96,9491.0,63.9945,64.0027,63.9945,64.0027,9491.0
2018-05-02 11:40:00,77.95,77.96,77.95,77.96,28451.0,63.9945,64.0027,63.9945,64.0027,28451.0
2018-05-02 11:50:00,77.95,77.96,77.95,77.96,5503.0,63.9945,64.0027,63.9945,64.0027,5503.0
2018-05-02 12:00:00,77.96,77.96,77.95,77.95,18027.0,64.0027,64.0027,63.9945,63.9945,18027.0
2018-05-02 12:10:00,77.96,77.96,77.95,77.95,7464.0,64.0027,64.0027,63.9945,63.9945,7464.0
2018-05-02 12:20:00,77.96,77.96,77.95,77.95,37546.0,64.0027,64.0027,63.9945,63.9945,37546.0
2018-05-02 12:30:00,77.96,77.96,77.95,77.96,10073.0,64.0027,64.0027,63.9945,64.0027,10073.0
2018-05-02 12:40:00,77.95,77.96,77.94,77.95,33771.0,63.9945,64.0027,63.9862,63.9945,33771.0
2018-05-02 12:50:00,77.95,77.95,77.94,77.94,11367.0,63.9945,63.9945,63.9862,63.9862,11367.0
2018-05-02 13:00:00,77.95,77.95,77.94,77.94,10150.0,63.9945,63.9945,63.9862,63.9862,10150.0
2018-05-02 13:10:00,77.95,77.95,77.94,77.95,31237.0,63.9945,63.9945,63.9862,63.9945,31237.0
2018-05-02 13:20:00,77.94,77.96,77.94,77.96,12908.0,63.9862,64.0027,63.9862,64.0027,12908.0
2018-05-02 13:30:00,77.96,77.96,77.95,77.96,9914.0,64.0027,64.0027,63.9945,64.0027,9914.0
2018-05-02 13:40:00,77.96,77.96,77.95,77.95,13539.0,64.0027,64.0027,63.9945,63.9945,13539.0
2018-05-02 13:50:00,77.96,77.98,77.94,77.96,142242.0,64.0027,64.0191,63.9862,64.0027,142242.0
2018-05-02 14:00:00,77.95,78.0,77.95,77.99,36566.0,63.9945,64.0355,63.9945,64.0273,36566.0
2018-05-02 14:10:00,78.0,78.01,77.99,78.0,40781.0,64.0355,64.0437,64.0273,64.0355,40781.0
2018-05-02 14:20:00,78.0,78.01,77.99,77.99,32916.0,64.0355,64.0437,64.0273,64.0273,32916.0
2018-05-02 14:30:00,77.99,78.0,77.98,77.98,18932.0,64.0273,64.0355,64.0191,64.0191,18932.0
2018-05-02 14:40:00,77.98,77.99,77.98,77.99,28908.0,64.0191,64.0273,64.0191,64.0273,28908.0
2018-05-02 14:50:00,77.98,78.0,77.98,77.99,25783.0,64.0191,64.0355,64.0191,64.0273,25783.0
2018-05-02 15:00:00,78.0,78.0,77.98,77.98,54731.0,64.0355,64.0355,64.0191,64.0191,54731.0
2018-05-02 15:10:00,77.98,78.0,77.98,77.99,33481.0,64.0191,64.0355,64.0191,64.0273,33481.0
2018-05-02 15:20:00,78.0,78.0,77.99,78.0,7934.0,64.0355,64.0355,64.0273,64.0355,7934.0
2018-05-02 15:30:00,78.0,78.0,77.99,77.99,31959.0,64.0355,64.0355,64.0273,64.0273,31959.0
2018-05-02 15:40:00,78.0,78.0,77.98,77.98,12095.0,64.0355,64.0355,64.0191,64.0191,12095.0
2018-05-02 15:50:00,77.98,77.99,77.98,77.98,44906.0,64.0191,64.0273,64.0191,64.0191,44906.0
2018-05-03 09:30:00,78.07,78.07,78.05,78.05,24037.0,64.093,64.093,64.0766,64.0766,24037.0
2018-05-03 09:40:00,78.06,78.06,78.04,78.05,21280.0,64.0848,64.0848,64.0683,64.0766,21280.0
2018-05-03 09:50:00,78.04,78.05,78.04,78.04,22457.0,64.0683,64.0766,64.0683,64.0683,22457.0
2018-05-03 10:00:00,78.05,78.05,78.04,78.04,19708.0,64.0766,64.0766,64.0683,64.0683,19708.0
2018-05-03 10:10:00,78.04,78.05,78.03,78.05,36996.0,64.0683,64.0766,64.0601,64.0766,36996.0
2018-05-03 10:20:00,78.05,78.05,78.04,78.04,21783.0,64.0766,64.0766,64.0683,64.0683,21783.0
2018-05-03 10:30:00,78.05,78.06,78.04,78.06,30683.0,64.0766,64.0848,64.0683,64.0848,30683.0
2018-05-03 10:40:00,78.05,78.06,78.05,78.05,31736.0,64.0766,64.0848,64.0766,64.0766,31736.0
2018-05-03 10:50:00,78.06,78.06,78.05,78.06,30564.0,64.0848,64.0848,64.0766,64.0848,30564.0
2018-05-03 11:00:00,78.05,78.06,78.05,78.05,12644.0,64.0766,64.0848,64.0766,64.0766,12644.0
2018-05-03 11:10:00,78.06,78.06,78.05,78.06,11651.0,64.0848,64.0848,64.0766,64.0848,11651.0
2018-05-03 11:20:00,78.06,78.06,78.05,78.05,14147.0,64.0848,64.0848,64.0766,64.0766,14147.0
2018-05-03 11:30:00,78.05,78.07,78.05,78.06,29780.0,64.0766,64.093,64.0766,64.0848,29780.0
2018-05-03 11:40:00,78.06,78.07,78.06,78.06,6481.0,64.0848,64.093,64.0848,64.0848,6481.0
2018-05-03 11:50:00,78.06,78.07,78.05,78.06,26540.0,64.0848,64.093,64.0766,64.0848,26540.0
2018-05-03 12:00:00,78.06,78.06,78.05,78.05,10600.0,64.0848,64.0848,64.0766,64.0766,10600.0
2018-05-03 12:10:00,78.05,78.06,78.05,78.05,5840.0,64.0766,64.0848,64.0766,64.0766,5840.0
2018-05-03 12:20:00,78.06,78.06,78.05,78.05,5333.0,64.0848,64.0848,64.0766,64.0766,5333.0
2018-05-03 12:30:00,78.06,78.06,78.05,78.05,7729.0,64.0848,64.0848,64.0766,64.0766,7729.0
2018-05-03 12:40:00,78.06,78.06,78.04,78.04,25262.0,64.0848,64.0848,64.0683,64.0683,25262.0
2018-05-03 12:50:00,78.05,78.05,78.03,78.03,51255.0,64.0766,64.0766,64.0601,64.0601,51255.0
2018-05-03 13:00:00,78.03,78.04,78.03,78.03,13030.0,64.0601,64.0683,64.0601,64.0601,13030.0
2018-05-03 13:10:00,78.03,78.04,78.03,78.04,7175.0,64.0601,64.0683,64.0601,64.0683,7175.0
2018-05-03 13:20:00,78.04,78.04,78.03,78.03,16174.0,64.0683,64.0683,64.0601,64.0601,16174.0
2018-05-03 13:30:00,78.04,78.04,78.03,78.04,11654.0,64.0683,64.0683,64.0601,64.0683,11654.0
2018-05-03 13:40:00,78.03,78.04,78.02,78.03,26112.0,64.0601,64.0683,64.0519,64.0601,26112.0
2018-05-03 13:50:00,78.03,78.03,78.02,78.03,47535.0,64.0601,64.0601,64.0519,64.0601,47535.0
2018-05-03 14:00:00,78.03,78.04,78.02,78.03,49814.0,64.0601,64.0683,64.0519,64.0601,49814.0
2018-05-03 14:10:00,78.03,78.04,78.03,78.04,13643.0,64.0601,64.0683,64.0601,64.0683,13643.0
2018-05-03 14:20:00,78.04,78.04,78.03,78.03,17246.0,64.0683,64.0683,64.0601,64.0601,17246.0
2018-05-03 14:30:00,78.03,78.04,78.03,78.03,11397.0,64.0601,64.0683,64.0601,64.0601,11397.0
2018-05-03 14:40:00,78.04,78.04,78.03,78.03,3441.0,64.0683,64.0683,64.0601,64.0601,3441.0
2018-05-03 14:50:00,78.04,78.04,78.02,78.02,89866.0,64.0683,64.0683,64.0519,64.0519,89866.0
2018-05-03 15:00:00,78.03,78.04,78.02,78.02,29000.0,64.0601,64.0683,64.0519,64.0519,29000.0
2018-05-03 15:10:00,78.03,78.04,78.02,78.03,16828.0,64.0601,64.0683,64.0519,64.0601,16828.0
2018-05-03 15:20:00,78.04,78.04,78.03,78.04,10351.0,64.0683,64.0683,64.0601,64.0683,10351.0
2018-05-03 15:30:00,78.03,78.04,78.03,78.03,72528.0,64.0601,64.0683,64.0601,64.0601,72528.0
2018-05-03 15:40:00,78.03,78.05,78.03,78.05,156322.0,64.0601,64.0766,64.0601,64.0766,156322.0
2018-05-03 15:50:00,78.05,78.05,78.04,78.05,57711.0,64.0766,64.0766,64.0683,64.0766,57711.0
2018-05-04 09:30:00,78.04,78.06,78.03,78.05,36693.0,64.0683,64.0848,64.0601,64.0766,36693.0
2018-05-04 09:40:00,78.06,78.06,78.04,78.04,11320.0,64.0848,64.0848,64.0683,64.0683,11320.0
2018-05-04 09:50:00,78.05,78.05,78.04,78.05,10102.0,64.0766,64.0766,64.0683,64.0766,10102.0
2018-05-04 10:00:00,78.05,78.05,78.04,78.05,23499.0,64.0766,64.0766,64.0683,64.0766,23499.0
2018-05-04 10:10:00,78.05,78.05,78.04,78.05,4299.0,64.0766,64.0766,64.0683,64.0766,4299.0
2018-05-04 10:20:00,78.05,78.05,78.04,78.05,20970.0,64.0766,64.0766,64.0683,64.0766,20970.0
2018-05-04 10:30:00,78.05,78.06,78.04,78.05,37762.0,64.0766,64.0848,64.0683,64.0766,37762.0
2018-05-04 10:40:00,78.05,78.06,78.04,78.06,24211.0,64.0766,64.0848,64.0683,64.0848,24211.0
2018-05-04 10:50:00,78.06,78.06,78.03,78.03,15338.0,64.0848,64.0848,64.0601,64.0601,15338.0
2018-05-04 11:00:00,78.04,78.04,78.01,78.02,19089.0,64.0683,64.0683,64.0437,64.0519,19089.0
2018-05-04 11:10:00,78.02,78.02,78.01,78.01,6206.0,64.0519,64.0519,64.0437,64.0437,6206.0
2018-05-04 11:20:00,78.02,78.02,78.01,78.02,23635.0,64.0519,64.0519,64.0437,64.0519,23635.0
2018-05-04 11:30:00,78.02,78.02,78.0,78.0,16766.0,64.0519,64.0519,64.0355,64.0355,16766.0
2018-05-04 11:40:00,78.01,78.01,78.0,78.01,6942.0,64.0437,64.0437,64.0355,64.0437,6942.0
2018-05-04 11:50:00,78.0,78.02,78.0,78.01,22298.0,64.0355,64.0519,64.0355,64.0437,22298.0
2018-05-04 12:00:00,78.02,78.02,78.01,78.02,11525.0,64.0519,64.0519,64.0437,64.0519,11525.0
2018-05-04 12:10:00,78.01,78.02,78.01,78.01,9494.0,64.0437,64.0519,64.0437,64.0437,9494.0
2018-05-04 12:20:00,78.02,78.02,78.01,78.02,8141.0,64.0519,64.0519,64.0437,64.0519,8141.0
2018-05-04 12:30:00,78.02,78.03,78.01,78.03,15276.0,64.0519,64.0601,64.0437,64.0601,15276.0
2018-05-04 12:40:00,78.02,78.04,78.02,78.04,49697.0,64.0519,64.0683,64.0519,64.0683,49697.0
2018-05-04 12:50:00,78.04,78.04,78.03,78.03,8346.0,64.0683,64.0683,64.0601,64.0601,8346.0
2018-05-04 13:00:00,78.04,78.04,78.03,78.03,97521.0,64.0683,64.0683,64.0601,64.0601,97521.0
2018-05-04 13:10:00,78.03,78.04,78.03,78.04,7079.0,64.0601,64.0683,64.0601,64.0683,7079.0
2018-05-04 13:20:00,78.04,78.04,78.03,78.04,7654.0,64.0683,64.0683,64.0601,64.0683,7654.0
2018-05-04 13:30:00,78.03,78.04,78.03,78.04,7354.0,64.0601,64.0683,64.0601,64.0683,7354.0
2018-05-04 13:40:00,78.03,78.04,78.03,78.03,15551.0,64.0601,64.0683,64.0601,64.0601,15551.0
2018-05-04 13:50:00,78.03,78.04,78.03,78.03,8029.0,64.0601,64.0683,64.0601,64.0601,8029.0
2018-05-04 14:00:00,78.04,78.04,78.03,78.04,10730.0,64.0683,64.0683,64.0601,64.0683,10730.0
2018-05-04 14:10:00,78.04,78.04,78.03,78.03,10780.0,64.0683,64.0683,64.0601,64.0601,10780.0
2018-05-04 14:20:00,78.04,78.04,78.03,78.03,8223.0,64.0683,64.0683,64.0601,64.0601,8223.0
2018-05-04 14:30:00,78.04,78.04,78.03,78.04,20406.0,64.0683,64.0683,64.0601,64.0683,20406.0
2018-05-04 14:40:00,78.04,78.04,78.03,78.04,19056.0,64.0683,64.0683,64.0601,64.0683,19056.0
2018-05-04 14:50:00,78.03,78.04,78.03,78.04,9380.0,64.0601,64.0683,64.0601,64.0683,9380.0
2018-05-04 15:00:00,78.03,78.04,78.03,78.04,6421.0,64.0601,64.0683,64.0601,64.0683,6421.0
2018-05-04 15:10:00,78.04,78.04,78.03,78.03,17490.0,64.0683,64.0683,64.0601,64.0601,17490.0
2018-05-04 15:20:00,78.04,78.04,78.03,78.04,10426.0,64.0683,64.0683,64.0601,64.0683,10426.0
2018-05-04 15:30:00,78.04,78.04,78.03,78.03,12828.0,64.0683,64.0683,64.0601,64.0601,12828.0
2018-05-04 15:40:00,78.03,78.04,78.03,78.03,23897.0,64.0601,64.0683,64.0601,64.0601,23897.0
2018-05-04 15:50:00,78.03,78.05,78.03,78.04,129013.0,64.0601,64.0766,64.0601,64.0683,129013.0
2018-05-07 09:30:00,78.03,78.05,78.03,78.05,45552.0,64.0601,64.0766,64.0601,64.0766,45552.0
2018-05-07 09:40:00,78.05,78.05,78.04,78.05,14828.0,64.0766,64.0766,64.0683,64.0766,14828.0
2018-05-07 09:50:00,78.04,78.05,78.04,78.05,12537.0,64.0683,64.0766,64.0683,64.0766,12537.0
2018-05-07 10:00:00,78.05,78.05,78.04,78.05,22949.0,64.0766,64.0766,64.0683,64.0766,22949.0
2018-05-07 10:10:00,78.04,78.05,78.04,78.05,17594.0,64.0683,64.0766,64.0683,64.0766,17594.0
2018-05-07 10:20:00,78.05,78.05,78.04,78.05,11649.0,64.0766,64.0766,64.0683,64.0766,11649.0
2018-05-07 10:30:00,78.05,78.05,78.04,78.04,17411.0,64.0766,64.0766,64.0683,64.0683,17411.0
2018-05-07 10:40:00,78.04,78.05,78.04,78.05,9220.0,64.0683,64.0766,64.0683,64.0766,9220.0
2018-05-07 10:50:00,78.04,78.05,78.04,78.04,15702.0,64.0683,64.0766,64.0683,64.0683,15702.0
2018-05-07 11:00:00,78.05,78.05,78.04,78.05,6562.0,64.0766,64.0766,64.0683,64.0766,6562.0
2018-05-07 11:10:00,78.04,78.05,78.03,78.04,25028.0,64.0683,64.0766,64.0601,64.0683,25028.0
2018-05-07 11:20:00,78.04,78.04,78.03,78.04,9541.0,64.0683,64.0683,64.0601,64.0683,9541.0
2018-05-07 11:30:00,78.04,78.05,78.03,78.04,19350.0,64.0683,64.0766,64.0601,64.0683,19350.0
2018-05-07 11:40:00,78.05,78.05,78.04,78.04,20487.0,64.0766,64.0766,64.0683,64.0683,20487.0
2018-05-07 11:50:00,78.04,78.05,78.04,78.04,9901.0,64.0683,64.0766,64.0683,64.0683,9901.0
2018-05-07 12:00:00,78.05,78.05,78.04,78.05,10412.0,64.0766,64.0766,64.0683,64.0766,10412.0
2018-05-07 12:10:00,78.04,78.05,78.04,78.04,5831.0,64.0683,64.0766,64.0683,64.0683,5831.0
2018-05-07 12:20:00,78.04,78.05,78.04,78.04,23946.0,64.0683,64.0766,64.0683,64.0683,23946.0
2018-05-07 12:30:00,78.05,78.05,78.04,78.05,11850.0,64.0766,64.0766,64.0683,64.0766,11850.0
2018-05-07 12:40:00,78.04,78.05,78.04,78.04,7243.0,64.0683,64.0766,64.0683,64.0683,7243.0
2018-05-07 12:50:00,78.05,78.05,78.04,78.04,29459.0,64.0766,64.0766,64.0683,64.0683,29459.0
2018-05-07 13:00:00,78.04,78.05,78.04,78.04,12992.0,64.0683,64.0766,64.0683,64.0683,12992.0
2018-05-07 13:10:00,78.05,78.05,78.04,78.05,13043.0,64.0766,64.0766,64.0683,64.0766,13043.0
2018-05-07 13:20:00,78.05,78.05,78.04,78.05,6593.0,64.0766,64.0766,64.0683,64.0766,6593.0
2018-05-07 13:30:00,78.05,78.06,78.04,78.05,89367.0,64.0766,64.0848,64.0683,64.0766,89367.0
2018-05-07 13:40:00,78.05,78.06,78.05,78.06,4920.0,64.0766,64.0848,64.0766,64.0848,4920.0
2018-05-07 13:50:00,78.05,78.06,78.05,78.06,14563.0,64.0766,64.0848,64.0766,64.0848,14563.0
2018-05-07 14:00:00,78.05,78.06,78.04,78.04,15970.0,64.0766,64.0848,64.0683,64.0683,15970.0
2018-05-07 14:10:00,78.05,78.05,78.04,78.04,48087.0,64.0766,64.0766,64.0683,64.0683,48087.0
2018-05-07 14:20:00,78.05,78.05,78.04,78.05,6838.0,64.0766,64.0766,64.0683,64.0766,6838.0
2018-05-07 14:30:00,78.05,78.05,78.04,78.05,6560.0,64.0766,64.0766,64.0683,64.0766,6560.0
2018-05-07 14:40:00,78.05,78.06,78.04,78.05,29236.0,64.0766,64.0848,64.0683,64.0766,29236.0
2018-05-07 14:50:00,78.06,78.06,78.05,78.05,7629.0,64.0848,64.0848,64.0766,64.0766,7629.0
2018-05-07 15:00:00,78.06,78.06,78.04,78.06,50336.0,64.0848,64.0848,64.0683,64.0848,50336.0
2018-05-07 15:10:00,78.06,78.06,78.05,78.06,17345.0,64.0848,64.0848,64.0766,64.0848,17345.0
2018-05-07 15:20:00,78.05,78.06,78.05,78.06,10421.0,64.0766,64.0848,64.0766,64.0848,10421.0
2018-05-07 15:30:00,78.05,78.06,78.05,78.06,17936.0,64.0766,64.0848,64.0766,64.0848,17936.0
2018-05-07 15:40:00,78.06,78.06,78.05,78.06,33659.0,64.0848,64.0848,64.0766,64.0848,33659.0
2018-05-07 15:50:00,78.05,78.06,78.05,78.06,57183.0,64.0766,64.0848,64.0766,64.0848,57183.0
2018-05-08 09:30:00,78.02,78.02,78.01,78.02,35763.0,64.0519,64.0519,64.0437,64.0519,35763.0
2018-05-08 09:40:00,78.01,78.02,78.01,78.02,27939.0,64.0437,64.0519,64.0437,64.0519,27939.0
2018-05-08 09:50:00,78.02,78.02,78.01,78.02,9031.0,64.0519,64.0519,64.0437,64.0519,9031.0
2018-05-08 10:00:00,78.01,78.02,78.0,78.02,136279.0,64.0437,64.0519,64.0355,64.0519,136279.0
2018-05-08 10:10:00,78.02,78.02,78.01,78.02,97135.0,64.0519,64.0519,64.0437,64.0519,97135.0
2018-05-08 10:20:00,78.02,78.02,78.01,78.02,5057.0,64.0519,64.0519,64.0437,64.0519,5057.0
2018-05-08 10:30:00,78.01,78.02,78.01,78.01,13519.0,64.0437,64.0519,64.0437,64.0437,13519.0
2018-05-08 10:40:00,78.02,78.02,78.01,78.01,11566.0,64.0519,64.0519,64.0437,64.0437,11566.0
2018-05-08 10:50:00,78.01,78.02,78.01,78.01,19047.0,64.0437,64.0519,64.0437,64.0437,19047.0
2018-05-08 11:00:00,78.02,78.02,78.01,78.01,24087.0,64.0519,64.0519,64.0437,64.0437,24087.0
2018-05-08 11:10:00,78.01,78.02,78.01,78.01,11690.0,64.0437,64.0519,64.0437,64.0437,11690.0
2018-05-08 11:20:00,78.02,78.02,78.01,78.01,8452.0,64.0519,64.0519,64.0437,64.0437,8452.0
2018-05-08 11:30:00,78.01,78.03,78.01,78.03,27057.0,64.0437,64.0601,64.0437,64.0601,27057.0
2018-05-08 11:40:00,78.02,78.03,78.01,78.02,31895.0,64.0519,64.0601,64.0437,64.0519,31895.0
2018-05-08 11:50:00,78.02,78.03,78.02,78.02,38007.0,64.0519,64.0601,64.0519,64.0519,38007.0
2018-05-08 12:00:00,78.02,78.03,78.02,78.02,4940.0,64.0519,64.0601,64.0519,64.0519,4940.0
2018-05-08 12:10:00,78.03,78.03,78.02,78.02,4626.0,64.0601,64.0601,64.0519,64.0519,4626.0
2018-05-08 12:20:00,78.03,78.03,78.02,78.03,6764.0,64.0601,64.0601,64.0519,64.0601,6764.0
2018-05-08 12:30:00,78.02,78.03,78.02,78.02,12574.0,64.0519,64.0601,64.0519,64.0519,12574.0
2018-05-08 12:40:00,78.03,78.03,78.01,78.01,29582.0,64.0601,64.0601,64.0437,64.0437,29582.0
2018-05-08 12:50:00,78.02,78.02,78.01,78.02,15589.0,64.0519,64.0519,64.0437,64.0519,15589.0
2018-05-08 13:00:00,78.02,78.02,78.01,78.01,9339.0,64.0519,64.0519,64.0437,64.0437,9339.0
2018-05-08 13:10:00,78.01,78.02,78.01,78.01,17230.0,64.0437,64.0519,64.0437,64.0437,17230.0
2018-05-08 13:20:00,78.02,78.02,78.01,78.02,10128.0,64.0519,64.0519,64.0437,64.0519,10128.0
2018-05-08 13:30:00,78.02,78.02,78.01,78.02,6017.0,64.0519,64.0519,64.0437,64.0519,6017.0
2018-05-08 13:40:00,78.02,78.02,78.01,78.02,7758.0,64.0519,64.0519,64.0437,64.0519,7758.0
2018-05-08 13:50:00,78.02,78.02,78.01,78.01,13167.0,64.0519,64.0519,64.0437,64.0437,13167.0
2018-05-08 14:00:00,78.01,78.02,78.01,78.02,20193.0,64.0437,64.0519,64.0437,64.0519,20193.0
2018-05-08 14:10:00,78.02,78.02,78.01,78.02,10036.0,64.0519,64.0519,64.0437,64.0519,10036.0
2018-05-08 14:20:00,78.02,78.02,78.01,78.02,23718.0,64.0519,64.0519,64.0437,64.0519,23718.0
2018-05-08 14:30:00,78.02,78.03,78.01,78.03,20517.0,64.0519,64.0601,64.0437,64.0601,20517.0
2018-05-08 14:40:00,78.03,78.03,78.02,78.03,16232.0,64.0601,64.0601,64.0519,64.0601,16232.0
2018-05-08 14:50:00,78.03,78.03,78.02,78.03,10883.0,64.0601,64.0601,64.0519,64.0601,10883.0
2018-05-08 15:00:00,78.02,78.03,78.02,78.03,21743.0,64.0519,64.0601,64.0519,64.0601,21743.0
2018-05-08 15:10:00,78.03,78.03,78.02,78.03,13186.0,64.0601,64.0601,64.0519,64.0601,13186.0
2018-05-08 15:20:00,78.03,78.03,78.02,78.03,10521.0,64.0601,64.0601,64.0519,64.0601,10521.0
2018-05-08 15:30:00,78.03,78.03,78.02,78.02,19978.0,64.0601,64.0601,64.0519,64.0519,19978.0
2018-05-08 15:40:00,78.03,78.04,78.02,78.04,25825.0,64.0601,64.0683,64.0519,64.0683,25825.0
2018-05-08 15:50:00,78.04,78.04,78.03,78.04,34693.0,64.0683,64.0683,64.0601,64.0683,34693.0
2018-05-09 09:30:00,77.99,78.0,77.98,77.99,63308.0,64.0273,64.0355,64.0191,64.0273,63308.0
2018-05-09 09:40:00,78.0,78.0,77.99,77.99,11332.0,64.0355,64.0355,64.0273,64.0273,11332.0
2018-05-09 09:50:00,78.0,78.0,77.99,78.0,11380.0,64.0355,64.0355,64.0273,64.0355,11380.0
2018-05-09 10:00:00,78.0,78.0,77.98,78.0,37341.0,64.0355,64.0355,64.0191,64.0355,37341.0
2018-05-09 10:10:00,78.0,78.0,77.99,77.99,33473.0,64.0355,64.0355,64.0273,64.0273,33473.0
2018-05-09 10:20:00,78.0,78.0,77.99,78.0,18326.0,64.0355,64.0355,64.0273,64.0355,18326.0
2018-05-09 10:30:00,77.99,78.0,77.99,77.99,5277.0,64.0273,64.0355,64.0273,64.0273,5277.0
2018-05-09 10:40:00,77.99,78.0,77.99,78.0,18671.0,64.0273,64.0355,64.0273,64.0355,18671.0
2018-05-09 10:50:00,78.0,78.01,77.99,78.01,12708.0,64.0355,64.0437,64.0273,64.0437,12708.0
2018-05-09 11:00:00,78.0,78.01,78.0,78.01,16654.0,64.0355,64.0437,64.0355,64.0437,16654.0
2018-05-09 11:10:00,78.01,78.01,78.0,78.01,12397.0,64.0437,64.0437,64.0355,64.0437,12397.0
2018-05-09 11:20:00,78.01,78.01,78.0,78.0,27229.0,64.0437,64.0437,64.0355,64.0355,27229.0
2018-05-09 11:30:00,78.0,78.01,78.0,78.01,35790.0,64.0355,64.0437,64.0355,64.0437,35790.0
2018-05-09 11:40:00,78.01,78.02,78.0,78.01,34124.0,64.0437,64.0519,64.0355,64.0437,34124.0
2018-05-09 11:50:00,78.02,78.02,78.01,78.02,16751.0,64.0519,64.0519,64.0437,64.0519,16751.0
2018-05-09 12:00:00,78.02,78.02,78.01,78.01,10046.0,64.0519,64.0519,64.0437,64.0437,10046.0
2018-05-09 12:10:00,78.02,78.02,78.0,78.01,93356.0,64.0519,64.0519,64.0355,64.0437,93356.0
2018-05-09 12:20:00,78.0,78.01,78.0,78.01,15798.0,64.0355,64.0437,64.0355,64.0437,15798.0
2018-05-09 12:30:00,78.01,78.01,78.0,78.01,11161.0,64.0437,64.0437,64.0355,64.0437,11161.0
2018-05-09 12:40:00,78.01,78.01,78.0,78.0,11228.0,64.0437,64.0437,64.0355,64.0355,11228.0
2018-05-09 12:50:00,78.0,78.01,77.99,78.01,33355.0,64.0355,64.0437,64.0273,64.0437,33355.0
2018-05-09 13:00:00,78.01,78.01,78.0,78.01,6234.0,64.0437,64.0437,64.0355,64.0437,6234.0
2018-05-09 13:10:00,78.0,78.01,78.0,78.0,9422.0,64.0355,64.0437,64.0355,64.0355,9422.0
2018-05-09 13:20:00,78.01,78.02,78.0,78.02,20392.0,64.0437,64.0519,64.0355,64.0519,20392.0
2018-05-09 13:30:00,78.02,78.02,78.01,78.02,15189.0,64.0519,64.0519,64.0437,64.0519,15189.0
2018-05-09 13:40:00,78.02,78.02,78.01,78.02,20434.0,64.0519,64.0519,64.0437,64.0519,20434.0
2018-05-09 13:50:00,78.02,78.02,78.01,78.02,19713.0,64.0519,64.0519,64.0437,64.0519,19713.0
2018-05-09 14:00:00,78.01,78.02,78.01,78.01,20940.0,64.0437,64.0519,64.0437,64.0437,20940.0
2018-05-09 14:10:00,78.01,78.02,78.0,78.01,53313.0,64.0437,64.0519,64.0355,64.0437,53313.0
2018-05-09 14:20:00,78.01,78.01,78.0,78.01,47697.0,64.0437,64.0437,64.0355,64.0437,47697.0
2018-05-09 14:30:00,78.01,78.01,78.0,78.01,27592.0,64.0437,64.0437,64.0355,64.0437,27592.0
2018-05-09 14:40:00,78.0,78.01,78.0,78.0,20788.0,64.0355,64.0437,64.0355,64.0355,20788.0
2018-05-09 14:50:00,78.01,78.01,77.99,78.0,43832.0,64.0437,64.0437,64.0273,64.0355,43832.0
2018-05-09 15:00:00,78.0,78.0,77.99,77.99,15014.0,64.0355,64.0355,64.0273,64.0273,15014.0
2018-05-09 15:10:00,77.99,78.0,77.99,78.0,23271.0,64.0273,64.0355,64.0273,64.0355,23271.0
2018-05-09 15:20:00,77.99,78.0,77.99,77.99,12535.0,64.0273,64.0355,64.0273,64.0273,12535.0
2018-05-09 15:30:00,78.0,78.0,77.99,77.99,27866.0,64.0355,64.0355,64.0273,64.0273,27866.0
2018-05-09 15:40:00,77.99,78.0,77.99,78.0,19692.0,64.0273,64.0355,64.0273,64.0355,19692.0
2018-05-09 15:50:00,78.0,78.01,77.99,78.0,62759.0,64.0355,64.0437,64.0273,64.0355,62759.0
2018-05-10 09:30:00,78.03,78.04,78.02,78.03,44265.0,64.0601,64.0683,64.0519,64.0601,44265.0
2018-05-10 09:40:00,78.04,78.04,78.03,78.03,18472.0,64.0683,64.0683,64.0601,64.0601,18472.0
2018-05-10 09:50:00,78.03,78.04,78.03,78.03,14818.0,64.0601,64.0683,64.0601,64.0601,14818.0
2018-05-10 10:00:00,78.04,78.04,78.03,78.04,26510.0,64.0683,64.0683,64.0601,64.0683,26510.0
2018-05-10 10:10:00,78.04,78.04,78.03,78.04,12439.0,64.0683,64.0683,64.0601,64.0683,12439.0
2018-05-10 10:20:00,78.03,78.04,78.03,78.04,10582.0,64.0601,64.0683,64.0601,64.0683,10582.0
2018-05-10 10:30:00,78.04,78.05,78.03,78.04,66412.0,64.0683,64.0766,64.0601,64.0683,66412.0
2018-05-10 10:40:00,78.04,78.05,78.04,78.05,6888.0,64.0683,64.0766,64.0683,64.0766,6888.0
2018-05-10 10:50:00,78.05,78.05,78.03,78.03,17439.0,64.0766,64.0766,64.0601,64.0601,17439.0
2018-05-10 11:00:00,78.04,78.04,78.03,78.03,18111.0,64.0683,64.0683,64.0601,64.0601,18111.0
2018-05-10 11:10:00,78.03,78.04,78.03,78.03,16813.0,64.0601,64.0683,64.0601,64.0601,16813.0
2018-05-10 11:20:00,78.03,78.04,78.03,78.03,18791.0,64.0601,64.0683,64.0601,64.0601,18791.0
2018-05-10 11:30:00,78.04,78.04,78.03,78.04,11116.0,64.0683,64.0683,64.0601,64.0683,11116.0
2018-05-10 11:40:00,78.04,78.04,78.03,78.03,29824.0,64.0683,64.0683,64.0601,64.0601,29824.0
2018-05-10 11:50:00,78.03,78.04,78.03,78.04,13536.0,64.0601,64.0683,64.0601,64.0683,13536.0
2018-05-10 12:00:00,78.03,78.04,78.03,78.04,10237.0,64.0601,64.0683,64.0601,64.0683,10237.0
2018-05-10 12:10:00,78.04,78.04,78.03,78.04,5907.0,64.0683,64.0683,64.0601,64.0683,5907.0
2018-05-10 12:20:00,78.04,78.05,78.03,78.05,16560.0,64.0683,64.0766,64.0601,64.0766,16560.0
2018-05-10 12:30:00,78.05,78.05,78.04,78.05,5219.0,64.0766,64.0766,64.0683,64.0766,5219.0
2018-05-10 12:40:00,78.05,78.05,78.04,78.05,5294.0,64.0766,64.0766,64.0683,64.0766,5294.0
2018-05-10 12:50:00,78.05,78.05,78.04,78.04,8948.0,64.0766,64.0766,64.0683,64.0683,8948.0
2018-05-10 13:00:00,78.05,78.05,78.04,78.05,12406.0,64.0766,64.0766,64.0683,64.0766,12406.0
2018-05-10 13:10:00,78.05,78.05,78.04,78.05,88467.0,64.0766,64.0766,64.0683,64.0766,88467.0
2018-05-10 13:20:00,78.05,78.05,78.04,78.05,7474.0,64.0766,64.0766,64.0683,64.0766,7474.0
2018-05-10 13:30:00,78.05,78.05,78.04,78.05,18593.0,64.0766,64.0766,64.0683,64.0766,18593.0
2018-05-10 13:40:00,78.05,78.05,78.04,78.05,24493.0,64.0766,64.0766,64.0683,64.0766,24493.0
2018-05-10 13:50:00,78.04,78.05,78.04,78.05,18637.0,64.0683,64.0766,64.0683,64.0766,18637.0
2018-05-10 14:00:00,78.05,78.05,78.04,78.04,15671.0,64.0766,64.0766,64.0683,64.0683,15671.0
2018-05-10 14:10:00,78.04,78.05,78.03,78.03,13758.0,64.0683,64.0766,64.0601,64.0601,13758.0
2018-05-10 14:20:00,78.03,78.04,78.03,78.04,21103.0,64.0601,64.0683,64.0601,64.0683,21103.0
2018-05-10 14:30:00,78.04,78.04,78.03,78.04,15829.0,64.0683,64.0683,64.0601,64.0683,15829.0
2018-05-10 14:40:00,78.04,78.04,78.03,78.04,22572.0,64.0683,64.0683,64.0601,64.0683,22572.0
2018-05-10 14:50:00,78.04,78.04,78.03,78.04,14176.0,64.0683,64.0683,64.0601,64.0683,14176.0
2018-05-10 15:00:00,78.04,78.04,78.01,78.02,25729.0,64.0683,64.0683,64.0437,64.0519,25729.0
2018-05-10 15:10:00,78.01,78.02,78.01,78.01,21327.0,64.0437,64.0519,64.0437,64.0437,21327.0
2018-05-10 15:20:00,78.02,78.02,78.01,78.02,9858.0,64.0519,64.0519,64.0437,64.0519,9858.0
2018-05-10 15:30:00,78.02,78.02,78.01,78.02,27092.0,64.0519,64.0519,64.0437,64.0519,27092.0
2018-05-10 15:40:00,78.02,78.02,78.01,78.01,21236.0,64.0519,64.0519,64.0437,64.0437,21236.0
2018-05-10 15:50:00,78.02,78.05,78.01,78.03,36841.0,64.0519,64.0766,64.0437,64.0601,36841.0
2018-05-11 09:30:00,78.03,78.06,78.02,78.03,38173.0,64.0601,64.0848,64.0519,64.0601,38173.0
2018-05-11 09:40:00,78.02,78.03,78.01,78.01,9577.0,64.0519,64.0601,64.0437,64.0437,9577.0
2018-05-11 09:50:00,78.02,78.02,78.01,78.01,12046.0,64.0519,64.0519,64.0437,64.0437,12046.0
2018-05-11 10:00:00,78.01,78.02,78.01,78.02,17002.0,64.0437,64.0519,64.0437,64.0519,17002.0
2018-05-11 10:10:00,78.02,78.02,78.01,78.01,9501.0,64.0519,64.0519,64.0437,64.0437,9501.0
2018-05-11 10:20:00,78.02,78.02,78.01,78.02,10198.0,64.0519,64.0519,64.0437,64.0519,10198.0
2018-05-11 10:30:00,78.02,78.02,78.01,78.02,7104.0,64.0519,64.0519,64.0437,64.0519,7104.0
2018-05-11 10:40:00,78.02,78.02,78.01,78.02,9102.0,64.0519,64.0519,64.0437,64.0519,9102.0
2018-05-11 10:50:00,78.02,78.03,78.01,78.03,22431.0,64.0519,64.0601,64.0437,64.0601,22431.0
2018-05-11 11:00:00,78.02,78.03,78.02,78.03,30172.0,64.0519,64.0601,64.0519,64.0601,30172.0
2018-05-11 11:10:00,78.03,78.03,78.02,78.03,26150.0,64.0601,64.0601,64.0519,64.0601,26150.0
2018-05-11 11:20:00,78.03,78.04,78.02,78.04,21468.0,64.0601,64.0683,64.0519,64.0683,21468.0
2018-05-11 11:30:00,78.04,78.04,78.03,78.04,9253.0,64.0683,64.0683,64.0601,64.0683,9253.0
2018-05-11 11:40:00,78.04,78.04,78.03,78.04,24046.0,64.0683,64.0683,64.0601,64.0683,24046.0
2018-05-11 11:50:00,78.04,78.05,78.03,78.05,15022.0,64.0683,64.0766,64.0601,64.0766,15022.0
2018-05-11 12:00:00,78.05,78.05,78.04,78.05,18903.0,64.0766,64.0766,64.0683,64.0766,18903.0
2018-05-11 12:10:00,78.05,78.05,78.04,78.05,7119.0,64.0766,64.0766,64.0683,64.0766,7119.0
2018-05-11 12:20:00,78.05,78.05,78.04,78.04,9283.0,64.0766,64.0766,64.0683,64.0683,9283.0
2018-05-11 12:30:00,78.05,78.05,78.04,78.05,4754.0,64.0766,64.0766,64.0683,64.0766,4754.0
2018-05-11 12:40:00,78.05,78.05,78.04,78.04,7121.0,64.0766,64.0766,64.0683,64.0683,7121.0
2018-05-11 12:50:00,78.05,78.05,78.01,78.02,104033.0,64.0766,64.0766,64.0437,64.0519,104033.0
2018-05-11 13:00:00,78.02,78.03,78.02,78.03,7965.0,64.0519,64.0601,64.0519,64.0601,7965.0
2018-05-11 13:10:00,78.03,78.03,78.02,78.03,7198.0,64.0601,64.0601,64.0519,64.0601,7198.0
2018-05-11 13:20:00,78.03,78.03,78.02,78.03,9718.0,64.0601,64.0601,64.0519,64.0601,9718.0
2018-05-11 13:30:00,78.03,78.03,78.02,78.02,9097.0,64.0601,64.0601,64.0519,64.0519,9097.0
2018-05-11 13:40:00,78.03,78.03,78.02,78.03,19149.0,64.0601,64.0601,64.0519,64.0601,19149.0
2018-05-11 13:50:00,78.03,78.03,78.02,78.03,19886.0,64.0601,64.0601,64.0519,64.0601,19886.0
2018-05-11 14:00:00,78.03,78.03,78.02,78.03,42030.0,64.0601,64.0601,64.0519,64.0601,42030.0
2018-05-11 14:10:00,78.02,78.03,78.02,78.03,13400.0,64.0519,64.0601,64.0519,64.0601,13400.0
2018-05-11 14:20:00,78.03,78.04,78.02,78.03,16684.0,64.0601,64.0683,64.0519,64.0601,16684.0
2018-05-11 14:30:00,78.04,78.04,78.03,78.04,34469.0,64.0683,64.0683,64.0601,64.0683,34469.0
2018-05-11 14:40:00,78.03,78.04,78.03,78.03,26472.0,64.0601,64.0683,64.0601,64.0601,26472.0
2018-05-11 14:50:00,78.03,78.04,78.03,78.04,6375.0,64.0601,64.0683,64.0601,64.0683,6375.0
2018-05-11 15:00:00,78.04,78.04,78.03,78.04,8422.0,64.0683,64.0683,64.0601,64.0683,8422.0
2018-05-11 15:10:00,78.04,78.04,78.03,78.04,13645.0,64.0683,64.0683,64.0601,64.0683,13645.0
2018-05-11 15:20:00,78.04,78.04,78.03,78.04,52831.0,64.0683,64.0683,64.0601,64.0683,52831.0
2018-05-11 15:30:00,78.03,78.04,78.03,78.04,18849.0,64.0601,64.0683,64.0601,64.0683,18849.0
2018-05-11 15:40:00,78.04,78.04,78.03,78.03,16476.0,64.0683,64.0683,64.0601,64.0601,16476.0
2018-05-11 15:50:00,78.04,78.04,78.03,78.04,26695.0,64.0683,64.0683,64.0601,64.0683,26695.0
2018-05-14 09:30:00,78.0,78.02,77.99,78.01,37831.0,64.0355,64.0519,64.0273,64.0437,37831.0
2018-05-14 09:40:00,78.0,78.01,78.0,78.0,10835.0,64.0355,64.0437,64.0355,64.0355,10835.0
2018-05-14 09:50:00,78.0,78.01,78.0,78.0,8757.0,64.0355,64.0437,64.0355,64.0355,8757.0
2018-05-14 10:00:00,78.0,78.0,77.99,78.0,13301.0,64.0355,64.0355,64.0273,64.0355,13301.0
2018-05-14 10:10:00,78.0,78.0,77.99,78.0,10694.0,64.0355,64.0355,64.0273,64.0355,10694.0
2018-05-14 10:20:00,77.99,78.0,77.99,78.0,10907.0,64.0273,64.0355,64.0273,64.0355,10907.0
2018-05-14 10:30:00,78.0,78.0,77.99,78.0,16058.0,64.0355,64.0355,64.0273,64.0355,16058.0
2018-05-14 10:40:00,78.0,78.01,77.99,78.01,11862.0,64.0355,64.0437,64.0273,64.0437,11862.0
2018-05-14 10:50:00,78.01,78.01,78.0,78.01,7249.0,64.0437,64.0437,64.0355,64.0437,7249.0
2018-05-14 11:00:00,78.01,78.01,78.0,78.01,9273.0,64.0437,64.0437,64.0355,64.0437,9273.0
2018-05-14 11:10:00,78.01,78.01,78.0,78.0,16796.0,64.0437,64.0437,64.0355,64.0355,16796.0
2018-05-14 11:20:00,78.01,78.01,78.0,78.01,5433.0,64.0437,64.0437,64.0355,64.0437,5433.0
2018-05-14 11:30:00,78.01,78.01,78.0,78.01,156853.0,64.0437,64.0437,64.0355,64.0437,156853.0
2018-05-14 11:40:00,78.01,78.01,78.0,78.01,11560.0,64.0437,64.0437,64.0355,64.0437,11560.0
2018-05-14 11:50:00,78.01,78.01,78.0,78.0,13901.0,64.0437,64.0437,64.0355,64.0355,13901.0
2018-05-14 12:00:00,78.01,78.01,78.0,78.01,10924.0,64.0437,64.0437,64.0355,64.0437,10924.0
2018-05-14 12:10:00,78.0,78.01,78.0,78.0,8265.0,64.0355,64.0437,64.0355,64.0355,8265.0
2018-05-14 12:20:00,78.01,78.01,78.0,78.0,10142.0,64.0437,64.0437,64.0355,64.0355,10142.0
2018-05-14 12:30:00,78.01,78.01,78.0,78.01,6111.0,64.0437,64.0437,64.0355,64.0437,6111.0
2018-05-14 12:40:00,78.0,78.01,78.0,78.0,3509.0,64.0355,64.0437,64.0355,64.0355,3509.0
2018-05-14 12:50:00,78.01,78.01,78.0,78.01,8028.0,64.0437,64.0437,64.0355,64.0437,8028.0
2018-05-14 13:00:00,78.01,78.01,78.0,78.0,9169.0,64.0437,64.0437,64.0355,64.0355,9169.0
2018-05-14 13:10:00,78.01,78.01,78.0,78.01,7411.0,64.0437,64.0437,64.0355,64.0437,7411.0
2018-05-14 13:20:00,78.01,78.01,78.0,78.01,9506.0,64.0437,64.0437,64.0355,64.0437,9506.0
2018-05-14 13:30:00,78.01,78.01,78.0,78.01,5053.0,64.0437,64.0437,64.0355,64.0437,5053.0
2018-05-14 13:40:00,78.01,78.01,77.99,78.0,42880.0,64.0437,64.0437,64.0273,64.0355,42880.0
2018-05-14 13:50:00,78.0,78.01,77.99,78.0,22017.0,64.0355,64.0437,64.0273,64.0355,22017.0
2018-05-14 14:00:00,78.0,78.01,78.0,78.01,40468.0,64.0355,64.0437,64.0355,64.0437,40468.0
2018-05-14 14:10:00,78.0,78.01,78.0,78.01,21106.0,64.0355,64.0437,64.0355,64.0437,21106.0
2018-05-14 14:20:00,78.0,78.01,78.0,78.01,12047.0,64.0355,64.0437,64.0355,64.0437,12047.0
2018-05-14 14:30:00,78.01,78.01,78.0,78.01,16607.0,64.0437,64.0437,64.0355,64.0437,16607.0
2018-05-14 14:40:00,78.0,78.01,78.0,78.01,6524.0,64.0355,64.0437,64.0355,64.0437,6524.0
2018-05-14 14:50:00,78.01,78.01,77.99,78.0,30535.0,64.0437,64.0437,64.0273,64.0355,30535.0
2018-05-14 15:00:00,78.0,78.0,77.99,78.0,9394.0,64.0355,64.0355,64.0273,64.0355,9394.0
2018-05-14 15:10:00,78.0,78.0,77.99,78.0,10132.0,64.0355,64.0355,64.0273,64.0355,10132.0
2018-05-14 15:20:00,78.0,78.0,77.99,78.0,21565.0,64.0355,64.0355,64.0273,64.0355,21565.0
2018-05-14 15:30:00,78.0,78.0,77.99,78.0,14934.0,64.0355,64.0355,64.0273,64.0355,14934.0
2018-05-14 15:40:00,77.99,78.0,77.99,78.0,19395.0,64.0273,64.0355,64.0273,64.0355,19395.0
2018-05-14 15:50:00,77.99,78.0,77.98,77.98,33559.0,64.0273,64.0355,64.0191,64.0191,33559.0
2018-05-15 09:30:00,77.94,77.95,77.91,77.92,55086.0,63.9862,63.9945,63.9616,63.9698,55086.0
2018-05-15 09:40:00,77.92,77.92,77.91,77.92,21313.0,63.9698,63.9698,63.9616,63.9698,21313.0
2018-05-15 09:50:00,77.92,77.92,77.91,77.91,26911.0,63.9698,63.9698,63.9616,63.9616,26911.0
2018-05-15 10:00:00,77.92,77.94,77.91,77.93,32656.0,63.9698,63.9862,63.9616,63.978,32656.0
2018-05-15 10:10:00,77.93,77.94,77.93,77.93,10453.0,63.978,63.9862,63.978,63.978,10453.0
2018-05-15 10:20:00,77.94,77.94,77.92,77.92,27724.0,63.9862,63.9862,63.9698,63.9698,27724.0
2018-05-15 10:30:00,77.93,77.93,77.92,77.92,14201.0,63.978,63.978,63.9698,63.9698,14201.0
2018-05-15 10:40:00,77.93,77.93,77.92,77.93,11289.0,63.978,63.978,63.9698,63.978,11289.0
2018-05-15 10:50:00,77.92,77.93,77.92,77.93,15569.0,63.9698,63.978,63.9698,63.978,15569.0
2018-05-15 11:00:00,77.92,77.93,77.92,77.92,8130.0,63.9698,63.978,63.9698,63.9698,8130.0
2018-05-15 11:10:00,77.92,77.93,77.92,77.92,11774.0,63.9698,63.978,63.9698,63.9698,11774.0
2018-05-15 11:20:00,77.93,77.93,77.91,77.92,15422.0,63.978,63.978,63.9616,63.9698,15422.0
2018-05-15 11:30:00,77.92,77.92,77.91,77.92,16159.0,63.9698,63.9698,63.9616,63.9698,16159.0
2018-05-15 11:40:00,77.92,77.92,77.91,77.92,10934.0,63.9698,63.9698,63.9616,63.9698,10934.0
2018-05-15 11:50:00,77.92,77.92,77.91,77.91,11724.0,63.9698,63.9698,63.9616,63.9616,11724.0
2018-05-15 12:00:00,77.91,77.92,77.9,77.9,34684.0,63.9616,63.9698,63.9534,63.9534,34684.0
2018-05-15 12:10:00,77.9,77.91,77.9,77.91,18209.0,63.9534,63.9616,63.9534,63.9616,18209.0
2018-05-15 12:20:00,77.9,77.91,77.9,77.91,10030.0,63.9534,63.9616,63.9534,63.9616,10030.0
2018-05-15 12:30:00,77.91,77.91,77.9,77.91,10190.0,63.9616,63.9616,63.9534,63.9616,10190.0
2018-05-15 12:40:00,77.91,77.91,77.9,77.9,7698.0,63.9616,63.9616,63.9534,63.9534,7698.0
2018-05-15 12:50:00,77.9,77.91,77.89,77.9,25386.0,63.9534,63.9616,63.9452,63.9534,25386.0
2018-05-15 13:00:00,77.89,77.9,77.89,77.9,10314.0,63.9452,63.9534,63.9452,63.9534,10314.0
2018-05-15 13:10:00,77.89,77.92,77.88,77.91,91688.0,63.9452,63.9698,63.937,63.9616,91688.0
2018-05-15 13:20:00,77.9,77.91,77.88,77.88,157312.0,63.9534,63.9616,63.937,63.937,157312.0
2018-05-15 13:30:00,77.88,77.89,77.88,77.88,9216.0,63.937,63.9452,63.937,63.937,9216.0
2018-05-15 13:40:00,77.88,77.89,77.88,77.88,5619.0,63.937,63.9452,63.937,63.937,5619.0
2018-05-15 13:50:00,77.89,77.89,77.88,77.89,10829.0,63.9452,63.9452,63.937,63.9452,10829.0
2018-05-15 14:00:00,77.89,77.89,77.87,77.87,44268.0,63.9452,63.9452,63.9288,63.9288,44268.0
2018-05-15 14:10:00,77.88,77.88,77.86,77.86,13855.0,63.937,63.937,63.9206,63.9206,13855.0
2018-05-15 14:20:00,77.86,77.87,77.86,77.86,39673.0,63.9206,63.9288,63.9206,63.9206,39673.0
2018-05-15 14:30:00,77.87,77.87,77.86,77.87,13182.0,63.9288,63.9288,63.9206,63.9288,13182.0
2018-05-15 14:40:00,77.86,77.87,77.86,77.87,6179.0,63.9206,63.9288,63.9206,63.9288,6179.0
2018-05-15 14:50:00,77.86,77.88,77.86,77.88,41115.0,63.9206,63.937,63.9206,63.937,41115.0
2018-05-15 15:00:00,77.88,77.88,77.87,77.87,7402.0,63.937,63.937,63.9288,63.9288,7402.0
2018-05-15 15:10:00,77.88,77.88,77.87,77.88,30764.0,63.937,63.937,63.9288,63.937,30764.0
2018-05-15 15:20:00,77.88,77.88,77.87,77.88,13633.0,63.937,63.937,63.9288,63.937,13633.0
2018-05-15 15:30:00,77.88,77.88,77.87,77.88,23742.0,63.937,63.937,63.9288,63.937,23742.0
2018-05-15 15:40:00,77.88,77.88,77.87,77.88,35242.0,63.937,63.937,63.9288,63.937,35242.0
2018-05-15 15:50:00,77.87,77.88,77.87,77.87,28369.0,63.9288,63.937,63.9288,63.9288,28369.0
2018-05-16 09:30:00,77.9,77.92,77.89,77.9,35573.0,63.9534,63.9698,63.9452,63.9534,35573.0
2018-05-16 09:40:00,77.91,77.91,77.9,77.9,7554.0,63.9616,63.9616,63.9534,63.9534,7554.0
2018-05-16 09:50:00,77.9,77.91,77.9,77.91,13744.0,63.9534,63.9616,63.9534,63.9616,13744.0
2018-05-16 10:00:00,77.91,77.91,77.89,77.9,19614.0,63.9616,63.9616,63.9452,63.9534,19614.0
2018-05-16 10:10:00,77.9,77.9,77.89,77.9,16583.0,63.9534,63.9534,63.9452,63.9534,16583.0
2018-05-16 10:20:00,77.89,77.9,77.89,77.9,19538.0,63.9452,63.9534,63.9452,63.9534,19538.0
2018-05-16 10:30:00,77.9,77.9,77.89,77.9,5372.0,63.9534,63.9534,63.9452,63.9534,5372.0
2018-05-16 10:40:00,77.89,77.9,77.89,77.9,26173.0,63.9452,63.9534,63.9452,63.9534,26173.0
2018-05-16 10:50:00,77.9,77.9,77.89,77.9,21760.0,63.9534,63.9534,63.9452,63.9534,21760.0
2018-05-16 11:00:00,77.9,77.9,77.89,77.9,11110.0,63.9534,63.9534,63.9452,63.9534,11110.0
2018-05-16 11:10:00,77.89,77.9,77.89,77.9,20047.0,63.9452,63.9534,63.9452,63.9534,20047.0
2018-05-16 11:20:00,77.9,77.9,77.89,77.9,21475.0,63.9534,63.9534,63.9452,63.9534,21475.0
2018-05-16 11:30:00,77.9,77.9,77.89,77.9,10677.0,63.9534,63.9534,63.9452,63.9534,10677.0
2018-05-16 11:40:00,77.9,77.9,77.88,77.89,58601.0,63.9534,63.9534,63.937,63.9452,58601.0
2018-05-16 11:50:00,77.88,77.89,77.88,77.88,6476.0,63.937,63.9452,63.937,63.937,6476.0
2018-05-16 12:00:00,77.88,77.89,77.88,77.88,33275.0,63.937,63.9452,63.937,63.937,33275.0
2018-05-16 12:10:00,77.89,77.89,77.88,77.89,29294.0,63.9452,63.9452,63.937,63.9452,29294.0
2018-05-16 12:20:00,77.89,77.9,77.88,77.9,16225.0,63.9452,63.9534,63.937,63.9534,16225.0
2018-05-16 12:30:00,77.89,77.9,77.89,77.9,19163.0,63.9452,63.9534,63.9452,63.9534,19163.0
2018-05-16 12:40:00,77.9,77.9,77.89,77.9,5700.0,63.9534,63.9534,63.9452,63.9534,5700.0
2018-05-16 12:50:00,77.9,77.9,77.89,77.9,15018.0,63.9534,63.9534,63.9452,63.9534,15018.0
2018-05-16 13:00:00,77.9,77.9,77.89,77.89,15290.0,63.9534,63.9534,63.9452,63.9452,15290.0
2018-05-16 13:10:00,77.9,77.9,77.89,77.9,13343.0,63.9534,63.9534,63.9452,63.9534,13343.0
2018-05-16 13:20:00,77.9,77.9,77.89,77.9,26471.0,63.9534,63.9534,63.9452,63.9534,26471.0
2018-05-16 13:30:00,77.9,77.9,77.89,77.89,12233.0,63.9534,63.9534,63.9452,63.9452,12233.0
2018-05-16 13:40:00,77.89,77.9,77.89,77.89,10747.0,63.9452,63.9534,63.9452,63.9452,10747.0
2018-05-16 13:50:00,77.9,77.9,77.89,77.9,11112.0,63.9534,63.9534,63.9452,63.9534,11112.0
2018-05-16 14:00:00,77.9,77.9,77.89,77.9,18638.0,63.9534,63.9534,63.9452,63.9534,18638.0
2018-05-16 14:10:00,77.9,77.9,77.89,77.9,21979.0,63.9534,63.9534,63.9452,63.9534,21979.0
2018-05-16 14:20:00,77.89,77.9,77.88,77.89,90459.0,63.9452,63.9534,63.937,63.9452,90459.0
2018-05-16 14:30:00,77.88,77.89,77.87,77.88,23564.0,63.937,63.9452,63.9288,63.937,23564.0
2018-05-16 14:40:00,77.88,77.88,77.87,77.87,26803.0,63.937,63.937,63.9288,63.9288,26803.0
2018-05-16 14:50:00,77.88,77.88,77.87,77.88,14114.0,63.937,63.937,63.9288,63.937,14114.0
2018-05-16 15:00:00,77.87,77.88,77.87,77.88,13169.0,63.9288,63.937,63.9288,63.937,13169.0
2018-05-16 15:10:00,77.88,77.88,77.87,77.88,10437.0,63.937,63.937,63.9288,63.937,10437.0
2018-05-16 15:20:00,77.88,77.88,77.87,77.88,18328.0,63.937,63.937,63.9288,63.937,18328.0
2018-05-16 15:30:00,77.88,77.88,77.86,77.86,29926.0,63.937,63.937,63.9206,63.9206,29926.0
2018-05-16 15:40:00,77.87,77.87,77.86,77.87,14551.0,63.9288,63.9288,63.9206,63.9288,14551.0
2018-05-16 15:50:00,77.87,77.87,77.84,77.86,52880.0,63.9288,63.9288,63.9041,63.9206,52880.0
2018-05-17 09:30:00,77.9,77.9,77.88,77.89,61566.0,63.9534,63.9534,63.937,63.9452,61566.0
2018-05-17 09:40:00,77.88,77.9,77.88,77.9,20531.0,63.937,63.9534,63.937,63.9534,20531.0
2018-05-17 09:50:00,77.9,77.92,77.89,77.92,81953.0,63.9534,63.9698,63.9452,63.9698,81953.0
2018-05-17 10:00:00,77.92,77.93,77.91,77.92,58334.0,63.9698,63.978,63.9616,63.9698,58334.0
2018-05-17 10:10:00,77.92,77.93,77.92,77.93,170268.0,63.9698,63.978,63.9698,63.978,170268.0
2018-05-17 10:20:00,77.93,77.93,77.91,77.91,25185.0,63.978,63.978,63.9616,63.9616,25185.0
2018-05-17 10:30:00,77.92,77.92,77.91,77.92,12234.0,63.9698,63.9698,63.9616,63.9698,12234.0
2018-05-17 10:40:00,77.92,77.92,77.89,77.89,20712.0,63.9698,63.9698,63.9452,63.9452,20712.0
2018-05-17 10:50:00,77.89,77.9,77.89,77.89,13212.0,63.9452,63.9534,63.9452,63.9452,13212.0
2018-05-17 11:00:00,77.9,77.9,77.89,77.9,11363.0,63.9534,63.9534,63.9452,63.9534,11363.0
2018-05-17 11:10:00,77.89,77.9,77.89,77.89,15318.0,63.9452,63.9534,63.9452,63.9452,15318.0
2018-05-17 11:20:00,77.89,77.9,77.89,77.9,18477.0,63.9452,63.9534,63.9452,63.9534,18477.0
2018-05-17 11:30:00,77.9,77.9,77.89,77.9,28933.0,63.9534,63.9534,63.9452,63.9534,28933.0
2018-05-17 11:40:00,77.9,77.9,77.89,77.89,9244.0,63.9534,63.9534,63.9452,63.9452,9244.0
2018-05-17 11:50:00,77.89,77.9,77.89,77.89,23049.0,63.9452,63.9534,63.9452,63.9452,23049.0
2018-05-17 12:00:00,77.9,77.9,77.89,77.89,13022.0,63.9534,63.9534,63.9452,63.9452,13022.0
2018-05-17 12:10:00,77.9,77.9,77.89,77.9,10200.0,63.9534,63.9534,63.9452,63.9534,10200.0
2018-05-17 12:20:00,77.9,77.9,77.89,77.9,26488.0,63.9534,63.9534,63.9452,63.9534,26488.0
2018-05-17 12:30:00,77.89,77.9,77.89,77.9,8823.0,63.9452,63.9534,63.9452,63.9534,8823.0
2018-05-17 12:40:00,77.9,77.9,77.89,77.9,9102.0,63.9534,63.9534,63.9452,63.9534,9102.0
2018-05-17 12:50:00,77.89,77.9,77.89,77.9,12144.0,63.9452,63.9534,63.9452,63.9534,12144.0
2018-05-17 13:00:00,77.9,77.9,77.89,77.9,26836.0,63.9534,63.9534,63.9452,63.9534,26836.0
2018-05-17 13:10:00,77.89,77.9,77.89,77.89,6275.0,63.9452,63.9534,63.9452,63.9452,6275.0
2018-05-17 13:20:00,77.9,77.9,77.89,77.9,91776.0,63.9534,63.9534,63.9452,63.9534,91776.0
2018-05-17 13:30:00,77.89,77.9,77.89,77.9,14016.0,63.9452,63.9534,63.9452,63.9534,14016.0
2018-05-17 13:40:00,77.9,77.9,77.89,77.89,16223.0,63.9534,63.9534,63.9452,63.9452,16223.0
2018-05-17 13:50:00,77.89,77.9,77.89,77.9,11156.0,63.9452,63.9534,63.9452,63.9534,11156.0
2018-05-17 14:00:00,77.9,77.9,77.89,77.9,7424.0,63.9534,63.9534,63.9452,63.9534,7424.0
2018-05-17 14:10:00,77.9,77.9,77.89,77.9,14113.0,63.9534,63.9534,63.9452,63.9534,14113.0
2018-05-17 14:20:00,77.9,77.9,77.89,77.9,25387.0,63.9534,63.9534,63.9452,63.9534,25387.0
2018-05-17 14:30:00,77.89,77.9,77.89,77.89,20163.0,63.9452,63.9534,63.9452,63.9452,20163.0
2018-05-17 14:40:00,77.9,77.9,77.89,77.9,11242.0,63.9534,63.9534,63.9452,63.9534,11242.0
2018-05-17 14:50:00,77.89,77.9,77.89,77.9,17264.0,63.9452,63.9534,63.9452,63.9534,17264.0
2018-05-17 15:00:00,77.9,77.9,77.89,77.89,23356.0,63.9534,63.9534,63.9452,63.9452,23356.0
2018-05-17 15:10:00,77.89,77.9,77.89,77.89,7001.0,63.9452,63.9534,63.9452,63.9452,7001.0
2018-05-17 15:20:00,77.9,77.9,77.88,77.89,32012.0,63.9534,63.9534,63.937,63.9452,32012.0
2018-05-17 15:30:00,77.89,77.89,77.88,77.89,44403.0,63.9452,63.9452,63.937,63.9452,44403.0
2018-05-17 15:40:00,77.89,77.89,77.87,77.87,52880.0,63.9452,63.9452,63.9288,63.9288,52880.0
2018-05-17 15:50:00,77.88,77.89,77.87,77.88,48055.0,63.937,63.9452,63.9288,63.937,48055.0
2018-05-18 09:30:00,77.92,77.95,77.92,77.95,36939.0,63.9698,63.9945,63.9698,63.9945,36939.0
2018-05-18 09:40:00,77.95,77.95,77.94,77.95,16442.0,63.9945,63.9945,63.9862,63.9945,16442.0
2018-05-18 09:50:00,77.95,77.96,77.94,77.95,194244.0,63.9945,64.0027,63.9862,63.9945,194244.0
2018-05-18 10:00:00,77.94,77.95,77.94,77.94,12643.0,63.9862,63.9945,63.9862,63.9862,12643.0
2018-05-18 10:10:00,77.94,77.95,77.94,77.94,6488.0,63.9862,63.9945,63.9862,63.9862,6488.0
2018-05-18 10:20:00,77.95,77.95,77.94,77.95,23962.0,63.9945,63.9945,63.9862,63.9945,23962.0
2018-05-18 10:30:00,77.95,77.96,77.95,77.96,15069.0,63.9945,64.0027,63.9945,64.0027,15069.0
2018-05-18 10:40:00,77.95,77.96,77.95,77.96,12377.0,63.9945,64.0027,63.9945,64.0027,12377.0
2018-05-18 10:50:00,77.95,77.97,77.95,77.97,24716.0,63.9945,64.0109,63.9945,64.0109,24716.0
2018-05-18 11:00:00,77.97,77.98,77.96,77.98,16903.0,64.0109,64.0191,64.0027,64.0191,16903.0
2018-05-18 11:10:00,77.97,77.99,77.97,77.98,31473.0,64.0109,64.0273,64.0109,64.0191,31473.0
2018-05-18 11:20:00,77.99,77.99,77.98,77.99,141435.0,64.0273,64.0273,64.0191,64.0273,141435.0
2018-05-18 11:30:00,77.99,77.99,77.98,77.99,33505.0,64.0273,64.0273,64.0191,64.0273,33505.0
2018-05-18 11:40:00,77.99,77.99,77.98,77.99,37980.0,64.0273,64.0273,64.0191,64.0273,37980.0
2018-05-18 11:50:00,77.99,77.99,77.98,77.98,27808.0,64.0273,64.0273,64.0191,64.0191,27808.0
2018-05-18 12:00:00,77.98,77.99,77.97,77.98,80966.0,64.0191,64.0273,64.0109,64.0191,80966.0
2018-05-18 12:10:00,77.98,77.98,77.97,77.98,19796.0,64.0191,64.0191,64.0109,64.0191,19796.0
2018-05-18 12:20:00,77.98,77.99,77.97,77.98,114737.0,64.0191,64.0273,64.0109,64.0191,114737.0
2018-05-18 12:30:00,77.98,77.99,77.98,77.98,40565.0,64.0191,64.0273,64.0191,64.0191,40565.0
2018-05-18 12:40:00,77.99,78.0,77.98,78.0,39173.0,64.0273,64.0355,64.0191,64.0355,39173.0
2018-05-18 12:50:00,77.99,78.01,77.99,78.01,29920.0,64.0273,64.0437,64.0273,64.0437,29920.0
2018-05-18 13:00:00,78.01,78.01,78.0,78.0,7758.0,64.0437,64.0437,64.0355,64.0355,7758.0
2018-05-18 13:10:00,78.0,78.0,77.99,78.0,24908.0,64.0355,64.0355,64.0273,64.0355,24908.0
2018-05-18 13:20:00,78.0,78.0,77.99,77.99,152223.0,64.0355,64.0355,64.0273,64.0273,152223.0
2018-05-18 13:30:00,78.0,78.0,77.99,78.0,30765.0,64.0355,64.0355,64.0273,64.0355,30765.0
2018-05-18 13:40:00,78.0,78.0,77.99,78.0,23627.0,64.0355,64.0355,64.0273,64.0355,23627.0
2018-05-18 13:50:00,78.0,78.0,77.98,78.0,124063.0,64.0355,64.0355,64.0191,64.0355,124063.0
2018-05-18 14:00:00,78.0,78.0,77.99,77.99,21369.0,64.0355,64.0355,64.0273,64.0273,21369.0
2018-05-18 14:10:00,78.0,78.0,77.99,78.0,14535.0,64.0355,64.0355,64.0273,64.0355,14535.0
2018-05-18 14:20:00,77.99,78.0,77.98,77.99,66829.0,64.0273,64.0355,64.0191,64.0273,66829.0
2018-05-18 14:30:00,78.0,78.0,77.99,77.99,121321.0,64.0355,64.0355,64.0273,64.0273,121321.0
2018-05-18 14:40:00,78.0,78.0,77.99,78.0,15022.0,64.0355,64.0355,64.0273,64.0355,15022.0
2018-05-18 14:50:00,77.99,78.0,77.99,78.0,10848.0,64.0273,64.0355,64.0273,64.0355,10848.0
2018-05-18 15:00:00,78.0,78.0,77.99,78.0,16233.0,64.0355,64.0355,64.0273,64.0355,16233.0
2018-05-18 15:10:00,78.0,78.0,77.99,77.99,19521.0,64.0355,64.0355,64.0273,64.0273,19521.0
2018-05-18 15:20:00,78.0,78.0,77.99,77.99,38952.0,64.0355,64.0355,64.0273,64.0273,38952.0
2018-05-18 15:30:00,77.99,78.0,77.99,78.0,32854.0,64.0273,64.0355,64.0273,64.0355,32854.0
2018-05-18 15:40:00,78.0,78.0,77.98,77.98,62925.0,64.0355,64.0355,64.0191,64.0191,62925.0
2018-05-18 15:50:00,77.98,77.99,77.98,77.99,35689.0,64.0191,64.0273,64.0191,64.0273,35689.0
2018-05-21 09:30:00,77.96,78.0,77.95,77.95,35860.0,64.0027,64.0355,63.9945,63.9945,35860.0
2018-05-21 09:40:00,77.95,77.96,77.95,77.96,9353.0,63.9945,64.0027,63.9945,64.0027,9353.0
2018-05-21 09:50:00,77.96,77.96,77.95,77.95,12269.0,64.0027,64.0027,63.9945,63.9945,12269.0
2018-05-21 10:00:00,77.96,77.96,77.95,77.95,22457.0,64.0027,64.0027,63.9945,63.9945,22457.0
2018-05-21 10:10:00,77.96,77.97,77.95,77.96,17555.0,64.0027,64.0109,63.9945,64.0027,17555.0
2018-05-21 10:20:00,77.96,77.97,77.96,77.96,10057.0,64.0027,64.0109,64.0027,64.0027,10057.0
2018-05-21 10:30:00,77.96,77.96,77.95,77.95,22716.0,64.0027,64.0027,63.9945,63.9945,22716.0
2018-05-21 10:40:00,77.95,77.97,77.95,77.97,24291.0,63.9945,64.0109,63.9945,64.0109,24291.0
2018-05-21 10:50:00,77.97,77.98,77.96,77.98,20782.0,64.0109,64.0191,64.0027,64.0191,20782.0
2018-05-21 11:00:00,77.98,77.98,77.96,77.97,24166.0,64.0191,64.0191,64.0027,64.0109,24166.0
2018-05-21 11:10:00,77.97,77.97,77.96,77.96,10693.0,64.0109,64.0109,64.0027,64.0027,10693.0
2018-05-21 11:20:00,77.97,77.97,77.96,77.97,8248.0,64.0109,64.0109,64.0027,64.0109,8248.0
2018-05-21 11:30:00,77.97,77.98,77.96,77.98,14961.0,64.0109,64.0191,64.0027,64.0191,14961.0
2018-05-21 11:40:00,77.97,77.98,77.96,77.97,29120.0,64.0109,64.0191,64.0027,64.0109,29120.0
2018-05-21 11:50:00,77.97,77.97,77.96,77.97,5302.0,64.0109,64.0109,64.0027,64.0109,5302.0
2018-05-21 12:00:00,77.97,77.97,77.96,77.97,11038.0,64.0109,64.0109,64.0027,64.0109,11038.0
2018-05-21 12:10:00,77.96,77.97,77.96,77.97,7157.0,64.0027,64.0109,64.0027,64.0109,7157.0
2018-05-21 12:20:00,77.97,77.97,77.96,77.97,6937.0,64.0109,64.0109,64.0027,64.0109,6937.0
2018-05-21 12:30:00,77.97,77.97,77.96,77.97,6352.0,64.0109,64.0109,64.0027,64.0109,6352.0
2018-05-21 12:40:00,77.97,77.97,77.96,77.97,11642.0,64.0109,64.0109,64.0027,64.0109,11642.0
2018-05-21 12:50:00,77.97,77.97,77.96,77.97,110649.0,64.0109,64.0109,64.0027,64.0109,110649.0
2018-05-21 13:00:00,77.97,77.97,77.96,77.96,10906.0,64.0109,64.0109,64.0027,64.0027,10906.0
2018-05-21 13:10:00,77.96,77.97,77.96,77.97,20980.0,64.0027,64.0109,64.0027,64.0109,20980.0
2018-05-21 13:20:00,77.96,77.97,77.96,77.96,21123.0,64.0027,64.0109,64.0027,64.0027,21123.0
2018-05-21 13:30:00,77.97,77.97,77.96,77.97,18279.0,64.0109,64.0109,64.0027,64.0109,18279.0
2018-05-21 13:40:00,77.96,77.97,77.96,77.97,14018.0,64.0027,64.0109,64.0027,64.0109,14018.0
2018-05-21 13:50:00,77.96,77.97,77.96,77.97,7563.0,64.0027,64.0109,64.0027,64.0109,7563.0
2018-05-21 14:00:00,77.97,77.97,77.96,77.96,4481.0,64.0109,64.0109,64.0027,64.0027,4481.0
2018-05-21 14:10:00,77.96,77.97,77.96,77.97,20193.0,64.0027,64.0109,64.0027,64.0109,20193.0
2018-05-21 14:20:00,77.97,77.97,77.96,77.97,13940.0,64.0109,64.0109,64.0027,64.0109,13940.0
2018-05-21 14:30:00,77.96,77.97,77.96,77.97,20694.0,64.0027,64.0109,64.0027,64.0109,20694.0
2018-05-21 14:40:00,77.97,77.97,77.96,77.96,30770.0,64.0109,64.0109,64.0027,64.0027,30770.0
2018-05-21 14:50:00,77.97,77.97,77.96,77.97,17490.0,64.0109,64.0109,64.0027,64.0109,17490.0
2018-05-21 15:00:00,77.97,77.98,77.96,77.98,13745.0,64.0109,64.0191,64.0027,64.0191,13745.0
2018-05-21 15:10:00,77.98,77.98,77.97,77.97,18652.0,64.0191,64.0191,64.0109,64.0109,18652.0
2018-05-21 15:20:00,77.98,77.98,77.97,77.98,25218.0,64.0191,64.0191,64.0109,64.0191,25218.0
2018-05-21 15:30:00,77.98,77.98,77.97,77.98,16365.0,64.0191,64.0191,64.0109,64.0191,16365.0
2018-05-21 15:40:00,77.98,77.98,77.97,77.98,23938.0,64.0191,64.0191,64.0109,64.0191,23938.0
2018-05-21 15:50:00,77.98,77.98,77.97,77.98,32708.0,64.0191,64.0191,64.0109,64.0191,32708.0
2018-05-22 09:30:00,78.0,78.0,77.96,77.99,43793.0,64.0355,64.0355,64.0027,64.0273,43793.0
2018-05-22 09:40:00,77.98,77.99,77.98,77.98,7658.0,64.0191,64.0273,64.0191,64.0191,7658.0
2018-05-22 09:50:00,77.98,77.99,77.98,77.98,12333.0,64.0191,64.0273,64.0191,64.0191,12333.0
2018-05-22 10:00:00,77.98,77.99,77.98,77.98,43359.0,64.0191,64.0273,64.0191,64.0191,43359.0
2018-05-22 10:10:00,77.99,77.99,77.98,77.99,19185.0,64.0273,64.0273,64.0191,64.0273,19185.0
2018-05-22 10:20:00,77.99,77.99,77.98,77.99,55670.0,64.0273,64.0273,64.0191,64.0273,55670.0
2018-05-22 10:30:00,77.98,77.99,77.98,77.98,33411.0,64.0191,64.0273,64.0191,64.0191,33411.0
2018-05-22 10:40:00,77.98,77.99,77.98,77.98,21401.0,64.0191,64.0273,64.0191,64.0191,21401.0
2018-05-22 10:50:00,77.98,77.99,77.98,77.99,8185.0,64.0191,64.0273,64.0191,64.0273,8185.0
2018-05-22 11:00:00,77.98,77.99,77.98,77.98,16540.0,64.0191,64.0273,64.0191,64.0191,16540.0
2018-05-22 11:10:00,77.98,77.99,77.98,77.98,6652.0,64.0191,64.0273,64.0191,64.0191,6652.0
2018-05-22 11:20:00,77.99,77.99,77.98,77.99,17261.0,64.0273,64.0273,64.0191,64.0273,17261.0
2018-05-22 11:30:00,77.98,77.99,77.98,77.98,20731.0,64.0191,64.0273,64.0191,64.0191,20731.0
2018-05-22 11:40:00,77.99,77.99,77.98,77.99,16467.0,64.0273,64.0273,64.0191,64.0273,16467.0
2018-05-22 11:50:00,77.98,77.99,77.98,77.98,14563.0,64.0191,64.0273,64.0191,64.0191,14563.0
2018-05-22 12:00:00,77.98,77.99,77.98,77.98,10219.0,64.0191,64.0273,64.0191,64.0191,10219.0
2018-05-22 12:10:00,77.98,77.98,77.97,77.98,7915.0,64.0191,64.0191,64.0109,64.0191,7915.0
2018-05-22 12:20:00,77.97,77.98,77.97,77.98,10912.0,64.0109,64.0191,64.0109,64.0191,10912.0
2018-05-22 12:30:00,77.98,77.98,77.97,77.98,10093.0,64.0191,64.0191,64.0109,64.0191,10093.0
2018-05-22 12:40:00,77.98,77.98,77.97,77.97,15885.0,64.0191,64.0191,64.0109,64.0109,15885.0
2018-05-22 12:50:00,77.97,77.98,77.97,77.98,13460.0,64.0109,64.0191,64.0109,64.0191,13460.0
2018-05-22 13:00:00,77.98,77.98,77.97,77.98,35499.0,64.0191,64.0191,64.0109,64.0191,35499.0
2018-05-22 13:10:00,77.98,77.98,77.97,77.97,8624.0,64.0191,64.0191,64.0109,64.0109,8624.0
2018-05-22 13:20:00,77.98,77.98,77.97,77.97,6426.0,64.0191,64.0191,64.0109,64.0109,6426.0
2018-05-22 13:30:00,77.98,77.98,77.97,77.98,20868.0,64.0191,64.0191,64.0109,64.0191,20868.0
2018-05-22 13:40:00,77.98,77.98,77.97,77.98,8488.0,64.0191,64.0191,64.0109,64.0191,8488.0
2018-05-22 13:50:00,77.97,77.98,77.97,77.97,23884.0,64.0109,64.0191,64.0109,64.0109,23884.0
2018-05-22 14:00:00,77.97,77.98,77.97,77.98,18578.0,64.0109,64.0191,64.0109,64.0191,18578.0
2018-05-22 14:10:00,77.98,77.98,77.97,77.98,14542.0,64.0191,64.0191,64.0109,64.0191,14542.0
2018-05-22 14:20:00,77.98,77.98,77.97,77.98,36871.0,64.0191,64.0191,64.0109,64.0191,36871.0
2018-05-22 14:30:00,77.98,77.98,77.96,77.97,57562.0,64.0191,64.0191,64.0027,64.0109,57562.0
2018-05-22 14:40:00,77.96,77.97,77.96,77.97,16763.0,64.0027,64.0109,64.0027,64.0109,16763.0
2018-05-22 14:50:00,77.96,77.97,77.96,77.97,16578.0,64.0027,64.0109,64.0027,64.0109,16578.0
2018-05-22 15:00:00,77.97,77.97,77.96,77.97,11334.0,64.0109,64.0109,64.0027,64.0109,11334.0
2018-05-22 15:10:00,77.97,77.97,77.96,77.96,78845.0,64.0109,64.0109,64.0027,64.0027,78845.0
2018-05-22 15:20:00,77.97,77.97,77.96,77.97,20542.0,64.0109,64.0109,64.0027,64.0109,20542.0
2018-05-22 15:30:00,77.97,77.97,77.96,77.97,58601.0,64.0109,64.0109,64.0027,64.0109,58601.0
2018-05-22 15:40:00,77.97,77.97,77.96,77.97,14779.0,64.0109,64.0109,64.0027,64.0109,14779.0
2018-05-22 15:50:00,77.97,77.97,77.96,77.97,50885.0,64.0109,64.0109,64.0027,64.0109,50885.0
2018-05-23 09:30:00,78.05,78.05,78.0,78.04,31752.0,64.0766,64.0766,64.0355,64.0683,31752.0
2018-05-23 09:40:00,78.04,78.04,78.03,78.04,12479.0,64.0683,64.0683,64.0601,64.0683,12479.0
2018-05-23 09:50:00,78.04,78.04,78.03,78.04,16974.0,64.0683,64.0683,64.0601,64.0683,16974.0
2018-05-23 10:00:00,78.04,78.05,78.03,78.05,16238.0,64.0683,64.0766,64.0601,64.0766,16238.0
2018-05-23 10:10:00,78.05,78.05,78.03,78.03,25979.0,64.0766,64.0766,64.0601,64.0601,25979.0
2018-05-23 10:20:00,78.03,78.04,78.03,78.03,19073.0,64.0601,64.0683,64.0601,64.0601,19073.0
2018-05-23 10:30:00,78.03,78.04,78.03,78.04,7258.0,64.0601,64.0683,64.0601,64.0683,7258.0
2018-05-23 10:40:00,78.04,78.04,78.03,78.04,99832.0,64.0683,64.0683,64.0601,64.0683,99832.0
2018-05-23 10:50:00,78.04,78.05,78.03,78.05,28573.0,64.0683,64.0766,64.0601,64.0766,28573.0
2018-05-23 11:00:00,78.05,78.05,78.04,78.04,18742.0,64.0766,64.0766,64.0683,64.0683,18742.0
2018-05-23 11:10:00,78.05,78.05,78.04,78.04,5423.0,64.0766,64.0766,64.0683,64.0683,5423.0
2018-05-23 11:20:00,78.05,78.06,78.04,78.05,38945.0,64.0766,64.0848,64.0683,64.0766,38945.0
2018-05-23 11:30:00,78.05,78.05,78.04,78.05,42497.0,64.0766,64.0766,64.0683,64.0766,42497.0
2018-05-23 11:40:00,78.05,78.05,78.03,78.04,28410.0,64.0766,64.0766,64.0601,64.0683,28410.0
2018-05-23 11:50:00,78.03,78.04,78.03,78.03,22864.0,64.0601,64.0683,64.0601,64.0601,22864.0
2018-05-23 12:00:00,78.03,78.04,78.02,78.03,86174.0,64.0601,64.0683,64.0519,64.0601,86174.0
2018-05-23 12:10:00,78.03,78.03,78.02,78.03,9094.0,64.0601,64.0601,64.0519,64.0601,9094.0
2018-05-23 12:20:00,78.02,78.03,78.02,78.02,9299.0,64.0519,64.0601,64.0519,64.0519,9299.0
2018-05-23 12:30:00,78.03,78.03,78.02,78.02,19568.0,64.0601,64.0601,64.0519,64.0519,19568.0
2018-05-23 12:40:00,78.02,78.03,78.02,78.03,9919.0,64.0519,64.0601,64.0519,64.0601,9919.0
2018-05-23 12:50:00,78.03,78.03,78.02,78.02,8314.0,64.0601,64.0601,64.0519,64.0519,8314.0
2018-05-23 13:00:00,78.02,78.03,78.02,78.03,11026.0,64.0519,64.0601,64.0519,64.0601,11026.0
2018-05-23 13:10:00,78.03,78.03,78.02,78.03,13411.0,64.0601,64.0601,64.0519,64.0601,13411.0
2018-05-23 13:20:00,78.03,78.03,78.02,78.02,9138.0,64.0601,64.0601,64.0519,64.0519,9138.0
2018-05-23 13:30:00,78.03,78.03,78.02,78.03,25162.0,64.0601,64.0601,64.0519,64.0601,25162.0
2018-05-23 13:40:00,78.03,78.03,78.02,78.03,34406.0,64.0601,64.0601,64.0519,64.0601,34406.0
2018-05-23 13:50:00,78.03,78.03,78.02,78.02,17188.0,64.0601,64.0601,64.0519,64.0519,17188.0
2018-05-23 14:00:00,78.03,78.07,78.02,78.06,41738.0,64.0601,64.093,64.0519,64.0848,41738.0
2018-05-23 14:10:00,78.06,78.08,78.05,78.08,78316.0,64.0848,64.1012,64.0766,64.1012,78316.0
2018-05-23 14:20:00,78.07,78.1,78.07,78.08,59469.0,64.093,64.1176,64.093,64.1012,59469.0
2018-05-23 14:30:00,78.08,78.1,78.08,78.1,35790.0,64.1012,64.1176,64.1012,64.1176,35790.0
2018-05-23 14:40:00,78.09,78.1,78.09,78.1,25353.0,64.1094,64.1176,64.1094,64.1176,25353.0
2018-05-23 14:50:00,78.09,78.11,78.09,78.11,28139.0,64.1094,64.1258,64.1094,64.1258,28139.0
2018-05-23 15:00:00,78.1,78.12,78.1,78.12,17830.0,64.1176,64.134,64.1176,64.134,17830.0
2018-05-23 15:10:00,78.12,78.12,78.11,78.12,21956.0,64.134,64.134,64.1258,64.134,21956.0
2018-05-23 15:20:00,78.12,78.12,78.1,78.11,34931.0,64.134,64.134,64.1176,64.1258,34931.0
2018-05-23 15:30:00,78.11,78.11,78.1,78.11,31471.0,64.1258,64.1258,64.1176,64.1258,31471.0
2018-05-23 15:40:00,78.11,78.11,78.1,78.11,28457.0,64.1258,64.1258,64.1176,64.1258,28457.0
2018-05-23 15:50:00,78.11,78.11,78.1,78.11,55667.0,64.1258,64.1258,64.1176,64.1258,55667.0
2018-05-24 09:30:00,78.16,78.18,78.16,78.17,56820.0,64.1669,64.1833,64.1669,64.1751,56820.0
2018-05-24 09:40:00,78.17,78.19,78.17,78.18,15212.0,64.1751,64.1915,64.1751,64.1833,15212.0
2018-05-24 09:50:00,78.18,78.19,78.18,78.19,4290.0,64.1833,64.1915,64.1833,64.1915,4290.0
2018-05-24 10:00:00,78.18,78.19,78.18,78.19,19239.0,64.1833,64.1915,64.1833,64.1915,19239.0
2018-05-24 10:10:00,78.19,78.19,78.18,78.19,15780.0,64.1915,64.1915,64.1833,64.1915,15780.0
2018-05-24 10:20:00,78.19,78.19,78.18,78.19,9010.0,64.1915,64.1915,64.1833,64.1915,9010.0
2018-05-24 10:30:00,78.18,78.2,78.18,78.2,14506.0,64.1833,64.1997,64.1833,64.1997,14506.0
2018-05-24 10:40:00,78.2,78.2,78.19,78.2,20374.0,64.1997,64.1997,64.1915,64.1997,20374.0
2018-05-24 10:50:00,78.2,78.2,78.19,78.19,12285.0,64.1997,64.1997,64.1915,64.1915,12285.0
2018-05-24 11:00:00,78.2,78.2,78.19,78.2,19532.0,64.1997,64.1997,64.1915,64.1997,19532.0
2018-05-24 11:10:00,78.19,78.2,78.19,78.19,22048.0,64.1915,64.1997,64.1915,64.1915,22048.0
2018-05-24 11:20:00,78.19,78.2,78.19,78.19,42201.0,64.1915,64.1997,64.1915,64.1915,42201.0
2018-05-24 11:30:00,78.2,78.2,78.19,78.2,13126.0,64.1997,64.1997,64.1915,64.1997,13126.0
2018-05-24 11:40:00,78.19,78.2,78.19,78.19,58650.0,64.1915,64.1997,64.1915,64.1915,58650.0
2018-05-24 11:50:00,78.2,78.2,78.19,78.19,23686.0,64.1997,64.1997,64.1915,64.1915,23686.0
2018-05-24 12:00:00,78.19,78.2,78.19,78.2,59072.0,64.1915,64.1997,64.1915,64.1997,59072.0
2018-05-24 12:10:00,78.2,78.2,78.19,78.2,39949.0,64.1997,64.1997,64.1915,64.1997,39949.0
2018-05-24 12:20:00,78.2,78.2,78.19,78.2,36761.0,64.1997,64.1997,64.1915,64.1997,36761.0
2018-05-24 12:30:00,78.19,78.2,78.18,78.19,5745.0,64.1915,64.1997,64.1833,64.1915,5745.0
2018-05-24 12:40:00,78.18,78.19,78.17,78.17,25771.0,64.1833,64.1915,64.1751,64.1751,25771.0
2018-05-24 12:50:00,78.17,78.18,78.17,78.17,11759.0,64.1751,64.1833,64.1751,64.1751,11759.0
2018-05-24 13:00:00,78.17,78.18,78.17,78.17,6802.0,64.1751,64.1833,64.1751,64.1751,6802.0
2018-05-24 13:10:00,78.17,78.18,78.17,78.17,11327.0,64.1751,64.1833,64.1751,64.1751,11327.0
2018-05-24 13:20:00,78.18,78.18,78.16,78.17,12773.0,64.1833,64.1833,64.1669,64.1751,12773.0
2018-05-24 13:30:00,78.17,78.17,78.16,78.17,10703.0,64.1751,64.1751,64.1669,64.1751,10703.0
2018-05-24 13:40:00,78.17,78.17,78.16,78.16,12132.0,64.1751,64.1751,64.1669,64.1669,12132.0
2018-05-24 13:50:00,78.17,78.17,78.16,78.17,14496.0,64.1751,64.1751,64.1669,64.1751,14496.0
2018-05-24 14:00:00,78.17,78.17,78.16,78.16,9422.0,64.1751,64.1751,64.1669,64.1669,9422.0
2018-05-24 14:10:00,78.17,78.17,78.16,78.16,6129.0,64.1751,64.1751,64.1669,64.1669,6129.0
2018-05-24 14:20:00,78.16,78.17,78.16,78.16,15278.0,64.1669,64.1751,64.1669,64.1669,15278.0
2018-05-24 14:30:00,78.16,78.17,78.16,78.16,13722.0,64.1669,64.1751,64.1669,64.1669,13722.0
2018-05-24 14:40:00,78.17,78.17,78.16,78.17,4428.0,64.1751,64.1751,64.1669,64.1751,4428.0
2018-05-24 14:50:00,78.17,78.17,78.16,78.17,15155.0,64.1751,64.1751,64.1669,64.1751,15155.0
2018-05-24 15:00:00,78.17,78.17,78.16,78.16,60728.0,64.1751,64.1751,64.1669,64.1669,60728.0
2018-05-24 15:10:00,78.17,78.17,78.16,78.16,9647.0,64.1751,64.1751,64.1669,64.1669,9647.0
2018-05-24 15:20:00,78.16,78.17,78.16,78.17,45954.0,64.1669,64.1751,64.1669,64.1751,45954.0
2018-05-24 15:30:00,78.16,78.17,78.16,78.17,50814.0,64.1669,64.1751,64.1669,64.1751,50814.0
2018-05-24 15:40:00,78.17,78.18,78.17,78.17,25615.0,64.1751,64.1833,64.1751,64.1751,25615.0
2018-05-24 15:50:00,78.17,78.18,78.17,78.17,111171.0,64.1751,64.1833,64.1751,64.1751,111171.0
2018-05-25 09:30:00,78.24,78.24,78.21,78.23,20481.0,64.2325,64.2325,64.2079,64.2243,20481.0
2018-05-25 09:40:00,78.23,78.25,78.23,78.24,9063.0,64.2243,64.2407,64.2243,64.2325,9063.0
2018-05-25 09:50:00,78.24,78.25,78.24,78.25,5531.0,64.2325,64.2407,64.2325,64.2407,5531.0
2018-05-25 10:00:00,78.24,78.25,78.23,78.23,61024.0,64.2325,64.2407,64.2243,64.2243,61024.0
2018-05-25 10:10:00,78.24,78.24,78.23,78.23,89289.0,64.2325,64.2325,64.2243,64.2243,89289.0
2018-05-25 10:20:00,78.24,78.25,78.23,78.25,14839.0,64.2325,64.2407,64.2243,64.2407,14839.0
2018-05-25 10:30:00,78.25,78.25,78.24,78.25,143764.0,64.2407,64.2407,64.2325,64.2407,143764.0
2018-05-25 10:40:00,78.25,78.25,78.24,78.25,41098.0,64.2407,64.2407,64.2325,64.2407,41098.0
2018-05-25 10:50:00,78.25,78.26,78.24,78.26,41065.0,64.2407,64.249,64.2325,64.249,41065.0
2018-05-25 11:00:00,78.26,78.26,78.25,78.26,105836.0,64.249,64.249,64.2407,64.249,105836.0
2018-05-25 11:10:00,78.26,78.26,78.25,78.26,28319.0,64.249,64.249,64.2407,64.249,28319.0
2018-05-25 11:20:00,78.26,78.26,78.25,78.25,26397.0,64.249,64.249,64.2407,64.2407,26397.0
2018-05-25 11:30:00,78.26,78.26,78.25,78.25,17678.0,64.249,64.249,64.2407,64.2407,17678.0
2018-05-25 11:40:00,78.26,78.27,78.25,78.27,20593.0,64.249,64.2572,64.2407,64.2572,20593.0
2018-05-25 11:50:00,78.27,78.27,78.26,78.26,5894.0,64.2572,64.2572,64.249,64.249,5894.0
2018-05-25 12:00:00,78.27,78.27,78.26,78.27,78879.0,64.2572,64.2572,64.249,64.2572,78879.0
2018-05-25 12:10:00,78.27,78.27,78.26,78.26,11851.0,64.2572,64.2572,64.249,64.249,11851.0
2018-05-25 12:20:00,78.27,78.27,78.26,78.27,13657.0,64.2572,64.2572,64.249,64.2572,13657.0
2018-05-25 12:30:00,78.27,78.27,78.26,78.27,102338.0,64.2572,64.2572,64.249,64.2572,102338.0
2018-05-25 12:40:00,78.26,78.27,78.26,78.27,19662.0,64.249,64.2572,64.249,64.2572,19662.0
2018-05-25 12:50:00,78.27,78.27,78.26,78.27,10296.0,64.2572,64.2572,64.249,64.2572,10296.0
2018-05-25 13:00:00,78.27,78.27,78.26,78.27,9224.0,64.2572,64.2572,64.249,64.2572,9224.0
2018-05-25 13:10:00,78.26,78.27,78.26,78.27,4953.0,64.249,64.2572,64.249,64.2572,4953.0
2018-05-25 13:20:00,78.26,78.28,78.26,78.28,12137.0,64.249,64.2654,64.249,64.2654,12137.0
2018-05-25 13:30:00,78.27,78.28,78.27,78.27,12824.0,64.2572,64.2654,64.2572,64.2572,12824.0
2018-05-25 13:40:00,78.28,78.28,78.27,78.28,8373.0,64.2654,64.2654,64.2572,64.2654,8373.0
2018-05-25 13:50:00,78.28,78.28,78.26,78.27,43279.0,64.2654,64.2654,64.249,64.2572,43279.0
2018-05-25 14:00:00,78.26,78.27,78.26,78.27,11733.0,64.249,64.2572,64.249,64.2572,11733.0
2018-05-25 14:10:00,78.27,78.27,78.26,78.27,13710.0,64.2572,64.2572,64.249,64.2572,13710.0
2018-05-25 14:20:00,78.27,78.27,78.25,78.25,58560.0,64.2572,64.2572,64.2407,64.2407,58560.0
2018-05-25 14:30:00,78.26,78.26,78.25,78.26,14434.0,64.249,64.249,64.2407,64.249,14434.0
2018-05-25 14:40:00,78.25,78.26,78.25,78.26,16208.0,64.2407,64.249,64.2407,64.249,16208.0
2018-05-25 14:50:00,78.25,78.26,78.25,78.26,22704.0,64.2407,64.249,64.2407,64.249,22704.0
2018-05-25 15:00:00,78.25,78.26,78.25,78.25,9286.0,64.2407,64.249,64.2407,64.2407,9286.0
2018-05-25 15:10:00,78.25,78.26,78.25,78.26,19020.0,64.2407,64.249,64.2407,64.249,19020.0
2018-05-25 15:20:00,78.26,78.26,78.24,78.24,69876.0,64.249,64.249,64.2325,64.2325,69876.0
2018-05-25 15:30:00,78.24,78.25,78.24,78.25,28488.0,64.2325,64.2407,64.2325,64.2407,28488.0
2018-05-25 15:40:00,78.25,78.25,78.24,78.25,16803.0,64.2407,64.2407,64.2325,64.2407,16803.0
2018-05-25 15:50:00,78.25,78.25,78.24,78.24,44799.0,64.2407,64.2407,64.2325,64.2325,44799.0
2018-05-29 09:30:00,78.32,78.32,78.3,78.3,47377.0,64.2982,64.2982,64.2818,64.2818,47377.0
2018-05-29 09:40:00,78.31,78.31,78.3,78.3,5546.0,64.29,64.29,64.2818,64.2818,5546.0
2018-05-29 09:50:00,78.31,78.31,78.3,78.31,14723.0,64.29,64.29,64.2818,64.29,14723.0
2018-05-29 10:00:00,78.31,78.31,78.3,78.3,6809.0,64.29,64.29,64.2818,64.2818,6809.0
2018-05-29 10:10:00,78.3,78.31,78.3,78.31,18293.0,64.2818,64.29,64.2818,64.29,18293.0
2018-05-29 10:20:00,78.31,78.31,78.3,78.31,16474.0,64.29,64.29,64.2818,64.29,16474.0
2018-05-29 10:30:00,78.31,78.31,78.3,78.3,9801.0,64.29,64.29,64.2818,64.2818,9801.0
2018-05-29 10:40:00,78.31,78.32,78.3,78.31,14770.0,64.29,64.2982,64.2818,64.29,14770.0
2018-05-29 10:50:00,78.31,78.33,78.31,78.33,30713.0,64.29,64.3064,64.29,64.3064,30713.0
2018-05-29 11:00:00,78.33,78.34,78.32,78.34,14357.0,64.3064,64.3146,64.2982,64.3146,14357.0
2018-05-29 11:10:00,78.34,78.36,78.33,78.35,12718.0,64.3146,64.3311,64.3064,64.3228,12718.0
2018-05-29 11:20:00,78.36,78.36,78.35,78.36,17516.0,64.3311,64.3311,64.3228,64.3311,17516.0
2018-05-29 11:30:00,78.36,78.36,78.35,78.36,30530.0,64.3311,64.3311,64.3228,64.3311,30530.0
2018-05-29 11:40:00,78.36,78.38,78.35,78.37,26395.0,64.3311,64.3475,64.3228,64.3393,26395.0
2018-05-29 11:50:00,78.38,78.4,78.37,78.39,17401.0,64.3475,64.3639,64.3393,64.3557,17401.0
2018-05-29 12:00:00,78.39,78.4,78.39,78.4,50540.0,64.3557,64.3639,64.3557,64.3639,50540.0
2018-05-29 12:10:00,78.39,78.43,78.39,78.43,67714.0,64.3557,64.3885,64.3557,64.3885,67714.0
2018-05-29 12:20:00,78.42,78.43,78.41,78.42,18144.0,64.3803,64.3885,64.3721,64.3803,18144.0
2018-05-29 12:30:00,78.43,78.44,78.42,78.43,8484.0,64.3885,64.3967,64.3803,64.3885,8484.0
2018-05-29 12:40:00,78.42,78.42,78.39,78.4,32403.0,64.3803,64.3803,64.3557,64.3639,32403.0
2018-05-29 12:50:00,78.39,78.4,78.39,78.4,10647.0,64.3557,64.3639,64.3557,64.3639,10647.0
2018-05-29 13:00:00,78.4,78.42,78.39,78.42,19298.0,64.3639,64.3803,64.3557,64.3803,19298.0
2018-05-29 13:10:00,78.42,78.42,78.41,78.41,9551.0,64.3803,64.3803,64.3721,64.3721,9551.0
2018-05-29 13:20:00,78.42,78.42,78.41,78.41,14648.0,64.3803,64.3803,64.3721,64.3721,14648.0
2018-05-29 13:30:00,78.41,78.42,78.41,78.42,13870.0,64.3721,64.3803,64.3721,64.3803,13870.0
2018-05-29 13:40:00,78.41,78.42,78.41,78.41,71258.0,64.3721,64.3803,64.3721,64.3721,71258.0
2018-05-29 13:50:00,78.41,78.42,78.41,78.41,16959.0,64.3721,64.3803,64.3721,64.3721,16959.0
2018-05-29 14:00:00,78.42,78.44,78.41,78.44,21089.0,64.3803,64.3967,64.3721,64.3967,21089.0
2018-05-29 14:10:00,78.45,78.46,78.44,78.46,42736.0,64.4049,64.4131,64.3967,64.4131,42736.0
2018-05-29 14:20:00,78.45,78.48,78.45,78.47,36356.0,64.4049,64.4296,64.4049,64.4214,36356.0
2018-05-29 14:30:00,78.47,78.53,78.47,78.52,20244.0,64.4214,64.4706,64.4214,64.4624,20244.0
2018-05-29 14:40:00,78.53,78.53,78.52,78.53,15084.0,64.4706,64.4706,64.4624,64.4706,15084.0
2018-05-29 14:50:00,78.52,78.55,78.52,78.52,43083.0,64.4624,64.487,64.4624,64.4624,43083.0
2018-05-29 15:00:00,78.53,78.53,78.49,78.49,30287.0,64.4706,64.4706,64.4378,64.4378,30287.0
2018-05-29 15:10:00,78.5,78.52,78.49,78.51,53457.0,64.446,64.4624,64.4378,64.4542,53457.0
2018-05-29 15:20:00,78.52,78.52,78.51,78.52,18079.0,64.4624,64.4624,64.4542,64.4624,18079.0
2018-05-29 15:30:00,78.52,78.52,78.51,78.52,31208.0,64.4624,64.4624,64.4542,64.4624,31208.0
2018-05-29 15:40:00,78.52,78.52,78.5,78.5,26769.0,64.4624,64.4624,64.446,64.446,26769.0
2018-05-29 15:50:00,78.51,78.52,78.49,78.5,79713.0,64.4542,64.4624,64.4378,64.446,79713.0
2018-05-30 09:30:00,78.43,78.5,78.42,78.42,66907.0,64.3885,64.446,64.3803,64.3803,66907.0
2018-05-30 09:40:00,78.42,78.43,78.42,78.42,12231.0,64.3803,64.3885,64.3803,64.3803,12231.0
2018-05-30 09:50:00,78.42,78.43,78.42,78.43,16879.0,64.3803,64.3885,64.3803,64.3885,16879.0
2018-05-30 10:00:00,78.42,78.45,78.42,78.45,462733.0,64.3803,64.4049,64.3803,64.4049,462733.0
2018-05-30 10:10:00,78.45,78.45,78.43,78.43,22596.0,64.4049,64.4049,64.3885,64.3885,22596.0
2018-05-30 10:20:00,78.43,78.44,78.43,78.44,22810.0,64.3885,64.3967,64.3885,64.3967,22810.0
2018-05-30 10:30:00,78.43,78.44,78.43,78.43,15618.0,64.3885,64.3967,64.3885,64.3885,15618.0
2018-05-30 10:40:00,78.44,78.44,78.42,78.42,51362.0,64.3967,64.3967,64.3803,64.3803,51362.0
2018-05-30 10:50:00,78.43,78.43,78.41,78.42,44438.0,64.3885,64.3885,64.3721,64.3803,44438.0
2018-05-30 11:00:00,78.42,78.43,78.41,78.42,48661.0,64.3803,64.3885,64.3721,64.3803,48661.0
2018-05-30 11:10:00,78.42,78.43,78.41,78.43,316661.0,64.3803,64.3885,64.3721,64.3885,316661.0
2018-05-30 11:20:00,78.42,78.43,78.42,78.43,17602.0,64.3803,64.3885,64.3803,64.3885,17602.0
2018-05-30 11:30:00,78.42,78.43,78.37,78.38,135622.0,64.3803,64.3885,64.3393,64.3475,135622.0
2018-05-30 11:40:00,78.38,78.39,78.37,78.38,115484.0,64.3475,64.3557,64.3393,64.3475,115484.0
2018-05-30 11:50:00,78.38,78.39,78.36,78.37,66967.0,64.3475,64.3557,64.3311,64.3393,66967.0
2018-05-30 12:00:00,78.37,78.4,78.37,78.38,643074.0,64.3393,64.3639,64.3393,64.3475,643074.0
2018-05-30 12:10:00,78.38,78.4,78.37,78.4,61225.0,64.3475,64.3639,64.3393,64.3639,61225.0
2018-05-30 12:20:00,78.4,78.4,78.39,78.39,34679.0,64.3639,64.3639,64.3557,64.3557,34679.0
2018-05-30 12:30:00,78.39,78.4,78.38,78.38,153619.0,64.3557,64.3639,64.3475,64.3475,153619.0
2018-05-30 12:40:00,78.38,78.39,78.37,78.38,26661.0,64.3475,64.3557,64.3393,64.3475,26661.0
2018-05-30 12:50:00,78.37,78.38,78.37,78.38,28454.0,64.3393,64.3475,64.3393,64.3475,28454.0
2018-05-30 13:00:00,78.37,78.38,78.37,78.38,59509.0,64.3393,64.3475,64.3393,64.3475,59509.0
2018-05-30 13:10:00,78.38,78.38,78.37,78.38,13397.0,64.3475,64.3475,64.3393,64.3475,13397.0
2018-05-30 13:20:00,78.38,78.38,78.37,78.38,18753.0,64.3475,64.3475,64.3393,64.3475,18753.0
2018-05-30 13:30:00,78.38,78.38,78.37,78.37,101606.0,64.3475,64.3475,64.3393,64.3393,101606.0
2018-05-30 13:40:00,78.37,78.38,78.37,78.37,28364.0,64.3393,64.3475,64.3393,64.3393,28364.0
2018-05-30 13:50:00,78.37,78.38,78.36,78.38,45979.0,64.3393,64.3475,64.3311,64.3475,45979.0
2018-05-30 14:00:00,78.37,78.38,78.37,78.37,48586.0,64.3393,64.3475,64.3393,64.3393,48586.0
2018-05-30 14:10:00,78.38,78.38,78.37,78.37,22608.0,64.3475,64.3475,64.3393,64.3393,22608.0
2018-05-30 14:20:00,78.38,78.38,78.37,78.38,28289.0,64.3475,64.3475,64.3393,64.3475,28289.0
2018-05-30 14:30:00,78.38,78.4,78.37,78.39,479128.0,64.3475,64.3639,64.3393,64.3557,479128.0
2018-05-30 14:40:00,78.39,78.39,78.38,78.39,28818.0,64.3557,64.3557,64.3475,64.3557,28818.0
2018-05-30 14:50:00,78.39,78.39,78.38,78.39,46531.0,64.3557,64.3557,64.3475,64.3557,46531.0
2018-05-30 15:00:00,78.38,78.39,78.38,78.38,31071.0,64.3475,64.3557,64.3475,64.3475,31071.0
2018-05-30 15:10:00,78.39,78.39,78.38,78.39,153223.0,64.3557,64.3557,64.3475,64.3557,153223.0
2018-05-30 15:20:00,78.38,78.39,78.38,78.39,40395.0,64.3475,64.3557,64.3475,64.3557,40395.0
2018-05-30 15:30:00,78.39,78.39,78.38,78.39,112541.0,64.3557,64.3557,64.3475,64.3557,112541.0
2018-05-30 15:40:00,78.39,78.39,78.38,78.39,37077.0,64.3557,64.3557,64.3475,64.3557,37077.0
2018-05-30 15:50:00,78.39,78.41,78.38,78.41,178839.0,64.3557,64.3721,64.3475,64.3721,178839.0
2018-05-31 09:30:00,78.37,78.37,78.35,78.36,265498.0,64.3393,64.3393,64.3228,64.3311,265498.0
2018-05-31 09:40:00,78.35,78.36,78.35,78.36,15783.0,64.3228,64.3311,64.3228,64.3311,15783.0
2018-05-31 09:50:00,78.35,78.37,78.35,78.36,136033.0,64.3228,64.3393,64.3228,64.3311,136033.0
2018-05-31 10:00:00,78.36,78.37,78.35,78.36,83743.0,64.3311,64.3393,64.3228,64.3311,83743.0
2018-05-31 10:10:00,78.37,78.38,78.36,78.37,41885.0,64.3393,64.3475,64.3311,64.3393,41885.0
2018-05-31 10:20:00,78.38,78.38,78.37,78.38,3390.0,64.3475,64.3475,64.3393,64.3475,3390.0
2018-05-31 10:30:00,78.38,78.38,78.36,78.36,252795.0,64.3475,64.3475,64.3311,64.3311,252795.0
2018-05-31 10:40:00,78.37,78.37,78.36,78.37,26420.0,64.3393,64.3393,64.3311,64.3393,26420.0
2018-05-31 10:50:00,78.37,78.37,78.35,78.35,61939.0,64.3393,64.3393,64.3228,64.3228,61939.0
2018-05-31 11:00:00,78.35,78.36,78.34,78.34,20169.0,64.3228,64.3311,64.3146,64.3146,20169.0
2018-05-31 11:10:00,78.34,78.36,78.34,78.35,15697.0,64.3146,64.3311,64.3146,64.3228,15697.0
2018-05-31 11:20:00,78.36,78.37,78.35,78.35,236919.0,64.3311,64.3393,64.3228,64.3228,236919.0
2018-05-31 11:30:00,78.36,78.36,78.33,78.33,43607.0,64.3311,64.3311,64.3064,64.3064,43607.0
2018-05-31 11:40:00,78.33,78.34,78.3,78.31,138058.0,64.3064,64.3146,64.2818,64.29,138058.0
2018-05-31 11:50:00,78.31,78.32,78.3,78.31,29051.0,64.29,64.2982,64.2818,64.29,29051.0
2018-05-31 12:00:00,78.31,78.33,78.31,78.33,18065.0,64.29,64.3064,64.29,64.3064,18065.0
2018-05-31 12:10:00,78.33,78.33,78.32,78.32,28873.0,64.3064,64.3064,64.2982,64.2982,28873.0
2018-05-31 12:20:00,78.33,78.33,78.32,78.33,44704.0,64.3064,64.3064,64.2982,64.3064,44704.0
2018-05-31 12:30:00,78.33,78.33,78.32,78.33,304158.0,64.3064,64.3064,64.2982,64.3064,304158.0
2018-05-31 12:40:00,78.32,78.33,78.32,78.33,34303.0,64.2982,64.3064,64.2982,64.3064,34303.0
2018-05-31 12:50:00,78.33,78.33,78.32,78.32,65545.0,64.3064,64.3064,64.2982,64.2982,65545.0
2018-05-31 13:00:00,78.32,78.32,78.31,78.32,16183.0,64.2982,64.2982,64.29,64.2982,16183.0
2018-05-31 13:10:00,78.31,78.32,78.31,78.31,8046.0,64.29,64.2982,64.29,64.29,8046.0
2018-05-31 13:20:00,78.32,78.32,78.3,78.31,19659.0,64.2982,64.2982,64.2818,64.29,19659.0
2018-05-31 13:30:00,78.3,78.31,78.3,78.3,239943.0,64.2818,64.29,64.2818,64.2818,239943.0
2018-05-31 13:40:00,78.3,78.32,78.3,78.31,219488.0,64.2818,64.2982,64.2818,64.29,219488.0
2018-05-31 13:50:00,78.32,78.33,78.31,78.33,73422.0,64.2982,64.3064,64.29,64.3064,73422.0
2018-05-31 14:00:00,78.32,78.34,78.32,78.33,18225.0,64.2982,64.3146,64.2982,64.3064,18225.0
2018-05-31 14:10:00,78.34,78.34,78.33,78.34,271342.0,64.3146,64.3146,64.3064,64.3146,271342.0
2018-05-31 14:20:00,78.33,78.34,78.33,78.34,176973.0,64.3064,64.3146,64.3064,64.3146,176973.0
2018-05-31 14:30:00,78.34,78.34,78.32,78.33,107153.0,64.3146,64.3146,64.2982,64.3064,107153.0
2018-05-31 14:40:00,78.34,78.34,78.31,78.32,57906.0,64.3146,64.3146,64.29,64.2982,57906.0
2018-05-31 14:50:00,78.31,78.34,78.31,78.34,208196.0,64.29,64.3146,64.29,64.3146,208196.0
2018-05-31 15:00:00,78.34,78.34,78.33,78.33,36990.0,64.3146,64.3146,64.3064,64.3064,36990.0
2018-05-31 15:10:00,78.34,78.34,78.32,78.33,176494.0,64.3146,64.3146,64.2982,64.3064,176494.0
2018-05-31 15:20:00,78.32,78.33,78.32,78.33,18571.0,64.2982,64.3064,64.2982,64.3064,18571.0
2018-05-31 15:30:00,78.33,78.33,78.32,78.33,13459.0,64.3064,64.3064,64.2982,64.3064,13459.0
2018-05-31 15:40:00,78.33,78.33,78.29,78.3,79272.0,64.3064,64.3064,64.2736,64.2818,79272.0
2018-05-31 15:50:00,78.29,78.3,78.27,78.28,349479.0,64.2736,64.2818,64.2572,64.2654,349479.0
2018-06-01 09:30:00,78.04,78.05,78.02,78.04,50400.0,64.2112,64.2194,64.1947,64.2112,50400.0
2018-06-01 09:40:00,78.04,78.04,78.03,78.03,5344.0,64.2112,64.2112,64.203,64.203,5344.0
2018-06-01 09:50:00,78.04,78.04,78.01,78.01,15643.0,64.2112,64.2112,64.1865,64.1865,15643.0
2018-06-01 10:00:00,78.02,78.03,78.01,78.02,25718.0,64.1947,64.203,64.1865,64.1947,25718.0
2018-06-01 10:10:00,78.03,78.05,78.02,78.05,72193.0,64.203,64.2194,64.1947,64.2194,72193.0
2018-06-01 10:20:00,78.04,78.05,78.03,78.03,10749.0,64.2112,64.2194,64.203,64.203,10749.0
2018-06-01 10:30:00,78.04,78.04,78.03,78.04,12461.0,64.2112,64.2112,64.203,64.2112,12461.0
2018-06-01 10:40:00,78.03,78.04,78.03,78.04,3657.0,64.203,64.2112,64.203,64.2112,3657.0
2018-06-01 10:50:00,78.04,78.05,78.03,78.05,22153.0,64.2112,64.2194,64.203,64.2194,22153.0
2018-06-01 11:00:00,78.04,78.05,78.04,78.05,5470.0,64.2112,64.2194,64.2112,64.2194,5470.0
2018-06-01 11:10:00,78.05,78.06,78.04,78.06,12403.0,64.2194,64.2276,64.2112,64.2276,12403.0
2018-06-01 11:20:00,78.05,78.06,78.05,78.06,10280.0,64.2194,64.2276,64.2194,64.2276,10280.0
2018-06-01 11:30:00,78.05,78.06,78.05,78.05,12757.0,64.2194,64.2276,64.2194,64.2194,12757.0
2018-06-01 11:40:00,78.06,78.06,78.04,78.05,61693.0,64.2276,64.2276,64.2112,64.2194,61693.0
2018-06-01 11:50:00,78.05,78.05,78.03,78.03,64103.0,64.2194,64.2194,64.203,64.203,64103.0
2018-06-01 12:00:00,78.04,78.04,78.03,78.04,9684.0,64.2112,64.2112,64.203,64.2112,9684.0
2018-06-01 12:10:00,78.04,78.05,78.03,78.04,64667.0,64.2112,64.2194,64.203,64.2112,64667.0
2018-06-01 12:20:00,78.05,78.05,78.04,78.05,16466.0,64.2194,64.2194,64.2112,64.2194,16466.0
2018-06-01 12:30:00,78.05,78.05,78.04,78.05,16984.0,64.2194,64.2194,64.2112,64.2194,16984.0
2018-06-01 12:40:00,78.05,78.06,78.04,78.06,9940.0,64.2194,64.2276,64.2112,64.2276,9940.0
2018-06-01 12:50:00,78.06,78.06,78.05,78.05,9268.0,64.2276,64.2276,64.2194,64.2194,9268.0
2018-06-01 13:00:00,78.06,78.06,78.05,78.05,4035.0,64.2276,64.2276,64.2194,64.2194,4035.0
2018-06-01 13:10:00,78.06,78.06,78.05,78.06,9466.0,64.2276,64.2276,64.2194,64.2276,9466.0
2018-06-01 13:20:00,78.06,78.06,78.05,78.06,14389.0,64.2276,64.2276,64.2194,64.2276,14389.0
2018-06-01 13:30:00,78.06,78.06,78.05,78.05,7170.0,64.2276,64.2276,64.2194,64.2194,7170.0
2018-06-01 13:40:00,78.06,78.06,78.05,78.05,5035.0,64.2276,64.2276,64.2194,64.2194,5035.0
2018-06-01 13:50:00,78.06,78.07,78.05,78.07,9665.0,64.2276,64.2359,64.2194,64.2359,9665.0
2018-06-01 14:00:00,78.07,78.07,78.06,78.07,28783.0,64.2359,64.2359,64.2276,64.2359,28783.0
2018-06-01 14:10:00,78.07,78.08,78.06,78.07,33906.0,64.2359,64.2441,64.2276,64.2359,33906.0
2018-06-01 14:20:00,78.06,78.07,78.06,78.07,9561.0,64.2276,64.2359,64.2276,64.2359,9561.0
2018-06-01 14:30:00,78.06,78.08,78.06,78.07,5923.0,64.2276,64.2441,64.2276,64.2359,5923.0
2018-06-01 14:40:00,78.08,78.08,78.07,78.08,13029.0,64.2441,64.2441,64.2359,64.2441,13029.0
2018-06-01 14:50:00,78.08,78.08,78.07,78.08,18024.0,64.2441,64.2441,64.2359,64.2441,18024.0
2018-06-01 15:00:00,78.07,78.07,78.06,78.06,10512.0,64.2359,64.2359,64.2276,64.2276,10512.0
2018-06-01 15:10:00,78.06,78.07,78.05,78.06,14968.0,64.2276,64.2359,64.2194,64.2276,14968.0
2018-06-01 15:20:00,78.05,78.06,78.05,78.05,10613.0,64.2194,64.2276,64.2194,64.2194,10613.0
2018-06-01 15:30:00,78.06,78.06,78.05,78.06,11917.0,64.2276,64.2276,64.2194,64.2276,11917.0
2018-06-01 15:40:00,78.05,78.06,78.04,78.04,23751.0,64.2194,64.2276,64.2112,64.2112,23751.0
2018-06-01 15:50:00,78.05,78.06,78.04,78.05,50617.0,64.2194,64.2276,64.2112,64.2194,50617.0
2018-06-04 09:30:00,78.02,78.05,78.02,78.05,50100.0,64.1947,64.2194,64.1947,64.2194,50100.0
2018-06-04 09:40:00,78.05,78.05,78.04,78.05,7746.0,64.2194,64.2194,64.2112,64.2194,7746.0
2018-06-04 09:50:00,78.04,78.05,78.04,78.05,90710.0,64.2112,64.2194,64.2112,64.2194,90710.0
2018-06-04 10:00:00,78.05,78.05,78.04,78.05,5769.0,64.2194,64.2194,64.2112,64.2194,5769.0
2018-06-04 10:10:00,78.04,78.05,78.04,78.04,7696.0,64.2112,64.2194,64.2112,64.2112,7696.0
2018-06-04 10:20:00,78.05,78.05,78.03,78.04,20429.0,64.2194,64.2194,64.203,64.2112,20429.0
2018-06-04 10:30:00,78.04,78.04,78.03,78.04,8076.0,64.2112,64.2112,64.203,64.2112,8076.0
2018-06-04 10:40:00,78.04,78.04,78.03,78.04,2935.0,64.2112,64.2112,64.203,64.2112,2935.0
2018-06-04 10:50:00,78.04,78.04,78.03,78.04,8487.0,64.2112,64.2112,64.203,64.2112,8487.0
2018-06-04 11:00:00,78.04,78.04,78.03,78.03,22814.0,64.2112,64.2112,64.203,64.203,22814.0
2018-06-04 11:10:00,78.04,78.04,78.03,78.03,13384.0,64.2112,64.2112,64.203,64.203,13384.0
2018-06-04 11:20:00,78.03,78.05,78.03,78.04,21244.0,64.203,64.2194,64.203,64.2112,21244.0
2018-06-04 11:30:00,78.04,78.04,78.03,78.03,105270.0,64.2112,64.2112,64.203,64.203,105270.0
2018-06-04 11:40:00,78.04,78.04,78.03,78.03,17747.0,64.2112,64.2112,64.203,64.203,17747.0
2018-06-04 11:50:00,78.03,78.04,78.03,78.04,9487.0,64.203,64.2112,64.203,64.2112,9487.0
2018-06-04 12:00:00,78.03,78.04,78.02,78.03,39126.0,64.203,64.2112,64.1947,64.203,39126.0
2018-06-04 12:10:00,78.03,78.03,78.02,78.03,7910.0,64.203,64.203,64.1947,64.203,7910.0
2018-06-04 12:20:00,78.03,78.03,78.02,78.03,23602.0,64.203,64.203,64.1947,64.203,23602.0
2018-06-04 12:30:00,78.03,78.03,78.02,78.03,17818.0,64.203,64.203,64.1947,64.203,17818.0
2018-06-04 12:40:00,78.03,78.03,78.02,78.03,10490.0,64.203,64.203,64.1947,64.203,10490.0
2018-06-04 12:50:00,78.03,78.03,78.02,78.03,7504.0,64.203,64.203,64.1947,64.203,7504.0
2018-06-04 13:00:00,78.02,78.03,78.02,78.03,11103.0,64.1947,64.203,64.1947,64.203,11103.0
2018-06-04 13:10:00,78.02,78.03,78.02,78.03,17538.0,64.1947,64.203,64.1947,64.203,17538.0
2018-06-04 13:20:00,78.02,78.03,78.02,78.03,19983.0,64.1947,64.203,64.1947,64.203,19983.0
2018-06-04 13:30:00,78.02,78.03,78.01,78.02,6772.0,64.1947,64.203,64.1865,64.1947,6772.0
2018-06-04 13:40:00,78.02,78.02,78.01,78.01,19932.0,64.1947,64.1947,64.1865,64.1865,19932.0
2018-06-04 13:50:00,78.01,78.02,78.01,78.02,28452.0,64.1865,64.1947,64.1865,64.1947,28452.0
2018-06-04 14:00:00,78.02,78.02,78.01,78.02,17881.0,64.1947,64.1947,64.1865,64.1947,17881.0
2018-06-04 14:10:00,78.02,78.02,78.01,78.02,7075.0,64.1947,64.1947,64.1865,64.1947,7075.0
2018-06-04 14:20:00,78.02,78.02,78.01,78.01,28722.0,64.1947,64.1947,64.1865,64.1865,28722.0
2018-06-04 14:30:00,78.01,78.02,78.01,78.01,18405.0,64.1865,64.1947,64.1865,64.1865,18405.0
2018-06-04 14:40:00,78.01,78.02,78.01,78.02,17625.0,64.1865,64.1947,64.1865,64.1947,17625.0
2018-06-04 14:50:00,78.02,78.02,78.01,78.02,11386.0,64.1947,64.1947,64.1865,64.1947,11386.0
2018-06-04 15:00:00,78.02,78.02,78.01,78.01,15627.0,64.1947,64.1947,64.1865,64.1865,15627.0
2018-06-04 15:10:00,78.01,78.02,78.01,78.02,33560.0,64.1865,64.1947,64.1865,64.1947,33560.0
2018-06-04 15:20:00,78.01,78.02,78.01,78.01,9031.0,64.1865,64.1947,64.1865,64.1865,9031.0
2018-06-04 15:30:00,78.01,78.02,78.0,78.01,21345.0,64.1865,64.1947,64.1783,64.1865,21345.0
2018-06-04 15:40:00,78.01,78.01,78.0,78.0,17065.0,64.1865,64.1865,64.1783,64.1783,17065.0
2018-06-04 15:50:00,78.0,78.0,77.98,77.98,69688.0,64.1783,64.1783,64.1618,64.1618,69688.0
2018-06-05 09:30:00,78.03,78.04,78.01,78.02,52888.0,64.203,64.2112,64.1865,64.1947,52888.0
2018-06-05 09:40:00,78.02,78.02,78.01,78.01,11997.0,64.1947,64.1947,64.1865,64.1865,11997.0
2018-06-05 09:50:00,78.02,78.02,78.01,78.02,28782.0,64.1947,64.1947,64.1865,64.1947,28782.0
2018-06-05 10:00:00,78.02,78.02,77.99,78.0,12188.0,64.1947,64.1947,64.1701,64.1783,12188.0
2018-06-05 10:10:00,78.0,78.0,77.99,78.0,12312.0,64.1783,64.1783,64.1701,64.1783,12312.0
2018-06-05 10:20:00,78.0,78.02,77.99,78.02,16937.0,64.1783,64.1947,64.1701,64.1947,16937.0
2018-06-05 10:30:00,78.02,78.02,78.01,78.02,9997.0,64.1947,64.1947,64.1865,64.1947,9997.0
2018-06-05 10:40:00,78.02,78.02,78.01,78.02,7703.0,64.1947,64.1947,64.1865,64.1947,7703.0
2018-06-05 10:50:00,78.02,78.02,78.01,78.02,15597.0,64.1947,64.1947,64.1865,64.1947,15597.0
2018-06-05 11:00:00,78.02,78.03,78.01,78.02,61111.0,64.1947,64.203,64.1865,64.1947,61111.0
2018-06-05 11:10:00,78.02,78.03,78.02,78.02,6079.0,64.1947,64.203,64.1947,64.1947,6079.0
2018-06-05 11:20:00,78.02,78.03,78.02,78.02,22311.0,64.1947,64.203,64.1947,64.1947,22311.0
2018-06-05 11:30:00,78.02,78.03,78.02,78.03,6606.0,64.1947,64.203,64.1947,64.203,6606.0
2018-06-05 11:40:00,78.02,78.03,78.02,78.02,7339.0,64.1947,64.203,64.1947,64.1947,7339.0
2018-06-05 11:50:00,78.03,78.03,78.02,78.02,3290.0,64.203,64.203,64.1947,64.1947,3290.0
2018-06-05 12:00:00,78.02,78.04,78.02,78.02,41874.0,64.1947,64.2112,64.1947,64.1947,41874.0
2018-06-05 12:10:00,78.02,78.03,78.02,78.02,11355.0,64.1947,64.203,64.1947,64.1947,11355.0
2018-06-05 12:20:00,78.02,78.05,78.02,78.05,17250.0,64.1947,64.2194,64.1947,64.2194,17250.0
2018-06-05 12:30:00,78.04,78.06,78.04,78.05,16534.0,64.2112,64.2276,64.2112,64.2194,16534.0
2018-06-05 12:40:00,78.04,78.05,78.04,78.04,10589.0,64.2112,64.2194,64.2112,64.2112,10589.0
2018-06-05 12:50:00,78.04,78.06,78.04,78.05,62940.0,64.2112,64.2276,64.2112,64.2194,62940.0
2018-06-05 13:00:00,78.06,78.06,78.05,78.05,31030.0,64.2276,64.2276,64.2194,64.2194,31030.0
2018-06-05 13:10:00,78.06,78.06,78.04,78.04,38426.0,64.2276,64.2276,64.2112,64.2112,38426.0
2018-06-05 13:20:00,78.05,78.05,78.04,78.04,6234.0,64.2194,64.2194,64.2112,64.2112,6234.0
2018-06-05 13:30:00,78.05,78.05,78.04,78.04,10707.0,64.2194,64.2194,64.2112,64.2112,10707.0
2018-06-05 13:40:00,78.05,78.05,78.04,78.04,19230.0,64.2194,64.2194,64.2112,64.2112,19230.0
2018-06-05 13:50:00,78.05,78.05,78.04,78.04,10193.0,64.2194,64.2194,64.2112,64.2112,10193.0
2018-06-05 14:00:00,78.05,78.05,78.04,78.04,20502.0,64.2194,64.2194,64.2112,64.2112,20502.0
2018-06-05 14:10:00,78.04,78.05,78.04,78.04,6918.0,64.2112,64.2194,64.2112,64.2112,6918.0
2018-06-05 14:20:00,78.05,78.05,78.04,78.04,24792.0,64.2194,64.2194,64.2112,64.2112,24792.0
2018-06-05 14:30:00,78.04,78.05,78.04,78.04,81406.0,64.2112,64.2194,64.2112,64.2112,81406.0
2018-06-05 14:40:00,78.04,78.05,78.04,78.05,9961.0,64.2112,64.2194,64.2112,64.2194,9961.0
2018-06-05 14:50:00,78.04,78.05,78.02,78.03,58221.0,64.2112,64.2194,64.1947,64.203,58221.0
2018-06-05 15:00:00,78.03,78.03,78.02,78.03,3761.0,64.203,64.203,64.1947,64.203,3761.0
2018-06-05 15:10:00,78.02,78.03,78.02,78.03,33229.0,64.1947,64.203,64.1947,64.203,33229.0
2018-06-05 15:20:00,78.03,78.03,78.02,78.03,19538.0,64.203,64.203,64.1947,64.203,19538.0
2018-06-05 15:30:00,78.03,78.03,78.02,78.03,13815.0,64.203,64.203,64.1947,64.203,13815.0
2018-06-05 15:40:00,78.02,78.03,78.02,78.03,40266.0,64.1947,64.203,64.1947,64.203,40266.0
2018-06-05 15:50:00,78.03,78.03,78.02,78.03,36656.0,64.203,64.203,64.1947,64.203,36656.0
2018-06-06 09:30:00,77.97,77.99,77.97,77.98,39083.0,64.1536,64.1701,64.1536,64.1618,39083.0
2018-06-06 09:40:00,77.98,77.99,77.97,77.98,18015.0,64.1618,64.1701,64.1536,64.1618,18015.0
2018-06-06 09:50:00,77.98,77.98,77.97,77.98,13257.0,64.1618,64.1618,64.1536,64.1618,13257.0
2018-06-06 10:00:00,77.98,77.98,77.97,77.98,37741.0,64.1618,64.1618,64.1536,64.1618,37741.0
2018-06-06 10:10:00,77.98,77.98,77.97,77.97,9234.0,64.1618,64.1618,64.1536,64.1536,9234.0
2018-06-06 10:20:00,77.98,77.98,77.97,77.98,68913.0,64.1618,64.1618,64.1536,64.1618,68913.0
2018-06-06 10:30:00,77.98,77.98,77.95,77.95,8649.0,64.1618,64.1618,64.1371,64.1371,8649.0
2018-06-06 10:40:00,77.95,77.96,77.95,77.95,8954.0,64.1371,64.1454,64.1371,64.1371,8954.0
2018-06-06 10:50:00,77.95,77.96,77.95,77.95,13935.0,64.1371,64.1454,64.1371,64.1371,13935.0
2018-06-06 11:00:00,77.95,77.96,77.95,77.95,20562.0,64.1371,64.1454,64.1371,64.1371,20562.0
2018-06-06 11:10:00,77.95,77.96,77.94,77.95,15953.0,64.1371,64.1454,64.1289,64.1371,15953.0
2018-06-06 11:20:00,77.95,77.96,77.94,77.95,27659.0,64.1371,64.1454,64.1289,64.1371,27659.0
2018-06-06 11:30:00,77.95,77.96,77.95,77.95,61370.0,64.1371,64.1454,64.1371,64.1371,61370.0
2018-06-06 11:40:00,77.95,77.96,77.95,77.95,17203.0,64.1371,64.1454,64.1371,64.1371,17203.0
2018-06-06 11:50:00,77.96,77.96,77.95,77.96,8412.0,64.1454,64.1454,64.1371,64.1454,8412.0
2018-06-06 12:00:00,77.95,77.97,77.95,77.97,12158.0,64.1371,64.1536,64.1371,64.1536,12158.0
2018-06-06 12:10:00,77.96,77.97,77.96,77.96,5472.0,64.1454,64.1536,64.1454,64.1454,5472.0
2018-06-06 12:20:00,77.96,77.97,77.96,77.96,23008.0,64.1454,64.1536,64.1454,64.1454,23008.0
2018-06-06 12:30:00,77.97,77.97,77.96,77.96,8818.0,64.1536,64.1536,64.1454,64.1454,8818.0
2018-06-06 12:40:00,77.97,77.97,77.96,77.96,12176.0,64.1536,64.1536,64.1454,64.1454,12176.0
2018-06-06 12:50:00,77.97,77.97,77.95,77.95,35392.0,64.1536,64.1536,64.1371,64.1371,35392.0
2018-06-06 13:00:00,77.96,77.96,77.93,77.95,218474.0,64.1454,64.1454,64.1207,64.1371,218474.0
2018-06-06 13:10:00,77.96,77.96,77.95,77.95,31535.0,64.1454,64.1454,64.1371,64.1371,31535.0
2018-06-06 13:20:00,77.95,77.96,77.95,77.96,9989.0,64.1371,64.1454,64.1371,64.1454,9989.0
2018-06-06 13:30:00,77.95,77.96,77.95,77.96,24578.0,64.1371,64.1454,64.1371,64.1454,24578.0
2018-06-06 13:40:00,77.96,77.96,77.95,77.95,16633.0,64.1454,64.1454,64.1371,64.1371,16633.0
2018-06-06 13:50:00,77.96,77.96,77.95,77.96,12646.0,64.1454,64.1454,64.1371,64.1454,12646.0
2018-06-06 14:00:00,77.96,77.96,77.95,77.95,22056.0,64.1454,64.1454,64.1371,64.1371,22056.0
2018-06-06 14:10:00,77.95,77.97,77.95,77.95,39574.0,64.1371,64.1536,64.1371,64.1371,39574.0
2018-06-06 14:20:00,77.96,77.96,77.95,77.95,60971.0,64.1454,64.1454,64.1371,64.1371,60971.0
2018-06-06 14:30:00,77.96,77.96,77.95,77.95,30188.0,64.1454,64.1454,64.1371,64.1371,30188.0
2018-06-06 14:40:00,77.95,77.96,77.95,77.95,14858.0,64.1371,64.1454,64.1371,64.1371,14858.0
2018-06-06 14:50:00,77.95,77.96,77.95,77.95,59730.0,64.1371,64.1454,64.1371,64.1371,59730.0
2018-06-06 15:00:00,77.95,77.96,77.94,77.95,35345.0,64.1371,64.1454,64.1289,64.1371,35345.0
2018-06-06 15:10:00,77.95,77.97,77.94,77.95,44899.0,64.1371,64.1536,64.1289,64.1371,44899.0
2018-06-06 15:20:00,77.96,77.96,77.95,77.96,17200.0,64.1454,64.1454,64.1371,64.1454,17200.0
2018-06-06 15:30:00,77.95,77.96,77.95,77.96,18095.0,64.1371,64.1454,64.1371,64.1454,18095.0
2018-06-06 15:40:00,77.95,77.96,77.95,77.95,16571.0,64.1371,64.1454,64.1371,64.1371,16571.0
2018-06-06 15:50:00,77.95,77.96,77.95,77.95,47867.0,64.1371,64.1454,64.1371,64.1371,47867.0
2018-06-07 09:30:00,77.93,77.99,77.93,77.99,67744.0,64.1207,64.1701,64.1207,64.1701,67744.0
2018-06-07 09:40:00,77.99,77.99,77.97,77.97,32349.0,64.1701,64.1701,64.1536,64.1536,32349.0
2018-06-07 09:50:00,77.97,77.98,77.96,77.96,17178.0,64.1536,64.1618,64.1454,64.1454,17178.0
2018-06-07 10:00:00,77.97,77.97,77.96,77.97,26900.0,64.1536,64.1536,64.1454,64.1536,26900.0
2018-06-07 10:10:00,77.96,77.97,77.96,77.96,317585.0,64.1454,64.1536,64.1454,64.1454,317585.0
2018-06-07 10:20:00,77.97,77.97,77.96,77.96,69005.0,64.1536,64.1536,64.1454,64.1454,69005.0
2018-06-07 10:30:00,77.97,77.97,77.95,77.96,109430.0,64.1536,64.1536,64.1371,64.1454,109430.0
2018-06-07 10:40:00,77.95,77.96,77.95,77.95,41089.0,64.1371,64.1454,64.1371,64.1371,41089.0
2018-06-07 10:50:00,77.95,77.96,77.95,77.96,17999.0,64.1371,64.1454,64.1371,64.1454,17999.0
2018-06-07 11:00:00,77.95,77.96,77.95,77.95,18274.0,64.1371,64.1454,64.1371,64.1371,18274.0
2018-06-07 11:10:00,77.96,77.96,77.95,77.96,9857.0,64.1454,64.1454,64.1371,64.1454,9857.0
2018-06-07 11:20:00,77.95,77.96,77.95,77.96,24103.0,64.1371,64.1454,64.1371,64.1454,24103.0
2018-06-07 11:30:00,77.95,77.96,77.95,77.95,12106.0,64.1371,64.1454,64.1371,64.1371,12106.0
2018-06-07 11:40:00,77.95,77.96,77.95,77.95,19870.0,64.1371,64.1454,64.1371,64.1371,19870.0
2018-06-07 11:50:00,77.95,77.96,77.95,77.96,49154.0,64.1371,64.1454,64.1371,64.1454,49154.0
2018-06-07 12:00:00,77.96,77.96,77.95,77.96,20065.0,64.1454,64.1454,64.1371,64.1454,20065.0
2018-06-07 12:10:00,77.96,77.97,77.95,77.95,43948.0,64.1454,64.1536,64.1371,64.1371,43948.0
2018-06-07 12:20:00,77.95,77.97,77.95,77.97,94668.0,64.1371,64.1536,64.1371,64.1536,94668.0
2018-06-07 12:30:00,77.97,77.97,77.96,77.97,8131.0,64.1536,64.1536,64.1454,64.1536,8131.0
2018-06-07 12:40:00,77.97,77.97,77.95,77.96,61920.0,64.1536,64.1536,64.1371,64.1454,61920.0
2018-06-07 12:50:00,77.96,77.97,77.96,77.97,51028.0,64.1454,64.1536,64.1454,64.1536,51028.0
2018-06-07 13:00:00,77.97,77.97,77.96,77.97,38897.0,64.1536,64.1536,64.1454,64.1536,38897.0
2018-06-07 13:10:00,77.97,77.98,77.96,77.97,13132.0,64.1536,64.1618,64.1454,64.1536,13132.0
2018-06-07 13:20:00,77.98,77.99,77.97,77.98,3617.0,64.1618,64.1701,64.1536,64.1618,3617.0
2018-06-07 13:30:00,77.99,78.09,77.98,78.04,87334.0,64.1701,64.2523,64.1618,64.2112,87334.0
2018-06-07 13:40:00,78.04,78.04,78.01,78.01,22453.0,64.2112,64.2112,64.1865,64.1865,22453.0
2018-06-07 13:50:00,78.02,78.03,78.01,78.02,23591.0,64.1947,64.203,64.1865,64.1947,23591.0
2018-06-07 14:00:00,78.03,78.05,78.02,78.02,21577.0,64.203,64.2194,64.1947,64.1947,21577.0
2018-06-07 14:10:00,78.02,78.02,78.0,78.0,13889.0,64.1947,64.1947,64.1783,64.1783,13889.0
2018-06-07 14:20:00,78.01,78.01,78.0,78.01,16863.0,64.1865,64.1865,64.1783,64.1865,16863.0
2018-06-07 14:30:00,78.01,78.01,78.0,78.01,14564.0,64.1865,64.1865,64.1783,64.1865,14564.0
2018-06-07 14:40:00,78.01,78.01,77.99,78.0,21842.0,64.1865,64.1865,64.1701,64.1783,21842.0
2018-06-07 14:50:00,78.0,78.0,77.99,77.99,13374.0,64.1783,64.1783,64.1701,64.1701,13374.0
2018-06-07 15:00:00,78.0,78.0,77.99,78.0,10860.0,64.1783,64.1783,64.1701,64.1783,10860.0
2018-06-07 15:10:00,77.99,78.0,77.99,78.0,9919.0,64.1701,64.1783,64.1701,64.1783,9919.0
2018-06-07 15:20:00,77.99,78.0,77.99,78.0,19601.0,64.1701,64.1783,64.1701,64.1783,19601.0
2018-06-07 15:30:00,78.0,78.01,77.99,78.0,477117.0,64.1783,64.1865,64.1701,64.1783,477117.0
2018-06-07 15:40:00,78.0,78.02,77.99,78.02,257803.0,64.1783,64.1947,64.1701,64.1947,257803.0
2018-06-07 15:50:00,78.02,78.03,78.01,78.01,50440.0,64.1947,64.203,64.1865,64.1865,50440.0
2018-06-08 09:30:00,78.0,78.01,77.99,78.0,20238.0,64.1783,64.1865,64.1701,64.1783,20238.0
2018-06-08 09:40:00,78.0,78.01,77.99,78.01,22877.0,64.1783,64.1865,64.1701,64.1865,22877.0
2018-06-08 09:50:00,78.0,78.01,78.0,78.0,8837.0,64.1783,64.1865,64.1783,64.1783,8837.0
2018-06-08 10:00:00,78.01,78.02,78.0,78.02,13164.0,64.1865,64.1947,64.1783,64.1947,13164.0
2018-06-08 10:10:00,78.01,78.02,78.01,78.02,8764.0,64.1865,64.1947,64.1865,64.1947,8764.0
2018-06-08 10:20:00,78.01,78.02,78.0,78.0,10997.0,64.1865,64.1947,64.1783,64.1783,10997.0
2018-06-08 10:30:00,78.01,78.01,78.0,78.01,15395.0,64.1865,64.1865,64.1783,64.1865,15395.0
2018-06-08 10:40:00,78.01,78.02,78.01,78.02,8518.0,64.1865,64.1947,64.1865,64.1947,8518.0
2018-06-08 10:50:00,78.01,78.02,78.01,78.02,10737.0,64.1865,64.1947,64.1865,64.1947,10737.0
2018-06-08 11:00:00,78.02,78.02,78.01,78.01,147862.0,64.1947,64.1947,64.1865,64.1865,147862.0
2018-06-08 11:10:00,78.02,78.02,78.01,78.02,16691.0,64.1947,64.1947,64.1865,64.1947,16691.0
2018-06-08 11:20:00,78.02,78.02,78.01,78.02,30225.0,64.1947,64.1947,64.1865,64.1947,30225.0
2018-06-08 11:30:00,78.01,78.03,78.01,78.03,14314.0,64.1865,64.203,64.1865,64.203,14314.0
2018-06-08 11:40:00,78.03,78.03,78.02,78.02,88508.0,64.203,64.203,64.1947,64.1947,88508.0
2018-06-08 11:50:00,78.02,78.03,78.02,78.03,281762.0,64.1947,64.203,64.1947,64.203,281762.0
2018-06-08 12:00:00,78.02,78.04,78.02,78.04,19822.0,64.1947,64.2112,64.1947,64.2112,19822.0
2018-06-08 12:10:00,78.03,78.04,78.03,78.03,13481.0,64.203,64.2112,64.203,64.203,13481.0
2018-06-08 12:20:00,78.04,78.04,78.03,78.03,115645.0,64.2112,64.2112,64.203,64.203,115645.0
2018-06-08 12:30:00,78.03,78.04,78.03,78.03,8006.0,64.203,64.2112,64.203,64.203,8006.0
2018-06-08 12:40:00,78.03,78.04,78.03,78.04,10566.0,64.203,64.2112,64.203,64.2112,10566.0
2018-06-08 12:50:00,78.04,78.04,78.03,78.04,7585.0,64.2112,64.2112,64.203,64.2112,7585.0
2018-06-08 13:00:00,78.04,78.04,78.03,78.03,7353.0,64.2112,64.2112,64.203,64.203,7353.0
2018-06-08 13:10:00,78.04,78.04,78.03,78.04,104093.0,64.2112,64.2112,64.203,64.2112,104093.0
2018-06-08 13:20:00,78.04,78.04,78.03,78.04,3557.0,64.2112,64.2112,64.203,64.2112,3557.0
2018-06-08 13:30:00,78.03,78.04,78.03,78.04,5903.0,64.203,64.2112,64.203,64.2112,5903.0
2018-06-08 13:40:00,78.03,78.04,78.03,78.03,9583.0,64.203,64.2112,64.203,64.203,9583.0
2018-06-08 13:50:00,78.04,78.04,78.03,78.04,14537.0,64.2112,64.2112,64.203,64.2112,14537.0
2018-06-08 14:00:00,78.04,78.05,78.03,78.05,119943.0,64.2112,64.2194,64.203,64.2194,119943.0
2018-06-08 14:10:00,78.04,78.05,78.04,78.05,15504.0,64.2112,64.2194,64.2112,64.2194,15504.0
2018-06-08 14:20:00,78.05,78.05,78.03,78.04,7933.0,64.2194,64.2194,64.203,64.2112,7933.0
2018-06-08 14:30:00,78.04,78.04,78.03,78.04,104809.0,64.2112,64.2112,64.203,64.2112,104809.0
2018-06-08 14:40:00,78.04,78.04,78.03,78.04,14174.0,64.2112,64.2112,64.203,64.2112,14174.0
2018-06-08 14:50:00,78.04,78.04,78.03,78.04,18118.0,64.2112,64.2112,64.203,64.2112,18118.0
2018-06-08 15:00:00,78.04,78.04,78.02,78.03,5774.0,64.2112,64.2112,64.1947,64.203,5774.0
2018-06-08 15:10:00,78.02,78.04,78.02,78.04,12839.0,64.1947,64.2112,64.1947,64.2112,12839.0
2018-06-08 15:20:00,78.03,78.04,78.03,78.03,209379.0,64.203,64.2112,64.203,64.203,209379.0
2018-06-08 15:30:00,78.04,78.04,78.03,78.04,12962.0,64.2112,64.2112,64.203,64.2112,12962.0
2018-06-08 15:40:00,78.03,78.04,78.02,78.02,17773.0,64.203,64.2112,64.1947,64.1947,17773.0
2018-06-08 15:50:00,78.02,78.02,78.0,78.0,23197.0,64.1947,64.1947,64.1783,64.1783,23197.0
2018-06-11 09:30:00,77.99,77.99,77.95,77.95,39337.0,64.1701,64.1701,64.1371,64.1371,39337.0
2018-06-11 09:40:00,77.95,77.97,77.95,77.97,14461.0,64.1371,64.1536,64.1371,64.1536,14461.0
2018-06-11 09:50:00,77.97,77.97,77.96,77.97,9760.0,64.1536,64.1536,64.1454,64.1536,9760.0
2018-06-11 10:00:00,77.97,77.97,77.96,77.97,14487.0,64.1536,64.1536,64.1454,64.1536,14487.0
2018-06-11 10:10:00,77.97,77.97,77.96,77.97,6160.0,64.1536,64.1536,64.1454,64.1536,6160.0
2018-06-11 10:20:00,77.96,77.97,77.96,77.97,12564.0,64.1454,64.1536,64.1454,64.1536,12564.0
2018-06-11 10:30:00,77.97,77.97,77.96,77.97,15601.0,64.1536,64.1536,64.1454,64.1536,15601.0
2018-06-11 10:40:00,77.97,77.97,77.96,77.96,9063.0,64.1536,64.1536,64.1454,64.1454,9063.0
2018-06-11 10:50:00,77.97,77.98,77.96,77.97,19751.0,64.1536,64.1618,64.1454,64.1536,19751.0
2018-06-11 11:00:00,77.98,77.98,77.97,77.97,15145.0,64.1618,64.1618,64.1536,64.1536,15145.0
2018-06-11 11:10:00,77.97,77.99,77.97,77.98,11172.0,64.1536,64.1701,64.1536,64.1618,11172.0
2018-06-11 11:20:00,77.99,77.99,77.98,77.98,9362.0,64.1701,64.1701,64.1618,64.1618,9362.0
2018-06-11 11:30:00,77.98,77.99,77.98,77.99,5176.0,64.1618,64.1701,64.1618,64.1701,5176.0
2018-06-11 11:40:00,77.99,77.99,77.98,77.98,8036.0,64.1701,64.1701,64.1618,64.1618,8036.0
2018-06-11 11:50:00,77.99,77.99,77.98,77.99,7085.0,64.1701,64.1701,64.1618,64.1701,7085.0
2018-06-11 12:00:00,77.99,77.99,77.98,77.99,7877.0,64.1701,64.1701,64.1618,64.1701,7877.0
2018-06-11 12:10:00,77.99,77.99,77.98,77.99,7198.0,64.1701,64.1701,64.1618,64.1701,7198.0
2018-06-11 12:20:00,77.99,77.99,77.98,77.99,6383.0,64.1701,64.1701,64.1618,64.1701,6383.0
2018-06-11 12:30:00,77.98,77.99,77.98,77.98,7480.0,64.1618,64.1701,64.1618,64.1618,7480.0
2018-06-11 12:40:00,77.99,77.99,77.97,77.97,16913.0,64.1701,64.1701,64.1536,64.1536,16913.0
2018-06-11 12:50:00,77.98,77.98,77.97,77.97,4899.0,64.1618,64.1618,64.1536,64.1536,4899.0
2018-06-11 13:00:00,77.98,77.98,77.97,77.97,13806.0,64.1618,64.1618,64.1536,64.1536,13806.0
2018-06-11 13:10:00,77.98,77.98,77.97,77.97,11871.0,64.1618,64.1618,64.1536,64.1536,11871.0
2018-06-11 13:20:00,77.97,77.98,77.96,77.97,27424.0,64.1536,64.1618,64.1454,64.1536,27424.0
2018-06-11 13:30:00,77.96,77.97,77.96,77.97,5235.0,64.1454,64.1536,64.1454,64.1536,5235.0
2018-06-11 13:40:00,77.97,77.97,77.96,77.96,7976.0,64.1536,64.1536,64.1454,64.1454,7976.0
2018-06-11 13:50:00,77.96,77.97,77.96,77.96,9587.0,64.1454,64.1536,64.1454,64.1454,9587.0
2018-06-11 14:00:00,77.97,77.98,77.96,77.97,25271.0,64.1536,64.1618,64.1454,64.1536,25271.0
2018-06-11 14:10:00,77.98,77.98,77.97,77.98,18836.0,64.1618,64.1618,64.1536,64.1618,18836.0
2018-06-11 14:20:00,77.98,77.98,77.97,77.97,14919.0,64.1618,64.1618,64.1536,64.1536,14919.0
2018-06-11 14:30:00,77.97,77.98,77.97,77.98,12463.0,64.1536,64.1618,64.1536,64.1618,12463.0
2018-06-11 14:40:00,77.98,77.98,77.93,77.96,272525.0,64.1618,64.1618,64.1207,64.1454,272525.0
2018-06-11 14:50:00,77.95,77.96,77.95,77.96,34676.0,64.1371,64.1454,64.1371,64.1454,34676.0
2018-06-11 15:00:00,77.96,77.97,77.95,77.97,18309.0,64.1454,64.1536,64.1371,64.1536,18309.0
2018-06-11 15:10:00,77.97,77.97,77.96,77.97,11629.0,64.1536,64.1536,64.1454,64.1536,11629.0
2018-06-11 15:20:00,77.97,77.97,77.96,77.97,42109.0,64.1536,64.1536,64.1454,64.1536,42109.0
2018-06-11 15:30:00,77.97,77.97,77.96,77.97,22517.0,64.1536,64.1536,64.1454,64.1536,22517.0
2018-06-11 15:40:00,77.97,77.98,77.96,77.97,28466.0,64.1536,64.1618,64.1454,64.1536,28466.0
2018-06-11 15:50:00,77.97,77.97,77.96,77.96,39266.0,64.1536,64.1536,64.1454,64.1454,39266.0
2018-06-12 09:30:00,77.98,78.0,77.97,77.98,40538.0,64.1618,64.1783,64.1536,64.1618,40538.0
2018-06-12 09:40:00,77.97,77.99,77.97,77.99,121312.0,64.1536,64.1701,64.1536,64.1701,121312.0
2018-06-12 09:50:00,77.98,77.99,77.98,77.99,60562.0,64.1618,64.1701,64.1618,64.1701,60562.0
2018-06-12 10:00:00,77.98,77.99,77.98,77.99,39360.0,64.1618,64.1701,64.1618,64.1701,39360.0
2018-06-12 10:10:00,77.99,77.99,77.98,77.99,22424.0,64.1701,64.1701,64.1618,64.1701,22424.0
2018-06-12 10:20:00,77.99,77.99,77.98,77.99,50332.0,64.1701,64.1701,64.1618,64.1701,50332.0
2018-06-12 10:30:00,77.98,77.99,77.98,77.98,5950.0,64.1618,64.1701,64.1618,64.1618,5950.0
2018-06-12 10:40:00,77.98,77.99,77.98,77.98,20993.0,64.1618,64.1701,64.1618,64.1618,20993.0
2018-06-12 10:50:00,77.99,77.99,77.98,77.99,156792.0,64.1701,64.1701,64.1618,64.1701,156792.0
2018-06-12 11:00:00,77.98,77.99,77.98,77.98,29619.0,64.1618,64.1701,64.1618,64.1618,29619.0
2018-06-12 11:10:00,77.98,77.99,77.98,77.98,140191.0,64.1618,64.1701,64.1618,64.1618,140191.0
2018-06-12 11:20:00,77.98,77.99,77.98,77.98,43710.0,64.1618,64.1701,64.1618,64.1618,43710.0
2018-06-12 11:30:00,77.98,77.99,77.98,77.98,66998.0,64.1618,64.1701,64.1618,64.1618,66998.0
2018-06-12 11:40:00,77.98,78.0,77.98,77.99,80932.0,64.1618,64.1783,64.1618,64.1701,80932.0
2018-06-12 11:50:00,78.0,78.01,77.99,78.0,52314.0,64.1783,64.1865,64.1701,64.1783,52314.0
2018-06-12 12:00:00,78.01,78.02,78.0,78.02,218647.0,64.1865,64.1947,64.1783,64.1947,218647.0
2018-06-12 12:10:00,78.01,78.02,78.01,78.02,47504.0,64.1865,64.1947,64.1865,64.1947,47504.0
2018-06-12 12:20:00,78.01,78.02,78.01,78.01,68223.0,64.1865,64.1947,64.1865,64.1865,68223.0
2018-06-12 12:30:00,78.01,78.02,78.01,78.02,274270.0,64.1865,64.1947,64.1865,64.1947,274270.0
2018-06-12 12:40:00,78.02,78.03,78.02,78.03,62687.0,64.1947,64.203,64.1947,64.203,62687.0
2018-06-12 12:50:00,78.03,78.04,78.02,78.03,90644.0,64.203,64.2112,64.1947,64.203,90644.0
2018-06-12 13:00:00,78.04,78.04,78.02,78.03,39588.0,64.2112,64.2112,64.1947,64.203,39588.0
2018-06-12 13:10:00,78.03,78.04,78.01,78.02,42556.0,64.203,64.2112,64.1865,64.1947,42556.0
2018-06-12 13:20:00,78.02,78.02,78.0,78.02,124166.0,64.1947,64.1947,64.1783,64.1947,124166.0
2018-06-12 13:30:00,78.02,78.02,78.01,78.01,12981.0,64.1947,64.1947,64.1865,64.1865,12981.0
2018-06-12 13:40:00,78.02,78.02,78.01,78.01,99094.0,64.1947,64.1947,64.1865,64.1865,99094.0
2018-06-12 13:50:00,78.02,78.03,78.01,78.03,14104.0,64.1947,64.203,64.1865,64.203,14104.0
2018-06-12 14:00:00,78.03,78.03,78.01,78.02,43605.0,64.203,64.203,64.1865,64.1947,43605.0
2018-06-12 14:10:00,78.02,78.02,78.01,78.02,32237.0,64.1947,64.1947,64.1865,64.1947,32237.0
2018-06-12 14:20:00,78.02,78.02,78.0,78.0,114151.0,64.1947,64.1947,64.1783,64.1783,114151.0
2018-06-12 14:30:00,78.01,78.01,78.0,78.01,21178.0,64.1865,64.1865,64.1783,64.1865,21178.0
2018-06-12 14:40:00,78.01,78.01,78.0,78.0,26383.0,64.1865,64.1865,64.1783,64.1783,26383.0
2018-06-12 14:50:00,78.01,78.01,78.0,78.01,16262.0,64.1865,64.1865,64.1783,64.1865,16262.0
2018-06-12 15:00:00,78.01,78.01,78.0,78.01,32047.0,64.1865,64.1865,64.1783,64.1865,32047.0
2018-06-12 15:10:00,78.01,78.01,78.0,78.01,40958.0,64.1865,64.1865,64.1783,64.1865,40958.0
2018-06-12 15:20:00,78.01,78.01,78.0,78.01,121767.0,64.1865,64.1865,64.1783,64.1865,121767.0
2018-06-12 15:30:00,78.01,78.01,78.0,78.01,52840.0,64.1865,64.1865,64.1783,64.1865,52840.0
2018-06-12 15:40:00,78.01,78.01,78.0,78.0,40711.0,64.1865,64.1865,64.1783,64.1783,40711.0
2018-06-12 15:50:00,78.0,78.01,77.97,77.98,318965.0,64.1783,64.1865,64.1536,64.1618,318965.0
2018-06-13 09:30:00,77.98,78.0,77.97,77.99,49069.0,64.1618,64.1783,64.1536,64.1701,49069.0
2018-06-13 09:40:00,77.99,78.0,77.99,78.0,14459.0,64.1701,64.1783,64.1701,64.1783,14459.0
2018-06-13 09:50:00,78.0,78.0,77.99,78.0,11522.0,64.1783,64.1783,64.1701,64.1783,11522.0
2018-06-13 10:00:00,77.99,78.0,77.99,78.0,12350.0,64.1701,64.1783,64.1701,64.1783,12350.0
2018-06-13 10:10:00,78.0,78.0,77.98,77.98,21906.0,64.1783,64.1783,64.1618,64.1618,21906.0
2018-06-13 10:20:00,77.98,77.99,77.98,77.98,24628.0,64.1618,64.1701,64.1618,64.1618,24628.0
2018-06-13 10:30:00,77.99,77.99,77.98,77.98,16564.0,64.1701,64.1701,64.1618,64.1618,16564.0
2018-06-13 10:40:00,77.99,77.99,77.98,77.98,15670.0,64.1701,64.1701,64.1618,64.1618,15670.0
2018-06-13 10:50:00,77.98,78.0,77.98,77.99,39234.0,64.1618,64.1783,64.1618,64.1701,39234.0
2018-06-13 11:00:00,78.0,78.0,77.99,78.0,28032.0,64.1783,64.1783,64.1701,64.1783,28032.0
2018-06-13 11:10:00,77.99,78.0,77.99,77.99,28934.0,64.1701,64.1783,64.1701,64.1701,28934.0
2018-06-13 11:20:00,78.0,78.0,77.99,78.0,25817.0,64.1783,64.1783,64.1701,64.1783,25817.0
2018-06-13 11:30:00,77.99,78.0,77.99,78.0,63201.0,64.1701,64.1783,64.1701,64.1783,63201.0
2018-06-13 11:40:00,78.0,78.0,77.99,78.0,16787.0,64.1783,64.1783,64.1701,64.1783,16787.0
2018-06-13 11:50:00,77.99,78.0,77.99,77.99,9804.0,64.1701,64.1783,64.1701,64.1701,9804.0
2018-06-13 12:00:00,77.99,78.0,77.98,77.99,14217.0,64.1701,64.1783,64.1618,64.1701,14217.0
2018-06-13 12:10:00,77.98,77.99,77.98,77.98,22723.0,64.1618,64.1701,64.1618,64.1618,22723.0
2018-06-13 12:20:00,77.98,77.99,77.98,77.99,22296.0,64.1618,64.1701,64.1618,64.1701,22296.0
2018-06-13 12:30:00,77.98,77.99,77.98,77.98,10937.0,64.1618,64.1701,64.1618,64.1618,10937.0
2018-06-13 12:40:00,77.98,77.99,77.98,77.99,33552.0,64.1618,64.1701,64.1618,64.1701,33552.0
2018-06-13 12:50:00,77.98,77.99,77.98,77.98,41022.0,64.1618,64.1701,64.1618,64.1618,41022.0
2018-06-13 13:00:00,77.98,77.99,77.96,77.98,84341.0,64.1618,64.1701,64.1454,64.1618,84341.0
2018-06-13 13:10:00,77.98,77.98,77.97,77.98,13809.0,64.1618,64.1618,64.1536,64.1618,13809.0
2018-06-13 13:20:00,77.98,77.99,77.98,77.98,20073.0,64.1618,64.1701,64.1618,64.1618,20073.0
2018-06-13 13:30:00,77.98,77.99,77.98,77.98,13270.0,64.1618,64.1701,64.1618,64.1618,13270.0
2018-06-13 13:40:00,77.98,77.99,77.98,77.98,29635.0,64.1618,64.1701,64.1618,64.1618,29635.0
2018-06-13 13:50:00,77.99,77.99,77.98,77.99,27034.0,64.1701,64.1701,64.1618,64.1701,27034.0
2018-06-13 14:00:00,77.98,77.99,77.9,77.91,57259.0,64.1618,64.1701,64.096,64.1042,57259.0
2018-06-13 14:10:00,77.91,77.93,77.91,77.91,18516.0,64.1042,64.1207,64.1042,64.1042,18516.0
2018-06-13 14:20:00,77.91,77.92,77.91,77.92,35177.0,64.1042,64.1125,64.1042,64.1125,35177.0
2018-06-13 14:30:00,77.92,77.92,77.88,77.89,43469.0,64.1125,64.1125,64.0795,64.0878,43469.0
2018-06-13 14:40:00,77.89,77.93,77.89,77.92,23469.0,64.0878,64.1207,64.0878,64.1125,23469.0
2018-06-13 14:50:00,77.92,77.96,77.92,77.95,42077.0,64.1125,64.1454,64.1125,64.1371,42077.0
2018-06-13 15:00:00,77.95,77.96,77.94,77.95,16311.0,64.1371,64.1454,64.1289,64.1371,16311.0
2018-06-13 15:10:00,77.94,77.95,77.94,77.95,28794.0,64.1289,64.1371,64.1289,64.1371,28794.0
2018-06-13 15:20:00,77.95,77.95,77.94,77.94,14982.0,64.1371,64.1371,64.1289,64.1289,14982.0
2018-06-13 15:30:00,77.95,77.95,77.94,77.94,17204.0,64.1371,64.1371,64.1289,64.1289,17204.0
2018-06-13 15:40:00,77.95,77.96,77.94,77.96,28696.0,64.1371,64.1454,64.1289,64.1454,28696.0
2018-06-13 15:50:00,77.96,77.96,77.95,77.95,66415.0,64.1454,64.1454,64.1371,64.1371,66415.0
2018-06-14 09:30:00,77.99,78.01,77.99,78.0,97362.0,64.1701,64.1865,64.1701,64.1783,97362.0
2018-06-14 09:40:00,78.01,78.01,77.97,77.97,15982.0,64.1865,64.1865,64.1536,64.1536,15982.0
2018-06-14 09:50:00,77.98,77.99,77.97,77.99,9821.0,64.1618,64.1701,64.1536,64.1701,9821.0
2018-06-14 10:00:00,77.99,77.99,77.98,77.99,9367.0,64.1701,64.1701,64.1618,64.1701,9367.0
2018-06-14 10:10:00,77.98,77.99,77.98,77.98,17257.0,64.1618,64.1701,64.1618,64.1618,17257.0
2018-06-14 10:20:00,77.98,78.0,77.98,78.0,60072.0,64.1618,64.1783,64.1618,64.1783,60072.0
2018-06-14 10:30:00,77.99,78.01,77.99,78.0,10890.0,64.1701,64.1865,64.1701,64.1783,10890.0
2018-06-14 10:40:00,78.01,78.01,78.0,78.01,5054.0,64.1865,64.1865,64.1783,64.1865,5054.0
2018-06-14 10:50:00,78.01,78.01,78.0,78.0,12615.0,64.1865,64.1865,64.1783,64.1783,12615.0
2018-06-14 11:00:00,78.01,78.01,78.0,78.0,9289.0,64.1865,64.1865,64.1783,64.1783,9289.0
2018-06-14 11:10:00,78.0,78.01,77.99,77.99,10495.0,64.1783,64.1865,64.1701,64.1701,10495.0
2018-06-14 11:20:00,78.0,78.0,77.98,77.98,16397.0,64.1783,64.1783,64.1618,64.1618,16397.0
2018-06-14 11:30:00,77.98,77.99,77.98,77.98,9677.0,64.1618,64.1701,64.1618,64.1618,9677.0
2018-06-14 11:40:00,77.98,77.99,77.98,77.98,11210.0,64.1618,64.1701,64.1618,64.1618,11210.0
2018-06-14 11:50:00,77.99,77.99,77.98,77.98,28721.0,64.1701,64.1701,64.1618,64.1618,28721.0
2018-06-14 12:00:00,77.99,77.99,77.98,77.99,55122.0,64.1701,64.1701,64.1618,64.1701,55122.0
2018-06-14 12:10:00,77.98,77.99,77.98,77.98,6349.0,64.1618,64.1701,64.1618,64.1618,6349.0
2018-06-14 12:20:00,77.99,77.99,77.98,77.98,8270.0,64.1701,64.1701,64.1618,64.1618,8270.0
2018-06-14 12:30:00,77.98,77.99,77.98,77.98,10980.0,64.1618,64.1701,64.1618,64.1618,10980.0
2018-06-14 12:40:00,77.99,77.99,77.98,77.99,14035.0,64.1701,64.1701,64.1618,64.1701,14035.0
2018-06-14 12:50:00,77.99,78.0,77.98,77.99,13045.0,64.1701,64.1783,64.1618,64.1701,13045.0
2018-06-14 13:00:00,77.99,78.0,77.99,78.0,10236.0,64.1701,64.1783,64.1701,64.1783,10236.0
2018-06-14 13:10:00,77.99,78.0,77.99,78.0,14425.0,64.1701,64.1783,64.1701,64.1783,14425.0
2018-06-14 13:20:00,78.0,78.0,77.99,78.0,7394.0,64.1783,64.1783,64.1701,64.1783,7394.0
2018-06-14 13:30:00,78.0,78.0,77.99,77.99,13181.0,64.1783,64.1783,64.1701,64.1701,13181.0
2018-06-14 13:40:00,78.0,78.0,77.99,77.99,9053.0,64.1783,64.1783,64.1701,64.1701,9053.0
2018-06-14 13:50:00,78.0,78.0,77.99,78.0,18816.0,64.1783,64.1783,64.1701,64.1783,18816.0
2018-06-14 14:00:00,78.0,78.0,77.98,77.99,27813.0,64.1783,64.1783,64.1618,64.1701,27813.0
2018-06-14 14:10:00,77.98,77.99,77.98,77.99,24861.0,64.1618,64.1701,64.1618,64.1701,24861.0
2018-06-14 14:20:00,77.98,77.99,77.98,77.98,33708.0,64.1618,64.1701,64.1618,64.1618,33708.0
2018-06-14 14:30:00,77.99,77.99,77.98,77.98,14970.0,64.1701,64.1701,64.1618,64.1618,14970.0
2018-06-14 14:40:00,77.99,77.99,77.98,77.99,16189.0,64.1701,64.1701,64.1618,64.1701,16189.0
2018-06-14 14:50:00,77.98,77.99,77.97,77.98,43088.0,64.1618,64.1701,64.1536,64.1618,43088.0
2018-06-14 15:00:00,77.98,77.99,77.97,77.98,28821.0,64.1618,64.1701,64.1536,64.1618,28821.0
2018-06-14 15:10:00,77.99,77.99,77.98,77.99,12993.0,64.1701,64.1701,64.1618,64.1701,12993.0
2018-06-14 15:20:00,77.98,77.99,77.98,77.99,30331.0,64.1618,64.1701,64.1618,64.1701,30331.0
2018-06-14 15:30:00,77.99,77.99,77.98,77.98,16412.0,64.1701,64.1701,64.1618,64.1618,16412.0
2018-06-14 15:40:00,77.98,77.99,77.98,77.98,14907.0,64.1618,64.1701,64.1618,64.1618,14907.0
2018-06-14 15:50:00,77.99,77.99,77.98,77.98,40965.0,64.1701,64.1701,64.1618,64.1618,40965.0
2018-06-15 09:30:00,78.07,78.07,78.02,78.04,31812.0,64.2359,64.2359,64.1947,64.2112,31812.0
2018-06-15 09:40:00,78.03,78.04,78.03,78.04,92322.0,64.203,64.2112,64.203,64.2112,92322.0
2018-06-15 09:50:00,78.04,78.04,78.03,78.04,10816.0,64.2112,64.2112,64.203,64.2112,10816.0
2018-06-15 10:00:00,78.04,78.04,78.03,78.04,19024.0,64.2112,64.2112,64.203,64.2112,19024.0
2018-06-15 10:10:00,78.04,78.05,78.03,78.05,13504.0,64.2112,64.2194,64.203,64.2194,13504.0
2018-06-15 10:20:00,78.05,78.06,78.04,78.06,23234.0,64.2194,64.2276,64.2112,64.2276,23234.0
2018-06-15 10:30:00,78.06,78.07,78.05,78.07,30527.0,64.2276,64.2359,64.2194,64.2359,30527.0
2018-06-15 10:40:00,78.07,78.07,78.06,78.07,27537.0,64.2359,64.2359,64.2276,64.2359,27537.0
2018-06-15 10:50:00,78.07,78.07,78.06,78.07,26489.0,64.2359,64.2359,64.2276,64.2359,26489.0
2018-06-15 11:00:00,78.07,78.07,78.06,78.06,29652.0,64.2359,64.2359,64.2276,64.2276,29652.0
2018-06-15 11:10:00,78.06,78.08,78.06,78.08,24394.0,64.2276,64.2441,64.2276,64.2441,24394.0
2018-06-15 11:20:00,78.08,78.08,78.07,78.08,31384.0,64.2441,64.2441,64.2359,64.2441,31384.0
2018-06-15 11:30:00,78.07,78.08,78.07,78.08,23363.0,64.2359,64.2441,64.2359,64.2441,23363.0
2018-06-15 11:40:00,78.08,78.08,78.06,78.06,23431.0,64.2441,64.2441,64.2276,64.2276,23431.0
2018-06-15 11:50:00,78.07,78.07,78.05,78.05,19783.0,64.2359,64.2359,64.2194,64.2194,19783.0
2018-06-15 12:00:00,78.06,78.06,78.05,78.06,28624.0,64.2276,64.2276,64.2194,64.2276,28624.0
2018-06-15 12:10:00,78.06,78.06,78.04,78.05,23913.0,64.2276,64.2276,64.2112,64.2194,23913.0
2018-06-15 12:20:00,78.05,78.06,78.04,78.06,18916.0,64.2194,64.2276,64.2112,64.2276,18916.0
2018-06-15 12:30:00,78.06,78.06,78.05,78.06,24483.0,64.2276,64.2276,64.2194,64.2276,24483.0
2018-06-15 12:40:00,78.06,78.06,78.04,78.05,40361.0,64.2276,64.2276,64.2112,64.2194,40361.0
2018-06-15 12:50:00,78.05,78.06,78.04,78.05,24463.0,64.2194,64.2276,64.2112,64.2194,24463.0
2018-06-15 13:00:00,78.06,78.06,78.05,78.06,19735.0,64.2276,64.2276,64.2194,64.2276,19735.0
2018-06-15 13:10:00,78.06,78.06,78.05,78.06,8839.0,64.2276,64.2276,64.2194,64.2276,8839.0
2018-06-15 13:20:00,78.06,78.07,78.05,78.06,30781.0,64.2276,64.2359,64.2194,64.2276,30781.0
2018-06-15 13:30:00,78.07,78.07,78.06,78.06,22640.0,64.2359,64.2359,64.2276,64.2276,22640.0
2018-06-15 13:40:00,78.07,78.07,78.06,78.06,21665.0,64.2359,64.2359,64.2276,64.2276,21665.0
2018-06-15 13:50:00,78.07,78.07,78.06,78.07,22512.0,64.2359,64.2359,64.2276,64.2359,22512.0
2018-06-15 14:00:00,78.07,78.08,78.06,78.08,33966.0,64.2359,64.2441,64.2276,64.2441,33966.0
2018-06-15 14:10:00,78.08,78.08,78.07,78.08,25205.0,64.2441,64.2441,64.2359,64.2441,25205.0
2018-06-15 14:20:00,78.08,78.08,78.06,78.06,28208.0,64.2441,64.2441,64.2276,64.2276,28208.0
2018-06-15 14:30:00,78.06,78.07,78.06,78.06,32771.0,64.2276,64.2359,64.2276,64.2276,32771.0
2018-06-15 14:40:00,78.06,78.07,78.05,78.06,26305.0,64.2276,64.2359,64.2194,64.2276,26305.0
2018-06-15 14:50:00,78.06,78.06,78.05,78.05,22704.0,64.2276,64.2276,64.2194,64.2194,22704.0
2018-06-15 15:00:00,78.06,78.06,78.05,78.06,17914.0,64.2276,64.2276,64.2194,64.2276,17914.0
2018-06-15 15:10:00,78.05,78.06,78.04,78.05,29522.0,64.2194,64.2276,64.2112,64.2194,29522.0
2018-06-15 15:20:00,78.05,78.05,78.04,78.05,20001.0,64.2194,64.2194,64.2112,64.2194,20001.0
2018-06-15 15:30:00,78.05,78.05,78.04,78.04,51067.0,64.2194,64.2194,64.2112,64.2112,51067.0
2018-06-15 15:40:00,78.05,78.05,78.04,78.05,54513.0,64.2194,64.2194,64.2112,64.2194,54513.0
2018-06-15 15:50:00,78.05,78.05,78.04,78.05,112897.0,64.2194,64.2194,64.2112,64.2194,112897.0
2018-06-18 09:30:00,78.05,78.05,78.03,78.05,40299.0,64.2194,64.2194,64.203,64.2194,40299.0
2018-06-18 09:40:00,78.05,78.05,78.03,78.03,11278.0,64.2194,64.2194,64.203,64.203,11278.0
2018-06-18 09:50:00,78.03,78.04,78.03,78.04,4976.0,64.203,64.2112,64.203,64.2112,4976.0
2018-06-18 10:00:00,78.04,78.04,78.03,78.03,10610.0,64.2112,64.2112,64.203,64.203,10610.0
2018-06-18 10:10:00,78.04,78.04,78.03,78.04,11400.0,64.2112,64.2112,64.203,64.2112,11400.0
2018-06-18 10:20:00,78.03,78.04,78.03,78.03,9571.0,64.203,64.2112,64.203,64.203,9571.0
2018-06-18 10:30:00,78.04,78.04,78.03,78.04,76275.0,64.2112,64.2112,64.203,64.2112,76275.0
2018-06-18 10:40:00,78.04,78.04,78.03,78.04,32769.0,64.2112,64.2112,64.203,64.2112,32769.0
2018-06-18 10:50:00,78.04,78.04,78.03,78.04,5693.0,64.2112,64.2112,64.203,64.2112,5693.0
2018-06-18 11:00:00,78.04,78.04,78.03,78.04,88179.0,64.2112,64.2112,64.203,64.2112,88179.0
2018-06-18 11:10:00,78.04,78.04,78.02,78.02,32276.0,64.2112,64.2112,64.1947,64.1947,32276.0
2018-06-18 11:20:00,78.03,78.03,78.02,78.03,9403.0,64.203,64.203,64.1947,64.203,9403.0
2018-06-18 11:30:00,78.03,78.03,78.02,78.03,4696.0,64.203,64.203,64.1947,64.203,4696.0
2018-06-18 11:40:00,78.03,78.03,78.02,78.03,8141.0,64.203,64.203,64.1947,64.203,8141.0
2018-06-18 11:50:00,78.02,78.03,78.01,78.02,70951.0,64.1947,64.203,64.1865,64.1947,70951.0
2018-06-18 12:00:00,78.02,78.02,78.01,78.01,16614.0,64.1947,64.1947,64.1865,64.1865,16614.0
2018-06-18 12:10:00,78.02,78.02,78.01,78.01,18474.0,64.1947,64.1947,64.1865,64.1865,18474.0
2018-06-18 12:20:00,78.01,78.02,78.0,78.01,29762.0,64.1865,64.1947,64.1783,64.1865,29762.0
2018-06-18 12:30:00,78.01,78.01,78.0,78.01,16921.0,64.1865,64.1865,64.1783,64.1865,16921.0
2018-06-18 12:40:00,78.01,78.01,78.0,78.01,6290.0,64.1865,64.1865,64.1783,64.1865,6290.0
2018-06-18 12:50:00,78.01,78.01,78.0,78.01,9903.0,64.1865,64.1865,64.1783,64.1865,9903.0
2018-06-18 13:00:00,78.01,78.01,78.0,78.01,6171.0,64.1865,64.1865,64.1783,64.1865,6171.0
2018-06-18 13:10:00,78.0,78.02,78.0,78.01,60637.0,64.1783,64.1947,64.1783,64.1865,60637.0
2018-06-18 13:20:00,78.01,78.01,78.0,78.0,10539.0,64.1865,64.1865,64.1783,64.1783,10539.0
2018-06-18 13:30:00,78.01,78.01,78.0,78.01,12799.0,64.1865,64.1865,64.1783,64.1865,12799.0
2018-06-18 13:40:00,78.01,78.01,78.0,78.0,10999.0,64.1865,64.1865,64.1783,64.1783,10999.0
2018-06-18 13:50:00,78.01,78.01,78.0,78.0,9485.0,64.1865,64.1865,64.1783,64.1783,9485.0
2018-06-18 14:00:00,78.01,78.01,78.0,78.0,39729.0,64.1865,64.1865,64.1783,64.1783,39729.0
2018-06-18 14:10:00,78.0,78.01,78.0,78.01,12023.0,64.1783,64.1865,64.1783,64.1865,12023.0
2018-06-18 14:20:00,78.01,78.01,78.0,78.01,100153.0,64.1865,64.1865,64.1783,64.1865,100153.0
2018-06-18 14:30:00,78.0,78.01,78.0,78.01,10582.0,64.1783,64.1865,64.1783,64.1865,10582.0
2018-06-18 14:40:00,78.01,78.01,78.0,78.0,12747.0,64.1865,64.1865,64.1783,64.1783,12747.0
2018-06-18 14:50:00,78.0,78.01,78.0,78.0,14357.0,64.1783,64.1865,64.1783,64.1783,14357.0
2018-06-18 15:00:00,78.01,78.01,78.0,78.01,9454.0,64.1865,64.1865,64.1783,64.1865,9454.0
2018-06-18 15:10:00,78.01,78.01,78.0,78.01,17692.0,64.1865,64.1865,64.1783,64.1865,17692.0
2018-06-18 15:20:00,78.01,78.01,78.0,78.0,17353.0,64.1865,64.1865,64.1783,64.1783,17353.0
2018-06-18 15:30:00,78.0,78.01,78.0,78.0,18355.0,64.1783,64.1865,64.1783,64.1783,18355.0
2018-06-18 15:40:00,78.0,78.01,78.0,78.01,16865.0,64.1783,64.1865,64.1783,64.1865,16865.0
2018-06-18 15:50:00,78.0,78.01,77.99,78.0,65399.0,64.1783,64.1865,64.1701,64.1783,65399.0
2018-06-19 09:30:00,78.06,78.07,78.02,78.06,31889.0,64.2276,64.2359,64.1947,64.2276,31889.0
2018-06-19 09:40:00,78.06,78.06,78.05,78.06,17984.0,64.2276,64.2276,64.2194,64.2276,17984.0
2018-06-19 09:50:00,78.05,78.06,78.05,78.06,13066.0,64.2194,64.2276,64.2194,64.2276,13066.0
2018-06-19 10:00:00,78.06,78.06,78.05,78.05,9922.0,64.2276,64.2276,64.2194,64.2194,9922.0
2018-06-19 10:10:00,78.05,78.07,78.05,78.07,66685.0,64.2194,64.2359,64.2194,64.2359,66685.0
2018-06-19 10:20:00,78.07,78.08,78.06,78.07,9209.0,64.2359,64.2441,64.2276,64.2359,9209.0
2018-06-19 10:30:00,78.07,78.08,78.07,78.08,10923.0,64.2359,64.2441,64.2359,64.2441,10923.0
2018-06-19 10:40:00,78.08,78.08,78.07,78.08,23627.0,64.2441,64.2441,64.2359,64.2441,23627.0
2018-06-19 10:50:00,78.08,78.08,78.06,78.06,20368.0,64.2441,64.2441,64.2276,64.2276,20368.0
2018-06-19 11:00:00,78.06,78.07,78.06,78.07,13651.0,64.2276,64.2359,64.2276,64.2359,13651.0
2018-06-19 11:10:00,78.06,78.07,78.06,78.07,10101.0,64.2276,64.2359,64.2276,64.2359,10101.0
2018-06-19 11:20:00,78.07,78.07,78.06,78.06,13382.0,64.2359,64.2359,64.2276,64.2276,13382.0
2018-06-19 11:30:00,78.06,78.07,78.06,78.06,9821.0,64.2276,64.2359,64.2276,64.2276,9821.0
2018-06-19 11:40:00,78.06,78.07,78.06,78.06,9212.0,64.2276,64.2359,64.2276,64.2276,9212.0
2018-06-19 11:50:00,78.06,78.07,78.06,78.06,17720.0,64.2276,64.2359,64.2276,64.2276,17720.0
2018-06-19 12:00:00,78.06,78.07,78.06,78.06,10141.0,64.2276,64.2359,64.2276,64.2276,10141.0
2018-06-19 12:10:00,78.06,78.07,78.06,78.06,15423.0,64.2276,64.2359,64.2276,64.2276,15423.0
2018-06-19 12:20:00,78.06,78.07,78.06,78.06,7093.0,64.2276,64.2359,64.2276,64.2276,7093.0
2018-06-19 12:30:00,78.06,78.07,78.06,78.06,17675.0,64.2276,64.2359,64.2276,64.2276,17675.0
2018-06-19 12:40:00,78.07,78.07,78.06,78.06,3903.0,64.2359,64.2359,64.2276,64.2276,3903.0
2018-06-19 12:50:00,78.06,78.07,78.06,78.07,16848.0,64.2276,64.2359,64.2276,64.2359,16848.0
2018-06-19 13:00:00,78.06,78.07,78.06,78.06,34353.0,64.2276,64.2359,64.2276,64.2276,34353.0
2018-06-19 13:10:00,78.06,78.07,78.06,78.06,7800.0,64.2276,64.2359,64.2276,64.2276,7800.0
2018-06-19 13:20:00,78.06,78.07,78.06,78.06,14572.0,64.2276,64.2359,64.2276,64.2276,14572.0
2018-06-19 13:30:00,78.06,78.07,78.06,78.06,6919.0,64.2276,64.2359,64.2276,64.2276,6919.0
2018-06-19 13:40:00,78.06,78.07,78.05,78.06,42429.0,64.2276,64.2359,64.2194,64.2276,42429.0
2018-06-19 13:50:00,78.05,78.06,78.05,78.06,19243.0,64.2194,64.2276,64.2194,64.2276,19243.0
2018-06-19 14:00:00,78.06,78.06,78.05,78.06,20280.0,64.2276,64.2276,64.2194,64.2276,20280.0
2018-06-19 14:10:00,78.05,78.06,78.05,78.05,21066.0,64.2194,64.2276,64.2194,64.2194,21066.0
2018-06-19 14:20:00,78.06,78.06,78.05,78.05,17843.0,64.2276,64.2276,64.2194,64.2194,17843.0
2018-06-19 14:30:00,78.05,78.06,78.05,78.05,12431.0,64.2194,64.2276,64.2194,64.2194,12431.0
2018-06-19 14:40:00,78.05,78.06,78.04,78.05,35707.0,64.2194,64.2276,64.2112,64.2194,35707.0
2018-06-19 14:50:00,78.04,78.05,78.04,78.05,24159.0,64.2112,64.2194,64.2112,64.2194,24159.0
2018-06-19 15:00:00,78.05,78.05,78.04,78.05,17044.0,64.2194,64.2194,64.2112,64.2194,17044.0
2018-06-19 15:10:00,78.04,78.05,78.04,78.04,7746.0,64.2112,64.2194,64.2112,64.2112,7746.0
2018-06-19 15:20:00,78.05,78.06,78.04,78.05,22254.0,64.2194,64.2276,64.2112,64.2194,22254.0
2018-06-19 15:30:00,78.06,78.06,78.05,78.06,35199.0,64.2276,64.2276,64.2194,64.2276,35199.0
2018-06-19 15:40:00,78.06,78.06,78.05,78.06,19726.0,64.2276,64.2276,64.2194,64.2276,19726.0
2018-06-19 15:50:00,78.06,78.06,78.04,78.05,66247.0,64.2276,64.2276,64.2112,64.2194,66247.0
2018-06-20 09:30:00,78.09,78.1,78.06,78.06,50688.0,64.2523,64.2606,64.2276,64.2276,50688.0
2018-06-20 09:40:00,78.07,78.07,78.05,78.05,6761.0,64.2359,64.2359,64.2194,64.2194,6761.0
2018-06-20 09:50:00,78.05,78.06,78.04,78.05,14183.0,64.2194,64.2276,64.2112,64.2194,14183.0
2018-06-20 10:00:00,78.05,78.05,78.04,78.05,17137.0,64.2194,64.2194,64.2112,64.2194,17137.0
2018-06-20 10:10:00,78.05,78.05,78.04,78.05,15288.0,64.2194,64.2194,64.2112,64.2194,15288.0
2018-06-20 10:20:00,78.05,78.05,78.04,78.04,17940.0,64.2194,64.2194,64.2112,64.2112,17940.0
2018-06-20 10:30:00,78.05,78.05,78.04,78.05,25071.0,64.2194,64.2194,64.2112,64.2194,25071.0
2018-06-20 10:40:00,78.05,78.05,78.04,78.05,40290.0,64.2194,64.2194,64.2112,64.2194,40290.0
2018-06-20 10:50:00,78.04,78.05,78.04,78.05,24364.0,64.2112,64.2194,64.2112,64.2194,24364.0
2018-06-20 11:00:00,78.05,78.06,78.04,78.06,28114.0,64.2194,64.2276,64.2112,64.2276,28114.0
2018-06-20 11:10:00,78.06,78.06,78.04,78.05,36131.0,64.2276,64.2276,64.2112,64.2194,36131.0
2018-06-20 11:20:00,78.04,78.05,78.03,78.03,22479.0,64.2112,64.2194,64.203,64.203,22479.0
2018-06-20 11:30:00,78.04,78.04,78.03,78.04,29489.0,64.2112,64.2112,64.203,64.2112,29489.0
2018-06-20 11:40:00,78.04,78.04,78.03,78.04,23608.0,64.2112,64.2112,64.203,64.2112,23608.0
2018-06-20 11:50:00,78.03,78.04,78.03,78.04,16966.0,64.203,64.2112,64.203,64.2112,16966.0
2018-06-20 12:00:00,78.03,78.04,78.02,78.02,21578.0,64.203,64.2112,64.1947,64.1947,21578.0
2018-06-20 12:10:00,78.02,78.03,78.02,78.02,16768.0,64.1947,64.203,64.1947,64.1947,16768.0
2018-06-20 12:20:00,78.02,78.03,78.02,78.03,16681.0,64.1947,64.203,64.1947,64.203,16681.0
2018-06-20 12:30:00,78.03,78.03,78.02,78.02,9129.0,64.203,64.203,64.1947,64.1947,9129.0
2018-06-20 12:40:00,78.02,78.03,78.02,78.03,11234.0,64.1947,64.203,64.1947,64.203,11234.0
2018-06-20 12:50:00,78.02,78.03,78.02,78.02,16701.0,64.1947,64.203,64.1947,64.1947,16701.0
2018-06-20 13:00:00,78.03,78.03,78.02,78.03,23061.0,64.203,64.203,64.1947,64.203,23061.0
2018-06-20 13:10:00,78.03,78.03,78.02,78.02,21635.0,64.203,64.203,64.1947,64.1947,21635.0
2018-06-20 13:20:00,78.03,78.03,78.02,78.03,26208.0,64.203,64.203,64.1947,64.203,26208.0
2018-06-20 13:30:00,78.03,78.03,78.02,78.02,37260.0,64.203,64.203,64.1947,64.1947,37260.0
2018-06-20 13:40:00,78.03,78.03,78.02,78.03,23653.0,64.203,64.203,64.1947,64.203,23653.0
2018-06-20 13:50:00,78.02,78.03,78.02,78.02,13478.0,64.1947,64.203,64.1947,64.1947,13478.0
2018-06-20 14:00:00,78.03,78.03,78.01,78.01,47780.0,64.203,64.203,64.1865,64.1865,47780.0
2018-06-20 14:10:00,78.01,78.02,78.01,78.01,14132.0,64.1865,64.1947,64.1865,64.1865,14132.0
2018-06-20 14:20:00,78.02,78.02,78.01,78.02,14323.0,64.1947,64.1947,64.1865,64.1947,14323.0
2018-06-20 14:30:00,78.02,78.02,78.01,78.01,26368.0,64.1947,64.1947,64.1865,64.1865,26368.0
2018-06-20 14:40:00,78.02,78.02,78.01,78.01,17589.0,64.1947,64.1947,64.1865,64.1865,17589.0
2018-06-20 14:50:00,78.01,78.02,78.01,78.01,7563.0,64.1865,64.1947,64.1865,64.1865,7563.0
2018-06-20 15:00:00,78.01,78.02,78.01,78.02,10321.0,64.1865,64.1947,64.1865,64.1947,10321.0
2018-06-20 15:10:00,78.02,78.02,78.01,78.02,11537.0,64.1947,64.1947,64.1865,64.1947,11537.0
2018-06-20 15:20:00,78.02,78.02,78.01,78.01,11714.0,64.1947,64.1947,64.1865,64.1865,11714.0
2018-06-20 15:30:00,78.02,78.02,78.01,78.02,21821.0,64.1947,64.1947,64.1865,64.1947,21821.0
2018-06-20 15:40:00,78.02,78.02,77.99,78.0,24514.0,64.1947,64.1947,64.1701,64.1783,24514.0
2018-06-20 15:50:00,78.0,78.0,77.98,77.99,35599.0,64.1783,64.1783,64.1618,64.1701,35599.0
2018-06-21 09:30:00,78.0,78.04,78.0,78.04,36196.0,64.1783,64.2112,64.1783,64.2112,36196.0
2018-06-21 09:40:00,78.04,78.04,78.03,78.03,14784.0,64.2112,64.2112,64.203,64.203,14784.0
2018-06-21 09:50:00,78.04,78.04,78.03,78.04,5314.0,64.2112,64.2112,64.203,64.2112,5314.0
2018-06-21 10:00:00,78.03,78.04,78.02,78.03,20245.0,64.203,64.2112,64.1947,64.203,20245.0
2018-06-21 10:10:00,78.02,78.03,78.02,78.03,21040.0,64.1947,64.203,64.1947,64.203,21040.0
2018-06-21 10:20:00,78.03,78.05,78.02,78.05,23321.0,64.203,64.2194,64.1947,64.2194,23321.0
2018-06-21 10:30:00,78.05,78.06,78.04,78.06,38376.0,64.2194,64.2276,64.2112,64.2276,38376.0
2018-06-21 10:40:00,78.06,78.06,78.05,78.06,29163.0,64.2276,64.2276,64.2194,64.2276,29163.0
2018-06-21 10:50:00,78.06,78.06,78.04,78.05,21546.0,64.2276,64.2276,64.2112,64.2194,21546.0
2018-06-21 11:00:00,78.04,78.05,78.04,78.05,7030.0,64.2112,64.2194,64.2112,64.2194,7030.0
2018-06-21 11:10:00,78.05,78.05,78.04,78.05,11045.0,64.2194,64.2194,64.2112,64.2194,11045.0
2018-06-21 11:20:00,78.05,78.05,78.01,78.02,69782.0,64.2194,64.2194,64.1865,64.1947,69782.0
2018-06-21 11:30:00,78.02,78.02,78.01,78.01,34001.0,64.1947,64.1947,64.1865,64.1865,34001.0
2018-06-21 11:40:00,78.02,78.02,78.01,78.02,5243.0,64.1947,64.1947,64.1865,64.1947,5243.0
2018-06-21 11:50:00,78.02,78.02,78.01,78.01,22716.0,64.1947,64.1947,64.1865,64.1865,22716.0
2018-06-21 12:00:00,78.01,78.02,78.01,78.02,20059.0,64.1865,64.1947,64.1865,64.1947,20059.0
2018-06-21 12:10:00,78.02,78.03,78.01,78.02,50605.0,64.1947,64.203,64.1865,64.1947,50605.0
2018-06-21 12:20:00,78.02,78.03,78.02,78.03,23892.0,64.1947,64.203,64.1947,64.203,23892.0
2018-06-21 12:30:00,78.02,78.03,78.02,78.03,25306.0,64.1947,64.203,64.1947,64.203,25306.0
2018-06-21 12:40:00,78.03,78.03,78.02,78.03,9080.0,64.203,64.203,64.1947,64.203,9080.0
2018-06-21 12:50:00,78.03,78.03,78.02,78.02,5236.0,64.203,64.203,64.1947,64.1947,5236.0
2018-06-21 13:00:00,78.03,78.03,78.02,78.03,7894.0,64.203,64.203,64.1947,64.203,7894.0
2018-06-21 13:10:00,78.03,78.03,78.02,78.03,2321.0,64.203,64.203,64.1947,64.203,2321.0
2018-06-21 13:20:00,78.03,78.03,78.01,78.02,14417.0,64.203,64.203,64.1865,64.1947,14417.0
2018-06-21 13:30:00,78.01,78.02,78.01,78.01,22409.0,64.1865,64.1947,64.1865,64.1865,22409.0
2018-06-21 13:40:00,78.01,78.02,78.01,78.01,14791.0,64.1865,64.1947,64.1865,64.1865,14791.0
2018-06-21 13:50:00,78.01,78.02,78.01,78.01,13202.0,64.1865,64.1947,64.1865,64.1865,13202.0
2018-06-21 14:00:00,78.01,78.02,78.01,78.02,15654.0,64.1865,64.1947,64.1865,64.1947,15654.0
2018-06-21 14:10:00,78.02,78.02,78.01,78.01,21595.0,64.1947,64.1947,64.1865,64.1865,21595.0
2018-06-21 14:20:00,78.02,78.02,78.01,78.01,23184.0,64.1947,64.1947,64.1865,64.1865,23184.0
2018-06-21 14:30:00,78.01,78.02,78.01,78.02,13029.0,64.1865,64.1947,64.1865,64.1947,13029.0
2018-06-21 14:40:00,78.02,78.02,78.01,78.01,99234.0,64.1947,64.1947,64.1865,64.1865,99234.0
2018-06-21 14:50:00,78.02,78.02,78.01,78.02,18266.0,64.1947,64.1947,64.1865,64.1947,18266.0
2018-06-21 15:00:00,78.02,78.02,78.01,78.01,7815.0,64.1947,64.1947,64.1865,64.1865,7815.0
2018-06-21 15:10:00,78.02,78.02,78.01,78.01,5141.0,64.1947,64.1947,64.1865,64.1865,5141.0
2018-06-21 15:20:00,78.01,78.02,78.01,78.01,22341.0,64.1865,64.1947,64.1865,64.1865,22341.0
2018-06-21 15:30:00,78.02,78.02,78.01,78.01,9524.0,64.1947,64.1947,64.1865,64.1865,9524.0
2018-06-21 15:40:00,78.01,78.02,78.01,78.02,15129.0,64.1865,64.1947,64.1865,64.1947,15129.0
2018-06-21 15:50:00,78.01,78.02,78.01,78.01,20210.0,64.1865,64.1947,64.1865,64.1865,20210.0
2018-06-22 09:30:00,78.03,78.03,78.01,78.02,28493.0,64.203,64.203,64.1865,64.1947,28493.0
2018-06-22 09:40:00,78.03,78.03,78.02,78.03,5836.0,64.203,64.203,64.1947,64.203,5836.0
2018-06-22 09:50:00,78.02,78.03,78.02,78.02,7271.0,64.1947,64.203,64.1947,64.1947,7271.0
2018-06-22 10:00:00,78.03,78.03,78.02,78.03,32330.0,64.203,64.203,64.1947,64.203,32330.0
2018-06-22 10:10:00,78.03,78.03,78.02,78.03,5865.0,64.203,64.203,64.1947,64.203,5865.0
2018-06-22 10:20:00,78.02,78.05,78.02,78.05,7626.0,64.1947,64.2194,64.1947,64.2194,7626.0
2018-06-22 10:30:00,78.04,78.05,78.04,78.04,46242.0,64.2112,64.2194,64.2112,64.2112,46242.0
2018-06-22 10:40:00,78.05,78.06,78.04,78.04,38370.0,64.2194,64.2276,64.2112,64.2112,38370.0
2018-06-22 10:50:00,78.05,78.05,78.04,78.05,8983.0,64.2194,64.2194,64.2112,64.2194,8983.0
2018-06-22 11:00:00,78.05,78.05,78.03,78.03,16245.0,64.2194,64.2194,64.203,64.203,16245.0
2018-06-22 11:10:00,78.03,78.04,78.02,78.02,43494.0,64.203,64.2112,64.1947,64.1947,43494.0
2018-06-22 11:20:00,78.03,78.03,78.02,78.03,26390.0,64.203,64.203,64.1947,64.203,26390.0
2018-06-22 11:30:00,78.03,78.03,78.02,78.03,15702.0,64.203,64.203,64.1947,64.203,15702.0
2018-06-22 11:40:00,78.03,78.03,78.02,78.03,16464.0,64.203,64.203,64.1947,64.203,16464.0
2018-06-22 11:50:00,78.03,78.03,78.02,78.03,6502.0,64.203,64.203,64.1947,64.203,6502.0
2018-06-22 12:00:00,78.03,78.03,78.02,78.03,9756.0,64.203,64.203,64.1947,64.203,9756.0
2018-06-22 12:10:00,78.03,78.03,78.02,78.03,8911.0,64.203,64.203,64.1947,64.203,8911.0
2018-06-22 12:20:00,78.03,78.03,78.0,78.0,38919.0,64.203,64.203,64.1783,64.1783,38919.0
2018-06-22 12:30:00,78.0,78.01,78.0,78.01,25643.0,64.1783,64.1865,64.1783,64.1865,25643.0
2018-06-22 12:40:00,78.01,78.01,78.0,78.01,7288.0,64.1865,64.1865,64.1783,64.1865,7288.0
2018-06-22 12:50:00,78.0,78.01,78.0,78.01,9684.0,64.1783,64.1865,64.1783,64.1865,9684.0
2018-06-22 13:00:00,78.0,78.01,78.0,78.01,16634.0,64.1783,64.1865,64.1783,64.1865,16634.0
2018-06-22 13:10:00,78.01,78.01,78.0,78.01,5581.0,64.1865,64.1865,64.1783,64.1865,5581.0
2018-06-22 13:20:00,78.01,78.01,78.0,78.01,19694.0,64.1865,64.1865,64.1783,64.1865,19694.0
2018-06-22 13:30:00,78.01,78.01,78.0,78.0,16202.0,64.1865,64.1865,64.1783,64.1783,16202.0
2018-06-22 13:40:00,78.01,78.01,78.0,78.0,18174.0,64.1865,64.1865,64.1783,64.1783,18174.0
2018-06-22 13:50:00,78.01,78.01,78.0,78.01,9520.0,64.1865,64.1865,64.1783,64.1865,9520.0
2018-06-22 14:00:00,78.0,78.01,78.0,78.01,19723.0,64.1783,64.1865,64.1783,64.1865,19723.0
2018-06-22 14:10:00,78.01,78.01,78.0,78.01,26162.0,64.1865,64.1865,64.1783,64.1865,26162.0
2018-06-22 14:20:00,78.0,78.01,78.0,78.0,10155.0,64.1783,64.1865,64.1783,64.1783,10155.0
2018-06-22 14:30:00,78.01,78.02,78.0,78.02,25836.0,64.1865,64.1947,64.1783,64.1947,25836.0
2018-06-22 14:40:00,78.01,78.02,77.99,77.99,50217.0,64.1865,64.1947,64.1701,64.1701,50217.0
2018-06-22 14:50:00,78.0,78.01,77.99,78.0,20648.0,64.1783,64.1865,64.1701,64.1783,20648.0
2018-06-22 15:00:00,78.01,78.01,78.0,78.01,35002.0,64.1865,64.1865,64.1783,64.1865,35002.0
2018-06-22 15:10:00,78.01,78.01,78.0,78.01,14363.0,64.1865,64.1865,64.1783,64.1865,14363.0
2018-06-22 15:20:00,78.01,78.02,78.0,78.02,29069.0,64.1865,64.1947,64.1783,64.1947,29069.0
2018-06-22 15:30:00,78.01,78.02,78.01,78.01,15219.0,64.1865,64.1947,64.1865,64.1865,15219.0
2018-06-22 15:40:00,78.02,78.02,78.01,78.01,28584.0,64.1947,64.1947,64.1865,64.1865,28584.0
2018-06-22 15:50:00,78.02,78.02,78.01,78.01,55562.0,64.1947,64.1947,64.1865,64.1865,55562.0
2018-06-25 09:30:00,78.06,78.06,78.0,78.04,41390.0,64.2276,64.2276,64.1783,64.2112,41390.0
2018-06-25 09:40:00,78.04,78.05,78.04,78.05,11645.0,64.2112,64.2194,64.2112,64.2194,11645.0
2018-06-25 09:50:00,78.04,78.05,78.04,78.05,9279.0,64.2112,64.2194,64.2112,64.2194,9279.0
2018-06-25 10:00:00,78.05,78.06,78.04,78.06,14388.0,64.2194,64.2276,64.2112,64.2276,14388.0
2018-06-25 10:10:00,78.06,78.06,78.04,78.05,24457.0,64.2276,64.2276,64.2112,64.2194,24457.0
2018-06-25 10:20:00,78.04,78.05,78.03,78.04,14403.0,64.2112,64.2194,64.203,64.2112,14403.0
2018-06-25 10:30:00,78.04,78.04,78.03,78.04,17219.0,64.2112,64.2112,64.203,64.2112,17219.0
2018-06-25 10:40:00,78.03,78.04,78.03,78.04,13765.0,64.203,64.2112,64.203,64.2112,13765.0
2018-06-25 10:50:00,78.04,78.04,78.03,78.04,10543.0,64.2112,64.2112,64.203,64.2112,10543.0
2018-06-25 11:00:00,78.04,78.04,78.03,78.04,18286.0,64.2112,64.2112,64.203,64.2112,18286.0
2018-06-25 11:10:00,78.03,78.04,78.03,78.04,10506.0,64.203,64.2112,64.203,64.2112,10506.0
2018-06-25 11:20:00,78.04,78.04,78.03,78.04,9422.0,64.2112,64.2112,64.203,64.2112,9422.0
2018-06-25 11:30:00,78.04,78.04,78.03,78.04,17549.0,64.2112,64.2112,64.203,64.2112,17549.0
2018-06-25 11:40:00,78.04,78.04,78.03,78.04,9497.0,64.2112,64.2112,64.203,64.2112,9497.0
2018-06-25 11:50:00,78.03,78.04,78.03,78.04,46644.0,64.203,64.2112,64.203,64.2112,46644.0
2018-06-25 12:00:00,78.04,78.04,78.03,78.04,17362.0,64.2112,64.2112,64.203,64.2112,17362.0
2018-06-25 12:10:00,78.04,78.04,78.03,78.04,16800.0,64.2112,64.2112,64.203,64.2112,16800.0
2018-06-25 12:20:00,78.04,78.04,78.03,78.04,11717.0,64.2112,64.2112,64.203,64.2112,11717.0
2018-06-25 12:30:00,78.04,78.04,78.03,78.03,13265.0,64.2112,64.2112,64.203,64.203,13265.0
2018-06-25 12:40:00,78.04,78.04,78.03,78.03,4303.0,64.2112,64.2112,64.203,64.203,4303.0
2018-06-25 12:50:00,78.04,78.04,78.03,78.03,38954.0,64.2112,64.2112,64.203,64.203,38954.0
2018-06-25 13:00:00,78.04,78.04,78.03,78.04,7441.0,64.2112,64.2112,64.203,64.2112,7441.0
2018-06-25 13:10:00,78.04,78.04,78.03,78.04,5575.0,64.2112,64.2112,64.203,64.2112,5575.0
2018-06-25 13:20:00,78.04,78.04,78.03,78.04,21058.0,64.2112,64.2112,64.203,64.2112,21058.0
2018-06-25 13:30:00,78.03,78.04,78.02,78.03,7967.0,64.203,64.2112,64.1947,64.203,7967.0
2018-06-25 13:40:00,78.03,78.03,78.02,78.03,18784.0,64.203,64.203,64.1947,64.203,18784.0
2018-06-25 13:50:00,78.03,78.03,78.02,78.02,10028.0,64.203,64.203,64.1947,64.1947,10028.0
2018-06-25 14:00:00,78.03,78.03,78.02,78.03,19859.0,64.203,64.203,64.1947,64.203,19859.0
2018-06-25 14:10:00,78.03,78.03,78.02,78.03,21975.0,64.203,64.203,64.1947,64.203,21975.0
2018-06-25 14:20:00,78.03,78.03,78.02,78.03,18556.0,64.203,64.203,64.1947,64.203,18556.0
2018-06-25 14:30:00,78.03,78.03,78.02,78.03,25755.0,64.203,64.203,64.1947,64.203,25755.0
2018-06-25 14:40:00,78.03,78.03,78.02,78.03,33927.0,64.203,64.203,64.1947,64.203,33927.0
2018-06-25 14:50:00,78.02,78.03,78.02,78.03,19065.0,64.1947,64.203,64.1947,64.203,19065.0
2018-06-25 15:00:00,78.03,78.03,78.02,78.03,11958.0,64.203,64.203,64.1947,64.203,11958.0
2018-06-25 15:10:00,78.02,78.03,78.02,78.02,15262.0,64.1947,64.203,64.1947,64.1947,15262.0
2018-06-25 15:20:00,78.03,78.03,78.02,78.03,17985.0,64.203,64.203,64.1947,64.203,17985.0
2018-06-25 15:30:00,78.02,78.03,78.01,78.02,28864.0,64.1947,64.203,64.1865,64.1947,28864.0
2018-06-25 15:40:00,78.02,78.02,78.0,78.02,28152.0,64.1947,64.1947,64.1783,64.1947,28152.0
2018-06-25 15:50:00,78.01,78.02,78.0,78.01,46719.0,64.1865,64.1947,64.1783,64.1865,46719.0
2018-06-26 09:30:00,78.06,78.06,78.02,78.03,29545.0,64.2276,64.2276,64.1947,64.203,29545.0
2018-06-26 09:40:00,78.03,78.04,78.02,78.03,19314.0,64.203,64.2112,64.1947,64.203,19314.0
2018-06-26 09:50:00,78.03,78.04,78.03,78.04,10655.0,64.203,64.2112,64.203,64.2112,10655.0
2018-06-26 10:00:00,78.03,78.04,78.03,78.04,18001.0,64.203,64.2112,64.203,64.2112,18001.0
2018-06-26 10:10:00,78.04,78.04,78.03,78.04,6689.0,64.2112,64.2112,64.203,64.2112,6689.0
2018-06-26 10:20:00,78.04,78.04,78.03,78.04,6009.0,64.2112,64.2112,64.203,64.2112,6009.0
2018-06-26 10:30:00,78.04,78.04,78.03,78.03,26108.0,64.2112,64.2112,64.203,64.203,26108.0
2018-06-26 10:40:00,78.03,78.04,78.03,78.04,17423.0,64.203,64.2112,64.203,64.2112,17423.0
2018-06-26 10:50:00,78.04,78.04,78.03,78.04,11437.0,64.2112,64.2112,64.203,64.2112,11437.0
2018-06-26 11:00:00,78.04,78.04,78.03,78.04,13046.0,64.2112,64.2112,64.203,64.2112,13046.0
2018-06-26 11:10:00,78.04,78.04,78.03,78.04,16166.0,64.2112,64.2112,64.203,64.2112,16166.0
2018-06-26 11:20:00,78.03,78.04,78.03,78.04,23598.0,64.203,64.2112,64.203,64.2112,23598.0
2018-06-26 11:30:00,78.04,78.04,78.03,78.04,20839.0,64.2112,64.2112,64.203,64.2112,20839.0
2018-06-26 11:40:00,78.04,78.07,78.03,78.06,31343.0,64.2112,64.2359,64.203,64.2276,31343.0
2018-06-26 11:50:00,78.07,78.07,78.06,78.07,4973.0,64.2359,64.2359,64.2276,64.2359,4973.0
2018-06-26 12:00:00,78.07,78.07,78.06,78.06,6207.0,64.2359,64.2359,64.2276,64.2276,6207.0
2018-06-26 12:10:00,78.07,78.08,78.06,78.07,24198.0,64.2359,64.2441,64.2276,64.2359,24198.0
2018-06-26 12:20:00,78.08,78.08,78.07,78.08,13607.0,64.2441,64.2441,64.2359,64.2441,13607.0
2018-06-26 12:30:00,78.07,78.08,78.05,78.06,228390.0,64.2359,64.2441,64.2194,64.2276,228390.0
2018-06-26 12:40:00,78.06,78.07,78.05,78.06,27981.0,64.2276,64.2359,64.2194,64.2276,27981.0
2018-06-26 12:50:00,78.05,78.06,78.05,78.06,8205.0,64.2194,64.2276,64.2194,64.2276,8205.0
2018-06-26 13:00:00,78.06,78.06,78.05,78.06,10086.0,64.2276,64.2276,64.2194,64.2276,10086.0
2018-06-26 13:10:00,78.05,78.06,78.05,78.06,9770.0,64.2194,64.2276,64.2194,64.2276,9770.0
2018-06-26 13:20:00,78.05,78.06,78.05,78.06,10224.0,64.2194,64.2276,64.2194,64.2276,10224.0
2018-06-26 13:30:00,78.05,78.07,78.05,78.06,34334.0,64.2194,64.2359,64.2194,64.2276,34334.0
2018-06-26 13:40:00,78.06,78.07,78.06,78.06,9535.0,64.2276,64.2359,64.2276,64.2276,9535.0
2018-06-26 13:50:00,78.06,78.07,78.05,78.06,14405.0,64.2276,64.2359,64.2194,64.2276,14405.0
2018-06-26 14:00:00,78.06,78.06,78.05,78.06,25889.0,64.2276,64.2276,64.2194,64.2276,25889.0
2018-06-26 14:10:00,78.06,78.06,78.05,78.06,15380.0,64.2276,64.2276,64.2194,64.2276,15380.0
2018-06-26 14:20:00,78.05,78.06,78.05,78.06,9414.0,64.2194,64.2276,64.2194,64.2276,9414.0
2018-06-26 14:30:00,78.05,78.07,78.05,78.06,8748.0,64.2194,64.2359,64.2194,64.2276,8748.0
2018-06-26 14:40:00,78.07,78.07,78.06,78.06,8436.0,64.2359,64.2359,64.2276,64.2276,8436.0
2018-06-26 14:50:00,78.06,78.07,78.06,78.07,8702.0,64.2276,64.2359,64.2276,64.2359,8702.0
2018-06-26 15:00:00,78.06,78.07,78.06,78.06,12104.0,64.2276,64.2359,64.2276,64.2276,12104.0
2018-06-26 15:10:00,78.06,78.08,78.06,78.08,22704.0,64.2276,64.2441,64.2276,64.2441,22704.0
2018-06-26 15:20:00,78.08,78.09,78.07,78.09,16360.0,64.2441,64.2523,64.2359,64.2523,16360.0
2018-06-26 15:30:00,78.09,78.09,78.07,78.08,36103.0,64.2523,64.2523,64.2359,64.2441,36103.0
2018-06-26 15:40:00,78.07,78.08,78.07,78.08,37919.0,64.2359,64.2441,64.2359,64.2441,37919.0
2018-06-26 15:50:00,78.07,78.09,78.07,78.09,64878.0,64.2359,64.2523,64.2359,64.2523,64878.0
2018-06-27 09:30:00,78.14,78.17,78.11,78.13,167383.0,64.2935,64.3182,64.2688,64.2852,167383.0
2018-06-27 09:40:00,78.13,78.14,78.12,78.14,14181.0,64.2852,64.2935,64.277,64.2935,14181.0
2018-06-27 09:50:00,78.14,78.14,78.13,78.13,13661.0,64.2935,64.2935,64.2852,64.2852,13661.0
2018-06-27 10:00:00,78.14,78.14,78.13,78.14,23049.0,64.2935,64.2935,64.2852,64.2935,23049.0
2018-06-27 10:10:00,78.14,78.14,78.13,78.14,9206.0,64.2935,64.2935,64.2852,64.2935,9206.0
2018-06-27 10:20:00,78.14,78.14,78.13,78.14,8248.0,64.2935,64.2935,64.2852,64.2935,8248.0
2018-06-27 10:30:00,78.14,78.14,78.13,78.13,9084.0,64.2935,64.2935,64.2852,64.2852,9084.0
2018-06-27 10:40:00,78.14,78.14,78.13,78.14,7602.0,64.2935,64.2935,64.2852,64.2935,7602.0
2018-06-27 10:50:00,78.14,78.14,78.13,78.13,10150.0,64.2935,64.2935,64.2852,64.2852,10150.0
2018-06-27 11:00:00,78.13,78.14,78.12,78.14,50884.0,64.2852,64.2935,64.277,64.2935,50884.0
2018-06-27 11:10:00,78.14,78.15,78.13,78.14,29721.0,64.2935,64.3017,64.2852,64.2935,29721.0
2018-06-27 11:20:00,78.15,78.15,78.14,78.14,16402.0,64.3017,64.3017,64.2935,64.2935,16402.0
2018-06-27 11:30:00,78.15,78.15,78.14,78.14,7205.0,64.3017,64.3017,64.2935,64.2935,7205.0
2018-06-27 11:40:00,78.14,78.15,78.14,78.15,8944.0,64.2935,64.3017,64.2935,64.3017,8944.0
2018-06-27 11:50:00,78.14,78.15,78.14,78.14,8938.0,64.2935,64.3017,64.2935,64.2935,8938.0
2018-06-27 12:00:00,78.14,78.15,78.14,78.14,7299.0,64.2935,64.3017,64.2935,64.2935,7299.0
2018-06-27 12:10:00,78.15,78.15,78.13,78.14,8317.0,64.3017,64.3017,64.2852,64.2935,8317.0
2018-06-27 12:20:00,78.14,78.14,78.13,78.14,13463.0,64.2935,64.2935,64.2852,64.2935,13463.0
2018-06-27 12:30:00,78.13,78.14,78.13,78.14,12506.0,64.2852,64.2935,64.2852,64.2935,12506.0
2018-06-27 12:40:00,78.14,78.14,78.13,78.14,47698.0,64.2935,64.2935,64.2852,64.2935,47698.0
2018-06-27 12:50:00,78.13,78.14,78.13,78.13,12017.0,64.2852,64.2935,64.2852,64.2852,12017.0
2018-06-27 13:00:00,78.14,78.14,78.13,78.13,7368.0,64.2935,64.2935,64.2852,64.2852,7368.0
2018-06-27 13:10:00,78.14,78.15,78.13,78.15,17857.0,64.2935,64.3017,64.2852,64.3017,17857.0
2018-06-27 13:20:00,78.15,78.15,78.14,78.15,22445.0,64.3017,64.3017,64.2935,64.3017,22445.0
2018-06-27 13:30:00,78.14,78.15,78.14,78.15,9752.0,64.2935,64.3017,64.2935,64.3017,9752.0
2018-06-27 13:40:00,78.15,78.15,78.14,78.15,13957.0,64.3017,64.3017,64.2935,64.3017,13957.0
2018-06-27 13:50:00,78.15,78.15,78.14,78.14,7716.0,64.3017,64.3017,64.2935,64.2935,7716.0
2018-06-27 14:00:00,78.15,78.15,78.14,78.14,22865.0,64.3017,64.3017,64.2935,64.2935,22865.0
2018-06-27 14:10:00,78.14,78.16,78.14,78.16,15961.0,64.2935,64.3099,64.2935,64.3099,15961.0
2018-06-27 14:20:00,78.16,78.16,78.15,78.15,17632.0,64.3099,64.3099,64.3017,64.3017,17632.0
2018-06-27 14:30:00,78.16,78.16,78.15,78.16,26110.0,64.3099,64.3099,64.3017,64.3099,26110.0
2018-06-27 14:40:00,78.16,78.17,78.15,78.17,22237.0,64.3099,64.3182,64.3017,64.3182,22237.0
2018-06-27 14:50:00,78.17,78.17,78.16,78.16,33911.0,64.3182,64.3182,64.3099,64.3099,33911.0
2018-06-27 15:00:00,78.17,78.17,78.16,78.16,29908.0,64.3182,64.3182,64.3099,64.3099,29908.0
2018-06-27 15:10:00,78.17,78.17,78.16,78.17,18301.0,64.3182,64.3182,64.3099,64.3182,18301.0
2018-06-27 15:20:00,78.16,78.17,78.16,78.17,25587.0,64.3099,64.3182,64.3099,64.3182,25587.0
2018-06-27 15:30:00,78.16,78.17,78.16,78.17,21870.0,64.3099,64.3182,64.3099,64.3182,21870.0
2018-06-27 15:40:00,78.17,78.19,78.16,78.18,58557.0,64.3182,64.3346,64.3099,64.3264,58557.0
2018-06-27 15:50:00,78.18,78.2,78.18,78.2,119050.0,64.3264,64.3428,64.3264,64.3428,119050.0
2018-06-28 09:30:00,78.16,78.19,78.16,78.19,43307.0,64.3099,64.3346,64.3099,64.3346,43307.0
2018-06-28 09:40:00,78.18,78.19,78.18,78.19,33153.0,64.3264,64.3346,64.3264,64.3346,33153.0
2018-06-28 09:50:00,78.19,78.19,78.18,78.18,23619.0,64.3346,64.3346,64.3264,64.3264,23619.0
2018-06-28 10:00:00,78.19,78.19,78.17,78.17,21007.0,64.3346,64.3346,64.3182,64.3182,21007.0
2018-06-28 10:10:00,78.17,78.18,78.17,78.17,12768.0,64.3182,64.3264,64.3182,64.3182,12768.0
2018-06-28 10:20:00,78.17,78.18,78.17,78.17,5301.0,64.3182,64.3264,64.3182,64.3182,5301.0
2018-06-28 10:30:00,78.18,78.18,78.17,78.17,22410.0,64.3264,64.3264,64.3182,64.3182,22410.0
2018-06-28 10:40:00,78.17,78.18,78.17,78.17,21615.0,64.3182,64.3264,64.3182,64.3182,21615.0
2018-06-28 10:50:00,78.17,78.18,78.17,78.18,6407.0,64.3182,64.3264,64.3182,64.3264,6407.0
2018-06-28 11:00:00,78.17,78.18,78.16,78.16,12371.0,64.3182,64.3264,64.3099,64.3099,12371.0
2018-06-28 11:10:00,78.17,78.17,78.16,78.16,32268.0,64.3182,64.3182,64.3099,64.3099,32268.0
2018-06-28 11:20:00,78.16,78.17,78.16,78.16,10316.0,64.3099,64.3182,64.3099,64.3099,10316.0
2018-06-28 11:30:00,78.16,78.17,78.15,78.16,15675.0,64.3099,64.3182,64.3017,64.3099,15675.0
2018-06-28 11:40:00,78.16,78.16,78.15,78.16,7284.0,64.3099,64.3099,64.3017,64.3099,7284.0
2018-06-28 11:50:00,78.15,78.16,78.15,78.16,9805.0,64.3017,64.3099,64.3017,64.3099,9805.0
2018-06-28 12:00:00,78.15,78.16,78.15,78.15,8662.0,64.3017,64.3099,64.3017,64.3017,8662.0
2018-06-28 12:10:00,78.15,78.16,78.15,78.15,11694.0,64.3017,64.3099,64.3017,64.3017,11694.0
2018-06-28 12:20:00,78.15,78.16,78.15,78.15,7494.0,64.3017,64.3099,64.3017,64.3017,7494.0
2018-06-28 12:30:00,78.15,78.16,78.15,78.16,4813.0,64.3017,64.3099,64.3017,64.3099,4813.0
2018-06-28 12:40:00,78.15,78.16,78.15,78.16,9893.0,64.3017,64.3099,64.3017,64.3099,9893.0
2018-06-28 12:50:00,78.16,78.16,78.15,78.15,15174.0,64.3099,64.3099,64.3017,64.3017,15174.0
2018-06-28 13:00:00,78.16,78.16,78.15,78.16,6183.0,64.3099,64.3099,64.3017,64.3099,6183.0
2018-06-28 13:10:00,78.16,78.16,78.12,78.14,40621.0,64.3099,64.3099,64.277,64.2935,40621.0
2018-06-28 13:20:00,78.14,78.14,78.13,78.13,24053.0,64.2935,64.2935,64.2852,64.2852,24053.0
2018-06-28 13:30:00,78.13,78.15,78.13,78.13,73228.0,64.2852,64.3017,64.2852,64.2852,73228.0
2018-06-28 13:40:00,78.14,78.14,78.13,78.14,17398.0,64.2935,64.2935,64.2852,64.2935,17398.0
2018-06-28 13:50:00,78.14,78.14,78.13,78.14,3757.0,64.2935,64.2935,64.2852,64.2935,3757.0
2018-06-28 14:00:00,78.13,78.14,78.13,78.13,9443.0,64.2852,64.2935,64.2852,64.2852,9443.0
2018-06-28 14:10:00,78.14,78.14,78.12,78.12,54792.0,64.2935,64.2935,64.277,64.277,54792.0
2018-06-28 14:20:00,78.13,78.14,78.12,78.13,16343.0,64.2852,64.2935,64.277,64.2852,16343.0
2018-06-28 14:30:00,78.13,78.14,78.13,78.13,18747.0,64.2852,64.2935,64.2852,64.2852,18747.0
2018-06-28 14:40:00,78.14,78.15,78.13,78.14,137487.0,64.2935,64.3017,64.2852,64.2935,137487.0
2018-06-28 14:50:00,78.14,78.14,78.13,78.14,33867.0,64.2935,64.2935,64.2852,64.2935,33867.0
2018-06-28 15:00:00,78.14,78.14,78.13,78.14,11540.0,64.2935,64.2935,64.2852,64.2935,11540.0
2018-06-28 15:10:00,78.14,78.15,78.13,78.15,39126.0,64.2935,64.3017,64.2852,64.3017,39126.0
2018-06-28 15:20:00,78.14,78.16,78.14,78.16,97348.0,64.2935,64.3099,64.2935,64.3099,97348.0
2018-06-28 15:30:00,78.15,78.16,78.15,78.15,19015.0,64.3017,64.3099,64.3017,64.3017,19015.0
2018-06-28 15:40:00,78.16,78.16,78.15,78.15,34974.0,64.3099,64.3099,64.3017,64.3017,34974.0
2018-06-28 15:50:00,78.16,78.17,78.14,78.16,383006.0,64.3099,64.3182,64.2935,64.3099,383006.0
2018-06-29 09:30:00,78.14,78.16,78.13,78.14,282782.0,64.2935,64.3099,64.2852,64.2935,282782.0
2018-06-29 09:40:00,78.14,78.14,78.13,78.14,10648.0,64.2935,64.2935,64.2852,64.2935,10648.0
2018-06-29 09:50:00,78.14,78.14,78.13,78.14,6784.0,64.2935,64.2935,64.2852,64.2935,6784.0
2018-06-29 10:00:00,78.13,78.14,78.13,78.14,41431.0,64.2852,64.2935,64.2852,64.2935,41431.0
2018-06-29 10:10:00,78.13,78.14,78.13,78.13,29414.0,64.2852,64.2935,64.2852,64.2852,29414.0
2018-06-29 10:20:00,78.13,78.14,78.13,78.14,20887.0,64.2852,64.2935,64.2852,64.2935,20887.0
2018-06-29 10:30:00,78.14,78.14,78.12,78.13,239381.0,64.2935,64.2935,64.277,64.2852,239381.0
2018-06-29 10:40:00,78.13,78.13,78.12,78.13,40538.0,64.2852,64.2852,64.277,64.2852,40538.0
2018-06-29 10:50:00,78.13,78.13,78.12,78.13,37010.0,64.2852,64.2852,64.277,64.2852,37010.0
2018-06-29 11:00:00,78.13,78.13,78.12,78.12,22489.0,64.2852,64.2852,64.277,64.277,22489.0
2018-06-29 11:10:00,78.13,78.13,78.12,78.12,352078.0,64.2852,64.2852,64.277,64.277,352078.0
2018-06-29 11:20:00,78.12,78.13,78.12,78.12,21960.0,64.277,64.2852,64.277,64.277,21960.0
2018-06-29 11:30:00,78.13,78.13,78.12,78.12,215235.0,64.2852,64.2852,64.277,64.277,215235.0
2018-06-29 11:40:00,78.12,78.13,78.12,78.13,22001.0,64.277,64.2852,64.277,64.2852,22001.0
2018-06-29 11:50:00,78.12,78.13,78.12,78.12,39409.0,64.277,64.2852,64.277,64.277,39409.0
2018-06-29 12:00:00,78.13,78.13,78.11,78.11,45704.0,64.2852,64.2852,64.2688,64.2688,45704.0
2018-06-29 12:10:00,78.11,78.12,78.11,78.11,18024.0,64.2688,64.277,64.2688,64.2688,18024.0
2018-06-29 12:20:00,78.12,78.12,78.11,78.11,33952.0,64.277,64.277,64.2688,64.2688,33952.0
2018-06-29 12:30:00,78.12,78.12,78.11,78.11,229787.0,64.277,64.277,64.2688,64.2688,229787.0
2018-06-29 12:40:00,78.11,78.12,78.11,78.11,38886.0,64.2688,64.277,64.2688,64.2688,38886.0
2018-06-29 12:50:00,78.11,78.12,78.1,78.11,54577.0,64.2688,64.277,64.2606,64.2688,54577.0
2018-06-29 13:00:00,78.11,78.12,78.1,78.1,132488.0,64.2688,64.277,64.2606,64.2606,132488.0
2018-06-29 13:10:00,78.11,78.11,78.1,78.1,90212.0,64.2688,64.2688,64.2606,64.2606,90212.0
2018-06-29 13:20:00,78.11,78.11,78.1,78.1,150806.0,64.2688,64.2688,64.2606,64.2606,150806.0
2018-06-29 13:30:00,78.1,78.12,78.1,78.12,37353.0,64.2606,64.277,64.2606,64.277,37353.0
2018-06-29 13:40:00,78.11,78.12,78.11,78.11,18196.0,64.2688,64.277,64.2688,64.2688,18196.0
2018-06-29 13:50:00,78.12,78.13,78.11,78.13,48535.0,64.277,64.2852,64.2688,64.2852,48535.0
2018-06-29 14:00:00,78.14,78.15,78.13,78.15,240380.0,64.2935,64.3017,64.2852,64.3017,240380.0
2018-06-29 14:10:00,78.15,78.15,78.14,78.15,26859.0,64.3017,64.3017,64.2935,64.3017,26859.0
2018-06-29 14:20:00,78.15,78.15,78.14,78.15,52221.0,64.3017,64.3017,64.2935,64.3017,52221.0
2018-06-29 14:30:00,78.15,78.15,78.14,78.14,14618.0,64.3017,64.3017,64.2935,64.2935,14618.0
2018-06-29 14:40:00,78.14,78.15,78.12,78.12,22663.0,64.2935,64.3017,64.277,64.277,22663.0
2018-06-29 14:50:00,78.13,78.13,78.12,78.12,31728.0,64.2852,64.2852,64.277,64.277,31728.0
2018-06-29 15:00:00,78.12,78.13,78.1,78.11,65089.0,64.277,64.2852,64.2606,64.2688,65089.0
2018-06-29 15:10:00,78.1,78.11,78.1,78.11,10855.0,64.2606,64.2688,64.2606,64.2688,10855.0
2018-06-29 15:20:00,78.11,78.11,78.1,78.11,313012.0,64.2688,64.2688,64.2606,64.2688,313012.0
2018-06-29 15:30:00,78.1,78.11,78.1,78.1,18716.0,64.2606,64.2688,64.2606,64.2606,18716.0
2018-06-29 15:40:00,78.1,78.11,78.09,78.1,68255.0,64.2606,64.2688,64.2523,64.2606,68255.0
2018-06-29 15:50:00,78.09,78.12,78.07,78.12,347301.0,64.2523,64.277,64.2359,64.277,347301.0
2018-07-02 09:30:00,77.99,78.0,77.97,77.98,63288.0,64.3055,64.3137,64.289,64.2972,63288.0
2018-07-02 09:40:00,77.98,77.99,77.98,77.98,21356.0,64.2972,64.3055,64.2972,64.2972,21356.0
2018-07-02 09:50:00,77.98,77.99,77.97,77.98,18019.0,64.2972,64.3055,64.289,64.2972,18019.0
2018-07-02 10:00:00,77.98,77.98,77.97,77.98,35223.0,64.2972,64.2972,64.289,64.2972,35223.0
2018-07-02 10:10:00,77.98,77.99,77.97,77.98,51068.0,64.2972,64.3055,64.289,64.2972,51068.0
2018-07-02 10:20:00,77.98,77.98,77.96,77.96,15252.0,64.2972,64.2972,64.2807,64.2807,15252.0
2018-07-02 10:30:00,77.97,77.98,77.96,77.98,220923.0,64.289,64.2972,64.2807,64.2972,220923.0
2018-07-02 10:40:00,77.98,77.98,77.96,77.97,33705.0,64.2972,64.2972,64.2807,64.289,33705.0
2018-07-02 10:50:00,77.97,78.0,77.96,77.99,127069.0,64.289,64.3137,64.2807,64.3055,127069.0
2018-07-02 11:00:00,77.99,78.0,77.98,77.99,28719.0,64.3055,64.3137,64.2972,64.3055,28719.0
2018-07-02 11:10:00,77.98,77.99,77.98,77.98,24403.0,64.2972,64.3055,64.2972,64.2972,24403.0
2018-07-02 11:20:00,77.98,77.99,77.98,77.98,28006.0,64.2972,64.3055,64.2972,64.2972,28006.0
2018-07-02 11:30:00,77.98,77.99,77.98,77.98,46583.0,64.2972,64.3055,64.2972,64.2972,46583.0
2018-07-02 11:40:00,77.98,77.99,77.98,77.99,21073.0,64.2972,64.3055,64.2972,64.3055,21073.0
2018-07-02 11:50:00,77.98,77.99,77.98,77.98,23859.0,64.2972,64.3055,64.2972,64.2972,23859.0
2018-07-02 12:00:00,77.98,77.99,77.98,77.98,26162.0,64.2972,64.3055,64.2972,64.2972,26162.0
2018-07-02 12:10:00,77.98,77.99,77.98,77.98,21132.0,64.2972,64.3055,64.2972,64.2972,21132.0
2018-07-02 12:20:00,77.98,77.99,77.97,77.99,59498.0,64.2972,64.3055,64.289,64.3055,59498.0
2018-07-02 12:30:00,77.98,77.99,77.97,77.98,20238.0,64.2972,64.3055,64.289,64.2972,20238.0
2018-07-02 12:40:00,77.98,77.98,77.97,77.98,23424.0,64.2972,64.2972,64.289,64.2972,23424.0
2018-07-02 12:50:00,77.98,77.98,77.97,77.98,21081.0,64.2972,64.2972,64.289,64.2972,21081.0
2018-07-02 13:00:00,77.97,77.98,77.97,77.98,47608.0,64.289,64.2972,64.289,64.2972,47608.0
2018-07-02 13:10:00,77.98,77.98,77.97,77.98,16003.0,64.2972,64.2972,64.289,64.2972,16003.0
2018-07-02 13:20:00,77.98,77.98,77.97,77.98,23016.0,64.2972,64.2972,64.289,64.2972,23016.0
2018-07-02 13:30:00,77.98,77.98,77.96,77.97,23716.0,64.2972,64.2972,64.2807,64.289,23716.0
2018-07-02 13:40:00,77.97,77.97,77.96,77.96,25414.0,64.289,64.289,64.2807,64.2807,25414.0
2018-07-02 13:50:00,77.97,77.97,77.96,77.97,33936.0,64.289,64.289,64.2807,64.289,33936.0
2018-07-02 14:00:00,77.97,77.97,77.96,77.97,29062.0,64.289,64.289,64.2807,64.289,29062.0
2018-07-02 14:10:00,77.97,77.97,77.96,77.97,48785.0,64.289,64.289,64.2807,64.289,48785.0
2018-07-02 14:20:00,77.97,77.99,77.96,77.96,459773.0,64.289,64.3055,64.2807,64.2807,459773.0
2018-07-02 14:30:00,77.97,77.98,77.96,77.97,43283.0,64.289,64.2972,64.2807,64.289,43283.0
2018-07-02 14:40:00,77.98,77.98,77.97,77.98,33446.0,64.2972,64.2972,64.289,64.2972,33446.0
2018-07-02 14:50:00,77.98,77.98,77.97,77.98,32915.0,64.2972,64.2972,64.289,64.2972,32915.0
2018-07-02 15:00:00,77.98,77.98,77.97,77.97,32988.0,64.2972,64.2972,64.289,64.289,32988.0
2018-07-02 15:10:00,77.98,77.98,77.97,77.98,18930.0,64.2972,64.2972,64.289,64.2972,18930.0
2018-07-02 15:20:00,77.98,77.98,77.97,77.97,39818.0,64.2972,64.2972,64.289,64.289,39818.0
2018-07-02 15:30:00,77.98,77.98,77.97,77.98,33210.0,64.2972,64.2972,64.289,64.2972,33210.0
2018-07-02 15:40:00,77.98,77.98,77.97,77.98,34960.0,64.2972,64.2972,64.289,64.2972,34960.0
2018-07-02 15:50:00,77.98,77.98,77.95,77.95,70398.0,64.2972,64.2972,64.2725,64.2725,70398.0
2018-07-03 09:30:00,77.94,77.95,77.9,77.95,94190.0,64.2642,64.2725,64.2312,64.2725,94190.0
2018-07-03 09:40:00,77.95,77.95,77.94,77.95,7603.0,64.2725,64.2725,64.2642,64.2725,7603.0
2018-07-03 09:50:00,77.94,77.95,77.94,77.95,11397.0,64.2642,64.2725,64.2642,64.2725,11397.0
2018-07-03 10:00:00,77.95,77.96,77.94,77.95,25866.0,64.2725,64.2807,64.2642,64.2725,25866.0
2018-07-03 10:10:00,77.95,77.97,77.95,77.96,20791.0,64.2725,64.289,64.2725,64.2807,20791.0
2018-07-03 10:20:00,77.96,77.97,77.96,77.97,11415.0,64.2807,64.289,64.2807,64.289,11415.0
2018-07-03 10:30:00,77.97,77.98,77.96,77.98,37174.0,64.289,64.2972,64.2807,64.2972,37174.0
2018-07-03 10:40:00,77.98,77.99,77.97,77.99,17645.0,64.2972,64.3055,64.289,64.3055,17645.0
2018-07-03 10:50:00,77.98,78.0,77.98,78.0,37479.0,64.2972,64.3137,64.2972,64.3137,37479.0
2018-07-03 11:00:00,78.0,78.0,77.99,78.0,8601.0,64.3137,64.3137,64.3055,64.3137,8601.0
2018-07-03 11:10:00,78.0,78.0,77.97,77.99,58904.0,64.3137,64.3137,64.289,64.3055,58904.0
2018-07-03 11:20:00,77.98,77.99,77.98,77.99,6731.0,64.2972,64.3055,64.2972,64.3055,6731.0
2018-07-03 11:30:00,77.99,77.99,77.98,77.98,9701.0,64.3055,64.3055,64.2972,64.2972,9701.0
2018-07-03 11:40:00,77.98,77.99,77.98,77.99,48865.0,64.2972,64.3055,64.2972,64.3055,48865.0
2018-07-03 11:50:00,77.98,78.0,77.98,78.0,34919.0,64.2972,64.3137,64.2972,64.3137,34919.0
2018-07-03 12:00:00,78.0,78.0,77.99,78.0,22601.0,64.3137,64.3137,64.3055,64.3137,22601.0
2018-07-03 12:10:00,78.0,78.0,77.99,78.0,118690.0,64.3137,64.3137,64.3055,64.3137,118690.0
2018-07-03 12:20:00,77.99,78.0,77.99,78.0,12689.0,64.3055,64.3137,64.3055,64.3137,12689.0
2018-07-03 12:30:00,78.0,78.0,77.99,78.0,40538.0,64.3137,64.3137,64.3055,64.3137,40538.0
2018-07-03 12:40:00,78.0,78.0,77.99,77.99,10682.0,64.3137,64.3137,64.3055,64.3055,10682.0
2018-07-03 12:50:00,77.99,78.0,77.98,77.98,41091.0,64.3055,64.3137,64.2972,64.2972,41091.0
2018-07-05 09:30:00,78.0,78.04,77.99,78.01,98483.0,64.3137,64.3467,64.3055,64.3219,98483.0
2018-07-05 09:40:00,78.01,78.04,78.0,78.04,235770.0,64.3219,64.3467,64.3137,64.3467,235770.0
2018-07-05 09:50:00,78.04,78.05,78.03,78.05,188853.0,64.3467,64.3549,64.3384,64.3549,188853.0
2018-07-05 10:00:00,78.05,78.05,78.04,78.04,22866.0,64.3549,64.3549,64.3467,64.3467,22866.0
2018-07-05 10:10:00,78.04,78.05,78.04,78.04,57045.0,64.3467,64.3549,64.3467,64.3467,57045.0
2018-07-05 10:20:00,78.05,78.05,78.04,78.04,107759.0,64.3549,64.3549,64.3467,64.3467,107759.0
2018-07-05 10:30:00,78.05,78.06,78.04,78.06,11806.0,64.3549,64.3632,64.3467,64.3632,11806.0
2018-07-05 10:40:00,78.06,78.06,78.04,78.06,97291.0,64.3632,64.3632,64.3467,64.3632,97291.0
2018-07-05 10:50:00,78.06,78.06,78.05,78.06,72215.0,64.3632,64.3632,64.3549,64.3632,72215.0
2018-07-05 11:00:00,78.06,78.07,78.05,78.07,22184.0,64.3632,64.3714,64.3549,64.3714,22184.0
2018-07-05 11:10:00,78.06,78.07,78.06,78.06,17236.0,64.3632,64.3714,64.3632,64.3632,17236.0
2018-07-05 11:20:00,78.07,78.07,78.06,78.06,220672.0,64.3714,64.3714,64.3632,64.3632,220672.0
2018-07-05 11:30:00,78.06,78.07,78.05,78.06,178050.0,64.3632,64.3714,64.3549,64.3632,178050.0
2018-07-05 11:40:00,78.06,78.06,78.05,78.06,79930.0,64.3632,64.3632,64.3549,64.3632,79930.0
2018-07-05 11:50:00,78.05,78.06,78.05,78.06,312074.0,64.3549,64.3632,64.3549,64.3632,312074.0
2018-07-05 12:00:00,78.06,78.06,78.05,78.05,106446.0,64.3632,64.3632,64.3549,64.3549,106446.0
2018-07-05 12:10:00,78.06,78.06,78.05,78.05,9182.0,64.3632,64.3632,64.3549,64.3549,9182.0
2018-07-05 12:20:00,78.06,78.06,78.05,78.05,106882.0,64.3632,64.3632,64.3549,64.3549,106882.0
2018-07-05 12:30:00,78.06,78.06,78.05,78.06,86463.0,64.3632,64.3632,64.3549,64.3632,86463.0
2018-07-05 12:40:00,78.06,78.06,78.05,78.06,8442.0,64.3632,64.3632,64.3549,64.3632,8442.0
2018-07-05 12:50:00,78.05,78.06,78.05,78.05,14934.0,64.3549,64.3632,64.3549,64.3549,14934.0
2018-07-05 13:00:00,78.06,78.06,78.05,78.06,118320.0,64.3632,64.3632,64.3549,64.3632,118320.0
2018-07-05 13:10:00,78.05,78.06,78.05,78.06,16251.0,64.3549,64.3632,64.3549,64.3632,16251.0
2018-07-05 13:20:00,78.05,78.06,78.05,78.06,28905.0,64.3549,64.3632,64.3549,64.3632,28905.0
2018-07-05 13:30:00,78.06,78.06,78.05,78.06,225737.0,64.3632,64.3632,64.3549,64.3632,225737.0
2018-07-05 13:40:00,78.06,78.06,78.05,78.05,17843.0,64.3632,64.3632,64.3549,64.3549,17843.0
2018-07-05 13:50:00,78.05,78.06,78.05,78.06,32802.0,64.3549,64.3632,64.3549,64.3632,32802.0
2018-07-05 14:00:00,78.06,78.06,78.05,78.05,120909.0,64.3632,64.3632,64.3549,64.3549,120909.0
2018-07-05 14:10:00,78.06,78.07,78.05,78.06,156866.0,64.3632,64.3714,64.3549,64.3632,156866.0
2018-07-05 14:20:00,78.06,78.06,78.04,78.06,77300.0,64.3632,64.3632,64.3467,64.3632,77300.0
2018-07-05 14:30:00,78.05,78.06,78.05,78.06,225524.0,64.3549,64.3632,64.3549,64.3632,225524.0
2018-07-05 14:40:00,78.06,78.06,78.05,78.05,8495.0,64.3632,64.3632,64.3549,64.3549,8495.0
2018-07-05 14:50:00,78.05,78.06,78.04,78.05,220547.0,64.3549,64.3632,64.3467,64.3549,220547.0
2018-07-05 15:00:00,78.05,78.05,78.03,78.04,41867.0,64.3549,64.3549,64.3384,64.3467,41867.0
2018-07-05 15:10:00,78.04,78.04,78.03,78.03,9425.0,64.3467,64.3467,64.3384,64.3384,9425.0
2018-07-05 15:20:00,78.04,78.04,78.03,78.04,19012.0,64.3467,64.3467,64.3384,64.3467,19012.0
2018-07-05 15:30:00,78.04,78.04,78.03,78.04,123156.0,64.3467,64.3467,64.3384,64.3467,123156.0
2018-07-05 15:40:00,78.03,78.04,78.03,78.04,79421.0,64.3384,64.3467,64.3384,64.3467,79421.0
2018-07-05 15:50:00,78.04,78.04,78.01,78.02,183721.0,64.3467,64.3467,64.3219,64.3302,183721.0
2018-07-06 09:30:00,78.1,78.1,78.06,78.06,39999.0,64.3962,64.3962,64.3632,64.3632,39999.0
2018-07-06 09:40:00,78.06,78.08,78.06,78.08,26840.0,64.3632,64.3797,64.3632,64.3797,26840.0
2018-07-06 09:50:00,78.07,78.08,78.06,78.06,15900.0,64.3714,64.3797,64.3632,64.3632,15900.0
2018-07-06 10:00:00,78.07,78.08,78.06,78.07,17818.0,64.3714,64.3797,64.3632,64.3714,17818.0
2018-07-06 10:10:00,78.08,78.08,78.07,78.07,11714.0,64.3797,64.3797,64.3714,64.3714,11714.0
2018-07-06 10:20:00,78.08,78.08,78.07,78.07,7690.0,64.3797,64.3797,64.3714,64.3714,7690.0
2018-07-06 10:30:00,78.08,78.08,78.07,78.08,11174.0,64.3797,64.3797,64.3714,64.3797,11174.0
2018-07-06 10:40:00,78.08,78.08,78.07,78.08,11737.0,64.3797,64.3797,64.3714,64.3797,11737.0
2018-07-06 10:50:00,78.08,78.08,78.07,78.08,6057.0,64.3797,64.3797,64.3714,64.3797,6057.0
2018-07-06 11:00:00,78.08,78.08,78.07,78.07,22105.0,64.3797,64.3797,64.3714,64.3714,22105.0
2018-07-06 11:10:00,78.08,78.08,78.07,78.07,23527.0,64.3797,64.3797,64.3714,64.3714,23527.0
2018-07-06 11:20:00,78.08,78.08,78.07,78.08,22566.0,64.3797,64.3797,64.3714,64.3797,22566.0
2018-07-06 11:30:00,78.07,78.08,78.06,78.07,16841.0,64.3714,64.3797,64.3632,64.3714,16841.0
2018-07-06 11:40:00,78.06,78.07,78.06,78.07,4086.0,64.3632,64.3714,64.3632,64.3714,4086.0
2018-07-06 11:50:00,78.07,78.08,78.06,78.06,53739.0,64.3714,64.3797,64.3632,64.3632,53739.0
2018-07-06 12:00:00,78.06,78.07,78.06,78.07,5245.0,64.3632,64.3714,64.3632,64.3714,5245.0
2018-07-06 12:10:00,78.06,78.07,78.06,78.07,13422.0,64.3632,64.3714,64.3632,64.3714,13422.0
2018-07-06 12:20:00,78.07,78.07,78.06,78.07,14338.0,64.3714,64.3714,64.3632,64.3714,14338.0
2018-07-06 12:30:00,78.06,78.07,78.06,78.06,8498.0,64.3632,64.3714,64.3632,64.3632,8498.0
2018-07-06 12:40:00,78.06,78.07,78.06,78.07,5963.0,64.3632,64.3714,64.3632,64.3714,5963.0
2018-07-06 12:50:00,78.06,78.08,78.06,78.07,21233.0,64.3632,64.3797,64.3632,64.3714,21233.0
2018-07-06 13:00:00,78.07,78.08,78.07,78.07,10543.0,64.3714,64.3797,64.3714,64.3714,10543.0
2018-07-06 13:10:00,78.07,78.08,78.07,78.07,5690.0,64.3714,64.3797,64.3714,64.3714,5690.0
2018-07-06 13:20:00,78.08,78.08,78.07,78.07,23076.0,64.3797,64.3797,64.3714,64.3714,23076.0
2018-07-06 13:30:00,78.07,78.08,78.07,78.07,6548.0,64.3714,64.3797,64.3714,64.3714,6548.0
2018-07-06 13:40:00,78.08,78.08,78.07,78.08,10437.0,64.3797,64.3797,64.3714,64.3797,10437.0
2018-07-06 13:50:00,78.08,78.08,78.07,78.08,8599.0,64.3797,64.3797,64.3714,64.3797,8599.0
2018-07-06 14:00:00,78.08,78.08,78.07,78.08,17632.0,64.3797,64.3797,64.3714,64.3797,17632.0
2018-07-06 14:10:00,78.08,78.08,78.07,78.08,13551.0,64.3797,64.3797,64.3714,64.3797,13551.0
2018-07-06 14:20:00,78.08,78.08,78.07,78.08,19761.0,64.3797,64.3797,64.3714,64.3797,19761.0
2018-07-06 14:30:00,78.08,78.08,78.07,78.08,22619.0,64.3797,64.3797,64.3714,64.3797,22619.0
2018-07-06 14:40:00,78.08,78.08,78.07,78.08,19351.0,64.3797,64.3797,64.3714,64.3797,19351.0
2018-07-06 14:50:00,78.08,78.08,78.07,78.07,12471.0,64.3797,64.3797,64.3714,64.3714,12471.0
2018-07-06 15:00:00,78.07,78.08,78.07,78.08,42898.0,64.3714,64.3797,64.3714,64.3797,42898.0
2018-07-06 15:10:00,78.08,78.08,78.07,78.08,169731.0,64.3797,64.3797,64.3714,64.3797,169731.0
2018-07-06 15:20:00,78.08,78.08,78.07,78.07,206760.0,64.3797,64.3797,64.3714,64.3714,206760.0
2018-07-06 15:30:00,78.07,78.08,78.07,78.08,102298.0,64.3714,64.3797,64.3714,64.3797,102298.0
2018-07-06 15:40:00,78.08,78.08,78.07,78.08,6503.0,64.3797,64.3797,64.3714,64.3797,6503.0
2018-07-06 15:50:00,78.08,78.08,78.07,78.07,27000.0,64.3797,64.3797,64.3714,64.3714,27000.0
2018-07-09 09:30:00,78.03,78.05,78.02,78.05,43261.0,64.3384,64.3549,64.3302,64.3549,43261.0
2018-07-09 09:40:00,78.04,78.05,78.04,78.05,95912.0,64.3467,64.3549,64.3467,64.3549,95912.0
2018-07-09 09:50:00,78.05,78.05,78.04,78.05,9499.0,64.3549,64.3549,64.3467,64.3549,9499.0
2018-07-09 10:00:00,78.05,78.05,78.04,78.05,32138.0,64.3549,64.3549,64.3467,64.3549,32138.0
2018-07-09 10:10:00,78.05,78.05,78.04,78.05,11079.0,64.3549,64.3549,64.3467,64.3549,11079.0
2018-07-09 10:20:00,78.04,78.05,78.04,78.04,78171.0,64.3467,64.3549,64.3467,64.3467,78171.0
2018-07-09 10:30:00,78.05,78.05,78.04,78.05,5123.0,64.3549,64.3549,64.3467,64.3549,5123.0
2018-07-09 10:40:00,78.04,78.05,78.04,78.05,9978.0,64.3467,64.3549,64.3467,64.3549,9978.0
2018-07-09 10:50:00,78.04,78.05,78.04,78.05,6018.0,64.3467,64.3549,64.3467,64.3549,6018.0
2018-07-09 11:00:00,78.05,78.05,78.04,78.04,16900.0,64.3549,64.3549,64.3467,64.3467,16900.0
2018-07-09 11:10:00,78.05,78.05,78.04,78.05,18769.0,64.3549,64.3549,64.3467,64.3549,18769.0
2018-07-09 11:20:00,78.05,78.06,78.04,78.06,31316.0,64.3549,64.3632,64.3467,64.3632,31316.0
2018-07-09 11:30:00,78.05,78.06,78.05,78.06,13671.0,64.3549,64.3632,64.3549,64.3632,13671.0
2018-07-09 11:40:00,78.06,78.06,78.05,78.06,6154.0,64.3632,64.3632,64.3549,64.3632,6154.0
2018-07-09 11:50:00,78.06,78.07,78.05,78.06,16545.0,64.3632,64.3714,64.3549,64.3632,16545.0
2018-07-09 12:00:00,78.06,78.07,78.06,78.06,5740.0,64.3632,64.3714,64.3632,64.3632,5740.0
2018-07-09 12:10:00,78.07,78.07,78.06,78.06,6631.0,64.3714,64.3714,64.3632,64.3632,6631.0
2018-07-09 12:20:00,78.07,78.07,78.06,78.06,11969.0,64.3714,64.3714,64.3632,64.3632,11969.0
2018-07-09 12:30:00,78.06,78.07,78.05,78.05,18450.0,64.3632,64.3714,64.3549,64.3549,18450.0
2018-07-09 12:40:00,78.06,78.06,78.05,78.05,49028.0,64.3632,64.3632,64.3549,64.3549,49028.0
2018-07-09 12:50:00,78.05,78.05,78.04,78.05,38995.0,64.3549,64.3549,64.3467,64.3549,38995.0
2018-07-09 13:00:00,78.05,78.06,78.04,78.05,53695.0,64.3549,64.3632,64.3467,64.3549,53695.0
2018-07-09 13:10:00,78.06,78.06,78.05,78.06,15544.0,64.3632,64.3632,64.3549,64.3632,15544.0
2018-07-09 13:20:00,78.06,78.06,78.05,78.06,4013.0,64.3632,64.3632,64.3549,64.3632,4013.0
2018-07-09 13:30:00,78.06,78.06,78.05,78.05,5898.0,64.3632,64.3632,64.3549,64.3549,5898.0
2018-07-09 13:40:00,78.06,78.06,78.05,78.05,39000.0,64.3632,64.3632,64.3549,64.3549,39000.0
2018-07-09 13:50:00,78.06,78.06,78.05,78.06,14439.0,64.3632,64.3632,64.3549,64.3632,14439.0
2018-07-09 14:00:00,78.05,78.06,78.05,78.05,20899.0,64.3549,64.3632,64.3549,64.3549,20899.0
2018-07-09 14:10:00,78.06,78.06,78.05,78.06,9071.0,64.3632,64.3632,64.3549,64.3632,9071.0
2018-07-09 14:20:00,78.06,78.06,78.04,78.05,67073.0,64.3632,64.3632,64.3467,64.3549,67073.0
2018-07-09 14:30:00,78.06,78.06,78.05,78.06,18469.0,64.3632,64.3632,64.3549,64.3632,18469.0
2018-07-09 14:40:00,78.05,78.06,78.05,78.05,18906.0,64.3549,64.3632,64.3549,64.3549,18906.0
2018-07-09 14:50:00,78.05,78.06,78.05,78.06,31801.0,64.3549,64.3632,64.3549,64.3632,31801.0
2018-07-09 15:00:00,78.06,78.06,78.05,78.06,15205.0,64.3632,64.3632,64.3549,64.3632,15205.0
2018-07-09 15:10:00,78.06,78.06,78.05,78.06,7390.0,64.3632,64.3632,64.3549,64.3632,7390.0
2018-07-09 15:20:00,78.05,78.06,78.05,78.05,13656.0,64.3549,64.3632,64.3549,64.3549,13656.0
2018-07-09 15:30:00,78.06,78.06,78.05,78.06,18680.0,64.3632,64.3632,64.3549,64.3632,18680.0
2018-07-09 15:40:00,78.05,78.06,78.05,78.06,20109.0,64.3549,64.3632,64.3549,64.3632,20109.0
2018-07-09 15:50:00,78.05,78.06,78.05,78.05,54270.0,64.3549,64.3632,64.3549,64.3549,54270.0
2018-07-10 09:30:00,78.0,78.04,78.0,78.04,33307.0,64.3137,64.3467,64.3137,64.3467,33307.0
2018-07-10 09:40:00,78.04,78.04,78.03,78.03,2099.0,64.3467,64.3467,64.3384,64.3384,2099.0
2018-07-10 09:50:00,78.03,78.05,78.03,78.05,20752.0,64.3384,64.3549,64.3384,64.3549,20752.0
2018-07-10 10:00:00,78.05,78.06,78.04,78.06,18626.0,64.3549,64.3632,64.3467,64.3632,18626.0
2018-07-10 10:10:00,78.06,78.07,78.05,78.07,114673.0,64.3632,64.3714,64.3549,64.3714,114673.0
2018-07-10 10:20:00,78.07,78.07,78.06,78.06,32079.0,64.3714,64.3714,64.3632,64.3632,32079.0
2018-07-10 10:30:00,78.06,78.07,78.06,78.07,25369.0,64.3632,64.3714,64.3632,64.3714,25369.0
2018-07-10 10:40:00,78.07,78.07,78.06,78.07,9196.0,64.3714,64.3714,64.3632,64.3714,9196.0
2018-07-10 10:50:00,78.07,78.07,78.06,78.06,12852.0,64.3714,64.3714,64.3632,64.3632,12852.0
2018-07-10 11:00:00,78.07,78.07,78.06,78.06,13291.0,64.3714,64.3714,64.3632,64.3632,13291.0
2018-07-10 11:10:00,78.07,78.07,78.06,78.06,9359.0,64.3714,64.3714,64.3632,64.3632,9359.0
2018-07-10 11:20:00,78.06,78.07,78.06,78.07,8268.0,64.3632,64.3714,64.3632,64.3714,8268.0
2018-07-10 11:30:00,78.06,78.07,78.06,78.06,19197.0,64.3632,64.3714,64.3632,64.3632,19197.0
2018-07-10 11:40:00,78.07,78.07,78.06,78.06,9643.0,64.3714,64.3714,64.3632,64.3632,9643.0
2018-07-10 11:50:00,78.06,78.07,78.06,78.07,8940.0,64.3632,64.3714,64.3632,64.3714,8940.0
2018-07-10 12:00:00,78.06,78.07,78.06,78.07,14820.0,64.3632,64.3714,64.3632,64.3714,14820.0
2018-07-10 12:10:00,78.06,78.07,78.06,78.06,12684.0,64.3632,64.3714,64.3632,64.3632,12684.0
2018-07-10 12:20:00,78.07,78.07,78.06,78.06,32873.0,64.3714,64.3714,64.3632,64.3632,32873.0
2018-07-10 12:30:00,78.06,78.07,78.06,78.07,6666.0,64.3632,64.3714,64.3632,64.3714,6666.0
2018-07-10 12:40:00,78.07,78.07,78.06,78.06,34526.0,64.3714,64.3714,64.3632,64.3632,34526.0
2018-07-10 12:50:00,78.06,78.07,78.06,78.06,25354.0,64.3632,64.3714,64.3632,64.3632,25354.0
2018-07-10 13:00:00,78.07,78.07,78.05,78.05,15662.0,64.3714,64.3714,64.3549,64.3549,15662.0
2018-07-10 13:10:00,78.05,78.06,78.04,78.05,9985.0,64.3549,64.3632,64.3467,64.3549,9985.0
2018-07-10 13:20:00,78.05,78.05,78.04,78.04,12115.0,64.3549,64.3549,64.3467,64.3467,12115.0
2018-07-10 13:30:00,78.04,78.05,78.04,78.05,3469.0,64.3467,64.3549,64.3467,64.3549,3469.0
2018-07-10 13:40:00,78.04,78.05,78.04,78.05,19531.0,64.3467,64.3549,64.3467,64.3549,19531.0
2018-07-10 13:50:00,78.04,78.05,78.04,78.05,5649.0,64.3467,64.3549,64.3467,64.3549,5649.0
2018-07-10 14:00:00,78.05,78.05,78.04,78.05,15677.0,64.3549,64.3549,64.3467,64.3549,15677.0
2018-07-10 14:10:00,78.05,78.05,78.04,78.05,13573.0,64.3549,64.3549,64.3467,64.3549,13573.0
2018-07-10 14:20:00,78.04,78.05,78.04,78.05,8313.0,64.3467,64.3549,64.3467,64.3549,8313.0
2018-07-10 14:30:00,78.05,78.05,78.04,78.04,16441.0,64.3549,64.3549,64.3467,64.3467,16441.0
2018-07-10 14:40:00,78.05,78.05,78.04,78.05,12304.0,64.3549,64.3549,64.3467,64.3549,12304.0
2018-07-10 14:50:00,78.04,78.05,78.03,78.04,170363.0,64.3467,64.3549,64.3384,64.3467,170363.0
2018-07-10 15:00:00,78.03,78.04,78.02,78.03,89382.0,64.3384,64.3467,64.3302,64.3384,89382.0
2018-07-10 15:10:00,78.04,78.05,78.03,78.04,85776.0,64.3467,64.3549,64.3384,64.3467,85776.0
2018-07-10 15:20:00,78.05,78.05,78.04,78.05,40042.0,64.3549,64.3549,64.3467,64.3549,40042.0
2018-07-10 15:30:00,78.05,78.05,78.04,78.05,23661.0,64.3549,64.3549,64.3467,64.3549,23661.0
2018-07-10 15:40:00,78.04,78.05,78.04,78.05,32149.0,64.3467,64.3549,64.3467,64.3549,32149.0
2018-07-10 15:50:00,78.04,78.05,78.03,78.03,97020.0,64.3467,64.3549,64.3384,64.3384,97020.0
2018-07-11 09:30:00,78.0,78.05,77.99,78.04,27435.0,64.3137,64.3549,64.3055,64.3467,27435.0
2018-07-11 09:40:00,78.03,78.05,78.03,78.04,16027.0,64.3384,64.3549,64.3384,64.3467,16027.0
2018-07-11 09:50:00,78.03,78.04,78.03,78.04,15603.0,64.3384,64.3467,64.3384,64.3467,15603.0
2018-07-11 10:00:00,78.04,78.04,78.03,78.03,36118.0,64.3467,64.3467,64.3384,64.3384,36118.0
2018-07-11 10:10:00,78.03,78.04,78.03,78.03,17673.0,64.3384,64.3467,64.3384,64.3384,17673.0
2018-07-11 10:20:00,78.04,78.04,78.03,78.03,11281.0,64.3467,64.3467,64.3384,64.3384,11281.0
2018-07-11 10:30:00,78.03,78.04,78.02,78.03,14835.0,64.3384,64.3467,64.3302,64.3384,14835.0
2018-07-11 10:40:00,78.03,78.03,78.02,78.02,9882.0,64.3384,64.3384,64.3302,64.3302,9882.0
2018-07-11 10:50:00,78.03,78.03,78.02,78.03,13537.0,64.3384,64.3384,64.3302,64.3384,13537.0
2018-07-11 11:00:00,78.02,78.03,78.02,78.02,12710.0,64.3302,64.3384,64.3302,64.3302,12710.0
2018-07-11 11:10:00,78.02,78.03,78.02,78.03,12036.0,64.3302,64.3384,64.3302,64.3384,12036.0
2018-07-11 11:20:00,78.03,78.03,78.02,78.02,14697.0,64.3384,64.3384,64.3302,64.3302,14697.0
2018-07-11 11:30:00,78.03,78.03,78.02,78.03,19832.0,64.3384,64.3384,64.3302,64.3384,19832.0
2018-07-11 11:40:00,78.03,78.03,78.02,78.03,10452.0,64.3384,64.3384,64.3302,64.3384,10452.0
2018-07-11 11:50:00,78.03,78.03,78.02,78.03,9633.0,64.3384,64.3384,64.3302,64.3384,9633.0
2018-07-11 12:00:00,78.02,78.03,78.01,78.01,30988.0,64.3302,64.3384,64.3219,64.3219,30988.0
2018-07-11 12:10:00,78.02,78.02,78.01,78.02,24190.0,64.3302,64.3302,64.3219,64.3302,24190.0
2018-07-11 12:20:00,78.01,78.02,78.01,78.02,34315.0,64.3219,64.3302,64.3219,64.3302,34315.0
2018-07-11 12:30:00,78.02,78.02,78.01,78.01,26056.0,64.3302,64.3302,64.3219,64.3219,26056.0
2018-07-11 12:40:00,78.01,78.02,78.01,78.01,20915.0,64.3219,64.3302,64.3219,64.3219,20915.0
2018-07-11 12:50:00,78.01,78.02,78.01,78.02,26209.0,64.3219,64.3302,64.3219,64.3302,26209.0
2018-07-11 13:00:00,78.01,78.02,78.01,78.01,13557.0,64.3219,64.3302,64.3219,64.3219,13557.0
2018-07-11 13:10:00,78.02,78.02,78.01,78.01,28672.0,64.3302,64.3302,64.3219,64.3219,28672.0
2018-07-11 13:20:00,78.02,78.02,78.01,78.02,20207.0,64.3302,64.3302,64.3219,64.3302,20207.0
2018-07-11 13:30:00,78.01,78.02,78.01,78.01,21580.0,64.3219,64.3302,64.3219,64.3219,21580.0
2018-07-11 13:40:00,78.01,78.02,78.01,78.01,25238.0,64.3219,64.3302,64.3219,64.3219,25238.0
2018-07-11 13:50:00,78.02,78.02,78.01,78.01,77728.0,64.3302,64.3302,64.3219,64.3219,77728.0
2018-07-11 14:00:00,78.02,78.02,78.0,78.01,106089.0,64.3302,64.3302,64.3137,64.3219,106089.0
2018-07-11 14:10:00,78.02,78.04,78.02,78.03,208579.0,64.3302,64.3467,64.3302,64.3384,208579.0
2018-07-11 14:20:00,78.03,78.04,78.03,78.04,14294.0,64.3384,64.3467,64.3384,64.3467,14294.0
2018-07-11 14:30:00,78.04,78.05,78.03,78.04,27007.0,64.3467,64.3549,64.3384,64.3467,27007.0
2018-07-11 14:40:00,78.05,78.05,78.04,78.05,14163.0,64.3549,64.3549,64.3467,64.3549,14163.0
2018-07-11 14:50:00,78.05,78.05,78.04,78.05,23238.0,64.3549,64.3549,64.3467,64.3549,23238.0
2018-07-11 15:00:00,78.05,78.05,78.04,78.05,7513.0,64.3549,64.3549,64.3467,64.3549,7513.0
2018-07-11 15:10:00,78.04,78.05,78.04,78.05,5629.0,64.3467,64.3549,64.3467,64.3549,5629.0
2018-07-11 15:20:00,78.05,78.05,78.04,78.05,42515.0,64.3549,64.3549,64.3467,64.3549,42515.0
2018-07-11 15:30:00,78.05,78.05,78.04,78.04,9056.0,64.3549,64.3549,64.3467,64.3467,9056.0
2018-07-11 15:40:00,78.05,78.06,78.04,78.05,14184.0,64.3549,64.3632,64.3467,64.3549,14184.0
2018-07-11 15:50:00,78.06,78.06,78.05,78.06,32016.0,64.3632,64.3632,64.3549,64.3632,32016.0
2018-07-12 09:30:00,78.04,78.05,78.01,78.05,27603.0,64.3467,64.3549,64.3219,64.3549,27603.0
2018-07-12 09:40:00,78.04,78.06,78.04,78.05,14210.0,64.3467,64.3632,64.3467,64.3549,14210.0
2018-07-12 09:50:00,78.06,78.06,78.05,78.05,15870.0,64.3632,64.3632,64.3549,64.3549,15870.0
2018-07-12 10:00:00,78.05,78.06,78.05,78.05,14961.0,64.3549,64.3632,64.3549,64.3549,14961.0
2018-07-12 10:10:00,78.06,78.06,78.05,78.06,11018.0,64.3632,64.3632,64.3549,64.3632,11018.0
2018-07-12 10:20:00,78.05,78.07,78.05,78.06,14567.0,64.3549,64.3714,64.3549,64.3632,14567.0
2018-07-12 10:30:00,78.06,78.07,78.06,78.06,4845.0,64.3632,64.3714,64.3632,64.3632,4845.0
2018-07-12 10:40:00,78.06,78.07,78.06,78.06,6745.0,64.3632,64.3714,64.3632,64.3632,6745.0
2018-07-12 10:50:00,78.07,78.07,78.06,78.06,8647.0,64.3714,64.3714,64.3632,64.3632,8647.0
2018-07-12 11:00:00,78.06,78.07,78.06,78.06,5075.0,64.3632,64.3714,64.3632,64.3632,5075.0
2018-07-12 11:10:00,78.06,78.07,78.06,78.06,8055.0,64.3632,64.3714,64.3632,64.3632,8055.0
2018-07-12 11:20:00,78.06,78.07,78.06,78.06,11223.0,64.3632,64.3714,64.3632,64.3632,11223.0
2018-07-12 11:30:00,78.06,78.07,78.06,78.07,8435.0,64.3632,64.3714,64.3632,64.3714,8435.0
2018-07-12 11:40:00,78.07,78.07,78.06,78.07,6180.0,64.3714,64.3714,64.3632,64.3714,6180.0
2018-07-12 11:50:00,78.06,78.07,78.06,78.06,50367.0,64.3632,64.3714,64.3632,64.3632,50367.0
2018-07-12 12:00:00,78.06,78.07,78.06,78.06,53903.0,64.3632,64.3714,64.3632,64.3632,53903.0
2018-07-12 12:10:00,78.07,78.07,78.06,78.06,21682.0,64.3714,64.3714,64.3632,64.3632,21682.0
2018-07-12 12:20:00,78.07,78.07,78.06,78.07,15526.0,64.3714,64.3714,64.3632,64.3714,15526.0
2018-07-12 12:30:00,78.07,78.08,78.06,78.07,25280.0,64.3714,64.3797,64.3632,64.3714,25280.0
2018-07-12 12:40:00,78.08,78.08,78.07,78.08,19822.0,64.3797,64.3797,64.3714,64.3797,19822.0
2018-07-12 12:50:00,78.08,78.08,78.07,78.08,22366.0,64.3797,64.3797,64.3714,64.3797,22366.0
2018-07-12 13:00:00,78.08,78.08,78.07,78.08,8976.0,64.3797,64.3797,64.3714,64.3797,8976.0
2018-07-12 13:10:00,78.08,78.08,78.06,78.07,15375.0,64.3797,64.3797,64.3632,64.3714,15375.0
2018-07-12 13:20:00,78.07,78.07,78.06,78.06,9656.0,64.3714,64.3714,64.3632,64.3632,9656.0
2018-07-12 13:30:00,78.06,78.07,78.06,78.06,12824.0,64.3632,64.3714,64.3632,64.3632,12824.0
2018-07-12 13:40:00,78.07,78.08,78.06,78.08,19484.0,64.3714,64.3797,64.3632,64.3797,19484.0
2018-07-12 13:50:00,78.08,78.08,78.07,78.07,15313.0,64.3797,64.3797,64.3714,64.3714,15313.0
2018-07-12 14:00:00,78.07,78.08,78.06,78.07,42986.0,64.3714,64.3797,64.3632,64.3714,42986.0
2018-07-12 14:10:00,78.07,78.08,78.07,78.07,8686.0,64.3714,64.3797,64.3714,64.3714,8686.0
2018-07-12 14:20:00,78.08,78.08,78.07,78.08,27368.0,64.3797,64.3797,64.3714,64.3797,27368.0
2018-07-12 14:30:00,78.08,78.08,78.07,78.07,26161.0,64.3797,64.3797,64.3714,64.3714,26161.0
2018-07-12 14:40:00,78.08,78.08,78.07,78.08,18335.0,64.3797,64.3797,64.3714,64.3797,18335.0
2018-07-12 14:50:00,78.08,78.08,78.06,78.06,18969.0,64.3797,64.3797,64.3632,64.3632,18969.0
2018-07-12 15:00:00,78.06,78.07,78.06,78.06,10229.0,64.3632,64.3714,64.3632,64.3632,10229.0
2018-07-12 15:10:00,78.06,78.07,78.06,78.06,13141.0,64.3632,64.3714,64.3632,64.3632,13141.0
2018-07-12 15:20:00,78.06,78.07,78.06,78.06,12760.0,64.3632,64.3714,64.3632,64.3632,12760.0
2018-07-12 15:30:00,78.06,78.07,78.06,78.06,14083.0,64.3632,64.3714,64.3632,64.3632,14083.0
2018-07-12 15:40:00,78.06,78.07,78.06,78.06,17403.0,64.3632,64.3714,64.3632,64.3632,17403.0
2018-07-12 15:50:00,78.06,78.07,78.06,78.07,16048.0,64.3632,64.3714,64.3632,64.3714,16048.0
2018-07-13 09:30:00,78.11,78.11,78.08,78.11,245054.0,64.4044,64.4044,64.3797,64.4044,245054.0
2018-07-13 09:40:00,78.11,78.11,78.1,78.11,63775.0,64.4044,64.4044,64.3962,64.4044,63775.0
2018-07-13 09:50:00,78.11,78.12,78.1,78.12,25592.0,64.4044,64.4126,64.3962,64.4126,25592.0
2018-07-13 10:00:00,78.12,78.12,78.11,78.12,37670.0,64.4126,64.4126,64.4044,64.4126,37670.0
2018-07-13 10:10:00,78.12,78.12,78.11,78.11,10447.0,64.4126,64.4126,64.4044,64.4044,10447.0
2018-07-13 10:20:00,78.12,78.13,78.11,78.12,17919.0,64.4126,64.4209,64.4044,64.4126,17919.0
2018-07-13 10:30:00,78.13,78.13,78.12,78.13,16639.0,64.4209,64.4209,64.4126,64.4209,16639.0
2018-07-13 10:40:00,78.13,78.13,78.12,78.13,9717.0,64.4209,64.4209,64.4126,64.4209,9717.0
2018-07-13 10:50:00,78.13,78.13,78.12,78.12,20970.0,64.4209,64.4209,64.4126,64.4126,20970.0
2018-07-13 11:00:00,78.12,78.13,78.12,78.13,10717.0,64.4126,64.4209,64.4126,64.4209,10717.0
2018-07-13 11:10:00,78.13,78.13,78.12,78.12,14191.0,64.4209,64.4209,64.4126,64.4126,14191.0
2018-07-13 11:20:00,78.13,78.13,78.12,78.13,19974.0,64.4209,64.4209,64.4126,64.4209,19974.0
2018-07-13 11:30:00,78.13,78.13,78.12,78.12,8404.0,64.4209,64.4209,64.4126,64.4126,8404.0
2018-07-13 11:40:00,78.12,78.14,78.12,78.14,16029.0,64.4126,64.4291,64.4126,64.4291,16029.0
2018-07-13 11:50:00,78.14,78.14,78.13,78.13,10666.0,64.4291,64.4291,64.4209,64.4209,10666.0
2018-07-13 12:00:00,78.13,78.14,78.11,78.11,34717.0,64.4209,64.4291,64.4044,64.4044,34717.0
2018-07-13 12:10:00,78.12,78.12,78.11,78.12,21297.0,64.4126,64.4126,64.4044,64.4126,21297.0
2018-07-13 12:20:00,78.12,78.12,78.11,78.11,12024.0,64.4126,64.4126,64.4044,64.4044,12024.0
2018-07-13 12:30:00,78.12,78.12,78.11,78.12,5793.0,64.4126,64.4126,64.4044,64.4126,5793.0
2018-07-13 12:40:00,78.11,78.12,78.11,78.12,6799.0,64.4044,64.4126,64.4044,64.4126,6799.0
2018-07-13 12:50:00,78.11,78.12,78.11,78.12,7694.0,64.4044,64.4126,64.4044,64.4126,7694.0
2018-07-13 13:00:00,78.12,78.12,78.11,78.12,13934.0,64.4126,64.4126,64.4044,64.4126,13934.0
2018-07-13 13:10:00,78.12,78.12,78.11,78.12,23491.0,64.4126,64.4126,64.4044,64.4126,23491.0
2018-07-13 13:20:00,78.12,78.12,78.11,78.12,4726.0,64.4126,64.4126,64.4044,64.4126,4726.0
2018-07-13 13:30:00,78.12,78.13,78.11,78.13,9775.0,64.4126,64.4209,64.4044,64.4209,9775.0
2018-07-13 13:40:00,78.13,78.13,78.12,78.13,9133.0,64.4209,64.4209,64.4126,64.4209,9133.0
2018-07-13 13:50:00,78.13,78.13,78.12,78.12,9701.0,64.4209,64.4209,64.4126,64.4126,9701.0
2018-07-13 14:00:00,78.13,78.13,78.12,78.12,13280.0,64.4209,64.4209,64.4126,64.4126,13280.0
2018-07-13 14:10:00,78.13,78.13,78.12,78.13,16848.0,64.4209,64.4209,64.4126,64.4209,16848.0
2018-07-13 14:20:00,78.12,78.13,78.12,78.13,9266.0,64.4126,64.4209,64.4126,64.4209,9266.0
2018-07-13 14:30:00,78.13,78.13,78.12,78.13,10307.0,64.4209,64.4209,64.4126,64.4209,10307.0
2018-07-13 14:40:00,78.13,78.13,78.12,78.12,14857.0,64.4209,64.4209,64.4126,64.4126,14857.0
2018-07-13 14:50:00,78.13,78.13,78.12,78.13,22623.0,64.4209,64.4209,64.4126,64.4209,22623.0
2018-07-13 15:00:00,78.13,78.13,78.12,78.13,39144.0,64.4209,64.4209,64.4126,64.4209,39144.0
2018-07-13 15:10:00,78.13,78.13,78.12,78.12,17332.0,64.4209,64.4209,64.4126,64.4126,17332.0
2018-07-13 15:20:00,78.12,78.13,78.11,78.12,64013.0,64.4126,64.4209,64.4044,64.4126,64013.0
2018-07-13 15:30:00,78.12,78.12,78.11,78.12,20795.0,64.4126,64.4126,64.4044,64.4126,20795.0
2018-07-13 15:40:00,78.12,78.12,78.11,78.11,38099.0,64.4126,64.4126,64.4044,64.4044,38099.0
2018-07-13 15:50:00,78.12,78.13,78.11,78.12,42642.0,64.4126,64.4209,64.4044,64.4126,42642.0
2018-07-16 09:30:00,78.1,78.11,78.08,78.09,44123.0,64.3962,64.4044,64.3797,64.3879,44123.0
2018-07-16 09:40:00,78.09,78.09,78.08,78.09,16677.0,64.3879,64.3879,64.3797,64.3879,16677.0
2018-07-16 09:50:00,78.08,78.09,78.07,78.07,928794.0,64.3797,64.3879,64.3714,64.3714,928794.0
2018-07-16 10:00:00,78.08,78.08,78.07,78.08,21185.0,64.3797,64.3797,64.3714,64.3797,21185.0
2018-07-16 10:10:00,78.08,78.08,78.06,78.07,11880.0,64.3797,64.3797,64.3632,64.3714,11880.0
2018-07-16 10:20:00,78.06,78.07,78.05,78.06,12073.0,64.3632,64.3714,64.3549,64.3632,12073.0
2018-07-16 10:30:00,78.06,78.06,78.05,78.06,19091.0,64.3632,64.3632,64.3549,64.3632,19091.0
2018-07-16 10:40:00,78.06,78.06,78.05,78.06,16861.0,64.3632,64.3632,64.3549,64.3632,16861.0
2018-07-16 10:50:00,78.05,78.06,78.05,78.06,32872.0,64.3549,64.3632,64.3549,64.3632,32872.0
2018-07-16 11:00:00,78.06,78.06,78.05,78.06,8544.0,64.3632,64.3632,64.3549,64.3632,8544.0
2018-07-16 11:10:00,78.06,78.06,78.05,78.06,17262.0,64.3632,64.3632,64.3549,64.3632,17262.0
2018-07-16 11:20:00,78.06,78.06,78.05,78.06,11396.0,64.3632,64.3632,64.3549,64.3632,11396.0
2018-07-16 11:30:00,78.05,78.06,78.05,78.05,10392.0,64.3549,64.3632,64.3549,64.3549,10392.0
2018-07-16 11:40:00,78.06,78.07,78.06,78.07,5375.0,64.3632,64.3714,64.3632,64.3714,5375.0
2018-07-16 11:50:00,78.06,78.07,78.06,78.06,3836.0,64.3632,64.3714,64.3632,64.3632,3836.0
2018-07-16 12:00:00,78.06,78.07,78.06,78.07,13476.0,64.3632,64.3714,64.3632,64.3714,13476.0
2018-07-16 12:10:00,78.06,78.07,78.06,78.06,9157.0,64.3632,64.3714,64.3632,64.3632,9157.0
2018-07-16 12:20:00,78.06,78.07,78.06,78.07,5830.0,64.3632,64.3714,64.3632,64.3714,5830.0
2018-07-16 12:30:00,78.06,78.08,78.06,78.07,256151.0,64.3632,64.3797,64.3632,64.3714,256151.0
2018-07-16 12:40:00,78.07,78.08,78.07,78.08,11321.0,64.3714,64.3797,64.3714,64.3797,11321.0
2018-07-16 12:50:00,78.08,78.08,78.07,78.08,10996.0,64.3797,64.3797,64.3714,64.3797,10996.0
2018-07-16 13:00:00,78.08,78.09,78.07,78.09,15699.0,64.3797,64.3879,64.3714,64.3879,15699.0
2018-07-16 13:10:00,78.08,78.09,78.08,78.08,15075.0,64.3797,64.3879,64.3797,64.3797,15075.0
2018-07-16 13:20:00,78.08,78.09,78.08,78.08,3137.0,64.3797,64.3879,64.3797,64.3797,3137.0
2018-07-16 13:30:00,78.08,78.09,78.08,78.08,6162.0,64.3797,64.3879,64.3797,64.3797,6162.0
2018-07-16 13:40:00,78.09,78.09,78.08,78.09,8425.0,64.3879,64.3879,64.3797,64.3879,8425.0
2018-07-16 13:50:00,78.09,78.09,78.08,78.08,22485.0,64.3879,64.3879,64.3797,64.3797,22485.0
2018-07-16 14:00:00,78.08,78.1,78.08,78.1,30377.0,64.3797,64.3962,64.3797,64.3962,30377.0
2018-07-16 14:10:00,78.09,78.1,78.09,78.09,7767.0,64.3879,64.3962,64.3879,64.3879,7767.0
2018-07-16 14:20:00,78.1,78.1,78.09,78.1,20076.0,64.3962,64.3962,64.3879,64.3962,20076.0
2018-07-16 14:30:00,78.09,78.1,78.09,78.09,19526.0,64.3879,64.3962,64.3879,64.3879,19526.0
2018-07-16 14:40:00,78.09,78.1,78.09,78.1,15501.0,64.3879,64.3962,64.3879,64.3962,15501.0
2018-07-16 14:50:00,78.09,78.1,78.09,78.1,13461.0,64.3879,64.3962,64.3879,64.3962,13461.0
2018-07-16 15:00:00,78.1,78.1,78.09,78.1,15086.0,64.3962,64.3962,64.3879,64.3962,15086.0
2018-07-16 15:10:00,78.1,78.1,78.09,78.1,11227.0,64.3962,64.3962,64.3879,64.3962,11227.0
2018-07-16 15:20:00,78.1,78.1,78.09,78.1,17299.0,64.3962,64.3962,64.3879,64.3962,17299.0
2018-07-16 15:30:00,78.1,78.1,78.09,78.09,26017.0,64.3962,64.3962,64.3879,64.3879,26017.0
2018-07-16 15:40:00,78.1,78.1,78.09,78.09,32384.0,64.3962,64.3962,64.3879,64.3879,32384.0
2018-07-16 15:50:00,78.09,78.1,78.08,78.08,80499.0,64.3879,64.3962,64.3797,64.3797,80499.0
2018-07-17 09:30:00,78.12,78.14,78.11,78.12,52751.0,64.4126,64.4291,64.4044,64.4126,52751.0
2018-07-17 09:40:00,78.13,78.13,78.12,78.13,16351.0,64.4209,64.4209,64.4126,64.4209,16351.0
2018-07-17 09:50:00,78.13,78.13,78.1,78.1,302095.0,64.4209,64.4209,64.3962,64.3962,302095.0
2018-07-17 10:00:00,78.11,78.11,78.1,78.11,27615.0,64.4044,64.4044,64.3962,64.4044,27615.0
2018-07-17 10:10:00,78.11,78.11,78.1,78.11,11665.0,64.4044,64.4044,64.3962,64.4044,11665.0
2018-07-17 10:20:00,78.11,78.11,78.1,78.11,11385.0,64.4044,64.4044,64.3962,64.4044,11385.0
2018-07-17 10:30:00,78.11,78.11,78.09,78.09,30253.0,64.4044,64.4044,64.3879,64.3879,30253.0
2018-07-17 10:40:00,78.1,78.1,78.09,78.1,3452.0,64.3962,64.3962,64.3879,64.3962,3452.0
2018-07-17 10:50:00,78.1,78.11,78.09,78.11,7807.0,64.3962,64.4044,64.3879,64.4044,7807.0
2018-07-17 11:00:00,78.1,78.11,78.1,78.11,21855.0,64.3962,64.4044,64.3962,64.4044,21855.0
2018-07-17 11:10:00,78.11,78.11,78.1,78.1,30049.0,64.4044,64.4044,64.3962,64.3962,30049.0
2018-07-17 11:20:00,78.1,78.11,78.1,78.11,14456.0,64.3962,64.4044,64.3962,64.4044,14456.0
2018-07-17 11:30:00,78.11,78.11,78.1,78.11,19653.0,64.4044,64.4044,64.3962,64.4044,19653.0
2018-07-17 11:40:00,78.11,78.12,78.1,78.12,15118.0,64.4044,64.4126,64.3962,64.4126,15118.0
2018-07-17 11:50:00,78.11,78.12,78.11,78.11,7322.0,64.4044,64.4126,64.4044,64.4044,7322.0
2018-07-17 12:00:00,78.12,78.12,78.11,78.11,14341.0,64.4126,64.4126,64.4044,64.4044,14341.0
2018-07-17 12:10:00,78.11,78.12,78.11,78.12,19514.0,64.4044,64.4126,64.4044,64.4126,19514.0
2018-07-17 12:20:00,78.11,78.12,78.11,78.11,19649.0,64.4044,64.4126,64.4044,64.4044,19649.0
2018-07-17 12:30:00,78.12,78.12,78.11,78.11,8054.0,64.4126,64.4126,64.4044,64.4044,8054.0
2018-07-17 12:40:00,78.11,78.12,78.11,78.11,15885.0,64.4044,64.4126,64.4044,64.4044,15885.0
2018-07-17 12:50:00,78.11,78.12,78.1,78.1,12928.0,64.4044,64.4126,64.3962,64.3962,12928.0
2018-07-17 13:00:00,78.11,78.11,78.1,78.11,15392.0,64.4044,64.4044,64.3962,64.4044,15392.0
2018-07-17 13:10:00,78.11,78.11,78.1,78.11,6642.0,64.4044,64.4044,64.3962,64.4044,6642.0
2018-07-17 13:20:00,78.1,78.11,78.1,78.11,12798.0,64.3962,64.4044,64.3962,64.4044,12798.0
2018-07-17 13:30:00,78.1,78.11,78.1,78.1,11682.0,64.3962,64.4044,64.3962,64.3962,11682.0
2018-07-17 13:40:00,78.11,78.11,78.1,78.11,12352.0,64.4044,64.4044,64.3962,64.4044,12352.0
2018-07-17 13:50:00,78.1,78.11,78.1,78.1,25026.0,64.3962,64.4044,64.3962,64.3962,25026.0
2018-07-17 14:00:00,78.11,78.11,78.1,78.11,24285.0,64.4044,64.4044,64.3962,64.4044,24285.0
2018-07-17 14:10:00,78.11,78.11,78.1,78.11,19734.0,64.4044,64.4044,64.3962,64.4044,19734.0
2018-07-17 14:20:00,78.1,78.11,78.1,78.1,25096.0,64.3962,64.4044,64.3962,64.3962,25096.0
2018-07-17 14:30:00,78.1,78.11,78.1,78.1,9709.0,64.3962,64.4044,64.3962,64.3962,9709.0
2018-07-17 14:40:00,78.1,78.11,78.1,78.11,18812.0,64.3962,64.4044,64.3962,64.4044,18812.0
2018-07-17 14:50:00,78.1,78.11,78.1,78.11,21273.0,64.3962,64.4044,64.3962,64.4044,21273.0
2018-07-17 15:00:00,78.11,78.11,78.1,78.11,126859.0,64.4044,64.4044,64.3962,64.4044,126859.0
2018-07-17 15:10:00,78.11,78.11,78.1,78.11,63970.0,64.4044,64.4044,64.3962,64.4044,63970.0
2018-07-17 15:20:00,78.11,78.11,78.1,78.1,80889.0,64.4044,64.4044,64.3962,64.3962,80889.0
2018-07-17 15:30:00,78.11,78.11,78.1,78.11,190806.0,64.4044,64.4044,64.3962,64.4044,190806.0
2018-07-17 15:40:00,78.11,78.11,78.1,78.1,37263.0,64.4044,64.4044,64.3962,64.3962,37263.0
2018-07-17 15:50:00,78.1,78.11,78.07,78.09,100135.0,64.3962,64.4044,64.3714,64.3879,100135.0
2018-07-18 09:30:00,78.11,78.12,78.11,78.11,50975.0,64.4044,64.4126,64.4044,64.4044,50975.0
2018-07-18 09:40:00,78.11,78.12,78.11,78.12,26717.0,64.4044,64.4126,64.4044,64.4126,26717.0
2018-07-18 09:50:00,78.12,78.12,78.11,78.12,22994.0,64.4126,64.4126,64.4044,64.4126,22994.0
2018-07-18 10:00:00,78.11,78.12,78.11,78.11,14745.0,64.4044,64.4126,64.4044,64.4044,14745.0
2018-07-18 10:10:00,78.12,78.12,78.11,78.11,23916.0,64.4126,64.4126,64.4044,64.4044,23916.0
2018-07-18 10:20:00,78.12,78.12,78.11,78.12,38200.0,64.4126,64.4126,64.4044,64.4126,38200.0
2018-07-18 10:30:00,78.12,78.12,78.11,78.12,13910.0,64.4126,64.4126,64.4044,64.4126,13910.0
2018-07-18 10:40:00,78.11,78.12,78.11,78.12,10165.0,64.4044,64.4126,64.4044,64.4126,10165.0
2018-07-18 10:50:00,78.11,78.12,78.1,78.11,11710.0,64.4044,64.4126,64.3962,64.4044,11710.0
2018-07-18 11:00:00,78.1,78.11,78.1,78.11,21239.0,64.3962,64.4044,64.3962,64.4044,21239.0
2018-07-18 11:10:00,78.11,78.11,78.09,78.1,36172.0,64.4044,64.4044,64.3879,64.3962,36172.0
2018-07-18 11:20:00,78.1,78.1,78.08,78.09,137226.0,64.3962,64.3962,64.3797,64.3879,137226.0
2018-07-18 11:30:00,78.1,78.1,78.09,78.09,12808.0,64.3962,64.3962,64.3879,64.3879,12808.0
2018-07-18 11:40:00,78.09,78.1,78.09,78.09,10421.0,64.3879,64.3962,64.3879,64.3879,10421.0
2018-07-18 11:50:00,78.09,78.1,78.09,78.09,57015.0,64.3879,64.3962,64.3879,64.3879,57015.0
2018-07-18 12:00:00,78.1,78.1,78.09,78.09,57174.0,64.3962,64.3962,64.3879,64.3879,57174.0
2018-07-18 12:10:00,78.09,78.1,78.09,78.09,27569.0,64.3879,64.3962,64.3879,64.3879,27569.0
2018-07-18 12:20:00,78.09,78.1,78.09,78.1,7492.0,64.3879,64.3962,64.3879,64.3962,7492.0
2018-07-18 12:30:00,78.09,78.1,78.09,78.1,12538.0,64.3879,64.3962,64.3879,64.3962,12538.0
2018-07-18 12:40:00,78.1,78.1,78.09,78.1,4618.0,64.3962,64.3962,64.3879,64.3962,4618.0
2018-07-18 12:50:00,78.1,78.1,78.09,78.09,5340.0,64.3962,64.3962,64.3879,64.3879,5340.0
2018-07-18 13:00:00,78.1,78.11,78.09,78.1,39938.0,64.3962,64.4044,64.3879,64.3962,39938.0
2018-07-18 13:10:00,78.1,78.11,78.1,78.11,13646.0,64.3962,64.4044,64.3962,64.4044,13646.0
2018-07-18 13:20:00,78.1,78.11,78.1,78.11,7870.0,64.3962,64.4044,64.3962,64.4044,7870.0
2018-07-18 13:30:00,78.11,78.11,78.1,78.11,9050.0,64.4044,64.4044,64.3962,64.4044,9050.0
2018-07-18 13:40:00,78.11,78.11,78.1,78.1,41903.0,64.4044,64.4044,64.3962,64.3962,41903.0
2018-07-18 13:50:00,78.11,78.11,78.1,78.1,12129.0,64.4044,64.4044,64.3962,64.3962,12129.0
2018-07-18 14:00:00,78.11,78.11,78.1,78.11,7622.0,64.4044,64.4044,64.3962,64.4044,7622.0
2018-07-18 14:10:00,78.1,78.11,78.1,78.11,5696.0,64.3962,64.4044,64.3962,64.4044,5696.0
2018-07-18 14:20:00,78.1,78.11,78.1,78.11,9756.0,64.3962,64.4044,64.3962,64.4044,9756.0
2018-07-18 14:30:00,78.11,78.11,78.1,78.1,20119.0,64.4044,64.4044,64.3962,64.3962,20119.0
2018-07-18 14:40:00,78.11,78.11,78.1,78.11,13081.0,64.4044,64.4044,64.3962,64.4044,13081.0
2018-07-18 14:50:00,78.1,78.11,78.1,78.11,29512.0,64.3962,64.4044,64.3962,64.4044,29512.0
2018-07-18 15:00:00,78.11,78.11,78.09,78.1,38054.0,64.4044,64.4044,64.3879,64.3962,38054.0
2018-07-18 15:10:00,78.09,78.1,78.09,78.09,12837.0,64.3879,64.3962,64.3879,64.3879,12837.0
2018-07-18 15:20:00,78.09,78.1,78.09,78.09,34183.0,64.3879,64.3962,64.3879,64.3879,34183.0
2018-07-18 15:30:00,78.09,78.1,78.09,78.1,15212.0,64.3879,64.3962,64.3879,64.3962,15212.0
2018-07-18 15:40:00,78.09,78.1,78.09,78.09,14653.0,64.3879,64.3962,64.3879,64.3879,14653.0
2018-07-18 15:50:00,78.09,78.1,78.08,78.08,46230.0,64.3879,64.3962,64.3797,64.3797,46230.0
2018-07-19 09:30:00,78.09,78.11,78.09,78.09,55450.0,64.3879,64.4044,64.3879,64.3879,55450.0
2018-07-19 09:40:00,78.1,78.12,78.09,78.1,43198.0,64.3962,64.4126,64.3879,64.3962,43198.0
2018-07-19 09:50:00,78.11,78.12,78.1,78.12,16851.0,64.4044,64.4126,64.3962,64.4126,16851.0
2018-07-19 10:00:00,78.11,78.13,78.11,78.13,80526.0,64.4044,64.4209,64.4044,64.4209,80526.0
2018-07-19 10:10:00,78.12,78.13,78.12,78.13,36912.0,64.4126,64.4209,64.4126,64.4209,36912.0
2018-07-19 10:20:00,78.13,78.13,78.12,78.13,15821.0,64.4209,64.4209,64.4126,64.4209,15821.0
2018-07-19 10:30:00,78.12,78.13,78.12,78.13,14953.0,64.4126,64.4209,64.4126,64.4209,14953.0
2018-07-19 10:40:00,78.12,78.13,78.12,78.13,14399.0,64.4126,64.4209,64.4126,64.4209,14399.0
2018-07-19 10:50:00,78.13,78.13,78.12,78.12,19077.0,64.4209,64.4209,64.4126,64.4126,19077.0
2018-07-19 11:00:00,78.13,78.13,78.12,78.13,21357.0,64.4209,64.4209,64.4126,64.4209,21357.0
2018-07-19 11:10:00,78.12,78.13,78.12,78.12,49333.0,64.4126,64.4209,64.4126,64.4126,49333.0
2018-07-19 11:20:00,78.13,78.13,78.12,78.13,18777.0,64.4209,64.4209,64.4126,64.4209,18777.0
2018-07-19 11:30:00,78.12,78.13,78.12,78.13,16261.0,64.4126,64.4209,64.4126,64.4209,16261.0
2018-07-19 11:40:00,78.13,78.13,78.12,78.12,10045.0,64.4209,64.4209,64.4126,64.4126,10045.0
2018-07-19 11:50:00,78.12,78.13,78.12,78.12,26313.0,64.4126,64.4209,64.4126,64.4126,26313.0
2018-07-19 12:00:00,78.13,78.13,78.12,78.13,15236.0,64.4209,64.4209,64.4126,64.4209,15236.0
2018-07-19 12:10:00,78.12,78.13,78.12,78.13,16287.0,64.4126,64.4209,64.4126,64.4209,16287.0
2018-07-19 12:20:00,78.12,78.14,78.12,78.13,20320.0,64.4126,64.4291,64.4126,64.4209,20320.0
2018-07-19 12:30:00,78.14,78.14,78.13,78.14,12348.0,64.4291,64.4291,64.4209,64.4291,12348.0
2018-07-19 12:40:00,78.14,78.16,78.13,78.16,11712.0,64.4291,64.4456,64.4209,64.4456,11712.0
2018-07-19 12:50:00,78.16,78.16,78.15,78.15,11784.0,64.4456,64.4456,64.4374,64.4374,11784.0
2018-07-19 13:00:00,78.16,78.17,78.14,78.15,23304.0,64.4456,64.4539,64.4291,64.4374,23304.0
2018-07-19 13:10:00,78.14,78.17,78.14,78.17,36310.0,64.4291,64.4539,64.4291,64.4539,36310.0
2018-07-19 13:20:00,78.16,78.17,78.16,78.16,12478.0,64.4456,64.4539,64.4456,64.4456,12478.0
2018-07-19 13:30:00,78.17,78.17,78.15,78.16,19954.0,64.4539,64.4539,64.4374,64.4456,19954.0
2018-07-19 13:40:00,78.15,78.16,78.15,78.15,10304.0,64.4374,64.4456,64.4374,64.4374,10304.0
2018-07-19 13:50:00,78.15,78.16,78.14,78.14,38417.0,64.4374,64.4456,64.4291,64.4291,38417.0
2018-07-19 14:00:00,78.15,78.15,78.14,78.15,25624.0,64.4374,64.4374,64.4291,64.4374,25624.0
2018-07-19 14:10:00,78.14,78.15,78.14,78.15,18352.0,64.4291,64.4374,64.4291,64.4374,18352.0
2018-07-19 14:20:00,78.15,78.15,78.14,78.15,20686.0,64.4374,64.4374,64.4291,64.4374,20686.0
2018-07-19 14:30:00,78.15,78.15,78.14,78.15,17175.0,64.4374,64.4374,64.4291,64.4374,17175.0
2018-07-19 14:40:00,78.15,78.15,78.14,78.15,14767.0,64.4374,64.4374,64.4291,64.4374,14767.0
2018-07-19 14:50:00,78.15,78.16,78.14,78.15,11414.0,64.4374,64.4456,64.4291,64.4374,11414.0
2018-07-19 15:00:00,78.16,78.16,78.15,78.16,14008.0,64.4456,64.4456,64.4374,64.4456,14008.0
2018-07-19 15:10:00,78.16,78.16,78.15,78.16,21695.0,64.4456,64.4456,64.4374,64.4456,21695.0
2018-07-19 15:20:00,78.16,78.16,78.15,78.16,17260.0,64.4456,64.4456,64.4374,64.4456,17260.0
2018-07-19 15:30:00,78.15,78.16,78.15,78.16,25059.0,64.4374,64.4456,64.4374,64.4456,25059.0
2018-07-19 15:40:00,78.15,78.16,78.15,78.15,21380.0,64.4374,64.4456,64.4374,64.4374,21380.0
2018-07-19 15:50:00,78.16,78.16,78.15,78.15,29003.0,64.4456,64.4456,64.4374,64.4374,29003.0
2018-07-20 09:30:00,78.16,78.18,78.15,78.17,43906.0,64.4456,64.4621,64.4374,64.4539,43906.0
2018-07-20 09:40:00,78.16,78.17,78.16,78.17,10998.0,64.4456,64.4539,64.4456,64.4539,10998.0
2018-07-20 09:50:00,78.17,78.17,78.15,78.16,6718.0,64.4539,64.4539,64.4374,64.4456,6718.0
2018-07-20 10:00:00,78.16,78.16,78.15,78.16,7765.0,64.4456,64.4456,64.4374,64.4456,7765.0
2018-07-20 10:10:00,78.16,78.16,78.15,78.15,12117.0,64.4456,64.4456,64.4374,64.4374,12117.0
2018-07-20 10:20:00,78.15,78.17,78.15,78.16,20722.0,64.4374,64.4539,64.4374,64.4456,20722.0
2018-07-20 10:30:00,78.17,78.17,78.16,78.16,8853.0,64.4539,64.4539,64.4456,64.4456,8853.0
2018-07-20 10:40:00,78.17,78.17,78.16,78.16,15284.0,64.4539,64.4539,64.4456,64.4456,15284.0
2018-07-20 10:50:00,78.15,78.16,78.14,78.14,24480.0,64.4374,64.4456,64.4291,64.4291,24480.0
2018-07-20 11:00:00,78.15,78.15,78.14,78.15,34793.0,64.4374,64.4374,64.4291,64.4374,34793.0
2018-07-20 11:10:00,78.14,78.15,78.14,78.14,24227.0,64.4291,64.4374,64.4291,64.4291,24227.0
2018-07-20 11:20:00,78.15,78.15,78.14,78.14,7580.0,64.4374,64.4374,64.4291,64.4291,7580.0
2018-07-20 11:30:00,78.15,78.15,78.14,78.15,14908.0,64.4374,64.4374,64.4291,64.4374,14908.0
2018-07-20 11:40:00,78.15,78.15,78.14,78.15,7126.0,64.4374,64.4374,64.4291,64.4374,7126.0
2018-07-20 11:50:00,78.15,78.15,78.14,78.15,14353.0,64.4374,64.4374,64.4291,64.4374,14353.0
2018-07-20 12:00:00,78.15,78.15,78.14,78.14,18521.0,64.4374,64.4374,64.4291,64.4291,18521.0
2018-07-20 12:10:00,78.15,78.15,78.14,78.15,15091.0,64.4374,64.4374,64.4291,64.4374,15091.0
2018-07-20 12:20:00,78.15,78.15,78.14,78.15,10857.0,64.4374,64.4374,64.4291,64.4374,10857.0
2018-07-20 12:30:00,78.15,78.15,78.14,78.15,14887.0,64.4374,64.4374,64.4291,64.4374,14887.0
2018-07-20 12:40:00,78.15,78.15,78.14,78.15,10293.0,64.4374,64.4374,64.4291,64.4374,10293.0
2018-07-20 12:50:00,78.15,78.15,78.14,78.14,13617.0,64.4374,64.4374,64.4291,64.4291,13617.0
2018-07-20 13:00:00,78.15,78.15,78.14,78.14,25174.0,64.4374,64.4374,64.4291,64.4291,25174.0
2018-07-20 13:10:00,78.14,78.15,78.13,78.14,23818.0,64.4291,64.4374,64.4209,64.4291,23818.0
2018-07-20 13:20:00,78.14,78.15,78.13,78.14,83042.0,64.4291,64.4374,64.4209,64.4291,83042.0
2018-07-20 13:30:00,78.14,78.15,78.14,78.14,4558.0,64.4291,64.4374,64.4291,64.4291,4558.0
2018-07-20 13:40:00,78.14,78.15,78.14,78.15,7565.0,64.4291,64.4374,64.4291,64.4374,7565.0
2018-07-20 13:50:00,78.14,78.15,78.13,78.14,35410.0,64.4291,64.4374,64.4209,64.4291,35410.0
2018-07-20 14:00:00,78.14,78.14,78.13,78.13,12403.0,64.4291,64.4291,64.4209,64.4209,12403.0
2018-07-20 14:10:00,78.14,78.14,78.13,78.13,19186.0,64.4291,64.4291,64.4209,64.4209,19186.0
2018-07-20 14:20:00,78.14,78.14,78.13,78.13,39941.0,64.4291,64.4291,64.4209,64.4209,39941.0
2018-07-20 14:30:00,78.14,78.14,78.13,78.14,8430.0,64.4291,64.4291,64.4209,64.4291,8430.0
2018-07-20 14:40:00,78.14,78.14,78.13,78.13,13311.0,64.4291,64.4291,64.4209,64.4209,13311.0
2018-07-20 14:50:00,78.14,78.14,78.13,78.14,6488.0,64.4291,64.4291,64.4209,64.4291,6488.0
2018-07-20 15:00:00,78.13,78.14,78.13,78.13,25561.0,64.4209,64.4291,64.4209,64.4209,25561.0
2018-07-20 15:10:00,78.13,78.15,78.13,78.15,31923.0,64.4209,64.4374,64.4209,64.4374,31923.0
2018-07-20 15:20:00,78.15,78.15,78.14,78.15,24291.0,64.4374,64.4374,64.4291,64.4374,24291.0
2018-07-20 15:30:00,78.15,78.15,78.14,78.14,30045.0,64.4374,64.4374,64.4291,64.4291,30045.0
2018-07-20 15:40:00,78.14,78.15,78.14,78.14,23805.0,64.4291,64.4374,64.4291,64.4291,23805.0
2018-07-20 15:50:00,78.14,78.15,78.13,78.14,18584.0,64.4291,64.4374,64.4209,64.4291,18584.0
2018-07-23 09:30:00,78.15,78.15,78.13,78.15,38585.0,64.4374,64.4374,64.4209,64.4374,38585.0
2018-07-23 09:40:00,78.15,78.15,78.14,78.14,24583.0,64.4374,64.4374,64.4291,64.4291,24583.0
2018-07-23 09:50:00,78.15,78.15,78.13,78.13,8331.0,64.4374,64.4374,64.4209,64.4209,8331.0
2018-07-23 10:00:00,78.13,78.14,78.13,78.14,6428.0,64.4209,64.4291,64.4209,64.4291,6428.0
2018-07-23 10:10:00,78.14,78.14,78.13,78.14,16123.0,64.4291,64.4291,64.4209,64.4291,16123.0
2018-07-23 10:20:00,78.14,78.14,78.11,78.11,20356.0,64.4291,64.4291,64.4044,64.4044,20356.0
2018-07-23 10:30:00,78.12,78.12,78.11,78.12,8318.0,64.4126,64.4126,64.4044,64.4126,8318.0
2018-07-23 10:40:00,78.12,78.12,78.11,78.12,10906.0,64.4126,64.4126,64.4044,64.4126,10906.0
2018-07-23 10:50:00,78.12,78.12,78.11,78.11,7765.0,64.4126,64.4126,64.4044,64.4044,7765.0
2018-07-23 11:00:00,78.12,78.12,78.11,78.11,30226.0,64.4126,64.4126,64.4044,64.4044,30226.0
2018-07-23 11:10:00,78.11,78.12,78.11,78.12,12594.0,64.4044,64.4126,64.4044,64.4126,12594.0
2018-07-23 11:20:00,78.12,78.12,78.11,78.12,15043.0,64.4126,64.4126,64.4044,64.4126,15043.0
2018-07-23 11:30:00,78.12,78.12,78.11,78.12,31476.0,64.4126,64.4126,64.4044,64.4126,31476.0
2018-07-23 11:40:00,78.11,78.12,78.11,78.12,9636.0,64.4044,64.4126,64.4044,64.4126,9636.0
2018-07-23 11:50:00,78.12,78.12,78.11,78.12,62621.0,64.4126,64.4126,64.4044,64.4126,62621.0
2018-07-23 12:00:00,78.11,78.12,78.11,78.12,21316.0,64.4044,64.4126,64.4044,64.4126,21316.0
2018-07-23 12:10:00,78.12,78.12,78.11,78.12,11574.0,64.4126,64.4126,64.4044,64.4126,11574.0
2018-07-23 12:20:00,78.12,78.12,78.11,78.12,6199.0,64.4126,64.4126,64.4044,64.4126,6199.0
2018-07-23 12:30:00,78.12,78.12,78.11,78.12,5065.0,64.4126,64.4126,64.4044,64.4126,5065.0
2018-07-23 12:40:00,78.11,78.12,78.11,78.11,16118.0,64.4044,64.4126,64.4044,64.4044,16118.0
2018-07-23 12:50:00,78.12,78.12,78.11,78.11,20612.0,64.4126,64.4126,64.4044,64.4044,20612.0
2018-07-23 13:00:00,78.12,78.12,78.11,78.12,7445.0,64.4126,64.4126,64.4044,64.4126,7445.0
2018-07-23 13:10:00,78.11,78.12,78.1,78.11,83829.0,64.4044,64.4126,64.3962,64.4044,83829.0
2018-07-23 13:20:00,78.11,78.11,78.1,78.11,5896.0,64.4044,64.4044,64.3962,64.4044,5896.0
2018-07-23 13:30:00,78.11,78.11,78.1,78.11,11631.0,64.4044,64.4044,64.3962,64.4044,11631.0
2018-07-23 13:40:00,78.11,78.11,78.1,78.11,10174.0,64.4044,64.4044,64.3962,64.4044,10174.0
2018-07-23 13:50:00,78.1,78.11,78.1,78.11,18323.0,64.3962,64.4044,64.3962,64.4044,18323.0
2018-07-23 14:00:00,78.11,78.11,78.1,78.11,51457.0,64.4044,64.4044,64.3962,64.4044,51457.0
2018-07-23 14:10:00,78.11,78.11,78.09,78.09,84229.0,64.4044,64.4044,64.3879,64.3879,84229.0
2018-07-23 14:20:00,78.09,78.1,78.09,78.09,13330.0,64.3879,64.3962,64.3879,64.3879,13330.0
2018-07-23 14:30:00,78.09,78.1,78.09,78.09,38282.0,64.3879,64.3962,64.3879,64.3879,38282.0
2018-07-23 14:40:00,78.1,78.1,78.08,78.09,44169.0,64.3962,64.3962,64.3797,64.3879,44169.0
2018-07-23 14:50:00,78.09,78.09,78.07,78.08,50364.0,64.3879,64.3879,64.3714,64.3797,50364.0
2018-07-23 15:00:00,78.08,78.08,78.07,78.08,137735.0,64.3797,64.3797,64.3714,64.3797,137735.0
2018-07-23 15:10:00,78.08,78.08,78.07,78.08,40173.0,64.3797,64.3797,64.3714,64.3797,40173.0
2018-07-23 15:20:00,78.08,78.08,78.07,78.08,50505.0,64.3797,64.3797,64.3714,64.3797,50505.0
2018-07-23 15:30:00,78.07,78.08,78.07,78.08,35293.0,64.3714,64.3797,64.3714,64.3797,35293.0
2018-07-23 15:40:00,78.08,78.08,78.07,78.08,32077.0,64.3797,64.3797,64.3714,64.3797,32077.0
2018-07-23 15:50:00,78.08,78.08,78.07,78.07,53740.0,64.3797,64.3797,64.3714,64.3714,53740.0
2018-07-24 09:30:00,78.11,78.11,78.09,78.11,53118.0,64.4044,64.4044,64.3879,64.4044,53118.0
2018-07-24 09:40:00,78.11,78.11,78.09,78.1,27027.0,64.4044,64.4044,64.3879,64.3962,27027.0
2018-07-24 09:50:00,78.1,78.11,78.09,78.1,22995.0,64.3962,64.4044,64.3879,64.3962,22995.0
2018-07-24 10:00:00,78.11,78.12,78.1,78.12,24956.0,64.4044,64.4126,64.3962,64.4126,24956.0
2018-07-24 10:10:00,78.12,78.12,78.11,78.12,30319.0,64.4126,64.4126,64.4044,64.4126,30319.0
2018-07-24 10:20:00,78.12,78.12,78.11,78.11,36485.0,64.4126,64.4126,64.4044,64.4044,36485.0
2018-07-24 10:30:00,78.11,78.12,78.08,78.09,45317.0,64.4044,64.4126,64.3797,64.3879,45317.0
2018-07-24 10:40:00,78.08,78.09,78.08,78.09,56984.0,64.3797,64.3879,64.3797,64.3879,56984.0
2018-07-24 10:50:00,78.08,78.1,78.08,78.09,16046.0,64.3797,64.3962,64.3797,64.3879,16046.0
2018-07-24 11:00:00,78.09,78.1,78.09,78.09,14694.0,64.3879,64.3962,64.3879,64.3879,14694.0
2018-07-24 11:10:00,78.09,78.1,78.09,78.09,13938.0,64.3879,64.3962,64.3879,64.3879,13938.0
2018-07-24 11:20:00,78.09,78.1,78.09,78.1,15503.0,64.3879,64.3962,64.3879,64.3962,15503.0
2018-07-24 11:30:00,78.09,78.1,78.09,78.09,16160.0,64.3879,64.3962,64.3879,64.3879,16160.0
2018-07-24 11:40:00,78.09,78.1,78.09,78.09,19429.0,64.3879,64.3962,64.3879,64.3879,19429.0
2018-07-24 11:50:00,78.09,78.1,78.08,78.09,101480.0,64.3879,64.3962,64.3797,64.3879,101480.0
2018-07-24 12:00:00,78.09,78.09,78.08,78.09,44136.0,64.3879,64.3879,64.3797,64.3879,44136.0
2018-07-24 12:10:00,78.08,78.09,78.08,78.09,19239.0,64.3797,64.3879,64.3797,64.3879,19239.0
2018-07-24 12:20:00,78.09,78.1,78.08,78.1,15874.0,64.3879,64.3962,64.3797,64.3962,15874.0
2018-07-24 12:30:00,78.1,78.11,78.09,78.11,19758.0,64.3962,64.4044,64.3879,64.4044,19758.0
2018-07-24 12:40:00,78.11,78.11,78.1,78.11,11420.0,64.4044,64.4044,64.3962,64.4044,11420.0
2018-07-24 12:50:00,78.11,78.12,78.1,78.12,18617.0,64.4044,64.4126,64.3962,64.4126,18617.0
2018-07-24 13:00:00,78.11,78.12,78.11,78.12,16346.0,64.4044,64.4126,64.4044,64.4126,16346.0
2018-07-24 13:10:00,78.12,78.12,78.11,78.11,8215.0,64.4126,64.4126,64.4044,64.4044,8215.0
2018-07-24 13:20:00,78.12,78.12,78.11,78.12,6275.0,64.4126,64.4126,64.4044,64.4126,6275.0
2018-07-24 13:30:00,78.12,78.13,78.11,78.13,23445.0,64.4126,64.4209,64.4044,64.4209,23445.0
2018-07-24 13:40:00,78.12,78.14,78.12,78.12,68688.0,64.4126,64.4291,64.4126,64.4126,68688.0
2018-07-24 13:50:00,78.13,78.13,78.12,78.13,23585.0,64.4209,64.4209,64.4126,64.4209,23585.0
2018-07-24 14:00:00,78.12,78.13,78.11,78.12,57665.0,64.4126,64.4209,64.4044,64.4126,57665.0
2018-07-24 14:10:00,78.12,78.13,78.11,78.13,18666.0,64.4126,64.4209,64.4044,64.4209,18666.0
2018-07-24 14:20:00,78.13,78.13,78.12,78.13,16119.0,64.4209,64.4209,64.4126,64.4209,16119.0
2018-07-24 14:30:00,78.13,78.13,78.12,78.13,12211.0,64.4209,64.4209,64.4126,64.4209,12211.0
2018-07-24 14:40:00,78.13,78.13,78.11,78.12,24426.0,64.4209,64.4209,64.4044,64.4126,24426.0
2018-07-24 14:50:00,78.11,78.12,78.11,78.12,12777.0,64.4044,64.4126,64.4044,64.4126,12777.0
2018-07-24 15:00:00,78.11,78.13,78.11,78.13,16348.0,64.4044,64.4209,64.4044,64.4209,16348.0
2018-07-24 15:10:00,78.13,78.13,78.12,78.13,58481.0,64.4209,64.4209,64.4126,64.4209,58481.0
2018-07-24 15:20:00,78.13,78.13,78.12,78.13,24477.0,64.4209,64.4209,64.4126,64.4209,24477.0
2018-07-24 15:30:00,78.13,78.13,78.12,78.13,15862.0,64.4209,64.4209,64.4126,64.4209,15862.0
2018-07-24 15:40:00,78.13,78.13,78.12,78.13,20436.0,64.4209,64.4209,64.4126,64.4209,20436.0
2018-07-24 15:50:00,78.13,78.13,78.12,78.13,71838.0,64.4209,64.4209,64.4126,64.4209,71838.0
2018-07-25 09:30:00,78.14,78.16,78.14,78.15,32547.0,64.4291,64.4456,64.4291,64.4374,32547.0
2018-07-25 09:40:00,78.15,78.15,78.14,78.15,12267.0,64.4374,64.4374,64.4291,64.4374,12267.0
2018-07-25 09:50:00,78.15,78.15,78.14,78.15,12159.0,64.4374,64.4374,64.4291,64.4374,12159.0
2018-07-25 10:00:00,78.15,78.17,78.14,78.17,346159.0,64.4374,64.4539,64.4291,64.4539,346159.0
2018-07-25 10:10:00,78.17,78.17,78.16,78.17,14396.0,64.4539,64.4539,64.4456,64.4539,14396.0
2018-07-25 10:20:00,78.17,78.17,78.16,78.17,10480.0,64.4539,64.4539,64.4456,64.4539,10480.0
2018-07-25 10:30:00,78.17,78.17,78.15,78.16,9063.0,64.4539,64.4539,64.4374,64.4456,9063.0
2018-07-25 10:40:00,78.16,78.17,78.14,78.15,38780.0,64.4456,64.4539,64.4291,64.4374,38780.0
2018-07-25 10:50:00,78.15,78.16,78.14,78.16,8837.0,64.4374,64.4456,64.4291,64.4456,8837.0
2018-07-25 11:00:00,78.16,78.16,78.15,78.16,21816.0,64.4456,64.4456,64.4374,64.4456,21816.0
2018-07-25 11:10:00,78.16,78.16,78.15,78.15,12091.0,64.4456,64.4456,64.4374,64.4374,12091.0
2018-07-25 11:20:00,78.15,78.16,78.15,78.16,22614.0,64.4374,64.4456,64.4374,64.4456,22614.0
2018-07-25 11:30:00,78.15,78.16,78.15,78.16,20415.0,64.4374,64.4456,64.4374,64.4456,20415.0
2018-07-25 11:40:00,78.16,78.16,78.15,78.16,15221.0,64.4456,64.4456,64.4374,64.4456,15221.0
2018-07-25 11:50:00,78.15,78.16,78.15,78.16,13435.0,64.4374,64.4456,64.4374,64.4456,13435.0
2018-07-25 12:00:00,78.16,78.16,78.14,78.15,22368.0,64.4456,64.4456,64.4291,64.4374,22368.0
2018-07-25 12:10:00,78.15,78.15,78.14,78.15,9872.0,64.4374,64.4374,64.4291,64.4374,9872.0
2018-07-25 12:20:00,78.15,78.15,78.14,78.15,12690.0,64.4374,64.4374,64.4291,64.4374,12690.0
2018-07-25 12:30:00,78.15,78.15,78.14,78.15,9500.0,64.4374,64.4374,64.4291,64.4374,9500.0
2018-07-25 12:40:00,78.14,78.15,78.14,78.15,10008.0,64.4291,64.4374,64.4291,64.4374,10008.0
2018-07-25 12:50:00,78.14,78.15,78.14,78.14,5424.0,64.4291,64.4374,64.4291,64.4291,5424.0
2018-07-25 13:00:00,78.15,78.16,78.14,78.15,11302.0,64.4374,64.4456,64.4291,64.4374,11302.0
2018-07-25 13:10:00,78.16,78.16,78.14,78.14,9126.0,64.4456,64.4456,64.4291,64.4291,9126.0
2018-07-25 13:20:00,78.15,78.15,78.14,78.15,11461.0,64.4374,64.4374,64.4291,64.4374,11461.0
2018-07-25 13:30:00,78.14,78.15,78.12,78.14,59880.0,64.4291,64.4374,64.4126,64.4291,59880.0
2018-07-25 13:40:00,78.13,78.14,78.13,78.14,14450.0,64.4209,64.4291,64.4209,64.4291,14450.0
2018-07-25 13:50:00,78.13,78.14,78.13,78.14,5902.0,64.4209,64.4291,64.4209,64.4291,5902.0
2018-07-25 14:00:00,78.14,78.14,78.13,78.14,12719.0,64.4291,64.4291,64.4209,64.4291,12719.0
2018-07-25 14:10:00,78.14,78.14,78.13,78.14,20174.0,64.4291,64.4291,64.4209,64.4291,20174.0
2018-07-25 14:20:00,78.14,78.14,78.13,78.14,16814.0,64.4291,64.4291,64.4209,64.4291,16814.0
2018-07-25 14:30:00,78.14,78.14,78.13,78.14,32385.0,64.4291,64.4291,64.4209,64.4291,32385.0
2018-07-25 14:40:00,78.14,78.14,78.13,78.13,11518.0,64.4291,64.4291,64.4209,64.4209,11518.0
2018-07-25 14:50:00,78.14,78.14,78.13,78.14,20102.0,64.4291,64.4291,64.4209,64.4291,20102.0
2018-07-25 15:00:00,78.14,78.14,78.13,78.14,11374.0,64.4291,64.4291,64.4209,64.4291,11374.0
2018-07-25 15:10:00,78.14,78.14,78.11,78.11,71410.0,64.4291,64.4291,64.4044,64.4044,71410.0
2018-07-25 15:20:00,78.12,78.13,78.11,78.13,38593.0,64.4126,64.4209,64.4044,64.4209,38593.0
2018-07-25 15:30:00,78.13,78.13,78.11,78.12,24826.0,64.4209,64.4209,64.4044,64.4126,24826.0
2018-07-25 15:40:00,78.12,78.12,78.1,78.11,67470.0,64.4126,64.4126,64.3962,64.4044,67470.0
2018-07-25 15:50:00,78.11,78.12,78.1,78.12,42282.0,64.4044,64.4126,64.3962,64.4126,42282.0
2018-07-26 09:30:00,78.14,78.16,78.14,78.15,26933.0,64.4291,64.4456,64.4291,64.4374,26933.0
2018-07-26 09:40:00,78.15,78.15,78.14,78.15,23738.0,64.4374,64.4374,64.4291,64.4374,23738.0
2018-07-26 09:50:00,78.15,78.15,78.14,78.15,16872.0,64.4374,64.4374,64.4291,64.4374,16872.0
2018-07-26 10:00:00,78.15,78.16,78.14,78.15,38612.0,64.4374,64.4456,64.4291,64.4374,38612.0
2018-07-26 10:10:00,78.16,78.17,78.15,78.17,22489.0,64.4456,64.4539,64.4374,64.4539,22489.0
2018-07-26 10:20:00,78.16,78.17,78.16,78.17,258338.0,64.4456,64.4539,64.4456,64.4539,258338.0
2018-07-26 10:30:00,78.17,78.21,78.14,78.15,250661.0,64.4539,64.4869,64.4291,64.4374,250661.0
2018-07-26 10:40:00,78.14,78.15,78.14,78.15,13141.0,64.4291,64.4374,64.4291,64.4374,13141.0
2018-07-26 10:50:00,78.15,78.15,78.14,78.15,11928.0,64.4374,64.4374,64.4291,64.4374,11928.0
2018-07-26 11:00:00,78.15,78.15,78.14,78.15,7777.0,64.4374,64.4374,64.4291,64.4374,7777.0
2018-07-26 11:10:00,78.15,78.15,78.14,78.15,18903.0,64.4374,64.4374,64.4291,64.4374,18903.0
2018-07-26 11:20:00,78.15,78.15,78.14,78.15,8449.0,64.4374,64.4374,64.4291,64.4374,8449.0
2018-07-26 11:30:00,78.15,78.15,78.13,78.13,99292.0,64.4374,64.4374,64.4209,64.4209,99292.0
2018-07-26 11:40:00,78.14,78.14,78.13,78.14,8325.0,64.4291,64.4291,64.4209,64.4291,8325.0
2018-07-26 11:50:00,78.14,78.15,78.14,78.14,18576.0,64.4291,64.4374,64.4291,64.4291,18576.0
2018-07-26 12:00:00,78.15,78.16,78.14,78.16,93269.0,64.4374,64.4456,64.4291,64.4456,93269.0
2018-07-26 12:10:00,78.16,78.16,78.15,78.16,84161.0,64.4456,64.4456,64.4374,64.4456,84161.0
2018-07-26 12:20:00,78.16,78.16,78.15,78.16,6569.0,64.4456,64.4456,64.4374,64.4456,6569.0
2018-07-26 12:30:00,78.16,78.16,78.15,78.16,5124.0,64.4456,64.4456,64.4374,64.4456,5124.0
2018-07-26 12:40:00,78.15,78.16,78.15,78.15,4758.0,64.4374,64.4456,64.4374,64.4374,4758.0
2018-07-26 12:50:00,78.15,78.16,78.15,78.15,9310.0,64.4374,64.4456,64.4374,64.4374,9310.0
2018-07-26 13:00:00,78.16,78.16,78.15,78.16,35445.0,64.4456,64.4456,64.4374,64.4456,35445.0
2018-07-26 13:10:00,78.15,78.16,78.15,78.16,9360.0,64.4374,64.4456,64.4374,64.4456,9360.0
2018-07-26 13:20:00,78.16,78.16,78.15,78.16,9530.0,64.4456,64.4456,64.4374,64.4456,9530.0
2018-07-26 13:30:00,78.16,78.16,78.14,78.15,12586.0,64.4456,64.4456,64.4291,64.4374,12586.0
2018-07-26 13:40:00,78.14,78.15,78.14,78.14,17110.0,64.4291,64.4374,64.4291,64.4291,17110.0
2018-07-26 13:50:00,78.15,78.15,78.14,78.15,12047.0,64.4374,64.4374,64.4291,64.4374,12047.0
2018-07-26 14:00:00,78.15,78.15,78.14,78.15,26034.0,64.4374,64.4374,64.4291,64.4374,26034.0
2018-07-26 14:10:00,78.14,78.15,78.14,78.15,10194.0,64.4291,64.4374,64.4291,64.4374,10194.0
2018-07-26 14:20:00,78.15,78.15,78.14,78.15,13963.0,64.4374,64.4374,64.4291,64.4374,13963.0
2018-07-26 14:30:00,78.14,78.15,78.14,78.14,45333.0,64.4291,64.4374,64.4291,64.4291,45333.0
2018-07-26 14:40:00,78.15,78.15,78.14,78.15,21980.0,64.4374,64.4374,64.4291,64.4374,21980.0
2018-07-26 14:50:00,78.15,78.15,78.14,78.14,14852.0,64.4374,64.4374,64.4291,64.4291,14852.0
2018-07-26 15:00:00,78.15,78.15,78.14,78.14,58007.0,64.4374,64.4374,64.4291,64.4291,58007.0
2018-07-26 15:10:00,78.15,78.15,78.14,78.15,35194.0,64.4374,64.4374,64.4291,64.4374,35194.0
2018-07-26 15:20:00,78.14,78.15,78.14,78.15,12265.0,64.4291,64.4374,64.4291,64.4374,12265.0
2018-07-26 15:30:00,78.15,78.15,78.13,78.14,141030.0,64.4374,64.4374,64.4209,64.4291,141030.0
2018-07-26 15:40:00,78.13,78.14,78.13,78.14,19298.0,64.4209,64.4291,64.4209,64.4291,19298.0
2018-07-26 15:50:00,78.14,78.14,78.12,78.13,26813.0,64.4291,64.4291,64.4126,64.4209,26813.0
2018-07-27 09:30:00,78.16,78.17,78.16,78.16,30764.0,64.4456,64.4539,64.4456,64.4456,30764.0
2018-07-27 09:40:00,78.17,78.17,78.15,78.16,20407.0,64.4539,64.4539,64.4374,64.4456,20407.0
2018-07-27 09:50:00,78.15,78.16,78.15,78.16,12018.0,64.4374,64.4456,64.4374,64.4456,12018.0
2018-07-27 10:00:00,78.16,78.16,78.15,78.16,13187.0,64.4456,64.4456,64.4374,64.4456,13187.0
2018-07-27 10:10:00,78.16,78.16,78.15,78.16,21591.0,64.4456,64.4456,64.4374,64.4456,21591.0
2018-07-27 10:20:00,78.15,78.16,78.15,78.16,15277.0,64.4374,64.4456,64.4374,64.4456,15277.0
2018-07-27 10:30:00,78.16,78.16,78.15,78.16,11429.0,64.4456,64.4456,64.4374,64.4456,11429.0
2018-07-27 10:40:00,78.16,78.16,78.14,78.14,76356.0,64.4456,64.4456,64.4291,64.4291,76356.0
2018-07-27 10:50:00,78.15,78.15,78.14,78.15,27165.0,64.4374,64.4374,64.4291,64.4374,27165.0
2018-07-27 11:00:00,78.15,78.15,78.14,78.15,77869.0,64.4374,64.4374,64.4291,64.4374,77869.0
2018-07-27 11:10:00,78.15,78.15,78.14,78.15,24469.0,64.4374,64.4374,64.4291,64.4374,24469.0
2018-07-27 11:20:00,78.15,78.16,78.14,78.16,23500.0,64.4374,64.4456,64.4291,64.4456,23500.0
2018-07-27 11:30:00,78.15,78.16,78.15,78.16,8453.0,64.4374,64.4456,64.4374,64.4456,8453.0
2018-07-27 11:40:00,78.16,78.16,78.15,78.15,17601.0,64.4456,64.4456,64.4374,64.4374,17601.0
2018-07-27 11:50:00,78.16,78.16,78.15,78.15,10153.0,64.4456,64.4456,64.4374,64.4374,10153.0
2018-07-27 12:00:00,78.16,78.16,78.14,78.15,59263.0,64.4456,64.4456,64.4291,64.4374,59263.0
2018-07-27 12:10:00,78.15,78.15,78.14,78.15,11660.0,64.4374,64.4374,64.4291,64.4374,11660.0
2018-07-27 12:20:00,78.15,78.15,78.14,78.15,4327.0,64.4374,64.4374,64.4291,64.4374,4327.0
2018-07-27 12:30:00,78.14,78.16,78.14,78.16,14396.0,64.4291,64.4456,64.4291,64.4456,14396.0
2018-07-27 12:40:00,78.16,78.17,78.15,78.17,23582.0,64.4456,64.4539,64.4374,64.4539,23582.0
2018-07-27 12:50:00,78.16,78.17,78.16,78.17,8163.0,64.4456,64.4539,64.4456,64.4539,8163.0
2018-07-27 13:00:00,78.17,78.18,78.16,78.17,31649.0,64.4539,64.4621,64.4456,64.4539,31649.0
2018-07-27 13:10:00,78.18,78.18,78.17,78.17,11743.0,64.4621,64.4621,64.4539,64.4539,11743.0
2018-07-27 13:20:00,78.18,78.18,78.17,78.17,11350.0,64.4621,64.4621,64.4539,64.4539,11350.0
2018-07-27 13:30:00,78.17,78.18,78.17,78.17,13578.0,64.4539,64.4621,64.4539,64.4539,13578.0
2018-07-27 13:40:00,78.17,78.18,78.17,78.17,9748.0,64.4539,64.4621,64.4539,64.4539,9748.0
2018-07-27 13:50:00,78.17,78.18,78.17,78.17,14349.0,64.4539,64.4621,64.4539,64.4539,14349.0
2018-07-27 14:00:00,78.17,78.18,78.17,78.17,15396.0,64.4539,64.4621,64.4539,64.4539,15396.0
2018-07-27 14:10:00,78.17,78.18,78.17,78.17,16797.0,64.4539,64.4621,64.4539,64.4539,16797.0
2018-07-27 14:20:00,78.17,78.18,78.17,78.17,16138.0,64.4539,64.4621,64.4539,64.4539,16138.0
2018-07-27 14:30:00,78.17,78.18,78.17,78.18,30439.0,64.4539,64.4621,64.4539,64.4621,30439.0
2018-07-27 14:40:00,78.17,78.18,78.16,78.17,21965.0,64.4539,64.4621,64.4456,64.4539,21965.0
2018-07-27 14:50:00,78.17,78.17,78.16,78.17,75985.0,64.4539,64.4539,64.4456,64.4539,75985.0
2018-07-27 15:00:00,78.17,78.17,78.16,78.16,13738.0,64.4539,64.4539,64.4456,64.4456,13738.0
2018-07-27 15:10:00,78.16,78.17,78.16,78.17,9116.0,64.4456,64.4539,64.4456,64.4539,9116.0
2018-07-27 15:20:00,78.17,78.17,78.16,78.17,18948.0,64.4539,64.4539,64.4456,64.4539,18948.0
2018-07-27 15:30:00,78.17,78.17,78.16,78.17,18489.0,64.4539,64.4539,64.4456,64.4539,18489.0
2018-07-27 15:40:00,78.16,78.17,78.16,78.17,22766.0,64.4456,64.4539,64.4456,64.4539,22766.0
2018-07-27 15:50:00,78.17,78.17,78.14,78.14,42921.0,64.4539,64.4539,64.4291,64.4291,42921.0
2018-07-30 09:30:00,78.14,78.15,78.12,78.13,69471.0,64.4291,64.4374,64.4126,64.4209,69471.0
2018-07-30 09:40:00,78.13,78.13,78.12,78.13,9240.0,64.4209,64.4209,64.4126,64.4209,9240.0
2018-07-30 09:50:00,78.13,78.14,78.12,78.14,5296.0,64.4209,64.4291,64.4126,64.4291,5296.0
2018-07-30 10:00:00,78.14,78.14,78.13,78.14,6342.0,64.4291,64.4291,64.4209,64.4291,6342.0
2018-07-30 10:10:00,78.13,78.14,78.13,78.13,14218.0,64.4209,64.4291,64.4209,64.4209,14218.0
2018-07-30 10:20:00,78.14,78.14,78.13,78.13,13858.0,64.4291,64.4291,64.4209,64.4209,13858.0
2018-07-30 10:30:00,78.14,78.14,78.13,78.13,11246.0,64.4291,64.4291,64.4209,64.4209,11246.0
2018-07-30 10:40:00,78.14,78.14,78.13,78.14,6704.0,64.4291,64.4291,64.4209,64.4291,6704.0
2018-07-30 10:50:00,78.14,78.14,78.13,78.14,12103.0,64.4291,64.4291,64.4209,64.4291,12103.0
2018-07-30 11:00:00,78.14,78.14,78.13,78.13,17786.0,64.4291,64.4291,64.4209,64.4209,17786.0
2018-07-30 11:10:00,78.14,78.14,78.13,78.14,13341.0,64.4291,64.4291,64.4209,64.4291,13341.0
2018-07-30 11:20:00,78.14,78.15,78.13,78.15,28669.0,64.4291,64.4374,64.4209,64.4374,28669.0
2018-07-30 11:30:00,78.14,78.15,78.14,78.15,6449.0,64.4291,64.4374,64.4291,64.4374,6449.0
2018-07-30 11:40:00,78.15,78.15,78.14,78.14,10651.0,64.4374,64.4374,64.4291,64.4291,10651.0
2018-07-30 11:50:00,78.14,78.15,78.14,78.14,10963.0,64.4291,64.4374,64.4291,64.4291,10963.0
2018-07-30 12:00:00,78.15,78.15,78.14,78.14,12039.0,64.4374,64.4374,64.4291,64.4291,12039.0
2018-07-30 12:10:00,78.14,78.15,78.14,78.14,14674.0,64.4291,64.4374,64.4291,64.4291,14674.0
2018-07-30 12:20:00,78.15,78.15,78.14,78.14,9218.0,64.4374,64.4374,64.4291,64.4291,9218.0
2018-07-30 12:30:00,78.15,78.15,78.14,78.14,17104.0,64.4374,64.4374,64.4291,64.4291,17104.0
2018-07-30 12:40:00,78.14,78.15,78.14,78.14,10029.0,64.4291,64.4374,64.4291,64.4291,10029.0
2018-07-30 12:50:00,78.14,78.15,78.13,78.14,24622.0,64.4291,64.4374,64.4209,64.4291,24622.0
2018-07-30 13:00:00,78.14,78.14,78.13,78.13,13921.0,64.4291,64.4291,64.4209,64.4209,13921.0
2018-07-30 13:10:00,78.13,78.14,78.13,78.13,8281.0,64.4209,64.4291,64.4209,64.4209,8281.0
2018-07-30 13:20:00,78.13,78.14,78.13,78.14,4292.0,64.4209,64.4291,64.4209,64.4291,4292.0
2018-07-30 13:30:00,78.13,78.14,78.13,78.14,11703.0,64.4209,64.4291,64.4209,64.4291,11703.0
2018-07-30 13:40:00,78.13,78.14,78.13,78.13,14851.0,64.4209,64.4291,64.4209,64.4209,14851.0
2018-07-30 13:50:00,78.14,78.14,78.13,78.13,11289.0,64.4291,64.4291,64.4209,64.4209,11289.0
2018-07-30 14:00:00,78.14,78.14,78.13,78.14,14986.0,64.4291,64.4291,64.4209,64.4291,14986.0
2018-07-30 14:10:00,78.13,78.14,78.13,78.13,14915.0,64.4209,64.4291,64.4209,64.4209,14915.0
2018-07-30 14:20:00,78.13,78.14,78.13,78.13,11945.0,64.4209,64.4291,64.4209,64.4209,11945.0
2018-07-30 14:30:00,78.13,78.14,78.13,78.14,9406.0,64.4209,64.4291,64.4209,64.4291,9406.0
2018-07-30 14:40:00,78.13,78.14,78.13,78.14,16484.0,64.4209,64.4291,64.4209,64.4291,16484.0
2018-07-30 14:50:00,78.14,78.14,78.13,78.14,32546.0,64.4291,64.4291,64.4209,64.4291,32546.0
2018-07-30 15:00:00,78.13,78.14,78.13,78.14,10592.0,64.4209,64.4291,64.4209,64.4291,10592.0
2018-07-30 15:10:00,78.13,78.14,78.13,78.14,6328.0,64.4209,64.4291,64.4209,64.4291,6328.0
2018-07-30 15:20:00,78.13,78.14,78.13,78.14,17684.0,64.4209,64.4291,64.4209,64.4291,17684.0
2018-07-30 15:30:00,78.13,78.14,78.13,78.13,17306.0,64.4209,64.4291,64.4209,64.4209,17306.0
2018-07-30 15:40:00,78.14,78.14,78.13,78.13,30306.0,64.4291,64.4291,64.4209,64.4209,30306.0
2018-07-30 15:50:00,78.13,78.14,78.13,78.14,20403.0,64.4209,64.4291,64.4209,64.4291,20403.0
2018-07-31 09:30:00,78.2,78.2,78.18,78.19,39506.0,64.4786,64.4786,64.4621,64.4704,39506.0
2018-07-31 09:40:00,78.18,78.19,78.18,78.19,231717.0,64.4621,64.4704,64.4621,64.4704,231717.0
2018-07-31 09:50:00,78.19,78.19,78.18,78.19,29515.0,64.4704,64.4704,64.4621,64.4704,29515.0
2018-07-31 10:00:00,78.19,78.19,78.18,78.19,23412.0,64.4704,64.4704,64.4621,64.4704,23412.0
2018-07-31 10:10:00,78.18,78.19,78.18,78.19,4944.0,64.4621,64.4704,64.4621,64.4704,4944.0
2018-07-31 10:20:00,78.19,78.19,78.17,78.17,116009.0,64.4704,64.4704,64.4539,64.4539,116009.0
2018-07-31 10:30:00,78.17,78.18,78.17,78.17,26230.0,64.4539,64.4621,64.4539,64.4539,26230.0
2018-07-31 10:40:00,78.17,78.18,78.15,78.16,415292.0,64.4539,64.4621,64.4374,64.4456,415292.0
2018-07-31 10:50:00,78.16,78.16,78.15,78.16,24730.0,64.4456,64.4456,64.4374,64.4456,24730.0
2018-07-31 11:00:00,78.16,78.17,78.15,78.16,103588.0,64.4456,64.4539,64.4374,64.4456,103588.0
2018-07-31 11:10:00,78.17,78.17,78.16,78.17,32877.0,64.4539,64.4539,64.4456,64.4539,32877.0
2018-07-31 11:20:00,78.17,78.17,78.16,78.17,45839.0,64.4539,64.4539,64.4456,64.4539,45839.0
2018-07-31 11:30:00,78.16,78.17,78.16,78.17,282625.0,64.4456,64.4539,64.4456,64.4539,282625.0
2018-07-31 11:40:00,78.17,78.17,78.16,78.17,21563.0,64.4539,64.4539,64.4456,64.4539,21563.0
2018-07-31 11:50:00,78.17,78.17,78.16,78.17,28385.0,64.4539,64.4539,64.4456,64.4539,28385.0
2018-07-31 12:00:00,78.17,78.17,78.16,78.17,40141.0,64.4539,64.4539,64.4456,64.4539,40141.0
2018-07-31 12:10:00,78.17,78.17,78.16,78.17,7656.0,64.4539,64.4539,64.4456,64.4539,7656.0
2018-07-31 12:20:00,78.17,78.17,78.16,78.17,41127.0,64.4539,64.4539,64.4456,64.4539,41127.0
2018-07-31 12:30:00,78.17,78.17,78.16,78.16,11489.0,64.4539,64.4539,64.4456,64.4456,11489.0
2018-07-31 12:40:00,78.17,78.17,78.16,78.17,20372.0,64.4539,64.4539,64.4456,64.4539,20372.0
2018-07-31 12:50:00,78.17,78.17,78.16,78.16,296872.0,64.4539,64.4539,64.4456,64.4456,296872.0
2018-07-31 13:00:00,78.16,78.17,78.16,78.17,284176.0,64.4456,64.4539,64.4456,64.4539,284176.0
2018-07-31 13:10:00,78.17,78.17,78.16,78.17,36347.0,64.4539,64.4539,64.4456,64.4539,36347.0
2018-07-31 13:20:00,78.17,78.17,78.16,78.17,32770.0,64.4539,64.4539,64.4456,64.4539,32770.0
2018-07-31 13:30:00,78.16,78.17,78.16,78.17,9428.0,64.4456,64.4539,64.4456,64.4539,9428.0
2018-07-31 13:40:00,78.17,78.17,78.16,78.17,8018.0,64.4539,64.4539,64.4456,64.4539,8018.0
2018-07-31 13:50:00,78.17,78.17,78.16,78.17,240340.0,64.4539,64.4539,64.4456,64.4539,240340.0
2018-07-31 14:00:00,78.17,78.17,78.16,78.17,55910.0,64.4539,64.4539,64.4456,64.4539,55910.0
2018-07-31 14:10:00,78.17,78.17,78.16,78.17,23217.0,64.4539,64.4539,64.4456,64.4539,23217.0
2018-07-31 14:20:00,78.16,78.17,78.16,78.17,8658.0,64.4456,64.4539,64.4456,64.4539,8658.0
2018-07-31 14:30:00,78.17,78.17,78.16,78.16,51739.0,64.4539,64.4539,64.4456,64.4456,51739.0
2018-07-31 14:40:00,78.17,78.17,78.16,78.17,102027.0,64.4539,64.4539,64.4456,64.4539,102027.0
2018-07-31 14:50:00,78.17,78.17,78.16,78.17,9402.0,64.4539,64.4539,64.4456,64.4539,9402.0
2018-07-31 15:00:00,78.16,78.17,78.16,78.16,313635.0,64.4456,64.4539,64.4456,64.4456,313635.0
2018-07-31 15:10:00,78.17,78.17,78.16,78.17,40884.0,64.4539,64.4539,64.4456,64.4539,40884.0
2018-07-31 15:20:00,78.17,78.17,78.16,78.17,11887.0,64.4539,64.4539,64.4456,64.4539,11887.0
2018-07-31 15:30:00,78.16,78.17,78.16,78.16,18639.0,64.4456,64.4539,64.4456,64.4456,18639.0
2018-07-31 15:40:00,78.17,78.17,78.15,78.15,124969.0,64.4539,64.4539,64.4374,64.4374,124969.0
2018-07-31 15:50:00,78.15,78.16,78.15,78.16,22463.0,64.4374,64.4456,64.4374,64.4456,22463.0
2018-08-01 09:30:00,77.97,77.99,77.95,77.97,237446.0,64.4372,64.4537,64.4207,64.4372,237446.0
2018-08-01 09:40:00,77.97,77.97,77.96,77.97,31730.0,64.4372,64.4372,64.4289,64.4372,31730.0
2018-08-01 09:50:00,77.97,77.97,77.96,77.97,14502.0,64.4372,64.4372,64.4289,64.4372,14502.0
2018-08-01 10:00:00,77.96,77.99,77.96,77.99,16942.0,64.4289,64.4537,64.4289,64.4537,16942.0
2018-08-01 10:10:00,77.98,77.99,77.98,77.99,18922.0,64.4455,64.4537,64.4455,64.4537,18922.0
2018-08-01 10:20:00,77.98,77.99,77.98,77.99,17777.0,64.4455,64.4537,64.4455,64.4537,17777.0
2018-08-01 10:30:00,77.99,77.99,77.98,77.99,216881.0,64.4537,64.4537,64.4455,64.4537,216881.0
2018-08-01 10:40:00,77.99,77.99,77.98,77.99,20373.0,64.4537,64.4537,64.4455,64.4537,20373.0
2018-08-01 10:50:00,77.99,77.99,77.98,77.99,22102.0,64.4537,64.4537,64.4455,64.4537,22102.0
2018-08-01 11:00:00,77.98,77.99,77.98,77.99,13012.0,64.4455,64.4537,64.4455,64.4537,13012.0
2018-08-01 11:10:00,77.99,78.0,77.98,78.0,83745.0,64.4537,64.462,64.4455,64.462,83745.0
2018-08-01 11:20:00,78.0,78.01,77.99,78.01,30377.0,64.462,64.4703,64.4537,64.4703,30377.0
2018-08-01 11:30:00,78.01,78.02,78.01,78.02,286780.0,64.4703,64.4785,64.4703,64.4785,286780.0
2018-08-01 11:40:00,78.02,78.02,78.01,78.02,15111.0,64.4785,64.4785,64.4703,64.4785,15111.0
2018-08-01 11:50:00,78.02,78.02,78.01,78.02,325746.0,64.4785,64.4785,64.4703,64.4785,325746.0
2018-08-01 12:00:00,78.02,78.02,78.01,78.02,168624.0,64.4785,64.4785,64.4703,64.4785,168624.0
2018-08-01 12:10:00,78.02,78.03,78.01,78.03,157286.0,64.4785,64.4868,64.4703,64.4868,157286.0
2018-08-01 12:20:00,78.02,78.03,78.02,78.03,13527.0,64.4785,64.4868,64.4785,64.4868,13527.0
2018-08-01 12:30:00,78.03,78.03,78.02,78.03,231274.0,64.4868,64.4868,64.4785,64.4868,231274.0
2018-08-01 12:40:00,78.03,78.03,78.02,78.03,17906.0,64.4868,64.4868,64.4785,64.4868,17906.0
2018-08-01 12:50:00,78.03,78.03,78.01,78.02,133398.0,64.4868,64.4868,64.4703,64.4785,133398.0
2018-08-01 13:00:00,78.02,78.02,78.01,78.02,10197.0,64.4785,64.4785,64.4703,64.4785,10197.0
2018-08-01 13:10:00,78.02,78.02,78.01,78.01,5380.0,64.4785,64.4785,64.4703,64.4703,5380.0
2018-08-01 13:20:00,78.01,78.02,78.01,78.01,638208.0,64.4703,64.4785,64.4703,64.4703,638208.0
2018-08-01 13:30:00,78.02,78.02,78.01,78.02,40970.0,64.4785,64.4785,64.4703,64.4785,40970.0
2018-08-01 13:40:00,78.01,78.02,78.01,78.02,38609.0,64.4703,64.4785,64.4703,64.4785,38609.0
2018-08-01 13:50:00,78.02,78.03,78.01,78.03,28400.0,64.4785,64.4868,64.4703,64.4868,28400.0
2018-08-01 14:00:00,78.02,78.03,78.0,78.0,40239.0,64.4785,64.4868,64.462,64.462,40239.0
2018-08-01 14:10:00,78.0,78.02,78.0,78.02,292957.0,64.462,64.4785,64.462,64.4785,292957.0
2018-08-01 14:20:00,78.02,78.02,78.0,78.01,388230.0,64.4785,64.4785,64.462,64.4703,388230.0
2018-08-01 14:30:00,78.0,78.01,78.0,78.0,43757.0,64.462,64.4703,64.462,64.462,43757.0
2018-08-01 14:40:00,78.0,78.01,78.0,78.01,9277.0,64.462,64.4703,64.462,64.4703,9277.0
2018-08-01 14:50:00,78.01,78.01,77.99,78.0,35105.0,64.4703,64.4703,64.4537,64.462,35105.0
2018-08-01 15:00:00,77.99,78.0,77.99,78.0,164942.0,64.4537,64.462,64.4537,64.462,164942.0
2018-08-01 15:10:00,78.0,78.0,77.97,77.98,30346.0,64.462,64.462,64.4372,64.4455,30346.0
2018-08-01 15:20:00,77.98,77.99,77.97,77.99,220132.0,64.4455,64.4537,64.4372,64.4537,220132.0
2018-08-01 15:30:00,77.98,78.0,77.98,78.0,39001.0,64.4455,64.462,64.4455,64.462,39001.0
2018-08-01 15:40:00,78.0,78.0,77.99,78.0,49576.0,64.462,64.462,64.4537,64.462,49576.0
2018-08-01 15:50:00,77.99,78.03,77.99,78.02,216429.0,64.4537,64.4868,64.4537,64.4785,216429.0
2018-08-02 09:30:00,78.02,78.02,78.0,78.01,42173.0,64.4785,64.4785,64.462,64.4703,42173.0
2018-08-02 09:40:00,78.01,78.01,78.0,78.01,5817.0,64.4703,64.4703,64.462,64.4703,5817.0
2018-08-02 09:50:00,78.01,78.02,78.0,78.01,31883.0,64.4703,64.4785,64.462,64.4703,31883.0
2018-08-02 10:00:00,78.02,78.02,78.01,78.01,15904.0,64.4785,64.4785,64.4703,64.4703,15904.0
2018-08-02 10:10:00,78.01,78.02,78.01,78.02,8309.0,64.4703,64.4785,64.4703,64.4785,8309.0
2018-08-02 10:20:00,78.02,78.02,78.01,78.02,118813.0,64.4785,64.4785,64.4703,64.4785,118813.0
2018-08-02 10:30:00,78.02,78.03,78.01,78.03,10618.0,64.4785,64.4868,64.4703,64.4868,10618.0
2018-08-02 10:40:00,78.02,78.04,78.02,78.04,10967.0,64.4785,64.4951,64.4785,64.4951,10967.0
2018-08-02 10:50:00,78.04,78.05,78.03,78.05,8336.0,64.4951,64.5033,64.4868,64.5033,8336.0
2018-08-02 11:00:00,78.04,78.06,78.04,78.05,50284.0,64.4951,64.5116,64.4951,64.5033,50284.0
2018-08-02 11:10:00,78.06,78.06,78.05,78.05,8327.0,64.5116,64.5116,64.5033,64.5033,8327.0
2018-08-02 11:20:00,78.05,78.06,78.05,78.06,10681.0,64.5033,64.5116,64.5033,64.5116,10681.0
2018-08-02 11:30:00,78.06,78.07,78.06,78.06,8775.0,64.5116,64.5198,64.5116,64.5116,8775.0
2018-08-02 11:40:00,78.06,78.07,78.06,78.06,21783.0,64.5116,64.5198,64.5116,64.5116,21783.0
2018-08-02 11:50:00,78.07,78.07,78.06,78.07,9024.0,64.5198,64.5198,64.5116,64.5198,9024.0
2018-08-02 12:00:00,78.06,78.07,78.05,78.06,25489.0,64.5116,64.5198,64.5033,64.5116,25489.0
2018-08-02 12:10:00,78.06,78.06,78.05,78.05,20685.0,64.5116,64.5116,64.5033,64.5033,20685.0
2018-08-02 12:20:00,78.06,78.06,78.05,78.05,11928.0,64.5116,64.5116,64.5033,64.5033,11928.0
2018-08-02 12:30:00,78.05,78.06,78.05,78.06,39048.0,64.5033,64.5116,64.5033,64.5116,39048.0
2018-08-02 12:40:00,78.06,78.06,78.05,78.06,5561.0,64.5116,64.5116,64.5033,64.5116,5561.0
2018-08-02 12:50:00,78.06,78.06,78.05,78.05,14511.0,64.5116,64.5116,64.5033,64.5033,14511.0
2018-08-02 13:00:00,78.06,78.06,78.05,78.06,4583.0,64.5116,64.5116,64.5033,64.5116,4583.0
2018-08-02 13:10:00,78.06,78.07,78.05,78.07,16229.0,64.5116,64.5198,64.5033,64.5198,16229.0
2018-08-02 13:20:00,78.06,78.07,78.06,78.06,22773.0,64.5116,64.5198,64.5116,64.5116,22773.0
2018-08-02 13:30:00,78.07,78.07,78.06,78.07,5589.0,64.5198,64.5198,64.5116,64.5198,5589.0
2018-08-02 13:40:00,78.06,78.07,78.06,78.07,18584.0,64.5116,64.5198,64.5116,64.5198,18584.0
2018-08-02 13:50:00,78.06,78.07,78.06,78.07,14471.0,64.5116,64.5198,64.5116,64.5198,14471.0
2018-08-02 14:00:00,78.06,78.07,78.06,78.06,21367.0,64.5116,64.5198,64.5116,64.5116,21367.0
2018-08-02 14:10:00,78.06,78.07,78.06,78.06,88764.0,64.5116,64.5198,64.5116,64.5116,88764.0
2018-08-02 14:20:00,78.06,78.07,78.05,78.05,63328.0,64.5116,64.5198,64.5033,64.5033,63328.0
2018-08-02 14:30:00,78.05,78.06,78.04,78.05,29337.0,64.5033,64.5116,64.4951,64.5033,29337.0
2018-08-02 14:40:00,78.05,78.06,78.04,78.04,41971.0,64.5033,64.5116,64.4951,64.4951,41971.0
2018-08-02 14:50:00,78.05,78.05,78.04,78.05,11587.0,64.5033,64.5033,64.4951,64.5033,11587.0
2018-08-02 15:00:00,78.04,78.05,78.04,78.05,24429.0,64.4951,64.5033,64.4951,64.5033,24429.0
2018-08-02 15:10:00,78.05,78.05,78.04,78.05,21770.0,64.5033,64.5033,64.4951,64.5033,21770.0
2018-08-02 15:20:00,78.05,78.05,78.04,78.04,16716.0,64.5033,64.5033,64.4951,64.4951,16716.0
2018-08-02 15:30:00,78.05,78.05,78.04,78.05,13442.0,64.5033,64.5033,64.4951,64.5033,13442.0
2018-08-02 15:40:00,78.05,78.06,78.04,78.06,22661.0,64.5033,64.5116,64.4951,64.5116,22661.0
2018-08-02 15:50:00,78.06,78.06,78.03,78.04,138099.0,64.5116,64.5116,64.4868,64.4951,138099.0
2018-08-03 09:30:00,78.06,78.11,78.06,78.11,132548.0,64.5116,64.5529,64.5116,64.5529,132548.0
2018-08-03 09:40:00,78.11,78.11,78.09,78.11,37014.0,64.5529,64.5529,64.5364,64.5529,37014.0
2018-08-03 09:50:00,78.11,78.11,78.1,78.11,9071.0,64.5529,64.5529,64.5446,64.5529,9071.0
2018-08-03 10:00:00,78.11,78.11,78.1,78.1,14433.0,64.5529,64.5529,64.5446,64.5446,14433.0
2018-08-03 10:10:00,78.1,78.11,78.1,78.11,15512.0,64.5446,64.5529,64.5446,64.5529,15512.0
2018-08-03 10:20:00,78.11,78.12,78.1,78.12,120046.0,64.5529,64.5612,64.5446,64.5612,120046.0
2018-08-03 10:30:00,78.12,78.13,78.11,78.12,16302.0,64.5612,64.5694,64.5529,64.5612,16302.0
2018-08-03 10:40:00,78.13,78.13,78.12,78.12,14874.0,64.5694,64.5694,64.5612,64.5612,14874.0
2018-08-03 10:50:00,78.13,78.14,78.12,78.13,5612.0,64.5694,64.5777,64.5612,64.5694,5612.0
2018-08-03 11:00:00,78.13,78.14,78.13,78.14,5683.0,64.5694,64.5777,64.5694,64.5777,5683.0
2018-08-03 11:10:00,78.13,78.14,78.13,78.13,14130.0,64.5694,64.5777,64.5694,64.5694,14130.0
2018-08-03 11:20:00,78.14,78.15,78.13,78.14,32579.0,64.5777,64.586,64.5694,64.5777,32579.0
2018-08-03 11:30:00,78.14,78.15,78.14,78.15,6383.0,64.5777,64.586,64.5777,64.586,6383.0
2018-08-03 11:40:00,78.14,78.15,78.14,78.15,17688.0,64.5777,64.586,64.5777,64.586,17688.0
2018-08-03 11:50:00,78.15,78.15,78.14,78.15,35995.0,64.586,64.586,64.5777,64.586,35995.0
2018-08-03 12:00:00,78.15,78.15,78.14,78.14,17144.0,64.586,64.586,64.5777,64.5777,17144.0
2018-08-03 12:10:00,78.15,78.15,78.14,78.14,3508.0,64.586,64.586,64.5777,64.5777,3508.0
2018-08-03 12:20:00,78.14,78.15,78.13,78.13,21934.0,64.5777,64.586,64.5694,64.5694,21934.0
2018-08-03 12:30:00,78.14,78.14,78.13,78.14,18779.0,64.5777,64.5777,64.5694,64.5777,18779.0
2018-08-03 12:40:00,78.14,78.14,78.13,78.14,11496.0,64.5777,64.5777,64.5694,64.5777,11496.0
2018-08-03 12:50:00,78.14,78.14,78.13,78.13,5622.0,64.5777,64.5777,64.5694,64.5694,5622.0
2018-08-03 13:00:00,78.13,78.14,78.13,78.14,11155.0,64.5694,64.5777,64.5694,64.5777,11155.0
2018-08-03 13:10:00,78.14,78.15,78.13,78.14,41113.0,64.5777,64.586,64.5694,64.5777,41113.0
2018-08-03 13:20:00,78.15,78.15,78.14,78.14,7879.0,64.586,64.586,64.5777,64.5777,7879.0
2018-08-03 13:30:00,78.15,78.15,78.14,78.15,11711.0,64.586,64.586,64.5777,64.586,11711.0
2018-08-03 13:40:00,78.14,78.15,78.14,78.15,13029.0,64.5777,64.586,64.5777,64.586,13029.0
2018-08-03 13:50:00,78.15,78.15,78.14,78.15,22988.0,64.586,64.586,64.5777,64.586,22988.0
2018-08-03 14:00:00,78.15,78.16,78.14,78.16,66960.0,64.586,64.5942,64.5777,64.5942,66960.0
2018-08-03 14:10:00,78.15,78.16,78.15,78.15,13045.0,64.586,64.5942,64.586,64.586,13045.0
2018-08-03 14:20:00,78.15,78.16,78.15,78.16,13517.0,64.586,64.5942,64.586,64.5942,13517.0
2018-08-03 14:30:00,78.16,78.16,78.15,78.16,8435.0,64.5942,64.5942,64.586,64.5942,8435.0
2018-08-03 14:40:00,78.16,78.16,78.15,78.15,22141.0,64.5942,64.5942,64.586,64.586,22141.0
2018-08-03 14:50:00,78.15,78.16,78.15,78.15,16023.0,64.586,64.5942,64.586,64.586,16023.0
2018-08-03 15:00:00,78.16,78.16,78.15,78.15,28665.0,64.5942,64.5942,64.586,64.586,28665.0
2018-08-03 15:10:00,78.16,78.16,78.15,78.16,7903.0,64.5942,64.5942,64.586,64.5942,7903.0
2018-08-03 15:20:00,78.16,78.16,78.15,78.16,15333.0,64.5942,64.5942,64.586,64.5942,15333.0
2018-08-03 15:30:00,78.16,78.16,78.15,78.16,13089.0,64.5942,64.5942,64.586,64.5942,13089.0
2018-08-03 15:40:00,78.16,78.16,78.15,78.16,38467.0,64.5942,64.5942,64.586,64.5942,38467.0
2018-08-03 15:50:00,78.16,78.17,78.15,78.17,59806.0,64.5942,64.6025,64.586,64.6025,59806.0
2018-08-06 09:30:00,78.16,78.17,78.15,78.16,87107.0,64.5942,64.6025,64.586,64.5942,87107.0
2018-08-06 09:40:00,78.17,78.19,78.16,78.17,20221.0,64.6025,64.619,64.5942,64.6025,20221.0
2018-08-06 09:50:00,78.17,78.18,78.17,78.18,25282.0,64.6025,64.6108,64.6025,64.6108,25282.0
2018-08-06 10:00:00,78.17,78.18,78.17,78.17,23883.0,64.6025,64.6108,64.6025,64.6025,23883.0
2018-08-06 10:10:00,78.17,78.18,78.17,78.17,15095.0,64.6025,64.6108,64.6025,64.6025,15095.0
2018-08-06 10:20:00,78.17,78.18,78.17,78.17,5548.0,64.6025,64.6108,64.6025,64.6025,5548.0
2018-08-06 10:30:00,78.17,78.18,78.17,78.17,8555.0,64.6025,64.6108,64.6025,64.6025,8555.0
2018-08-06 10:40:00,78.18,78.18,78.17,78.17,4390.0,64.6108,64.6108,64.6025,64.6025,4390.0
2018-08-06 10:50:00,78.18,78.18,78.17,78.17,5569.0,64.6108,64.6108,64.6025,64.6025,5569.0
2018-08-06 11:00:00,78.17,78.19,78.17,78.19,27960.0,64.6025,64.619,64.6025,64.619,27960.0
2018-08-06 11:10:00,78.19,78.19,78.18,78.19,40328.0,64.619,64.619,64.6108,64.619,40328.0
2018-08-06 11:20:00,78.19,78.2,78.18,78.2,27436.0,64.619,64.6273,64.6108,64.6273,27436.0
2018-08-06 11:30:00,78.2,78.2,78.19,78.2,29611.0,64.6273,64.6273,64.619,64.6273,29611.0
2018-08-06 11:40:00,78.2,78.2,78.19,78.2,24692.0,64.6273,64.6273,64.619,64.6273,24692.0
2018-08-06 11:50:00,78.2,78.2,78.19,78.2,25859.0,64.6273,64.6273,64.619,64.6273,25859.0
2018-08-06 12:00:00,78.19,78.2,78.19,78.2,22194.0,64.619,64.6273,64.619,64.6273,22194.0
2018-08-06 12:10:00,78.2,78.2,78.18,78.19,37268.0,64.6273,64.6273,64.6108,64.619,37268.0
2018-08-06 12:20:00,78.19,78.19,78.18,78.19,16505.0,64.619,64.619,64.6108,64.619,16505.0
2018-08-06 12:30:00,78.19,78.19,78.18,78.19,22131.0,64.619,64.619,64.6108,64.619,22131.0
2018-08-06 12:40:00,78.18,78.19,78.18,78.19,18887.0,64.6108,64.619,64.6108,64.619,18887.0
2018-08-06 12:50:00,78.19,78.19,78.18,78.19,26768.0,64.619,64.619,64.6108,64.619,26768.0
2018-08-06 13:00:00,78.19,78.21,78.18,78.2,50073.0,64.619,64.6355,64.6108,64.6273,50073.0
2018-08-06 13:10:00,78.2,78.21,78.2,78.2,21417.0,64.6273,64.6355,64.6273,64.6273,21417.0
2018-08-06 13:20:00,78.2,78.21,78.2,78.2,26094.0,64.6273,64.6355,64.6273,64.6273,26094.0
2018-08-06 13:30:00,78.2,78.21,78.2,78.2,27751.0,64.6273,64.6355,64.6273,64.6273,27751.0
2018-08-06 13:40:00,78.2,78.21,78.2,78.2,21308.0,64.6273,64.6355,64.6273,64.6273,21308.0
2018-08-06 13:50:00,78.2,78.21,78.2,78.2,23565.0,64.6273,64.6355,64.6273,64.6273,23565.0
2018-08-06 14:00:00,78.21,78.21,78.2,78.2,39966.0,64.6355,64.6355,64.6273,64.6273,39966.0
2018-08-06 14:10:00,78.2,78.21,78.2,78.2,21677.0,64.6273,64.6355,64.6273,64.6273,21677.0
2018-08-06 14:20:00,78.21,78.21,78.2,78.21,23911.0,64.6355,64.6355,64.6273,64.6355,23911.0
2018-08-06 14:30:00,78.21,78.21,78.2,78.21,42449.0,64.6355,64.6355,64.6273,64.6355,42449.0
2018-08-06 14:40:00,78.21,78.21,78.2,78.21,29244.0,64.6355,64.6355,64.6273,64.6355,29244.0
2018-08-06 14:50:00,78.21,78.22,78.2,78.21,41185.0,64.6355,64.6438,64.6273,64.6355,41185.0
2018-08-06 15:00:00,78.22,78.22,78.21,78.22,26483.0,64.6438,64.6438,64.6355,64.6438,26483.0
2018-08-06 15:10:00,78.22,78.22,78.2,78.2,107007.0,64.6438,64.6438,64.6273,64.6273,107007.0
2018-08-06 15:20:00,78.2,78.22,78.2,78.22,42143.0,64.6273,64.6438,64.6273,64.6438,42143.0
2018-08-06 15:30:00,78.22,78.22,78.19,78.2,53601.0,64.6438,64.6438,64.619,64.6273,53601.0
2018-08-06 15:40:00,78.2,78.21,78.19,78.2,46893.0,64.6273,64.6355,64.619,64.6273,46893.0
2018-08-06 15:50:00,78.2,78.21,78.2,78.2,84248.0,64.6273,64.6355,64.6273,64.6273,84248.0
2018-08-07 09:30:00,78.2,78.2,78.19,78.2,55950.0,64.6273,64.6273,64.619,64.6273,55950.0
2018-08-07 09:40:00,78.2,78.2,78.18,78.18,63206.0,64.6273,64.6273,64.6108,64.6108,63206.0
2018-08-07 09:50:00,78.19,78.2,78.18,78.2,33250.0,64.619,64.6273,64.6108,64.6273,33250.0
2018-08-07 10:00:00,78.2,78.2,78.19,78.19,41116.0,64.6273,64.6273,64.619,64.619,41116.0
2018-08-07 10:10:00,78.2,78.2,78.19,78.19,27054.0,64.6273,64.6273,64.619,64.619,27054.0
2018-08-07 10:20:00,78.2,78.2,78.19,78.2,35700.0,64.6273,64.6273,64.619,64.6273,35700.0
2018-08-07 10:30:00,78.19,78.2,78.19,78.2,15404.0,64.619,64.6273,64.619,64.6273,15404.0
2018-08-07 10:40:00,78.2,78.2,78.19,78.2,17429.0,64.6273,64.6273,64.619,64.6273,17429.0
2018-08-07 10:50:00,78.2,78.2,78.19,78.2,9623.0,64.6273,64.6273,64.619,64.6273,9623.0
2018-08-07 11:00:00,78.19,78.2,78.19,78.2,17025.0,64.619,64.6273,64.619,64.6273,17025.0
2018-08-07 11:10:00,78.2,78.2,78.19,78.2,7030.0,64.6273,64.6273,64.619,64.6273,7030.0
2018-08-07 11:20:00,78.2,78.2,78.19,78.2,33035.0,64.6273,64.6273,64.619,64.6273,33035.0
2018-08-07 11:30:00,78.2,78.2,78.19,78.2,16696.0,64.6273,64.6273,64.619,64.6273,16696.0
2018-08-07 11:40:00,78.2,78.2,78.19,78.19,9562.0,64.6273,64.6273,64.619,64.619,9562.0
2018-08-07 11:50:00,78.2,78.2,78.19,78.2,25225.0,64.6273,64.6273,64.619,64.6273,25225.0
2018-08-07 12:00:00,78.2,78.2,78.19,78.2,15563.0,64.6273,64.6273,64.619,64.6273,15563.0
2018-08-07 12:10:00,78.19,78.2,78.19,78.2,25375.0,64.619,64.6273,64.619,64.6273,25375.0
2018-08-07 12:20:00,78.2,78.2,78.19,78.2,7844.0,64.6273,64.6273,64.619,64.6273,7844.0
2018-08-07 12:30:00,78.2,78.2,78.19,78.19,6790.0,64.6273,64.6273,64.619,64.619,6790.0
2018-08-07 12:40:00,78.2,78.2,78.19,78.2,7803.0,64.6273,64.6273,64.619,64.6273,7803.0
2018-08-07 12:50:00,78.2,78.2,78.19,78.2,26472.0,64.6273,64.6273,64.619,64.6273,26472.0
2018-08-07 13:00:00,78.2,78.2,78.18,78.19,38125.0,64.6273,64.6273,64.6108,64.619,38125.0
2018-08-07 13:10:00,78.19,78.19,78.18,78.19,12472.0,64.619,64.619,64.6108,64.619,12472.0
2018-08-07 13:20:00,78.18,78.19,78.18,78.18,21188.0,64.6108,64.619,64.6108,64.6108,21188.0
2018-08-07 13:30:00,78.19,78.19,78.18,78.19,20530.0,64.619,64.619,64.6108,64.619,20530.0
2018-08-07 13:40:00,78.19,78.19,78.18,78.18,104601.0,64.619,64.619,64.6108,64.6108,104601.0
2018-08-07 13:50:00,78.19,78.19,78.18,78.19,199957.0,64.619,64.619,64.6108,64.619,199957.0
2018-08-07 14:00:00,78.18,78.19,78.18,78.19,36510.0,64.6108,64.619,64.6108,64.619,36510.0
2018-08-07 14:10:00,78.19,78.19,78.18,78.19,35009.0,64.619,64.619,64.6108,64.619,35009.0
2018-08-07 14:20:00,78.19,78.19,78.18,78.19,25526.0,64.619,64.619,64.6108,64.619,25526.0
2018-08-07 14:30:00,78.19,78.19,78.18,78.19,35650.0,64.619,64.619,64.6108,64.619,35650.0
2018-08-07 14:40:00,78.19,78.19,78.17,78.17,44309.0,64.619,64.619,64.6025,64.6025,44309.0
2018-08-07 14:50:00,78.17,78.18,78.16,78.17,51545.0,64.6025,64.6108,64.5942,64.6025,51545.0
2018-08-07 15:00:00,78.17,78.17,78.16,78.17,22349.0,64.6025,64.6025,64.5942,64.6025,22349.0
2018-08-07 15:10:00,78.16,78.17,78.16,78.17,16844.0,64.5942,64.6025,64.5942,64.6025,16844.0
2018-08-07 15:20:00,78.17,78.17,78.16,78.17,20119.0,64.6025,64.6025,64.5942,64.6025,20119.0
2018-08-07 15:30:00,78.16,78.17,78.16,78.17,31373.0,64.5942,64.6025,64.5942,64.6025,31373.0
2018-08-07 15:40:00,78.17,78.17,78.16,78.16,26210.0,64.6025,64.6025,64.5942,64.5942,26210.0
2018-08-07 15:50:00,78.17,78.17,78.15,78.15,27155.0,64.6025,64.6025,64.586,64.586,27155.0
2018-08-08 09:30:00,78.16,78.17,78.16,78.16,24427.0,64.5942,64.6025,64.5942,64.5942,24427.0
2018-08-08 09:40:00,78.16,78.18,78.16,78.17,17947.0,64.5942,64.6108,64.5942,64.6025,17947.0
2018-08-08 09:50:00,78.17,78.18,78.16,78.16,27892.0,64.6025,64.6108,64.5942,64.5942,27892.0
2018-08-08 10:00:00,78.16,78.17,78.16,78.16,27771.0,64.5942,64.6025,64.5942,64.5942,27771.0
2018-08-08 10:10:00,78.17,78.17,78.14,78.14,25160.0,64.6025,64.6025,64.5777,64.5777,25160.0
2018-08-08 10:20:00,78.15,78.15,78.14,78.15,12135.0,64.586,64.586,64.5777,64.586,12135.0
2018-08-08 10:30:00,78.14,78.15,78.14,78.15,18600.0,64.5777,64.586,64.5777,64.586,18600.0
2018-08-08 10:40:00,78.15,78.15,78.14,78.14,15016.0,64.586,64.586,64.5777,64.5777,15016.0
2018-08-08 10:50:00,78.15,78.15,78.14,78.15,24061.0,64.586,64.586,64.5777,64.586,24061.0
2018-08-08 11:00:00,78.14,78.15,78.14,78.15,30524.0,64.5777,64.586,64.5777,64.586,30524.0
2018-08-08 11:10:00,78.15,78.15,78.12,78.12,46867.0,64.586,64.586,64.5612,64.5612,46867.0
2018-08-08 11:20:00,78.13,78.15,78.12,78.14,360114.0,64.5694,64.586,64.5612,64.5777,360114.0
2018-08-08 11:30:00,78.15,78.18,78.14,78.17,155167.0,64.586,64.6108,64.5777,64.6025,155167.0
2018-08-08 11:40:00,78.16,78.17,78.15,78.17,92408.0,64.5942,64.6025,64.586,64.6025,92408.0
2018-08-08 11:50:00,78.16,78.17,78.16,78.16,52637.0,64.5942,64.6025,64.5942,64.5942,52637.0
2018-08-08 12:00:00,78.16,78.17,78.15,78.16,11121.0,64.5942,64.6025,64.586,64.5942,11121.0
2018-08-08 12:10:00,78.16,78.16,78.15,78.15,5220.0,64.5942,64.5942,64.586,64.586,5220.0
2018-08-08 12:20:00,78.15,78.16,78.14,78.14,13429.0,64.586,64.5942,64.5777,64.5777,13429.0
2018-08-08 12:30:00,78.14,78.15,78.14,78.15,14489.0,64.5777,64.586,64.5777,64.586,14489.0
2018-08-08 12:40:00,78.14,78.15,78.13,78.14,14678.0,64.5777,64.586,64.5694,64.5777,14678.0
2018-08-08 12:50:00,78.14,78.14,78.13,78.14,9273.0,64.5777,64.5777,64.5694,64.5777,9273.0
2018-08-08 13:00:00,78.14,78.14,78.13,78.13,18691.0,64.5777,64.5777,64.5694,64.5694,18691.0
2018-08-08 13:10:00,78.14,78.14,78.13,78.14,5505.0,64.5777,64.5777,64.5694,64.5777,5505.0
2018-08-08 13:20:00,78.14,78.14,78.13,78.14,24266.0,64.5777,64.5777,64.5694,64.5777,24266.0
2018-08-08 13:30:00,78.14,78.14,78.13,78.14,10200.0,64.5777,64.5777,64.5694,64.5777,10200.0
2018-08-08 13:40:00,78.14,78.17,78.13,78.17,405403.0,64.5777,64.6025,64.5694,64.6025,405403.0
2018-08-08 13:50:00,78.14,78.14,78.13,78.14,19963.0,64.5777,64.5777,64.5694,64.5777,19963.0
2018-08-08 14:00:00,78.13,78.14,78.13,78.13,12373.0,64.5694,64.5777,64.5694,64.5694,12373.0
2018-08-08 14:10:00,78.13,78.14,78.13,78.14,18356.0,64.5694,64.5777,64.5694,64.5777,18356.0
2018-08-08 14:20:00,78.13,78.14,78.13,78.14,12638.0,64.5694,64.5777,64.5694,64.5777,12638.0
2018-08-08 14:30:00,78.14,78.14,78.13,78.13,11019.0,64.5777,64.5777,64.5694,64.5694,11019.0
2018-08-08 14:40:00,78.14,78.14,78.13,78.14,13932.0,64.5777,64.5777,64.5694,64.5777,13932.0
2018-08-08 14:50:00,78.14,78.14,78.13,78.14,8159.0,64.5777,64.5777,64.5694,64.5777,8159.0
2018-08-08 15:00:00,78.14,78.14,78.13,78.14,21497.0,64.5777,64.5777,64.5694,64.5777,21497.0
2018-08-08 15:10:00,78.14,78.14,78.13,78.13,16310.0,64.5777,64.5777,64.5694,64.5694,16310.0
2018-08-08 15:20:00,78.13,78.14,78.13,78.13,12020.0,64.5694,64.5777,64.5694,64.5694,12020.0
2018-08-08 15:30:00,78.14,78.14,78.13,78.14,17314.0,64.5777,64.5777,64.5694,64.5777,17314.0
2018-08-08 15:40:00,78.13,78.14,78.13,78.13,28870.0,64.5694,64.5777,64.5694,64.5694,28870.0
2018-08-08 15:50:00,78.14,78.15,78.13,78.15,27939.0,64.5777,64.586,64.5694,64.586,27939.0
2018-08-09 09:30:00,78.17,78.19,78.16,78.19,41053.0,64.6025,64.619,64.5942,64.619,41053.0
2018-08-09 09:40:00,78.19,78.21,78.18,78.2,40073.0,64.619,64.6355,64.6108,64.6273,40073.0
2018-08-09 09:50:00,78.2,78.2,78.19,78.19,3935.0,64.6273,64.6273,64.619,64.619,3935.0
2018-08-09 10:00:00,78.19,78.2,78.19,78.19,27735.0,64.619,64.6273,64.619,64.619,27735.0
2018-08-09 10:10:00,78.2,78.2,78.19,78.2,17281.0,64.6273,64.6273,64.619,64.6273,17281.0
2018-08-09 10:20:00,78.2,78.2,78.19,78.19,261860.0,64.6273,64.6273,64.619,64.619,261860.0
2018-08-09 10:30:00,78.19,78.2,78.19,78.19,12758.0,64.619,64.6273,64.619,64.619,12758.0
2018-08-09 10:40:00,78.19,78.2,78.19,78.19,8722.0,64.619,64.6273,64.619,64.619,8722.0
2018-08-09 10:50:00,78.19,78.2,78.19,78.19,28203.0,64.619,64.6273,64.619,64.619,28203.0
2018-08-09 11:00:00,78.2,78.2,78.18,78.19,31154.0,64.6273,64.6273,64.6108,64.619,31154.0
2018-08-09 11:10:00,78.18,78.19,78.18,78.18,7319.0,64.6108,64.619,64.6108,64.6108,7319.0
2018-08-09 11:20:00,78.19,78.19,78.18,78.18,22473.0,64.619,64.619,64.6108,64.6108,22473.0
2018-08-09 11:30:00,78.19,78.19,78.17,78.19,60621.0,64.619,64.619,64.6025,64.619,60621.0
2018-08-09 11:40:00,78.19,78.19,78.18,78.19,6109.0,64.619,64.619,64.6108,64.619,6109.0
2018-08-09 11:50:00,78.19,78.2,78.18,78.2,213069.0,64.619,64.6273,64.6108,64.6273,213069.0
2018-08-09 12:00:00,78.19,78.2,78.19,78.2,66263.0,64.619,64.6273,64.619,64.6273,66263.0
2018-08-09 12:10:00,78.2,78.2,78.19,78.19,14976.0,64.6273,64.6273,64.619,64.619,14976.0
2018-08-09 12:20:00,78.19,78.2,78.19,78.19,90863.0,64.619,64.6273,64.619,64.619,90863.0
2018-08-09 12:30:00,78.19,78.2,78.19,78.2,92159.0,64.619,64.6273,64.619,64.6273,92159.0
2018-08-09 12:40:00,78.19,78.2,78.19,78.19,8097.0,64.619,64.6273,64.619,64.619,8097.0
2018-08-09 12:50:00,78.19,78.2,78.19,78.19,20993.0,64.619,64.6273,64.619,64.619,20993.0
2018-08-09 13:00:00,78.19,78.2,78.19,78.2,46182.0,64.619,64.6273,64.619,64.6273,46182.0
2018-08-09 13:10:00,78.2,78.2,78.19,78.2,12621.0,64.6273,64.6273,64.619,64.6273,12621.0
2018-08-09 13:20:00,78.2,78.2,78.19,78.2,10272.0,64.6273,64.6273,64.619,64.6273,10272.0
2018-08-09 13:30:00,78.2,78.2,78.19,78.2,5703.0,64.6273,64.6273,64.619,64.6273,5703.0
2018-08-09 13:40:00,78.19,78.2,78.19,78.2,57727.0,64.619,64.6273,64.619,64.6273,57727.0
2018-08-09 13:50:00,78.2,78.2,78.19,78.19,14533.0,64.6273,64.6273,64.619,64.619,14533.0
2018-08-09 14:00:00,78.2,78.2,78.19,78.19,15975.0,64.6273,64.6273,64.619,64.619,15975.0
2018-08-09 14:10:00,78.2,78.2,78.19,78.2,9965.0,64.6273,64.6273,64.619,64.6273,9965.0
2018-08-09 14:20:00,78.19,78.19,78.18,78.19,19748.0,64.619,64.619,64.6108,64.619,19748.0
2018-08-09 14:30:00,78.19,78.19,78.18,78.19,28722.0,64.619,64.619,64.6108,64.619,28722.0
2018-08-09 14:40:00,78.18,78.19,78.17,78.18,27081.0,64.6108,64.619,64.6025,64.6108,27081.0
2018-08-09 14:50:00,78.17,78.18,78.17,78.17,24155.0,64.6025,64.6108,64.6025,64.6025,24155.0
2018-08-09 15:00:00,78.17,78.18,78.17,78.17,16565.0,64.6025,64.6108,64.6025,64.6025,16565.0
2018-08-09 15:10:00,78.18,78.18,78.17,78.18,11132.0,64.6108,64.6108,64.6025,64.6108,11132.0
2018-08-09 15:20:00,78.18,78.18,78.16,78.16,46429.0,64.6108,64.6108,64.5942,64.5942,46429.0
2018-08-09 15:30:00,78.16,78.18,78.16,78.17,26719.0,64.5942,64.6108,64.5942,64.6025,26719.0
2018-08-09 15:40:00,78.17,78.18,78.17,78.17,36311.0,64.6025,64.6108,64.6025,64.6025,36311.0
2018-08-09 15:50:00,78.17,78.19,78.16,78.16,80966.0,64.6025,64.619,64.5942,64.5942,80966.0
2018-08-10 09:30:00,78.16,78.19,78.16,78.18,38828.0,64.5942,64.619,64.5942,64.6108,38828.0
2018-08-10 09:40:00,78.17,78.18,78.15,78.16,38228.0,64.6025,64.6108,64.586,64.5942,38228.0
2018-08-10 09:50:00,78.16,78.17,78.15,78.16,27254.0,64.5942,64.6025,64.586,64.5942,27254.0
2018-08-10 10:00:00,78.17,78.18,78.16,78.17,94322.0,64.6025,64.6108,64.5942,64.6025,94322.0
2018-08-10 10:10:00,78.17,78.19,78.16,78.19,21617.0,64.6025,64.619,64.5942,64.619,21617.0
2018-08-10 10:20:00,78.19,78.19,78.18,78.19,7692.0,64.619,64.619,64.6108,64.619,7692.0
2018-08-10 10:30:00,78.19,78.2,78.18,78.19,193304.0,64.619,64.6273,64.6108,64.619,193304.0
2018-08-10 10:40:00,78.2,78.2,78.19,78.19,15900.0,64.6273,64.6273,64.619,64.619,15900.0
2018-08-10 10:50:00,78.2,78.21,78.19,78.21,12971.0,64.6273,64.6355,64.619,64.6355,12971.0
2018-08-10 11:00:00,78.21,78.23,78.2,78.23,90807.0,64.6355,64.6521,64.6273,64.6521,90807.0
2018-08-10 11:10:00,78.23,78.25,78.22,78.24,44276.0,64.6521,64.6686,64.6438,64.6603,44276.0
2018-08-10 11:20:00,78.25,78.25,78.23,78.24,10895.0,64.6686,64.6686,64.6521,64.6603,10895.0
2018-08-10 11:30:00,78.24,78.24,78.23,78.23,19404.0,64.6603,64.6603,64.6521,64.6521,19404.0
2018-08-10 11:40:00,78.23,78.24,78.23,78.24,15760.0,64.6521,64.6603,64.6521,64.6603,15760.0
2018-08-10 11:50:00,78.23,78.24,78.23,78.23,9424.0,64.6521,64.6603,64.6521,64.6521,9424.0
2018-08-10 12:00:00,78.23,78.24,78.23,78.23,53271.0,64.6521,64.6603,64.6521,64.6521,53271.0
2018-08-10 12:10:00,78.24,78.24,78.23,78.24,5258.0,64.6603,64.6603,64.6521,64.6603,5258.0
2018-08-10 12:20:00,78.24,78.24,78.23,78.23,8626.0,64.6603,64.6603,64.6521,64.6521,8626.0
2018-08-10 12:30:00,78.24,78.24,78.23,78.24,15184.0,64.6603,64.6603,64.6521,64.6603,15184.0
2018-08-10 12:40:00,78.23,78.24,78.23,78.23,66021.0,64.6521,64.6603,64.6521,64.6521,66021.0
2018-08-10 12:50:00,78.24,78.24,78.23,78.24,26855.0,64.6603,64.6603,64.6521,64.6603,26855.0
2018-08-10 13:00:00,78.23,78.25,78.23,78.25,12607.0,64.6521,64.6686,64.6521,64.6686,12607.0
2018-08-10 13:10:00,78.25,78.25,78.24,78.25,13093.0,64.6686,64.6686,64.6603,64.6686,13093.0
2018-08-10 13:20:00,78.26,78.26,78.25,78.26,7258.0,64.6769,64.6769,64.6686,64.6769,7258.0
2018-08-10 13:30:00,78.25,78.26,78.25,78.25,55805.0,64.6686,64.6769,64.6686,64.6686,55805.0
2018-08-10 13:40:00,78.25,78.26,78.25,78.26,20331.0,64.6686,64.6769,64.6686,64.6769,20331.0
2018-08-10 13:50:00,78.26,78.26,78.25,78.26,9630.0,64.6769,64.6769,64.6686,64.6769,9630.0
2018-08-10 14:00:00,78.26,78.26,78.25,78.26,12684.0,64.6769,64.6769,64.6686,64.6769,12684.0
2018-08-10 14:10:00,78.26,78.26,78.25,78.26,8359.0,64.6769,64.6769,64.6686,64.6769,8359.0
2018-08-10 14:20:00,78.25,78.26,78.25,78.26,15158.0,64.6686,64.6769,64.6686,64.6769,15158.0
2018-08-10 14:30:00,78.26,78.26,78.25,78.25,103324.0,64.6769,64.6769,64.6686,64.6686,103324.0
2018-08-10 14:40:00,78.26,78.26,78.25,78.26,44493.0,64.6769,64.6769,64.6686,64.6769,44493.0
2018-08-10 14:50:00,78.25,78.26,78.25,78.26,20781.0,64.6686,64.6769,64.6686,64.6769,20781.0
2018-08-10 15:00:00,78.26,78.26,78.25,78.25,9594.0,64.6769,64.6769,64.6686,64.6686,9594.0
2018-08-10 15:10:00,78.26,78.26,78.23,78.23,41459.0,64.6769,64.6769,64.6521,64.6521,41459.0
2018-08-10 15:20:00,78.23,78.24,78.23,78.23,6379.0,64.6521,64.6603,64.6521,64.6521,6379.0
2018-08-10 15:30:00,78.23,78.24,78.23,78.24,29499.0,64.6521,64.6603,64.6521,64.6603,29499.0
2018-08-10 15:40:00,78.23,78.24,78.22,78.23,65331.0,64.6521,64.6603,64.6438,64.6521,65331.0
2018-08-10 15:50:00,78.23,78.24,78.22,78.24,52700.0,64.6521,64.6603,64.6438,64.6603,52700.0
2018-08-13 09:30:00,78.26,78.26,78.24,78.24,54781.0,64.6769,64.6769,64.6603,64.6603,54781.0
2018-08-13 09:40:00,78.24,78.25,78.24,78.24,11622.0,64.6603,64.6686,64.6603,64.6603,11622.0
2018-08-13 09:50:00,78.24,78.25,78.23,78.23,17886.0,64.6603,64.6686,64.6521,64.6521,17886.0
2018-08-13 10:00:00,78.23,78.24,78.23,78.24,28792.0,64.6521,64.6603,64.6521,64.6603,28792.0
2018-08-13 10:10:00,78.23,78.24,78.23,78.23,10454.0,64.6521,64.6603,64.6521,64.6521,10454.0
2018-08-13 10:20:00,78.23,78.24,78.23,78.23,12899.0,64.6521,64.6603,64.6521,64.6521,12899.0
2018-08-13 10:30:00,78.23,78.24,78.22,78.23,85742.0,64.6521,64.6603,64.6438,64.6521,85742.0
2018-08-13 10:40:00,78.23,78.23,78.22,78.22,8170.0,64.6521,64.6521,64.6438,64.6438,8170.0
2018-08-13 10:50:00,78.23,78.23,78.22,78.23,10464.0,64.6521,64.6521,64.6438,64.6521,10464.0
2018-08-13 11:00:00,78.23,78.23,78.22,78.23,19822.0,64.6521,64.6521,64.6438,64.6521,19822.0
2018-08-13 11:10:00,78.23,78.23,78.21,78.23,102977.0,64.6521,64.6521,64.6355,64.6521,102977.0
2018-08-13 11:20:00,78.23,78.24,78.23,78.24,34741.0,64.6521,64.6603,64.6521,64.6603,34741.0
2018-08-13 11:30:00,78.23,78.25,78.23,78.24,13784.0,64.6521,64.6686,64.6521,64.6603,13784.0
2018-08-13 11:40:00,78.25,78.25,78.24,78.25,25138.0,64.6686,64.6686,64.6603,64.6686,25138.0
2018-08-13 11:50:00,78.24,78.25,78.24,78.25,10422.0,64.6603,64.6686,64.6603,64.6686,10422.0
2018-08-13 12:00:00,78.25,78.26,78.24,78.26,19300.0,64.6686,64.6769,64.6603,64.6769,19300.0
2018-08-13 12:10:00,78.26,78.27,78.25,78.27,16057.0,64.6769,64.6851,64.6686,64.6851,16057.0
2018-08-13 12:20:00,78.27,78.27,78.26,78.27,5968.0,64.6851,64.6851,64.6769,64.6851,5968.0
2018-08-13 12:30:00,78.26,78.27,78.25,78.26,8764.0,64.6769,64.6851,64.6686,64.6769,8764.0
2018-08-13 12:40:00,78.25,78.26,78.25,78.26,11377.0,64.6686,64.6769,64.6686,64.6769,11377.0
2018-08-13 12:50:00,78.26,78.26,78.25,78.26,5391.0,64.6769,64.6769,64.6686,64.6769,5391.0
2018-08-13 13:00:00,78.25,78.26,78.25,78.25,6438.0,64.6686,64.6769,64.6686,64.6686,6438.0
2018-08-13 13:10:00,78.26,78.26,78.25,78.25,13444.0,64.6769,64.6769,64.6686,64.6686,13444.0
2018-08-13 13:20:00,78.25,78.25,78.24,78.24,4828.0,64.6686,64.6686,64.6603,64.6603,4828.0
2018-08-13 13:30:00,78.24,78.25,78.23,78.23,26877.0,64.6603,64.6686,64.6521,64.6521,26877.0
2018-08-13 13:40:00,78.24,78.24,78.23,78.23,5825.0,64.6603,64.6603,64.6521,64.6521,5825.0
2018-08-13 13:50:00,78.23,78.24,78.23,78.24,29645.0,64.6521,64.6603,64.6521,64.6603,29645.0
2018-08-13 14:00:00,78.23,78.24,78.23,78.23,16076.0,64.6521,64.6603,64.6521,64.6521,16076.0
2018-08-13 14:10:00,78.23,78.24,78.23,78.23,23264.0,64.6521,64.6603,64.6521,64.6521,23264.0
2018-08-13 14:20:00,78.24,78.24,78.23,78.23,4016.0,64.6603,64.6603,64.6521,64.6521,4016.0
2018-08-13 14:30:00,78.24,78.26,78.23,78.25,124941.0,64.6603,64.6769,64.6521,64.6686,124941.0
2018-08-13 14:40:00,78.24,78.26,78.24,78.26,12479.0,64.6603,64.6769,64.6603,64.6769,12479.0
2018-08-13 14:50:00,78.26,78.26,78.25,78.26,11354.0,64.6769,64.6769,64.6686,64.6769,11354.0
2018-08-13 15:00:00,78.26,78.26,78.25,78.26,12540.0,64.6769,64.6769,64.6686,64.6769,12540.0
2018-08-13 15:10:00,78.26,78.26,78.25,78.26,13780.0,64.6769,64.6769,64.6686,64.6769,13780.0
2018-08-13 15:20:00,78.26,78.26,78.25,78.26,11119.0,64.6769,64.6769,64.6686,64.6769,11119.0
2018-08-13 15:30:00,78.25,78.26,78.24,78.25,26247.0,64.6686,64.6769,64.6603,64.6686,26247.0
2018-08-13 15:40:00,78.24,78.25,78.24,78.25,20337.0,64.6603,64.6686,64.6603,64.6686,20337.0
2018-08-13 15:50:00,78.24,78.29,78.23,78.28,74095.0,64.6603,64.7017,64.6521,64.6934,74095.0
2018-08-14 09:30:00,78.24,78.31,78.24,78.28,154101.0,64.6603,64.7182,64.6603,64.6934,154101.0
2018-08-14 09:40:00,78.28,78.28,78.27,78.27,35071.0,64.6934,64.6934,64.6851,64.6851,35071.0
2018-08-14 09:50:00,78.27,78.28,78.27,78.28,27109.0,64.6851,64.6934,64.6851,64.6934,27109.0
2018-08-14 10:00:00,78.28,78.29,78.27,78.29,17253.0,64.6934,64.7017,64.6851,64.7017,17253.0
2018-08-14 10:10:00,78.28,78.29,78.27,78.28,19047.0,64.6934,64.7017,64.6851,64.6934,19047.0
2018-08-14 10:20:00,78.27,78.28,78.27,78.27,13555.0,64.6851,64.6934,64.6851,64.6851,13555.0
2018-08-14 10:30:00,78.27,78.28,78.26,78.26,26308.0,64.6851,64.6934,64.6769,64.6769,26308.0
2018-08-14 10:40:00,78.27,78.27,78.26,78.27,17076.0,64.6851,64.6851,64.6769,64.6851,17076.0
2018-08-14 10:50:00,78.27,78.27,78.26,78.27,11855.0,64.6851,64.6851,64.6769,64.6851,11855.0
2018-08-14 11:00:00,78.27,78.27,78.26,78.26,13298.0,64.6851,64.6851,64.6769,64.6769,13298.0
2018-08-14 11:10:00,78.27,78.28,78.26,78.28,52826.0,64.6851,64.6934,64.6769,64.6934,52826.0
2018-08-14 11:20:00,78.28,78.28,78.27,78.27,5335.0,64.6934,64.6934,64.6851,64.6851,5335.0
2018-08-14 11:30:00,78.28,78.28,78.27,78.27,9265.0,64.6934,64.6934,64.6851,64.6851,9265.0
2018-08-14 11:40:00,78.27,78.28,78.27,78.28,14524.0,64.6851,64.6934,64.6851,64.6934,14524.0
2018-08-14 11:50:00,78.27,78.28,78.27,78.27,12965.0,64.6851,64.6934,64.6851,64.6851,12965.0
2018-08-14 12:00:00,78.28,78.28,78.27,78.27,18403.0,64.6934,64.6934,64.6851,64.6851,18403.0
2018-08-14 12:10:00,78.28,78.28,78.27,78.28,6665.0,64.6934,64.6934,64.6851,64.6934,6665.0
2018-08-14 12:20:00,78.28,78.28,78.27,78.28,6422.0,64.6934,64.6934,64.6851,64.6934,6422.0
2018-08-14 12:30:00,78.28,78.28,78.27,78.28,18768.0,64.6934,64.6934,64.6851,64.6934,18768.0
2018-08-14 12:40:00,78.27,78.28,78.27,78.28,8347.0,64.6851,64.6934,64.6851,64.6934,8347.0
2018-08-14 12:50:00,78.27,78.28,78.27,78.27,12396.0,64.6851,64.6934,64.6851,64.6851,12396.0
2018-08-14 13:00:00,78.27,78.28,78.27,78.28,14696.0,64.6851,64.6934,64.6851,64.6934,14696.0
2018-08-14 13:10:00,78.28,78.28,78.27,78.28,5087.0,64.6934,64.6934,64.6851,64.6934,5087.0
2018-08-14 13:20:00,78.28,78.28,78.27,78.27,12007.0,64.6934,64.6934,64.6851,64.6851,12007.0
2018-08-14 13:30:00,78.28,78.28,78.27,78.28,16105.0,64.6934,64.6934,64.6851,64.6934,16105.0
2018-08-14 13:40:00,78.28,78.28,78.26,78.26,10931.0,64.6934,64.6934,64.6769,64.6769,10931.0
2018-08-14 13:50:00,78.27,78.27,78.26,78.26,17469.0,64.6851,64.6851,64.6769,64.6769,17469.0
2018-08-14 14:00:00,78.27,78.27,78.26,78.27,9821.0,64.6851,64.6851,64.6769,64.6851,9821.0
2018-08-14 14:10:00,78.27,78.27,78.26,78.27,11804.0,64.6851,64.6851,64.6769,64.6851,11804.0
2018-08-14 14:20:00,78.26,78.27,78.26,78.27,42542.0,64.6769,64.6851,64.6769,64.6851,42542.0
2018-08-14 14:30:00,78.26,78.27,78.26,78.26,21171.0,64.6769,64.6851,64.6769,64.6769,21171.0
2018-08-14 14:40:00,78.26,78.27,78.26,78.27,20354.0,64.6769,64.6851,64.6769,64.6851,20354.0
2018-08-14 14:50:00,78.27,78.27,78.26,78.27,26014.0,64.6851,64.6851,64.6769,64.6851,26014.0
2018-08-14 15:00:00,78.27,78.27,78.26,78.27,28359.0,64.6851,64.6851,64.6769,64.6851,28359.0
2018-08-14 15:10:00,78.27,78.27,78.25,78.25,31922.0,64.6851,64.6851,64.6686,64.6686,31922.0
2018-08-14 15:20:00,78.25,78.26,78.25,78.25,14434.0,64.6686,64.6769,64.6686,64.6686,14434.0
2018-08-14 15:30:00,78.25,78.26,78.25,78.25,23107.0,64.6686,64.6769,64.6686,64.6686,23107.0
2018-08-14 15:40:00,78.26,78.26,78.24,78.24,45200.0,64.6769,64.6769,64.6603,64.6603,45200.0
2018-08-14 15:50:00,78.24,78.25,78.24,78.24,29618.0,64.6603,64.6686,64.6603,64.6603,29618.0
2018-08-15 09:30:00,78.27,78.3,78.27,78.29,38891.0,64.6851,64.7099,64.6851,64.7017,38891.0
2018-08-15 09:40:00,78.29,78.29,78.28,78.29,11166.0,64.7017,64.7017,64.6934,64.7017,11166.0
2018-08-15 09:50:00,78.29,78.29,78.28,78.29,7975.0,64.7017,64.7017,64.6934,64.7017,7975.0
2018-08-15 10:00:00,78.29,78.31,78.29,78.31,35790.0,64.7017,64.7182,64.7017,64.7182,35790.0
2018-08-15 10:10:00,78.3,78.31,78.29,78.29,30206.0,64.7099,64.7182,64.7017,64.7017,30206.0
2018-08-15 10:20:00,78.3,78.31,78.29,78.31,52836.0,64.7099,64.7182,64.7017,64.7182,52836.0
2018-08-15 10:30:00,78.31,78.33,78.3,78.32,46065.0,64.7182,64.7347,64.7099,64.7265,46065.0
2018-08-15 10:40:00,78.33,78.33,78.32,78.33,9571.0,64.7347,64.7347,64.7265,64.7347,9571.0
2018-08-15 10:50:00,78.33,78.36,78.32,78.36,50551.0,64.7347,64.7595,64.7265,64.7595,50551.0
2018-08-15 11:00:00,78.36,78.37,78.35,78.35,116729.0,64.7595,64.7678,64.7512,64.7512,116729.0
2018-08-15 11:10:00,78.34,78.35,78.33,78.35,113880.0,64.743,64.7512,64.7347,64.7512,113880.0
2018-08-15 11:20:00,78.34,78.36,78.34,78.34,49345.0,64.743,64.7595,64.743,64.743,49345.0
2018-08-15 11:30:00,78.35,78.35,78.33,78.34,115379.0,64.7512,64.7512,64.7347,64.743,115379.0
2018-08-15 11:40:00,78.35,78.35,78.34,78.34,39778.0,64.7512,64.7512,64.743,64.743,39778.0
2018-08-15 11:50:00,78.35,78.35,78.34,78.35,72105.0,64.7512,64.7512,64.743,64.7512,72105.0
2018-08-15 12:00:00,78.35,78.35,78.34,78.35,6251.0,64.7512,64.7512,64.743,64.7512,6251.0
2018-08-15 12:10:00,78.35,78.35,78.33,78.34,19985.0,64.7512,64.7512,64.7347,64.743,19985.0
2018-08-15 12:20:00,78.33,78.34,78.33,78.34,4941.0,64.7347,64.743,64.7347,64.743,4941.0
2018-08-15 12:30:00,78.34,78.34,78.33,78.34,13751.0,64.743,64.743,64.7347,64.743,13751.0
2018-08-15 12:40:00,78.34,78.35,78.33,78.34,22121.0,64.743,64.7512,64.7347,64.743,22121.0
2018-08-15 12:50:00,78.35,78.35,78.34,78.34,15487.0,64.7512,64.7512,64.743,64.743,15487.0
2018-08-15 13:00:00,78.35,78.36,78.34,78.36,16810.0,64.7512,64.7595,64.743,64.7595,16810.0
2018-08-15 13:10:00,78.36,78.36,78.35,78.36,12399.0,64.7595,64.7595,64.7512,64.7595,12399.0
2018-08-15 13:20:00,78.36,78.36,78.35,78.36,10537.0,64.7595,64.7595,64.7512,64.7595,10537.0
2018-08-15 13:30:00,78.36,78.36,78.35,78.36,13489.0,64.7595,64.7595,64.7512,64.7595,13489.0
2018-08-15 13:40:00,78.35,78.36,78.35,78.36,27195.0,64.7512,64.7595,64.7512,64.7595,27195.0
2018-08-15 13:50:00,78.36,78.36,78.35,78.36,18502.0,64.7595,64.7595,64.7512,64.7595,18502.0
2018-08-15 14:00:00,78.36,78.36,78.35,78.36,18000.0,64.7595,64.7595,64.7512,64.7595,18000.0
2018-08-15 14:10:00,78.36,78.36,78.35,78.36,9447.0,64.7595,64.7595,64.7512,64.7595,9447.0
2018-08-15 14:20:00,78.36,78.36,78.35,78.36,19926.0,64.7595,64.7595,64.7512,64.7595,19926.0
2018-08-15 14:30:00,78.36,78.36,78.35,78.36,26801.0,64.7595,64.7595,64.7512,64.7595,26801.0
2018-08-15 14:40:00,78.36,78.36,78.35,78.36,41049.0,64.7595,64.7595,64.7512,64.7595,41049.0
2018-08-15 14:50:00,78.36,78.36,78.34,78.35,62918.0,64.7595,64.7595,64.743,64.7512,62918.0
2018-08-15 15:00:00,78.35,78.35,78.34,78.35,28922.0,64.7512,64.7512,64.743,64.7512,28922.0
2018-08-15 15:10:00,78.34,78.35,78.33,78.34,70823.0,64.743,64.7512,64.7347,64.743,70823.0
2018-08-15 15:20:00,78.35,78.35,78.34,78.35,32982.0,64.7512,64.7512,64.743,64.7512,32982.0
2018-08-15 15:30:00,78.34,78.35,78.33,78.34,25421.0,64.743,64.7512,64.7347,64.743,25421.0
2018-08-15 15:40:00,78.33,78.34,78.33,78.33,27349.0,64.7347,64.743,64.7347,64.7347,27349.0
2018-08-15 15:50:00,78.34,78.35,78.33,78.34,45679.0,64.743,64.7512,64.7347,64.743,45679.0
2018-08-16 09:30:00,78.3,78.35,78.3,78.34,56864.0,64.7099,64.7512,64.7099,64.743,56864.0
2018-08-16 09:40:00,78.33,78.36,78.33,78.35,47472.0,64.7347,64.7595,64.7347,64.7512,47472.0
2018-08-16 09:50:00,78.36,78.36,78.34,78.34,26874.0,64.7595,64.7595,64.743,64.743,26874.0
2018-08-16 10:00:00,78.34,78.35,78.34,78.35,13885.0,64.743,64.7512,64.743,64.7512,13885.0
2018-08-16 10:10:00,78.34,78.35,78.34,78.34,40353.0,64.743,64.7512,64.743,64.743,40353.0
2018-08-16 10:20:00,78.35,78.35,78.33,78.33,28989.0,64.7512,64.7512,64.7347,64.7347,28989.0
2018-08-16 10:30:00,78.33,78.34,78.33,78.33,28405.0,64.7347,64.743,64.7347,64.7347,28405.0
2018-08-16 10:40:00,78.33,78.34,78.31,78.32,34850.0,64.7347,64.743,64.7182,64.7265,34850.0
2018-08-16 10:50:00,78.31,78.32,78.31,78.32,15348.0,64.7182,64.7265,64.7182,64.7265,15348.0
2018-08-16 11:00:00,78.32,78.32,78.31,78.31,8602.0,64.7265,64.7265,64.7182,64.7182,8602.0
2018-08-16 11:10:00,78.31,78.32,78.31,78.31,4878.0,64.7182,64.7265,64.7182,64.7182,4878.0
2018-08-16 11:20:00,78.31,78.32,78.3,78.31,14058.0,64.7182,64.7265,64.7099,64.7182,14058.0
2018-08-16 11:30:00,78.3,78.31,78.3,78.31,15328.0,64.7099,64.7182,64.7099,64.7182,15328.0
2018-08-16 11:40:00,78.3,78.31,78.3,78.31,24119.0,64.7099,64.7182,64.7099,64.7182,24119.0
2018-08-16 11:50:00,78.3,78.31,78.3,78.31,16903.0,64.7099,64.7182,64.7099,64.7182,16903.0
2018-08-16 12:00:00,78.31,78.31,78.3,78.31,10466.0,64.7182,64.7182,64.7099,64.7182,10466.0
2018-08-16 12:10:00,78.31,78.31,78.3,78.3,15769.0,64.7182,64.7182,64.7099,64.7099,15769.0
2018-08-16 12:20:00,78.31,78.31,78.3,78.3,10984.0,64.7182,64.7182,64.7099,64.7099,10984.0
2018-08-16 12:30:00,78.31,78.32,78.3,78.31,16758.0,64.7182,64.7265,64.7099,64.7182,16758.0
2018-08-16 12:40:00,78.32,78.33,78.31,78.33,85344.0,64.7265,64.7347,64.7182,64.7347,85344.0
2018-08-16 12:50:00,78.32,78.33,78.32,78.33,6326.0,64.7265,64.7347,64.7265,64.7347,6326.0
2018-08-16 13:00:00,78.32,78.33,78.31,78.31,11898.0,64.7265,64.7347,64.7182,64.7182,11898.0
2018-08-16 13:10:00,78.32,78.32,78.31,78.31,5156.0,64.7265,64.7265,64.7182,64.7182,5156.0
2018-08-16 13:20:00,78.31,78.33,78.31,78.32,129205.0,64.7182,64.7347,64.7182,64.7265,129205.0
2018-08-16 13:30:00,78.33,78.33,78.32,78.32,23320.0,64.7347,64.7347,64.7265,64.7265,23320.0
2018-08-16 13:40:00,78.33,78.33,78.32,78.32,6126.0,64.7347,64.7347,64.7265,64.7265,6126.0
2018-08-16 13:50:00,78.33,78.33,78.32,78.32,35307.0,64.7347,64.7347,64.7265,64.7265,35307.0
2018-08-16 14:00:00,78.32,78.33,78.31,78.31,18757.0,64.7265,64.7347,64.7182,64.7182,18757.0
2018-08-16 14:10:00,78.32,78.32,78.31,78.32,11050.0,64.7265,64.7265,64.7182,64.7265,11050.0
2018-08-16 14:20:00,78.31,78.32,78.31,78.31,5509.0,64.7182,64.7265,64.7182,64.7182,5509.0
2018-08-16 14:30:00,78.32,78.32,78.31,78.31,8098.0,64.7265,64.7265,64.7182,64.7182,8098.0
2018-08-16 14:40:00,78.32,78.32,78.3,78.31,66246.0,64.7265,64.7265,64.7099,64.7182,66246.0
2018-08-16 14:50:00,78.3,78.31,78.3,78.31,8873.0,64.7099,64.7182,64.7099,64.7182,8873.0
2018-08-16 15:00:00,78.31,78.31,78.3,78.31,9979.0,64.7182,64.7182,64.7099,64.7182,9979.0
2018-08-16 15:10:00,78.3,78.31,78.3,78.3,12629.0,64.7099,64.7182,64.7099,64.7099,12629.0
2018-08-16 15:20:00,78.3,78.31,78.3,78.31,10204.0,64.7099,64.7182,64.7099,64.7182,10204.0
2018-08-16 15:30:00,78.31,78.31,78.3,78.31,11924.0,64.7182,64.7182,64.7099,64.7182,11924.0
2018-08-16 15:40:00,78.31,78.31,78.3,78.3,26339.0,64.7182,64.7182,64.7099,64.7099,26339.0
2018-08-16 15:50:00,78.31,78.32,78.3,78.32,25443.0,64.7182,64.7265,64.7099,64.7265,25443.0
2018-08-17 09:30:00,78.36,78.38,78.36,78.36,59134.0,64.7595,64.776,64.7595,64.7595,59134.0
2018-08-17 09:40:00,78.37,78.37,78.36,78.37,6541.0,64.7678,64.7678,64.7595,64.7678,6541.0
2018-08-17 09:50:00,78.37,78.37,78.36,78.37,15460.0,64.7678,64.7678,64.7595,64.7678,15460.0
2018-08-17 10:00:00,78.37,78.37,78.36,78.37,10609.0,64.7678,64.7678,64.7595,64.7678,10609.0
2018-08-17 10:10:00,78.36,78.37,78.36,78.37,6424.0,64.7595,64.7678,64.7595,64.7678,6424.0
2018-08-17 10:20:00,78.37,78.37,78.36,78.36,9900.0,64.7678,64.7678,64.7595,64.7595,9900.0
2018-08-17 10:30:00,78.37,78.39,78.36,78.39,97420.0,64.7678,64.7843,64.7595,64.7843,97420.0
2018-08-17 10:40:00,78.39,78.41,78.38,78.39,126109.0,64.7843,64.8008,64.776,64.7843,126109.0
2018-08-17 10:50:00,78.38,78.39,78.37,78.38,8111.0,64.776,64.7843,64.7678,64.776,8111.0
2018-08-17 11:00:00,78.38,78.38,78.37,78.37,6078.0,64.776,64.776,64.7678,64.7678,6078.0
2018-08-17 11:10:00,78.37,78.38,78.37,78.37,16444.0,64.7678,64.776,64.7678,64.7678,16444.0
2018-08-17 11:20:00,78.38,78.38,78.37,78.38,13089.0,64.776,64.776,64.7678,64.776,13089.0
2018-08-17 11:30:00,78.38,78.38,78.37,78.37,10519.0,64.776,64.776,64.7678,64.7678,10519.0
2018-08-17 11:40:00,78.38,78.38,78.37,78.37,7959.0,64.776,64.776,64.7678,64.7678,7959.0
2018-08-17 11:50:00,78.37,78.38,78.37,78.37,7665.0,64.7678,64.776,64.7678,64.7678,7665.0
2018-08-17 12:00:00,78.38,78.38,78.37,78.38,13720.0,64.776,64.776,64.7678,64.776,13720.0
2018-08-17 12:10:00,78.38,78.38,78.37,78.37,19713.0,64.776,64.776,64.7678,64.7678,19713.0
2018-08-17 12:20:00,78.38,78.38,78.37,78.37,9880.0,64.776,64.776,64.7678,64.7678,9880.0
2018-08-17 12:30:00,78.38,78.39,78.37,78.39,6887.0,64.776,64.7843,64.7678,64.7843,6887.0
2018-08-17 12:40:00,78.39,78.39,78.38,78.38,5556.0,64.7843,64.7843,64.776,64.776,5556.0
2018-08-17 12:50:00,78.38,78.39,78.38,78.39,8347.0,64.776,64.7843,64.776,64.7843,8347.0
2018-08-17 13:00:00,78.38,78.39,78.38,78.39,13350.0,64.776,64.7843,64.776,64.7843,13350.0
2018-08-17 13:10:00,78.38,78.39,78.38,78.38,18925.0,64.776,64.7843,64.776,64.776,18925.0
2018-08-17 13:20:00,78.38,78.39,78.38,78.39,12191.0,64.776,64.7843,64.776,64.7843,12191.0
2018-08-17 13:30:00,78.39,78.39,78.38,78.38,5751.0,64.7843,64.7843,64.776,64.776,5751.0
2018-08-17 13:40:00,78.39,78.39,78.38,78.39,8682.0,64.7843,64.7843,64.776,64.7843,8682.0
2018-08-17 13:50:00,78.38,78.39,78.38,78.38,29209.0,64.776,64.7843,64.776,64.776,29209.0
2018-08-17 14:00:00,78.39,78.39,78.36,78.36,75539.0,64.7843,64.7843,64.7595,64.7595,75539.0
2018-08-17 14:10:00,78.37,78.37,78.36,78.37,24759.0,64.7678,64.7678,64.7595,64.7678,24759.0
2018-08-17 14:20:00,78.37,78.38,78.36,78.37,44853.0,64.7678,64.776,64.7595,64.7678,44853.0
2018-08-17 14:30:00,78.37,78.38,78.36,78.37,35149.0,64.7678,64.776,64.7595,64.7678,35149.0
2018-08-17 14:40:00,78.36,78.37,78.36,78.37,23197.0,64.7595,64.7678,64.7595,64.7678,23197.0
2018-08-17 14:50:00,78.37,78.37,78.36,78.36,23416.0,64.7678,64.7678,64.7595,64.7595,23416.0
2018-08-17 15:00:00,78.37,78.38,78.36,78.37,42753.0,64.7678,64.776,64.7595,64.7678,42753.0
2018-08-17 15:10:00,78.38,78.38,78.37,78.38,21224.0,64.776,64.776,64.7678,64.776,21224.0
2018-08-17 15:20:00,78.37,78.38,78.37,78.38,15633.0,64.7678,64.776,64.7678,64.776,15633.0
2018-08-17 15:30:00,78.37,78.38,78.37,78.37,13954.0,64.7678,64.776,64.7678,64.7678,13954.0
2018-08-17 15:40:00,78.38,78.38,78.36,78.37,38768.0,64.776,64.776,64.7595,64.7678,38768.0
2018-08-17 15:50:00,78.37,78.37,78.36,78.37,63810.0,64.7678,64.7678,64.7595,64.7678,63810.0
2018-08-20 09:30:00,78.44,78.44,78.38,78.42,41302.0,64.8256,64.8256,64.776,64.8091,41302.0
2018-08-20 09:40:00,78.42,78.42,78.41,78.42,11172.0,64.8091,64.8091,64.8008,64.8091,11172.0
2018-08-20 09:50:00,78.42,78.42,78.41,78.42,29577.0,64.8091,64.8091,64.8008,64.8091,29577.0
2018-08-20 10:00:00,78.42,78.42,78.41,78.42,10428.0,64.8091,64.8091,64.8008,64.8091,10428.0
2018-08-20 10:10:00,78.42,78.42,78.41,78.42,12787.0,64.8091,64.8091,64.8008,64.8091,12787.0
2018-08-20 10:20:00,78.41,78.42,78.41,78.41,7845.0,64.8008,64.8091,64.8008,64.8008,7845.0
2018-08-20 10:30:00,78.42,78.43,78.41,78.42,28484.0,64.8091,64.8174,64.8008,64.8091,28484.0
2018-08-20 10:40:00,78.43,78.43,78.42,78.43,4968.0,64.8174,64.8174,64.8091,64.8174,4968.0
2018-08-20 10:50:00,78.43,78.44,78.42,78.44,11572.0,64.8174,64.8256,64.8091,64.8256,11572.0
2018-08-20 11:00:00,78.44,78.44,78.43,78.44,4574.0,64.8256,64.8256,64.8174,64.8256,4574.0
2018-08-20 11:10:00,78.44,78.44,78.43,78.43,9727.0,64.8256,64.8256,64.8174,64.8174,9727.0
2018-08-20 11:20:00,78.43,78.44,78.43,78.44,13819.0,64.8174,64.8256,64.8174,64.8256,13819.0
2018-08-20 11:30:00,78.44,78.45,78.43,78.44,111561.0,64.8256,64.8339,64.8174,64.8256,111561.0
2018-08-20 11:40:00,78.44,78.44,78.43,78.44,33702.0,64.8256,64.8256,64.8174,64.8256,33702.0
2018-08-20 11:50:00,78.44,78.44,78.43,78.43,16753.0,64.8256,64.8256,64.8174,64.8174,16753.0
2018-08-20 12:00:00,78.44,78.44,78.43,78.44,10497.0,64.8256,64.8256,64.8174,64.8256,10497.0
2018-08-20 12:10:00,78.44,78.44,78.43,78.44,4833.0,64.8256,64.8256,64.8174,64.8256,4833.0
2018-08-20 12:20:00,78.44,78.44,78.43,78.44,7698.0,64.8256,64.8256,64.8174,64.8256,7698.0
2018-08-20 12:30:00,78.44,78.44,78.43,78.44,8352.0,64.8256,64.8256,64.8174,64.8256,8352.0
2018-08-20 12:40:00,78.44,78.44,78.43,78.44,18359.0,64.8256,64.8256,64.8174,64.8256,18359.0
2018-08-20 12:50:00,78.44,78.44,78.43,78.43,31391.0,64.8256,64.8256,64.8174,64.8174,31391.0
2018-08-20 13:00:00,78.44,78.44,78.43,78.44,7628.0,64.8256,64.8256,64.8174,64.8256,7628.0
2018-08-20 13:10:00,78.44,78.44,78.43,78.44,17810.0,64.8256,64.8256,64.8174,64.8256,17810.0
2018-08-20 13:20:00,78.44,78.44,78.43,78.44,8784.0,64.8256,64.8256,64.8174,64.8256,8784.0
2018-08-20 13:30:00,78.44,78.44,78.43,78.44,17522.0,64.8256,64.8256,64.8174,64.8256,17522.0
2018-08-20 13:40:00,78.44,78.44,78.43,78.44,41628.0,64.8256,64.8256,64.8174,64.8256,41628.0
2018-08-20 13:50:00,78.44,78.44,78.43,78.44,9288.0,64.8256,64.8256,64.8174,64.8256,9288.0
2018-08-20 14:00:00,78.44,78.44,78.43,78.44,80646.0,64.8256,64.8256,64.8174,64.8256,80646.0
2018-08-20 14:10:00,78.44,78.44,78.43,78.43,19891.0,64.8256,64.8256,64.8174,64.8174,19891.0
2018-08-20 14:20:00,78.44,78.45,78.43,78.44,11950.0,64.8256,64.8339,64.8174,64.8256,11950.0
2018-08-20 14:30:00,78.45,78.45,78.44,78.45,16451.0,64.8339,64.8339,64.8256,64.8339,16451.0
2018-08-20 14:40:00,78.45,78.45,78.44,78.45,4344.0,64.8339,64.8339,64.8256,64.8339,4344.0
2018-08-20 14:50:00,78.45,78.45,78.44,78.45,9941.0,64.8339,64.8339,64.8256,64.8339,9941.0
2018-08-20 15:00:00,78.45,78.45,78.44,78.45,14336.0,64.8339,64.8339,64.8256,64.8339,14336.0
2018-08-20 15:10:00,78.45,78.45,78.44,78.45,19255.0,64.8339,64.8339,64.8256,64.8339,19255.0
2018-08-20 15:20:00,78.45,78.45,78.43,78.44,39208.0,64.8339,64.8339,64.8174,64.8256,39208.0
2018-08-20 15:30:00,78.44,78.44,78.42,78.43,40278.0,64.8256,64.8256,64.8091,64.8174,40278.0
2018-08-20 15:40:00,78.43,78.44,78.42,78.43,24533.0,64.8174,64.8256,64.8091,64.8174,24533.0
2018-08-20 15:50:00,78.43,78.44,78.42,78.42,26641.0,64.8174,64.8256,64.8091,64.8091,26641.0
2018-08-21 09:30:00,78.46,78.47,78.42,78.42,41628.0,64.8422,64.8504,64.8091,64.8091,41628.0
2018-08-21 09:40:00,78.43,78.43,78.42,78.43,34887.0,64.8174,64.8174,64.8091,64.8174,34887.0
2018-08-21 09:50:00,78.43,78.43,78.42,78.42,13625.0,64.8174,64.8174,64.8091,64.8091,13625.0
2018-08-21 10:00:00,78.43,78.43,78.42,78.43,13571.0,64.8174,64.8174,64.8091,64.8174,13571.0
2018-08-21 10:10:00,78.43,78.43,78.42,78.42,9650.0,64.8174,64.8174,64.8091,64.8091,9650.0
2018-08-21 10:20:00,78.43,78.43,78.41,78.41,115907.0,64.8174,64.8174,64.8008,64.8008,115907.0
2018-08-21 10:30:00,78.42,78.42,78.41,78.42,16558.0,64.8091,64.8091,64.8008,64.8091,16558.0
2018-08-21 10:40:00,78.42,78.43,78.42,78.42,10541.0,64.8091,64.8174,64.8091,64.8091,10541.0
2018-08-21 10:50:00,78.42,78.43,78.41,78.41,18726.0,64.8091,64.8174,64.8008,64.8008,18726.0
2018-08-21 11:00:00,78.42,78.42,78.41,78.42,16860.0,64.8091,64.8091,64.8008,64.8091,16860.0
2018-08-21 11:10:00,78.42,78.42,78.41,78.41,10942.0,64.8091,64.8091,64.8008,64.8008,10942.0
2018-08-21 11:20:00,78.42,78.43,78.41,78.42,9236.0,64.8091,64.8174,64.8008,64.8091,9236.0
2018-08-21 11:30:00,78.42,78.43,78.42,78.42,16279.0,64.8091,64.8174,64.8091,64.8091,16279.0
2018-08-21 11:40:00,78.43,78.43,78.42,78.43,7682.0,64.8174,64.8174,64.8091,64.8174,7682.0
2018-08-21 11:50:00,78.42,78.43,78.42,78.42,5848.0,64.8091,64.8174,64.8091,64.8091,5848.0
2018-08-21 12:00:00,78.42,78.43,78.42,78.42,8313.0,64.8091,64.8174,64.8091,64.8091,8313.0
2018-08-21 12:10:00,78.42,78.43,78.41,78.41,24037.0,64.8091,64.8174,64.8008,64.8008,24037.0
2018-08-21 12:20:00,78.42,78.42,78.41,78.42,7115.0,64.8091,64.8091,64.8008,64.8091,7115.0
2018-08-21 12:30:00,78.42,78.42,78.41,78.42,5612.0,64.8091,64.8091,64.8008,64.8091,5612.0
2018-08-21 12:40:00,78.42,78.42,78.41,78.42,7017.0,64.8091,64.8091,64.8008,64.8091,7017.0
2018-08-21 12:50:00,78.41,78.42,78.41,78.42,10057.0,64.8008,64.8091,64.8008,64.8091,10057.0
2018-08-21 13:00:00,78.42,78.42,78.41,78.41,13145.0,64.8091,64.8091,64.8008,64.8008,13145.0
2018-08-21 13:10:00,78.42,78.42,78.41,78.41,11931.0,64.8091,64.8091,64.8008,64.8008,11931.0
2018-08-21 13:20:00,78.41,78.42,78.41,78.42,7180.0,64.8008,64.8091,64.8008,64.8091,7180.0
2018-08-21 13:30:00,78.41,78.42,78.41,78.42,12654.0,64.8008,64.8091,64.8008,64.8091,12654.0
2018-08-21 13:40:00,78.41,78.42,78.41,78.41,10707.0,64.8008,64.8091,64.8008,64.8008,10707.0
2018-08-21 13:50:00,78.41,78.42,78.41,78.42,7744.0,64.8008,64.8091,64.8008,64.8091,7744.0
2018-08-21 14:00:00,78.42,78.42,78.41,78.41,11551.0,64.8091,64.8091,64.8008,64.8008,11551.0
2018-08-21 14:10:00,78.42,78.42,78.41,78.42,9751.0,64.8091,64.8091,64.8008,64.8091,9751.0
2018-08-21 14:20:00,78.41,78.42,78.41,78.42,8601.0,64.8008,64.8091,64.8008,64.8091,8601.0
2018-08-21 14:30:00,78.42,78.42,78.41,78.42,5144.0,64.8091,64.8091,64.8008,64.8091,5144.0
2018-08-21 14:40:00,78.41,78.42,78.41,78.41,11261.0,64.8008,64.8091,64.8008,64.8008,11261.0
2018-08-21 14:50:00,78.42,78.42,78.41,78.42,17181.0,64.8091,64.8091,64.8008,64.8091,17181.0
2018-08-21 15:00:00,78.41,78.42,78.41,78.42,7711.0,64.8008,64.8091,64.8008,64.8091,7711.0
2018-08-21 15:10:00,78.42,78.42,78.41,78.41,13438.0,64.8091,64.8091,64.8008,64.8008,13438.0
2018-08-21 15:20:00,78.42,78.42,78.41,78.42,24121.0,64.8091,64.8091,64.8008,64.8091,24121.0
2018-08-21 15:30:00,78.42,78.42,78.41,78.41,33750.0,64.8091,64.8091,64.8008,64.8008,33750.0
2018-08-21 15:40:00,78.42,78.42,78.41,78.41,11100.0,64.8091,64.8091,64.8008,64.8008,11100.0
2018-08-21 15:50:00,78.42,78.42,78.4,78.4,39306.0,64.8091,64.8091,64.7926,64.7926,39306.0
2018-08-22 09:30:00,78.5,78.5,78.45,78.46,33067.0,64.8752,64.8752,64.8339,64.8422,33067.0
2018-08-22 09:40:00,78.46,78.46,78.44,78.44,12624.0,64.8422,64.8422,64.8256,64.8256,12624.0
2018-08-22 09:50:00,78.44,78.45,78.43,78.44,27995.0,64.8256,64.8339,64.8174,64.8256,27995.0
2018-08-22 10:00:00,78.43,78.44,78.42,78.42,18334.0,64.8174,64.8256,64.8091,64.8091,18334.0
2018-08-22 10:10:00,78.42,78.43,78.42,78.42,17500.0,64.8091,64.8174,64.8091,64.8091,17500.0
2018-08-22 10:20:00,78.42,78.43,78.42,78.42,12172.0,64.8091,64.8174,64.8091,64.8091,12172.0
2018-08-22 10:30:00,78.42,78.43,78.41,78.41,31146.0,64.8091,64.8174,64.8008,64.8008,31146.0
2018-08-22 10:40:00,78.42,78.42,78.41,78.41,10404.0,64.8091,64.8091,64.8008,64.8008,10404.0
2018-08-22 10:50:00,78.42,78.42,78.41,78.42,19079.0,64.8091,64.8091,64.8008,64.8091,19079.0
2018-08-22 11:00:00,78.41,78.42,78.41,78.41,17397.0,64.8008,64.8091,64.8008,64.8008,17397.0
2018-08-22 11:10:00,78.42,78.42,78.41,78.41,15985.0,64.8091,64.8091,64.8008,64.8008,15985.0
2018-08-22 11:20:00,78.42,78.42,78.41,78.41,18178.0,64.8091,64.8091,64.8008,64.8008,18178.0
2018-08-22 11:30:00,78.42,78.43,78.41,78.42,22237.0,64.8091,64.8174,64.8008,64.8091,22237.0
2018-08-22 11:40:00,78.42,78.43,78.42,78.42,19947.0,64.8091,64.8174,64.8091,64.8091,19947.0
2018-08-22 11:50:00,78.42,78.43,78.42,78.42,265815.0,64.8091,64.8174,64.8091,64.8091,265815.0
2018-08-22 12:00:00,78.42,78.43,78.42,78.42,203856.0,64.8091,64.8174,64.8091,64.8091,203856.0
2018-08-22 12:10:00,78.42,78.43,78.42,78.43,7551.0,64.8091,64.8174,64.8091,64.8174,7551.0
2018-08-22 12:20:00,78.42,78.43,78.42,78.42,72614.0,64.8091,64.8174,64.8091,64.8091,72614.0
2018-08-22 12:30:00,78.43,78.43,78.42,78.42,4936.0,64.8174,64.8174,64.8091,64.8091,4936.0
2018-08-22 12:40:00,78.43,78.43,78.42,78.43,7351.0,64.8174,64.8174,64.8091,64.8174,7351.0
2018-08-22 12:50:00,78.43,78.43,78.42,78.42,3453.0,64.8174,64.8174,64.8091,64.8091,3453.0
2018-08-22 13:00:00,78.43,78.43,78.42,78.42,12650.0,64.8174,64.8174,64.8091,64.8091,12650.0
2018-08-22 13:10:00,78.42,78.43,78.42,78.43,16164.0,64.8091,64.8174,64.8091,64.8174,16164.0
2018-08-22 13:20:00,78.43,78.43,78.42,78.42,12592.0,64.8174,64.8174,64.8091,64.8091,12592.0
2018-08-22 13:30:00,78.42,78.43,78.42,78.42,12336.0,64.8091,64.8174,64.8091,64.8091,12336.0
2018-08-22 13:40:00,78.42,78.43,78.42,78.42,8365.0,64.8091,64.8174,64.8091,64.8091,8365.0
2018-08-22 13:50:00,78.42,78.43,78.41,78.41,489959.0,64.8091,64.8174,64.8008,64.8008,489959.0
2018-08-22 14:00:00,78.41,78.43,78.41,78.42,25719.0,64.8008,64.8174,64.8008,64.8091,25719.0
2018-08-22 14:10:00,78.42,78.43,78.41,78.42,19907.0,64.8091,64.8174,64.8008,64.8091,19907.0
2018-08-22 14:20:00,78.42,78.42,78.41,78.42,6104.0,64.8091,64.8091,64.8008,64.8091,6104.0
2018-08-22 14:30:00,78.42,78.43,78.41,78.42,47577.0,64.8091,64.8174,64.8008,64.8091,47577.0
2018-08-22 14:40:00,78.42,78.43,78.42,78.42,5375.0,64.8091,64.8174,64.8091,64.8091,5375.0
2018-08-22 14:50:00,78.43,78.43,78.42,78.42,23623.0,64.8174,64.8174,64.8091,64.8091,23623.0
2018-08-22 15:00:00,78.42,78.43,78.42,78.43,26046.0,64.8091,64.8174,64.8091,64.8174,26046.0
2018-08-22 15:10:00,78.42,78.43,78.42,78.43,32748.0,64.8091,64.8174,64.8091,64.8174,32748.0
2018-08-22 15:20:00,78.42,78.43,78.42,78.42,20315.0,64.8091,64.8174,64.8091,64.8091,20315.0
2018-08-22 15:30:00,78.42,78.43,78.42,78.43,33671.0,64.8091,64.8174,64.8091,64.8174,33671.0
2018-08-22 15:40:00,78.43,78.43,78.42,78.42,32806.0,64.8174,64.8174,64.8091,64.8091,32806.0
2018-08-22 15:50:00,78.42,78.42,78.4,78.4,65568.0,64.8091,64.8091,64.7926,64.7926,65568.0
2018-08-23 09:30:00,78.44,78.44,78.42,78.43,25849.0,64.8256,64.8256,64.8091,64.8174,25849.0
2018-08-23 09:40:00,78.43,78.44,78.43,78.44,12031.0,64.8174,64.8256,64.8174,64.8256,12031.0
2018-08-23 09:50:00,78.43,78.44,78.43,78.44,58625.0,64.8174,64.8256,64.8174,64.8256,58625.0
2018-08-23 10:00:00,78.44,78.44,78.43,78.43,10927.0,64.8256,64.8256,64.8174,64.8174,10927.0
2018-08-23 10:10:00,78.44,78.44,78.43,78.43,7763.0,64.8256,64.8256,64.8174,64.8174,7763.0
2018-08-23 10:20:00,78.43,78.44,78.43,78.43,9121.0,64.8174,64.8256,64.8174,64.8174,9121.0
2018-08-23 10:30:00,78.44,78.44,78.43,78.43,11263.0,64.8256,64.8256,64.8174,64.8174,11263.0
2018-08-23 10:40:00,78.43,78.44,78.43,78.43,8435.0,64.8174,64.8256,64.8174,64.8174,8435.0
2018-08-23 10:50:00,78.44,78.44,78.43,78.44,7334.0,64.8256,64.8256,64.8174,64.8256,7334.0
2018-08-23 11:00:00,78.44,78.44,78.43,78.43,6186.0,64.8256,64.8256,64.8174,64.8174,6186.0
2018-08-23 11:10:00,78.44,78.44,78.43,78.43,9329.0,64.8256,64.8256,64.8174,64.8174,9329.0
2018-08-23 11:20:00,78.44,78.44,78.43,78.44,10502.0,64.8256,64.8256,64.8174,64.8256,10502.0
2018-08-23 11:30:00,78.43,78.44,78.43,78.44,14331.0,64.8174,64.8256,64.8174,64.8256,14331.0
2018-08-23 11:40:00,78.44,78.45,78.43,78.44,264783.0,64.8256,64.8339,64.8174,64.8256,264783.0
2018-08-23 11:50:00,78.44,78.44,78.43,78.43,30835.0,64.8256,64.8256,64.8174,64.8174,30835.0
2018-08-23 12:00:00,78.44,78.44,78.43,78.44,7720.0,64.8256,64.8256,64.8174,64.8256,7720.0
2018-08-23 12:10:00,78.44,78.44,78.43,78.44,6828.0,64.8256,64.8256,64.8174,64.8256,6828.0
2018-08-23 12:20:00,78.44,78.44,78.43,78.44,6322.0,64.8256,64.8256,64.8174,64.8256,6322.0
2018-08-23 12:30:00,78.43,78.44,78.43,78.44,9057.0,64.8174,64.8256,64.8174,64.8256,9057.0
2018-08-23 12:40:00,78.44,78.44,78.42,78.42,22518.0,64.8256,64.8256,64.8091,64.8091,22518.0
2018-08-23 12:50:00,78.43,78.43,78.42,78.43,30347.0,64.8174,64.8174,64.8091,64.8174,30347.0
2018-08-23 13:00:00,78.43,78.43,78.42,78.42,13226.0,64.8174,64.8174,64.8091,64.8091,13226.0
2018-08-23 13:10:00,78.42,78.43,78.42,78.43,5217.0,64.8091,64.8174,64.8091,64.8174,5217.0
2018-08-23 13:20:00,78.43,78.43,78.42,78.42,8033.0,64.8174,64.8174,64.8091,64.8091,8033.0
2018-08-23 13:30:00,78.42,78.43,78.41,78.41,12289.0,64.8091,64.8174,64.8008,64.8008,12289.0
2018-08-23 13:40:00,78.42,78.42,78.4,78.4,25757.0,64.8091,64.8091,64.7926,64.7926,25757.0
2018-08-23 13:50:00,78.41,78.42,78.4,78.41,24245.0,64.8008,64.8091,64.7926,64.8008,24245.0
2018-08-23 14:00:00,78.41,78.41,78.39,78.4,38050.0,64.8008,64.8008,64.7843,64.7926,38050.0
2018-08-23 14:10:00,78.4,78.42,78.39,78.42,97025.0,64.7926,64.8091,64.7843,64.8091,97025.0
2018-08-23 14:20:00,78.42,78.42,78.41,78.41,10092.0,64.8091,64.8091,64.8008,64.8008,10092.0
2018-08-23 14:30:00,78.41,78.42,78.41,78.41,31906.0,64.8008,64.8091,64.8008,64.8008,31906.0
2018-08-23 14:40:00,78.41,78.42,78.41,78.41,7125.0,64.8008,64.8091,64.8008,64.8008,7125.0
2018-08-23 14:50:00,78.42,78.42,78.41,78.42,26260.0,64.8091,64.8091,64.8008,64.8091,26260.0
2018-08-23 15:00:00,78.41,78.42,78.41,78.41,24930.0,64.8008,64.8091,64.8008,64.8008,24930.0
2018-08-23 15:10:00,78.42,78.42,78.41,78.42,19051.0,64.8091,64.8091,64.8008,64.8091,19051.0
2018-08-23 15:20:00,78.42,78.42,78.41,78.41,10082.0,64.8091,64.8091,64.8008,64.8008,10082.0
2018-08-23 15:30:00,78.41,78.42,78.41,78.42,30511.0,64.8008,64.8091,64.8008,64.8091,30511.0
2018-08-23 15:40:00,78.41,78.42,78.41,78.41,17011.0,64.8008,64.8091,64.8008,64.8008,17011.0
2018-08-23 15:50:00,78.41,78.42,78.39,78.39,25128.0,64.8008,64.8091,64.7843,64.7843,25128.0
2018-08-24 09:30:00,78.39,78.41,78.38,78.39,52115.0,64.7843,64.8008,64.776,64.7843,52115.0
2018-08-24 09:40:00,78.38,78.39,78.36,78.37,31833.0,64.776,64.7843,64.7595,64.7678,31833.0
2018-08-24 09:50:00,78.37,78.37,78.36,78.36,7987.0,64.7678,64.7678,64.7595,64.7595,7987.0
2018-08-24 10:00:00,78.37,78.4,78.36,78.4,14078.0,64.7678,64.7926,64.7595,64.7926,14078.0
2018-08-24 10:10:00,78.4,78.41,78.39,78.41,10987.0,64.7926,64.8008,64.7843,64.8008,10987.0
2018-08-24 10:20:00,78.4,78.41,78.4,78.41,34378.0,64.7926,64.8008,64.7926,64.8008,34378.0
2018-08-24 10:30:00,78.41,78.41,78.4,78.41,8143.0,64.8008,64.8008,64.7926,64.8008,8143.0
2018-08-24 10:40:00,78.41,78.41,78.4,78.41,11365.0,64.8008,64.8008,64.7926,64.8008,11365.0
2018-08-24 10:50:00,78.41,78.41,78.4,78.4,17760.0,64.8008,64.8008,64.7926,64.7926,17760.0
2018-08-24 11:00:00,78.41,78.41,78.4,78.41,15272.0,64.8008,64.8008,64.7926,64.8008,15272.0
2018-08-24 11:10:00,78.4,78.41,78.4,78.41,15177.0,64.7926,64.8008,64.7926,64.8008,15177.0
2018-08-24 11:20:00,78.4,78.41,78.4,78.41,22646.0,64.7926,64.8008,64.7926,64.8008,22646.0
2018-08-24 11:30:00,78.41,78.41,78.4,78.41,25083.0,64.8008,64.8008,64.7926,64.8008,25083.0
2018-08-24 11:40:00,78.4,78.41,78.39,78.4,9800.0,64.7926,64.8008,64.7843,64.7926,9800.0
2018-08-24 11:50:00,78.4,78.41,78.39,78.4,36463.0,64.7926,64.8008,64.7843,64.7926,36463.0
2018-08-24 12:00:00,78.39,78.4,78.38,78.39,46516.0,64.7843,64.7926,64.776,64.7843,46516.0
2018-08-24 12:10:00,78.39,78.39,78.38,78.39,34030.0,64.7843,64.7843,64.776,64.7843,34030.0
2018-08-24 12:20:00,78.39,78.39,78.37,78.38,155205.0,64.7843,64.7843,64.7678,64.776,155205.0
2018-08-24 12:30:00,78.38,78.38,78.37,78.38,17149.0,64.776,64.776,64.7678,64.776,17149.0
2018-08-24 12:40:00,78.38,78.39,78.37,78.39,26991.0,64.776,64.7843,64.7678,64.7843,26991.0
2018-08-24 12:50:00,78.38,78.39,78.38,78.38,25300.0,64.776,64.7843,64.776,64.776,25300.0
2018-08-24 13:00:00,78.39,78.39,78.38,78.39,19549.0,64.7843,64.7843,64.776,64.7843,19549.0
2018-08-24 13:10:00,78.39,78.39,78.38,78.39,10137.0,64.7843,64.7843,64.776,64.7843,10137.0
2018-08-24 13:20:00,78.38,78.39,78.38,78.39,35658.0,64.776,64.7843,64.776,64.7843,35658.0
2018-08-24 13:30:00,78.39,78.39,78.38,78.38,37434.0,64.7843,64.7843,64.776,64.776,37434.0
2018-08-24 13:40:00,78.39,78.39,78.38,78.38,104181.0,64.7843,64.7843,64.776,64.776,104181.0
2018-08-24 13:50:00,78.39,78.39,78.38,78.39,14541.0,64.7843,64.7843,64.776,64.7843,14541.0
2018-08-24 14:00:00,78.39,78.39,78.38,78.39,24227.0,64.7843,64.7843,64.776,64.7843,24227.0
2018-08-24 14:10:00,78.39,78.39,78.38,78.38,14272.0,64.7843,64.7843,64.776,64.776,14272.0
2018-08-24 14:20:00,78.39,78.39,78.38,78.39,14948.0,64.7843,64.7843,64.776,64.7843,14948.0
2018-08-24 14:30:00,78.38,78.39,78.38,78.38,17528.0,64.776,64.7843,64.776,64.776,17528.0
2018-08-24 14:40:00,78.39,78.39,78.38,78.39,13594.0,64.7843,64.7843,64.776,64.7843,13594.0
2018-08-24 14:50:00,78.38,78.39,78.38,78.38,17442.0,64.776,64.7843,64.776,64.776,17442.0
2018-08-24 15:00:00,78.38,78.39,78.38,78.39,21369.0,64.776,64.7843,64.776,64.7843,21369.0
2018-08-24 15:10:00,78.38,78.39,78.38,78.38,12930.0,64.776,64.7843,64.776,64.776,12930.0
2018-08-24 15:20:00,78.39,78.39,78.38,78.39,19464.0,64.7843,64.7843,64.776,64.7843,19464.0
2018-08-24 15:30:00,78.39,78.39,78.38,78.39,17139.0,64.7843,64.7843,64.776,64.7843,17139.0
2018-08-24 15:40:00,78.39,78.4,78.38,78.39,17501.0,64.7843,64.7926,64.776,64.7843,17501.0
2018-08-24 15:50:00,78.4,78.4,78.39,78.4,32478.0,64.7926,64.7926,64.7843,64.7926,32478.0
2018-08-27 09:30:00,78.39,78.4,78.38,78.4,52751.0,64.7843,64.7926,64.776,64.7926,52751.0
2018-08-27 09:40:00,78.39,78.4,78.38,78.39,29730.0,64.7843,64.7926,64.776,64.7843,29730.0
2018-08-27 09:50:00,78.39,78.41,78.38,78.38,291035.0,64.7843,64.8008,64.776,64.776,291035.0
2018-08-27 10:00:00,78.39,78.39,78.38,78.39,9316.0,64.7843,64.7843,64.776,64.7843,9316.0
2018-08-27 10:10:00,78.39,78.39,78.38,78.39,12288.0,64.7843,64.7843,64.776,64.7843,12288.0
2018-08-27 10:20:00,78.39,78.39,78.38,78.38,14112.0,64.7843,64.7843,64.776,64.776,14112.0
2018-08-27 10:30:00,78.39,78.39,78.38,78.38,7776.0,64.7843,64.7843,64.776,64.776,7776.0
2018-08-27 10:40:00,78.38,78.39,78.38,78.39,5164.0,64.776,64.7843,64.776,64.7843,5164.0
2018-08-27 10:50:00,78.38,78.39,78.38,78.39,8024.0,64.776,64.7843,64.776,64.7843,8024.0
2018-08-27 11:00:00,78.38,78.4,78.38,78.4,19140.0,64.776,64.7926,64.776,64.7926,19140.0
2018-08-27 11:10:00,78.4,78.4,78.39,78.4,16094.0,64.7926,64.7926,64.7843,64.7926,16094.0
2018-08-27 11:20:00,78.4,78.4,78.38,78.38,25499.0,64.7926,64.7926,64.776,64.776,25499.0
2018-08-27 11:30:00,78.39,78.39,78.38,78.39,10110.0,64.7843,64.7843,64.776,64.7843,10110.0
2018-08-27 11:40:00,78.39,78.39,78.38,78.38,17980.0,64.7843,64.7843,64.776,64.776,17980.0
2018-08-27 11:50:00,78.39,78.39,78.38,78.38,14903.0,64.7843,64.7843,64.776,64.776,14903.0
2018-08-27 12:00:00,78.39,78.39,78.38,78.39,6796.0,64.7843,64.7843,64.776,64.7843,6796.0
2018-08-27 12:10:00,78.39,78.39,78.38,78.39,46644.0,64.7843,64.7843,64.776,64.7843,46644.0
2018-08-27 12:20:00,78.39,78.39,78.38,78.39,14986.0,64.7843,64.7843,64.776,64.7843,14986.0
2018-08-27 12:30:00,78.38,78.4,78.38,78.39,217207.0,64.776,64.7926,64.776,64.7843,217207.0
2018-08-27 12:40:00,78.39,78.4,78.39,78.4,21632.0,64.7843,64.7926,64.7843,64.7926,21632.0
2018-08-27 12:50:00,78.39,78.4,78.39,78.39,10800.0,64.7843,64.7926,64.7843,64.7843,10800.0
2018-08-27 13:00:00,78.4,78.4,78.39,78.4,9769.0,64.7926,64.7926,64.7843,64.7926,9769.0
2018-08-27 13:10:00,78.4,78.4,78.39,78.39,5828.0,64.7926,64.7926,64.7843,64.7843,5828.0
2018-08-27 13:20:00,78.4,78.4,78.39,78.4,6790.0,64.7926,64.7926,64.7843,64.7926,6790.0
2018-08-27 13:30:00,78.39,78.4,78.39,78.39,7883.0,64.7843,64.7926,64.7843,64.7843,7883.0
2018-08-27 13:40:00,78.4,78.4,78.39,78.4,10874.0,64.7926,64.7926,64.7843,64.7926,10874.0
2018-08-27 13:50:00,78.39,78.4,78.39,78.39,16586.0,64.7843,64.7926,64.7843,64.7843,16586.0
2018-08-27 14:00:00,78.39,78.4,78.39,78.4,21836.0,64.7843,64.7926,64.7843,64.7926,21836.0
2018-08-27 14:10:00,78.4,78.4,78.39,78.39,14490.0,64.7926,64.7926,64.7843,64.7843,14490.0
2018-08-27 14:20:00,78.39,78.4,78.39,78.4,15632.0,64.7843,64.7926,64.7843,64.7926,15632.0
2018-08-27 14:30:00,78.4,78.4,78.39,78.39,14237.0,64.7926,64.7926,64.7843,64.7843,14237.0
2018-08-27 14:40:00,78.4,78.4,78.39,78.39,38866.0,64.7926,64.7926,64.7843,64.7843,38866.0
2018-08-27 14:50:00,78.4,78.4,78.39,78.39,49948.0,64.7926,64.7926,64.7843,64.7843,49948.0
2018-08-27 15:00:00,78.39,78.4,78.39,78.4,11011.0,64.7843,64.7926,64.7843,64.7926,11011.0
2018-08-27 15:10:00,78.39,78.4,78.39,78.4,15628.0,64.7843,64.7926,64.7843,64.7926,15628.0
2018-08-27 15:20:00,78.39,78.4,78.39,78.4,18520.0,64.7843,64.7926,64.7843,64.7926,18520.0
2018-08-27 15:30:00,78.4,78.4,78.39,78.39,11545.0,64.7926,64.7926,64.7843,64.7843,11545.0
2018-08-27 15:40:00,78.39,78.4,78.39,78.39,27506.0,64.7843,64.7926,64.7843,64.7843,27506.0
2018-08-27 15:50:00,78.39,78.4,78.38,78.38,39450.0,64.7843,64.7926,64.776,64.776,39450.0
2018-08-28 09:30:00,78.4,78.4,78.38,78.39,69845.0,64.7926,64.7926,64.776,64.7843,69845.0
2018-08-28 09:40:00,78.38,78.39,78.38,78.39,12715.0,64.776,64.7843,64.776,64.7843,12715.0
2018-08-28 09:50:00,78.39,78.39,78.38,78.38,7602.0,64.7843,64.7843,64.776,64.776,7602.0
2018-08-28 10:00:00,78.39,78.39,78.38,78.39,11839.0,64.7843,64.7843,64.776,64.7843,11839.0
2018-08-28 10:10:00,78.39,78.39,78.37,78.38,15570.0,64.7843,64.7843,64.7678,64.776,15570.0
2018-08-28 10:20:00,78.37,78.38,78.36,78.37,21958.0,64.7678,64.776,64.7595,64.7678,21958.0
2018-08-28 10:30:00,78.37,78.37,78.36,78.37,24686.0,64.7678,64.7678,64.7595,64.7678,24686.0
2018-08-28 10:40:00,78.37,78.37,78.36,78.37,13268.0,64.7678,64.7678,64.7595,64.7678,13268.0
2018-08-28 10:50:00,78.36,78.37,78.36,78.37,29785.0,64.7595,64.7678,64.7595,64.7678,29785.0
2018-08-28 11:00:00,78.36,78.37,78.36,78.37,17776.0,64.7595,64.7678,64.7595,64.7678,17776.0
2018-08-28 11:10:00,78.37,78.37,78.36,78.37,5564.0,64.7678,64.7678,64.7595,64.7678,5564.0
2018-08-28 11:20:00,78.37,78.37,78.36,78.37,22837.0,64.7678,64.7678,64.7595,64.7678,22837.0
2018-08-28 11:30:00,78.37,78.37,78.36,78.37,19557.0,64.7678,64.7678,64.7595,64.7678,19557.0
2018-08-28 11:40:00,78.37,78.37,78.36,78.37,15522.0,64.7678,64.7678,64.7595,64.7678,15522.0
2018-08-28 11:50:00,78.36,78.37,78.36,78.37,18100.0,64.7595,64.7678,64.7595,64.7678,18100.0
2018-08-28 12:00:00,78.37,78.37,78.36,78.37,18602.0,64.7678,64.7678,64.7595,64.7678,18602.0
2018-08-28 12:10:00,78.37,78.37,78.36,78.36,7530.0,64.7678,64.7678,64.7595,64.7595,7530.0
2018-08-28 12:20:00,78.36,78.37,78.36,78.36,5005.0,64.7595,64.7678,64.7595,64.7595,5005.0
2018-08-28 12:30:00,78.37,78.37,78.36,78.36,9367.0,64.7678,64.7678,64.7595,64.7595,9367.0
2018-08-28 12:40:00,78.37,78.37,78.36,78.37,5087.0,64.7678,64.7678,64.7595,64.7678,5087.0
2018-08-28 12:50:00,78.37,78.37,78.35,78.36,42103.0,64.7678,64.7678,64.7512,64.7595,42103.0
2018-08-28 13:00:00,78.36,78.36,78.35,78.36,26603.0,64.7595,64.7595,64.7512,64.7595,26603.0
2018-08-28 13:10:00,78.35,78.36,78.35,78.36,11530.0,64.7512,64.7595,64.7512,64.7595,11530.0
2018-08-28 13:20:00,78.35,78.37,78.35,78.36,39935.0,64.7512,64.7678,64.7512,64.7595,39935.0
2018-08-28 13:30:00,78.36,78.37,78.36,78.37,8307.0,64.7595,64.7678,64.7595,64.7678,8307.0
2018-08-28 13:40:00,78.37,78.37,78.35,78.36,48054.0,64.7678,64.7678,64.7512,64.7595,48054.0
2018-08-28 13:50:00,78.36,78.37,78.36,78.36,8820.0,64.7595,64.7678,64.7595,64.7595,8820.0
2018-08-28 14:00:00,78.37,78.37,78.35,78.36,42507.0,64.7678,64.7678,64.7512,64.7595,42507.0
2018-08-28 14:10:00,78.36,78.36,78.35,78.36,16085.0,64.7595,64.7595,64.7512,64.7595,16085.0
2018-08-28 14:20:00,78.36,78.36,78.35,78.35,10078.0,64.7595,64.7595,64.7512,64.7512,10078.0
2018-08-28 14:30:00,78.36,78.36,78.35,78.36,66381.0,64.7595,64.7595,64.7512,64.7595,66381.0
2018-08-28 14:40:00,78.36,78.36,78.35,78.36,53795.0,64.7595,64.7595,64.7512,64.7595,53795.0
2018-08-28 14:50:00,78.36,78.36,78.34,78.34,43709.0,64.7595,64.7595,64.743,64.743,43709.0
2018-08-28 15:00:00,78.34,78.35,78.33,78.33,8351.0,64.743,64.7512,64.7347,64.7347,8351.0
2018-08-28 15:10:00,78.34,78.34,78.33,78.34,15630.0,64.743,64.743,64.7347,64.743,15630.0
2018-08-28 15:20:00,78.33,78.34,78.33,78.34,9132.0,64.7347,64.743,64.7347,64.743,9132.0
2018-08-28 15:30:00,78.33,78.35,78.33,78.34,38421.0,64.7347,64.7512,64.7347,64.743,38421.0
2018-08-28 15:40:00,78.34,78.35,78.34,78.34,26310.0,64.743,64.7512,64.743,64.743,26310.0
2018-08-28 15:50:00,78.35,78.35,78.34,78.34,36434.0,64.7512,64.7512,64.743,64.743,36434.0
2018-08-29 09:30:00,78.34,78.36,78.34,78.34,29311.0,64.743,64.7595,64.743,64.743,29311.0
2018-08-29 09:40:00,78.34,78.34,78.33,78.33,15928.0,64.743,64.743,64.7347,64.7347,15928.0
2018-08-29 09:50:00,78.33,78.34,78.33,78.34,4410.0,64.7347,64.743,64.7347,64.743,4410.0
2018-08-29 10:00:00,78.33,78.33,78.32,78.33,71034.0,64.7347,64.7347,64.7265,64.7347,71034.0
2018-08-29 10:10:00,78.32,78.33,78.32,78.33,5879.0,64.7265,64.7347,64.7265,64.7347,5879.0
2018-08-29 10:20:00,78.33,78.33,78.32,78.32,16831.0,64.7347,64.7347,64.7265,64.7265,16831.0
2018-08-29 10:30:00,78.32,78.33,78.32,78.33,8097.0,64.7265,64.7347,64.7265,64.7347,8097.0
2018-08-29 10:40:00,78.32,78.33,78.32,78.32,12856.0,64.7265,64.7347,64.7265,64.7265,12856.0
2018-08-29 10:50:00,78.33,78.33,78.32,78.33,11685.0,64.7347,64.7347,64.7265,64.7347,11685.0
2018-08-29 11:00:00,78.33,78.33,78.3,78.31,30557.0,64.7347,64.7347,64.7099,64.7182,30557.0
2018-08-29 11:10:00,78.3,78.31,78.3,78.3,4576.0,64.7099,64.7182,64.7099,64.7099,4576.0
2018-08-29 11:20:00,78.3,78.31,78.3,78.31,27060.0,64.7099,64.7182,64.7099,64.7182,27060.0
2018-08-29 11:30:00,78.3,78.31,78.3,78.3,7758.0,64.7099,64.7182,64.7099,64.7099,7758.0
2018-08-29 11:40:00,78.3,78.31,78.3,78.3,13887.0,64.7099,64.7182,64.7099,64.7099,13887.0
2018-08-29 11:50:00,78.31,78.32,78.3,78.31,218502.0,64.7182,64.7265,64.7099,64.7182,218502.0
2018-08-29 12:00:00,78.31,78.32,78.31,78.32,12214.0,64.7182,64.7265,64.7182,64.7265,12214.0
2018-08-29 12:10:00,78.31,78.32,78.31,78.31,14191.0,64.7182,64.7265,64.7182,64.7182,14191.0
2018-08-29 12:20:00,78.31,78.32,78.31,78.31,11541.0,64.7182,64.7265,64.7182,64.7182,11541.0
2018-08-29 12:30:00,78.31,78.32,78.31,78.32,51339.0,64.7182,64.7265,64.7182,64.7265,51339.0
2018-08-29 12:40:00,78.31,78.32,78.31,78.31,19528.0,64.7182,64.7265,64.7182,64.7182,19528.0
2018-08-29 12:50:00,78.32,78.32,78.31,78.32,11491.0,64.7265,64.7265,64.7182,64.7265,11491.0
2018-08-29 13:00:00,78.32,78.32,78.31,78.31,10817.0,64.7265,64.7265,64.7182,64.7182,10817.0
2018-08-29 13:10:00,78.31,78.32,78.31,78.31,6164.0,64.7182,64.7265,64.7182,64.7182,6164.0
2018-08-29 13:20:00,78.32,78.32,78.31,78.31,5784.0,64.7265,64.7265,64.7182,64.7182,5784.0
2018-08-29 13:30:00,78.32,78.32,78.31,78.32,60226.0,64.7265,64.7265,64.7182,64.7265,60226.0
2018-08-29 13:40:00,78.32,78.32,78.31,78.31,17774.0,64.7265,64.7265,64.7182,64.7182,17774.0
2018-08-29 13:50:00,78.32,78.32,78.31,78.31,10545.0,64.7265,64.7265,64.7182,64.7182,10545.0
2018-08-29 14:00:00,78.32,78.32,78.31,78.32,22882.0,64.7265,64.7265,64.7182,64.7265,22882.0
2018-08-29 14:10:00,78.31,78.32,78.31,78.32,14845.0,64.7182,64.7265,64.7182,64.7265,14845.0
2018-08-29 14:20:00,78.32,78.32,78.31,78.31,24593.0,64.7265,64.7265,64.7182,64.7182,24593.0
2018-08-29 14:30:00,78.31,78.32,78.31,78.31,14770.0,64.7182,64.7265,64.7182,64.7182,14770.0
2018-08-29 14:40:00,78.32,78.32,78.31,78.31,12350.0,64.7265,64.7265,64.7182,64.7182,12350.0
2018-08-29 14:50:00,78.31,78.32,78.31,78.32,27856.0,64.7182,64.7265,64.7182,64.7265,27856.0
2018-08-29 15:00:00,78.31,78.33,78.31,78.33,19294.0,64.7182,64.7347,64.7182,64.7347,19294.0
2018-08-29 15:10:00,78.33,78.33,78.32,78.33,9163.0,64.7347,64.7347,64.7265,64.7347,9163.0
2018-08-29 15:20:00,78.33,78.34,78.32,78.33,56626.0,64.7347,64.743,64.7265,64.7347,56626.0
2018-08-29 15:30:00,78.33,78.33,78.32,78.32,27429.0,64.7347,64.7347,64.7265,64.7265,27429.0
2018-08-29 15:40:00,78.33,78.33,78.31,78.33,38520.0,64.7347,64.7347,64.7182,64.7347,38520.0
2018-08-29 15:50:00,78.33,78.33,78.32,78.32,40120.0,64.7347,64.7347,64.7265,64.7265,40120.0
2018-08-30 09:30:00,78.36,78.38,78.36,78.38,46314.0,64.7595,64.776,64.7595,64.776,46314.0
2018-08-30 09:40:00,78.37,78.38,78.37,78.38,20243.0,64.7678,64.776,64.7678,64.776,20243.0
2018-08-30 09:50:00,78.38,78.38,78.37,78.38,12504.0,64.776,64.776,64.7678,64.776,12504.0
2018-08-30 10:00:00,78.38,78.38,78.37,78.38,17446.0,64.776,64.776,64.7678,64.776,17446.0
2018-08-30 10:10:00,78.38,78.38,78.36,78.36,16493.0,64.776,64.776,64.7595,64.7595,16493.0
2018-08-30 10:20:00,78.37,78.37,78.35,78.36,17244.0,64.7678,64.7678,64.7512,64.7595,17244.0
2018-08-30 10:30:00,78.36,78.36,78.35,78.35,6397.0,64.7595,64.7595,64.7512,64.7512,6397.0
2018-08-30 10:40:00,78.35,78.36,78.35,78.36,11115.0,64.7512,64.7595,64.7512,64.7595,11115.0
2018-08-30 10:50:00,78.36,78.36,78.35,78.36,8714.0,64.7595,64.7595,64.7512,64.7595,8714.0
2018-08-30 11:00:00,78.35,78.37,78.35,78.37,40652.0,64.7512,64.7678,64.7512,64.7678,40652.0
2018-08-30 11:10:00,78.36,78.37,78.36,78.36,8361.0,64.7595,64.7678,64.7595,64.7595,8361.0
2018-08-30 11:20:00,78.37,78.37,78.35,78.36,39869.0,64.7678,64.7678,64.7512,64.7595,39869.0
2018-08-30 11:30:00,78.37,78.37,78.36,78.36,17297.0,64.7678,64.7678,64.7595,64.7595,17297.0
2018-08-30 11:40:00,78.37,78.37,78.36,78.37,13779.0,64.7678,64.7678,64.7595,64.7678,13779.0
2018-08-30 11:50:00,78.37,78.37,78.36,78.36,17028.0,64.7678,64.7678,64.7595,64.7595,17028.0
2018-08-30 12:00:00,78.37,78.37,78.36,78.37,11332.0,64.7678,64.7678,64.7595,64.7678,11332.0
2018-08-30 12:10:00,78.37,78.37,78.36,78.36,8889.0,64.7678,64.7678,64.7595,64.7595,8889.0
2018-08-30 12:20:00,78.36,78.38,78.36,78.37,61465.0,64.7595,64.776,64.7595,64.7678,61465.0
2018-08-30 12:30:00,78.37,78.37,78.36,78.36,12335.0,64.7678,64.7678,64.7595,64.7595,12335.0
2018-08-30 12:40:00,78.36,78.37,78.36,78.37,11862.0,64.7595,64.7678,64.7595,64.7678,11862.0
2018-08-30 12:50:00,78.37,78.37,78.36,78.36,17134.0,64.7678,64.7678,64.7595,64.7595,17134.0
2018-08-30 13:00:00,78.37,78.37,78.36,78.36,14012.0,64.7678,64.7678,64.7595,64.7595,14012.0
2018-08-30 13:10:00,78.37,78.37,78.36,78.37,6113.0,64.7678,64.7678,64.7595,64.7678,6113.0
2018-08-30 13:20:00,78.37,78.37,78.36,78.37,9108.0,64.7678,64.7678,64.7595,64.7678,9108.0
2018-08-30 13:30:00,78.37,78.37,78.35,78.35,14936.0,64.7678,64.7678,64.7512,64.7512,14936.0
2018-08-30 13:40:00,78.36,78.36,78.35,78.36,13994.0,64.7595,64.7595,64.7512,64.7595,13994.0
2018-08-30 13:50:00,78.36,78.36,78.35,78.36,17470.0,64.7595,64.7595,64.7512,64.7595,17470.0
2018-08-30 14:00:00,78.35,78.36,78.35,78.35,31606.0,64.7512,64.7595,64.7512,64.7512,31606.0
2018-08-30 14:10:00,78.35,78.37,78.35,78.37,19071.0,64.7512,64.7678,64.7512,64.7678,19071.0
2018-08-30 14:20:00,78.37,78.37,78.36,78.37,13156.0,64.7678,64.7678,64.7595,64.7678,13156.0
2018-08-30 14:30:00,78.36,78.37,78.36,78.37,25093.0,64.7595,64.7678,64.7595,64.7678,25093.0
2018-08-30 14:40:00,78.36,78.37,78.36,78.37,37600.0,64.7595,64.7678,64.7595,64.7678,37600.0
2018-08-30 14:50:00,78.36,78.37,78.36,78.37,27621.0,64.7595,64.7678,64.7595,64.7678,27621.0
2018-08-30 15:00:00,78.37,78.37,78.36,78.37,20709.0,64.7678,64.7678,64.7595,64.7678,20709.0
2018-08-30 15:10:00,78.36,78.37,78.36,78.37,10366.0,64.7595,64.7678,64.7595,64.7678,10366.0
2018-08-30 15:20:00,78.37,78.37,78.36,78.37,16586.0,64.7678,64.7678,64.7595,64.7678,16586.0
2018-08-30 15:30:00,78.37,78.37,78.36,78.37,21639.0,64.7678,64.7678,64.7595,64.7678,21639.0
2018-08-30 15:40:00,78.37,78.37,78.36,78.37,19874.0,64.7678,64.7678,64.7595,64.7678,19874.0
2018-08-30 15:50:00,78.36,78.37,78.36,78.37,38228.0,64.7595,64.7678,64.7595,64.7678,38228.0
2018-08-31 09:30:00,78.41,78.42,78.38,78.4,35277.0,64.8008,64.8091,64.776,64.7926,35277.0
2018-08-31 09:40:00,78.4,78.4,78.39,78.4,30382.0,64.7926,64.7926,64.7843,64.7926,30382.0
2018-08-31 09:50:00,78.4,78.4,78.39,78.4,9719.0,64.7926,64.7926,64.7843,64.7926,9719.0
2018-08-31 10:00:00,78.39,78.4,78.39,78.4,13585.0,64.7843,64.7926,64.7843,64.7926,13585.0
2018-08-31 10:10:00,78.4,78.4,78.39,78.4,18048.0,64.7926,64.7926,64.7843,64.7926,18048.0
2018-08-31 10:20:00,78.39,78.4,78.39,78.4,13900.0,64.7843,64.7926,64.7843,64.7926,13900.0
2018-08-31 10:30:00,78.4,78.4,78.39,78.4,13163.0,64.7926,64.7926,64.7843,64.7926,13163.0
2018-08-31 10:40:00,78.4,78.4,78.39,78.39,15241.0,64.7926,64.7926,64.7843,64.7843,15241.0
2018-08-31 10:50:00,78.4,78.4,78.39,78.4,16515.0,64.7926,64.7926,64.7843,64.7926,16515.0
2018-08-31 11:00:00,78.4,78.4,78.39,78.4,12791.0,64.7926,64.7926,64.7843,64.7926,12791.0
2018-08-31 11:10:00,78.4,78.4,78.39,78.39,9666.0,64.7926,64.7926,64.7843,64.7843,9666.0
2018-08-31 11:20:00,78.4,78.4,78.39,78.4,22669.0,64.7926,64.7926,64.7843,64.7926,22669.0
2018-08-31 11:30:00,78.4,78.4,78.39,78.4,12567.0,64.7926,64.7926,64.7843,64.7926,12567.0
2018-08-31 11:40:00,78.4,78.41,78.39,78.41,15677.0,64.7926,64.8008,64.7843,64.8008,15677.0
2018-08-31 11:50:00,78.41,78.41,78.4,78.4,5579.0,64.8008,64.8008,64.7926,64.7926,5579.0
2018-08-31 12:00:00,78.4,78.41,78.4,78.4,9802.0,64.7926,64.8008,64.7926,64.7926,9802.0
2018-08-31 12:10:00,78.4,78.41,78.4,78.4,7217.0,64.7926,64.8008,64.7926,64.7926,7217.0
2018-08-31 12:20:00,78.4,78.41,78.4,78.4,3646.0,64.7926,64.8008,64.7926,64.7926,3646.0
2018-08-31 12:30:00,78.4,78.41,78.4,78.4,14241.0,64.7926,64.8008,64.7926,64.7926,14241.0
2018-08-31 12:40:00,78.4,78.41,78.4,78.41,25324.0,64.7926,64.8008,64.7926,64.8008,25324.0
2018-08-31 12:50:00,78.41,78.41,78.39,78.4,42279.0,64.8008,64.8008,64.7843,64.7926,42279.0
2018-08-31 13:00:00,78.4,78.4,78.39,78.4,20716.0,64.7926,64.7926,64.7843,64.7926,20716.0
2018-08-31 13:10:00,78.4,78.4,78.39,78.4,16604.0,64.7926,64.7926,64.7843,64.7926,16604.0
2018-08-31 13:20:00,78.4,78.4,78.39,78.4,14906.0,64.7926,64.7926,64.7843,64.7926,14906.0
2018-08-31 13:30:00,78.4,78.4,78.39,78.4,7509.0,64.7926,64.7926,64.7843,64.7926,7509.0
2018-08-31 13:40:00,78.4,78.4,78.39,78.39,9701.0,64.7926,64.7926,64.7843,64.7843,9701.0
2018-08-31 13:50:00,78.4,78.41,78.39,78.41,22778.0,64.7926,64.8008,64.7843,64.8008,22778.0
2018-08-31 14:00:00,78.41,78.41,78.4,78.41,24823.0,64.8008,64.8008,64.7926,64.8008,24823.0
2018-08-31 14:10:00,78.41,78.41,78.4,78.41,12479.0,64.8008,64.8008,64.7926,64.8008,12479.0
2018-08-31 14:20:00,78.41,78.41,78.4,78.41,8313.0,64.8008,64.8008,64.7926,64.8008,8313.0
2018-08-31 14:30:00,78.4,78.41,78.4,78.41,13315.0,64.7926,64.8008,64.7926,64.8008,13315.0
2018-08-31 14:40:00,78.41,78.41,78.4,78.4,55280.0,64.8008,64.8008,64.7926,64.7926,55280.0
2018-08-31 14:50:00,78.41,78.41,78.4,78.41,19536.0,64.8008,64.8008,64.7926,64.8008,19536.0
2018-08-31 15:00:00,78.41,78.41,78.4,78.4,10977.0,64.8008,64.8008,64.7926,64.7926,10977.0
2018-08-31 15:10:00,78.41,78.41,78.4,78.4,15146.0,64.8008,64.8008,64.7926,64.7926,15146.0
2018-08-31 15:20:00,78.4,78.41,78.4,78.41,9851.0,64.7926,64.8008,64.7926,64.8008,9851.0
2018-08-31 15:30:00,78.4,78.41,78.4,78.4,17845.0,64.7926,64.8008,64.7926,64.7926,17845.0
2018-08-31 15:40:00,78.41,78.41,78.4,78.41,14831.0,64.8008,64.8008,64.7926,64.8008,14831.0
2018-08-31 15:50:00,78.41,78.41,78.4,78.41,53611.0,64.8008,64.8008,64.7926,64.8008,53611.0
2018-09-04 09:30:00,78.23,78.23,78.22,78.23,44820.0,64.7957,64.7957,64.7875,64.7957,44820.0
2018-09-04 09:40:00,78.23,78.24,78.22,78.24,11977.0,64.7957,64.804,64.7875,64.804,11977.0
2018-09-04 09:50:00,78.23,78.24,78.23,78.24,12927.0,64.7957,64.804,64.7957,64.804,12927.0
2018-09-04 10:00:00,78.24,78.24,78.2,78.2,9118.0,64.804,64.804,64.7709,64.7709,9118.0
2018-09-04 10:10:00,78.2,78.21,78.2,78.2,2702.0,64.7709,64.7792,64.7709,64.7709,2702.0
2018-09-04 10:20:00,78.2,78.21,78.2,78.2,5874.0,64.7709,64.7792,64.7709,64.7709,5874.0
2018-09-04 10:30:00,78.21,78.21,78.2,78.21,20357.0,64.7792,64.7792,64.7709,64.7792,20357.0
2018-09-04 10:40:00,78.2,78.21,78.2,78.2,23313.0,64.7709,64.7792,64.7709,64.7709,23313.0
2018-09-04 10:50:00,78.2,78.21,78.2,78.21,7035.0,64.7709,64.7792,64.7709,64.7792,7035.0
2018-09-04 11:00:00,78.2,78.21,78.2,78.21,11808.0,64.7709,64.7792,64.7709,64.7792,11808.0
2018-09-04 11:10:00,78.2,78.21,78.19,78.2,26585.0,64.7709,64.7792,64.7626,64.7709,26585.0
2018-09-04 11:20:00,78.19,78.2,78.19,78.19,10943.0,64.7626,64.7709,64.7626,64.7626,10943.0
2018-09-04 11:30:00,78.2,78.2,78.19,78.2,9341.0,64.7709,64.7709,64.7626,64.7709,9341.0
2018-09-04 11:40:00,78.2,78.2,78.19,78.2,9006.0,64.7709,64.7709,64.7626,64.7709,9006.0
2018-09-04 11:50:00,78.19,78.2,78.18,78.19,18199.0,64.7626,64.7709,64.7543,64.7626,18199.0
2018-09-04 12:00:00,78.19,78.19,78.18,78.18,20886.0,64.7626,64.7626,64.7543,64.7543,20886.0
2018-09-04 12:10:00,78.18,78.19,78.18,78.19,29191.0,64.7543,64.7626,64.7543,64.7626,29191.0
2018-09-04 12:20:00,78.19,78.19,78.18,78.19,10223.0,64.7626,64.7626,64.7543,64.7626,10223.0
2018-09-04 12:30:00,78.19,78.19,78.18,78.19,16556.0,64.7626,64.7626,64.7543,64.7626,16556.0
2018-09-04 12:40:00,78.19,78.19,78.18,78.19,21828.0,64.7626,64.7626,64.7543,64.7626,21828.0
2018-09-04 12:50:00,78.19,78.19,78.17,78.18,56902.0,64.7626,64.7626,64.746,64.7543,56902.0
2018-09-04 13:00:00,78.19,78.19,78.17,78.19,64301.0,64.7626,64.7626,64.746,64.7626,64301.0
2018-09-04 13:10:00,78.18,78.19,78.18,78.19,41380.0,64.7543,64.7626,64.7543,64.7626,41380.0
2018-09-04 13:20:00,78.19,78.19,78.18,78.18,5040.0,64.7626,64.7626,64.7543,64.7543,5040.0
2018-09-04 13:30:00,78.18,78.19,78.18,78.19,14112.0,64.7543,64.7626,64.7543,64.7626,14112.0
2018-09-04 13:40:00,78.18,78.19,78.18,78.19,14083.0,64.7543,64.7626,64.7543,64.7626,14083.0
2018-09-04 13:50:00,78.19,78.19,78.18,78.19,12590.0,64.7626,64.7626,64.7543,64.7626,12590.0
2018-09-04 14:00:00,78.19,78.19,78.18,78.18,7118.0,64.7626,64.7626,64.7543,64.7543,7118.0
2018-09-04 14:10:00,78.19,78.19,78.18,78.19,20719.0,64.7626,64.7626,64.7543,64.7626,20719.0
2018-09-04 14:20:00,78.18,78.19,78.18,78.19,19335.0,64.7543,64.7626,64.7543,64.7626,19335.0
2018-09-04 14:30:00,78.19,78.19,78.18,78.19,10883.0,64.7626,64.7626,64.7543,64.7626,10883.0
2018-09-04 14:40:00,78.18,78.19,78.18,78.19,7182.0,64.7543,64.7626,64.7543,64.7626,7182.0
2018-09-04 14:50:00,78.19,78.19,78.17,78.17,45786.0,64.7626,64.7626,64.746,64.746,45786.0
2018-09-04 15:00:00,78.17,78.18,78.17,78.18,11412.0,64.746,64.7543,64.746,64.7543,11412.0
2018-09-04 15:10:00,78.17,78.18,78.16,78.17,46158.0,64.746,64.7543,64.7378,64.746,46158.0
2018-09-04 15:20:00,78.17,78.18,78.16,78.18,69923.0,64.746,64.7543,64.7378,64.7543,69923.0
2018-09-04 15:30:00,78.17,78.18,78.17,78.17,20623.0,64.746,64.7543,64.746,64.746,20623.0
2018-09-04 15:40:00,78.17,78.19,78.17,78.18,11123.0,64.746,64.7626,64.746,64.7543,11123.0
2018-09-04 15:50:00,78.18,78.19,78.18,78.18,31135.0,64.7543,64.7626,64.7543,64.7543,31135.0
2018-09-05 09:30:00,78.17,78.2,78.16,78.17,31570.0,64.746,64.7709,64.7378,64.746,31570.0
2018-09-05 09:40:00,78.18,78.18,78.17,78.18,2405.0,64.7543,64.7543,64.746,64.7543,2405.0
2018-09-05 09:50:00,78.17,78.18,78.16,78.17,13167.0,64.746,64.7543,64.7378,64.746,13167.0
2018-09-05 10:00:00,78.16,78.17,78.16,78.17,2376.0,64.7378,64.746,64.7378,64.746,2376.0
2018-09-05 10:10:00,78.16,78.17,78.16,78.16,9089.0,64.7378,64.746,64.7378,64.7378,9089.0
2018-09-05 10:20:00,78.16,78.18,78.16,78.18,6503.0,64.7378,64.7543,64.7378,64.7543,6503.0
2018-09-05 10:30:00,78.18,78.18,78.17,78.18,6109.0,64.7543,64.7543,64.746,64.7543,6109.0
2018-09-05 10:40:00,78.18,78.18,78.17,78.17,7158.0,64.7543,64.7543,64.746,64.746,7158.0
2018-09-05 10:50:00,78.17,78.18,78.17,78.18,13566.0,64.746,64.7543,64.746,64.7543,13566.0
2018-09-05 11:00:00,78.17,78.2,78.17,78.2,45602.0,64.746,64.7709,64.746,64.7709,45602.0
2018-09-05 11:10:00,78.2,78.2,78.19,78.2,21097.0,64.7709,64.7709,64.7626,64.7709,21097.0
2018-09-05 11:20:00,78.19,78.2,78.19,78.19,11022.0,64.7626,64.7709,64.7626,64.7626,11022.0
2018-09-05 11:30:00,78.2,78.2,78.19,78.2,13592.0,64.7709,64.7709,64.7626,64.7709,13592.0
2018-09-05 11:40:00,78.19,78.2,78.19,78.2,12550.0,64.7626,64.7709,64.7626,64.7709,12550.0
2018-09-05 11:50:00,78.2,78.21,78.19,78.2,14927.0,64.7709,64.7792,64.7626,64.7709,14927.0
2018-09-05 12:00:00,78.2,78.21,78.19,78.2,15783.0,64.7709,64.7792,64.7626,64.7709,15783.0
2018-09-05 12:10:00,78.2,78.2,78.19,78.2,5412.0,64.7709,64.7709,64.7626,64.7709,5412.0
2018-09-05 12:20:00,78.19,78.2,78.19,78.2,9980.0,64.7626,64.7709,64.7626,64.7709,9980.0
2018-09-05 12:30:00,78.19,78.2,78.19,78.2,10966.0,64.7626,64.7709,64.7626,64.7709,10966.0
2018-09-05 12:40:00,78.2,78.2,78.19,78.2,13892.0,64.7709,64.7709,64.7626,64.7709,13892.0
2018-09-05 12:50:00,78.19,78.2,78.19,78.2,8594.0,64.7626,64.7709,64.7626,64.7709,8594.0
2018-09-05 13:00:00,78.2,78.2,78.19,78.19,7426.0,64.7709,64.7709,64.7626,64.7626,7426.0
2018-09-05 13:10:00,78.19,78.2,78.19,78.2,12757.0,64.7626,64.7709,64.7626,64.7709,12757.0
2018-09-05 13:20:00,78.19,78.2,78.18,78.18,11805.0,64.7626,64.7709,64.7543,64.7543,11805.0
2018-09-05 13:30:00,78.18,78.19,78.18,78.19,14035.0,64.7543,64.7626,64.7543,64.7626,14035.0
2018-09-05 13:40:00,78.18,78.19,78.18,78.18,14063.0,64.7543,64.7626,64.7543,64.7543,14063.0
2018-09-05 13:50:00,78.18,78.19,78.18,78.19,17943.0,64.7543,64.7626,64.7543,64.7626,17943.0
2018-09-05 14:00:00,78.19,78.2,78.18,78.19,38615.0,64.7626,64.7709,64.7543,64.7626,38615.0
2018-09-05 14:10:00,78.2,78.2,78.19,78.2,12296.0,64.7709,64.7709,64.7626,64.7709,12296.0
2018-09-05 14:20:00,78.19,78.2,78.19,78.19,9592.0,64.7626,64.7709,64.7626,64.7626,9592.0
2018-09-05 14:30:00,78.19,78.2,78.19,78.19,18884.0,64.7626,64.7709,64.7626,64.7626,18884.0
2018-09-05 14:40:00,78.19,78.2,78.18,78.19,20975.0,64.7626,64.7709,64.7543,64.7626,20975.0
2018-09-05 14:50:00,78.18,78.19,78.18,78.19,16402.0,64.7543,64.7626,64.7543,64.7626,16402.0
2018-09-05 15:00:00,78.18,78.19,78.18,78.18,24990.0,64.7543,64.7626,64.7543,64.7543,24990.0
2018-09-05 15:10:00,78.18,78.19,78.18,78.19,14308.0,64.7543,64.7626,64.7543,64.7626,14308.0
2018-09-05 15:20:00,78.18,78.19,78.18,78.19,23501.0,64.7543,64.7626,64.7543,64.7626,23501.0
2018-09-05 15:30:00,78.18,78.19,78.18,78.18,22460.0,64.7543,64.7626,64.7543,64.7543,22460.0
2018-09-05 15:40:00,78.19,78.19,78.18,78.18,22228.0,64.7626,64.7626,64.7543,64.7543,22228.0
2018-09-05 15:50:00,78.18,78.19,78.18,78.18,18048.0,64.7543,64.7626,64.7543,64.7543,18048.0
2018-09-06 09:30:00,78.24,78.25,78.22,78.25,23178.0,64.804,64.8123,64.7875,64.8123,23178.0
2018-09-06 09:40:00,78.25,78.25,78.24,78.25,12387.0,64.8123,64.8123,64.804,64.8123,12387.0
2018-09-06 09:50:00,78.25,78.25,78.24,78.25,6652.0,64.8123,64.8123,64.804,64.8123,6652.0
2018-09-06 10:00:00,78.25,78.25,78.24,78.24,24636.0,64.8123,64.8123,64.804,64.804,24636.0
2018-09-06 10:10:00,78.24,78.25,78.24,78.24,25822.0,64.804,64.8123,64.804,64.804,25822.0
2018-09-06 10:20:00,78.24,78.25,78.24,78.24,13395.0,64.804,64.8123,64.804,64.804,13395.0
2018-09-06 10:30:00,78.25,78.25,78.24,78.25,11537.0,64.8123,64.8123,64.804,64.8123,11537.0
2018-09-06 10:40:00,78.24,78.28,78.24,78.27,19112.0,64.804,64.8372,64.804,64.8289,19112.0
2018-09-06 10:50:00,78.28,78.28,78.26,78.26,12528.0,64.8372,64.8372,64.8206,64.8206,12528.0
2018-09-06 11:00:00,78.26,78.28,78.26,78.28,12992.0,64.8206,64.8372,64.8206,64.8372,12992.0
2018-09-06 11:10:00,78.28,78.28,78.27,78.27,15938.0,64.8372,64.8372,64.8289,64.8289,15938.0
2018-09-06 11:20:00,78.27,78.29,78.27,78.29,20828.0,64.8289,64.8454,64.8289,64.8454,20828.0
2018-09-06 11:30:00,78.28,78.29,78.27,78.28,26771.0,64.8372,64.8454,64.8289,64.8372,26771.0
2018-09-06 11:40:00,78.28,78.29,78.27,78.29,35153.0,64.8372,64.8454,64.8289,64.8454,35153.0
2018-09-06 11:50:00,78.28,78.29,78.28,78.28,18041.0,64.8372,64.8454,64.8372,64.8372,18041.0
2018-09-06 12:00:00,78.28,78.29,78.28,78.29,8792.0,64.8372,64.8454,64.8372,64.8454,8792.0
2018-09-06 12:10:00,78.29,78.29,78.28,78.28,7669.0,64.8454,64.8454,64.8372,64.8372,7669.0
2018-09-06 12:20:00,78.28,78.29,78.28,78.28,5000.0,64.8372,64.8454,64.8372,64.8372,5000.0
2018-09-06 12:30:00,78.29,78.29,78.28,78.29,11573.0,64.8454,64.8454,64.8372,64.8454,11573.0
2018-09-06 12:40:00,78.29,78.29,78.28,78.29,11299.0,64.8454,64.8454,64.8372,64.8454,11299.0
2018-09-06 12:50:00,78.28,78.29,78.28,78.29,5867.0,64.8372,64.8454,64.8372,64.8454,5867.0
2018-09-06 13:00:00,78.28,78.29,78.28,78.28,9847.0,64.8372,64.8454,64.8372,64.8372,9847.0
2018-09-06 13:10:00,78.29,78.29,78.28,78.29,11947.0,64.8454,64.8454,64.8372,64.8454,11947.0
2018-09-06 13:20:00,78.29,78.29,78.28,78.28,7475.0,64.8454,64.8454,64.8372,64.8372,7475.0
2018-09-06 13:30:00,78.29,78.29,78.28,78.29,10150.0,64.8454,64.8454,64.8372,64.8454,10150.0
2018-09-06 13:40:00,78.29,78.29,78.28,78.28,13020.0,64.8454,64.8454,64.8372,64.8372,13020.0
2018-09-06 13:50:00,78.29,78.29,78.28,78.29,14356.0,64.8454,64.8454,64.8372,64.8454,14356.0
2018-09-06 14:00:00,78.29,78.29,78.28,78.28,12583.0,64.8454,64.8454,64.8372,64.8372,12583.0
2018-09-06 14:10:00,78.29,78.29,78.28,78.29,17825.0,64.8454,64.8454,64.8372,64.8454,17825.0
2018-09-06 14:20:00,78.28,78.29,78.28,78.29,28820.0,64.8372,64.8454,64.8372,64.8454,28820.0
2018-09-06 14:30:00,78.28,78.29,78.28,78.28,31027.0,64.8372,64.8454,64.8372,64.8372,31027.0
2018-09-06 14:40:00,78.29,78.29,78.28,78.28,34650.0,64.8454,64.8454,64.8372,64.8372,34650.0
2018-09-06 14:50:00,78.28,78.29,78.28,78.29,22903.0,64.8372,64.8454,64.8372,64.8454,22903.0
2018-09-06 15:00:00,78.28,78.29,78.28,78.29,21746.0,64.8372,64.8454,64.8372,64.8454,21746.0
2018-09-06 15:10:00,78.29,78.29,78.28,78.29,15426.0,64.8454,64.8454,64.8372,64.8454,15426.0
2018-09-06 15:20:00,78.29,78.29,78.27,78.28,21740.0,64.8454,64.8454,64.8289,64.8372,21740.0
2018-09-06 15:30:00,78.27,78.28,78.27,78.28,25115.0,64.8289,64.8372,64.8289,64.8372,25115.0
2018-09-06 15:40:00,78.28,78.28,78.27,78.27,33722.0,64.8372,64.8372,64.8289,64.8289,33722.0
2018-09-06 15:50:00,78.28,78.28,78.26,78.28,54834.0,64.8372,64.8372,64.8206,64.8372,54834.0
2018-09-07 09:30:00,78.18,78.21,78.16,78.17,46378.0,64.7543,64.7792,64.7378,64.746,46378.0
2018-09-07 09:40:00,78.17,78.17,78.14,78.14,16139.0,64.746,64.746,64.7212,64.7212,16139.0
2018-09-07 09:50:00,78.15,78.15,78.14,78.15,6045.0,64.7295,64.7295,64.7212,64.7295,6045.0
2018-09-07 10:00:00,78.14,78.15,78.13,78.13,42030.0,64.7212,64.7295,64.7129,64.7129,42030.0
2018-09-07 10:10:00,78.14,78.14,78.13,78.14,11518.0,64.7212,64.7212,64.7129,64.7212,11518.0
2018-09-07 10:20:00,78.14,78.14,78.12,78.13,37385.0,64.7212,64.7212,64.7046,64.7129,37385.0
2018-09-07 10:30:00,78.13,78.15,78.12,78.14,14221.0,64.7129,64.7295,64.7046,64.7212,14221.0
2018-09-07 10:40:00,78.15,78.15,78.14,78.15,8763.0,64.7295,64.7295,64.7212,64.7295,8763.0
2018-09-07 10:50:00,78.15,78.15,78.14,78.14,12049.0,64.7295,64.7295,64.7212,64.7212,12049.0
2018-09-07 11:00:00,78.15,78.15,78.14,78.15,11619.0,64.7295,64.7295,64.7212,64.7295,11619.0
2018-09-07 11:10:00,78.15,78.16,78.14,78.16,12067.0,64.7295,64.7378,64.7212,64.7378,12067.0
2018-09-07 11:20:00,78.15,78.16,78.15,78.15,18336.0,64.7295,64.7378,64.7295,64.7295,18336.0
2018-09-07 11:30:00,78.16,78.16,78.14,78.14,10551.0,64.7378,64.7378,64.7212,64.7212,10551.0
2018-09-07 11:40:00,78.14,78.15,78.13,78.13,10715.0,64.7212,64.7295,64.7129,64.7129,10715.0
2018-09-07 11:50:00,78.14,78.14,78.13,78.13,13643.0,64.7212,64.7212,64.7129,64.7129,13643.0
2018-09-07 12:00:00,78.14,78.15,78.13,78.15,6089.0,64.7212,64.7295,64.7129,64.7295,6089.0
2018-09-07 12:10:00,78.15,78.15,78.14,78.14,13549.0,64.7295,64.7295,64.7212,64.7212,13549.0
2018-09-07 12:20:00,78.14,78.15,78.14,78.14,11038.0,64.7212,64.7295,64.7212,64.7212,11038.0
2018-09-07 12:30:00,78.15,78.15,78.13,78.13,10865.0,64.7295,64.7295,64.7129,64.7129,10865.0
2018-09-07 12:40:00,78.14,78.14,78.12,78.12,23670.0,64.7212,64.7212,64.7046,64.7046,23670.0
2018-09-07 12:50:00,78.12,78.13,78.12,78.12,26098.0,64.7046,64.7129,64.7046,64.7046,26098.0
2018-09-07 13:00:00,78.13,78.13,78.11,78.13,54759.0,64.7129,64.7129,64.6963,64.7129,54759.0
2018-09-07 13:10:00,78.13,78.13,78.12,78.13,14452.0,64.7129,64.7129,64.7046,64.7129,14452.0
2018-09-07 13:20:00,78.13,78.13,78.12,78.13,12854.0,64.7129,64.7129,64.7046,64.7129,12854.0
2018-09-07 13:30:00,78.12,78.13,78.12,78.13,8693.0,64.7046,64.7129,64.7046,64.7129,8693.0
2018-09-07 13:40:00,78.12,78.13,78.12,78.13,21391.0,64.7046,64.7129,64.7046,64.7129,21391.0
2018-09-07 13:50:00,78.12,78.13,78.12,78.13,6027.0,64.7046,64.7129,64.7046,64.7129,6027.0
2018-09-07 14:00:00,78.12,78.13,78.12,78.13,13012.0,64.7046,64.7129,64.7046,64.7129,13012.0
2018-09-07 14:10:00,78.12,78.13,78.12,78.13,18536.0,64.7046,64.7129,64.7046,64.7129,18536.0
2018-09-07 14:20:00,78.13,78.13,78.12,78.13,12688.0,64.7129,64.7129,64.7046,64.7129,12688.0
2018-09-07 14:30:00,78.13,78.13,78.12,78.12,13793.0,64.7129,64.7129,64.7046,64.7046,13793.0
2018-09-07 14:40:00,78.12,78.13,78.12,78.12,31006.0,64.7046,64.7129,64.7046,64.7046,31006.0
2018-09-07 14:50:00,78.12,78.13,78.12,78.13,9451.0,64.7046,64.7129,64.7046,64.7129,9451.0
2018-09-07 15:00:00,78.13,78.13,78.12,78.12,24167.0,64.7129,64.7129,64.7046,64.7046,24167.0
2018-09-07 15:10:00,78.13,78.13,78.12,78.13,20242.0,64.7129,64.7129,64.7046,64.7129,20242.0
2018-09-07 15:20:00,78.13,78.13,78.11,78.11,22772.0,64.7129,64.7129,64.6963,64.6963,22772.0
2018-09-07 15:30:00,78.11,78.12,78.11,78.11,12918.0,64.6963,64.7046,64.6963,64.6963,12918.0
2018-09-07 15:40:00,78.12,78.12,78.11,78.12,15629.0,64.7046,64.7046,64.6963,64.7046,15629.0
2018-09-07 15:50:00,78.12,78.13,78.11,78.11,20579.0,64.7046,64.7129,64.6963,64.6963,20579.0
2018-09-10 09:30:00,78.11,78.15,78.11,78.14,45516.0,64.6963,64.7295,64.6963,64.7212,45516.0
2018-09-10 09:40:00,78.13,78.14,78.13,78.14,11942.0,64.7129,64.7212,64.7129,64.7212,11942.0
2018-09-10 09:50:00,78.13,78.14,78.13,78.13,8943.0,64.7129,64.7212,64.7129,64.7129,8943.0
2018-09-10 10:00:00,78.14,78.15,78.13,78.15,43400.0,64.7212,64.7295,64.7129,64.7295,43400.0
2018-09-10 10:10:00,78.15,78.15,78.14,78.14,13271.0,64.7295,64.7295,64.7212,64.7212,13271.0
2018-09-10 10:20:00,78.15,78.15,78.13,78.13,11786.0,64.7295,64.7295,64.7129,64.7129,11786.0
2018-09-10 10:30:00,78.13,78.14,78.13,78.13,14115.0,64.7129,64.7212,64.7129,64.7129,14115.0
2018-09-10 10:40:00,78.14,78.14,78.13,78.14,10098.0,64.7212,64.7212,64.7129,64.7212,10098.0
2018-09-10 10:50:00,78.14,78.14,78.13,78.14,9448.0,64.7212,64.7212,64.7129,64.7212,9448.0
2018-09-10 11:00:00,78.14,78.14,78.13,78.13,93431.0,64.7212,64.7212,64.7129,64.7129,93431.0
2018-09-10 11:10:00,78.14,78.14,78.13,78.14,6957.0,64.7212,64.7212,64.7129,64.7212,6957.0
2018-09-10 11:20:00,78.13,78.14,78.13,78.13,20591.0,64.7129,64.7212,64.7129,64.7129,20591.0
2018-09-10 11:30:00,78.13,78.14,78.12,78.13,15983.0,64.7129,64.7212,64.7046,64.7129,15983.0
2018-09-10 11:40:00,78.13,78.13,78.12,78.13,20917.0,64.7129,64.7129,64.7046,64.7129,20917.0
2018-09-10 11:50:00,78.13,78.14,78.12,78.13,24221.0,64.7129,64.7212,64.7046,64.7129,24221.0
2018-09-10 12:00:00,78.13,78.14,78.13,78.13,34295.0,64.7129,64.7212,64.7129,64.7129,34295.0
2018-09-10 12:10:00,78.14,78.14,78.12,78.13,9527.0,64.7212,64.7212,64.7046,64.7129,9527.0
2018-09-10 12:20:00,78.13,78.14,78.12,78.13,21883.0,64.7129,64.7212,64.7046,64.7129,21883.0
2018-09-10 12:30:00,78.14,78.14,78.13,78.13,9659.0,64.7212,64.7212,64.7129,64.7129,9659.0
2018-09-10 12:40:00,78.14,78.14,78.12,78.13,10527.0,64.7212,64.7212,64.7046,64.7129,10527.0
2018-09-10 12:50:00,78.13,78.13,78.12,78.13,10651.0,64.7129,64.7129,64.7046,64.7129,10651.0
2018-09-10 13:00:00,78.13,78.13,78.12,78.12,29678.0,64.7129,64.7129,64.7046,64.7046,29678.0
2018-09-10 13:10:00,78.12,78.13,78.12,78.13,12164.0,64.7046,64.7129,64.7046,64.7129,12164.0
2018-09-10 13:20:00,78.13,78.13,78.12,78.13,9853.0,64.7129,64.7129,64.7046,64.7129,9853.0
2018-09-10 13:30:00,78.13,78.13,78.12,78.13,8716.0,64.7129,64.7129,64.7046,64.7129,8716.0
2018-09-10 13:40:00,78.13,78.13,78.12,78.13,11820.0,64.7129,64.7129,64.7046,64.7129,11820.0
2018-09-10 13:50:00,78.13,78.13,78.12,78.13,13119.0,64.7129,64.7129,64.7046,64.7129,13119.0
2018-09-10 14:00:00,78.13,78.13,78.12,78.12,24348.0,64.7129,64.7129,64.7046,64.7046,24348.0
2018-09-10 14:10:00,78.13,78.13,78.12,78.12,18390.0,64.7129,64.7129,64.7046,64.7046,18390.0
2018-09-10 14:20:00,78.13,78.13,78.12,78.13,10480.0,64.7129,64.7129,64.7046,64.7129,10480.0
2018-09-10 14:30:00,78.12,78.15,78.12,78.14,61077.0,64.7046,64.7295,64.7046,64.7212,61077.0
2018-09-10 14:40:00,78.15,78.15,78.13,78.13,34941.0,64.7295,64.7295,64.7129,64.7129,34941.0
2018-09-10 14:50:00,78.13,78.14,78.12,78.12,14543.0,64.7129,64.7212,64.7046,64.7046,14543.0
2018-09-10 15:00:00,78.12,78.13,78.12,78.13,20648.0,64.7046,64.7129,64.7046,64.7129,20648.0
2018-09-10 15:10:00,78.13,78.13,78.12,78.13,22032.0,64.7129,64.7129,64.7046,64.7129,22032.0
2018-09-10 15:20:00,78.13,78.13,78.12,78.13,9565.0,64.7129,64.7129,64.7046,64.7129,9565.0
2018-09-10 15:30:00,78.13,78.14,78.12,78.14,25116.0,64.7129,64.7212,64.7046,64.7212,25116.0
2018-09-10 15:40:00,78.14,78.14,78.13,78.14,44339.0,64.7212,64.7212,64.7129,64.7212,44339.0
2018-09-10 15:50:00,78.14,78.14,78.13,78.13,34294.0,64.7212,64.7212,64.7129,64.7129,34294.0
2018-09-11 09:30:00,78.11,78.13,78.1,78.12,43067.0,64.6963,64.7129,64.6881,64.7046,43067.0
2018-09-11 09:40:00,78.12,78.13,78.12,78.12,53633.0,64.7046,64.7129,64.7046,64.7046,53633.0
2018-09-11 09:50:00,78.12,78.12,78.06,78.06,64835.0,64.7046,64.7046,64.6549,64.6549,64835.0
2018-09-11 10:00:00,78.06,78.07,78.06,78.06,38586.0,64.6549,64.6632,64.6549,64.6549,38586.0
2018-09-11 10:10:00,78.06,78.07,78.06,78.06,38442.0,64.6549,64.6632,64.6549,64.6549,38442.0
2018-09-11 10:20:00,78.06,78.07,78.06,78.06,64179.0,64.6549,64.6632,64.6549,64.6549,64179.0
2018-09-11 10:30:00,78.06,78.08,78.06,78.08,41119.0,64.6549,64.6715,64.6549,64.6715,41119.0
2018-09-11 10:40:00,78.08,78.08,78.06,78.06,59856.0,64.6715,64.6715,64.6549,64.6549,59856.0
2018-09-11 10:50:00,78.06,78.07,78.06,78.06,55104.0,64.6549,64.6632,64.6549,64.6549,55104.0
2018-09-11 11:00:00,78.06,78.07,78.06,78.06,52903.0,64.6549,64.6632,64.6549,64.6549,52903.0
2018-09-11 11:10:00,78.06,78.07,78.06,78.06,63236.0,64.6549,64.6632,64.6549,64.6549,63236.0
2018-09-11 11:20:00,78.06,78.07,78.06,78.06,58330.0,64.6549,64.6632,64.6549,64.6549,58330.0
2018-09-11 11:30:00,78.06,78.07,78.06,78.06,67560.0,64.6549,64.6632,64.6549,64.6549,67560.0
2018-09-11 11:40:00,78.06,78.07,78.05,78.06,110036.0,64.6549,64.6632,64.6466,64.6549,110036.0
2018-09-11 11:50:00,78.06,78.06,78.05,78.06,50996.0,64.6549,64.6549,64.6466,64.6549,50996.0
2018-09-11 12:00:00,78.06,78.07,78.05,78.06,195320.0,64.6549,64.6632,64.6466,64.6549,195320.0
2018-09-11 12:10:00,78.06,78.06,78.05,78.06,80396.0,64.6549,64.6549,64.6466,64.6549,80396.0
2018-09-11 12:20:00,78.06,78.07,78.05,78.07,78759.0,64.6549,64.6632,64.6466,64.6632,78759.0
2018-09-11 12:30:00,78.07,78.07,78.06,78.06,53327.0,64.6632,64.6632,64.6549,64.6549,53327.0
2018-09-11 12:40:00,78.06,78.07,78.06,78.06,45670.0,64.6549,64.6632,64.6549,64.6549,45670.0
2018-09-11 12:50:00,78.06,78.07,78.06,78.06,40548.0,64.6549,64.6632,64.6549,64.6549,40548.0
2018-09-11 13:00:00,78.06,78.07,78.05,78.06,56015.0,64.6549,64.6632,64.6466,64.6549,56015.0
2018-09-11 13:10:00,78.06,78.06,78.05,78.06,46823.0,64.6549,64.6549,64.6466,64.6549,46823.0
2018-09-11 13:20:00,78.06,78.07,78.05,78.06,48533.0,64.6549,64.6632,64.6466,64.6549,48533.0
2018-09-11 13:30:00,78.06,78.07,78.06,78.07,55616.0,64.6549,64.6632,64.6549,64.6632,55616.0
2018-09-11 13:40:00,78.06,78.07,78.06,78.06,79967.0,64.6549,64.6632,64.6549,64.6549,79967.0
2018-09-11 13:50:00,78.06,78.07,78.05,78.06,45740.0,64.6549,64.6632,64.6466,64.6549,45740.0
2018-09-11 14:00:00,78.06,78.07,78.05,78.06,75467.0,64.6549,64.6632,64.6466,64.6549,75467.0
2018-09-11 14:10:00,78.06,78.07,78.05,78.06,69929.0,64.6549,64.6632,64.6466,64.6549,69929.0
2018-09-11 14:20:00,78.06,78.06,78.05,78.06,78922.0,64.6549,64.6549,64.6466,64.6549,78922.0
2018-09-11 14:30:00,78.06,78.06,78.05,78.06,53619.0,64.6549,64.6549,64.6466,64.6549,53619.0
2018-09-11 14:40:00,78.06,78.06,78.05,78.06,59399.0,64.6549,64.6549,64.6466,64.6549,59399.0
2018-09-11 14:50:00,78.06,78.06,78.05,78.06,50762.0,64.6549,64.6549,64.6466,64.6549,50762.0
2018-09-11 15:00:00,78.05,78.06,78.05,78.05,45344.0,64.6466,64.6549,64.6466,64.6466,45344.0
2018-09-11 15:10:00,78.05,78.06,78.05,78.05,54764.0,64.6466,64.6549,64.6466,64.6466,54764.0
2018-09-11 15:20:00,78.05,78.06,78.05,78.05,74984.0,64.6466,64.6549,64.6466,64.6466,74984.0
2018-09-11 15:30:00,78.05,78.06,78.05,78.05,71294.0,64.6466,64.6549,64.6466,64.6466,71294.0
2018-09-11 15:40:00,78.06,78.06,78.04,78.05,121641.0,64.6549,64.6549,64.6384,64.6466,121641.0
2018-09-11 15:50:00,78.05,78.08,78.04,78.08,294547.0,64.6466,64.6715,64.6384,64.6715,294547.0
2018-09-12 09:30:00,78.15,78.16,78.09,78.14,48406.0,64.7295,64.7378,64.6798,64.7212,48406.0
2018-09-12 09:40:00,78.14,78.16,78.14,78.15,18972.0,64.7212,64.7378,64.7212,64.7295,18972.0
2018-09-12 09:50:00,78.16,78.16,78.14,78.15,133327.0,64.7378,64.7378,64.7212,64.7295,133327.0
2018-09-12 10:00:00,78.14,78.15,78.14,78.14,65165.0,64.7212,64.7295,64.7212,64.7212,65165.0
2018-09-12 10:10:00,78.14,78.15,78.14,78.15,6631.0,64.7212,64.7295,64.7212,64.7295,6631.0
2018-09-12 10:20:00,78.15,78.15,78.14,78.14,69703.0,64.7295,64.7295,64.7212,64.7212,69703.0
2018-09-12 10:30:00,78.14,78.15,78.14,78.14,18854.0,64.7212,64.7295,64.7212,64.7212,18854.0
2018-09-12 10:40:00,78.15,78.15,78.14,78.15,6476.0,64.7295,64.7295,64.7212,64.7295,6476.0
2018-09-12 10:50:00,78.14,78.15,78.14,78.15,6701.0,64.7212,64.7295,64.7212,64.7295,6701.0
2018-09-12 11:00:00,78.15,78.15,78.14,78.15,6919.0,64.7295,64.7295,64.7212,64.7295,6919.0
2018-09-12 11:10:00,78.15,78.15,78.13,78.14,30259.0,64.7295,64.7295,64.7129,64.7212,30259.0
2018-09-12 11:20:00,78.14,78.14,78.13,78.13,9491.0,64.7212,64.7212,64.7129,64.7129,9491.0
2018-09-12 11:30:00,78.13,78.14,78.13,78.14,11573.0,64.7129,64.7212,64.7129,64.7212,11573.0
2018-09-12 11:40:00,78.13,78.14,78.13,78.14,14122.0,64.7129,64.7212,64.7129,64.7212,14122.0
2018-09-12 11:50:00,78.14,78.14,78.13,78.14,5261.0,64.7212,64.7212,64.7129,64.7212,5261.0
2018-09-12 12:00:00,78.14,78.14,78.13,78.14,13108.0,64.7212,64.7212,64.7129,64.7212,13108.0
2018-09-12 12:10:00,78.14,78.14,78.13,78.14,212560.0,64.7212,64.7212,64.7129,64.7212,212560.0
2018-09-12 12:20:00,78.14,78.14,78.13,78.13,9745.0,64.7212,64.7212,64.7129,64.7129,9745.0
2018-09-12 12:30:00,78.14,78.14,78.13,78.13,12553.0,64.7212,64.7212,64.7129,64.7129,12553.0
2018-09-12 12:40:00,78.13,78.14,78.13,78.14,6356.0,64.7129,64.7212,64.7129,64.7212,6356.0
2018-09-12 12:50:00,78.14,78.14,78.13,78.14,9130.0,64.7212,64.7212,64.7129,64.7212,9130.0
2018-09-12 13:00:00,78.13,78.14,78.13,78.14,7447.0,64.7129,64.7212,64.7129,64.7212,7447.0
2018-09-12 13:10:00,78.13,78.14,78.13,78.14,7382.0,64.7129,64.7212,64.7129,64.7212,7382.0
2018-09-12 13:20:00,78.14,78.15,78.14,78.15,19072.0,64.7212,64.7295,64.7212,64.7295,19072.0
2018-09-12 13:30:00,78.15,78.15,78.14,78.14,23082.0,64.7295,64.7295,64.7212,64.7212,23082.0
2018-09-12 13:40:00,78.15,78.15,78.14,78.14,6880.0,64.7295,64.7295,64.7212,64.7212,6880.0
2018-09-12 13:50:00,78.15,78.15,78.14,78.14,5690.0,64.7295,64.7295,64.7212,64.7212,5690.0
2018-09-12 14:00:00,78.15,78.15,78.14,78.14,10980.0,64.7295,64.7295,64.7212,64.7212,10980.0
2018-09-12 14:10:00,78.14,78.15,78.14,78.15,8345.0,64.7212,64.7295,64.7212,64.7295,8345.0
2018-09-12 14:20:00,78.15,78.15,78.14,78.15,15010.0,64.7295,64.7295,64.7212,64.7295,15010.0
2018-09-12 14:30:00,78.14,78.15,78.13,78.13,26362.0,64.7212,64.7295,64.7129,64.7129,26362.0
2018-09-12 14:40:00,78.13,78.14,78.13,78.14,30689.0,64.7129,64.7212,64.7129,64.7212,30689.0
2018-09-12 14:50:00,78.14,78.14,78.13,78.14,14345.0,64.7212,64.7212,64.7129,64.7212,14345.0
2018-09-12 15:00:00,78.13,78.14,78.13,78.14,11855.0,64.7129,64.7212,64.7129,64.7212,11855.0
2018-09-12 15:10:00,78.13,78.14,78.13,78.14,23645.0,64.7129,64.7212,64.7129,64.7212,23645.0
2018-09-12 15:20:00,78.14,78.14,78.13,78.13,105298.0,64.7212,64.7212,64.7129,64.7129,105298.0
2018-09-12 15:30:00,78.14,78.15,78.13,78.14,72723.0,64.7212,64.7295,64.7129,64.7212,72723.0
2018-09-12 15:40:00,78.14,78.15,78.14,78.14,45052.0,64.7212,64.7295,64.7212,64.7212,45052.0
2018-09-12 15:50:00,78.14,78.15,78.14,78.14,47870.0,64.7212,64.7295,64.7212,64.7212,47870.0
2018-09-13 09:30:00,78.19,78.19,78.15,78.17,27968.0,64.7626,64.7626,64.7295,64.746,27968.0
2018-09-13 09:40:00,78.17,78.18,78.15,78.15,10640.0,64.746,64.7543,64.7295,64.7295,10640.0
2018-09-13 09:50:00,78.16,78.16,78.15,78.15,13451.0,64.7378,64.7378,64.7295,64.7295,13451.0
2018-09-13 10:00:00,78.16,78.16,78.14,78.14,9522.0,64.7378,64.7378,64.7212,64.7212,9522.0
2018-09-13 10:10:00,78.15,78.15,78.14,78.14,12240.0,64.7295,64.7295,64.7212,64.7212,12240.0
2018-09-13 10:20:00,78.15,78.15,78.14,78.15,13681.0,64.7295,64.7295,64.7212,64.7295,13681.0
2018-09-13 10:30:00,78.15,78.15,78.14,78.15,6692.0,64.7295,64.7295,64.7212,64.7295,6692.0
2018-09-13 10:40:00,78.15,78.17,78.14,78.17,27235.0,64.7295,64.746,64.7212,64.746,27235.0
2018-09-13 10:50:00,78.17,78.17,78.16,78.17,10897.0,64.746,64.746,64.7378,64.746,10897.0
2018-09-13 11:00:00,78.17,78.17,78.16,78.17,8674.0,64.746,64.746,64.7378,64.746,8674.0
2018-09-13 11:10:00,78.16,78.17,78.16,78.16,3851.0,64.7378,64.746,64.7378,64.7378,3851.0
2018-09-13 11:20:00,78.17,78.17,78.16,78.17,9806.0,64.746,64.746,64.7378,64.746,9806.0
2018-09-13 11:30:00,78.17,78.17,78.16,78.16,14063.0,64.746,64.746,64.7378,64.7378,14063.0
2018-09-13 11:40:00,78.16,78.17,78.16,78.16,9129.0,64.7378,64.746,64.7378,64.7378,9129.0
2018-09-13 11:50:00,78.17,78.17,78.16,78.17,19662.0,64.746,64.746,64.7378,64.746,19662.0
2018-09-13 12:00:00,78.17,78.17,78.16,78.16,12560.0,64.746,64.746,64.7378,64.7378,12560.0
2018-09-13 12:10:00,78.16,78.17,78.16,78.16,11463.0,64.7378,64.746,64.7378,64.7378,11463.0
2018-09-13 12:20:00,78.16,78.17,78.16,78.17,6533.0,64.7378,64.746,64.7378,64.746,6533.0
2018-09-13 12:30:00,78.16,78.17,78.16,78.16,10717.0,64.7378,64.746,64.7378,64.7378,10717.0
2018-09-13 12:40:00,78.16,78.17,78.16,78.17,205327.0,64.7378,64.746,64.7378,64.746,205327.0
2018-09-13 12:50:00,78.17,78.18,78.16,78.18,421502.0,64.746,64.7543,64.7378,64.7543,421502.0
2018-09-13 13:00:00,78.17,78.18,78.17,78.17,120300.0,64.746,64.7543,64.746,64.746,120300.0
2018-09-13 13:10:00,78.17,78.18,78.17,78.17,10159.0,64.746,64.7543,64.746,64.746,10159.0
2018-09-13 13:20:00,78.17,78.18,78.17,78.17,7685.0,64.746,64.7543,64.746,64.746,7685.0
2018-09-13 13:30:00,78.17,78.18,78.17,78.17,7937.0,64.746,64.7543,64.746,64.746,7937.0
2018-09-13 13:40:00,78.17,78.18,78.16,78.16,32226.0,64.746,64.7543,64.7378,64.7378,32226.0
2018-09-13 13:50:00,78.16,78.17,78.16,78.17,11932.0,64.7378,64.746,64.7378,64.746,11932.0
2018-09-13 14:00:00,78.16,78.17,78.16,78.17,20319.0,64.7378,64.746,64.7378,64.746,20319.0
2018-09-13 14:10:00,78.17,78.17,78.16,78.17,12608.0,64.746,64.746,64.7378,64.746,12608.0
2018-09-13 14:20:00,78.16,78.17,78.16,78.16,88308.0,64.7378,64.746,64.7378,64.7378,88308.0
2018-09-13 14:30:00,78.17,78.17,78.16,78.17,8808.0,64.746,64.746,64.7378,64.746,8808.0
2018-09-13 14:40:00,78.16,78.17,78.15,78.16,25971.0,64.7378,64.746,64.7295,64.7378,25971.0
2018-09-13 14:50:00,78.16,78.16,78.15,78.15,108856.0,64.7378,64.7378,64.7295,64.7295,108856.0
2018-09-13 15:00:00,78.16,78.16,78.14,78.15,32590.0,64.7378,64.7378,64.7212,64.7295,32590.0
2018-09-13 15:10:00,78.14,78.15,78.14,78.15,115884.0,64.7212,64.7295,64.7212,64.7295,115884.0
2018-09-13 15:20:00,78.15,78.15,78.14,78.15,21772.0,64.7295,64.7295,64.7212,64.7295,21772.0
2018-09-13 15:30:00,78.15,78.15,78.14,78.15,154850.0,64.7295,64.7295,64.7212,64.7295,154850.0
2018-09-13 15:40:00,78.15,78.15,78.14,78.15,77598.0,64.7295,64.7295,64.7212,64.7295,77598.0
2018-09-13 15:50:00,78.15,78.15,78.14,78.14,56313.0,64.7295,64.7295,64.7212,64.7212,56313.0
2018-09-14 09:30:00,78.11,78.13,78.11,78.12,35098.0,64.6963,64.7129,64.6963,64.7046,35098.0
2018-09-14 09:40:00,78.12,78.12,78.11,78.12,58280.0,64.7046,64.7046,64.6963,64.7046,58280.0
2018-09-14 09:50:00,78.12,78.12,78.11,78.11,13445.0,64.7046,64.7046,64.6963,64.6963,13445.0
2018-09-14 10:00:00,78.12,78.12,78.11,78.12,17793.0,64.7046,64.7046,64.6963,64.7046,17793.0
2018-09-14 10:10:00,78.11,78.12,78.11,78.12,17930.0,64.6963,64.7046,64.6963,64.7046,17930.0
2018-09-14 10:20:00,78.12,78.12,78.11,78.12,11694.0,64.7046,64.7046,64.6963,64.7046,11694.0
2018-09-14 10:30:00,78.12,78.12,78.11,78.11,19059.0,64.7046,64.7046,64.6963,64.6963,19059.0
2018-09-14 10:40:00,78.12,78.12,78.11,78.12,27258.0,64.7046,64.7046,64.6963,64.7046,27258.0
2018-09-14 10:50:00,78.11,78.12,78.11,78.11,18224.0,64.6963,64.7046,64.6963,64.6963,18224.0
2018-09-14 11:00:00,78.11,78.11,78.1,78.11,31811.0,64.6963,64.6963,64.6881,64.6963,31811.0
2018-09-14 11:10:00,78.1,78.11,78.1,78.11,16263.0,64.6881,64.6963,64.6881,64.6963,16263.0
2018-09-14 11:20:00,78.11,78.11,78.1,78.11,13314.0,64.6963,64.6963,64.6881,64.6963,13314.0
2018-09-14 11:30:00,78.11,78.11,78.1,78.11,13503.0,64.6963,64.6963,64.6881,64.6963,13503.0
2018-09-14 11:40:00,78.11,78.11,78.1,78.11,18021.0,64.6963,64.6963,64.6881,64.6963,18021.0
2018-09-14 11:50:00,78.11,78.11,78.1,78.11,10786.0,64.6963,64.6963,64.6881,64.6963,10786.0
2018-09-14 12:00:00,78.11,78.11,78.1,78.1,49130.0,64.6963,64.6963,64.6881,64.6881,49130.0
2018-09-14 12:10:00,78.11,78.11,78.1,78.11,18634.0,64.6963,64.6963,64.6881,64.6963,18634.0
2018-09-14 12:20:00,78.11,78.11,78.1,78.11,16151.0,64.6963,64.6963,64.6881,64.6963,16151.0
2018-09-14 12:30:00,78.11,78.11,78.1,78.11,19790.0,64.6963,64.6963,64.6881,64.6963,19790.0
2018-09-14 12:40:00,78.11,78.11,78.1,78.11,20199.0,64.6963,64.6963,64.6881,64.6963,20199.0
2018-09-14 12:50:00,78.11,78.11,78.1,78.11,21948.0,64.6963,64.6963,64.6881,64.6963,21948.0
2018-09-14 13:00:00,78.11,78.11,78.1,78.11,29471.0,64.6963,64.6963,64.6881,64.6963,29471.0
2018-09-14 13:10:00,78.11,78.11,78.1,78.1,16486.0,64.6963,64.6963,64.6881,64.6881,16486.0
2018-09-14 13:20:00,78.11,78.11,78.1,78.1,17219.0,64.6963,64.6963,64.6881,64.6881,17219.0
2018-09-14 13:30:00,78.11,78.11,78.1,78.11,11869.0,64.6963,64.6963,64.6881,64.6963,11869.0
2018-09-14 13:40:00,78.11,78.11,78.1,78.11,16903.0,64.6963,64.6963,64.6881,64.6963,16903.0
2018-09-14 13:50:00,78.11,78.11,78.08,78.09,45130.0,64.6963,64.6963,64.6715,64.6798,45130.0
2018-09-14 14:00:00,78.09,78.09,78.08,78.09,16978.0,64.6798,64.6798,64.6715,64.6798,16978.0
2018-09-14 14:10:00,78.09,78.09,78.08,78.09,34498.0,64.6798,64.6798,64.6715,64.6798,34498.0
2018-09-14 14:20:00,78.09,78.09,78.08,78.09,17237.0,64.6798,64.6798,64.6715,64.6798,17237.0
2018-09-14 14:30:00,78.09,78.09,78.08,78.09,13733.0,64.6798,64.6798,64.6715,64.6798,13733.0
2018-09-14 14:40:00,78.09,78.09,78.08,78.09,13815.0,64.6798,64.6798,64.6715,64.6798,13815.0
2018-09-14 14:50:00,78.09,78.09,78.08,78.09,9515.0,64.6798,64.6798,64.6715,64.6798,9515.0
2018-09-14 15:00:00,78.09,78.09,78.08,78.09,19195.0,64.6798,64.6798,64.6715,64.6798,19195.0
2018-09-14 15:10:00,78.08,78.09,78.08,78.08,23334.0,64.6715,64.6798,64.6715,64.6715,23334.0
2018-09-14 15:20:00,78.08,78.09,78.08,78.08,30127.0,64.6715,64.6798,64.6715,64.6715,30127.0
2018-09-14 15:30:00,78.08,78.09,78.08,78.08,42021.0,64.6715,64.6798,64.6715,64.6715,42021.0
2018-09-14 15:40:00,78.08,78.09,78.08,78.09,17582.0,64.6715,64.6798,64.6715,64.6798,17582.0
2018-09-14 15:50:00,78.09,78.1,78.08,78.09,30653.0,64.6798,64.6881,64.6715,64.6798,30653.0
2018-09-17 09:30:00,78.1,78.1,78.06,78.06,52732.0,64.6881,64.6881,64.6549,64.6549,52732.0
2018-09-17 09:40:00,78.07,78.07,78.06,78.07,7088.0,64.6632,64.6632,64.6549,64.6632,7088.0
2018-09-17 09:50:00,78.06,78.08,78.06,78.08,10036.0,64.6549,64.6715,64.6549,64.6715,10036.0
2018-09-17 10:00:00,78.08,78.09,78.07,78.09,12039.0,64.6715,64.6798,64.6632,64.6798,12039.0
2018-09-17 10:10:00,78.08,78.1,78.08,78.1,17959.0,64.6715,64.6881,64.6715,64.6881,17959.0
2018-09-17 10:20:00,78.09,78.11,78.09,78.1,7672.0,64.6798,64.6963,64.6798,64.6881,7672.0
2018-09-17 10:30:00,78.11,78.11,78.1,78.1,8071.0,64.6963,64.6963,64.6881,64.6881,8071.0
2018-09-17 10:40:00,78.11,78.11,78.1,78.11,13149.0,64.6963,64.6963,64.6881,64.6963,13149.0
2018-09-17 10:50:00,78.11,78.11,78.1,78.11,6673.0,64.6963,64.6963,64.6881,64.6963,6673.0
2018-09-17 11:00:00,78.11,78.11,78.1,78.1,15206.0,64.6963,64.6963,64.6881,64.6881,15206.0
2018-09-17 11:10:00,78.1,78.12,78.1,78.12,15840.0,64.6881,64.7046,64.6881,64.7046,15840.0
2018-09-17 11:20:00,78.11,78.12,78.11,78.12,13864.0,64.6963,64.7046,64.6963,64.7046,13864.0
2018-09-17 11:30:00,78.12,78.12,78.11,78.12,17156.0,64.7046,64.7046,64.6963,64.7046,17156.0
2018-09-17 11:40:00,78.12,78.12,78.11,78.12,19417.0,64.7046,64.7046,64.6963,64.7046,19417.0
2018-09-17 11:50:00,78.12,78.12,78.11,78.12,16654.0,64.7046,64.7046,64.6963,64.7046,16654.0
2018-09-17 12:00:00,78.11,78.12,78.11,78.12,8987.0,64.6963,64.7046,64.6963,64.7046,8987.0
2018-09-17 12:10:00,78.12,78.12,78.11,78.12,10251.0,64.7046,64.7046,64.6963,64.7046,10251.0
2018-09-17 12:20:00,78.11,78.12,78.11,78.12,15536.0,64.6963,64.7046,64.6963,64.7046,15536.0
2018-09-17 12:30:00,78.12,78.12,78.11,78.12,18197.0,64.7046,64.7046,64.6963,64.7046,18197.0
2018-09-17 12:40:00,78.12,78.12,78.11,78.12,8841.0,64.7046,64.7046,64.6963,64.7046,8841.0
2018-09-17 12:50:00,78.12,78.12,78.11,78.12,6356.0,64.7046,64.7046,64.6963,64.7046,6356.0
2018-09-17 13:00:00,78.12,78.12,78.1,78.1,19224.0,64.7046,64.7046,64.6881,64.6881,19224.0
2018-09-17 13:10:00,78.1,78.11,78.1,78.1,17462.0,64.6881,64.6963,64.6881,64.6881,17462.0
2018-09-17 13:20:00,78.1,78.11,78.1,78.11,10009.0,64.6881,64.6963,64.6881,64.6963,10009.0
2018-09-17 13:30:00,78.11,78.11,78.1,78.11,21714.0,64.6963,64.6963,64.6881,64.6963,21714.0
2018-09-17 13:40:00,78.1,78.11,78.1,78.11,6760.0,64.6881,64.6963,64.6881,64.6963,6760.0
2018-09-17 13:50:00,78.11,78.11,78.1,78.11,3707.0,64.6963,64.6963,64.6881,64.6963,3707.0
2018-09-17 14:00:00,78.1,78.11,78.1,78.1,74306.0,64.6881,64.6963,64.6881,64.6881,74306.0
2018-09-17 14:10:00,78.11,78.11,78.1,78.11,19790.0,64.6963,64.6963,64.6881,64.6963,19790.0
2018-09-17 14:20:00,78.11,78.11,78.1,78.11,36864.0,64.6963,64.6963,64.6881,64.6963,36864.0
2018-09-17 14:30:00,78.1,78.11,78.1,78.1,25762.0,64.6881,64.6963,64.6881,64.6881,25762.0
2018-09-17 14:40:00,78.11,78.11,78.1,78.1,9453.0,64.6963,64.6963,64.6881,64.6881,9453.0
2018-09-17 14:50:00,78.1,78.11,78.1,78.1,84366.0,64.6881,64.6963,64.6881,64.6881,84366.0
2018-09-17 15:00:00,78.11,78.11,78.1,78.11,5568.0,64.6963,64.6963,64.6881,64.6963,5568.0
2018-09-17 15:10:00,78.1,78.11,78.1,78.11,16215.0,64.6881,64.6963,64.6881,64.6963,16215.0
2018-09-17 15:20:00,78.1,78.11,78.1,78.11,18072.0,64.6881,64.6963,64.6881,64.6963,18072.0
2018-09-17 15:30:00,78.11,78.11,78.1,78.1,24358.0,64.6963,64.6963,64.6881,64.6881,24358.0
2018-09-17 15:40:00,78.11,78.12,78.1,78.11,63409.0,64.6963,64.7046,64.6881,64.6963,63409.0
2018-09-17 15:50:00,78.12,78.13,78.11,78.13,27893.0,64.7046,64.7129,64.6963,64.7129,27893.0
2018-09-18 09:30:00,78.11,78.11,78.08,78.09,31976.0,64.6963,64.6963,64.6715,64.6798,31976.0
2018-09-18 09:40:00,78.09,78.1,78.08,78.1,70570.0,64.6798,64.6881,64.6715,64.6881,70570.0
2018-09-18 09:50:00,78.09,78.1,78.09,78.09,7286.0,64.6798,64.6881,64.6798,64.6798,7286.0
2018-09-18 10:00:00,78.1,78.1,78.07,78.08,37244.0,64.6881,64.6881,64.6632,64.6715,37244.0
2018-09-18 10:10:00,78.08,78.08,78.07,78.08,9436.0,64.6715,64.6715,64.6632,64.6715,9436.0
2018-09-18 10:20:00,78.08,78.08,78.07,78.08,22968.0,64.6715,64.6715,64.6632,64.6715,22968.0
2018-09-18 10:30:00,78.08,78.08,78.07,78.08,7129.0,64.6715,64.6715,64.6632,64.6715,7129.0
2018-09-18 10:40:00,78.07,78.09,78.07,78.09,29313.0,64.6632,64.6798,64.6632,64.6798,29313.0
2018-09-18 10:50:00,78.08,78.09,78.07,78.08,10621.0,64.6715,64.6798,64.6632,64.6715,10621.0
2018-09-18 11:00:00,78.07,78.08,78.07,78.07,8066.0,64.6632,64.6715,64.6632,64.6632,8066.0
2018-09-18 11:10:00,78.08,78.08,78.06,78.08,122015.0,64.6715,64.6715,64.6549,64.6715,122015.0
2018-09-18 11:20:00,78.08,78.08,78.07,78.08,10397.0,64.6715,64.6715,64.6632,64.6715,10397.0
2018-09-18 11:30:00,78.07,78.08,78.07,78.08,16026.0,64.6632,64.6715,64.6632,64.6715,16026.0
2018-09-18 11:40:00,78.08,78.08,78.07,78.08,5619.0,64.6715,64.6715,64.6632,64.6715,5619.0
2018-09-18 11:50:00,78.07,78.08,78.06,78.06,13849.0,64.6632,64.6715,64.6549,64.6549,13849.0
2018-09-18 12:00:00,78.06,78.07,78.06,78.07,12836.0,64.6549,64.6632,64.6549,64.6632,12836.0
2018-09-18 12:10:00,78.07,78.07,78.06,78.07,20861.0,64.6632,64.6632,64.6549,64.6632,20861.0
2018-09-18 12:20:00,78.06,78.07,78.06,78.06,5135.0,64.6549,64.6632,64.6549,64.6549,5135.0
2018-09-18 12:30:00,78.07,78.07,78.06,78.07,12232.0,64.6632,64.6632,64.6549,64.6632,12232.0
2018-09-18 12:40:00,78.07,78.08,78.07,78.07,20410.0,64.6632,64.6715,64.6632,64.6632,20410.0
2018-09-18 12:50:00,78.08,78.08,78.07,78.07,14716.0,64.6715,64.6715,64.6632,64.6632,14716.0
2018-09-18 13:00:00,78.08,78.08,78.07,78.08,8100.0,64.6715,64.6715,64.6632,64.6715,8100.0
2018-09-18 13:10:00,78.07,78.08,78.07,78.08,19065.0,64.6632,64.6715,64.6632,64.6715,19065.0
2018-09-18 13:20:00,78.08,78.08,78.07,78.08,9945.0,64.6715,64.6715,64.6632,64.6715,9945.0
2018-09-18 13:30:00,78.08,78.08,78.07,78.07,13400.0,64.6715,64.6715,64.6632,64.6632,13400.0
2018-09-18 13:40:00,78.07,78.08,78.07,78.07,7680.0,64.6632,64.6715,64.6632,64.6632,7680.0
2018-09-18 13:50:00,78.08,78.08,78.07,78.08,13375.0,64.6715,64.6715,64.6632,64.6715,13375.0
2018-09-18 14:00:00,78.08,78.08,78.07,78.07,32383.0,64.6715,64.6715,64.6632,64.6632,32383.0
2018-09-18 14:10:00,78.08,78.08,78.07,78.08,44645.0,64.6715,64.6715,64.6632,64.6715,44645.0
2018-09-18 14:20:00,78.08,78.08,78.07,78.08,23724.0,64.6715,64.6715,64.6632,64.6715,23724.0
2018-09-18 14:30:00,78.08,78.08,78.07,78.08,12067.0,64.6715,64.6715,64.6632,64.6715,12067.0
2018-09-18 14:40:00,78.07,78.08,78.07,78.07,16820.0,64.6632,64.6715,64.6632,64.6632,16820.0
2018-09-18 14:50:00,78.08,78.08,78.06,78.06,32759.0,64.6715,64.6715,64.6549,64.6549,32759.0
2018-09-18 15:00:00,78.07,78.07,78.06,78.06,19179.0,64.6632,64.6632,64.6549,64.6549,19179.0
2018-09-18 15:10:00,78.07,78.07,78.06,78.06,119182.0,64.6632,64.6632,64.6549,64.6549,119182.0
2018-09-18 15:20:00,78.06,78.07,78.06,78.06,22984.0,64.6549,64.6632,64.6549,64.6549,22984.0
2018-09-18 15:30:00,78.06,78.07,78.06,78.06,45785.0,64.6549,64.6632,64.6549,64.6549,45785.0
2018-09-18 15:40:00,78.06,78.07,78.06,78.07,11518.0,64.6549,64.6632,64.6549,64.6632,11518.0
2018-09-18 15:50:00,78.06,78.07,78.06,78.06,41605.0,64.6549,64.6632,64.6549,64.6549,41605.0
2018-09-19 09:30:00,78.07,78.08,78.05,78.06,26402.0,64.6632,64.6715,64.6466,64.6549,26402.0
2018-09-19 09:40:00,78.06,78.06,78.05,78.06,7122.0,64.6549,64.6549,64.6466,64.6549,7122.0
2018-09-19 09:50:00,78.05,78.06,78.04,78.04,32479.0,64.6466,64.6549,64.6384,64.6384,32479.0
2018-09-19 10:00:00,78.05,78.05,78.03,78.03,9745.0,64.6466,64.6466,64.6301,64.6301,9745.0
2018-09-19 10:10:00,78.03,78.05,78.03,78.05,23742.0,64.6301,64.6466,64.6301,64.6466,23742.0
2018-09-19 10:20:00,78.05,78.05,78.04,78.05,11933.0,64.6466,64.6466,64.6384,64.6466,11933.0
2018-09-19 10:30:00,78.05,78.05,78.04,78.04,32525.0,64.6466,64.6466,64.6384,64.6384,32525.0
2018-09-19 10:40:00,78.04,78.05,78.04,78.04,12706.0,64.6384,64.6466,64.6384,64.6384,12706.0
2018-09-19 10:50:00,78.05,78.05,78.02,78.02,38988.0,64.6466,64.6466,64.6218,64.6218,38988.0
2018-09-19 11:00:00,78.02,78.03,78.02,78.03,11735.0,64.6218,64.6301,64.6218,64.6301,11735.0
2018-09-19 11:10:00,78.03,78.04,78.02,78.03,8935.0,64.6301,64.6384,64.6218,64.6301,8935.0
2018-09-19 11:20:00,78.04,78.05,78.02,78.04,33477.0,64.6384,64.6466,64.6218,64.6384,33477.0
2018-09-19 11:30:00,78.05,78.05,78.04,78.05,3877.0,64.6466,64.6466,64.6384,64.6466,3877.0
2018-09-19 11:40:00,78.04,78.05,78.04,78.05,15508.0,64.6384,64.6466,64.6384,64.6466,15508.0
2018-09-19 11:50:00,78.05,78.05,78.04,78.05,9779.0,64.6466,64.6466,64.6384,64.6466,9779.0
2018-09-19 12:00:00,78.04,78.05,78.04,78.04,19859.0,64.6384,64.6466,64.6384,64.6384,19859.0
2018-09-19 12:10:00,78.05,78.05,78.04,78.05,7685.0,64.6466,64.6466,64.6384,64.6466,7685.0
2018-09-19 12:20:00,78.05,78.06,78.04,78.05,26986.0,64.6466,64.6549,64.6384,64.6466,26986.0
2018-09-19 12:30:00,78.06,78.06,78.05,78.06,11581.0,64.6549,64.6549,64.6466,64.6549,11581.0
2018-09-19 12:40:00,78.05,78.06,78.05,78.06,18235.0,64.6466,64.6549,64.6466,64.6549,18235.0
2018-09-19 12:50:00,78.06,78.06,78.05,78.05,44583.0,64.6549,64.6549,64.6466,64.6466,44583.0
2018-09-19 13:00:00,78.06,78.06,78.05,78.05,7972.0,64.6549,64.6549,64.6466,64.6466,7972.0
2018-09-19 13:10:00,78.06,78.06,78.05,78.05,16100.0,64.6549,64.6549,64.6466,64.6466,16100.0
2018-09-19 13:20:00,78.05,78.06,78.04,78.04,7425.0,64.6466,64.6549,64.6384,64.6384,7425.0
2018-09-19 13:30:00,78.04,78.05,78.04,78.05,18029.0,64.6384,64.6466,64.6384,64.6466,18029.0
2018-09-19 13:40:00,78.05,78.05,78.04,78.05,30076.0,64.6466,64.6466,64.6384,64.6466,30076.0
2018-09-19 13:50:00,78.04,78.05,78.04,78.05,9077.0,64.6384,64.6466,64.6384,64.6466,9077.0
2018-09-19 14:00:00,78.04,78.05,78.04,78.04,15668.0,64.6384,64.6466,64.6384,64.6384,15668.0
2018-09-19 14:10:00,78.04,78.05,78.04,78.05,18910.0,64.6384,64.6466,64.6384,64.6466,18910.0
2018-09-19 14:20:00,78.04,78.05,78.03,78.03,76051.0,64.6384,64.6466,64.6301,64.6301,76051.0
2018-09-19 14:30:00,78.04,78.04,78.03,78.03,60367.0,64.6384,64.6384,64.6301,64.6301,60367.0
2018-09-19 14:40:00,78.04,78.04,78.03,78.04,33332.0,64.6384,64.6384,64.6301,64.6384,33332.0
2018-09-19 14:50:00,78.03,78.04,78.03,78.03,34396.0,64.6301,64.6384,64.6301,64.6301,34396.0
2018-09-19 15:00:00,78.03,78.04,78.02,78.03,54181.0,64.6301,64.6384,64.6218,64.6301,54181.0
2018-09-19 15:10:00,78.03,78.03,78.02,78.02,35913.0,64.6301,64.6301,64.6218,64.6218,35913.0
2018-09-19 15:20:00,78.02,78.03,78.02,78.02,27792.0,64.6218,64.6301,64.6218,64.6218,27792.0
2018-09-19 15:30:00,78.03,78.03,78.02,78.03,58553.0,64.6301,64.6301,64.6218,64.6301,58553.0
2018-09-19 15:40:00,78.03,78.03,78.02,78.02,47435.0,64.6301,64.6301,64.6218,64.6218,47435.0
2018-09-19 15:50:00,78.03,78.03,78.01,78.01,341694.0,64.6301,64.6301,64.6135,64.6135,341694.0
2018-09-20 09:30:00,78.01,78.04,78.01,78.04,41464.0,64.6135,64.6384,64.6135,64.6384,41464.0
2018-09-20 09:40:00,78.03,78.04,78.03,78.04,27159.0,64.6301,64.6384,64.6301,64.6384,27159.0
2018-09-20 09:50:00,78.04,78.04,78.03,78.03,7562.0,64.6384,64.6384,64.6301,64.6301,7562.0
2018-09-20 10:00:00,78.03,78.04,78.03,78.04,13406.0,64.6301,64.6384,64.6301,64.6384,13406.0
2018-09-20 10:10:00,78.04,78.05,78.03,78.05,9602.0,64.6384,64.6466,64.6301,64.6466,9602.0
2018-09-20 10:20:00,78.04,78.06,78.04,78.06,21716.0,64.6384,64.6549,64.6384,64.6549,21716.0
2018-09-20 10:30:00,78.06,78.07,78.05,78.07,9591.0,64.6549,64.6632,64.6466,64.6632,9591.0
2018-09-20 10:40:00,78.07,78.07,78.06,78.07,8755.0,64.6632,64.6632,64.6549,64.6632,8755.0
2018-09-20 10:50:00,78.07,78.08,78.06,78.08,9765.0,64.6632,64.6715,64.6549,64.6715,9765.0
2018-09-20 11:00:00,78.08,78.08,78.07,78.07,14076.0,64.6715,64.6715,64.6632,64.6632,14076.0
2018-09-20 11:10:00,78.08,78.08,78.06,78.07,6928.0,64.6715,64.6715,64.6549,64.6632,6928.0
2018-09-20 11:20:00,78.06,78.07,78.06,78.07,17950.0,64.6549,64.6632,64.6549,64.6632,17950.0
2018-09-20 11:30:00,78.08,78.09,78.07,78.09,10573.0,64.6715,64.6798,64.6632,64.6798,10573.0
2018-09-20 11:40:00,78.08,78.09,78.08,78.09,7103.0,64.6715,64.6798,64.6715,64.6798,7103.0
2018-09-20 11:50:00,78.09,78.09,78.08,78.08,11581.0,64.6798,64.6798,64.6715,64.6715,11581.0
2018-09-20 12:00:00,78.09,78.09,78.08,78.09,15569.0,64.6798,64.6798,64.6715,64.6798,15569.0
2018-09-20 12:10:00,78.08,78.09,78.08,78.08,8231.0,64.6715,64.6798,64.6715,64.6715,8231.0
2018-09-20 12:20:00,78.09,78.09,78.08,78.08,7642.0,64.6798,64.6798,64.6715,64.6715,7642.0
2018-09-20 12:30:00,78.08,78.11,78.08,78.1,26455.0,64.6715,64.6963,64.6715,64.6881,26455.0
2018-09-20 12:40:00,78.1,78.11,78.09,78.1,19336.0,64.6881,64.6963,64.6798,64.6881,19336.0
2018-09-20 12:50:00,78.1,78.11,78.1,78.11,7775.0,64.6881,64.6963,64.6881,64.6963,7775.0
2018-09-20 13:00:00,78.11,78.11,78.1,78.11,12162.0,64.6963,64.6963,64.6881,64.6963,12162.0
2018-09-20 13:10:00,78.1,78.11,78.1,78.11,3232.0,64.6881,64.6963,64.6881,64.6963,3232.0
2018-09-20 13:20:00,78.11,78.11,78.09,78.1,19758.0,64.6963,64.6963,64.6798,64.6881,19758.0
2018-09-20 13:30:00,78.09,78.1,78.09,78.09,20592.0,64.6798,64.6881,64.6798,64.6798,20592.0
2018-09-20 13:40:00,78.09,78.1,78.09,78.09,8377.0,64.6798,64.6881,64.6798,64.6798,8377.0
2018-09-20 13:50:00,78.09,78.1,78.08,78.09,14425.0,64.6798,64.6881,64.6715,64.6798,14425.0
2018-09-20 14:00:00,78.09,78.09,78.08,78.09,17398.0,64.6798,64.6798,64.6715,64.6798,17398.0
2018-09-20 14:10:00,78.08,78.09,78.08,78.09,16796.0,64.6715,64.6798,64.6715,64.6798,16796.0
2018-09-20 14:20:00,78.08,78.09,78.07,78.09,23920.0,64.6715,64.6798,64.6632,64.6798,23920.0
2018-09-20 14:30:00,78.09,78.09,78.07,78.07,38919.0,64.6798,64.6798,64.6632,64.6632,38919.0
2018-09-20 14:40:00,78.07,78.08,78.07,78.07,13383.0,64.6632,64.6715,64.6632,64.6632,13383.0
2018-09-20 14:50:00,78.07,78.08,78.06,78.06,133412.0,64.6632,64.6715,64.6549,64.6549,133412.0
2018-09-20 15:00:00,78.06,78.07,78.06,78.07,11408.0,64.6549,64.6632,64.6549,64.6632,11408.0
2018-09-20 15:10:00,78.07,78.08,78.07,78.07,15029.0,64.6632,64.6715,64.6632,64.6632,15029.0
2018-09-20 15:20:00,78.08,78.08,78.06,78.06,72437.0,64.6715,64.6715,64.6549,64.6549,72437.0
2018-09-20 15:30:00,78.07,78.08,78.06,78.08,15230.0,64.6632,64.6715,64.6549,64.6715,15230.0
2018-09-20 15:40:00,78.08,78.08,78.07,78.08,27569.0,64.6715,64.6715,64.6632,64.6715,27569.0
2018-09-20 15:50:00,78.08,78.08,78.07,78.08,34218.0,64.6715,64.6715,64.6632,64.6715,34218.0
2018-09-21 09:30:00,78.07,78.08,78.07,78.08,31722.0,64.6632,64.6715,64.6632,64.6715,31722.0
2018-09-21 09:40:00,78.08,78.08,78.07,78.08,9427.0,64.6715,64.6715,64.6632,64.6715,9427.0
2018-09-21 09:50:00,78.08,78.08,78.07,78.07,13891.0,64.6715,64.6715,64.6632,64.6632,13891.0
2018-09-21 10:00:00,78.08,78.08,78.07,78.07,22448.0,64.6715,64.6715,64.6632,64.6632,22448.0
2018-09-21 10:10:00,78.08,78.08,78.07,78.08,9086.0,64.6715,64.6715,64.6632,64.6715,9086.0
2018-09-21 10:20:00,78.07,78.08,78.07,78.07,11905.0,64.6632,64.6715,64.6632,64.6632,11905.0
2018-09-21 10:30:00,78.08,78.08,78.07,78.08,10284.0,64.6715,64.6715,64.6632,64.6715,10284.0
2018-09-21 10:40:00,78.08,78.08,78.07,78.07,19264.0,64.6715,64.6715,64.6632,64.6632,19264.0
2018-09-21 10:50:00,78.07,78.08,78.07,78.08,59030.0,64.6632,64.6715,64.6632,64.6715,59030.0
2018-09-21 11:00:00,78.07,78.08,78.07,78.08,82551.0,64.6632,64.6715,64.6632,64.6715,82551.0
2018-09-21 11:10:00,78.07,78.08,78.06,78.06,87038.0,64.6632,64.6715,64.6549,64.6549,87038.0
2018-09-21 11:20:00,78.06,78.07,78.06,78.06,17658.0,64.6549,64.6632,64.6549,64.6549,17658.0
2018-09-21 11:30:00,78.06,78.07,78.06,78.06,7589.0,64.6549,64.6632,64.6549,64.6549,7589.0
2018-09-21 11:40:00,78.07,78.07,78.06,78.07,19028.0,64.6632,64.6632,64.6549,64.6632,19028.0
2018-09-21 11:50:00,78.06,78.07,78.06,78.07,13665.0,64.6549,64.6632,64.6549,64.6632,13665.0
2018-09-21 12:00:00,78.06,78.07,78.06,78.06,6817.0,64.6549,64.6632,64.6549,64.6549,6817.0
2018-09-21 12:10:00,78.06,78.07,78.06,78.07,5521.0,64.6549,64.6632,64.6549,64.6632,5521.0
2018-09-21 12:20:00,78.06,78.07,78.06,78.06,6421.0,64.6549,64.6632,64.6549,64.6549,6421.0
2018-09-21 12:30:00,78.07,78.07,78.06,78.07,10632.0,64.6632,64.6632,64.6549,64.6632,10632.0
2018-09-21 12:40:00,78.07,78.07,78.06,78.07,20662.0,64.6632,64.6632,64.6549,64.6632,20662.0
2018-09-21 12:50:00,78.07,78.07,78.06,78.07,11517.0,64.6632,64.6632,64.6549,64.6632,11517.0
2018-09-21 13:00:00,78.06,78.07,78.06,78.07,9366.0,64.6549,64.6632,64.6549,64.6632,9366.0
2018-09-21 13:10:00,78.07,78.07,78.06,78.06,8184.0,64.6632,64.6632,64.6549,64.6549,8184.0
2018-09-21 13:20:00,78.06,78.07,78.06,78.06,17811.0,64.6549,64.6632,64.6549,64.6549,17811.0
2018-09-21 13:30:00,78.06,78.07,78.06,78.06,14586.0,64.6549,64.6632,64.6549,64.6549,14586.0
2018-09-21 13:40:00,78.06,78.07,78.06,78.06,21008.0,64.6549,64.6632,64.6549,64.6549,21008.0
2018-09-21 13:50:00,78.06,78.07,78.05,78.06,78410.0,64.6549,64.6632,64.6466,64.6549,78410.0
2018-09-21 14:00:00,78.06,78.06,78.05,78.06,19328.0,64.6549,64.6549,64.6466,64.6549,19328.0
2018-09-21 14:10:00,78.06,78.06,78.05,78.06,26676.0,64.6549,64.6549,64.6466,64.6549,26676.0
2018-09-21 14:20:00,78.06,78.06,78.05,78.06,28887.0,64.6549,64.6549,64.6466,64.6549,28887.0
2018-09-21 14:30:00,78.06,78.06,78.05,78.05,53686.0,64.6549,64.6549,64.6466,64.6466,53686.0
2018-09-21 14:40:00,78.05,78.06,78.05,78.06,26746.0,64.6466,64.6549,64.6466,64.6549,26746.0
2018-09-21 14:50:00,78.05,78.06,78.05,78.05,14128.0,64.6466,64.6549,64.6466,64.6466,14128.0
2018-09-21 15:00:00,78.06,78.07,78.05,78.06,25064.0,64.6549,64.6632,64.6466,64.6549,25064.0
2018-09-21 15:10:00,78.06,78.07,78.06,78.06,4549.0,64.6549,64.6632,64.6549,64.6549,4549.0
2018-09-21 15:20:00,78.06,78.08,78.06,78.07,24974.0,64.6549,64.6715,64.6549,64.6632,24974.0
2018-09-21 15:30:00,78.08,78.08,78.05,78.05,89126.0,64.6715,64.6715,64.6466,64.6466,89126.0
2018-09-21 15:40:00,78.06,78.06,78.05,78.06,59794.0,64.6549,64.6549,64.6466,64.6549,59794.0
2018-09-21 15:50:00,78.06,78.06,78.05,78.06,49307.0,64.6549,64.6549,64.6466,64.6549,49307.0
2018-09-24 09:30:00,78.03,78.04,78.03,78.04,32575.0,64.6301,64.6384,64.6301,64.6384,32575.0
2018-09-24 09:40:00,78.04,78.05,78.03,78.05,4891.0,64.6384,64.6466,64.6301,64.6466,4891.0
2018-09-24 09:50:00,78.04,78.05,78.04,78.04,5798.0,64.6384,64.6466,64.6384,64.6384,5798.0
2018-09-24 10:00:00,78.05,78.05,78.04,78.05,8457.0,64.6466,64.6466,64.6384,64.6466,8457.0
2018-09-24 10:10:00,78.04,78.05,78.04,78.05,2143.0,64.6384,64.6466,64.6384,64.6466,2143.0
2018-09-24 10:20:00,78.05,78.05,78.04,78.04,7444.0,64.6466,64.6466,64.6384,64.6384,7444.0
2018-09-24 10:30:00,78.05,78.07,78.05,78.06,10773.0,64.6466,64.6632,64.6466,64.6549,10773.0
2018-09-24 10:40:00,78.07,78.08,78.06,78.07,6546.0,64.6632,64.6715,64.6549,64.6632,6546.0
2018-09-24 10:50:00,78.07,78.08,78.07,78.08,44196.0,64.6632,64.6715,64.6632,64.6715,44196.0
2018-09-24 11:00:00,78.07,78.08,78.06,78.07,7949.0,64.6632,64.6715,64.6549,64.6632,7949.0
2018-09-24 11:10:00,78.07,78.07,78.05,78.06,8336.0,64.6632,64.6632,64.6466,64.6549,8336.0
2018-09-24 11:20:00,78.05,78.06,78.05,78.06,15421.0,64.6466,64.6549,64.6466,64.6549,15421.0
2018-09-24 11:30:00,78.06,78.07,78.05,78.06,53823.0,64.6549,64.6632,64.6466,64.6549,53823.0
2018-09-24 11:40:00,78.06,78.06,78.05,78.05,7825.0,64.6549,64.6549,64.6466,64.6466,7825.0
2018-09-24 11:50:00,78.06,78.06,78.05,78.06,18148.0,64.6549,64.6549,64.6466,64.6549,18148.0
2018-09-24 12:00:00,78.06,78.06,78.05,78.05,17176.0,64.6549,64.6549,64.6466,64.6466,17176.0
2018-09-24 12:10:00,78.05,78.06,78.05,78.06,12629.0,64.6466,64.6549,64.6466,64.6549,12629.0
2018-09-24 12:20:00,78.05,78.06,78.05,78.06,13019.0,64.6466,64.6549,64.6466,64.6549,13019.0
2018-09-24 12:30:00,78.05,78.06,78.05,78.05,5764.0,64.6466,64.6549,64.6466,64.6466,5764.0
2018-09-24 12:40:00,78.05,78.06,78.05,78.06,9349.0,64.6466,64.6549,64.6466,64.6549,9349.0
2018-09-24 12:50:00,78.05,78.06,78.05,78.05,6289.0,64.6466,64.6549,64.6466,64.6466,6289.0
2018-09-24 13:00:00,78.05,78.06,78.05,78.06,7412.0,64.6466,64.6549,64.6466,64.6549,7412.0
2018-09-24 13:10:00,78.06,78.06,78.05,78.06,38935.0,64.6549,64.6549,64.6466,64.6549,38935.0
2018-09-24 13:20:00,78.06,78.06,78.04,78.05,25570.0,64.6549,64.6549,64.6384,64.6466,25570.0
2018-09-24 13:30:00,78.05,78.05,78.04,78.04,4279.0,64.6466,64.6466,64.6384,64.6384,4279.0
2018-09-24 13:40:00,78.04,78.05,78.03,78.03,13638.0,64.6384,64.6466,64.6301,64.6301,13638.0
2018-09-24 13:50:00,78.04,78.05,78.03,78.05,18242.0,64.6384,64.6466,64.6301,64.6466,18242.0
2018-09-24 14:00:00,78.05,78.05,78.04,78.04,9997.0,64.6466,64.6466,64.6384,64.6384,9997.0
2018-09-24 14:10:00,78.04,78.05,78.04,78.04,25402.0,64.6384,64.6466,64.6384,64.6384,25402.0
2018-09-24 14:20:00,78.05,78.05,78.04,78.04,11478.0,64.6466,64.6466,64.6384,64.6384,11478.0
2018-09-24 14:30:00,78.04,78.06,78.04,78.06,20518.0,64.6384,64.6549,64.6384,64.6549,20518.0
2018-09-24 14:40:00,78.06,78.06,78.05,78.05,24699.0,64.6549,64.6549,64.6466,64.6466,24699.0
2018-09-24 14:50:00,78.05,78.06,78.05,78.06,10864.0,64.6466,64.6549,64.6466,64.6549,10864.0
2018-09-24 15:00:00,78.06,78.06,78.05,78.05,9153.0,64.6549,64.6549,64.6466,64.6466,9153.0
2018-09-24 15:10:00,78.05,78.06,78.05,78.05,6014.0,64.6466,64.6549,64.6466,64.6466,6014.0
2018-09-24 15:20:00,78.05,78.06,78.04,78.05,15721.0,64.6466,64.6549,64.6384,64.6466,15721.0
2018-09-24 15:30:00,78.04,78.05,78.04,78.04,27417.0,64.6384,64.6466,64.6384,64.6384,27417.0
2018-09-24 15:40:00,78.04,78.05,78.04,78.05,27030.0,64.6384,64.6466,64.6384,64.6466,27030.0
2018-09-24 15:50:00,78.04,78.05,78.04,78.04,55091.0,64.6384,64.6466,64.6384,64.6384,55091.0
2018-09-25 09:30:00,78.07,78.07,78.05,78.06,29008.0,64.6632,64.6632,64.6466,64.6549,29008.0
2018-09-25 09:40:00,78.06,78.06,78.04,78.04,31737.0,64.6549,64.6549,64.6384,64.6384,31737.0
2018-09-25 09:50:00,78.04,78.05,78.03,78.04,676549.0,64.6384,64.6466,64.6301,64.6384,676549.0
2018-09-25 10:00:00,78.04,78.04,78.02,78.03,29473.0,64.6384,64.6384,64.6218,64.6301,29473.0
2018-09-25 10:10:00,78.03,78.03,78.02,78.02,38825.0,64.6301,64.6301,64.6218,64.6218,38825.0
2018-09-25 10:20:00,78.03,78.03,78.02,78.02,22196.0,64.6301,64.6301,64.6218,64.6218,22196.0
2018-09-25 10:30:00,78.02,78.03,78.02,78.02,8329.0,64.6218,64.6301,64.6218,64.6218,8329.0
2018-09-25 10:40:00,78.02,78.02,78.01,78.01,19989.0,64.6218,64.6218,64.6135,64.6135,19989.0
2018-09-25 10:50:00,78.02,78.02,78.01,78.02,36619.0,64.6218,64.6218,64.6135,64.6218,36619.0
2018-09-25 11:00:00,78.01,78.02,78.01,78.02,51305.0,64.6135,64.6218,64.6135,64.6218,51305.0
2018-09-25 11:10:00,78.02,78.02,78.01,78.02,35935.0,64.6218,64.6218,64.6135,64.6218,35935.0
2018-09-25 11:20:00,78.02,78.02,78.01,78.02,38518.0,64.6218,64.6218,64.6135,64.6218,38518.0
2018-09-25 11:30:00,78.02,78.02,78.01,78.02,36259.0,64.6218,64.6218,64.6135,64.6218,36259.0
2018-09-25 11:40:00,78.02,78.02,78.01,78.02,10741.0,64.6218,64.6218,64.6135,64.6218,10741.0
2018-09-25 11:50:00,78.02,78.02,78.01,78.02,33808.0,64.6218,64.6218,64.6135,64.6218,33808.0
2018-09-25 12:00:00,78.02,78.02,78.01,78.01,4707.0,64.6218,64.6218,64.6135,64.6135,4707.0
2018-09-25 12:10:00,78.01,78.02,78.01,78.02,24892.0,64.6135,64.6218,64.6135,64.6218,24892.0
2018-09-25 12:20:00,78.02,78.02,78.01,78.02,30265.0,64.6218,64.6218,64.6135,64.6218,30265.0
2018-09-25 12:30:00,78.02,78.02,78.01,78.02,4772.0,64.6218,64.6218,64.6135,64.6218,4772.0
2018-09-25 12:40:00,78.02,78.02,78.01,78.02,10787.0,64.6218,64.6218,64.6135,64.6218,10787.0
2018-09-25 12:50:00,78.01,78.02,78.01,78.02,20063.0,64.6135,64.6218,64.6135,64.6218,20063.0
2018-09-25 13:00:00,78.02,78.02,78.01,78.01,17672.0,64.6218,64.6218,64.6135,64.6135,17672.0
2018-09-25 13:10:00,78.01,78.02,78.01,78.02,18110.0,64.6135,64.6218,64.6135,64.6218,18110.0
2018-09-25 13:20:00,78.01,78.02,78.01,78.01,6022.0,64.6135,64.6218,64.6135,64.6135,6022.0
2018-09-25 13:30:00,78.01,78.02,78.01,78.02,42124.0,64.6135,64.6218,64.6135,64.6218,42124.0
2018-09-25 13:40:00,78.02,78.02,78.01,78.01,7882.0,64.6218,64.6218,64.6135,64.6135,7882.0
2018-09-25 13:50:00,78.01,78.02,78.01,78.02,5395.0,64.6135,64.6218,64.6135,64.6218,5395.0
2018-09-25 14:00:00,78.01,78.02,78.01,78.01,13204.0,64.6135,64.6218,64.6135,64.6135,13204.0
2018-09-25 14:10:00,78.01,78.02,78.01,78.02,5785.0,64.6135,64.6218,64.6135,64.6218,5785.0
2018-09-25 14:20:00,78.02,78.02,78.01,78.02,21938.0,64.6218,64.6218,64.6135,64.6218,21938.0
2018-09-25 14:30:00,78.01,78.02,78.01,78.02,17698.0,64.6135,64.6218,64.6135,64.6218,17698.0
2018-09-25 14:40:00,78.01,78.02,78.01,78.02,12205.0,64.6135,64.6218,64.6135,64.6218,12205.0
2018-09-25 14:50:00,78.02,78.02,78.01,78.02,9835.0,64.6218,64.6218,64.6135,64.6218,9835.0
2018-09-25 15:00:00,78.01,78.02,78.01,78.02,30938.0,64.6135,64.6218,64.6135,64.6218,30938.0
2018-09-25 15:10:00,78.02,78.02,78.01,78.02,51981.0,64.6218,64.6218,64.6135,64.6218,51981.0
2018-09-25 15:20:00,78.01,78.02,78.01,78.01,12761.0,64.6135,64.6218,64.6135,64.6135,12761.0
2018-09-25 15:30:00,78.01,78.04,78.01,78.04,25687.0,64.6135,64.6384,64.6135,64.6384,25687.0
2018-09-25 15:40:00,78.04,78.04,78.03,78.03,23022.0,64.6384,64.6384,64.6301,64.6301,23022.0
2018-09-25 15:50:00,78.03,78.04,78.03,78.03,93565.0,64.6301,64.6384,64.6301,64.6301,93565.0
2018-09-26 09:30:00,78.03,78.05,78.03,78.05,28798.0,64.6301,64.6466,64.6301,64.6466,28798.0
2018-09-26 09:40:00,78.05,78.05,78.03,78.03,43279.0,64.6466,64.6466,64.6301,64.6301,43279.0
2018-09-26 09:50:00,78.03,78.04,78.03,78.04,34498.0,64.6301,64.6384,64.6301,64.6384,34498.0
2018-09-26 10:00:00,78.04,78.04,78.03,78.04,123854.0,64.6384,64.6384,64.6301,64.6384,123854.0
2018-09-26 10:10:00,78.04,78.05,78.03,78.04,80698.0,64.6384,64.6466,64.6301,64.6384,80698.0
2018-09-26 10:20:00,78.04,78.05,78.04,78.04,23923.0,64.6384,64.6466,64.6384,64.6384,23923.0
2018-09-26 10:30:00,78.05,78.05,78.04,78.04,45928.0,64.6466,64.6466,64.6384,64.6384,45928.0
2018-09-26 10:40:00,78.04,78.05,78.04,78.05,12139.0,64.6384,64.6466,64.6384,64.6466,12139.0
2018-09-26 10:50:00,78.05,78.05,78.04,78.04,24288.0,64.6466,64.6466,64.6384,64.6384,24288.0
2018-09-26 11:00:00,78.04,78.05,78.04,78.05,33115.0,64.6384,64.6466,64.6384,64.6466,33115.0
2018-09-26 11:10:00,78.04,78.05,78.04,78.05,6571.0,64.6384,64.6466,64.6384,64.6466,6571.0
2018-09-26 11:20:00,78.05,78.05,78.04,78.05,34336.0,64.6466,64.6466,64.6384,64.6466,34336.0
2018-09-26 11:30:00,78.04,78.05,78.04,78.05,12539.0,64.6384,64.6466,64.6384,64.6466,12539.0
2018-09-26 11:40:00,78.05,78.05,78.04,78.05,89784.0,64.6466,64.6466,64.6384,64.6466,89784.0
2018-09-26 11:50:00,78.05,78.07,78.04,78.06,69032.0,64.6466,64.6632,64.6384,64.6549,69032.0
2018-09-26 12:00:00,78.07,78.07,78.06,78.07,10459.0,64.6632,64.6632,64.6549,64.6632,10459.0
2018-09-26 12:10:00,78.06,78.07,78.06,78.06,8615.0,64.6549,64.6632,64.6549,64.6549,8615.0
2018-09-26 12:20:00,78.07,78.07,78.06,78.06,4914.0,64.6632,64.6632,64.6549,64.6549,4914.0
2018-09-26 12:30:00,78.06,78.09,78.06,78.08,78429.0,64.6549,64.6798,64.6549,64.6715,78429.0
2018-09-26 12:40:00,78.08,78.08,78.07,78.08,8279.0,64.6715,64.6715,64.6632,64.6715,8279.0
2018-09-26 12:50:00,78.07,78.08,78.07,78.08,2798.0,64.6632,64.6715,64.6632,64.6715,2798.0
2018-09-26 13:00:00,78.08,78.09,78.07,78.09,19822.0,64.6715,64.6798,64.6632,64.6798,19822.0
2018-09-26 13:10:00,78.09,78.09,78.08,78.08,26629.0,64.6798,64.6798,64.6715,64.6715,26629.0
2018-09-26 13:20:00,78.09,78.09,78.07,78.07,51598.0,64.6798,64.6798,64.6632,64.6632,51598.0
2018-09-26 13:30:00,78.08,78.08,78.07,78.08,28216.0,64.6715,64.6715,64.6632,64.6715,28216.0
2018-09-26 13:40:00,78.07,78.08,78.07,78.08,15887.0,64.6632,64.6715,64.6632,64.6715,15887.0
2018-09-26 13:50:00,78.08,78.08,78.07,78.08,24041.0,64.6715,64.6715,64.6632,64.6715,24041.0
2018-09-26 14:00:00,78.08,78.1,78.07,78.09,41243.0,64.6715,64.6881,64.6632,64.6798,41243.0
2018-09-26 14:10:00,78.09,78.09,78.07,78.07,26600.0,64.6798,64.6798,64.6632,64.6632,26600.0
2018-09-26 14:20:00,78.07,78.08,78.07,78.08,12017.0,64.6632,64.6715,64.6632,64.6715,12017.0
2018-09-26 14:30:00,78.07,78.09,78.07,78.08,26169.0,64.6632,64.6798,64.6632,64.6715,26169.0
2018-09-26 14:40:00,78.08,78.08,78.05,78.07,22610.0,64.6715,64.6715,64.6466,64.6632,22610.0
2018-09-26 14:50:00,78.08,78.1,78.07,78.1,19093.0,64.6715,64.6881,64.6632,64.6881,19093.0
2018-09-26 15:00:00,78.1,78.12,78.09,78.09,19240.0,64.6881,64.7046,64.6798,64.6798,19240.0
2018-09-26 15:10:00,78.09,78.1,78.09,78.09,9431.0,64.6798,64.6881,64.6798,64.6798,9431.0
2018-09-26 15:20:00,78.1,78.11,78.09,78.1,20688.0,64.6881,64.6963,64.6798,64.6881,20688.0
2018-09-26 15:30:00,78.11,78.11,78.1,78.11,34406.0,64.6963,64.6963,64.6881,64.6963,34406.0
2018-09-26 15:40:00,78.1,78.12,78.1,78.11,81925.0,64.6881,64.7046,64.6881,64.6963,81925.0
2018-09-26 15:50:00,78.11,78.11,78.1,78.11,21389.0,64.6963,64.6963,64.6881,64.6963,21389.0
2018-09-27 09:30:00,78.12,78.12,78.1,78.11,24701.0,64.7046,64.7046,64.6881,64.6963,24701.0
2018-09-27 09:40:00,78.11,78.12,78.1,78.1,13530.0,64.6963,64.7046,64.6881,64.6881,13530.0
2018-09-27 09:50:00,78.11,78.12,78.1,78.11,76308.0,64.6963,64.7046,64.6881,64.6963,76308.0
2018-09-27 10:00:00,78.11,78.12,78.11,78.12,35948.0,64.6963,64.7046,64.6963,64.7046,35948.0
2018-09-27 10:10:00,78.11,78.13,78.11,78.12,19877.0,64.6963,64.7129,64.6963,64.7046,19877.0
2018-09-27 10:20:00,78.13,78.13,78.12,78.13,11698.0,64.7129,64.7129,64.7046,64.7129,11698.0
2018-09-27 10:30:00,78.13,78.13,78.11,78.11,11401.0,64.7129,64.7129,64.6963,64.6963,11401.0
2018-09-27 10:40:00,78.12,78.12,78.11,78.12,8947.0,64.7046,64.7046,64.6963,64.7046,8947.0
2018-09-27 10:50:00,78.12,78.12,78.11,78.12,2306.0,64.7046,64.7046,64.6963,64.7046,2306.0
2018-09-27 11:00:00,78.12,78.12,78.1,78.1,27087.0,64.7046,64.7046,64.6881,64.6881,27087.0
2018-09-27 11:10:00,78.1,78.1,78.09,78.09,47974.0,64.6881,64.6881,64.6798,64.6798,47974.0
2018-09-27 11:20:00,78.1,78.11,78.09,78.11,11465.0,64.6881,64.6963,64.6798,64.6963,11465.0
2018-09-27 11:30:00,78.11,78.11,78.1,78.11,6157.0,64.6963,64.6963,64.6881,64.6963,6157.0
2018-09-27 11:40:00,78.1,78.11,78.1,78.11,5425.0,64.6881,64.6963,64.6881,64.6963,5425.0
2018-09-27 11:50:00,78.11,78.11,78.1,78.11,30168.0,64.6963,64.6963,64.6881,64.6963,30168.0
2018-09-27 12:00:00,78.11,78.11,78.1,78.11,7566.0,64.6963,64.6963,64.6881,64.6963,7566.0
2018-09-27 12:10:00,78.11,78.11,78.1,78.11,21098.0,64.6963,64.6963,64.6881,64.6963,21098.0
2018-09-27 12:20:00,78.1,78.11,78.1,78.1,24245.0,64.6881,64.6963,64.6881,64.6881,24245.0
2018-09-27 12:30:00,78.11,78.11,78.1,78.11,20563.0,64.6963,64.6963,64.6881,64.6963,20563.0
2018-09-27 12:40:00,78.11,78.12,78.1,78.12,12716.0,64.6963,64.7046,64.6881,64.7046,12716.0
2018-09-27 12:50:00,78.12,78.12,78.11,78.11,12849.0,64.7046,64.7046,64.6963,64.6963,12849.0
2018-09-27 13:00:00,78.12,78.12,78.11,78.12,6016.0,64.7046,64.7046,64.6963,64.7046,6016.0
2018-09-27 13:10:00,78.12,78.12,78.11,78.12,11457.0,64.7046,64.7046,64.6963,64.7046,11457.0
2018-09-27 13:20:00,78.12,78.12,78.11,78.11,41206.0,64.7046,64.7046,64.6963,64.6963,41206.0
2018-09-27 13:30:00,78.12,78.12,78.11,78.12,18139.0,64.7046,64.7046,64.6963,64.7046,18139.0
2018-09-27 13:40:00,78.12,78.12,78.11,78.12,18126.0,64.7046,64.7046,64.6963,64.7046,18126.0
2018-09-27 13:50:00,78.12,78.12,78.11,78.12,11314.0,64.7046,64.7046,64.6963,64.7046,11314.0
2018-09-27 14:00:00,78.12,78.12,78.11,78.12,21705.0,64.7046,64.7046,64.6963,64.7046,21705.0
2018-09-27 14:10:00,78.11,78.12,78.11,78.12,18373.0,64.6963,64.7046,64.6963,64.7046,18373.0
2018-09-27 14:20:00,78.12,78.12,78.11,78.11,13853.0,64.7046,64.7046,64.6963,64.6963,13853.0
2018-09-27 14:30:00,78.12,78.12,78.11,78.11,9566.0,64.7046,64.7046,64.6963,64.6963,9566.0
2018-09-27 14:40:00,78.11,78.13,78.11,78.13,71599.0,64.6963,64.7129,64.6963,64.7129,71599.0
2018-09-27 14:50:00,78.12,78.13,78.12,78.13,12504.0,64.7046,64.7129,64.7046,64.7129,12504.0
2018-09-27 15:00:00,78.13,78.13,78.1,78.11,63660.0,64.7129,64.7129,64.6881,64.6963,63660.0
2018-09-27 15:10:00,78.11,78.11,78.1,78.11,15520.0,64.6963,64.6963,64.6881,64.6963,15520.0
2018-09-27 15:20:00,78.1,78.11,78.1,78.1,23482.0,64.6881,64.6963,64.6881,64.6881,23482.0
2018-09-27 15:30:00,78.1,78.11,78.1,78.11,20602.0,64.6881,64.6963,64.6881,64.6963,20602.0
2018-09-27 15:40:00,78.1,78.12,78.1,78.12,32350.0,64.6881,64.7046,64.6881,64.7046,32350.0
2018-09-27 15:50:00,78.12,78.12,78.1,78.11,26073.0,64.7046,64.7046,64.6881,64.6963,26073.0
2018-09-28 09:30:00,78.15,78.19,78.15,78.16,34615.0,64.7295,64.7626,64.7295,64.7378,34615.0
2018-09-28 09:40:00,78.16,78.16,78.15,78.16,45811.0,64.7378,64.7378,64.7295,64.7378,45811.0
2018-09-28 09:50:00,78.16,78.16,78.15,78.16,8650.0,64.7378,64.7378,64.7295,64.7378,8650.0
2018-09-28 10:00:00,78.16,78.16,78.15,78.15,9716.0,64.7378,64.7378,64.7295,64.7295,9716.0
2018-09-28 10:10:00,78.16,78.16,78.15,78.16,9577.0,64.7378,64.7378,64.7295,64.7378,9577.0
2018-09-28 10:20:00,78.15,78.16,78.15,78.15,9409.0,64.7295,64.7378,64.7295,64.7295,9409.0
2018-09-28 10:30:00,78.16,78.16,78.15,78.16,5345.0,64.7378,64.7378,64.7295,64.7378,5345.0
2018-09-28 10:40:00,78.15,78.16,78.15,78.16,29571.0,64.7295,64.7378,64.7295,64.7378,29571.0
2018-09-28 10:50:00,78.15,78.17,78.15,78.17,56725.0,64.7295,64.746,64.7295,64.746,56725.0
2018-09-28 11:00:00,78.17,78.17,78.16,78.17,9195.0,64.746,64.746,64.7378,64.746,9195.0
2018-09-28 11:10:00,78.16,78.17,78.16,78.17,31530.0,64.7378,64.746,64.7378,64.746,31530.0
2018-09-28 11:20:00,78.17,78.17,78.16,78.17,32615.0,64.746,64.746,64.7378,64.746,32615.0
2018-09-28 11:30:00,78.17,78.17,78.16,78.17,26476.0,64.746,64.746,64.7378,64.746,26476.0
2018-09-28 11:40:00,78.17,78.17,78.16,78.17,18398.0,64.746,64.746,64.7378,64.746,18398.0
2018-09-28 11:50:00,78.17,78.17,78.16,78.16,21912.0,64.746,64.746,64.7378,64.7378,21912.0
2018-09-28 12:00:00,78.16,78.17,78.16,78.17,17992.0,64.7378,64.746,64.7378,64.746,17992.0
2018-09-28 12:10:00,78.17,78.17,78.16,78.17,28759.0,64.746,64.746,64.7378,64.746,28759.0
2018-09-28 12:20:00,78.16,78.17,78.16,78.16,11492.0,64.7378,64.746,64.7378,64.7378,11492.0
2018-09-28 12:30:00,78.16,78.18,78.16,78.17,18131.0,64.7378,64.7543,64.7378,64.746,18131.0
2018-09-28 12:40:00,78.18,78.18,78.16,78.16,27050.0,64.7543,64.7543,64.7378,64.7378,27050.0
2018-09-28 12:50:00,78.16,78.17,78.16,78.16,6546.0,64.7378,64.746,64.7378,64.7378,6546.0
2018-09-28 13:00:00,78.16,78.18,78.16,78.17,17067.0,64.7378,64.7543,64.7378,64.746,17067.0
2018-09-28 13:10:00,78.18,78.18,78.17,78.18,22462.0,64.7543,64.7543,64.746,64.7543,22462.0
2018-09-28 13:20:00,78.18,78.18,78.17,78.17,20000.0,64.7543,64.7543,64.746,64.746,20000.0
2018-09-28 13:30:00,78.17,78.18,78.17,78.17,19235.0,64.746,64.7543,64.746,64.746,19235.0
2018-09-28 13:40:00,78.17,78.18,78.17,78.17,11278.0,64.746,64.7543,64.746,64.746,11278.0
2018-09-28 13:50:00,78.17,78.18,78.17,78.18,10469.0,64.746,64.7543,64.746,64.7543,10469.0
2018-09-28 14:00:00,78.17,78.18,78.17,78.17,23006.0,64.746,64.7543,64.746,64.746,23006.0
2018-09-28 14:10:00,78.17,78.18,78.17,78.18,13555.0,64.746,64.7543,64.746,64.7543,13555.0
2018-09-28 14:20:00,78.17,78.18,78.17,78.17,26083.0,64.746,64.7543,64.746,64.746,26083.0
2018-09-28 14:30:00,78.18,78.18,78.17,78.18,38315.0,64.7543,64.7543,64.746,64.7543,38315.0
2018-09-28 14:40:00,78.18,78.18,78.17,78.17,10463.0,64.7543,64.7543,64.746,64.746,10463.0
2018-09-28 14:50:00,78.18,78.18,78.17,78.17,18885.0,64.7543,64.7543,64.746,64.746,18885.0
2018-09-28 15:00:00,78.17,78.18,78.17,78.17,42378.0,64.746,64.7543,64.746,64.746,42378.0
2018-09-28 15:10:00,78.17,78.19,78.17,78.18,22405.0,64.746,64.7626,64.746,64.7543,22405.0
2018-09-28 15:20:00,78.18,78.19,78.18,78.18,12917.0,64.7543,64.7626,64.7543,64.7543,12917.0
2018-09-28 15:30:00,78.19,78.19,78.18,78.18,19707.0,64.7626,64.7626,64.7543,64.7543,19707.0
2018-09-28 15:40:00,78.19,78.19,78.17,78.17,17659.0,64.7626,64.7626,64.746,64.746,17659.0
2018-09-28 15:50:00,78.17,78.18,78.16,78.17,33762.0,64.746,64.7543,64.7378,64.746,33762.0
2018-10-01 09:30:00,78.0,78.0,77.98,77.99,49490.0,64.7495,64.7495,64.7329,64.7412,49490.0
2018-10-01 09:40:00,78.0,78.0,77.99,78.0,3314.0,64.7495,64.7495,64.7412,64.7495,3314.0
2018-10-01 09:50:00,78.0,78.0,77.99,78.0,10876.0,64.7495,64.7495,64.7412,64.7495,10876.0
2018-10-01 10:00:00,78.0,78.0,77.99,78.0,15483.0,64.7495,64.7495,64.7412,64.7495,15483.0
2018-10-01 10:10:00,78.0,78.0,77.96,77.97,41260.0,64.7495,64.7495,64.7163,64.7246,41260.0
2018-10-01 10:20:00,77.96,77.97,77.96,77.96,7279.0,64.7163,64.7246,64.7163,64.7163,7279.0
2018-10-01 10:30:00,77.96,77.98,77.96,77.98,10121.0,64.7163,64.7329,64.7163,64.7329,10121.0
2018-10-01 10:40:00,77.98,77.98,77.97,77.98,25937.0,64.7329,64.7329,64.7246,64.7329,25937.0
2018-10-01 10:50:00,77.98,77.99,77.98,77.99,14585.0,64.7329,64.7412,64.7329,64.7412,14585.0
2018-10-01 11:00:00,77.99,77.99,77.98,77.99,8321.0,64.7412,64.7412,64.7329,64.7412,8321.0
2018-10-01 11:10:00,77.98,78.0,77.98,78.0,14172.0,64.7329,64.7495,64.7329,64.7495,14172.0
2018-10-01 11:20:00,78.0,78.0,77.99,77.99,6585.0,64.7495,64.7495,64.7412,64.7412,6585.0
2018-10-01 11:30:00,77.99,78.0,77.99,77.99,24514.0,64.7412,64.7495,64.7412,64.7412,24514.0
2018-10-01 11:40:00,78.0,78.0,77.98,77.99,40486.0,64.7495,64.7495,64.7329,64.7412,40486.0
2018-10-01 11:50:00,78.0,78.0,77.98,78.0,19882.0,64.7495,64.7495,64.7329,64.7495,19882.0
2018-10-01 12:00:00,78.0,78.01,77.99,78.01,24870.0,64.7495,64.7578,64.7412,64.7578,24870.0
2018-10-01 12:10:00,78.01,78.01,78.0,78.0,17610.0,64.7578,64.7578,64.7495,64.7495,17610.0
2018-10-01 12:20:00,78.01,78.01,78.0,78.0,19569.0,64.7578,64.7578,64.7495,64.7495,19569.0
2018-10-01 12:30:00,78.0,78.02,78.0,78.01,18127.0,64.7495,64.7661,64.7495,64.7578,18127.0
2018-10-01 12:40:00,78.0,78.02,77.99,78.0,22433.0,64.7495,64.7661,64.7412,64.7495,22433.0
2018-10-01 12:50:00,78.0,78.01,77.99,78.0,19705.0,64.7495,64.7578,64.7412,64.7495,19705.0
2018-10-01 13:00:00,78.01,78.01,77.99,78.01,95861.0,64.7578,64.7578,64.7412,64.7578,95861.0
2018-10-01 13:10:00,78.01,78.01,78.0,78.01,18074.0,64.7578,64.7578,64.7495,64.7578,18074.0
2018-10-01 13:20:00,78.01,78.01,78.0,78.0,20937.0,64.7578,64.7578,64.7495,64.7495,20937.0
2018-10-01 13:30:00,78.01,78.01,78.0,78.01,56024.0,64.7578,64.7578,64.7495,64.7578,56024.0
2018-10-01 13:40:00,78.01,78.02,78.0,78.02,31828.0,64.7578,64.7661,64.7495,64.7661,31828.0
2018-10-01 13:50:00,78.02,78.02,78.01,78.01,20967.0,64.7661,64.7661,64.7578,64.7578,20967.0
2018-10-01 14:00:00,78.02,78.02,78.01,78.02,26168.0,64.7661,64.7661,64.7578,64.7661,26168.0
2018-10-01 14:10:00,78.02,78.02,78.01,78.02,19605.0,64.7661,64.7661,64.7578,64.7661,19605.0
2018-10-01 14:20:00,78.02,78.02,78.01,78.02,34165.0,64.7661,64.7661,64.7578,64.7661,34165.0
2018-10-01 14:30:00,78.02,78.02,77.99,78.0,77396.0,64.7661,64.7661,64.7412,64.7495,77396.0
2018-10-01 14:40:00,78.0,78.01,77.99,78.01,45143.0,64.7495,64.7578,64.7412,64.7578,45143.0
2018-10-01 14:50:00,78.01,78.02,78.0,78.02,35663.0,64.7578,64.7661,64.7495,64.7661,35663.0
2018-10-01 15:00:00,78.02,78.02,78.0,78.02,52184.0,64.7661,64.7661,64.7495,64.7661,52184.0
2018-10-01 15:10:00,78.02,78.02,78.01,78.02,31559.0,64.7661,64.7661,64.7578,64.7661,31559.0
2018-10-01 15:20:00,78.01,78.02,78.0,78.01,50267.0,64.7578,64.7661,64.7495,64.7578,50267.0
2018-10-01 15:30:00,78.01,78.02,78.0,78.01,55277.0,64.7578,64.7661,64.7495,64.7578,55277.0
2018-10-01 15:40:00,78.01,78.01,78.0,78.0,58541.0,64.7578,64.7578,64.7495,64.7495,58541.0
2018-10-01 15:50:00,78.01,78.02,77.98,77.98,125863.0,64.7578,64.7661,64.7329,64.7329,125863.0
2018-10-02 09:30:00,78.02,78.03,78.01,78.01,43362.0,64.7661,64.7744,64.7578,64.7578,43362.0
2018-10-02 09:40:00,78.02,78.02,78.01,78.01,11679.0,64.7661,64.7661,64.7578,64.7578,11679.0
2018-10-02 09:50:00,78.01,78.03,78.01,78.02,11877.0,64.7578,64.7744,64.7578,64.7661,11877.0
2018-10-02 10:00:00,78.02,78.03,78.02,78.02,10894.0,64.7661,64.7744,64.7661,64.7661,10894.0
2018-10-02 10:10:00,78.02,78.03,78.01,78.02,15009.0,64.7661,64.7744,64.7578,64.7661,15009.0
2018-10-02 10:20:00,78.02,78.02,78.01,78.01,16331.0,64.7661,64.7661,64.7578,64.7578,16331.0
2018-10-02 10:30:00,78.02,78.02,78.01,78.01,86299.0,64.7661,64.7661,64.7578,64.7578,86299.0
2018-10-02 10:40:00,78.01,78.02,78.01,78.02,19060.0,64.7578,64.7661,64.7578,64.7661,19060.0
2018-10-02 10:50:00,78.02,78.02,78.01,78.02,14009.0,64.7661,64.7661,64.7578,64.7661,14009.0
2018-10-02 11:00:00,78.02,78.02,78.01,78.01,15870.0,64.7661,64.7661,64.7578,64.7578,15870.0
2018-10-02 11:10:00,78.01,78.02,78.01,78.01,19588.0,64.7578,64.7661,64.7578,64.7578,19588.0
2018-10-02 11:20:00,78.01,78.02,78.0,78.01,16092.0,64.7578,64.7661,64.7495,64.7578,16092.0
2018-10-02 11:30:00,78.01,78.02,78.0,78.02,19654.0,64.7578,64.7661,64.7495,64.7661,19654.0
2018-10-02 11:40:00,78.02,78.02,78.01,78.02,9755.0,64.7661,64.7661,64.7578,64.7661,9755.0
2018-10-02 11:50:00,78.02,78.02,78.01,78.02,24237.0,64.7661,64.7661,64.7578,64.7661,24237.0
2018-10-02 12:00:00,78.02,78.03,78.01,78.03,33406.0,64.7661,64.7744,64.7578,64.7744,33406.0
2018-10-02 12:10:00,78.03,78.03,78.01,78.01,690696.0,64.7744,64.7744,64.7578,64.7578,690696.0
2018-10-02 12:20:00,78.01,78.02,78.01,78.02,8720.0,64.7578,64.7661,64.7578,64.7661,8720.0
2018-10-02 12:30:00,78.02,78.02,78.0,78.01,59199.0,64.7661,64.7661,64.7495,64.7578,59199.0
2018-10-02 12:40:00,78.02,78.02,78.01,78.02,14804.0,64.7661,64.7661,64.7578,64.7661,14804.0
2018-10-02 12:50:00,78.01,78.02,78.01,78.01,12287.0,64.7578,64.7661,64.7578,64.7578,12287.0
2018-10-02 13:00:00,78.01,78.02,78.0,78.01,46365.0,64.7578,64.7661,64.7495,64.7578,46365.0
2018-10-02 13:10:00,78.0,78.01,78.0,78.01,23785.0,64.7495,64.7578,64.7495,64.7578,23785.0
2018-10-02 13:20:00,78.0,78.01,78.0,78.0,12895.0,64.7495,64.7578,64.7495,64.7495,12895.0
2018-10-02 13:30:00,78.0,78.01,78.0,78.0,12586.0,64.7495,64.7578,64.7495,64.7495,12586.0
2018-10-02 13:40:00,78.0,78.01,77.99,78.0,20029.0,64.7495,64.7578,64.7412,64.7495,20029.0
2018-10-02 13:50:00,78.0,78.0,77.99,77.99,47920.0,64.7495,64.7495,64.7412,64.7412,47920.0
2018-10-02 14:00:00,78.0,78.0,77.99,77.99,29375.0,64.7495,64.7495,64.7412,64.7412,29375.0
2018-10-02 14:10:00,77.99,78.0,77.99,78.0,26952.0,64.7412,64.7495,64.7412,64.7495,26952.0
2018-10-02 14:20:00,77.99,78.01,77.98,77.99,794364.0,64.7412,64.7578,64.7329,64.7412,794364.0
2018-10-02 14:30:00,77.99,78.0,77.99,78.0,39299.0,64.7412,64.7495,64.7412,64.7495,39299.0
2018-10-02 14:40:00,77.99,78.0,77.99,78.0,25413.0,64.7412,64.7495,64.7412,64.7495,25413.0
2018-10-02 14:50:00,78.0,78.03,77.99,78.03,44888.0,64.7495,64.7744,64.7412,64.7744,44888.0
2018-10-02 15:00:00,78.03,78.04,78.02,78.04,71619.0,64.7744,64.7827,64.7661,64.7827,71619.0
2018-10-02 15:10:00,78.04,78.05,78.03,78.04,78817.0,64.7827,64.791,64.7744,64.7827,78817.0
2018-10-02 15:20:00,78.04,78.05,78.03,78.04,91188.0,64.7827,64.791,64.7744,64.7827,91188.0
2018-10-02 15:30:00,78.04,78.05,78.03,78.04,138230.0,64.7827,64.791,64.7744,64.7827,138230.0
2018-10-02 15:40:00,78.04,78.04,78.03,78.04,149650.0,64.7827,64.7827,64.7744,64.7827,149650.0
2018-10-02 15:50:00,78.04,78.04,78.01,78.02,347918.0,64.7827,64.7827,64.7578,64.7661,347918.0
2018-10-03 09:30:00,78.0,78.02,77.98,77.99,45678.0,64.7495,64.7661,64.7329,64.7412,45678.0
2018-10-03 09:40:00,77.98,77.99,77.98,77.98,19843.0,64.7329,64.7412,64.7329,64.7329,19843.0
2018-10-03 09:50:00,77.99,77.99,77.98,77.98,22779.0,64.7412,64.7412,64.7329,64.7329,22779.0
2018-10-03 10:00:00,77.98,77.99,77.96,77.97,17935.0,64.7329,64.7412,64.7163,64.7246,17935.0
2018-10-03 10:10:00,77.97,77.97,77.96,77.96,21133.0,64.7246,64.7246,64.7163,64.7163,21133.0
2018-10-03 10:20:00,77.96,77.97,77.95,77.95,27612.0,64.7163,64.7246,64.708,64.708,27612.0
2018-10-03 10:30:00,77.96,77.96,77.95,77.96,11099.0,64.7163,64.7163,64.708,64.7163,11099.0
2018-10-03 10:40:00,77.95,77.96,77.94,77.94,96939.0,64.708,64.7163,64.6997,64.6997,96939.0
2018-10-03 10:50:00,77.94,77.95,77.94,77.95,21669.0,64.6997,64.708,64.6997,64.708,21669.0
2018-10-03 11:00:00,77.95,77.96,77.95,77.96,21436.0,64.708,64.7163,64.708,64.7163,21436.0
2018-10-03 11:10:00,77.96,77.96,77.93,77.93,34961.0,64.7163,64.7163,64.6914,64.6914,34961.0
2018-10-03 11:20:00,77.93,77.94,77.93,77.94,35458.0,64.6914,64.6997,64.6914,64.6997,35458.0
2018-10-03 11:30:00,77.94,77.94,77.92,77.93,43881.0,64.6997,64.6997,64.6831,64.6914,43881.0
2018-10-03 11:40:00,77.93,77.93,77.92,77.93,25993.0,64.6914,64.6914,64.6831,64.6914,25993.0
2018-10-03 11:50:00,77.93,77.93,77.92,77.92,13037.0,64.6914,64.6914,64.6831,64.6831,13037.0
2018-10-03 12:00:00,77.92,77.94,77.92,77.94,23062.0,64.6831,64.6997,64.6831,64.6997,23062.0
2018-10-03 12:10:00,77.93,77.94,77.93,77.94,20777.0,64.6914,64.6997,64.6914,64.6997,20777.0
2018-10-03 12:20:00,77.94,77.94,77.93,77.94,24744.0,64.6997,64.6997,64.6914,64.6997,24744.0
2018-10-03 12:30:00,77.94,77.94,77.92,77.92,66915.0,64.6997,64.6997,64.6831,64.6831,66915.0
2018-10-03 12:40:00,77.93,77.93,77.92,77.93,34992.0,64.6914,64.6914,64.6831,64.6914,34992.0
2018-10-03 12:50:00,77.93,77.93,77.92,77.92,5407.0,64.6914,64.6914,64.6831,64.6831,5407.0
2018-10-03 13:00:00,77.92,77.93,77.9,77.9,25956.0,64.6831,64.6914,64.6665,64.6665,25956.0
2018-10-03 13:10:00,77.9,77.91,77.9,77.91,7646.0,64.6665,64.6748,64.6665,64.6748,7646.0
2018-10-03 13:20:00,77.91,77.91,77.9,77.9,15214.0,64.6748,64.6748,64.6665,64.6665,15214.0
2018-10-03 13:30:00,77.9,77.91,77.9,77.91,8456.0,64.6665,64.6748,64.6665,64.6748,8456.0
2018-10-03 13:40:00,77.9,77.91,77.9,77.9,35984.0,64.6665,64.6748,64.6665,64.6665,35984.0
2018-10-03 13:50:00,77.91,77.91,77.89,77.89,21882.0,64.6748,64.6748,64.6582,64.6582,21882.0
2018-10-03 14:00:00,77.88,77.89,77.88,77.88,37037.0,64.6499,64.6582,64.6499,64.6499,37037.0
2018-10-03 14:10:00,77.88,77.9,77.88,77.89,51449.0,64.6499,64.6665,64.6499,64.6582,51449.0
2018-10-03 14:20:00,77.9,77.91,77.89,77.9,90598.0,64.6665,64.6748,64.6582,64.6665,90598.0
2018-10-03 14:30:00,77.89,77.91,77.88,77.9,62654.0,64.6582,64.6748,64.6499,64.6665,62654.0
2018-10-03 14:40:00,77.91,77.92,77.9,77.91,54596.0,64.6748,64.6831,64.6665,64.6748,54596.0
2018-10-03 14:50:00,77.92,77.93,77.91,77.93,47477.0,64.6831,64.6914,64.6748,64.6914,47477.0
2018-10-03 15:00:00,77.92,77.93,77.92,77.93,48978.0,64.6831,64.6914,64.6831,64.6914,48978.0
2018-10-03 15:10:00,77.93,77.94,77.92,77.94,36572.0,64.6914,64.6997,64.6831,64.6997,36572.0
2018-10-03 15:20:00,77.94,77.94,77.93,77.93,44892.0,64.6997,64.6997,64.6914,64.6914,44892.0
2018-10-03 15:30:00,77.94,77.95,77.93,77.94,63183.0,64.6997,64.708,64.6914,64.6997,63183.0
2018-10-03 15:40:00,77.94,77.95,77.93,77.94,74318.0,64.6997,64.708,64.6914,64.6997,74318.0
2018-10-03 15:50:00,77.94,77.95,77.92,77.92,245450.0,64.6997,64.708,64.6831,64.6831,245450.0
2018-10-04 09:30:00,77.86,77.92,77.86,77.87,114515.0,64.6333,64.6831,64.6333,64.6416,114515.0
2018-10-04 09:40:00,77.87,77.89,77.87,77.88,28976.0,64.6416,64.6582,64.6416,64.6499,28976.0
2018-10-04 09:50:00,77.89,77.89,77.85,77.85,40705.0,64.6582,64.6582,64.625,64.625,40705.0
2018-10-04 10:00:00,77.86,77.86,77.81,77.84,1061087.0,64.6333,64.6333,64.5918,64.6167,1061087.0
2018-10-04 10:10:00,77.84,77.85,77.84,77.84,99683.0,64.6167,64.625,64.6167,64.6167,99683.0
2018-10-04 10:20:00,77.84,77.85,77.84,77.84,74701.0,64.6167,64.625,64.6167,64.6167,74701.0
2018-10-04 10:30:00,77.84,77.85,77.84,77.84,37089.0,64.6167,64.625,64.6167,64.6167,37089.0
2018-10-04 10:40:00,77.84,77.85,77.83,77.84,54759.0,64.6167,64.625,64.6084,64.6167,54759.0
2018-10-04 10:50:00,77.84,77.84,77.83,77.84,104536.0,64.6167,64.6167,64.6084,64.6167,104536.0
2018-10-04 11:00:00,77.84,77.84,77.82,77.82,106248.0,64.6167,64.6167,64.6001,64.6001,106248.0
2018-10-04 11:10:00,77.82,77.83,77.82,77.83,22531.0,64.6001,64.6084,64.6001,64.6084,22531.0
2018-10-04 11:20:00,77.83,77.83,77.82,77.83,11957.0,64.6084,64.6084,64.6001,64.6084,11957.0
2018-10-04 11:30:00,77.83,77.83,77.81,77.81,22658.0,64.6084,64.6084,64.5918,64.5918,22658.0
2018-10-04 11:40:00,77.81,77.82,77.8,77.8,91003.0,64.5918,64.6001,64.5835,64.5835,91003.0
2018-10-04 11:50:00,77.81,77.81,77.8,77.81,55114.0,64.5918,64.5918,64.5835,64.5918,55114.0
2018-10-04 12:00:00,77.81,77.82,77.8,77.81,27282.0,64.5918,64.6001,64.5835,64.5918,27282.0
2018-10-04 12:10:00,77.82,77.82,77.81,77.81,18066.0,64.6001,64.6001,64.5918,64.5918,18066.0
2018-10-04 12:20:00,77.81,77.83,77.81,77.83,42828.0,64.5918,64.6084,64.5918,64.6084,42828.0
2018-10-04 12:30:00,77.83,77.83,77.82,77.82,21889.0,64.6084,64.6084,64.6001,64.6001,21889.0
2018-10-04 12:40:00,77.82,77.83,77.82,77.82,18982.0,64.6001,64.6084,64.6001,64.6001,18982.0
2018-10-04 12:50:00,77.83,77.83,77.82,77.82,41867.0,64.6084,64.6084,64.6001,64.6001,41867.0
2018-10-04 13:00:00,77.82,77.83,77.82,77.82,17061.0,64.6001,64.6084,64.6001,64.6001,17061.0
2018-10-04 13:10:00,77.82,77.83,77.82,77.82,38987.0,64.6001,64.6084,64.6001,64.6001,38987.0
2018-10-04 13:20:00,77.83,77.83,77.82,77.82,30536.0,64.6084,64.6084,64.6001,64.6001,30536.0
2018-10-04 13:30:00,77.83,77.83,77.82,77.83,93292.0,64.6084,64.6084,64.6001,64.6084,93292.0
2018-10-04 13:40:00,77.82,77.83,77.82,77.82,12267.0,64.6001,64.6084,64.6001,64.6001,12267.0
2018-10-04 13:50:00,77.83,77.83,77.82,77.83,13798.0,64.6084,64.6084,64.6001,64.6084,13798.0
2018-10-04 14:00:00,77.83,77.83,77.82,77.82,31806.0,64.6084,64.6084,64.6001,64.6001,31806.0
2018-10-04 14:10:00,77.82,77.83,77.82,77.82,44161.0,64.6001,64.6084,64.6001,64.6001,44161.0
2018-10-04 14:20:00,77.83,77.83,77.82,77.82,36569.0,64.6084,64.6084,64.6001,64.6001,36569.0
2018-10-04 14:30:00,77.83,77.83,77.81,77.82,51833.0,64.6084,64.6084,64.5918,64.6001,51833.0
2018-10-04 14:40:00,77.82,77.82,77.81,77.82,48060.0,64.6001,64.6001,64.5918,64.6001,48060.0
2018-10-04 14:50:00,77.82,77.83,77.81,77.82,50762.0,64.6001,64.6084,64.5918,64.6001,50762.0
2018-10-04 15:00:00,77.83,77.83,77.82,77.83,30790.0,64.6084,64.6084,64.6001,64.6084,30790.0
2018-10-04 15:10:00,77.83,77.83,77.82,77.82,21236.0,64.6084,64.6084,64.6001,64.6001,21236.0
2018-10-04 15:20:00,77.82,77.83,77.82,77.82,32684.0,64.6001,64.6084,64.6001,64.6001,32684.0
2018-10-04 15:30:00,77.82,77.84,77.82,77.84,86804.0,64.6001,64.6167,64.6001,64.6167,86804.0
2018-10-04 15:40:00,77.84,77.84,77.83,77.84,113776.0,64.6167,64.6167,64.6084,64.6167,113776.0
2018-10-04 15:50:00,77.84,77.85,77.83,77.84,173314.0,64.6167,64.625,64.6084,64.6167,173314.0
2018-10-05 09:30:00,77.81,77.84,77.8,77.82,47755.0,64.5918,64.6167,64.5835,64.6001,47755.0
2018-10-05 09:40:00,77.81,77.82,77.81,77.82,36340.0,64.5918,64.6001,64.5918,64.6001,36340.0
2018-10-05 09:50:00,77.82,77.82,77.81,77.81,33479.0,64.6001,64.6001,64.5918,64.5918,33479.0
2018-10-05 10:00:00,77.82,77.82,77.81,77.81,33608.0,64.6001,64.6001,64.5918,64.5918,33608.0
2018-10-05 10:10:00,77.82,77.82,77.81,77.82,4503.0,64.6001,64.6001,64.5918,64.6001,4503.0
2018-10-05 10:20:00,77.81,77.82,77.81,77.81,104818.0,64.5918,64.6001,64.5918,64.5918,104818.0
2018-10-05 10:30:00,77.81,77.82,77.8,77.81,31222.0,64.5918,64.6001,64.5835,64.5918,31222.0
2018-10-05 10:40:00,77.8,77.81,77.8,77.81,10268.0,64.5835,64.5918,64.5835,64.5918,10268.0
2018-10-05 10:50:00,77.81,77.81,77.79,77.8,138879.0,64.5918,64.5918,64.5752,64.5835,138879.0
2018-10-05 11:00:00,77.8,77.8,77.79,77.8,7038.0,64.5835,64.5835,64.5752,64.5835,7038.0
2018-10-05 11:10:00,77.8,77.8,77.79,77.79,63122.0,64.5835,64.5835,64.5752,64.5752,63122.0
2018-10-05 11:20:00,77.79,77.8,77.79,77.8,15062.0,64.5752,64.5835,64.5752,64.5835,15062.0
2018-10-05 11:30:00,77.79,77.8,77.79,77.8,12745.0,64.5752,64.5835,64.5752,64.5835,12745.0
2018-10-05 11:40:00,77.8,77.8,77.79,77.79,6518.0,64.5835,64.5835,64.5752,64.5752,6518.0
2018-10-05 11:50:00,77.8,77.8,77.78,77.79,14618.0,64.5835,64.5835,64.5669,64.5752,14618.0
2018-10-05 12:00:00,77.79,77.79,77.77,77.77,28118.0,64.5752,64.5752,64.5586,64.5586,28118.0
2018-10-05 12:10:00,77.78,77.78,77.76,77.78,26408.0,64.5669,64.5669,64.5503,64.5669,26408.0
2018-10-05 12:20:00,77.78,77.78,77.76,77.77,10948.0,64.5669,64.5669,64.5503,64.5586,10948.0
2018-10-05 12:30:00,77.76,77.78,77.76,77.77,26791.0,64.5503,64.5669,64.5503,64.5586,26791.0
2018-10-05 12:40:00,77.78,77.78,77.77,77.77,19950.0,64.5669,64.5669,64.5586,64.5586,19950.0
2018-10-05 12:50:00,77.78,77.79,77.77,77.78,26416.0,64.5669,64.5752,64.5586,64.5669,26416.0
2018-10-05 13:00:00,77.79,77.79,77.78,77.79,25507.0,64.5752,64.5752,64.5669,64.5752,25507.0
2018-10-05 13:10:00,77.78,77.79,77.78,77.79,11126.0,64.5669,64.5752,64.5669,64.5752,11126.0
2018-10-05 13:20:00,77.79,77.79,77.77,77.78,26951.0,64.5752,64.5752,64.5586,64.5669,26951.0
2018-10-05 13:30:00,77.78,77.79,77.77,77.77,19305.0,64.5669,64.5752,64.5586,64.5586,19305.0
2018-10-05 13:40:00,77.78,77.79,77.77,77.79,31964.0,64.5669,64.5752,64.5586,64.5752,31964.0
2018-10-05 13:50:00,77.79,77.79,77.78,77.79,30712.0,64.5752,64.5752,64.5669,64.5752,30712.0
2018-10-05 14:00:00,77.79,77.8,77.78,77.8,35275.0,64.5752,64.5835,64.5669,64.5835,35275.0
2018-10-05 14:10:00,77.8,77.8,77.79,77.8,22913.0,64.5835,64.5835,64.5752,64.5835,22913.0
2018-10-05 14:20:00,77.8,77.81,77.8,77.81,24542.0,64.5835,64.5918,64.5835,64.5918,24542.0
2018-10-05 14:30:00,77.81,77.82,77.8,77.81,710983.0,64.5918,64.6001,64.5835,64.5918,710983.0
2018-10-05 14:40:00,77.81,77.82,77.8,77.82,35147.0,64.5918,64.6001,64.5835,64.6001,35147.0
2018-10-05 14:50:00,77.81,77.82,77.81,77.82,29951.0,64.5918,64.6001,64.5918,64.6001,29951.0
2018-10-05 15:00:00,77.81,77.84,77.81,77.81,288872.0,64.5918,64.6167,64.5918,64.5918,288872.0
2018-10-05 15:10:00,77.81,77.82,77.81,77.81,46861.0,64.5918,64.6001,64.5918,64.5918,46861.0
2018-10-05 15:20:00,77.82,77.83,77.81,77.83,26533.0,64.6001,64.6084,64.5918,64.6084,26533.0
2018-10-05 15:30:00,77.82,77.84,77.82,77.84,57930.0,64.6001,64.6167,64.6001,64.6167,57930.0
2018-10-05 15:40:00,77.84,77.84,77.82,77.84,86205.0,64.6167,64.6167,64.6001,64.6167,86205.0
2018-10-05 15:50:00,77.84,77.85,77.83,77.84,162971.0,64.6167,64.625,64.6084,64.6167,162971.0
2018-10-08 09:30:00,77.83,77.84,77.83,77.83,58657.0,64.6084,64.6167,64.6084,64.6084,58657.0
2018-10-08 09:40:00,77.84,77.84,77.82,77.83,13254.0,64.6167,64.6167,64.6001,64.6084,13254.0
2018-10-08 09:50:00,77.83,77.83,77.82,77.83,19054.0,64.6084,64.6084,64.6001,64.6084,19054.0
2018-10-08 10:00:00,77.83,77.83,77.82,77.83,23731.0,64.6084,64.6084,64.6001,64.6084,23731.0
2018-10-08 10:10:00,77.83,77.84,77.82,77.83,29922.0,64.6084,64.6167,64.6001,64.6084,29922.0
2018-10-08 10:20:00,77.83,77.84,77.83,77.83,13642.0,64.6084,64.6167,64.6084,64.6084,13642.0
2018-10-08 10:30:00,77.83,77.84,77.83,77.84,10538.0,64.6084,64.6167,64.6084,64.6167,10538.0
2018-10-08 10:40:00,77.83,77.84,77.83,77.83,10612.0,64.6084,64.6167,64.6084,64.6084,10612.0
2018-10-08 10:50:00,77.84,77.85,77.83,77.85,10849.0,64.6167,64.625,64.6084,64.625,10849.0
2018-10-08 11:00:00,77.85,77.85,77.84,77.84,19798.0,64.625,64.625,64.6167,64.6167,19798.0
2018-10-08 11:10:00,77.85,77.85,77.84,77.84,18910.0,64.625,64.625,64.6167,64.6167,18910.0
2018-10-08 11:20:00,77.84,77.85,77.83,77.83,16400.0,64.6167,64.625,64.6084,64.6084,16400.0
2018-10-08 11:30:00,77.83,77.84,77.83,77.84,13287.0,64.6084,64.6167,64.6084,64.6167,13287.0
2018-10-08 11:40:00,77.84,77.85,77.83,77.85,15924.0,64.6167,64.625,64.6084,64.625,15924.0
2018-10-08 11:50:00,77.84,77.85,77.83,77.84,39908.0,64.6167,64.625,64.6084,64.6167,39908.0
2018-10-08 12:00:00,77.84,77.85,77.84,77.84,10158.0,64.6167,64.625,64.6167,64.6167,10158.0
2018-10-08 12:10:00,77.84,77.85,77.84,77.84,16347.0,64.6167,64.625,64.6167,64.6167,16347.0
2018-10-08 12:20:00,77.84,77.85,77.84,77.84,24310.0,64.6167,64.625,64.6167,64.6167,24310.0
2018-10-08 12:30:00,77.84,77.85,77.84,77.84,24524.0,64.6167,64.625,64.6167,64.6167,24524.0
2018-10-08 12:40:00,77.85,77.85,77.84,77.84,20314.0,64.625,64.625,64.6167,64.6167,20314.0
2018-10-08 12:50:00,77.85,77.85,77.84,77.84,6747.0,64.625,64.625,64.6167,64.6167,6747.0
2018-10-08 13:00:00,77.85,77.85,77.84,77.84,18952.0,64.625,64.625,64.6167,64.6167,18952.0
2018-10-08 13:10:00,77.84,77.85,77.83,77.83,39203.0,64.6167,64.625,64.6084,64.6084,39203.0
2018-10-08 13:20:00,77.84,77.84,77.83,77.83,39044.0,64.6167,64.6167,64.6084,64.6084,39044.0
2018-10-08 13:30:00,77.84,77.84,77.83,77.84,21939.0,64.6167,64.6167,64.6084,64.6167,21939.0
2018-10-08 13:40:00,77.83,77.84,77.83,77.84,14586.0,64.6084,64.6167,64.6084,64.6167,14586.0
2018-10-08 13:50:00,77.83,77.84,77.83,77.83,14728.0,64.6084,64.6167,64.6084,64.6084,14728.0
2018-10-08 14:00:00,77.84,77.85,77.83,77.84,119544.0,64.6167,64.625,64.6084,64.6167,119544.0
2018-10-08 14:10:00,77.83,77.84,77.83,77.84,22162.0,64.6084,64.6167,64.6084,64.6167,22162.0
2018-10-08 14:20:00,77.83,77.84,77.83,77.84,5381.0,64.6084,64.6167,64.6084,64.6167,5381.0
2018-10-08 14:30:00,77.83,77.84,77.83,77.83,12094.0,64.6084,64.6167,64.6084,64.6084,12094.0
2018-10-08 14:40:00,77.84,77.84,77.83,77.84,18768.0,64.6167,64.6167,64.6084,64.6167,18768.0
2018-10-08 14:50:00,77.84,77.84,77.83,77.84,23856.0,64.6167,64.6167,64.6084,64.6167,23856.0
2018-10-08 15:00:00,77.84,77.84,77.82,77.83,14414.0,64.6167,64.6167,64.6001,64.6084,14414.0
2018-10-08 15:10:00,77.83,77.83,77.82,77.82,16023.0,64.6084,64.6084,64.6001,64.6001,16023.0
2018-10-08 15:20:00,77.83,77.83,77.82,77.82,5399.0,64.6084,64.6084,64.6001,64.6001,5399.0
2018-10-08 15:30:00,77.83,77.83,77.82,77.82,26490.0,64.6084,64.6084,64.6001,64.6001,26490.0
2018-10-08 15:40:00,77.82,77.83,77.82,77.83,5654.0,64.6001,64.6084,64.6001,64.6084,5654.0
2018-10-08 15:50:00,77.83,77.83,77.82,77.83,51053.0,64.6084,64.6084,64.6001,64.6084,51053.0
2018-10-09 09:30:00,77.81,77.83,77.81,77.81,245122.0,64.5918,64.6084,64.5918,64.5918,245122.0
2018-10-09 09:40:00,77.82,77.83,77.82,77.83,8470.0,64.6001,64.6084,64.6001,64.6084,8470.0
2018-10-09 09:50:00,77.83,77.83,77.82,77.83,17956.0,64.6084,64.6084,64.6001,64.6084,17956.0
2018-10-09 10:00:00,77.82,77.84,77.82,77.84,23843.0,64.6001,64.6167,64.6001,64.6167,23843.0
2018-10-09 10:10:00,77.83,77.84,77.83,77.84,18551.0,64.6084,64.6167,64.6084,64.6167,18551.0
2018-10-09 10:20:00,77.84,77.84,77.83,77.83,21451.0,64.6167,64.6167,64.6084,64.6084,21451.0
2018-10-09 10:30:00,77.84,77.84,77.81,77.81,43219.0,64.6167,64.6167,64.5918,64.5918,43219.0
2018-10-09 10:40:00,77.81,77.83,77.8,77.81,71828.0,64.5918,64.6084,64.5835,64.5918,71828.0
2018-10-09 10:50:00,77.8,77.83,77.8,77.83,64406.0,64.5835,64.6084,64.5835,64.6084,64406.0
2018-10-09 11:00:00,77.83,77.83,77.82,77.82,42408.0,64.6084,64.6084,64.6001,64.6001,42408.0
2018-10-09 11:10:00,77.83,77.83,77.82,77.82,23502.0,64.6084,64.6084,64.6001,64.6001,23502.0
2018-10-09 11:20:00,77.82,77.83,77.82,77.83,45702.0,64.6001,64.6084,64.6001,64.6084,45702.0
2018-10-09 11:30:00,77.82,77.83,77.82,77.82,17578.0,64.6001,64.6084,64.6001,64.6001,17578.0
2018-10-09 11:40:00,77.82,77.83,77.81,77.81,11971.0,64.6001,64.6084,64.5918,64.5918,11971.0
2018-10-09 11:50:00,77.81,77.82,77.81,77.81,26276.0,64.5918,64.6001,64.5918,64.5918,26276.0
2018-10-09 12:00:00,77.81,77.82,77.81,77.81,14919.0,64.5918,64.6001,64.5918,64.5918,14919.0
2018-10-09 12:10:00,77.81,77.82,77.81,77.81,16686.0,64.5918,64.6001,64.5918,64.5918,16686.0
2018-10-09 12:20:00,77.81,77.82,77.81,77.81,15170.0,64.5918,64.6001,64.5918,64.5918,15170.0
2018-10-09 12:30:00,77.81,77.82,77.81,77.81,14505.0,64.5918,64.6001,64.5918,64.5918,14505.0
2018-10-09 12:40:00,77.81,77.82,77.81,77.81,22140.0,64.5918,64.6001,64.5918,64.5918,22140.0
2018-10-09 12:50:00,77.81,77.82,77.81,77.81,9796.0,64.5918,64.6001,64.5918,64.5918,9796.0
2018-10-09 13:00:00,77.81,77.82,77.81,77.81,15542.0,64.5918,64.6001,64.5918,64.5918,15542.0
2018-10-09 13:10:00,77.81,77.82,77.81,77.81,15869.0,64.5918,64.6001,64.5918,64.5918,15869.0
2018-10-09 13:20:00,77.81,77.82,77.81,77.81,35056.0,64.5918,64.6001,64.5918,64.5918,35056.0
2018-10-09 13:30:00,77.82,77.82,77.8,77.81,59521.0,64.6001,64.6001,64.5835,64.5918,59521.0
2018-10-09 13:40:00,77.8,77.81,77.8,77.8,13531.0,64.5835,64.5918,64.5835,64.5835,13531.0
2018-10-09 13:50:00,77.81,77.81,77.8,77.8,28733.0,64.5918,64.5918,64.5835,64.5835,28733.0
2018-10-09 14:00:00,77.81,77.81,77.8,77.81,21459.0,64.5918,64.5918,64.5835,64.5918,21459.0
2018-10-09 14:10:00,77.8,77.81,77.8,77.81,9286.0,64.5835,64.5918,64.5835,64.5918,9286.0
2018-10-09 14:20:00,77.81,77.81,77.8,77.81,36149.0,64.5918,64.5918,64.5835,64.5918,36149.0
2018-10-09 14:30:00,77.81,77.81,77.8,77.81,46694.0,64.5918,64.5918,64.5835,64.5918,46694.0
2018-10-09 14:40:00,77.81,77.81,77.8,77.81,49142.0,64.5918,64.5918,64.5835,64.5918,49142.0
2018-10-09 14:50:00,77.81,77.81,77.8,77.8,29635.0,64.5918,64.5918,64.5835,64.5835,29635.0
2018-10-09 15:00:00,77.81,77.81,77.8,77.81,7419.0,64.5918,64.5918,64.5835,64.5918,7419.0
2018-10-09 15:10:00,77.8,77.81,77.8,77.81,10609.0,64.5835,64.5918,64.5835,64.5918,10609.0
2018-10-09 15:20:00,77.81,77.81,77.8,77.8,13020.0,64.5918,64.5918,64.5835,64.5835,13020.0
2018-10-09 15:30:00,77.81,77.81,77.8,77.81,19603.0,64.5918,64.5918,64.5835,64.5918,19603.0
2018-10-09 15:40:00,77.8,77.82,77.8,77.81,100204.0,64.5835,64.6001,64.5835,64.5918,100204.0
2018-10-09 15:50:00,77.81,77.81,77.79,77.8,61068.0,64.5918,64.5918,64.5752,64.5835,61068.0
2018-10-10 09:30:00,77.79,77.81,77.79,77.81,31351.0,64.5752,64.5918,64.5752,64.5918,31351.0
2018-10-10 09:40:00,77.8,77.83,77.8,77.82,12913.0,64.5835,64.6084,64.5835,64.6001,12913.0
2018-10-10 09:50:00,77.83,77.85,77.82,77.84,8171.0,64.6084,64.625,64.6001,64.6167,8171.0
2018-10-10 10:00:00,77.84,77.85,77.83,77.83,13797.0,64.6167,64.625,64.6084,64.6084,13797.0
2018-10-10 10:10:00,77.83,77.84,77.82,77.83,17202.0,64.6084,64.6167,64.6001,64.6084,17202.0
2018-10-10 10:20:00,77.82,77.83,77.81,77.81,22431.0,64.6001,64.6084,64.5918,64.5918,22431.0
2018-10-10 10:30:00,77.82,77.82,77.81,77.81,23444.0,64.6001,64.6001,64.5918,64.5918,23444.0
2018-10-10 10:40:00,77.82,77.82,77.81,77.81,15081.0,64.6001,64.6001,64.5918,64.5918,15081.0
2018-10-10 10:50:00,77.82,77.82,77.8,77.81,10672.0,64.6001,64.6001,64.5835,64.5918,10672.0
2018-10-10 11:00:00,77.81,77.82,77.81,77.82,22188.0,64.5918,64.6001,64.5918,64.6001,22188.0
2018-10-10 11:10:00,77.81,77.83,77.81,77.82,15620.0,64.5918,64.6084,64.5918,64.6001,15620.0
2018-10-10 11:20:00,77.82,77.83,77.81,77.82,26894.0,64.6001,64.6084,64.5918,64.6001,26894.0
2018-10-10 11:30:00,77.81,77.82,77.81,77.82,23221.0,64.5918,64.6001,64.5918,64.6001,23221.0
2018-10-10 11:40:00,77.81,77.82,77.81,77.81,8578.0,64.5918,64.6001,64.5918,64.5918,8578.0
2018-10-10 11:50:00,77.81,77.82,77.79,77.79,52506.0,64.5918,64.6001,64.5752,64.5752,52506.0
2018-10-10 12:00:00,77.79,77.8,77.79,77.79,8083.0,64.5752,64.5835,64.5752,64.5752,8083.0
2018-10-10 12:10:00,77.79,77.8,77.79,77.79,13516.0,64.5752,64.5835,64.5752,64.5752,13516.0
2018-10-10 12:20:00,77.8,77.8,77.79,77.79,8774.0,64.5835,64.5835,64.5752,64.5752,8774.0
2018-10-10 12:30:00,77.8,77.8,77.79,77.79,10958.0,64.5835,64.5835,64.5752,64.5752,10958.0
2018-10-10 12:40:00,77.8,77.8,77.79,77.8,11328.0,64.5835,64.5835,64.5752,64.5835,11328.0
2018-10-10 12:50:00,77.8,77.8,77.79,77.79,9708.0,64.5835,64.5835,64.5752,64.5752,9708.0
2018-10-10 13:00:00,77.8,77.8,77.79,77.8,16245.0,64.5835,64.5835,64.5752,64.5835,16245.0
2018-10-10 13:10:00,77.8,77.8,77.78,77.79,48110.0,64.5835,64.5835,64.5669,64.5752,48110.0
2018-10-10 13:20:00,77.79,77.79,77.77,77.77,12975.0,64.5752,64.5752,64.5586,64.5586,12975.0
2018-10-10 13:30:00,77.77,77.78,77.77,77.78,19619.0,64.5586,64.5669,64.5586,64.5669,19619.0
2018-10-10 13:40:00,77.78,77.78,77.77,77.78,17282.0,64.5669,64.5669,64.5586,64.5669,17282.0
2018-10-10 13:50:00,77.78,77.78,77.77,77.77,13696.0,64.5669,64.5669,64.5586,64.5586,13696.0
2018-10-10 14:00:00,77.78,77.78,77.77,77.77,16992.0,64.5669,64.5669,64.5586,64.5586,16992.0
2018-10-10 14:10:00,77.78,77.79,77.77,77.79,26086.0,64.5669,64.5752,64.5586,64.5752,26086.0
2018-10-10 14:20:00,77.79,77.79,77.78,77.79,16990.0,64.5752,64.5752,64.5669,64.5752,16990.0
2018-10-10 14:30:00,77.79,77.79,77.78,77.79,29714.0,64.5752,64.5752,64.5669,64.5752,29714.0
2018-10-10 14:40:00,77.78,77.8,77.78,77.8,30122.0,64.5669,64.5835,64.5669,64.5835,30122.0
2018-10-10 14:50:00,77.8,77.8,77.79,77.8,11724.0,64.5835,64.5835,64.5752,64.5835,11724.0
2018-10-10 15:00:00,77.8,77.8,77.79,77.8,30451.0,64.5835,64.5835,64.5752,64.5835,30451.0
2018-10-10 15:10:00,77.79,77.82,77.79,77.81,25194.0,64.5752,64.6001,64.5752,64.5918,25194.0
2018-10-10 15:20:00,77.82,77.82,77.8,77.81,15023.0,64.6001,64.6001,64.5835,64.5918,15023.0
2018-10-10 15:30:00,77.8,77.82,77.8,77.81,18097.0,64.5835,64.6001,64.5835,64.5918,18097.0
2018-10-10 15:40:00,77.81,77.82,77.79,77.79,60229.0,64.5918,64.6001,64.5752,64.5752,60229.0
2018-10-10 15:50:00,77.79,77.82,77.78,77.81,381576.0,64.5752,64.6001,64.5669,64.5918,381576.0
2018-10-11 09:30:00,77.83,77.87,77.83,77.87,53561.0,64.6084,64.6416,64.6084,64.6416,53561.0
2018-10-11 09:40:00,77.87,77.88,77.85,77.85,26007.0,64.6416,64.6499,64.625,64.625,26007.0
2018-10-11 09:50:00,77.86,77.86,77.85,77.85,29329.0,64.6333,64.6333,64.625,64.625,29329.0
2018-10-11 10:00:00,77.85,77.86,77.85,77.86,15793.0,64.625,64.6333,64.625,64.6333,15793.0
2018-10-11 10:10:00,77.85,77.87,77.85,77.87,16711.0,64.625,64.6416,64.625,64.6416,16711.0
2018-10-11 10:20:00,77.86,77.87,77.86,77.87,13437.0,64.6333,64.6416,64.6333,64.6416,13437.0
2018-10-11 10:30:00,77.86,77.87,77.85,77.85,20335.0,64.6333,64.6416,64.625,64.625,20335.0
2018-10-11 10:40:00,77.86,77.87,77.85,77.87,14781.0,64.6333,64.6416,64.625,64.6416,14781.0
2018-10-11 10:50:00,77.86,77.89,77.86,77.89,26540.0,64.6333,64.6582,64.6333,64.6582,26540.0
2018-10-11 11:00:00,77.89,77.9,77.88,77.9,38782.0,64.6582,64.6665,64.6499,64.6665,38782.0
2018-10-11 11:10:00,77.9,77.9,77.89,77.9,32723.0,64.6665,64.6665,64.6582,64.6665,32723.0
2018-10-11 11:20:00,77.9,77.9,77.87,77.87,64357.0,64.6665,64.6665,64.6416,64.6416,64357.0
2018-10-11 11:30:00,77.88,77.88,77.87,77.88,26793.0,64.6499,64.6499,64.6416,64.6499,26793.0
2018-10-11 11:40:00,77.88,77.88,77.87,77.88,13585.0,64.6499,64.6499,64.6416,64.6499,13585.0
2018-10-11 11:50:00,77.87,77.88,77.87,77.88,20769.0,64.6416,64.6499,64.6416,64.6499,20769.0
2018-10-11 12:00:00,77.87,77.88,77.87,77.87,25667.0,64.6416,64.6499,64.6416,64.6416,25667.0
2018-10-11 12:10:00,77.87,77.88,77.87,77.87,16696.0,64.6416,64.6499,64.6416,64.6416,16696.0
2018-10-11 12:20:00,77.87,77.88,77.86,77.87,12516.0,64.6416,64.6499,64.6333,64.6416,12516.0
2018-10-11 12:30:00,77.87,77.87,77.86,77.87,7896.0,64.6416,64.6416,64.6333,64.6416,7896.0
2018-10-11 12:40:00,77.87,77.87,77.86,77.87,27706.0,64.6416,64.6416,64.6333,64.6416,27706.0
2018-10-11 12:50:00,77.86,77.87,77.85,77.85,39207.0,64.6333,64.6416,64.625,64.625,39207.0
2018-10-11 13:00:00,77.85,77.89,77.85,77.88,74529.0,64.625,64.6582,64.625,64.6499,74529.0
2018-10-11 13:10:00,77.88,77.89,77.85,77.85,12294.0,64.6499,64.6582,64.625,64.625,12294.0
2018-10-11 13:20:00,77.86,77.86,77.85,77.86,11251.0,64.6333,64.6333,64.625,64.6333,11251.0
2018-10-11 13:30:00,77.86,77.86,77.85,77.86,33242.0,64.6333,64.6333,64.625,64.6333,33242.0
2018-10-11 13:40:00,77.85,77.88,77.85,77.87,27889.0,64.625,64.6499,64.625,64.6416,27889.0
2018-10-11 13:50:00,77.88,77.88,77.87,77.88,20234.0,64.6499,64.6499,64.6416,64.6499,20234.0
2018-10-11 14:00:00,77.87,77.88,77.87,77.88,14747.0,64.6416,64.6499,64.6416,64.6499,14747.0
2018-10-11 14:10:00,77.88,77.88,77.87,77.88,20640.0,64.6499,64.6499,64.6416,64.6499,20640.0
2018-10-11 14:20:00,77.88,77.9,77.87,77.88,249578.0,64.6499,64.6665,64.6416,64.6499,249578.0
2018-10-11 14:30:00,77.89,77.91,77.88,77.91,51006.0,64.6582,64.6748,64.6499,64.6748,51006.0
2018-10-11 14:40:00,77.9,77.92,77.9,77.91,50018.0,64.6665,64.6831,64.6665,64.6748,50018.0
2018-10-11 14:50:00,77.9,77.91,77.89,77.89,88215.0,64.6665,64.6748,64.6582,64.6582,88215.0
2018-10-11 15:00:00,77.9,77.91,77.88,77.89,26074.0,64.6665,64.6748,64.6499,64.6582,26074.0
2018-10-11 15:10:00,77.89,77.9,77.87,77.88,56137.0,64.6582,64.6665,64.6416,64.6499,56137.0
2018-10-11 15:20:00,77.88,77.88,77.86,77.87,21258.0,64.6499,64.6499,64.6333,64.6416,21258.0
2018-10-11 15:30:00,77.86,77.87,77.86,77.86,64432.0,64.6333,64.6416,64.6333,64.6333,64432.0
2018-10-11 15:40:00,77.87,77.89,77.86,77.89,62533.0,64.6416,64.6582,64.6333,64.6582,62533.0
2018-10-11 15:50:00,77.88,77.89,77.87,77.87,190157.0,64.6499,64.6582,64.6416,64.6416,190157.0
2018-10-12 09:30:00,77.86,77.89,77.85,77.86,67705.0,64.6333,64.6582,64.625,64.6333,67705.0
2018-10-12 09:40:00,77.87,77.88,77.86,77.87,22428.0,64.6416,64.6499,64.6333,64.6416,22428.0
2018-10-12 09:50:00,77.88,77.88,77.87,77.88,48075.0,64.6499,64.6499,64.6416,64.6499,48075.0
2018-10-12 10:00:00,77.88,77.88,77.87,77.88,10191.0,64.6499,64.6499,64.6416,64.6499,10191.0
2018-10-12 10:10:00,77.87,77.88,77.87,77.88,7840.0,64.6416,64.6499,64.6416,64.6499,7840.0
2018-10-12 10:20:00,77.88,77.88,77.87,77.88,17315.0,64.6499,64.6499,64.6416,64.6499,17315.0
2018-10-12 10:30:00,77.87,77.88,77.87,77.87,15321.0,64.6416,64.6499,64.6416,64.6416,15321.0
2018-10-12 10:40:00,77.87,77.88,77.87,77.88,22846.0,64.6416,64.6499,64.6416,64.6499,22846.0
2018-10-12 10:50:00,77.88,77.88,77.87,77.88,22184.0,64.6499,64.6499,64.6416,64.6499,22184.0
2018-10-12 11:00:00,77.88,77.88,77.87,77.88,10317.0,64.6499,64.6499,64.6416,64.6499,10317.0
2018-10-12 11:10:00,77.87,77.88,77.87,77.87,24832.0,64.6416,64.6499,64.6416,64.6416,24832.0
2018-10-12 11:20:00,77.88,77.88,77.87,77.88,40014.0,64.6499,64.6499,64.6416,64.6499,40014.0
2018-10-12 11:30:00,77.88,77.88,77.87,77.87,568208.0,64.6499,64.6499,64.6416,64.6416,568208.0
2018-10-12 11:40:00,77.88,77.9,77.87,77.9,23831.0,64.6499,64.6665,64.6416,64.6665,23831.0
2018-10-12 11:50:00,77.9,77.9,77.89,77.9,12745.0,64.6665,64.6665,64.6582,64.6665,12745.0
2018-10-12 12:00:00,77.89,77.9,77.89,77.89,8133.0,64.6582,64.6665,64.6582,64.6582,8133.0
2018-10-12 12:10:00,77.89,77.9,77.88,77.9,107662.0,64.6582,64.6665,64.6499,64.6665,107662.0
2018-10-12 12:20:00,77.9,77.91,77.89,77.91,30970.0,64.6665,64.6748,64.6582,64.6748,30970.0
2018-10-12 12:30:00,77.9,77.91,77.89,77.9,22396.0,64.6665,64.6748,64.6582,64.6665,22396.0
2018-10-12 12:40:00,77.89,77.91,77.89,77.9,41031.0,64.6582,64.6748,64.6582,64.6665,41031.0
2018-10-12 12:50:00,77.9,77.91,77.89,77.89,21928.0,64.6665,64.6748,64.6582,64.6582,21928.0
2018-10-12 13:00:00,77.89,77.9,77.89,77.89,43103.0,64.6582,64.6665,64.6582,64.6582,43103.0
2018-10-12 13:10:00,77.89,77.89,77.88,77.89,64253.0,64.6582,64.6582,64.6499,64.6582,64253.0
2018-10-12 13:20:00,77.89,77.89,77.88,77.89,42611.0,64.6582,64.6582,64.6499,64.6582,42611.0
2018-10-12 13:30:00,77.89,77.91,77.88,77.9,41576.0,64.6582,64.6748,64.6499,64.6665,41576.0
2018-10-12 13:40:00,77.9,77.91,77.88,77.89,40334.0,64.6665,64.6748,64.6499,64.6582,40334.0
2018-10-12 13:50:00,77.88,77.89,77.88,77.89,35956.0,64.6499,64.6582,64.6499,64.6582,35956.0
2018-10-12 14:00:00,77.89,77.9,77.88,77.89,38966.0,64.6582,64.6665,64.6499,64.6582,38966.0
2018-10-12 14:10:00,77.89,77.91,77.89,77.9,88310.0,64.6582,64.6748,64.6582,64.6665,88310.0
2018-10-12 14:20:00,77.9,77.91,77.89,77.9,49521.0,64.6665,64.6748,64.6582,64.6665,49521.0
2018-10-12 14:30:00,77.9,77.9,77.88,77.89,470651.0,64.6665,64.6665,64.6499,64.6582,470651.0
2018-10-12 14:40:00,77.89,77.89,77.88,77.89,39381.0,64.6582,64.6582,64.6499,64.6582,39381.0
2018-10-12 14:50:00,77.89,77.89,77.88,77.89,29479.0,64.6582,64.6582,64.6499,64.6582,29479.0
2018-10-12 15:00:00,77.88,77.89,77.87,77.88,42919.0,64.6499,64.6582,64.6416,64.6499,42919.0
2018-10-12 15:10:00,77.88,77.88,77.87,77.88,37553.0,64.6499,64.6499,64.6416,64.6499,37553.0
2018-10-12 15:20:00,77.88,77.88,77.87,77.88,38162.0,64.6499,64.6499,64.6416,64.6499,38162.0
2018-10-12 15:30:00,77.87,77.88,77.86,77.86,61962.0,64.6416,64.6499,64.6333,64.6333,61962.0
2018-10-12 15:40:00,77.87,77.87,77.85,77.85,112140.0,64.6416,64.6416,64.625,64.625,112140.0
2018-10-12 15:50:00,77.85,77.86,77.84,77.85,259065.0,64.625,64.6333,64.6167,64.625,259065.0
2018-10-15 09:30:00,77.85,77.9,77.85,77.87,69784.0,64.625,64.6665,64.625,64.6416,69784.0
2018-10-15 09:40:00,77.86,77.87,77.85,77.87,22573.0,64.6333,64.6416,64.625,64.6416,22573.0
2018-10-15 09:50:00,77.87,77.87,77.86,77.86,7629.0,64.6416,64.6416,64.6333,64.6333,7629.0
2018-10-15 10:00:00,77.87,77.87,77.86,77.87,9834.0,64.6416,64.6416,64.6333,64.6416,9834.0
2018-10-15 10:10:00,77.86,77.87,77.86,77.86,5197.0,64.6333,64.6416,64.6333,64.6333,5197.0
2018-10-15 10:20:00,77.87,77.87,77.86,77.87,54273.0,64.6416,64.6416,64.6333,64.6416,54273.0
2018-10-15 10:30:00,77.87,77.87,77.86,77.87,13505.0,64.6416,64.6416,64.6333,64.6416,13505.0
2018-10-15 10:40:00,77.86,77.87,77.86,77.87,15331.0,64.6333,64.6416,64.6333,64.6416,15331.0
2018-10-15 10:50:00,77.87,77.87,77.86,77.87,27710.0,64.6416,64.6416,64.6333,64.6416,27710.0
2018-10-15 11:00:00,77.87,77.87,77.85,77.85,21129.0,64.6416,64.6416,64.625,64.625,21129.0
2018-10-15 11:10:00,77.86,77.86,77.85,77.85,27562.0,64.6333,64.6333,64.625,64.625,27562.0
2018-10-15 11:20:00,77.86,77.86,77.85,77.85,8213.0,64.6333,64.6333,64.625,64.625,8213.0
2018-10-15 11:30:00,77.86,77.86,77.85,77.85,6622.0,64.6333,64.6333,64.625,64.625,6622.0
2018-10-15 11:40:00,77.85,77.86,77.85,77.85,12651.0,64.625,64.6333,64.625,64.625,12651.0
2018-10-15 11:50:00,77.86,77.86,77.85,77.86,88169.0,64.6333,64.6333,64.625,64.6333,88169.0
2018-10-15 12:00:00,77.86,77.86,77.85,77.85,17344.0,64.6333,64.6333,64.625,64.625,17344.0
2018-10-15 12:10:00,77.85,77.86,77.85,77.86,6283.0,64.625,64.6333,64.625,64.6333,6283.0
2018-10-15 12:20:00,77.85,77.86,77.85,77.85,8086.0,64.625,64.6333,64.625,64.625,8086.0
2018-10-15 12:30:00,77.85,77.86,77.85,77.85,6675.0,64.625,64.6333,64.625,64.625,6675.0
2018-10-15 12:40:00,77.86,77.86,77.85,77.85,10588.0,64.6333,64.6333,64.625,64.625,10588.0
2018-10-15 12:50:00,77.86,77.86,77.85,77.85,9068.0,64.6333,64.6333,64.625,64.625,9068.0
2018-10-15 13:00:00,77.85,77.86,77.85,77.86,13266.0,64.625,64.6333,64.625,64.6333,13266.0
2018-10-15 13:10:00,77.86,77.86,77.85,77.85,11215.0,64.6333,64.6333,64.625,64.625,11215.0
2018-10-15 13:20:00,77.86,77.86,77.85,77.85,11086.0,64.6333,64.6333,64.625,64.625,11086.0
2018-10-15 13:30:00,77.85,77.86,77.85,77.85,43256.0,64.625,64.6333,64.625,64.625,43256.0
2018-10-15 13:40:00,77.85,77.86,77.85,77.86,13025.0,64.625,64.6333,64.625,64.6333,13025.0
2018-10-15 13:50:00,77.86,77.86,77.85,77.85,7867.0,64.6333,64.6333,64.625,64.625,7867.0
2018-10-15 14:00:00,77.85,77.86,77.85,77.86,18991.0,64.625,64.6333,64.625,64.6333,18991.0
2018-10-15 14:10:00,77.86,77.86,77.85,77.86,9650.0,64.6333,64.6333,64.625,64.6333,9650.0
2018-10-15 14:20:00,77.86,77.86,77.85,77.85,16456.0,64.6333,64.6333,64.625,64.625,16456.0
2018-10-15 14:30:00,77.85,77.86,77.85,77.86,29023.0,64.625,64.6333,64.625,64.6333,29023.0
2018-10-15 14:40:00,77.86,77.86,77.85,77.86,10698.0,64.6333,64.6333,64.625,64.6333,10698.0
2018-10-15 14:50:00,77.86,77.86,77.85,77.86,28073.0,64.6333,64.6333,64.625,64.6333,28073.0
2018-10-15 15:00:00,77.86,77.86,77.85,77.85,37495.0,64.6333,64.6333,64.625,64.625,37495.0
2018-10-15 15:10:00,77.85,77.86,77.85,77.85,18739.0,64.625,64.6333,64.625,64.625,18739.0
2018-10-15 15:20:00,77.85,77.86,77.85,77.85,31374.0,64.625,64.6333,64.625,64.625,31374.0
2018-10-15 15:30:00,77.85,77.86,77.85,77.86,20872.0,64.625,64.6333,64.625,64.6333,20872.0
2018-10-15 15:40:00,77.85,77.86,77.85,77.85,15887.0,64.625,64.6333,64.625,64.625,15887.0
2018-10-15 15:50:00,77.85,77.85,77.81,77.83,145130.0,64.625,64.625,64.5918,64.6084,145130.0
2018-10-16 09:30:00,77.85,77.89,77.85,77.87,98487.0,64.625,64.6582,64.625,64.6416,98487.0
2018-10-16 09:40:00,77.87,77.87,77.86,77.86,100583.0,64.6416,64.6416,64.6333,64.6333,100583.0
2018-10-16 09:50:00,77.86,77.87,77.86,77.86,4990.0,64.6333,64.6416,64.6333,64.6333,4990.0
2018-10-16 10:00:00,77.87,77.87,77.86,77.86,11269.0,64.6416,64.6416,64.6333,64.6333,11269.0
2018-10-16 10:10:00,77.86,77.87,77.86,77.86,12741.0,64.6333,64.6416,64.6333,64.6333,12741.0
2018-10-16 10:20:00,77.86,77.87,77.85,77.86,15937.0,64.6333,64.6416,64.625,64.6333,15937.0
2018-10-16 10:30:00,77.86,77.86,77.85,77.86,31752.0,64.6333,64.6333,64.625,64.6333,31752.0
2018-10-16 10:40:00,77.85,77.86,77.85,77.86,38676.0,64.625,64.6333,64.625,64.6333,38676.0
2018-10-16 10:50:00,77.86,77.86,77.85,77.85,14638.0,64.6333,64.6333,64.625,64.625,14638.0
2018-10-16 11:00:00,77.86,77.86,77.85,77.85,10437.0,64.6333,64.6333,64.625,64.625,10437.0
2018-10-16 11:10:00,77.85,77.87,77.85,77.86,15101.0,64.625,64.6416,64.625,64.6333,15101.0
2018-10-16 11:20:00,77.86,77.87,77.86,77.86,18043.0,64.6333,64.6416,64.6333,64.6333,18043.0
2018-10-16 11:30:00,77.86,77.87,77.86,77.86,16259.0,64.6333,64.6416,64.6333,64.6333,16259.0
2018-10-16 11:40:00,77.87,77.88,77.87,77.88,14888.0,64.6416,64.6499,64.6416,64.6499,14888.0
2018-10-16 11:50:00,77.88,77.88,77.87,77.88,44401.0,64.6499,64.6499,64.6416,64.6499,44401.0
2018-10-16 12:00:00,77.88,77.88,77.86,77.87,282625.0,64.6499,64.6499,64.6333,64.6416,282625.0
2018-10-16 12:10:00,77.87,77.88,77.87,77.88,14578.0,64.6416,64.6499,64.6416,64.6499,14578.0
2018-10-16 12:20:00,77.88,77.88,77.87,77.88,48739.0,64.6499,64.6499,64.6416,64.6499,48739.0
2018-10-16 12:30:00,77.87,77.88,77.87,77.87,6525.0,64.6416,64.6499,64.6416,64.6416,6525.0
2018-10-16 12:40:00,77.88,77.88,77.87,77.88,13937.0,64.6499,64.6499,64.6416,64.6499,13937.0
2018-10-16 12:50:00,77.87,77.88,77.87,77.87,87356.0,64.6416,64.6499,64.6416,64.6416,87356.0
2018-10-16 13:00:00,77.87,77.89,77.87,77.89,260985.0,64.6416,64.6582,64.6416,64.6582,260985.0
2018-10-16 13:10:00,77.89,77.89,77.88,77.88,61102.0,64.6582,64.6582,64.6499,64.6499,61102.0
2018-10-16 13:20:00,77.89,77.89,77.88,77.89,5058.0,64.6582,64.6582,64.6499,64.6582,5058.0
2018-10-16 13:30:00,77.88,77.89,77.88,77.88,7073.0,64.6499,64.6582,64.6499,64.6499,7073.0
2018-10-16 13:40:00,77.88,77.89,77.88,77.88,20497.0,64.6499,64.6582,64.6499,64.6499,20497.0
2018-10-16 13:50:00,77.88,77.89,77.88,77.89,23538.0,64.6499,64.6582,64.6499,64.6582,23538.0
2018-10-16 14:00:00,77.88,77.89,77.88,77.88,54735.0,64.6499,64.6582,64.6499,64.6499,54735.0
2018-10-16 14:10:00,77.88,77.89,77.88,77.89,15099.0,64.6499,64.6582,64.6499,64.6582,15099.0
2018-10-16 14:20:00,77.89,77.89,77.87,77.88,57831.0,64.6582,64.6582,64.6416,64.6499,57831.0
2018-10-16 14:30:00,77.88,77.88,77.87,77.87,20168.0,64.6499,64.6499,64.6416,64.6416,20168.0
2018-10-16 14:40:00,77.87,77.88,77.87,77.88,19908.0,64.6416,64.6499,64.6416,64.6499,19908.0
2018-10-16 14:50:00,77.88,77.88,77.87,77.88,19957.0,64.6499,64.6499,64.6416,64.6499,19957.0
2018-10-16 15:00:00,77.88,77.89,77.88,77.89,25279.0,64.6499,64.6582,64.6499,64.6582,25279.0
2018-10-16 15:10:00,77.88,77.89,77.88,77.88,20832.0,64.6499,64.6582,64.6499,64.6499,20832.0
2018-10-16 15:20:00,77.89,77.89,77.88,77.89,12515.0,64.6582,64.6582,64.6499,64.6582,12515.0
2018-10-16 15:30:00,77.89,77.89,77.88,77.89,30099.0,64.6582,64.6582,64.6499,64.6582,30099.0
2018-10-16 15:40:00,77.88,77.89,77.88,77.89,38086.0,64.6499,64.6582,64.6499,64.6582,38086.0
2018-10-16 15:50:00,77.88,77.89,77.87,77.88,56034.0,64.6499,64.6582,64.6416,64.6499,56034.0
2018-10-17 09:30:00,77.87,77.89,77.87,77.88,23091.0,64.6416,64.6582,64.6416,64.6499,23091.0
2018-10-17 09:40:00,77.88,77.88,77.86,77.86,12500.0,64.6499,64.6499,64.6333,64.6333,12500.0
2018-10-17 09:50:00,77.86,77.87,77.86,77.86,6675.0,64.6333,64.6416,64.6333,64.6333,6675.0
2018-10-17 10:00:00,77.86,77.89,77.86,77.88,16583.0,64.6333,64.6582,64.6333,64.6499,16583.0
2018-10-17 10:10:00,77.87,77.88,77.87,77.87,13978.0,64.6416,64.6499,64.6416,64.6416,13978.0
2018-10-17 10:20:00,77.88,77.89,77.87,77.88,14417.0,64.6499,64.6582,64.6416,64.6499,14417.0
2018-10-17 10:30:00,77.88,77.89,77.87,77.88,28405.0,64.6499,64.6582,64.6416,64.6499,28405.0
2018-10-17 10:40:00,77.88,77.89,77.87,77.87,25852.0,64.6499,64.6582,64.6416,64.6416,25852.0
2018-10-17 10:50:00,77.87,77.88,77.87,77.88,14052.0,64.6416,64.6499,64.6416,64.6499,14052.0
2018-10-17 11:00:00,77.88,77.88,77.87,77.88,14036.0,64.6499,64.6499,64.6416,64.6499,14036.0
2018-10-17 11:10:00,77.87,77.88,77.87,77.88,15234.0,64.6416,64.6499,64.6416,64.6499,15234.0
2018-10-17 11:20:00,77.88,77.88,77.87,77.88,23348.0,64.6499,64.6499,64.6416,64.6499,23348.0
2018-10-17 11:30:00,77.88,77.88,77.86,77.86,19656.0,64.6499,64.6499,64.6333,64.6333,19656.0
2018-10-17 11:40:00,77.87,77.87,77.86,77.86,9594.0,64.6416,64.6416,64.6333,64.6333,9594.0
2018-10-17 11:50:00,77.87,77.87,77.86,77.87,10369.0,64.6416,64.6416,64.6333,64.6416,10369.0
2018-10-17 12:00:00,77.87,77.87,77.86,77.86,15853.0,64.6416,64.6416,64.6333,64.6333,15853.0
2018-10-17 12:10:00,77.87,77.87,77.85,77.85,48474.0,64.6416,64.6416,64.625,64.625,48474.0
2018-10-17 12:20:00,77.85,77.86,77.85,77.85,14662.0,64.625,64.6333,64.625,64.625,14662.0
2018-10-17 12:30:00,77.85,77.86,77.85,77.86,13771.0,64.625,64.6333,64.625,64.6333,13771.0
2018-10-17 12:40:00,77.86,77.86,77.85,77.86,27649.0,64.6333,64.6333,64.625,64.6333,27649.0
2018-10-17 12:50:00,77.86,77.86,77.85,77.85,14104.0,64.6333,64.6333,64.625,64.625,14104.0
2018-10-17 13:00:00,77.86,77.86,77.85,77.86,12689.0,64.6333,64.6333,64.625,64.6333,12689.0
2018-10-17 13:10:00,77.86,77.86,77.85,77.86,17828.0,64.6333,64.6333,64.625,64.6333,17828.0
2018-10-17 13:20:00,77.85,77.86,77.85,77.85,4861.0,64.625,64.6333,64.625,64.625,4861.0
2018-10-17 13:30:00,77.86,77.86,77.85,77.86,6052.0,64.6333,64.6333,64.625,64.6333,6052.0
2018-10-17 13:40:00,77.86,77.86,77.85,77.85,14974.0,64.6333,64.6333,64.625,64.625,14974.0
2018-10-17 13:50:00,77.85,77.86,77.84,77.84,48237.0,64.625,64.6333,64.6167,64.6167,48237.0
2018-10-17 14:00:00,77.84,77.85,77.83,77.84,16787.0,64.6167,64.625,64.6084,64.6167,16787.0
2018-10-17 14:10:00,77.85,77.85,77.84,77.84,27266.0,64.625,64.625,64.6167,64.6167,27266.0
2018-10-17 14:20:00,77.84,77.86,77.84,77.85,28884.0,64.6167,64.6333,64.6167,64.625,28884.0
2018-10-17 14:30:00,77.85,77.86,77.85,77.86,20739.0,64.625,64.6333,64.625,64.6333,20739.0
2018-10-17 14:40:00,77.86,77.86,77.85,77.85,26431.0,64.6333,64.6333,64.625,64.625,26431.0
2018-10-17 14:50:00,77.86,77.86,77.82,77.83,22318.0,64.6333,64.6333,64.6001,64.6084,22318.0
2018-10-17 15:00:00,77.83,77.84,77.82,77.84,21660.0,64.6084,64.6167,64.6001,64.6167,21660.0
2018-10-17 15:10:00,77.84,77.84,77.82,77.82,18029.0,64.6167,64.6167,64.6001,64.6001,18029.0
2018-10-17 15:20:00,77.83,77.83,77.82,77.82,24255.0,64.6084,64.6084,64.6001,64.6001,24255.0
2018-10-17 15:30:00,77.82,77.84,77.82,77.84,25911.0,64.6001,64.6167,64.6001,64.6167,25911.0
2018-10-17 15:40:00,77.84,77.84,77.81,77.83,46246.0,64.6167,64.6167,64.5918,64.6084,46246.0
2018-10-17 15:50:00,77.83,77.83,77.81,77.81,58986.0,64.6084,64.6084,64.5918,64.5918,58986.0
2018-10-18 09:30:00,77.81,77.83,77.78,77.79,37565.0,64.5918,64.6084,64.5669,64.5752,37565.0
2018-10-18 09:40:00,77.79,77.79,77.78,77.79,10453.0,64.5752,64.5752,64.5669,64.5752,10453.0
2018-10-18 09:50:00,77.79,77.8,77.78,77.79,94521.0,64.5752,64.5835,64.5669,64.5752,94521.0
2018-10-18 10:00:00,77.79,77.82,77.79,77.81,43383.0,64.5752,64.6001,64.5752,64.5918,43383.0
2018-10-18 10:10:00,77.81,77.82,77.81,77.81,13281.0,64.5918,64.6001,64.5918,64.5918,13281.0
2018-10-18 10:20:00,77.82,77.82,77.81,77.81,7155.0,64.6001,64.6001,64.5918,64.5918,7155.0
2018-10-18 10:30:00,77.81,77.82,77.8,77.8,15554.0,64.5918,64.6001,64.5835,64.5835,15554.0
2018-10-18 10:40:00,77.81,77.81,77.8,77.81,19856.0,64.5918,64.5918,64.5835,64.5918,19856.0
2018-10-18 10:50:00,77.81,77.81,77.8,77.81,4654.0,64.5918,64.5918,64.5835,64.5918,4654.0
2018-10-18 11:00:00,77.81,77.82,77.8,77.81,7993.0,64.5918,64.6001,64.5835,64.5918,7993.0
2018-10-18 11:10:00,77.82,77.83,77.81,77.82,17559.0,64.6001,64.6084,64.5918,64.6001,17559.0
2018-10-18 11:20:00,77.83,77.84,77.83,77.83,21220.0,64.6084,64.6167,64.6084,64.6084,21220.0
2018-10-18 11:30:00,77.83,77.85,77.83,77.85,15760.0,64.6084,64.625,64.6084,64.625,15760.0
2018-10-18 11:40:00,77.84,77.86,77.84,77.84,8581.0,64.6167,64.6333,64.6167,64.6167,8581.0
2018-10-18 11:50:00,77.84,77.86,77.84,77.86,10735.0,64.6167,64.6333,64.6167,64.6333,10735.0
2018-10-18 12:00:00,77.85,77.86,77.84,77.85,19042.0,64.625,64.6333,64.6167,64.625,19042.0
2018-10-18 12:10:00,77.86,77.86,77.85,77.86,3742.0,64.6333,64.6333,64.625,64.6333,3742.0
2018-10-18 12:20:00,77.85,77.86,77.84,77.85,10181.0,64.625,64.6333,64.6167,64.625,10181.0
2018-10-18 12:30:00,77.85,77.85,77.84,77.85,9695.0,64.625,64.625,64.6167,64.625,9695.0
2018-10-18 12:40:00,77.84,77.85,77.84,77.84,8051.0,64.6167,64.625,64.6167,64.6167,8051.0
2018-10-18 12:50:00,77.85,77.85,77.84,77.84,10671.0,64.625,64.625,64.6167,64.6167,10671.0
2018-10-18 13:00:00,77.85,77.85,77.84,77.85,9764.0,64.625,64.625,64.6167,64.625,9764.0
2018-10-18 13:10:00,77.84,77.85,77.84,77.84,10529.0,64.6167,64.625,64.6167,64.6167,10529.0
2018-10-18 13:20:00,77.85,77.85,77.84,77.84,47431.0,64.625,64.625,64.6167,64.6167,47431.0
2018-10-18 13:30:00,77.84,77.85,77.84,77.85,11405.0,64.6167,64.625,64.6167,64.625,11405.0
2018-10-18 13:40:00,77.85,77.87,77.85,77.86,36041.0,64.625,64.6416,64.625,64.6333,36041.0
2018-10-18 13:50:00,77.87,77.88,77.86,77.88,36250.0,64.6416,64.6499,64.6333,64.6499,36250.0
2018-10-18 14:00:00,77.87,77.88,77.86,77.86,9708.0,64.6416,64.6499,64.6333,64.6333,9708.0
2018-10-18 14:10:00,77.86,77.87,77.85,77.87,8302.0,64.6333,64.6416,64.625,64.6416,8302.0
2018-10-18 14:20:00,77.87,77.87,77.85,77.86,34889.0,64.6416,64.6416,64.625,64.6333,34889.0
2018-10-18 14:30:00,77.87,77.87,77.85,77.86,18466.0,64.6416,64.6416,64.625,64.6333,18466.0
2018-10-18 14:40:00,77.85,77.87,77.85,77.86,32533.0,64.625,64.6416,64.625,64.6333,32533.0
2018-10-18 14:50:00,77.86,77.87,77.85,77.85,24836.0,64.6333,64.6416,64.625,64.625,24836.0
2018-10-18 15:00:00,77.85,77.86,77.83,77.85,117294.0,64.625,64.6333,64.6084,64.625,117294.0
2018-10-18 15:10:00,77.84,77.86,77.84,77.84,44752.0,64.6167,64.6333,64.6167,64.6167,44752.0
2018-10-18 15:20:00,77.84,77.85,77.83,77.84,23953.0,64.6167,64.625,64.6084,64.6167,23953.0
2018-10-18 15:30:00,77.84,77.85,77.82,77.83,66077.0,64.6167,64.625,64.6001,64.6084,66077.0
2018-10-18 15:40:00,77.82,77.83,77.82,77.82,60761.0,64.6001,64.6084,64.6001,64.6001,60761.0
2018-10-18 15:50:00,77.82,77.83,77.81,77.82,119705.0,64.6001,64.6084,64.5918,64.6001,119705.0
2018-10-19 09:30:00,77.85,77.86,77.81,77.81,43095.0,64.625,64.6333,64.5918,64.5918,43095.0
2018-10-19 09:40:00,77.81,77.82,77.8,77.8,52176.0,64.5918,64.6001,64.5835,64.5835,52176.0
2018-10-19 09:50:00,77.81,77.81,77.79,77.79,98129.0,64.5918,64.5918,64.5752,64.5752,98129.0
2018-10-19 10:00:00,77.8,77.8,77.79,77.8,21524.0,64.5835,64.5835,64.5752,64.5835,21524.0
2018-10-19 10:10:00,77.8,77.8,77.79,77.8,34961.0,64.5835,64.5835,64.5752,64.5835,34961.0
2018-10-19 10:20:00,77.8,77.8,77.79,77.8,22941.0,64.5835,64.5835,64.5752,64.5835,22941.0
2018-10-19 10:30:00,77.81,77.81,77.8,77.8,28428.0,64.5918,64.5918,64.5835,64.5835,28428.0
2018-10-19 10:40:00,77.81,77.82,77.8,77.81,46770.0,64.5918,64.6001,64.5835,64.5918,46770.0
2018-10-19 10:50:00,77.8,77.81,77.8,77.8,12153.0,64.5835,64.5918,64.5835,64.5835,12153.0
2018-10-19 11:00:00,77.8,77.81,77.79,77.79,7748.0,64.5835,64.5918,64.5752,64.5752,7748.0
2018-10-19 11:10:00,77.8,77.8,77.79,77.8,41731.0,64.5835,64.5835,64.5752,64.5835,41731.0
2018-10-19 11:20:00,77.79,77.8,77.79,77.79,9709.0,64.5752,64.5835,64.5752,64.5752,9709.0
2018-10-19 11:30:00,77.8,77.82,77.79,77.82,43295.0,64.5835,64.6001,64.5752,64.6001,43295.0
2018-10-19 11:40:00,77.82,77.82,77.8,77.8,10636.0,64.6001,64.6001,64.5835,64.5835,10636.0
2018-10-19 11:50:00,77.81,77.81,77.78,77.78,26102.0,64.5918,64.5918,64.5669,64.5669,26102.0
2018-10-19 12:00:00,77.78,77.79,77.78,77.78,18807.0,64.5669,64.5752,64.5669,64.5669,18807.0
2018-10-19 12:10:00,77.79,77.79,77.78,77.79,7107.0,64.5752,64.5752,64.5669,64.5752,7107.0
2018-10-19 12:20:00,77.78,77.79,77.78,77.78,7260.0,64.5669,64.5752,64.5669,64.5669,7260.0
2018-10-19 12:30:00,77.78,77.8,77.78,77.79,10592.0,64.5669,64.5835,64.5669,64.5752,10592.0
2018-10-19 12:40:00,77.79,77.8,77.78,77.79,54721.0,64.5752,64.5835,64.5669,64.5752,54721.0
2018-10-19 12:50:00,77.78,77.79,77.78,77.78,9213.0,64.5669,64.5752,64.5669,64.5669,9213.0
2018-10-19 13:00:00,77.79,77.8,77.79,77.8,40433.0,64.5752,64.5835,64.5752,64.5835,40433.0
2018-10-19 13:10:00,77.8,77.8,77.79,77.79,10672.0,64.5835,64.5835,64.5752,64.5752,10672.0
2018-10-19 13:20:00,77.79,77.8,77.79,77.79,8503.0,64.5752,64.5835,64.5752,64.5752,8503.0
2018-10-19 13:30:00,77.8,77.8,77.78,77.79,93119.0,64.5835,64.5835,64.5669,64.5752,93119.0
2018-10-19 13:40:00,77.78,77.79,77.78,77.79,18584.0,64.5669,64.5752,64.5669,64.5752,18584.0
2018-10-19 13:50:00,77.78,77.79,77.78,77.79,58666.0,64.5669,64.5752,64.5669,64.5752,58666.0
2018-10-19 14:00:00,77.78,77.79,77.78,77.79,32775.0,64.5669,64.5752,64.5669,64.5752,32775.0
2018-10-19 14:10:00,77.79,77.79,77.78,77.79,8238.0,64.5752,64.5752,64.5669,64.5752,8238.0
2018-10-19 14:20:00,77.78,77.79,77.78,77.78,16649.0,64.5669,64.5752,64.5669,64.5669,16649.0
2018-10-19 14:30:00,77.79,77.79,77.78,77.78,24767.0,64.5752,64.5752,64.5669,64.5669,24767.0
2018-10-19 14:40:00,77.78,77.79,77.78,77.79,15045.0,64.5669,64.5752,64.5669,64.5752,15045.0
2018-10-19 14:50:00,77.78,77.79,77.78,77.78,12085.0,64.5669,64.5752,64.5669,64.5669,12085.0
2018-10-19 15:00:00,77.78,77.79,77.78,77.78,31496.0,64.5669,64.5752,64.5669,64.5669,31496.0
2018-10-19 15:10:00,77.79,77.79,77.78,77.78,19560.0,64.5752,64.5752,64.5669,64.5669,19560.0
2018-10-19 15:20:00,77.78,77.79,77.78,77.78,29187.0,64.5669,64.5752,64.5669,64.5669,29187.0
2018-10-19 15:30:00,77.78,77.79,77.78,77.79,23321.0,64.5669,64.5752,64.5669,64.5752,23321.0
2018-10-19 15:40:00,77.79,77.79,77.78,77.79,24210.0,64.5752,64.5752,64.5669,64.5752,24210.0
2018-10-19 15:50:00,77.79,77.8,77.78,77.78,73518.0,64.5752,64.5835,64.5669,64.5669,73518.0
2018-10-22 09:30:00,77.82,77.84,77.81,77.83,34033.0,64.6001,64.6167,64.5918,64.6084,34033.0
2018-10-22 09:40:00,77.83,77.84,77.82,77.83,13654.0,64.6084,64.6167,64.6001,64.6084,13654.0
2018-10-22 09:50:00,77.84,77.85,77.83,77.84,5340.0,64.6167,64.625,64.6084,64.6167,5340.0
2018-10-22 10:00:00,77.84,77.84,77.82,77.82,14583.0,64.6167,64.6167,64.6001,64.6001,14583.0
2018-10-22 10:10:00,77.82,77.83,77.82,77.82,6209.0,64.6001,64.6084,64.6001,64.6001,6209.0
2018-10-22 10:20:00,77.83,77.83,77.82,77.82,21896.0,64.6084,64.6084,64.6001,64.6001,21896.0
2018-10-22 10:30:00,77.83,77.83,77.8,77.81,8229.0,64.6084,64.6084,64.5835,64.5918,8229.0
2018-10-22 10:40:00,77.81,77.81,77.79,77.8,321959.0,64.5918,64.5918,64.5752,64.5835,321959.0
2018-10-22 10:50:00,77.81,77.81,77.8,77.81,7653.0,64.5918,64.5918,64.5835,64.5918,7653.0
2018-10-22 11:00:00,77.81,77.81,77.8,77.8,44469.0,64.5918,64.5918,64.5835,64.5835,44469.0
2018-10-22 11:10:00,77.8,77.81,77.8,77.81,11905.0,64.5835,64.5918,64.5835,64.5918,11905.0
2018-10-22 11:20:00,77.81,77.81,77.8,77.8,9683.0,64.5918,64.5918,64.5835,64.5835,9683.0
2018-10-22 11:30:00,77.81,77.81,77.8,77.8,22035.0,64.5918,64.5918,64.5835,64.5835,22035.0
2018-10-22 11:40:00,77.81,77.81,77.8,77.8,9996.0,64.5918,64.5918,64.5835,64.5835,9996.0
2018-10-22 11:50:00,77.8,77.82,77.8,77.8,48839.0,64.5835,64.6001,64.5835,64.5835,48839.0
2018-10-22 12:00:00,77.81,77.81,77.8,77.81,13757.0,64.5918,64.5918,64.5835,64.5918,13757.0
2018-10-22 12:10:00,77.8,77.81,77.8,77.81,9159.0,64.5835,64.5918,64.5835,64.5918,9159.0
2018-10-22 12:20:00,77.81,77.81,77.8,77.8,8628.0,64.5918,64.5918,64.5835,64.5835,8628.0
2018-10-22 12:30:00,77.8,77.81,77.8,77.81,34776.0,64.5835,64.5918,64.5835,64.5918,34776.0
2018-10-22 12:40:00,77.8,77.81,77.8,77.8,9083.0,64.5835,64.5918,64.5835,64.5835,9083.0
2018-10-22 12:50:00,77.81,77.81,77.8,77.81,14244.0,64.5918,64.5918,64.5835,64.5918,14244.0
2018-10-22 13:00:00,77.81,77.81,77.8,77.81,16467.0,64.5918,64.5918,64.5835,64.5918,16467.0
2018-10-22 13:10:00,77.8,77.81,77.8,77.8,40047.0,64.5835,64.5918,64.5835,64.5835,40047.0
2018-10-22 13:20:00,77.81,77.81,77.8,77.81,757241.0,64.5918,64.5918,64.5835,64.5918,757241.0
2018-10-22 13:30:00,77.81,77.81,77.8,77.81,12119.0,64.5918,64.5918,64.5835,64.5918,12119.0
2018-10-22 13:40:00,77.81,77.81,77.8,77.81,16441.0,64.5918,64.5918,64.5835,64.5918,16441.0
2018-10-22 13:50:00,77.81,77.81,77.8,77.81,16255.0,64.5918,64.5918,64.5835,64.5918,16255.0
2018-10-22 14:00:00,77.81,77.81,77.8,77.81,68096.0,64.5918,64.5918,64.5835,64.5918,68096.0
2018-10-22 14:10:00,77.81,77.83,77.8,77.83,136551.0,64.5918,64.6084,64.5835,64.6084,136551.0
2018-10-22 14:20:00,77.83,77.83,77.81,77.82,25212.0,64.6084,64.6084,64.5918,64.6001,25212.0
2018-10-22 14:30:00,77.81,77.82,77.81,77.81,12942.0,64.5918,64.6001,64.5918,64.5918,12942.0
2018-10-22 14:40:00,77.81,77.82,77.8,77.8,16260.0,64.5918,64.6001,64.5835,64.5835,16260.0
2018-10-22 14:50:00,77.8,77.81,77.8,77.8,41642.0,64.5835,64.5918,64.5835,64.5835,41642.0
2018-10-22 15:00:00,77.8,77.83,77.8,77.81,203862.0,64.5835,64.6084,64.5835,64.5918,203862.0
2018-10-22 15:10:00,77.81,77.82,77.81,77.81,43435.0,64.5918,64.6001,64.5918,64.5918,43435.0
2018-10-22 15:20:00,77.81,77.82,77.81,77.81,19487.0,64.5918,64.6001,64.5918,64.5918,19487.0
2018-10-22 15:30:00,77.81,77.81,77.8,77.8,66929.0,64.5918,64.5918,64.5835,64.5835,66929.0
2018-10-22 15:40:00,77.8,77.82,77.79,77.81,76240.0,64.5835,64.6001,64.5752,64.5918,76240.0
2018-10-22 15:50:00,77.81,77.82,77.79,77.8,93998.0,64.5918,64.6001,64.5752,64.5835,93998.0
2018-10-23 09:30:00,77.82,77.88,77.82,77.85,52209.0,64.6001,64.6499,64.6001,64.625,52209.0
2018-10-23 09:40:00,77.84,77.85,77.83,77.84,24811.0,64.6167,64.625,64.6084,64.6167,24811.0
2018-10-23 09:50:00,77.84,77.85,77.84,77.84,35864.0,64.6167,64.625,64.6167,64.6167,35864.0
2018-10-23 10:00:00,77.85,77.87,77.85,77.87,25439.0,64.625,64.6416,64.625,64.6416,25439.0
2018-10-23 10:10:00,77.87,77.87,77.86,77.86,16202.0,64.6416,64.6416,64.6333,64.6333,16202.0
2018-10-23 10:20:00,77.87,77.88,77.86,77.88,36498.0,64.6416,64.6499,64.6333,64.6499,36498.0
2018-10-23 10:30:00,77.87,77.88,77.87,77.87,9860.0,64.6416,64.6499,64.6416,64.6416,9860.0
2018-10-23 10:40:00,77.87,77.88,77.87,77.87,13133.0,64.6416,64.6499,64.6416,64.6416,13133.0
2018-10-23 10:50:00,77.86,77.87,77.86,77.87,20953.0,64.6333,64.6416,64.6333,64.6416,20953.0
2018-10-23 11:00:00,77.88,77.88,77.87,77.88,6848.0,64.6499,64.6499,64.6416,64.6499,6848.0
2018-10-23 11:10:00,77.88,77.88,77.87,77.87,13684.0,64.6499,64.6499,64.6416,64.6416,13684.0
2018-10-23 11:20:00,77.87,77.88,77.86,77.87,14648.0,64.6416,64.6499,64.6333,64.6416,14648.0
2018-10-23 11:30:00,77.86,77.87,77.86,77.87,12008.0,64.6333,64.6416,64.6333,64.6416,12008.0
2018-10-23 11:40:00,77.87,77.88,77.86,77.87,27610.0,64.6416,64.6499,64.6333,64.6416,27610.0
2018-10-23 11:50:00,77.87,77.89,77.87,77.88,48008.0,64.6416,64.6582,64.6416,64.6499,48008.0
2018-10-23 12:00:00,77.88,77.88,77.82,77.86,234482.0,64.6499,64.6499,64.6001,64.6333,234482.0
2018-10-23 12:10:00,77.86,77.87,77.86,77.87,20861.0,64.6333,64.6416,64.6333,64.6416,20861.0
2018-10-23 12:20:00,77.86,77.87,77.86,77.86,13218.0,64.6333,64.6416,64.6333,64.6333,13218.0
2018-10-23 12:30:00,77.85,77.86,77.85,77.86,13944.0,64.625,64.6333,64.625,64.6333,13944.0
2018-10-23 12:40:00,77.86,77.86,77.85,77.86,11083.0,64.6333,64.6333,64.625,64.6333,11083.0
2018-10-23 12:50:00,77.86,77.86,77.85,77.86,14722.0,64.6333,64.6333,64.625,64.6333,14722.0
2018-10-23 13:00:00,77.86,77.86,77.85,77.85,42769.0,64.6333,64.6333,64.625,64.625,42769.0
2018-10-23 13:10:00,77.86,77.87,77.85,77.86,45609.0,64.6333,64.6416,64.625,64.6333,45609.0
2018-10-23 13:20:00,77.86,77.87,77.86,77.87,49182.0,64.6333,64.6416,64.6333,64.6416,49182.0
2018-10-23 13:30:00,77.86,77.87,77.86,77.87,17883.0,64.6333,64.6416,64.6333,64.6416,17883.0
2018-10-23 13:40:00,77.87,77.88,77.86,77.88,76672.0,64.6416,64.6499,64.6333,64.6499,76672.0
2018-10-23 13:50:00,77.87,77.88,77.87,77.87,25088.0,64.6416,64.6499,64.6416,64.6416,25088.0
2018-10-23 14:00:00,77.88,77.88,77.87,77.87,21909.0,64.6499,64.6499,64.6416,64.6416,21909.0
2018-10-23 14:10:00,77.88,77.88,77.86,77.86,29994.0,64.6499,64.6499,64.6333,64.6333,29994.0
2018-10-23 14:20:00,77.87,77.87,77.85,77.85,12536.0,64.6416,64.6416,64.625,64.625,12536.0
2018-10-23 14:30:00,77.85,77.86,77.85,77.86,8818.0,64.625,64.6333,64.625,64.6333,8818.0
2018-10-23 14:40:00,77.85,77.86,77.85,77.86,21998.0,64.625,64.6333,64.625,64.6333,21998.0
2018-10-23 14:50:00,77.86,77.86,77.85,77.85,68276.0,64.6333,64.6333,64.625,64.625,68276.0
2018-10-23 15:00:00,77.85,77.86,77.85,77.85,23755.0,64.625,64.6333,64.625,64.625,23755.0
2018-10-23 15:10:00,77.86,77.86,77.85,77.85,5576.0,64.6333,64.6333,64.625,64.625,5576.0
2018-10-23 15:20:00,77.86,77.86,77.83,77.83,24052.0,64.6333,64.6333,64.6084,64.6084,24052.0
2018-10-23 15:30:00,77.84,77.84,77.83,77.84,26353.0,64.6167,64.6167,64.6084,64.6167,26353.0
2018-10-23 15:40:00,77.83,77.83,77.82,77.82,26279.0,64.6084,64.6084,64.6001,64.6001,26279.0
2018-10-23 15:50:00,77.82,77.83,77.81,77.81,55069.0,64.6001,64.6084,64.5918,64.5918,55069.0
2018-10-24 09:30:00,77.92,77.94,77.89,77.92,37964.0,64.6831,64.6997,64.6582,64.6831,37964.0
2018-10-24 09:40:00,77.91,77.92,77.91,77.92,9649.0,64.6748,64.6831,64.6748,64.6831,9649.0
2018-10-24 09:50:00,77.92,77.92,77.91,77.91,31044.0,64.6831,64.6831,64.6748,64.6748,31044.0
2018-10-24 10:00:00,77.91,77.93,77.91,77.92,13068.0,64.6748,64.6914,64.6748,64.6831,13068.0
2018-10-24 10:10:00,77.93,77.93,77.91,77.91,8784.0,64.6914,64.6914,64.6748,64.6748,8784.0
2018-10-24 10:20:00,77.91,77.93,77.91,77.92,17241.0,64.6748,64.6914,64.6748,64.6831,17241.0
2018-10-24 10:30:00,77.93,77.93,77.92,77.92,22753.0,64.6914,64.6914,64.6831,64.6831,22753.0
2018-10-24 10:40:00,77.92,77.93,77.92,77.93,10593.0,64.6831,64.6914,64.6831,64.6914,10593.0
2018-10-24 10:50:00,77.93,77.93,77.92,77.92,11511.0,64.6914,64.6914,64.6831,64.6831,11511.0
2018-10-24 11:00:00,77.92,77.94,77.92,77.93,25529.0,64.6831,64.6997,64.6831,64.6914,25529.0
2018-10-24 11:10:00,77.94,77.94,77.93,77.94,12400.0,64.6997,64.6997,64.6914,64.6997,12400.0
2018-10-24 11:20:00,77.93,77.94,77.93,77.94,18596.0,64.6914,64.6997,64.6914,64.6997,18596.0
2018-10-24 11:30:00,77.93,77.94,77.93,77.93,13028.0,64.6914,64.6997,64.6914,64.6914,13028.0
2018-10-24 11:40:00,77.94,77.94,77.92,77.92,13652.0,64.6997,64.6997,64.6831,64.6831,13652.0
2018-10-24 11:50:00,77.92,77.93,77.91,77.92,16972.0,64.6831,64.6914,64.6748,64.6831,16972.0
2018-10-24 12:00:00,77.92,77.92,77.91,77.92,9483.0,64.6831,64.6831,64.6748,64.6831,9483.0
2018-10-24 12:10:00,77.91,77.92,77.91,77.92,10579.0,64.6748,64.6831,64.6748,64.6831,10579.0
2018-10-24 12:20:00,77.92,77.92,77.91,77.91,4359.0,64.6831,64.6831,64.6748,64.6748,4359.0
2018-10-24 12:30:00,77.92,77.92,77.91,77.92,20168.0,64.6831,64.6831,64.6748,64.6831,20168.0
2018-10-24 12:40:00,77.92,77.93,77.91,77.93,18668.0,64.6831,64.6914,64.6748,64.6914,18668.0
2018-10-24 12:50:00,77.93,77.93,77.92,77.92,11924.0,64.6914,64.6914,64.6831,64.6831,11924.0
2018-10-24 13:00:00,77.92,77.93,77.91,77.93,29979.0,64.6831,64.6914,64.6748,64.6914,29979.0
2018-10-24 13:10:00,77.92,77.93,77.92,77.92,13669.0,64.6831,64.6914,64.6831,64.6831,13669.0
2018-10-24 13:20:00,77.91,77.92,77.91,77.92,11651.0,64.6748,64.6831,64.6748,64.6831,11651.0
2018-10-24 13:30:00,77.92,77.92,77.91,77.92,9754.0,64.6831,64.6831,64.6748,64.6831,9754.0
2018-10-24 13:40:00,77.92,77.92,77.91,77.91,12279.0,64.6831,64.6831,64.6748,64.6748,12279.0
2018-10-24 13:50:00,77.92,77.92,77.91,77.91,16149.0,64.6831,64.6831,64.6748,64.6748,16149.0
2018-10-24 14:00:00,77.92,77.92,77.91,77.91,58313.0,64.6831,64.6831,64.6748,64.6748,58313.0
2018-10-24 14:10:00,77.91,77.92,77.91,77.91,35718.0,64.6748,64.6831,64.6748,64.6748,35718.0
2018-10-24 14:20:00,77.92,77.92,77.91,77.92,24051.0,64.6831,64.6831,64.6748,64.6831,24051.0
2018-10-24 14:30:00,77.91,77.92,77.9,77.91,10425.0,64.6748,64.6831,64.6665,64.6748,10425.0
2018-10-24 14:40:00,77.9,77.92,77.9,77.91,34452.0,64.6665,64.6831,64.6665,64.6748,34452.0
2018-10-24 14:50:00,77.91,77.92,77.91,77.91,21353.0,64.6748,64.6831,64.6748,64.6748,21353.0
2018-10-24 15:00:00,77.91,77.93,77.91,77.92,22328.0,64.6748,64.6914,64.6748,64.6831,22328.0
2018-10-24 15:10:00,77.93,77.93,77.92,77.92,74383.0,64.6914,64.6914,64.6831,64.6831,74383.0
2018-10-24 15:20:00,77.92,77.93,77.92,77.92,32812.0,64.6831,64.6914,64.6831,64.6831,32812.0
2018-10-24 15:30:00,77.92,77.93,77.92,77.92,55996.0,64.6831,64.6914,64.6831,64.6831,55996.0
2018-10-24 15:40:00,77.92,77.93,77.92,77.92,42594.0,64.6831,64.6914,64.6831,64.6831,42594.0
2018-10-24 15:50:00,77.92,77.94,77.92,77.94,205729.0,64.6831,64.6997,64.6831,64.6997,205729.0
2018-10-25 09:30:00,77.93,77.93,77.92,77.92,54068.0,64.6914,64.6914,64.6831,64.6831,54068.0
2018-10-25 09:40:00,77.92,77.93,77.92,77.93,12851.0,64.6831,64.6914,64.6831,64.6914,12851.0
2018-10-25 09:50:00,77.92,77.93,77.91,77.93,33790.0,64.6831,64.6914,64.6748,64.6914,33790.0
2018-10-25 10:00:00,77.93,77.93,77.9,77.9,18370.0,64.6914,64.6914,64.6665,64.6665,18370.0
2018-10-25 10:10:00,77.9,77.92,77.9,77.92,40524.0,64.6665,64.6831,64.6665,64.6831,40524.0
2018-10-25 10:20:00,77.91,77.93,77.91,77.93,43170.0,64.6748,64.6914,64.6748,64.6914,43170.0
2018-10-25 10:30:00,77.92,77.93,77.91,77.91,28700.0,64.6831,64.6914,64.6748,64.6748,28700.0
2018-10-25 10:40:00,77.91,77.92,77.91,77.91,27850.0,64.6748,64.6831,64.6748,64.6748,27850.0
2018-10-25 10:50:00,77.91,77.92,77.91,77.92,14392.0,64.6748,64.6831,64.6748,64.6831,14392.0
2018-10-25 11:00:00,77.91,77.92,77.91,77.92,12735.0,64.6748,64.6831,64.6748,64.6831,12735.0
2018-10-25 11:10:00,77.91,77.93,77.91,77.92,22272.0,64.6748,64.6914,64.6748,64.6831,22272.0
2018-10-25 11:20:00,77.92,77.92,77.9,77.9,24359.0,64.6831,64.6831,64.6665,64.6665,24359.0
2018-10-25 11:30:00,77.91,77.91,77.89,77.89,27223.0,64.6748,64.6748,64.6582,64.6582,27223.0
2018-10-25 11:40:00,77.89,77.9,77.89,77.9,17281.0,64.6582,64.6665,64.6582,64.6665,17281.0
2018-10-25 11:50:00,77.89,77.9,77.89,77.89,12818.0,64.6582,64.6665,64.6582,64.6582,12818.0
2018-10-25 12:00:00,77.89,77.91,77.89,77.91,48892.0,64.6582,64.6748,64.6582,64.6748,48892.0
2018-10-25 12:10:00,77.9,77.92,77.9,77.91,26566.0,64.6665,64.6831,64.6665,64.6748,26566.0
2018-10-25 12:20:00,77.91,77.92,77.91,77.91,27961.0,64.6748,64.6831,64.6748,64.6748,27961.0
2018-10-25 12:30:00,77.91,77.92,77.91,77.91,27271.0,64.6748,64.6831,64.6748,64.6748,27271.0
2018-10-25 12:40:00,77.91,77.92,77.91,77.91,4283.0,64.6748,64.6831,64.6748,64.6748,4283.0
2018-10-25 12:50:00,77.91,77.92,77.91,77.92,30318.0,64.6748,64.6831,64.6748,64.6831,30318.0
2018-10-25 13:00:00,77.91,77.92,77.9,77.9,13232.0,64.6748,64.6831,64.6665,64.6665,13232.0
2018-10-25 13:10:00,77.9,77.91,77.9,77.9,13816.0,64.6665,64.6748,64.6665,64.6665,13816.0
2018-10-25 13:20:00,77.9,77.91,77.89,77.9,54240.0,64.6665,64.6748,64.6582,64.6665,54240.0
2018-10-25 13:30:00,77.89,77.9,77.89,77.9,56437.0,64.6582,64.6665,64.6582,64.6665,56437.0
2018-10-25 13:40:00,77.89,77.9,77.89,77.9,48644.0,64.6582,64.6665,64.6582,64.6665,48644.0
2018-10-25 13:50:00,77.9,77.9,77.89,77.9,34423.0,64.6665,64.6665,64.6582,64.6665,34423.0
2018-10-25 14:00:00,77.89,77.9,77.89,77.89,15423.0,64.6582,64.6665,64.6582,64.6582,15423.0
2018-10-25 14:10:00,77.89,77.9,77.89,77.89,25249.0,64.6582,64.6665,64.6582,64.6582,25249.0
2018-10-25 14:20:00,77.89,77.9,77.89,77.89,9409.0,64.6582,64.6665,64.6582,64.6582,9409.0
2018-10-25 14:30:00,77.89,77.9,77.89,77.9,12992.0,64.6582,64.6665,64.6582,64.6665,12992.0
2018-10-25 14:40:00,77.89,77.9,77.89,77.9,19578.0,64.6582,64.6665,64.6582,64.6665,19578.0
2018-10-25 14:50:00,77.9,77.91,77.89,77.91,24052.0,64.6665,64.6748,64.6582,64.6748,24052.0
2018-10-25 15:00:00,77.9,77.91,77.9,77.91,12135.0,64.6665,64.6748,64.6665,64.6748,12135.0
2018-10-25 15:10:00,77.91,77.91,77.9,77.91,9001.0,64.6748,64.6748,64.6665,64.6748,9001.0
2018-10-25 15:20:00,77.91,77.92,77.9,77.92,19421.0,64.6748,64.6831,64.6665,64.6831,19421.0
2018-10-25 15:30:00,77.91,77.92,77.91,77.91,33787.0,64.6748,64.6831,64.6748,64.6748,33787.0
2018-10-25 15:40:00,77.91,77.92,77.91,77.92,19591.0,64.6748,64.6831,64.6748,64.6831,19591.0
2018-10-25 15:50:00,77.92,77.93,77.91,77.92,41567.0,64.6831,64.6914,64.6748,64.6831,41567.0
2018-10-26 09:30:00,77.99,78.01,77.99,78.01,32939.0,64.7412,64.7578,64.7412,64.7578,32939.0
2018-10-26 09:40:00,78.0,78.02,78.0,78.02,18225.0,64.7495,64.7661,64.7495,64.7661,18225.0
2018-10-26 09:50:00,78.02,78.02,78.0,78.01,10455.0,64.7661,64.7661,64.7495,64.7578,10455.0
2018-10-26 10:00:00,78.01,78.04,78.01,78.04,24966.0,64.7578,64.7827,64.7578,64.7827,24966.0
2018-10-26 10:10:00,78.04,78.05,78.03,78.04,16320.0,64.7827,64.791,64.7744,64.7827,16320.0
2018-10-26 10:20:00,78.04,78.05,78.02,78.04,28097.0,64.7827,64.791,64.7661,64.7827,28097.0
2018-10-26 10:30:00,78.04,78.05,78.03,78.05,30799.0,64.7827,64.791,64.7744,64.791,30799.0
2018-10-26 10:40:00,78.05,78.05,78.04,78.04,13391.0,64.791,64.791,64.7827,64.7827,13391.0
2018-10-26 10:50:00,78.05,78.06,78.04,78.05,29097.0,64.791,64.7993,64.7827,64.791,29097.0
2018-10-26 11:00:00,78.05,78.06,78.04,78.04,27192.0,64.791,64.7993,64.7827,64.7827,27192.0
2018-10-26 11:10:00,78.04,78.05,78.03,78.03,22839.0,64.7827,64.791,64.7744,64.7744,22839.0
2018-10-26 11:20:00,78.04,78.04,78.01,78.01,48652.0,64.7827,64.7827,64.7578,64.7578,48652.0
2018-10-26 11:30:00,78.01,78.02,78.01,78.01,24781.0,64.7578,64.7661,64.7578,64.7578,24781.0
2018-10-26 11:40:00,78.01,78.02,78.01,78.02,39777.0,64.7578,64.7661,64.7578,64.7661,39777.0
2018-10-26 11:50:00,78.01,78.02,78.01,78.01,9090.0,64.7578,64.7661,64.7578,64.7578,9090.0
2018-10-26 12:00:00,78.02,78.02,78.0,78.01,33519.0,64.7661,64.7661,64.7495,64.7578,33519.0
2018-10-26 12:10:00,78.01,78.03,78.0,78.01,270409.0,64.7578,64.7744,64.7495,64.7578,270409.0
2018-10-26 12:20:00,78.01,78.03,78.01,78.02,237248.0,64.7578,64.7744,64.7578,64.7661,237248.0
2018-10-26 12:30:00,78.02,78.02,78.01,78.01,14345.0,64.7661,64.7661,64.7578,64.7578,14345.0
2018-10-26 12:40:00,78.02,78.02,78.0,78.02,90116.0,64.7661,64.7661,64.7495,64.7661,90116.0
2018-10-26 12:50:00,78.01,78.02,78.01,78.02,74866.0,64.7578,64.7661,64.7578,64.7661,74866.0
2018-10-26 13:00:00,78.01,78.02,78.01,78.02,38569.0,64.7578,64.7661,64.7578,64.7661,38569.0
2018-10-26 13:10:00,78.02,78.03,78.01,78.02,43556.0,64.7661,64.7744,64.7578,64.7661,43556.0
2018-10-26 13:20:00,78.02,78.03,78.02,78.02,17948.0,64.7661,64.7744,64.7661,64.7661,17948.0
2018-10-26 13:30:00,78.03,78.04,78.02,78.03,16248.0,64.7744,64.7827,64.7661,64.7744,16248.0
2018-10-26 13:40:00,78.03,78.04,78.02,78.03,20328.0,64.7744,64.7827,64.7661,64.7744,20328.0
2018-10-26 13:50:00,78.02,78.03,78.02,78.03,13639.0,64.7661,64.7744,64.7661,64.7744,13639.0
2018-10-26 14:00:00,78.03,78.03,78.02,78.02,9229.0,64.7744,64.7744,64.7661,64.7661,9229.0
2018-10-26 14:10:00,78.03,78.03,78.02,78.02,33437.0,64.7744,64.7744,64.7661,64.7661,33437.0
2018-10-26 14:20:00,78.02,78.03,78.01,78.02,14754.0,64.7661,64.7744,64.7578,64.7661,14754.0
2018-10-26 14:30:00,78.01,78.02,78.01,78.01,18923.0,64.7578,64.7661,64.7578,64.7578,18923.0
2018-10-26 14:40:00,78.01,78.02,78.01,78.01,20198.0,64.7578,64.7661,64.7578,64.7578,20198.0
2018-10-26 14:50:00,78.01,78.03,78.01,78.03,31971.0,64.7578,64.7744,64.7578,64.7744,31971.0
2018-10-26 15:00:00,78.02,78.03,78.02,78.02,22713.0,64.7661,64.7744,64.7661,64.7661,22713.0
2018-10-26 15:10:00,78.03,78.03,78.02,78.03,14448.0,64.7744,64.7744,64.7661,64.7744,14448.0
2018-10-26 15:20:00,78.02,78.03,78.02,78.02,17573.0,64.7661,64.7744,64.7661,64.7661,17573.0
2018-10-26 15:30:00,78.02,78.03,78.01,78.01,39021.0,64.7661,64.7744,64.7578,64.7578,39021.0
2018-10-26 15:40:00,78.02,78.02,78.01,78.02,64798.0,64.7661,64.7661,64.7578,64.7661,64798.0
2018-10-26 15:50:00,78.01,78.02,78.0,78.0,359088.0,64.7578,64.7661,64.7495,64.7495,359088.0
2018-10-29 09:30:00,77.96,77.98,77.95,77.97,50653.0,64.7163,64.7329,64.708,64.7246,50653.0
2018-10-29 09:40:00,77.97,77.98,77.96,77.96,30732.0,64.7246,64.7329,64.7163,64.7163,30732.0
2018-10-29 09:50:00,77.96,77.97,77.96,77.96,10982.0,64.7163,64.7246,64.7163,64.7163,10982.0
2018-10-29 10:00:00,77.96,77.96,77.92,77.93,144972.0,64.7163,64.7163,64.6831,64.6914,144972.0
2018-10-29 10:10:00,77.94,77.94,77.9,77.92,556094.0,64.6997,64.6997,64.6665,64.6831,556094.0
2018-10-29 10:20:00,77.92,77.93,77.92,77.92,10826.0,64.6831,64.6914,64.6831,64.6831,10826.0
2018-10-29 10:30:00,77.92,77.93,77.92,77.92,24380.0,64.6831,64.6914,64.6831,64.6831,24380.0
2018-10-29 10:40:00,77.92,77.94,77.92,77.94,32428.0,64.6831,64.6997,64.6831,64.6997,32428.0
2018-10-29 10:50:00,77.94,77.94,77.93,77.94,9135.0,64.6997,64.6997,64.6914,64.6997,9135.0
2018-10-29 11:00:00,77.94,77.94,77.93,77.94,15818.0,64.6997,64.6997,64.6914,64.6997,15818.0
2018-10-29 11:10:00,77.94,77.94,77.93,77.94,22104.0,64.6997,64.6997,64.6914,64.6997,22104.0
2018-10-29 11:20:00,77.94,77.94,77.93,77.94,14106.0,64.6997,64.6997,64.6914,64.6997,14106.0
2018-10-29 11:30:00,77.94,77.94,77.93,77.93,14873.0,64.6997,64.6997,64.6914,64.6914,14873.0
2018-10-29 11:40:00,77.93,77.94,77.93,77.93,14544.0,64.6914,64.6997,64.6914,64.6914,14544.0
2018-10-29 11:50:00,77.94,77.95,77.93,77.94,15299.0,64.6997,64.708,64.6914,64.6997,15299.0
2018-10-29 12:00:00,77.94,77.95,77.94,77.95,8826.0,64.6997,64.708,64.6997,64.708,8826.0
2018-10-29 12:10:00,77.95,77.95,77.94,77.95,12953.0,64.708,64.708,64.6997,64.708,12953.0
2018-10-29 12:20:00,77.94,77.95,77.94,77.95,41746.0,64.6997,64.708,64.6997,64.708,41746.0
2018-10-29 12:30:00,77.94,77.95,77.94,77.94,16680.0,64.6997,64.708,64.6997,64.6997,16680.0
2018-10-29 12:40:00,77.94,77.95,77.94,77.95,13860.0,64.6997,64.708,64.6997,64.708,13860.0
2018-10-29 12:50:00,77.95,77.95,77.94,77.94,11140.0,64.708,64.708,64.6997,64.6997,11140.0
2018-10-29 13:00:00,77.94,77.95,77.94,77.94,8999.0,64.6997,64.708,64.6997,64.6997,8999.0
2018-10-29 13:10:00,77.95,77.95,77.94,77.94,12448.0,64.708,64.708,64.6997,64.6997,12448.0
2018-10-29 13:20:00,77.94,77.96,77.94,77.96,14206.0,64.6997,64.7163,64.6997,64.7163,14206.0
2018-10-29 13:30:00,77.96,77.96,77.95,77.96,7978.0,64.7163,64.7163,64.708,64.7163,7978.0
2018-10-29 13:40:00,77.95,77.96,77.94,77.94,31666.0,64.708,64.7163,64.6997,64.6997,31666.0
2018-10-29 13:50:00,77.95,77.95,77.94,77.95,16558.0,64.708,64.708,64.6997,64.708,16558.0
2018-10-29 14:00:00,77.95,77.95,77.94,77.95,74940.0,64.708,64.708,64.6997,64.708,74940.0
2018-10-29 14:10:00,77.95,77.95,77.94,77.95,30493.0,64.708,64.708,64.6997,64.708,30493.0
2018-10-29 14:20:00,77.95,77.95,77.94,77.94,14240.0,64.708,64.708,64.6997,64.6997,14240.0
2018-10-29 14:30:00,77.95,77.96,77.94,77.95,19174.0,64.708,64.7163,64.6997,64.708,19174.0
2018-10-29 14:40:00,77.96,77.96,77.95,77.96,21315.0,64.7163,64.7163,64.708,64.7163,21315.0
2018-10-29 14:50:00,77.95,77.97,77.95,77.97,120769.0,64.708,64.7246,64.708,64.7246,120769.0
2018-10-29 15:00:00,77.97,77.97,77.96,77.97,33202.0,64.7246,64.7246,64.7163,64.7246,33202.0
2018-10-29 15:10:00,77.97,78.0,77.96,77.98,65721.0,64.7246,64.7495,64.7163,64.7329,65721.0
2018-10-29 15:20:00,77.99,77.99,77.97,77.98,61857.0,64.7412,64.7412,64.7246,64.7329,61857.0
2018-10-29 15:30:00,77.99,77.99,77.98,77.98,520902.0,64.7412,64.7412,64.7329,64.7329,520902.0
2018-10-29 15:40:00,77.98,78.0,77.96,77.97,133463.0,64.7329,64.7495,64.7163,64.7246,133463.0
2018-10-29 15:50:00,77.96,77.97,77.96,77.97,141958.0,64.7163,64.7246,64.7163,64.7246,141958.0
2018-10-30 09:30:00,77.95,77.97,77.94,77.96,23514.0,64.708,64.7246,64.6997,64.7163,23514.0
2018-10-30 09:40:00,77.96,77.96,77.95,77.95,5260.0,64.7163,64.7163,64.708,64.708,5260.0
2018-10-30 09:50:00,77.96,77.96,77.95,77.95,31885.0,64.7163,64.7163,64.708,64.708,31885.0
2018-10-30 10:00:00,77.96,77.96,77.95,77.96,18388.0,64.7163,64.7163,64.708,64.7163,18388.0
2018-10-30 10:10:00,77.96,77.97,77.96,77.96,27674.0,64.7163,64.7246,64.7163,64.7163,27674.0
2018-10-30 10:20:00,77.97,77.97,77.95,77.97,12183.0,64.7246,64.7246,64.708,64.7246,12183.0
2018-10-30 10:30:00,77.96,77.99,77.96,77.98,31264.0,64.7163,64.7412,64.7163,64.7329,31264.0
2018-10-30 10:40:00,77.97,77.99,77.97,77.98,59902.0,64.7246,64.7412,64.7246,64.7329,59902.0
2018-10-30 10:50:00,77.98,77.99,77.97,77.97,37808.0,64.7329,64.7412,64.7246,64.7246,37808.0
2018-10-30 11:00:00,77.97,77.98,77.96,77.96,9651.0,64.7246,64.7329,64.7163,64.7163,9651.0
2018-10-30 11:10:00,77.97,77.97,77.96,77.97,41921.0,64.7246,64.7246,64.7163,64.7246,41921.0
2018-10-30 11:20:00,77.96,77.97,77.95,77.95,35155.0,64.7163,64.7246,64.708,64.708,35155.0
2018-10-30 11:30:00,77.95,77.96,77.95,77.95,7644.0,64.708,64.7163,64.708,64.708,7644.0
2018-10-30 11:40:00,77.95,77.96,77.95,77.95,15300.0,64.708,64.7163,64.708,64.708,15300.0
2018-10-30 11:50:00,77.95,77.96,77.94,77.94,9837.0,64.708,64.7163,64.6997,64.6997,9837.0
2018-10-30 12:00:00,77.94,77.95,77.94,77.94,9885.0,64.6997,64.708,64.6997,64.6997,9885.0
2018-10-30 12:10:00,77.94,77.95,77.94,77.94,9276.0,64.6997,64.708,64.6997,64.6997,9276.0
2018-10-30 12:20:00,77.94,77.95,77.94,77.95,24633.0,64.6997,64.708,64.6997,64.708,24633.0
2018-10-30 12:30:00,77.94,77.95,77.94,77.94,10236.0,64.6997,64.708,64.6997,64.6997,10236.0
2018-10-30 12:40:00,77.94,77.95,77.94,77.94,10501.0,64.6997,64.708,64.6997,64.6997,10501.0
2018-10-30 12:50:00,77.94,77.95,77.94,77.95,12678.0,64.6997,64.708,64.6997,64.708,12678.0
2018-10-30 13:00:00,77.94,77.95,77.94,77.95,8275.0,64.6997,64.708,64.6997,64.708,8275.0
2018-10-30 13:10:00,77.94,77.95,77.94,77.94,15340.0,64.6997,64.708,64.6997,64.6997,15340.0
2018-10-30 13:20:00,77.94,77.95,77.94,77.94,22567.0,64.6997,64.708,64.6997,64.6997,22567.0
2018-10-30 13:30:00,77.94,77.96,77.94,77.95,19672.0,64.6997,64.7163,64.6997,64.708,19672.0
2018-10-30 13:40:00,77.95,77.95,77.94,77.94,16329.0,64.708,64.708,64.6997,64.6997,16329.0
2018-10-30 13:50:00,77.95,77.95,77.93,77.93,15796.0,64.708,64.708,64.6914,64.6914,15796.0
2018-10-30 14:00:00,77.93,77.94,77.93,77.93,27386.0,64.6914,64.6997,64.6914,64.6914,27386.0
2018-10-30 14:10:00,77.94,77.94,77.93,77.94,46396.0,64.6997,64.6997,64.6914,64.6997,46396.0
2018-10-30 14:20:00,77.94,77.95,77.93,77.95,54126.0,64.6997,64.708,64.6914,64.708,54126.0
2018-10-30 14:30:00,77.94,77.95,77.94,77.94,38341.0,64.6997,64.708,64.6997,64.6997,38341.0
2018-10-30 14:40:00,77.94,77.95,77.94,77.95,79849.0,64.6997,64.708,64.6997,64.708,79849.0
2018-10-30 14:50:00,77.94,77.95,77.93,77.93,27592.0,64.6997,64.708,64.6914,64.6914,27592.0
2018-10-30 15:00:00,77.93,77.94,77.93,77.94,37708.0,64.6914,64.6997,64.6914,64.6997,37708.0
2018-10-30 15:10:00,77.94,77.95,77.93,77.95,129109.0,64.6997,64.708,64.6914,64.708,129109.0
2018-10-30 15:20:00,77.95,77.96,77.94,77.94,40866.0,64.708,64.7163,64.6997,64.6997,40866.0
2018-10-30 15:30:00,77.94,77.95,77.94,77.95,35508.0,64.6997,64.708,64.6997,64.708,35508.0
2018-10-30 15:40:00,77.95,77.95,77.94,77.95,24049.0,64.708,64.708,64.6997,64.708,24049.0
2018-10-30 15:50:00,77.94,77.96,77.93,77.95,145930.0,64.6997,64.7163,64.6914,64.708,145930.0
2018-10-31 09:30:00,77.92,77.93,77.9,77.93,106955.0,64.6831,64.6914,64.6665,64.6914,106955.0
2018-10-31 09:40:00,77.92,77.92,77.91,77.91,5854.0,64.6831,64.6831,64.6748,64.6748,5854.0
2018-10-31 09:50:00,77.92,77.93,77.91,77.91,144358.0,64.6831,64.6914,64.6748,64.6748,144358.0
2018-10-31 10:00:00,77.91,77.92,77.91,77.92,84868.0,64.6748,64.6831,64.6748,64.6831,84868.0
2018-10-31 10:10:00,77.92,77.92,77.9,77.9,21162.0,64.6831,64.6831,64.6665,64.6665,21162.0
2018-10-31 10:20:00,77.91,77.91,77.9,77.9,12906.0,64.6748,64.6748,64.6665,64.6665,12906.0
2018-10-31 10:30:00,77.91,77.92,77.9,77.92,105973.0,64.6748,64.6831,64.6665,64.6831,105973.0
2018-10-31 10:40:00,77.92,77.92,77.91,77.92,21784.0,64.6831,64.6831,64.6748,64.6831,21784.0
2018-10-31 10:50:00,77.91,77.92,77.91,77.92,12518.0,64.6748,64.6831,64.6748,64.6831,12518.0
2018-10-31 11:00:00,77.92,77.92,77.91,77.92,26484.0,64.6831,64.6831,64.6748,64.6831,26484.0
2018-10-31 11:10:00,77.91,77.92,77.91,77.92,27902.0,64.6748,64.6831,64.6748,64.6831,27902.0
2018-10-31 11:20:00,77.91,77.92,77.91,77.91,23361.0,64.6748,64.6831,64.6748,64.6748,23361.0
2018-10-31 11:30:00,77.91,77.92,77.91,77.91,12384.0,64.6748,64.6831,64.6748,64.6748,12384.0
2018-10-31 11:40:00,77.92,77.92,77.91,77.92,10083.0,64.6831,64.6831,64.6748,64.6831,10083.0
2018-10-31 11:50:00,77.91,77.92,77.91,77.91,18412.0,64.6748,64.6831,64.6748,64.6748,18412.0
2018-10-31 12:00:00,77.92,77.95,77.91,77.95,38622.0,64.6831,64.708,64.6748,64.708,38622.0
2018-10-31 12:10:00,77.95,77.95,77.94,77.94,10275.0,64.708,64.708,64.6997,64.6997,10275.0
2018-10-31 12:20:00,77.94,77.95,77.94,77.94,7125.0,64.6997,64.708,64.6997,64.6997,7125.0
2018-10-31 12:30:00,77.94,77.95,77.93,77.94,28058.0,64.6997,64.708,64.6914,64.6997,28058.0
2018-10-31 12:40:00,77.94,77.94,77.93,77.94,13590.0,64.6997,64.6997,64.6914,64.6997,13590.0
2018-10-31 12:50:00,77.94,77.94,77.93,77.93,17578.0,64.6997,64.6997,64.6914,64.6914,17578.0
2018-10-31 13:00:00,77.93,77.94,77.93,77.93,14075.0,64.6914,64.6997,64.6914,64.6914,14075.0
2018-10-31 13:10:00,77.93,77.94,77.93,77.93,19398.0,64.6914,64.6997,64.6914,64.6914,19398.0
2018-10-31 13:20:00,77.93,77.94,77.93,77.93,26027.0,64.6914,64.6997,64.6914,64.6914,26027.0
2018-10-31 13:30:00,77.93,77.94,77.93,77.93,11069.0,64.6914,64.6997,64.6914,64.6914,11069.0
2018-10-31 13:40:00,77.93,77.94,77.93,77.94,11201.0,64.6914,64.6997,64.6914,64.6997,11201.0
2018-10-31 13:50:00,77.93,77.94,77.93,77.94,13216.0,64.6914,64.6997,64.6914,64.6997,13216.0
2018-10-31 14:00:00,77.94,77.94,77.93,77.94,19563.0,64.6997,64.6997,64.6914,64.6997,19563.0
2018-10-31 14:10:00,77.94,77.94,77.93,77.93,8706.0,64.6997,64.6997,64.6914,64.6914,8706.0
2018-10-31 14:20:00,77.93,77.94,77.92,77.92,32829.0,64.6914,64.6997,64.6831,64.6831,32829.0
2018-10-31 14:30:00,77.92,77.93,77.92,77.92,8389.0,64.6831,64.6914,64.6831,64.6831,8389.0
2018-10-31 14:40:00,77.93,77.93,77.91,77.91,18518.0,64.6914,64.6914,64.6748,64.6748,18518.0
2018-10-31 14:50:00,77.91,77.92,77.9,77.9,17464.0,64.6748,64.6831,64.6665,64.6665,17464.0
2018-10-31 15:00:00,77.9,77.91,77.9,77.91,21384.0,64.6665,64.6748,64.6665,64.6748,21384.0
2018-10-31 15:10:00,77.9,77.91,77.9,77.9,34265.0,64.6665,64.6748,64.6665,64.6665,34265.0
2018-10-31 15:20:00,77.9,77.91,77.9,77.91,19429.0,64.6665,64.6748,64.6665,64.6748,19429.0
2018-10-31 15:30:00,77.9,77.91,77.9,77.91,22141.0,64.6665,64.6748,64.6665,64.6748,22141.0
2018-10-31 15:40:00,77.9,77.91,77.9,77.9,18794.0,64.6665,64.6748,64.6665,64.6665,18794.0
2018-10-31 15:50:00,77.91,77.92,77.9,77.9,70114.0,64.6748,64.6831,64.6665,64.6665,70114.0
2018-11-01 09:30:00,77.74,77.74,77.71,77.71,38946.0,64.6915,64.6915,64.6666,64.6666,38946.0
2018-11-01 09:40:00,77.71,77.72,77.71,77.72,25089.0,64.6666,64.6749,64.6666,64.6749,25089.0
2018-11-01 09:50:00,77.73,77.73,77.71,77.72,16561.0,64.6832,64.6832,64.6666,64.6749,16561.0
2018-11-01 10:00:00,77.72,77.73,77.71,77.73,97886.0,64.6749,64.6832,64.6666,64.6832,97886.0
2018-11-01 10:10:00,77.73,77.73,77.72,77.72,4025.0,64.6832,64.6832,64.6749,64.6749,4025.0
2018-11-01 10:20:00,77.72,77.73,77.72,77.73,30605.0,64.6749,64.6832,64.6749,64.6832,30605.0
2018-11-01 10:30:00,77.73,77.73,77.72,77.73,7575.0,64.6832,64.6832,64.6749,64.6832,7575.0
2018-11-01 10:40:00,77.73,77.73,77.72,77.73,7901.0,64.6832,64.6832,64.6749,64.6832,7901.0
2018-11-01 10:50:00,77.72,77.73,77.72,77.72,9217.0,64.6749,64.6832,64.6749,64.6749,9217.0
2018-11-01 11:00:00,77.72,77.74,77.72,77.73,26921.0,64.6749,64.6915,64.6749,64.6832,26921.0
2018-11-01 11:10:00,77.73,77.74,77.73,77.73,13999.0,64.6832,64.6915,64.6832,64.6832,13999.0
2018-11-01 11:20:00,77.73,77.75,77.73,77.74,15828.0,64.6832,64.6999,64.6832,64.6915,15828.0
2018-11-01 11:30:00,77.73,77.74,77.72,77.72,88172.0,64.6832,64.6915,64.6749,64.6749,88172.0
2018-11-01 11:40:00,77.73,77.73,77.72,77.72,11038.0,64.6832,64.6832,64.6749,64.6749,11038.0
2018-11-01 11:50:00,77.72,77.73,77.72,77.73,37815.0,64.6749,64.6832,64.6749,64.6832,37815.0
2018-11-01 12:00:00,77.73,77.74,77.72,77.73,66135.0,64.6832,64.6915,64.6749,64.6832,66135.0
2018-11-01 12:10:00,77.74,77.74,77.73,77.73,9287.0,64.6915,64.6915,64.6832,64.6832,9287.0
2018-11-01 12:20:00,77.74,77.75,77.73,77.75,25437.0,64.6915,64.6999,64.6832,64.6999,25437.0
2018-11-01 12:30:00,77.74,77.75,77.74,77.75,8251.0,64.6915,64.6999,64.6915,64.6999,8251.0
2018-11-01 12:40:00,77.75,77.75,77.74,77.74,12268.0,64.6999,64.6999,64.6915,64.6915,12268.0
2018-11-01 12:50:00,77.74,77.75,77.74,77.74,7885.0,64.6915,64.6999,64.6915,64.6915,7885.0
2018-11-01 13:00:00,77.74,77.75,77.74,77.74,9713.0,64.6915,64.6999,64.6915,64.6915,9713.0
2018-11-01 13:10:00,77.75,77.75,77.74,77.74,18573.0,64.6999,64.6999,64.6915,64.6915,18573.0
2018-11-01 13:20:00,77.75,77.75,77.74,77.74,11795.0,64.6999,64.6999,64.6915,64.6915,11795.0
2018-11-01 13:30:00,77.75,77.75,77.74,77.75,21106.0,64.6999,64.6999,64.6915,64.6999,21106.0
2018-11-01 13:40:00,77.75,77.75,77.74,77.75,8011.0,64.6999,64.6999,64.6915,64.6999,8011.0
2018-11-01 13:50:00,77.74,77.75,77.73,77.73,9722.0,64.6915,64.6999,64.6832,64.6832,9722.0
2018-11-01 14:00:00,77.73,77.74,77.73,77.73,8100.0,64.6832,64.6915,64.6832,64.6832,8100.0
2018-11-01 14:10:00,77.74,77.74,77.73,77.73,21755.0,64.6915,64.6915,64.6832,64.6832,21755.0
2018-11-01 14:20:00,77.73,77.74,77.73,77.73,8128.0,64.6832,64.6915,64.6832,64.6832,8128.0
2018-11-01 14:30:00,77.73,77.74,77.72,77.73,41181.0,64.6832,64.6915,64.6749,64.6832,41181.0
2018-11-01 14:40:00,77.73,77.73,77.72,77.73,20718.0,64.6832,64.6832,64.6749,64.6832,20718.0
2018-11-01 14:50:00,77.72,77.73,77.72,77.73,9493.0,64.6749,64.6832,64.6749,64.6832,9493.0
2018-11-01 15:00:00,77.73,77.73,77.72,77.72,16050.0,64.6832,64.6832,64.6749,64.6749,16050.0
2018-11-01 15:10:00,77.73,77.74,77.72,77.73,109995.0,64.6832,64.6915,64.6749,64.6832,109995.0
2018-11-01 15:20:00,77.74,77.75,77.73,77.75,68296.0,64.6915,64.6999,64.6832,64.6999,68296.0
2018-11-01 15:30:00,77.75,77.75,77.74,77.75,45211.0,64.6999,64.6999,64.6915,64.6999,45211.0
2018-11-01 15:40:00,77.75,77.75,77.74,77.75,26574.0,64.6999,64.6999,64.6915,64.6999,26574.0
2018-11-01 15:50:00,77.75,77.77,77.74,77.76,108328.0,64.6999,64.7165,64.6915,64.7082,108328.0
2018-11-02 09:30:00,77.73,77.75,77.71,77.72,52961.0,64.6832,64.6999,64.6666,64.6749,52961.0
2018-11-02 09:40:00,77.72,77.72,77.7,77.7,12585.0,64.6749,64.6749,64.6583,64.6583,12585.0
2018-11-02 09:50:00,77.71,77.71,77.7,77.71,8950.0,64.6666,64.6666,64.6583,64.6666,8950.0
2018-11-02 10:00:00,77.71,77.72,77.7,77.72,29248.0,64.6666,64.6749,64.6583,64.6749,29248.0
2018-11-02 10:10:00,77.72,77.72,77.71,77.72,16862.0,64.6749,64.6749,64.6666,64.6749,16862.0
2018-11-02 10:20:00,77.71,77.71,77.7,77.71,31266.0,64.6666,64.6666,64.6583,64.6666,31266.0
2018-11-02 10:30:00,77.71,77.71,77.7,77.71,26046.0,64.6666,64.6666,64.6583,64.6666,26046.0
2018-11-02 10:40:00,77.71,77.71,77.7,77.71,33774.0,64.6666,64.6666,64.6583,64.6666,33774.0
2018-11-02 10:50:00,77.71,77.71,77.69,77.7,34344.0,64.6666,64.6666,64.6499,64.6583,34344.0
2018-11-02 11:00:00,77.7,77.7,77.69,77.7,10912.0,64.6583,64.6583,64.6499,64.6583,10912.0
2018-11-02 11:10:00,77.7,77.7,77.69,77.7,12590.0,64.6583,64.6583,64.6499,64.6583,12590.0
2018-11-02 11:20:00,77.7,77.7,77.68,77.69,20174.0,64.6583,64.6583,64.6416,64.6499,20174.0
2018-11-02 11:30:00,77.69,77.69,77.67,77.67,40760.0,64.6499,64.6499,64.6333,64.6333,40760.0
2018-11-02 11:40:00,77.68,77.68,77.66,77.66,49114.0,64.6416,64.6416,64.625,64.625,49114.0
2018-11-02 11:50:00,77.67,77.67,77.65,77.65,36126.0,64.6333,64.6333,64.6166,64.6166,36126.0
2018-11-02 12:00:00,77.66,77.66,77.65,77.66,19753.0,64.625,64.625,64.6166,64.625,19753.0
2018-11-02 12:10:00,77.66,77.66,77.64,77.64,55720.0,64.625,64.625,64.6083,64.6083,55720.0
2018-11-02 12:20:00,77.64,77.65,77.64,77.65,51306.0,64.6083,64.6166,64.6083,64.6166,51306.0
2018-11-02 12:30:00,77.65,77.66,77.64,77.65,37700.0,64.6166,64.625,64.6083,64.6166,37700.0
2018-11-02 12:40:00,77.65,77.67,77.65,77.66,20494.0,64.6166,64.6333,64.6166,64.625,20494.0
2018-11-02 12:50:00,77.66,77.67,77.66,77.67,19853.0,64.625,64.6333,64.625,64.6333,19853.0
2018-11-02 13:00:00,77.66,77.67,77.66,77.67,28256.0,64.625,64.6333,64.625,64.6333,28256.0
2018-11-02 13:10:00,77.67,77.67,77.65,77.66,22949.0,64.6333,64.6333,64.6166,64.625,22949.0
2018-11-02 13:20:00,77.65,77.66,77.64,77.65,34968.0,64.6166,64.625,64.6083,64.6166,34968.0
2018-11-02 13:30:00,77.64,77.65,77.64,77.64,18489.0,64.6083,64.6166,64.6083,64.6083,18489.0
2018-11-02 13:40:00,77.65,77.65,77.64,77.65,10635.0,64.6166,64.6166,64.6083,64.6166,10635.0
2018-11-02 13:50:00,77.65,77.65,77.64,77.65,19682.0,64.6166,64.6166,64.6083,64.6166,19682.0
2018-11-02 14:00:00,77.65,77.66,77.64,77.66,30801.0,64.6166,64.625,64.6083,64.625,30801.0
2018-11-02 14:10:00,77.65,77.66,77.65,77.66,37203.0,64.6166,64.625,64.6166,64.625,37203.0
2018-11-02 14:20:00,77.65,77.66,77.63,77.64,27764.0,64.6166,64.625,64.6,64.6083,27764.0
2018-11-02 14:30:00,77.64,77.65,77.63,77.64,24748.0,64.6083,64.6166,64.6,64.6083,24748.0
2018-11-02 14:40:00,77.64,77.65,77.64,77.64,28401.0,64.6083,64.6166,64.6083,64.6083,28401.0
2018-11-02 14:50:00,77.64,77.65,77.63,77.64,36510.0,64.6083,64.6166,64.6,64.6083,36510.0
2018-11-02 15:00:00,77.63,77.64,77.63,77.63,12921.0,64.6,64.6083,64.6,64.6,12921.0
2018-11-02 15:10:00,77.64,77.64,77.61,77.62,41802.0,64.6083,64.6083,64.5834,64.5917,41802.0
2018-11-02 15:20:00,77.61,77.62,77.61,77.61,39811.0,64.5834,64.5917,64.5834,64.5834,39811.0
2018-11-02 15:30:00,77.62,77.62,77.61,77.62,39431.0,64.5917,64.5917,64.5834,64.5917,39431.0
2018-11-02 15:40:00,77.62,77.62,77.61,77.61,54480.0,64.5917,64.5917,64.5834,64.5834,54480.0
2018-11-02 15:50:00,77.62,77.71,77.61,77.63,78721.0,64.5917,64.6666,64.5834,64.6,78721.0
2018-11-05 09:30:00,77.66,77.68,77.65,77.66,86681.0,64.625,64.6416,64.6166,64.625,86681.0
2018-11-05 09:40:00,77.66,77.68,77.66,77.68,13830.0,64.625,64.6416,64.625,64.6416,13830.0
2018-11-05 09:50:00,77.67,77.68,77.67,77.68,18894.0,64.6333,64.6416,64.6333,64.6416,18894.0
2018-11-05 10:00:00,77.67,77.69,77.67,77.69,14883.0,64.6333,64.6499,64.6333,64.6499,14883.0
2018-11-05 10:10:00,77.68,77.69,77.67,77.67,12254.0,64.6416,64.6499,64.6333,64.6333,12254.0
2018-11-05 10:20:00,77.67,77.68,77.67,77.67,12723.0,64.6333,64.6416,64.6333,64.6333,12723.0
2018-11-05 10:30:00,77.68,77.68,77.67,77.67,13794.0,64.6416,64.6416,64.6333,64.6333,13794.0
2018-11-05 10:40:00,77.67,77.68,77.67,77.67,5608.0,64.6333,64.6416,64.6333,64.6333,5608.0
2018-11-05 10:50:00,77.67,77.67,77.66,77.66,16748.0,64.6333,64.6333,64.625,64.625,16748.0
2018-11-05 11:00:00,77.66,77.67,77.66,77.67,32565.0,64.625,64.6333,64.625,64.6333,32565.0
2018-11-05 11:10:00,77.67,77.68,77.67,77.67,55448.0,64.6333,64.6416,64.6333,64.6333,55448.0
2018-11-05 11:20:00,77.68,77.68,77.67,77.67,7030.0,64.6416,64.6416,64.6333,64.6333,7030.0
2018-11-05 11:30:00,77.67,77.68,77.67,77.68,9195.0,64.6333,64.6416,64.6333,64.6416,9195.0
2018-11-05 11:40:00,77.67,77.68,77.67,77.68,11620.0,64.6333,64.6416,64.6333,64.6416,11620.0
2018-11-05 11:50:00,77.67,77.68,77.67,77.67,15395.0,64.6333,64.6416,64.6333,64.6333,15395.0
2018-11-05 12:00:00,77.67,77.68,77.66,77.67,21437.0,64.6333,64.6416,64.625,64.6333,21437.0
2018-11-05 12:10:00,77.67,77.67,77.66,77.67,28594.0,64.6333,64.6333,64.625,64.6333,28594.0
2018-11-05 12:20:00,77.67,77.67,77.66,77.67,6793.0,64.6333,64.6333,64.625,64.6333,6793.0
2018-11-05 12:30:00,77.67,77.67,77.66,77.66,33101.0,64.6333,64.6333,64.625,64.625,33101.0
2018-11-05 12:40:00,77.66,77.67,77.66,77.67,15800.0,64.625,64.6333,64.625,64.6333,15800.0
2018-11-05 12:50:00,77.67,77.67,77.66,77.66,8209.0,64.6333,64.6333,64.625,64.625,8209.0
2018-11-05 13:00:00,77.67,77.67,77.66,77.67,5168.0,64.6333,64.6333,64.625,64.6333,5168.0
2018-11-05 13:10:00,77.67,77.67,77.65,77.66,38003.0,64.6333,64.6333,64.6166,64.625,38003.0
2018-11-05 13:20:00,77.66,77.66,77.65,77.66,58462.0,64.625,64.625,64.6166,64.625,58462.0
2018-11-05 13:30:00,77.66,77.66,77.65,77.65,17925.0,64.625,64.625,64.6166,64.6166,17925.0
2018-11-05 13:40:00,77.65,77.66,77.65,77.66,9035.0,64.6166,64.625,64.6166,64.625,9035.0
2018-11-05 13:50:00,77.65,77.66,77.65,77.66,56659.0,64.6166,64.625,64.6166,64.625,56659.0
2018-11-05 14:00:00,77.66,77.66,77.65,77.65,34865.0,64.625,64.625,64.6166,64.6166,34865.0
2018-11-05 14:10:00,77.66,77.66,77.65,77.65,34763.0,64.625,64.625,64.6166,64.6166,34763.0
2018-11-05 14:20:00,77.66,77.66,77.64,77.64,43063.0,64.625,64.625,64.6083,64.6083,43063.0
2018-11-05 14:30:00,77.65,77.65,77.64,77.65,42818.0,64.6166,64.6166,64.6083,64.6166,42818.0
2018-11-05 14:40:00,77.65,77.66,77.64,77.66,59625.0,64.6166,64.625,64.6083,64.625,59625.0
2018-11-05 14:50:00,77.66,77.67,77.65,77.66,47185.0,64.625,64.6333,64.6166,64.625,47185.0
2018-11-05 15:00:00,77.67,77.67,77.66,77.67,46792.0,64.6333,64.6333,64.625,64.6333,46792.0
2018-11-05 15:10:00,77.67,77.68,77.66,77.67,114758.0,64.6333,64.6416,64.625,64.6333,114758.0
2018-11-05 15:20:00,77.67,77.68,77.67,77.67,40697.0,64.6333,64.6416,64.6333,64.6333,40697.0
2018-11-05 15:30:00,77.67,77.68,77.67,77.67,108217.0,64.6333,64.6416,64.6333,64.6333,108217.0
2018-11-05 15:40:00,77.67,77.68,77.67,77.67,99378.0,64.6333,64.6416,64.6333,64.6333,99378.0
2018-11-05 15:50:00,77.66,77.69,77.64,77.68,239356.0,64.625,64.6499,64.6083,64.6416,239356.0
2018-11-06 09:30:00,77.69,77.69,77.67,77.68,59964.0,64.6499,64.6499,64.6333,64.6416,59964.0
2018-11-06 09:40:00,77.68,77.68,77.67,77.68,17502.0,64.6416,64.6416,64.6333,64.6416,17502.0
2018-11-06 09:50:00,77.67,77.68,77.66,77.67,23931.0,64.6333,64.6416,64.625,64.6333,23931.0
2018-11-06 10:00:00,77.67,77.67,77.66,77.67,17425.0,64.6333,64.6333,64.625,64.6333,17425.0
2018-11-06 10:10:00,77.67,77.67,77.66,77.66,5043.0,64.6333,64.6333,64.625,64.625,5043.0
2018-11-06 10:20:00,77.66,77.67,77.66,77.67,35143.0,64.625,64.6333,64.625,64.6333,35143.0
2018-11-06 10:30:00,77.66,77.67,77.66,77.67,6421.0,64.625,64.6333,64.625,64.6333,6421.0
2018-11-06 10:40:00,77.66,77.67,77.66,77.67,7508.0,64.625,64.6333,64.625,64.6333,7508.0
2018-11-06 10:50:00,77.67,77.67,77.66,77.66,22529.0,64.6333,64.6333,64.625,64.625,22529.0
2018-11-06 11:00:00,77.67,77.67,77.66,77.67,8243.0,64.6333,64.6333,64.625,64.6333,8243.0
2018-11-06 11:10:00,77.67,77.67,77.66,77.67,22365.0,64.6333,64.6333,64.625,64.6333,22365.0
2018-11-06 11:20:00,77.67,77.67,77.66,77.67,41171.0,64.6333,64.6333,64.625,64.6333,41171.0
2018-11-06 11:30:00,77.67,77.67,77.66,77.67,32291.0,64.6333,64.6333,64.625,64.6333,32291.0
2018-11-06 11:40:00,77.66,77.67,77.65,77.65,34853.0,64.625,64.6333,64.6166,64.6166,34853.0
2018-11-06 11:50:00,77.66,77.66,77.65,77.66,16330.0,64.625,64.625,64.6166,64.625,16330.0
2018-11-06 12:00:00,77.66,77.66,77.65,77.65,11232.0,64.625,64.625,64.6166,64.6166,11232.0
2018-11-06 12:10:00,77.66,77.66,77.65,77.66,8291.0,64.625,64.625,64.6166,64.625,8291.0
2018-11-06 12:20:00,77.65,77.66,77.65,77.66,10604.0,64.6166,64.625,64.6166,64.625,10604.0
2018-11-06 12:30:00,77.66,77.66,77.64,77.65,25563.0,64.625,64.625,64.6083,64.6166,25563.0
2018-11-06 12:40:00,77.65,77.65,77.64,77.65,19800.0,64.6166,64.6166,64.6083,64.6166,19800.0
2018-11-06 12:50:00,77.65,77.65,77.64,77.65,9261.0,64.6166,64.6166,64.6083,64.6166,9261.0
2018-11-06 13:00:00,77.65,77.66,77.64,77.64,18130.0,64.6166,64.625,64.6083,64.6083,18130.0
2018-11-06 13:10:00,77.64,77.65,77.64,77.65,11751.0,64.6083,64.6166,64.6083,64.6166,11751.0
2018-11-06 13:20:00,77.65,77.65,77.64,77.65,15684.0,64.6166,64.6166,64.6083,64.6166,15684.0
2018-11-06 13:30:00,77.65,77.65,77.64,77.65,10748.0,64.6166,64.6166,64.6083,64.6166,10748.0
2018-11-06 13:40:00,77.64,77.65,77.64,77.65,17076.0,64.6083,64.6166,64.6083,64.6166,17076.0
2018-11-06 13:50:00,77.65,77.65,77.64,77.64,19267.0,64.6166,64.6166,64.6083,64.6083,19267.0
2018-11-06 14:00:00,77.65,77.65,77.64,77.65,76800.0,64.6166,64.6166,64.6083,64.6166,76800.0
2018-11-06 14:10:00,77.64,77.65,77.64,77.64,16093.0,64.6083,64.6166,64.6083,64.6083,16093.0
2018-11-06 14:20:00,77.65,77.66,77.64,77.66,25428.0,64.6166,64.625,64.6083,64.625,25428.0
2018-11-06 14:30:00,77.66,77.66,77.65,77.66,42667.0,64.625,64.625,64.6166,64.625,42667.0
2018-11-06 14:40:00,77.66,77.66,77.65,77.66,80131.0,64.625,64.625,64.6166,64.625,80131.0
2018-11-06 14:50:00,77.66,77.66,77.65,77.65,19839.0,64.625,64.625,64.6166,64.6166,19839.0
2018-11-06 15:00:00,77.66,77.66,77.65,77.66,14139.0,64.625,64.625,64.6166,64.625,14139.0
2018-11-06 15:10:00,77.66,77.66,77.65,77.65,25682.0,64.625,64.625,64.6166,64.6166,25682.0
2018-11-06 15:20:00,77.66,77.66,77.65,77.66,18597.0,64.625,64.625,64.6166,64.625,18597.0
2018-11-06 15:30:00,77.65,77.68,77.65,77.68,82731.0,64.6166,64.6416,64.6166,64.6416,82731.0
2018-11-06 15:40:00,77.67,77.7,77.67,77.69,123479.0,64.6333,64.6583,64.6333,64.6499,123479.0
2018-11-06 15:50:00,77.69,77.7,77.67,77.68,195857.0,64.6499,64.6583,64.6333,64.6416,195857.0
2018-11-07 09:30:00,77.7,77.71,77.68,77.68,64129.0,64.6583,64.6666,64.6416,64.6416,64129.0
2018-11-07 09:40:00,77.69,77.7,77.68,77.7,49760.0,64.6499,64.6583,64.6416,64.6583,49760.0
2018-11-07 09:50:00,77.69,77.72,77.69,77.72,32351.0,64.6499,64.6749,64.6499,64.6749,32351.0
2018-11-07 10:00:00,77.72,77.72,77.7,77.7,45681.0,64.6749,64.6749,64.6583,64.6583,45681.0
2018-11-07 10:10:00,77.71,77.71,77.7,77.7,8044.0,64.6666,64.6666,64.6583,64.6583,8044.0
2018-11-07 10:20:00,77.7,77.71,77.7,77.7,14050.0,64.6583,64.6666,64.6583,64.6583,14050.0
2018-11-07 10:30:00,77.71,77.71,77.7,77.7,3186.0,64.6666,64.6666,64.6583,64.6583,3186.0
2018-11-07 10:40:00,77.71,77.72,77.7,77.7,244373.0,64.6666,64.6749,64.6583,64.6583,244373.0
2018-11-07 10:50:00,77.7,77.71,77.7,77.7,57440.0,64.6583,64.6666,64.6583,64.6583,57440.0
2018-11-07 11:00:00,77.7,77.71,77.7,77.7,39334.0,64.6583,64.6666,64.6583,64.6583,39334.0
2018-11-07 11:10:00,77.71,77.71,77.7,77.71,20425.0,64.6666,64.6666,64.6583,64.6666,20425.0
2018-11-07 11:20:00,77.71,77.71,77.7,77.71,78736.0,64.6666,64.6666,64.6583,64.6666,78736.0
2018-11-07 11:30:00,77.7,77.71,77.7,77.7,22519.0,64.6583,64.6666,64.6583,64.6583,22519.0
2018-11-07 11:40:00,77.7,77.71,77.7,77.7,18024.0,64.6583,64.6666,64.6583,64.6583,18024.0
2018-11-07 11:50:00,77.71,77.71,77.7,77.71,16763.0,64.6666,64.6666,64.6583,64.6666,16763.0
2018-11-07 12:00:00,77.71,77.71,77.69,77.7,89736.0,64.6666,64.6666,64.6499,64.6583,89736.0
2018-11-07 12:10:00,77.7,77.7,77.69,77.7,11419.0,64.6583,64.6583,64.6499,64.6583,11419.0
2018-11-07 12:20:00,77.7,77.7,77.69,77.69,8791.0,64.6583,64.6583,64.6499,64.6499,8791.0
2018-11-07 12:30:00,77.7,77.7,77.69,77.69,17147.0,64.6583,64.6583,64.6499,64.6499,17147.0
2018-11-07 12:40:00,77.7,77.7,77.69,77.7,12049.0,64.6583,64.6583,64.6499,64.6583,12049.0
2018-11-07 12:50:00,77.7,77.7,77.69,77.69,19359.0,64.6583,64.6583,64.6499,64.6499,19359.0
2018-11-07 13:00:00,77.7,77.7,77.66,77.66,29748.0,64.6583,64.6583,64.625,64.625,29748.0
2018-11-07 13:10:00,77.67,77.67,77.66,77.67,14829.0,64.6333,64.6333,64.625,64.6333,14829.0
2018-11-07 13:20:00,77.67,77.69,77.66,77.67,41598.0,64.6333,64.6499,64.625,64.6333,41598.0
2018-11-07 13:30:00,77.68,77.69,77.67,77.68,16872.0,64.6416,64.6499,64.6333,64.6416,16872.0
2018-11-07 13:40:00,77.69,77.69,77.68,77.68,11618.0,64.6499,64.6499,64.6416,64.6416,11618.0
2018-11-07 13:50:00,77.69,77.69,77.68,77.68,36481.0,64.6499,64.6499,64.6416,64.6416,36481.0
2018-11-07 14:00:00,77.69,77.69,77.68,77.69,5734.0,64.6499,64.6499,64.6416,64.6499,5734.0
2018-11-07 14:10:00,77.69,77.69,77.68,77.69,11372.0,64.6499,64.6499,64.6416,64.6499,11372.0
2018-11-07 14:20:00,77.69,77.69,77.67,77.68,53211.0,64.6499,64.6499,64.6333,64.6416,53211.0
2018-11-07 14:30:00,77.68,77.68,77.66,77.67,28393.0,64.6416,64.6416,64.625,64.6333,28393.0
2018-11-07 14:40:00,77.67,77.69,77.66,77.66,43753.0,64.6333,64.6499,64.625,64.625,43753.0
2018-11-07 14:50:00,77.66,77.67,77.65,77.66,43513.0,64.625,64.6333,64.6166,64.625,43513.0
2018-11-07 15:00:00,77.66,77.67,77.65,77.67,24850.0,64.625,64.6333,64.6166,64.6333,24850.0
2018-11-07 15:10:00,77.67,77.67,77.66,77.67,30968.0,64.6333,64.6333,64.625,64.6333,30968.0
2018-11-07 15:20:00,77.67,77.68,77.66,77.67,22773.0,64.6333,64.6416,64.625,64.6333,22773.0
2018-11-07 15:30:00,77.67,77.67,77.66,77.66,41806.0,64.6333,64.6333,64.625,64.625,41806.0
2018-11-07 15:40:00,77.67,77.69,77.66,77.69,144126.0,64.6333,64.6499,64.625,64.6499,144126.0
2018-11-07 15:50:00,77.69,77.7,77.67,77.69,387967.0,64.6499,64.6583,64.6333,64.6499,387967.0
2018-11-08 09:30:00,77.7,77.7,77.68,77.69,25814.0,64.6583,64.6583,64.6416,64.6499,25814.0
2018-11-08 09:40:00,77.69,77.69,77.68,77.69,28116.0,64.6499,64.6499,64.6416,64.6499,28116.0
2018-11-08 09:50:00,77.68,77.69,77.68,77.68,9357.0,64.6416,64.6499,64.6416,64.6416,9357.0
2018-11-08 10:00:00,77.68,77.69,77.66,77.66,24657.0,64.6416,64.6499,64.625,64.625,24657.0
2018-11-08 10:10:00,77.66,77.68,77.66,77.67,19970.0,64.625,64.6416,64.625,64.6333,19970.0
2018-11-08 10:20:00,77.68,77.68,77.67,77.68,23960.0,64.6416,64.6416,64.6333,64.6416,23960.0
2018-11-08 10:30:00,77.67,77.68,77.67,77.67,5121.0,64.6333,64.6416,64.6333,64.6333,5121.0
2018-11-08 10:40:00,77.67,77.68,77.67,77.67,23987.0,64.6333,64.6416,64.6333,64.6333,23987.0
2018-11-08 10:50:00,77.67,77.68,77.67,77.67,7665.0,64.6333,64.6416,64.6333,64.6333,7665.0
2018-11-08 11:00:00,77.67,77.68,77.66,77.66,20362.0,64.6333,64.6416,64.625,64.625,20362.0
2018-11-08 11:10:00,77.67,77.67,77.66,77.66,9217.0,64.6333,64.6333,64.625,64.625,9217.0
2018-11-08 11:20:00,77.67,77.67,77.65,77.66,21723.0,64.6333,64.6333,64.6166,64.625,21723.0
2018-11-08 11:30:00,77.65,77.66,77.65,77.65,9083.0,64.6166,64.625,64.6166,64.6166,9083.0
2018-11-08 11:40:00,77.66,77.66,77.65,77.65,11860.0,64.625,64.625,64.6166,64.6166,11860.0
2018-11-08 11:50:00,77.65,77.66,77.65,77.66,4061.0,64.6166,64.625,64.6166,64.625,4061.0
2018-11-08 12:00:00,77.66,77.66,77.65,77.66,17586.0,64.625,64.625,64.6166,64.625,17586.0
2018-11-08 12:10:00,77.66,77.66,77.65,77.65,21389.0,64.625,64.625,64.6166,64.6166,21389.0
2018-11-08 12:20:00,77.65,77.66,77.65,77.65,11589.0,64.6166,64.625,64.6166,64.6166,11589.0
2018-11-08 12:30:00,77.66,77.66,77.65,77.66,12244.0,64.625,64.625,64.6166,64.625,12244.0
2018-11-08 12:40:00,77.65,77.66,77.64,77.64,19480.0,64.6166,64.625,64.6083,64.6083,19480.0
2018-11-08 12:50:00,77.64,77.65,77.64,77.65,6202.0,64.6083,64.6166,64.6083,64.6166,6202.0
2018-11-08 13:00:00,77.65,77.65,77.64,77.64,18470.0,64.6166,64.6166,64.6083,64.6083,18470.0
2018-11-08 13:10:00,77.64,77.65,77.63,77.64,47743.0,64.6083,64.6166,64.6,64.6083,47743.0
2018-11-08 13:20:00,77.64,77.65,77.63,77.65,10278.0,64.6083,64.6166,64.6,64.6166,10278.0
2018-11-08 13:30:00,77.65,77.65,77.63,77.64,15268.0,64.6166,64.6166,64.6,64.6083,15268.0
2018-11-08 13:40:00,77.63,77.64,77.63,77.63,8370.0,64.6,64.6083,64.6,64.6,8370.0
2018-11-08 13:50:00,77.64,77.64,77.63,77.64,9065.0,64.6083,64.6083,64.6,64.6083,9065.0
2018-11-08 14:00:00,77.64,77.66,77.64,77.65,26842.0,64.6083,64.625,64.6083,64.6166,26842.0
2018-11-08 14:10:00,77.65,77.65,77.63,77.64,33365.0,64.6166,64.6166,64.6,64.6083,33365.0
2018-11-08 14:20:00,77.64,77.64,77.61,77.62,24509.0,64.6083,64.6083,64.5834,64.5917,24509.0
2018-11-08 14:30:00,77.61,77.62,77.61,77.61,19299.0,64.5834,64.5917,64.5834,64.5834,19299.0
2018-11-08 14:40:00,77.62,77.63,77.61,77.63,39662.0,64.5917,64.6,64.5834,64.6,39662.0
2018-11-08 14:50:00,77.63,77.63,77.62,77.62,25288.0,64.6,64.6,64.5917,64.5917,25288.0
2018-11-08 15:00:00,77.63,77.63,77.62,77.62,19146.0,64.6,64.6,64.5917,64.5917,19146.0
2018-11-08 15:10:00,77.62,77.63,77.61,77.61,22349.0,64.5917,64.6,64.5834,64.5834,22349.0
2018-11-08 15:20:00,77.62,77.62,77.61,77.61,17087.0,64.5917,64.5917,64.5834,64.5834,17087.0
2018-11-08 15:30:00,77.61,77.62,77.61,77.61,28910.0,64.5834,64.5917,64.5834,64.5834,28910.0
2018-11-08 15:40:00,77.61,77.62,77.6,77.61,21002.0,64.5834,64.5917,64.575,64.5834,21002.0
2018-11-08 15:50:00,77.61,77.62,77.6,77.62,88538.0,64.5834,64.5917,64.575,64.5917,88538.0
2018-11-09 09:30:00,77.63,77.64,77.62,77.62,40117.0,64.6,64.6083,64.5917,64.5917,40117.0
2018-11-09 09:40:00,77.63,77.65,77.62,77.64,35277.0,64.6,64.6166,64.5917,64.6083,35277.0
2018-11-09 09:50:00,77.64,77.64,77.62,77.64,104893.0,64.6083,64.6083,64.5917,64.6083,104893.0
2018-11-09 10:00:00,77.64,77.64,77.63,77.64,16403.0,64.6083,64.6083,64.6,64.6083,16403.0
2018-11-09 10:10:00,77.64,77.66,77.63,77.66,25937.0,64.6083,64.625,64.6,64.625,25937.0
2018-11-09 10:20:00,77.66,77.66,77.65,77.65,6050.0,64.625,64.625,64.6166,64.6166,6050.0
2018-11-09 10:30:00,77.66,77.66,77.65,77.66,36631.0,64.625,64.625,64.6166,64.625,36631.0
2018-11-09 10:40:00,77.65,77.66,77.65,77.65,18608.0,64.6166,64.625,64.6166,64.6166,18608.0
2018-11-09 10:50:00,77.66,77.67,77.65,77.67,9346.0,64.625,64.6333,64.6166,64.6333,9346.0
2018-11-09 11:00:00,77.67,77.68,77.66,77.66,27479.0,64.6333,64.6416,64.625,64.625,27479.0
2018-11-09 11:10:00,77.67,77.67,77.65,77.66,31999.0,64.6333,64.6333,64.6166,64.625,31999.0
2018-11-09 11:20:00,77.66,77.66,77.65,77.65,70574.0,64.625,64.625,64.6166,64.6166,70574.0
2018-11-09 11:30:00,77.65,77.66,77.64,77.65,14524.0,64.6166,64.625,64.6083,64.6166,14524.0
2018-11-09 11:40:00,77.65,77.66,77.64,77.66,13107.0,64.6166,64.625,64.6083,64.625,13107.0
2018-11-09 11:50:00,77.66,77.67,77.65,77.67,34306.0,64.625,64.6333,64.6166,64.6333,34306.0
2018-11-09 12:00:00,77.67,77.67,77.65,77.65,17827.0,64.6333,64.6333,64.6166,64.6166,17827.0
2018-11-09 12:10:00,77.65,77.66,77.65,77.65,10061.0,64.6166,64.625,64.6166,64.6166,10061.0
2018-11-09 12:20:00,77.66,77.66,77.65,77.66,10970.0,64.625,64.625,64.6166,64.625,10970.0
2018-11-09 12:30:00,77.65,77.66,77.65,77.65,4654.0,64.6166,64.625,64.6166,64.6166,4654.0
2018-11-09 12:40:00,77.66,77.66,77.64,77.65,28837.0,64.625,64.625,64.6083,64.6166,28837.0
2018-11-09 12:50:00,77.65,77.65,77.64,77.65,16059.0,64.6166,64.6166,64.6083,64.6166,16059.0
2018-11-09 13:00:00,77.65,77.65,77.64,77.65,23225.0,64.6166,64.6166,64.6083,64.6166,23225.0
2018-11-09 13:10:00,77.64,77.65,77.64,77.64,34511.0,64.6083,64.6166,64.6083,64.6083,34511.0
2018-11-09 13:20:00,77.64,77.65,77.64,77.64,11979.0,64.6083,64.6166,64.6083,64.6083,11979.0
2018-11-09 13:30:00,77.64,77.65,77.64,77.65,41466.0,64.6083,64.6166,64.6083,64.6166,41466.0
2018-11-09 13:40:00,77.65,77.65,77.64,77.64,13508.0,64.6166,64.6166,64.6083,64.6083,13508.0
2018-11-09 13:50:00,77.65,77.65,77.64,77.64,19719.0,64.6166,64.6166,64.6083,64.6083,19719.0
2018-11-09 14:00:00,77.64,77.65,77.63,77.64,21576.0,64.6083,64.6166,64.6,64.6083,21576.0
2018-11-09 14:10:00,77.63,77.65,77.63,77.65,56268.0,64.6,64.6166,64.6,64.6166,56268.0
2018-11-09 14:20:00,77.65,77.65,77.64,77.64,30191.0,64.6166,64.6166,64.6083,64.6083,30191.0
2018-11-09 14:30:00,77.64,77.64,77.63,77.63,28009.0,64.6083,64.6083,64.6,64.6,28009.0
2018-11-09 14:40:00,77.63,77.64,77.63,77.64,11903.0,64.6,64.6083,64.6,64.6083,11903.0
2018-11-09 14:50:00,77.64,77.64,77.63,77.64,35333.0,64.6083,64.6083,64.6,64.6083,35333.0
2018-11-09 15:00:00,77.64,77.64,77.63,77.64,57004.0,64.6083,64.6083,64.6,64.6083,57004.0
2018-11-09 15:10:00,77.64,77.64,77.63,77.63,10662.0,64.6083,64.6083,64.6,64.6,10662.0
2018-11-09 15:20:00,77.64,77.64,77.63,77.64,8709.0,64.6083,64.6083,64.6,64.6083,8709.0
2018-11-09 15:30:00,77.64,77.64,77.63,77.63,15770.0,64.6083,64.6083,64.6,64.6,15770.0
2018-11-09 15:40:00,77.63,77.66,77.63,77.66,52316.0,64.6,64.625,64.6,64.625,52316.0
2018-11-09 15:50:00,77.66,77.66,77.64,77.66,68283.0,64.625,64.625,64.6083,64.625,68283.0
2018-11-12 09:30:00,77.7,77.7,77.67,77.67,38493.0,64.6583,64.6583,64.6333,64.6333,38493.0
2018-11-12 09:40:00,77.67,77.69,77.67,77.68,10441.0,64.6333,64.6499,64.6333,64.6416,10441.0
2018-11-12 09:50:00,77.67,77.68,77.67,77.67,14310.0,64.6333,64.6416,64.6333,64.6333,14310.0
2018-11-12 10:00:00,77.68,77.68,77.66,77.67,39540.0,64.6416,64.6416,64.625,64.6333,39540.0
2018-11-12 10:10:00,77.67,77.67,77.66,77.67,5451.0,64.6333,64.6333,64.625,64.6333,5451.0
2018-11-12 10:20:00,77.66,77.67,77.66,77.67,7687.0,64.625,64.6333,64.625,64.6333,7687.0
2018-11-12 10:30:00,77.67,77.67,77.66,77.67,7860.0,64.6333,64.6333,64.625,64.6333,7860.0
2018-11-12 10:40:00,77.67,77.67,77.66,77.66,8668.0,64.6333,64.6333,64.625,64.625,8668.0
2018-11-12 10:50:00,77.66,77.68,77.66,77.68,23531.0,64.625,64.6416,64.625,64.6416,23531.0
2018-11-12 11:00:00,77.68,77.68,77.67,77.67,8055.0,64.6416,64.6416,64.6333,64.6333,8055.0
2018-11-12 11:10:00,77.67,77.68,77.67,77.67,20731.0,64.6333,64.6416,64.6333,64.6333,20731.0
2018-11-12 11:20:00,77.67,77.68,77.66,77.66,8844.0,64.6333,64.6416,64.625,64.625,8844.0
2018-11-12 11:30:00,77.67,77.67,77.66,77.66,11420.0,64.6333,64.6333,64.625,64.625,11420.0
2018-11-12 11:40:00,77.67,77.67,77.65,77.66,17244.0,64.6333,64.6333,64.6166,64.625,17244.0
2018-11-12 11:50:00,77.66,77.66,77.65,77.65,15983.0,64.625,64.625,64.6166,64.6166,15983.0
2018-11-12 12:00:00,77.66,77.66,77.64,77.64,57732.0,64.625,64.625,64.6083,64.6083,57732.0
2018-11-12 12:10:00,77.64,77.65,77.64,77.65,6399.0,64.6083,64.6166,64.6083,64.6166,6399.0
2018-11-12 12:20:00,77.65,77.65,77.64,77.65,16233.0,64.6166,64.6166,64.6083,64.6166,16233.0
2018-11-12 12:30:00,77.65,77.65,77.64,77.65,12488.0,64.6166,64.6166,64.6083,64.6166,12488.0
2018-11-12 12:40:00,77.64,77.65,77.64,77.65,18245.0,64.6083,64.6166,64.6083,64.6166,18245.0
2018-11-12 12:50:00,77.64,77.65,77.64,77.65,11278.0,64.6083,64.6166,64.6083,64.6166,11278.0
2018-11-12 13:00:00,77.65,77.65,77.64,77.65,30271.0,64.6166,64.6166,64.6083,64.6166,30271.0
2018-11-12 13:10:00,77.64,77.65,77.64,77.65,10426.0,64.6083,64.6166,64.6083,64.6166,10426.0
2018-11-12 13:20:00,77.65,77.65,77.64,77.64,15775.0,64.6166,64.6166,64.6083,64.6083,15775.0
2018-11-12 13:30:00,77.65,77.65,77.64,77.64,5320.0,64.6166,64.6166,64.6083,64.6083,5320.0
2018-11-12 13:40:00,77.64,77.65,77.64,77.65,13891.0,64.6083,64.6166,64.6083,64.6166,13891.0
2018-11-12 13:50:00,77.65,77.67,77.64,77.66,27784.0,64.6166,64.6333,64.6083,64.625,27784.0
2018-11-12 14:00:00,77.66,77.67,77.66,77.67,12997.0,64.625,64.6333,64.625,64.6333,12997.0
2018-11-12 14:10:00,77.67,77.68,77.64,77.67,137399.0,64.6333,64.6416,64.6083,64.6333,137399.0
2018-11-12 14:20:00,77.67,77.68,77.66,77.67,35844.0,64.6333,64.6416,64.625,64.6333,35844.0
2018-11-12 14:30:00,77.67,77.68,77.67,77.68,19336.0,64.6333,64.6416,64.6333,64.6416,19336.0
2018-11-12 14:40:00,77.67,77.68,77.66,77.66,42736.0,64.6333,64.6416,64.625,64.625,42736.0
2018-11-12 14:50:00,77.66,77.68,77.65,77.67,34286.0,64.625,64.6416,64.6166,64.6333,34286.0
2018-11-12 15:00:00,77.67,77.69,77.66,77.69,27030.0,64.6333,64.6499,64.625,64.6499,27030.0
2018-11-12 15:10:00,77.69,77.69,77.68,77.69,37122.0,64.6499,64.6499,64.6416,64.6499,37122.0
2018-11-12 15:20:00,77.68,77.69,77.68,77.68,31516.0,64.6416,64.6499,64.6416,64.6416,31516.0
2018-11-12 15:30:00,77.69,77.69,77.68,77.69,27819.0,64.6499,64.6499,64.6416,64.6499,27819.0
2018-11-12 15:40:00,77.69,77.69,77.67,77.68,43283.0,64.6499,64.6499,64.6333,64.6416,43283.0
2018-11-12 15:50:00,77.68,77.69,77.67,77.67,43963.0,64.6416,64.6499,64.6333,64.6333,43963.0
2018-11-13 09:30:00,77.69,77.69,77.67,77.69,36738.0,64.6499,64.6499,64.6333,64.6499,36738.0
2018-11-13 09:40:00,77.69,77.69,77.68,77.68,6221.0,64.6499,64.6499,64.6416,64.6416,6221.0
2018-11-13 09:50:00,77.68,77.7,77.68,77.69,16805.0,64.6416,64.6583,64.6416,64.6499,16805.0
2018-11-13 10:00:00,77.69,77.71,77.69,77.7,8796.0,64.6499,64.6666,64.6499,64.6583,8796.0
2018-11-13 10:10:00,77.7,77.71,77.69,77.7,13484.0,64.6583,64.6666,64.6499,64.6583,13484.0
2018-11-13 10:20:00,77.7,77.73,77.69,77.73,12981.0,64.6583,64.6832,64.6499,64.6832,12981.0
2018-11-13 10:30:00,77.73,77.73,77.71,77.72,19428.0,64.6832,64.6832,64.6666,64.6749,19428.0
2018-11-13 10:40:00,77.71,77.72,77.7,77.72,9455.0,64.6666,64.6749,64.6583,64.6749,9455.0
2018-11-13 10:50:00,77.72,77.72,77.7,77.71,7051.0,64.6749,64.6749,64.6583,64.6666,7051.0
2018-11-13 11:00:00,77.7,77.71,77.7,77.7,3561.0,64.6583,64.6666,64.6583,64.6583,3561.0
2018-11-13 11:10:00,77.71,77.71,77.7,77.7,8198.0,64.6666,64.6666,64.6583,64.6583,8198.0
2018-11-13 11:20:00,77.71,77.72,77.7,77.71,39989.0,64.6666,64.6749,64.6583,64.6666,39989.0
2018-11-13 11:30:00,77.7,77.71,77.7,77.71,14884.0,64.6583,64.6666,64.6583,64.6666,14884.0
2018-11-13 11:40:00,77.7,77.71,77.7,77.7,45269.0,64.6583,64.6666,64.6583,64.6583,45269.0
2018-11-13 11:50:00,77.71,77.71,77.7,77.7,12980.0,64.6666,64.6666,64.6583,64.6583,12980.0
2018-11-13 12:00:00,77.7,77.71,77.7,77.7,5487.0,64.6583,64.6666,64.6583,64.6583,5487.0
2018-11-13 12:10:00,77.7,77.71,77.7,77.7,10197.0,64.6583,64.6666,64.6583,64.6583,10197.0
2018-11-13 12:20:00,77.7,77.71,77.7,77.7,5748.0,64.6583,64.6666,64.6583,64.6583,5748.0
2018-11-13 12:30:00,77.7,77.71,77.7,77.7,20287.0,64.6583,64.6666,64.6583,64.6583,20287.0
2018-11-13 12:40:00,77.7,77.71,77.7,77.71,10387.0,64.6583,64.6666,64.6583,64.6666,10387.0
2018-11-13 12:50:00,77.7,77.71,77.7,77.71,30984.0,64.6583,64.6666,64.6583,64.6666,30984.0
2018-11-13 13:00:00,77.7,77.71,77.7,77.71,18320.0,64.6583,64.6666,64.6583,64.6666,18320.0
2018-11-13 13:10:00,77.7,77.71,77.7,77.71,28988.0,64.6583,64.6666,64.6583,64.6666,28988.0
2018-11-13 13:20:00,77.71,77.71,77.7,77.7,14567.0,64.6666,64.6666,64.6583,64.6583,14567.0
2018-11-13 13:30:00,77.7,77.71,77.7,77.71,17991.0,64.6583,64.6666,64.6583,64.6666,17991.0
2018-11-13 13:40:00,77.7,77.71,77.7,77.7,5131.0,64.6583,64.6666,64.6583,64.6583,5131.0
2018-11-13 13:50:00,77.7,77.71,77.7,77.7,31644.0,64.6583,64.6666,64.6583,64.6583,31644.0
2018-11-13 14:00:00,77.7,77.71,77.69,77.7,59828.0,64.6583,64.6666,64.6499,64.6583,59828.0
2018-11-13 14:10:00,77.7,77.7,77.69,77.69,24862.0,64.6583,64.6583,64.6499,64.6499,24862.0
2018-11-13 14:20:00,77.69,77.7,77.69,77.69,28784.0,64.6499,64.6583,64.6499,64.6499,28784.0
2018-11-13 14:30:00,77.7,77.7,77.69,77.69,17352.0,64.6583,64.6583,64.6499,64.6499,17352.0
2018-11-13 14:40:00,77.7,77.7,77.69,77.7,27249.0,64.6583,64.6583,64.6499,64.6583,27249.0
2018-11-13 14:50:00,77.7,77.7,77.69,77.69,12646.0,64.6583,64.6583,64.6499,64.6499,12646.0
2018-11-13 15:00:00,77.7,77.7,77.69,77.7,16373.0,64.6583,64.6583,64.6499,64.6583,16373.0
2018-11-13 15:10:00,77.7,77.7,77.69,77.7,12302.0,64.6583,64.6583,64.6499,64.6583,12302.0
2018-11-13 15:20:00,77.7,77.7,77.69,77.69,15217.0,64.6583,64.6583,64.6499,64.6499,15217.0
2018-11-13 15:30:00,77.69,77.7,77.69,77.69,49757.0,64.6499,64.6583,64.6499,64.6499,49757.0
2018-11-13 15:40:00,77.7,77.7,77.69,77.7,16409.0,64.6583,64.6583,64.6499,64.6583,16409.0
2018-11-13 15:50:00,77.69,77.7,77.68,77.69,269438.0,64.6499,64.6583,64.6416,64.6499,269438.0
2018-11-14 09:30:00,77.67,77.68,77.65,77.66,55799.0,64.6333,64.6416,64.6166,64.625,55799.0
2018-11-14 09:40:00,77.65,77.66,77.64,77.65,10417.0,64.6166,64.625,64.6083,64.6166,10417.0
2018-11-14 09:50:00,77.66,77.66,77.65,77.66,10771.0,64.625,64.625,64.6166,64.625,10771.0
2018-11-14 10:00:00,77.66,77.67,77.65,77.66,21326.0,64.625,64.6333,64.6166,64.625,21326.0
2018-11-14 10:10:00,77.66,77.68,77.66,77.68,6822.0,64.625,64.6416,64.625,64.6416,6822.0
2018-11-14 10:20:00,77.68,77.68,77.67,77.67,10911.0,64.6416,64.6416,64.6333,64.6333,10911.0
2018-11-14 10:30:00,77.67,77.68,77.67,77.67,20545.0,64.6333,64.6416,64.6333,64.6333,20545.0
2018-11-14 10:40:00,77.68,77.68,77.67,77.67,16182.0,64.6416,64.6416,64.6333,64.6333,16182.0
2018-11-14 10:50:00,77.68,77.69,77.67,77.68,23334.0,64.6416,64.6499,64.6333,64.6416,23334.0
2018-11-14 11:00:00,77.69,77.69,77.68,77.69,5448.0,64.6499,64.6499,64.6416,64.6499,5448.0
2018-11-14 11:10:00,77.68,77.7,77.68,77.7,10707.0,64.6416,64.6583,64.6416,64.6583,10707.0
2018-11-14 11:20:00,77.7,77.7,77.69,77.69,19600.0,64.6583,64.6583,64.6499,64.6499,19600.0
2018-11-14 11:30:00,77.7,77.7,77.69,77.7,15343.0,64.6583,64.6583,64.6499,64.6583,15343.0
2018-11-14 11:40:00,77.69,77.72,77.69,77.7,31787.0,64.6499,64.6749,64.6499,64.6583,31787.0
2018-11-14 11:50:00,77.71,77.71,77.69,77.7,27947.0,64.6666,64.6666,64.6499,64.6583,27947.0
2018-11-14 12:00:00,77.7,77.7,77.69,77.7,17989.0,64.6583,64.6583,64.6499,64.6583,17989.0
2018-11-14 12:10:00,77.7,77.71,77.69,77.71,13555.0,64.6583,64.6666,64.6499,64.6666,13555.0
2018-11-14 12:20:00,77.7,77.71,77.69,77.7,19448.0,64.6583,64.6666,64.6499,64.6583,19448.0
2018-11-14 12:30:00,77.7,77.72,77.69,77.72,37657.0,64.6583,64.6749,64.6499,64.6749,37657.0
2018-11-14 12:40:00,77.71,77.73,77.71,77.72,11838.0,64.6666,64.6832,64.6666,64.6749,11838.0
2018-11-14 12:50:00,77.73,77.73,77.71,77.71,15069.0,64.6832,64.6832,64.6666,64.6666,15069.0
2018-11-14 13:00:00,77.72,77.72,77.7,77.7,16536.0,64.6749,64.6749,64.6583,64.6583,16536.0
2018-11-14 13:10:00,77.7,77.73,77.7,77.73,23544.0,64.6583,64.6832,64.6583,64.6832,23544.0
2018-11-14 13:20:00,77.72,77.73,77.71,77.71,15532.0,64.6749,64.6832,64.6666,64.6666,15532.0
2018-11-14 13:30:00,77.71,77.72,77.7,77.71,20590.0,64.6666,64.6749,64.6583,64.6666,20590.0
2018-11-14 13:40:00,77.72,77.74,77.72,77.73,16636.0,64.6749,64.6915,64.6749,64.6832,16636.0
2018-11-14 13:50:00,77.72,77.73,77.72,77.73,12257.0,64.6749,64.6832,64.6749,64.6832,12257.0
2018-11-14 14:00:00,77.73,77.74,77.72,77.74,22026.0,64.6832,64.6915,64.6749,64.6915,22026.0
2018-11-14 14:10:00,77.74,77.74,77.7,77.7,36299.0,64.6915,64.6915,64.6583,64.6583,36299.0
2018-11-14 14:20:00,77.7,77.71,77.68,77.71,32721.0,64.6583,64.6666,64.6416,64.6666,32721.0
2018-11-14 14:30:00,77.7,77.71,77.69,77.7,15821.0,64.6583,64.6666,64.6499,64.6583,15821.0
2018-11-14 14:40:00,77.69,77.72,77.69,77.7,29237.0,64.6499,64.6749,64.6499,64.6583,29237.0
2018-11-14 14:50:00,77.7,77.71,77.68,77.68,13106.0,64.6583,64.6666,64.6416,64.6416,13106.0
2018-11-14 15:00:00,77.69,77.69,77.64,77.64,110502.0,64.6499,64.6499,64.6083,64.6083,110502.0
2018-11-14 15:10:00,77.65,77.65,77.64,77.65,67280.0,64.6166,64.6166,64.6083,64.6166,67280.0
2018-11-14 15:20:00,77.64,77.66,77.64,77.66,14581.0,64.6083,64.625,64.6083,64.625,14581.0
2018-11-14 15:30:00,77.66,77.67,77.65,77.67,56227.0,64.625,64.6333,64.6166,64.6333,56227.0
2018-11-14 15:40:00,77.67,77.67,77.66,77.66,120912.0,64.6333,64.6333,64.625,64.625,120912.0
2018-11-14 15:50:00,77.67,77.67,77.65,77.66,92126.0,64.6333,64.6333,64.6166,64.625,92126.0
2018-11-15 09:30:00,77.72,77.73,77.69,77.7,44509.0,64.6749,64.6832,64.6499,64.6583,44509.0
2018-11-15 09:40:00,77.7,77.7,77.69,77.7,7399.0,64.6583,64.6583,64.6499,64.6583,7399.0
2018-11-15 09:50:00,77.7,77.7,77.68,77.69,25412.0,64.6583,64.6583,64.6416,64.6499,25412.0
2018-11-15 10:00:00,77.7,77.7,77.68,77.69,6252.0,64.6583,64.6583,64.6416,64.6499,6252.0
2018-11-15 10:10:00,77.69,77.69,77.68,77.68,8675.0,64.6499,64.6499,64.6416,64.6416,8675.0
2018-11-15 10:20:00,77.69,77.69,77.67,77.68,39536.0,64.6499,64.6499,64.6333,64.6416,39536.0
2018-11-15 10:30:00,77.68,77.69,77.68,77.68,17101.0,64.6416,64.6499,64.6416,64.6416,17101.0
2018-11-15 10:40:00,77.68,77.69,77.67,77.68,19720.0,64.6416,64.6499,64.6333,64.6416,19720.0
2018-11-15 10:50:00,77.69,77.69,77.68,77.68,31653.0,64.6499,64.6499,64.6416,64.6416,31653.0
2018-11-15 11:00:00,77.69,77.69,77.66,77.66,14264.0,64.6499,64.6499,64.625,64.625,14264.0
2018-11-15 11:10:00,77.67,77.69,77.66,77.68,23308.0,64.6333,64.6499,64.625,64.6416,23308.0
2018-11-15 11:20:00,77.67,77.68,77.67,77.67,14444.0,64.6333,64.6416,64.6333,64.6333,14444.0
2018-11-15 11:30:00,77.67,77.67,77.66,77.67,12819.0,64.6333,64.6333,64.625,64.6333,12819.0
2018-11-15 11:40:00,77.66,77.67,77.66,77.66,11823.0,64.625,64.6333,64.625,64.625,11823.0
2018-11-15 11:50:00,77.67,77.67,77.65,77.66,62188.0,64.6333,64.6333,64.6166,64.625,62188.0
2018-11-15 12:00:00,77.66,77.68,77.65,77.68,18031.0,64.625,64.6416,64.6166,64.6416,18031.0
2018-11-15 12:10:00,77.67,77.68,77.67,77.67,22033.0,64.6333,64.6416,64.6333,64.6333,22033.0
2018-11-15 12:20:00,77.67,77.68,77.66,77.67,10729.0,64.6333,64.6416,64.625,64.6333,10729.0
2018-11-15 12:30:00,77.67,77.67,77.66,77.66,11774.0,64.6333,64.6333,64.625,64.625,11774.0
2018-11-15 12:40:00,77.65,77.66,77.65,77.66,15953.0,64.6166,64.625,64.6166,64.625,15953.0
2018-11-15 12:50:00,77.66,77.66,77.65,77.66,26655.0,64.625,64.625,64.6166,64.625,26655.0
2018-11-15 13:00:00,77.66,77.67,77.65,77.67,20056.0,64.625,64.6333,64.6166,64.6333,20056.0
2018-11-15 13:10:00,77.68,77.69,77.67,77.68,26465.0,64.6416,64.6499,64.6333,64.6416,26465.0
2018-11-15 13:20:00,77.67,77.68,77.65,77.66,46101.0,64.6333,64.6416,64.6166,64.625,46101.0
2018-11-15 13:30:00,77.66,77.66,77.65,77.66,50118.0,64.625,64.625,64.6166,64.625,50118.0
2018-11-15 13:40:00,77.65,77.66,77.65,77.66,22917.0,64.6166,64.625,64.6166,64.625,22917.0
2018-11-15 13:50:00,77.65,77.66,77.65,77.66,13364.0,64.6166,64.625,64.6166,64.625,13364.0
2018-11-15 14:00:00,77.66,77.66,77.65,77.66,13302.0,64.625,64.625,64.6166,64.625,13302.0
2018-11-15 14:10:00,77.66,77.67,77.65,77.67,19224.0,64.625,64.6333,64.6166,64.6333,19224.0
2018-11-15 14:20:00,77.66,77.67,77.65,77.66,28624.0,64.625,64.6333,64.6166,64.625,28624.0
2018-11-15 14:30:00,77.65,77.66,77.65,77.65,38410.0,64.6166,64.625,64.6166,64.6166,38410.0
2018-11-15 14:40:00,77.66,77.66,77.65,77.66,14963.0,64.625,64.625,64.6166,64.625,14963.0
2018-11-15 14:50:00,77.65,77.66,77.65,77.66,14053.0,64.6166,64.625,64.6166,64.625,14053.0
2018-11-15 15:00:00,77.66,77.71,77.65,77.69,255213.0,64.625,64.6666,64.6166,64.6499,255213.0
2018-11-15 15:10:00,77.69,77.69,77.67,77.69,60215.0,64.6499,64.6499,64.6333,64.6499,60215.0
2018-11-15 15:20:00,77.69,77.7,77.69,77.7,50331.0,64.6499,64.6583,64.6499,64.6583,50331.0
2018-11-15 15:30:00,77.7,77.7,77.69,77.7,89802.0,64.6583,64.6583,64.6499,64.6583,89802.0
2018-11-15 15:40:00,77.7,77.71,77.69,77.7,51535.0,64.6583,64.6666,64.6499,64.6583,51535.0
2018-11-15 15:50:00,77.71,77.71,77.69,77.69,110237.0,64.6666,64.6666,64.6499,64.6499,110237.0
2018-11-16 09:30:00,77.76,77.8,77.74,77.77,117590.0,64.7082,64.7415,64.6915,64.7165,117590.0
2018-11-16 09:40:00,77.77,77.77,77.73,77.73,37336.0,64.7165,64.7165,64.6832,64.6832,37336.0
2018-11-16 09:50:00,77.73,77.74,77.72,77.72,24201.0,64.6832,64.6915,64.6749,64.6749,24201.0
2018-11-16 10:00:00,77.72,77.73,77.71,77.73,35448.0,64.6749,64.6832,64.6666,64.6832,35448.0
2018-11-16 10:10:00,77.73,77.73,77.72,77.73,21636.0,64.6832,64.6832,64.6749,64.6832,21636.0
2018-11-16 10:20:00,77.72,77.73,77.72,77.72,14739.0,64.6749,64.6832,64.6749,64.6749,14739.0
2018-11-16 10:30:00,77.73,77.73,77.7,77.71,24421.0,64.6832,64.6832,64.6583,64.6666,24421.0
2018-11-16 10:40:00,77.71,77.71,77.7,77.71,30952.0,64.6666,64.6666,64.6583,64.6666,30952.0
2018-11-16 10:50:00,77.71,77.71,77.7,77.7,26208.0,64.6666,64.6666,64.6583,64.6583,26208.0
2018-11-16 11:00:00,77.7,77.71,77.7,77.7,23466.0,64.6583,64.6666,64.6583,64.6583,23466.0
2018-11-16 11:10:00,77.7,77.73,77.7,77.72,28784.0,64.6583,64.6832,64.6583,64.6749,28784.0
2018-11-16 11:20:00,77.72,77.73,77.71,77.72,31408.0,64.6749,64.6832,64.6666,64.6749,31408.0
2018-11-16 11:30:00,77.71,77.74,77.71,77.73,14634.0,64.6666,64.6915,64.6666,64.6832,14634.0
2018-11-16 11:40:00,77.73,77.74,77.73,77.74,18609.0,64.6832,64.6915,64.6832,64.6915,18609.0
2018-11-16 11:50:00,77.73,77.74,77.73,77.74,10680.0,64.6832,64.6915,64.6832,64.6915,10680.0
2018-11-16 12:00:00,77.73,77.74,77.73,77.74,10998.0,64.6832,64.6915,64.6832,64.6915,10998.0
2018-11-16 12:10:00,77.73,77.74,77.72,77.73,30463.0,64.6832,64.6915,64.6749,64.6832,30463.0
2018-11-16 12:20:00,77.73,77.75,77.72,77.75,51690.0,64.6832,64.6999,64.6749,64.6999,51690.0
2018-11-16 12:30:00,77.75,77.75,77.71,77.72,19810.0,64.6999,64.6999,64.6666,64.6749,19810.0
2018-11-16 12:40:00,77.71,77.72,77.71,77.72,9295.0,64.6666,64.6749,64.6666,64.6749,9295.0
2018-11-16 12:50:00,77.71,77.73,77.71,77.72,10888.0,64.6666,64.6832,64.6666,64.6749,10888.0
2018-11-16 13:00:00,77.73,77.75,77.72,77.75,15871.0,64.6832,64.6999,64.6749,64.6999,15871.0
2018-11-16 13:10:00,77.75,77.75,77.74,77.75,5119.0,64.6999,64.6999,64.6915,64.6999,5119.0
2018-11-16 13:20:00,77.74,77.75,77.74,77.75,7503.0,64.6915,64.6999,64.6915,64.6999,7503.0
2018-11-16 13:30:00,77.75,77.75,77.72,77.73,27444.0,64.6999,64.6999,64.6749,64.6832,27444.0
2018-11-16 13:40:00,77.72,77.73,77.72,77.72,15395.0,64.6749,64.6832,64.6749,64.6749,15395.0
2018-11-16 13:50:00,77.72,77.73,77.71,77.72,22590.0,64.6749,64.6832,64.6666,64.6749,22590.0
2018-11-16 14:00:00,77.72,77.72,77.71,77.72,28456.0,64.6749,64.6749,64.6666,64.6749,28456.0
2018-11-16 14:10:00,77.72,77.72,77.71,77.71,18527.0,64.6749,64.6749,64.6666,64.6666,18527.0
2018-11-16 14:20:00,77.72,77.72,77.71,77.71,38125.0,64.6749,64.6749,64.6666,64.6666,38125.0
2018-11-16 14:30:00,77.71,77.72,77.7,77.7,33919.0,64.6666,64.6749,64.6583,64.6583,33919.0
2018-11-16 14:40:00,77.7,77.71,77.7,77.7,14770.0,64.6583,64.6666,64.6583,64.6583,14770.0
2018-11-16 14:50:00,77.71,77.72,77.7,77.72,20504.0,64.6666,64.6749,64.6583,64.6749,20504.0
2018-11-16 15:00:00,77.71,77.72,77.71,77.72,14373.0,64.6666,64.6749,64.6666,64.6749,14373.0
2018-11-16 15:10:00,77.72,77.72,77.71,77.72,29154.0,64.6749,64.6749,64.6666,64.6749,29154.0
2018-11-16 15:20:00,77.72,77.72,77.71,77.72,36690.0,64.6749,64.6749,64.6666,64.6749,36690.0
2018-11-16 15:30:00,77.71,77.72,77.71,77.72,26500.0,64.6666,64.6749,64.6666,64.6749,26500.0
2018-11-16 15:40:00,77.71,77.73,77.71,77.73,211054.0,64.6666,64.6832,64.6666,64.6832,211054.0
2018-11-16 15:50:00,77.73,77.73,77.72,77.73,59746.0,64.6832,64.6832,64.6749,64.6832,59746.0
2018-11-19 09:30:00,77.71,77.74,77.71,77.72,43689.0,64.6666,64.6915,64.6666,64.6749,43689.0
2018-11-19 09:40:00,77.73,77.74,77.72,77.74,9723.0,64.6832,64.6915,64.6749,64.6915,9723.0
2018-11-19 09:50:00,77.74,77.74,77.73,77.73,14466.0,64.6915,64.6915,64.6832,64.6832,14466.0
2018-11-19 10:00:00,77.73,77.74,77.73,77.74,14941.0,64.6832,64.6915,64.6832,64.6915,14941.0
2018-11-19 10:10:00,77.74,77.75,77.73,77.74,20625.0,64.6915,64.6999,64.6832,64.6915,20625.0
2018-11-19 10:20:00,77.75,77.77,77.74,77.75,10480.0,64.6999,64.7165,64.6915,64.6999,10480.0
2018-11-19 10:30:00,77.76,77.77,77.75,77.76,45582.0,64.7082,64.7165,64.6999,64.7082,45582.0
2018-11-19 10:40:00,77.77,77.77,77.76,77.77,5081.0,64.7165,64.7165,64.7082,64.7165,5081.0
2018-11-19 10:50:00,77.77,77.77,77.75,77.76,15012.0,64.7165,64.7165,64.6999,64.7082,15012.0
2018-11-19 11:00:00,77.76,77.76,77.75,77.76,13920.0,64.7082,64.7082,64.6999,64.7082,13920.0
2018-11-19 11:10:00,77.76,77.76,77.75,77.75,17624.0,64.7082,64.7082,64.6999,64.6999,17624.0
2018-11-19 11:20:00,77.76,77.76,77.75,77.76,18930.0,64.7082,64.7082,64.6999,64.7082,18930.0
2018-11-19 11:30:00,77.75,77.76,77.73,77.73,18660.0,64.6999,64.7082,64.6832,64.6832,18660.0
2018-11-19 11:40:00,77.73,77.75,77.73,77.73,22990.0,64.6832,64.6999,64.6832,64.6832,22990.0
2018-11-19 11:50:00,77.74,77.75,77.73,77.75,9248.0,64.6915,64.6999,64.6832,64.6999,9248.0
2018-11-19 12:00:00,77.74,77.75,77.74,77.74,13287.0,64.6915,64.6999,64.6915,64.6915,13287.0
2018-11-19 12:10:00,77.74,77.75,77.74,77.74,9701.0,64.6915,64.6999,64.6915,64.6915,9701.0
2018-11-19 12:20:00,77.75,77.75,77.74,77.75,6735.0,64.6999,64.6999,64.6915,64.6999,6735.0
2018-11-19 12:30:00,77.75,77.76,77.74,77.76,9706.0,64.6999,64.7082,64.6915,64.7082,9706.0
2018-11-19 12:40:00,77.76,77.76,77.75,77.75,8853.0,64.7082,64.7082,64.6999,64.6999,8853.0
2018-11-19 12:50:00,77.75,77.76,77.74,77.75,14271.0,64.6999,64.7082,64.6915,64.6999,14271.0
2018-11-19 13:00:00,77.74,77.75,77.74,77.74,10808.0,64.6915,64.6999,64.6915,64.6915,10808.0
2018-11-19 13:10:00,77.74,77.75,77.73,77.73,48738.0,64.6915,64.6999,64.6832,64.6832,48738.0
2018-11-19 13:20:00,77.73,77.75,77.73,77.73,47898.0,64.6832,64.6999,64.6832,64.6832,47898.0
2018-11-19 13:30:00,77.73,77.74,77.72,77.72,13720.0,64.6832,64.6915,64.6749,64.6749,13720.0
2018-11-19 13:40:00,77.73,77.73,77.72,77.73,21818.0,64.6832,64.6832,64.6749,64.6832,21818.0
2018-11-19 13:50:00,77.73,77.73,77.72,77.72,10586.0,64.6832,64.6832,64.6749,64.6749,10586.0
2018-11-19 14:00:00,77.73,77.74,77.72,77.73,19337.0,64.6832,64.6915,64.6749,64.6832,19337.0
2018-11-19 14:10:00,77.73,77.74,77.73,77.73,25308.0,64.6832,64.6915,64.6832,64.6832,25308.0
2018-11-19 14:20:00,77.73,77.74,77.72,77.72,41369.0,64.6832,64.6915,64.6749,64.6749,41369.0
2018-11-19 14:30:00,77.72,77.73,77.72,77.72,32733.0,64.6749,64.6832,64.6749,64.6749,32733.0
2018-11-19 14:40:00,77.73,77.73,77.72,77.72,17159.0,64.6832,64.6832,64.6749,64.6749,17159.0
2018-11-19 14:50:00,77.73,77.73,77.72,77.73,12760.0,64.6832,64.6832,64.6749,64.6832,12760.0
2018-11-19 15:00:00,77.73,77.73,77.72,77.73,21342.0,64.6832,64.6832,64.6749,64.6832,21342.0
2018-11-19 15:10:00,77.73,77.73,77.72,77.72,16548.0,64.6832,64.6832,64.6749,64.6749,16548.0
2018-11-19 15:20:00,77.72,77.73,77.71,77.72,41630.0,64.6749,64.6832,64.6666,64.6749,41630.0
2018-11-19 15:30:00,77.71,77.72,77.71,77.72,22764.0,64.6666,64.6749,64.6666,64.6749,22764.0
2018-11-19 15:40:00,77.72,77.72,77.71,77.72,37663.0,64.6749,64.6749,64.6666,64.6749,37663.0
2018-11-19 15:50:00,77.72,77.72,77.7,77.7,171566.0,64.6749,64.6749,64.6583,64.6583,171566.0
2018-11-20 09:30:00,77.68,77.7,77.67,77.67,30465.0,64.6416,64.6583,64.6333,64.6333,30465.0
2018-11-20 09:40:00,77.67,77.68,77.67,77.67,21309.0,64.6333,64.6416,64.6333,64.6333,21309.0
2018-11-20 09:50:00,77.67,77.7,77.67,77.68,21959.0,64.6333,64.6583,64.6333,64.6416,21959.0
2018-11-20 10:00:00,77.69,77.69,77.67,77.69,16968.0,64.6499,64.6499,64.6333,64.6499,16968.0
2018-11-20 10:10:00,77.68,77.7,77.68,77.7,34321.0,64.6416,64.6583,64.6416,64.6583,34321.0
2018-11-20 10:20:00,77.69,77.7,77.67,77.68,31023.0,64.6499,64.6583,64.6333,64.6416,31023.0
2018-11-20 10:30:00,77.67,77.68,77.67,77.67,11731.0,64.6333,64.6416,64.6333,64.6333,11731.0
2018-11-20 10:40:00,77.68,77.69,77.67,77.69,62149.0,64.6416,64.6499,64.6333,64.6499,62149.0
2018-11-20 10:50:00,77.69,77.69,77.67,77.67,19387.0,64.6499,64.6499,64.6333,64.6333,19387.0
2018-11-20 11:00:00,77.67,77.68,77.67,77.67,522653.0,64.6333,64.6416,64.6333,64.6333,522653.0
2018-11-20 11:10:00,77.67,77.67,77.66,77.66,13701.0,64.6333,64.6333,64.625,64.625,13701.0
2018-11-20 11:20:00,77.67,77.67,77.66,77.67,24543.0,64.6333,64.6333,64.625,64.6333,24543.0
2018-11-20 11:30:00,77.66,77.67,77.65,77.65,37184.0,64.625,64.6333,64.6166,64.6166,37184.0
2018-11-20 11:40:00,77.66,77.66,77.65,77.65,50516.0,64.625,64.625,64.6166,64.6166,50516.0
2018-11-20 11:50:00,77.65,77.67,77.65,77.67,27917.0,64.6166,64.6333,64.6166,64.6333,27917.0
2018-11-20 12:00:00,77.67,77.67,77.65,77.66,48832.0,64.6333,64.6333,64.6166,64.625,48832.0
2018-11-20 12:10:00,77.66,77.68,77.66,77.67,33805.0,64.625,64.6416,64.625,64.6333,33805.0
2018-11-20 12:20:00,77.67,77.68,77.67,77.67,31478.0,64.6333,64.6416,64.6333,64.6333,31478.0
2018-11-20 12:30:00,77.68,77.68,77.67,77.67,25615.0,64.6416,64.6416,64.6333,64.6333,25615.0
2018-11-20 12:40:00,77.67,77.68,77.67,77.68,10057.0,64.6333,64.6416,64.6333,64.6416,10057.0
2018-11-20 12:50:00,77.67,77.68,77.67,77.67,43202.0,64.6333,64.6416,64.6333,64.6333,43202.0
2018-11-20 13:00:00,77.68,77.68,77.66,77.67,13210.0,64.6416,64.6416,64.625,64.6333,13210.0
2018-11-20 13:10:00,77.67,77.67,77.66,77.67,12529.0,64.6333,64.6333,64.625,64.6333,12529.0
2018-11-20 13:20:00,77.67,77.69,77.66,77.68,38941.0,64.6333,64.6499,64.625,64.6416,38941.0
2018-11-20 13:30:00,77.68,77.69,77.68,77.68,12127.0,64.6416,64.6499,64.6416,64.6416,12127.0
2018-11-20 13:40:00,77.68,77.69,77.67,77.68,20644.0,64.6416,64.6499,64.6333,64.6416,20644.0
2018-11-20 13:50:00,77.68,77.68,77.67,77.67,90523.0,64.6416,64.6416,64.6333,64.6333,90523.0
2018-11-20 14:00:00,77.67,77.68,77.66,77.67,46515.0,64.6333,64.6416,64.625,64.6333,46515.0
2018-11-20 14:10:00,77.67,77.67,77.66,77.67,30519.0,64.6333,64.6333,64.625,64.6333,30519.0
2018-11-20 14:20:00,77.67,77.67,77.66,77.67,22710.0,64.6333,64.6333,64.625,64.6333,22710.0
2018-11-20 14:30:00,77.67,77.67,77.65,77.66,69033.0,64.6333,64.6333,64.6166,64.625,69033.0
2018-11-20 14:40:00,77.66,77.66,77.65,77.65,54540.0,64.625,64.625,64.6166,64.6166,54540.0
2018-11-20 14:50:00,77.65,77.67,77.65,77.67,48890.0,64.6166,64.6333,64.6166,64.6333,48890.0
2018-11-20 15:00:00,77.67,77.67,77.66,77.66,10952.0,64.6333,64.6333,64.625,64.625,10952.0
2018-11-20 15:10:00,77.67,77.67,77.63,77.64,141328.0,64.6333,64.6333,64.6,64.6083,141328.0
2018-11-20 15:20:00,77.64,77.66,77.64,77.65,103605.0,64.6083,64.625,64.6083,64.6166,103605.0
2018-11-20 15:30:00,77.65,77.65,77.64,77.64,60647.0,64.6166,64.6166,64.6083,64.6083,60647.0
2018-11-20 15:40:00,77.64,77.65,77.64,77.64,21963.0,64.6083,64.6166,64.6083,64.6083,21963.0
2018-11-20 15:50:00,77.64,77.65,77.6,77.62,144707.0,64.6083,64.6166,64.575,64.5917,144707.0
2018-11-21 09:30:00,77.71,77.73,77.65,77.72,100279.0,64.6666,64.6832,64.6166,64.6749,100279.0
2018-11-21 09:40:00,77.72,77.77,77.71,77.72,876800.0,64.6749,64.7165,64.6666,64.6749,876800.0
2018-11-21 09:50:00,77.72,77.73,77.72,77.72,113377.0,64.6749,64.6832,64.6749,64.6749,113377.0
2018-11-21 10:00:00,77.73,77.74,77.72,77.72,42393.0,64.6832,64.6915,64.6749,64.6749,42393.0
2018-11-21 10:10:00,77.73,77.73,77.72,77.72,37554.0,64.6832,64.6832,64.6749,64.6749,37554.0
2018-11-21 10:20:00,77.73,77.73,77.72,77.73,44448.0,64.6832,64.6832,64.6749,64.6832,44448.0
2018-11-21 10:30:00,77.72,77.74,77.72,77.74,11595.0,64.6749,64.6915,64.6749,64.6915,11595.0
2018-11-21 10:40:00,77.73,77.74,77.72,77.73,17050.0,64.6832,64.6915,64.6749,64.6832,17050.0
2018-11-21 10:50:00,77.74,77.74,77.72,77.73,158104.0,64.6915,64.6915,64.6749,64.6832,158104.0
2018-11-21 11:00:00,77.72,77.73,77.72,77.73,29319.0,64.6749,64.6832,64.6749,64.6832,29319.0
2018-11-21 11:10:00,77.73,77.73,77.71,77.73,54371.0,64.6832,64.6832,64.6666,64.6832,54371.0
2018-11-21 11:20:00,77.73,77.73,77.72,77.73,38175.0,64.6832,64.6832,64.6749,64.6832,38175.0
2018-11-21 11:30:00,77.73,77.73,77.72,77.72,75606.0,64.6832,64.6832,64.6749,64.6749,75606.0
2018-11-21 11:40:00,77.73,77.73,77.71,77.73,40572.0,64.6832,64.6832,64.6666,64.6832,40572.0
2018-11-21 11:50:00,77.73,77.73,77.72,77.73,16010.0,64.6832,64.6832,64.6749,64.6832,16010.0
2018-11-21 12:00:00,77.72,77.73,77.71,77.72,74848.0,64.6749,64.6832,64.6666,64.6749,74848.0
2018-11-21 12:10:00,77.72,77.73,77.71,77.72,80921.0,64.6749,64.6832,64.6666,64.6749,80921.0
2018-11-21 12:20:00,77.72,77.72,77.71,77.71,21441.0,64.6749,64.6749,64.6666,64.6666,21441.0
2018-11-21 12:30:00,77.71,77.72,77.71,77.71,19695.0,64.6666,64.6749,64.6666,64.6666,19695.0
2018-11-21 12:40:00,77.71,77.72,77.71,77.72,12157.0,64.6666,64.6749,64.6666,64.6749,12157.0
2018-11-21 12:50:00,77.72,77.72,77.71,77.71,15465.0,64.6749,64.6749,64.6666,64.6666,15465.0
2018-11-21 13:00:00,77.72,77.72,77.71,77.71,82508.0,64.6749,64.6749,64.6666,64.6666,82508.0
2018-11-21 13:10:00,77.72,77.72,77.71,77.72,30129.0,64.6749,64.6749,64.6666,64.6749,30129.0
2018-11-21 13:20:00,77.72,77.72,77.71,77.71,14253.0,64.6749,64.6749,64.6666,64.6666,14253.0
2018-11-21 13:30:00,77.71,77.72,77.71,77.71,6840.0,64.6666,64.6749,64.6666,64.6666,6840.0
2018-11-21 13:40:00,77.72,77.72,77.71,77.71,26178.0,64.6749,64.6749,64.6666,64.6666,26178.0
2018-11-21 13:50:00,77.72,77.72,77.71,77.71,24112.0,64.6749,64.6749,64.6666,64.6666,24112.0
2018-11-21 14:00:00,77.71,77.72,77.71,77.72,39828.0,64.6666,64.6749,64.6666,64.6749,39828.0
2018-11-21 14:10:00,77.71,77.72,77.71,77.72,25859.0,64.6666,64.6749,64.6666,64.6749,25859.0
2018-11-21 14:20:00,77.72,77.72,77.71,77.72,14335.0,64.6749,64.6749,64.6666,64.6749,14335.0
2018-11-21 14:30:00,77.71,77.72,77.71,77.71,42568.0,64.6666,64.6749,64.6666,64.6666,42568.0
2018-11-21 14:40:00,77.71,77.72,77.71,77.72,11898.0,64.6666,64.6749,64.6666,64.6749,11898.0
2018-11-21 14:50:00,77.72,77.72,77.71,77.71,67508.0,64.6749,64.6749,64.6666,64.6666,67508.0
2018-11-21 15:00:00,77.72,77.72,77.71,77.71,7011.0,64.6749,64.6749,64.6666,64.6666,7011.0
2018-11-21 15:10:00,77.71,77.73,77.71,77.73,24759.0,64.6666,64.6832,64.6666,64.6832,24759.0
2018-11-21 15:20:00,77.73,77.73,77.72,77.73,22143.0,64.6832,64.6832,64.6749,64.6832,22143.0
2018-11-21 15:30:00,77.73,77.73,77.72,77.73,65743.0,64.6832,64.6832,64.6749,64.6832,65743.0
2018-11-21 15:40:00,77.73,77.73,77.72,77.72,13550.0,64.6832,64.6832,64.6749,64.6749,13550.0
2018-11-21 15:50:00,77.73,77.75,77.71,77.73,106538.0,64.6832,64.6999,64.6666,64.6832,106538.0
2018-11-23 09:30:00,77.78,77.78,77.76,77.76,50489.0,64.7248,64.7248,64.7082,64.7082,50489.0
2018-11-23 09:40:00,77.76,77.76,77.75,77.75,15601.0,64.7082,64.7082,64.6999,64.6999,15601.0
2018-11-23 09:50:00,77.75,77.76,77.75,77.76,7652.0,64.6999,64.7082,64.6999,64.7082,7652.0
2018-11-23 10:00:00,77.76,77.76,77.75,77.76,6709.0,64.7082,64.7082,64.6999,64.7082,6709.0
2018-11-23 10:10:00,77.75,77.76,77.75,77.76,21408.0,64.6999,64.7082,64.6999,64.7082,21408.0
2018-11-23 10:20:00,77.76,77.76,77.75,77.76,16653.0,64.7082,64.7082,64.6999,64.7082,16653.0
2018-11-23 10:30:00,77.76,77.77,77.75,77.76,10832.0,64.7082,64.7165,64.6999,64.7082,10832.0
2018-11-23 10:40:00,77.77,77.77,77.76,77.77,10270.0,64.7165,64.7165,64.7082,64.7165,10270.0
2018-11-23 10:50:00,77.77,77.77,77.75,77.75,20277.0,64.7165,64.7165,64.6999,64.6999,20277.0
2018-11-23 11:00:00,77.76,77.76,77.75,77.76,12333.0,64.7082,64.7082,64.6999,64.7082,12333.0
2018-11-23 11:10:00,77.75,77.76,77.74,77.74,44476.0,64.6999,64.7082,64.6915,64.6915,44476.0
2018-11-23 11:20:00,77.75,77.75,77.74,77.74,6980.0,64.6999,64.6999,64.6915,64.6915,6980.0
2018-11-23 11:30:00,77.74,77.75,77.74,77.75,9748.0,64.6915,64.6999,64.6915,64.6999,9748.0
2018-11-23 11:40:00,77.74,77.75,77.74,77.74,16000.0,64.6915,64.6999,64.6915,64.6915,16000.0
2018-11-23 11:50:00,77.75,77.75,77.74,77.74,4604.0,64.6999,64.6999,64.6915,64.6915,4604.0
2018-11-23 12:00:00,77.74,77.75,77.74,77.74,5302.0,64.6915,64.6999,64.6915,64.6915,5302.0
2018-11-23 12:10:00,77.75,77.75,77.74,77.74,8206.0,64.6999,64.6999,64.6915,64.6915,8206.0
2018-11-23 12:20:00,77.75,77.75,77.74,77.74,13980.0,64.6999,64.6999,64.6915,64.6915,13980.0
2018-11-23 12:30:00,77.75,77.75,77.74,77.74,30565.0,64.6999,64.6999,64.6915,64.6915,30565.0
2018-11-23 12:40:00,77.74,77.75,77.73,77.73,35047.0,64.6915,64.6999,64.6832,64.6832,35047.0
2018-11-23 12:50:00,77.73,77.74,77.64,77.7,99457.0,64.6832,64.6915,64.6083,64.6583,99457.0
2018-11-26 09:30:00,77.72,77.73,77.7,77.72,41863.0,64.6749,64.6832,64.6583,64.6749,41863.0
2018-11-26 09:40:00,77.72,77.72,77.71,77.72,28074.0,64.6749,64.6749,64.6666,64.6749,28074.0
2018-11-26 09:50:00,77.71,77.72,77.7,77.71,17515.0,64.6666,64.6749,64.6583,64.6666,17515.0
2018-11-26 10:00:00,77.7,77.71,77.7,77.7,14082.0,64.6583,64.6666,64.6583,64.6583,14082.0
2018-11-26 10:10:00,77.7,77.71,77.7,77.71,12128.0,64.6583,64.6666,64.6583,64.6666,12128.0
2018-11-26 10:20:00,77.7,77.71,77.7,77.71,5135.0,64.6583,64.6666,64.6583,64.6666,5135.0
2018-11-26 10:30:00,77.71,77.71,77.7,77.71,22535.0,64.6666,64.6666,64.6583,64.6666,22535.0
2018-11-26 10:40:00,77.71,77.71,77.7,77.71,11046.0,64.6666,64.6666,64.6583,64.6666,11046.0
2018-11-26 10:50:00,77.7,77.71,77.7,77.71,8436.0,64.6583,64.6666,64.6583,64.6666,8436.0
2018-11-26 11:00:00,77.7,77.71,77.7,77.7,26030.0,64.6583,64.6666,64.6583,64.6583,26030.0
2018-11-26 11:10:00,77.7,77.71,77.7,77.7,34058.0,64.6583,64.6666,64.6583,64.6583,34058.0
2018-11-26 11:20:00,77.7,77.71,77.7,77.7,23656.0,64.6583,64.6666,64.6583,64.6583,23656.0
2018-11-26 11:30:00,77.7,77.71,77.7,77.7,18977.0,64.6583,64.6666,64.6583,64.6583,18977.0
2018-11-26 11:40:00,77.71,77.71,77.7,77.71,33348.0,64.6666,64.6666,64.6583,64.6666,33348.0
2018-11-26 11:50:00,77.71,77.71,77.7,77.7,133260.0,64.6666,64.6666,64.6583,64.6583,133260.0
2018-11-26 12:00:00,77.71,77.71,77.69,77.69,12805.0,64.6666,64.6666,64.6499,64.6499,12805.0
2018-11-26 12:10:00,77.7,77.7,77.68,77.69,44986.0,64.6583,64.6583,64.6416,64.6499,44986.0
2018-11-26 12:20:00,77.69,77.69,77.68,77.68,17285.0,64.6499,64.6499,64.6416,64.6416,17285.0
2018-11-26 12:30:00,77.68,77.69,77.68,77.68,16557.0,64.6416,64.6499,64.6416,64.6416,16557.0
2018-11-26 12:40:00,77.68,77.69,77.68,77.68,8811.0,64.6416,64.6499,64.6416,64.6416,8811.0
2018-11-26 12:50:00,77.68,77.69,77.68,77.68,16101.0,64.6416,64.6499,64.6416,64.6416,16101.0
2018-11-26 13:00:00,77.69,77.69,77.68,77.68,11480.0,64.6499,64.6499,64.6416,64.6416,11480.0
2018-11-26 13:10:00,77.68,77.69,77.67,77.68,27660.0,64.6416,64.6499,64.6333,64.6416,27660.0
2018-11-26 13:20:00,77.67,77.68,77.67,77.67,10510.0,64.6333,64.6416,64.6333,64.6333,10510.0
2018-11-26 13:30:00,77.67,77.68,77.67,77.68,17030.0,64.6333,64.6416,64.6333,64.6416,17030.0
2018-11-26 13:40:00,77.68,77.68,77.67,77.67,48227.0,64.6416,64.6416,64.6333,64.6333,48227.0
2018-11-26 13:50:00,77.67,77.68,77.67,77.68,30516.0,64.6333,64.6416,64.6333,64.6416,30516.0
2018-11-26 14:00:00,77.68,77.68,77.67,77.67,10088.0,64.6416,64.6416,64.6333,64.6333,10088.0
2018-11-26 14:10:00,77.68,77.68,77.67,77.68,232727.0,64.6416,64.6416,64.6333,64.6416,232727.0
2018-11-26 14:20:00,77.68,77.69,77.66,77.68,115154.0,64.6416,64.6499,64.625,64.6416,115154.0
2018-11-26 14:30:00,77.68,77.68,77.67,77.67,30687.0,64.6416,64.6416,64.6333,64.6333,30687.0
2018-11-26 14:40:00,77.67,77.68,77.67,77.67,8259.0,64.6333,64.6416,64.6333,64.6333,8259.0
2018-11-26 14:50:00,77.67,77.68,77.67,77.68,16245.0,64.6333,64.6416,64.6333,64.6416,16245.0
2018-11-26 15:00:00,77.68,77.68,77.67,77.68,17721.0,64.6416,64.6416,64.6333,64.6416,17721.0
2018-11-26 15:10:00,77.67,77.68,77.67,77.68,14129.0,64.6333,64.6416,64.6333,64.6416,14129.0
2018-11-26 15:20:00,77.68,77.68,77.67,77.67,8880.0,64.6416,64.6416,64.6333,64.6333,8880.0
2018-11-26 15:30:00,77.67,77.68,77.67,77.67,33818.0,64.6333,64.6416,64.6333,64.6333,33818.0
2018-11-26 15:40:00,77.68,77.68,77.67,77.67,59772.0,64.6416,64.6416,64.6333,64.6333,59772.0
2018-11-26 15:50:00,77.67,77.71,77.67,77.7,76227.0,64.6333,64.6666,64.6333,64.6583,76227.0
2018-11-27 09:30:00,77.69,77.7,77.68,77.69,46317.0,64.6499,64.6583,64.6416,64.6499,46317.0
2018-11-27 09:40:00,77.69,77.7,77.68,77.69,10338.0,64.6499,64.6583,64.6416,64.6499,10338.0
2018-11-27 09:50:00,77.68,77.69,77.68,77.68,8121.0,64.6416,64.6499,64.6416,64.6416,8121.0
2018-11-27 10:00:00,77.69,77.7,77.68,77.69,14421.0,64.6499,64.6583,64.6416,64.6499,14421.0
2018-11-27 10:10:00,77.69,77.69,77.68,77.68,15289.0,64.6499,64.6499,64.6416,64.6416,15289.0
2018-11-27 10:20:00,77.69,77.7,77.68,77.7,8228.0,64.6499,64.6583,64.6416,64.6583,8228.0
2018-11-27 10:30:00,77.69,77.7,77.69,77.7,7761.0,64.6499,64.6583,64.6499,64.6583,7761.0
2018-11-27 10:40:00,77.69,77.7,77.68,77.69,10635.0,64.6499,64.6583,64.6416,64.6499,10635.0
2018-11-27 10:50:00,77.69,77.69,77.67,77.67,16139.0,64.6499,64.6499,64.6333,64.6333,16139.0
2018-11-27 11:00:00,77.67,77.68,77.67,77.67,263575.0,64.6333,64.6416,64.6333,64.6333,263575.0
2018-11-27 11:10:00,77.68,77.68,77.66,77.66,55448.0,64.6416,64.6416,64.625,64.625,55448.0
2018-11-27 11:20:00,77.66,77.68,77.66,77.67,42658.0,64.625,64.6416,64.625,64.6333,42658.0
2018-11-27 11:30:00,77.68,77.68,77.67,77.68,22768.0,64.6416,64.6416,64.6333,64.6416,22768.0
2018-11-27 11:40:00,77.67,77.68,77.67,77.68,27137.0,64.6333,64.6416,64.6333,64.6416,27137.0
2018-11-27 11:50:00,77.67,77.68,77.67,77.68,19485.0,64.6333,64.6416,64.6333,64.6416,19485.0
2018-11-27 12:00:00,77.67,77.68,77.67,77.68,13245.0,64.6333,64.6416,64.6333,64.6416,13245.0
2018-11-27 12:10:00,77.67,77.68,77.67,77.67,20101.0,64.6333,64.6416,64.6333,64.6333,20101.0
2018-11-27 12:20:00,77.67,77.68,77.67,77.67,12331.0,64.6333,64.6416,64.6333,64.6333,12331.0
2018-11-27 12:30:00,77.67,77.68,77.67,77.68,11664.0,64.6333,64.6416,64.6333,64.6416,11664.0
2018-11-27 12:40:00,77.68,77.68,77.66,77.67,71698.0,64.6416,64.6416,64.625,64.6333,71698.0
2018-11-27 12:50:00,77.67,77.67,77.66,77.66,10978.0,64.6333,64.6333,64.625,64.625,10978.0
2018-11-27 13:00:00,77.67,77.67,77.66,77.66,41036.0,64.6333,64.6333,64.625,64.625,41036.0
2018-11-27 13:10:00,77.67,77.68,77.66,77.67,50891.0,64.6333,64.6416,64.625,64.6333,50891.0
2018-11-27 13:20:00,77.67,77.68,77.66,77.67,162592.0,64.6333,64.6416,64.625,64.6333,162592.0
2018-11-27 13:30:00,77.67,77.67,77.66,77.67,10388.0,64.6333,64.6333,64.625,64.6333,10388.0
2018-11-27 13:40:00,77.66,77.67,77.66,77.66,40035.0,64.625,64.6333,64.625,64.625,40035.0
2018-11-27 13:50:00,77.67,77.67,77.66,77.67,10767.0,64.6333,64.6333,64.625,64.6333,10767.0
2018-11-27 14:00:00,77.67,77.67,77.66,77.67,26303.0,64.6333,64.6333,64.625,64.6333,26303.0
2018-11-27 14:10:00,77.67,77.67,77.65,77.65,86844.0,64.6333,64.6333,64.6166,64.6166,86844.0
2018-11-27 14:20:00,77.66,77.66,77.65,77.65,56966.0,64.625,64.625,64.6166,64.6166,56966.0
2018-11-27 14:30:00,77.66,77.66,77.65,77.66,20577.0,64.625,64.625,64.6166,64.625,20577.0
2018-11-27 14:40:00,77.65,77.67,77.65,77.66,41283.0,64.6166,64.6333,64.6166,64.625,41283.0
2018-11-27 14:50:00,77.67,77.68,77.66,77.67,129527.0,64.6333,64.6416,64.625,64.6333,129527.0
2018-11-27 15:00:00,77.67,77.67,77.66,77.67,16355.0,64.6333,64.6333,64.625,64.6333,16355.0
2018-11-27 15:10:00,77.66,77.67,77.65,77.65,32245.0,64.625,64.6333,64.6166,64.6166,32245.0
2018-11-27 15:20:00,77.65,77.66,77.64,77.65,43300.0,64.6166,64.625,64.6083,64.6166,43300.0
2018-11-27 15:30:00,77.64,77.67,77.64,77.67,96882.0,64.6083,64.6333,64.6083,64.6333,96882.0
2018-11-27 15:40:00,77.66,77.67,77.66,77.67,84379.0,64.625,64.6333,64.625,64.6333,84379.0
2018-11-27 15:50:00,77.67,77.71,77.66,77.68,148217.0,64.6333,64.6666,64.625,64.6416,148217.0
2018-11-28 09:30:00,77.66,77.68,77.66,77.68,70778.0,64.625,64.6416,64.625,64.6416,70778.0
2018-11-28 09:40:00,77.68,77.68,77.67,77.67,11774.0,64.6416,64.6416,64.6333,64.6333,11774.0
2018-11-28 09:50:00,77.68,77.68,77.65,77.65,14961.0,64.6416,64.6416,64.6166,64.6166,14961.0
2018-11-28 10:00:00,77.66,77.66,77.64,77.65,21135.0,64.625,64.625,64.6083,64.6166,21135.0
2018-11-28 10:10:00,77.64,77.65,77.63,77.64,112471.0,64.6083,64.6166,64.6,64.6083,112471.0
2018-11-28 10:20:00,77.64,77.65,77.63,77.65,16349.0,64.6083,64.6166,64.6,64.6166,16349.0
2018-11-28 10:30:00,77.65,77.65,77.62,77.62,71733.0,64.6166,64.6166,64.5917,64.5917,71733.0
2018-11-28 10:40:00,77.63,77.64,77.62,77.63,23410.0,64.6,64.6083,64.5917,64.6,23410.0
2018-11-28 10:50:00,77.63,77.63,77.62,77.63,35920.0,64.6,64.6,64.5917,64.6,35920.0
2018-11-28 11:00:00,77.63,77.63,77.62,77.62,10701.0,64.6,64.6,64.5917,64.5917,10701.0
2018-11-28 11:10:00,77.63,77.63,77.61,77.61,17383.0,64.6,64.6,64.5834,64.5834,17383.0
2018-11-28 11:20:00,77.62,77.63,77.6,77.63,84620.0,64.5917,64.6,64.575,64.6,84620.0
2018-11-28 11:30:00,77.62,77.63,77.62,77.63,19777.0,64.5917,64.6,64.5917,64.6,19777.0
2018-11-28 11:40:00,77.63,77.63,77.62,77.62,38676.0,64.6,64.6,64.5917,64.5917,38676.0
2018-11-28 11:50:00,77.63,77.63,77.61,77.62,37520.0,64.6,64.6,64.5834,64.5917,37520.0
2018-11-28 12:00:00,77.63,77.7,77.63,77.69,54828.0,64.6,64.6583,64.6,64.6499,54828.0
2018-11-28 12:10:00,77.7,77.72,77.7,77.7,15693.0,64.6583,64.6749,64.6583,64.6583,15693.0
2018-11-28 12:20:00,77.71,77.71,77.7,77.7,15242.0,64.6666,64.6666,64.6583,64.6583,15242.0
2018-11-28 12:30:00,77.7,77.71,77.68,77.68,20833.0,64.6583,64.6666,64.6416,64.6416,20833.0
2018-11-28 12:40:00,77.68,77.7,77.68,77.7,14301.0,64.6416,64.6583,64.6416,64.6583,14301.0
2018-11-28 12:50:00,77.7,77.7,77.69,77.69,20173.0,64.6583,64.6583,64.6499,64.6499,20173.0
2018-11-28 13:00:00,77.7,77.72,77.69,77.71,12757.0,64.6583,64.6749,64.6499,64.6666,12757.0
2018-11-28 13:10:00,77.72,77.72,77.71,77.72,5830.0,64.6749,64.6749,64.6666,64.6749,5830.0
2018-11-28 13:20:00,77.72,77.72,77.7,77.71,36092.0,64.6749,64.6749,64.6583,64.6666,36092.0
2018-11-28 13:30:00,77.7,77.73,77.7,77.73,36675.0,64.6583,64.6832,64.6583,64.6832,36675.0
2018-11-28 13:40:00,77.73,77.73,77.72,77.73,10519.0,64.6832,64.6832,64.6749,64.6832,10519.0
2018-11-28 13:50:00,77.73,77.74,77.72,77.74,19300.0,64.6832,64.6915,64.6749,64.6915,19300.0
2018-11-28 14:00:00,77.74,77.74,77.72,77.73,56529.0,64.6915,64.6915,64.6749,64.6832,56529.0
2018-11-28 14:10:00,77.72,77.73,77.72,77.73,31278.0,64.6749,64.6832,64.6749,64.6832,31278.0
2018-11-28 14:20:00,77.72,77.73,77.72,77.73,13000.0,64.6749,64.6832,64.6749,64.6832,13000.0
2018-11-28 14:30:00,77.73,77.73,77.72,77.73,17466.0,64.6832,64.6832,64.6749,64.6832,17466.0
2018-11-28 14:40:00,77.73,77.74,77.72,77.73,25697.0,64.6832,64.6915,64.6749,64.6832,25697.0
2018-11-28 14:50:00,77.74,77.76,77.73,77.76,23613.0,64.6915,64.7082,64.6832,64.7082,23613.0
2018-11-28 15:00:00,77.75,77.76,77.75,77.76,39311.0,64.6999,64.7082,64.6999,64.7082,39311.0
2018-11-28 15:10:00,77.75,77.76,77.75,77.76,30484.0,64.6999,64.7082,64.6999,64.7082,30484.0
2018-11-28 15:20:00,77.76,77.77,77.75,77.77,44462.0,64.7082,64.7165,64.6999,64.7165,44462.0
2018-11-28 15:30:00,77.76,77.77,77.75,77.76,53663.0,64.7082,64.7165,64.6999,64.7082,53663.0
2018-11-28 15:40:00,77.75,77.77,77.75,77.77,104861.0,64.6999,64.7165,64.6999,64.7165,104861.0
2018-11-28 15:50:00,77.77,77.85,77.73,77.73,363086.0,64.7165,64.7831,64.6832,64.6832,363086.0
2018-11-29 09:30:00,77.75,77.79,77.75,77.76,46177.0,64.6999,64.7332,64.6999,64.7082,46177.0
2018-11-29 09:40:00,77.76,77.77,77.76,77.77,13258.0,64.7082,64.7165,64.7082,64.7165,13258.0
2018-11-29 09:50:00,77.76,77.77,77.76,77.76,5063.0,64.7082,64.7165,64.7082,64.7082,5063.0
2018-11-29 10:00:00,77.76,77.77,77.76,77.76,19054.0,64.7082,64.7165,64.7082,64.7082,19054.0
2018-11-29 10:10:00,77.76,77.77,77.75,77.76,33640.0,64.7082,64.7165,64.6999,64.7082,33640.0
2018-11-29 10:20:00,77.76,77.76,77.75,77.75,14151.0,64.7082,64.7082,64.6999,64.6999,14151.0
2018-11-29 10:30:00,77.75,77.76,77.73,77.74,39355.0,64.6999,64.7082,64.6832,64.6915,39355.0
2018-11-29 10:40:00,77.74,77.76,77.73,77.74,37759.0,64.6915,64.7082,64.6832,64.6915,37759.0
2018-11-29 10:50:00,77.74,77.75,77.73,77.73,12965.0,64.6915,64.6999,64.6832,64.6832,12965.0
2018-11-29 11:00:00,77.73,77.74,77.73,77.73,20088.0,64.6832,64.6915,64.6832,64.6832,20088.0
2018-11-29 11:10:00,77.73,77.73,77.72,77.72,12579.0,64.6832,64.6832,64.6749,64.6749,12579.0
2018-11-29 11:20:00,77.73,77.73,77.7,77.7,39806.0,64.6832,64.6832,64.6583,64.6583,39806.0
2018-11-29 11:30:00,77.7,77.71,77.7,77.7,8439.0,64.6583,64.6666,64.6583,64.6583,8439.0
2018-11-29 11:40:00,77.7,77.71,77.7,77.7,14524.0,64.6583,64.6666,64.6583,64.6583,14524.0
2018-11-29 11:50:00,77.7,77.71,77.7,77.7,20703.0,64.6583,64.6666,64.6583,64.6583,20703.0
2018-11-29 12:00:00,77.7,77.71,77.7,77.7,23922.0,64.6583,64.6666,64.6583,64.6583,23922.0
2018-11-29 12:10:00,77.7,77.72,77.7,77.72,50401.0,64.6583,64.6749,64.6583,64.6749,50401.0
2018-11-29 12:20:00,77.71,77.72,77.71,77.71,16558.0,64.6666,64.6749,64.6666,64.6666,16558.0
2018-11-29 12:30:00,77.71,77.72,77.7,77.7,12420.0,64.6666,64.6749,64.6583,64.6583,12420.0
2018-11-29 12:40:00,77.7,77.71,77.69,77.69,73650.0,64.6583,64.6666,64.6499,64.6499,73650.0
2018-11-29 12:50:00,77.69,77.7,77.69,77.69,28800.0,64.6499,64.6583,64.6499,64.6499,28800.0
2018-11-29 13:00:00,77.69,77.7,77.69,77.69,11404.0,64.6499,64.6583,64.6499,64.6499,11404.0
2018-11-29 13:10:00,77.69,77.7,77.69,77.69,25705.0,64.6499,64.6583,64.6499,64.6499,25705.0
2018-11-29 13:20:00,77.69,77.7,77.69,77.69,15172.0,64.6499,64.6583,64.6499,64.6499,15172.0
2018-11-29 13:30:00,77.69,77.7,77.69,77.7,7451.0,64.6499,64.6583,64.6499,64.6583,7451.0
2018-11-29 13:40:00,77.69,77.7,77.69,77.69,71550.0,64.6499,64.6583,64.6499,64.6499,71550.0
2018-11-29 13:50:00,77.7,77.7,77.67,77.67,16801.0,64.6583,64.6583,64.6333,64.6333,16801.0
2018-11-29 14:00:00,77.67,77.68,77.67,77.67,35109.0,64.6333,64.6416,64.6333,64.6333,35109.0
2018-11-29 14:10:00,77.67,77.68,77.67,77.67,9690.0,64.6333,64.6416,64.6333,64.6333,9690.0
2018-11-29 14:20:00,77.67,77.68,77.67,77.67,13470.0,64.6333,64.6416,64.6333,64.6333,13470.0
2018-11-29 14:30:00,77.67,77.69,77.67,77.68,1021054.0,64.6333,64.6499,64.6333,64.6416,1021054.0
2018-11-29 14:40:00,77.67,77.68,77.67,77.67,131121.0,64.6333,64.6416,64.6333,64.6333,131121.0
2018-11-29 14:50:00,77.67,77.71,77.67,77.7,131420.0,64.6333,64.6666,64.6333,64.6583,131420.0
2018-11-29 15:00:00,77.7,77.71,77.7,77.7,27698.0,64.6583,64.6666,64.6583,64.6583,27698.0
2018-11-29 15:10:00,77.7,77.71,77.69,77.71,81395.0,64.6583,64.6666,64.6499,64.6666,81395.0
2018-11-29 15:20:00,77.7,77.71,77.68,77.69,88358.0,64.6583,64.6666,64.6416,64.6499,88358.0
2018-11-29 15:30:00,77.69,77.69,77.68,77.69,75089.0,64.6499,64.6499,64.6416,64.6499,75089.0
2018-11-29 15:40:00,77.69,77.69,77.66,77.67,185525.0,64.6499,64.6499,64.625,64.6333,185525.0
2018-11-29 15:50:00,77.68,77.71,77.67,77.7,199295.0,64.6416,64.6666,64.6333,64.6583,199295.0
2018-11-30 09:30:00,77.71,77.71,77.69,77.7,30998.0,64.6666,64.6666,64.6499,64.6583,30998.0
2018-11-30 09:40:00,77.7,77.7,77.68,77.69,30102.0,64.6583,64.6583,64.6416,64.6499,30102.0
2018-11-30 09:50:00,77.69,77.69,77.68,77.68,27279.0,64.6499,64.6499,64.6416,64.6416,27279.0
2018-11-30 10:00:00,77.69,77.7,77.68,77.7,19281.0,64.6499,64.6583,64.6416,64.6583,19281.0
2018-11-30 10:10:00,77.7,77.7,77.68,77.69,62238.0,64.6583,64.6583,64.6416,64.6499,62238.0
2018-11-30 10:20:00,77.68,77.69,77.67,77.67,80408.0,64.6416,64.6499,64.6333,64.6333,80408.0
2018-11-30 10:30:00,77.68,77.68,77.67,77.67,27259.0,64.6416,64.6416,64.6333,64.6333,27259.0
2018-11-30 10:40:00,77.68,77.68,77.67,77.68,18099.0,64.6416,64.6416,64.6333,64.6416,18099.0
2018-11-30 10:50:00,77.67,77.68,77.66,77.67,83194.0,64.6333,64.6416,64.625,64.6333,83194.0
2018-11-30 11:00:00,77.67,77.67,77.66,77.67,56807.0,64.6333,64.6333,64.625,64.6333,56807.0
2018-11-30 11:10:00,77.66,77.67,77.66,77.67,6972.0,64.625,64.6333,64.625,64.6333,6972.0
2018-11-30 11:20:00,77.66,77.68,77.66,77.67,68969.0,64.625,64.6416,64.625,64.6333,68969.0
2018-11-30 11:30:00,77.68,77.68,77.67,77.67,43628.0,64.6416,64.6416,64.6333,64.6333,43628.0
2018-11-30 11:40:00,77.67,77.68,77.67,77.68,18881.0,64.6333,64.6416,64.6333,64.6416,18881.0
2018-11-30 11:50:00,77.68,77.68,77.66,77.67,60621.0,64.6416,64.6416,64.625,64.6333,60621.0
2018-11-30 12:00:00,77.67,77.67,77.66,77.67,10020.0,64.6333,64.6333,64.625,64.6333,10020.0
2018-11-30 12:10:00,77.67,77.68,77.66,77.67,57902.0,64.6333,64.6416,64.625,64.6333,57902.0
2018-11-30 12:20:00,77.67,77.68,77.66,77.67,24114.0,64.6333,64.6416,64.625,64.6333,24114.0
2018-11-30 12:30:00,77.67,77.68,77.66,77.68,24070.0,64.6333,64.6416,64.625,64.6416,24070.0
2018-11-30 12:40:00,77.67,77.68,77.66,77.66,31151.0,64.6333,64.6416,64.625,64.625,31151.0
2018-11-30 12:50:00,77.67,77.67,77.66,77.67,33758.0,64.6333,64.6333,64.625,64.6333,33758.0
2018-11-30 13:00:00,77.67,77.67,77.66,77.67,13070.0,64.6333,64.6333,64.625,64.6333,13070.0
2018-11-30 13:10:00,77.67,77.67,77.66,77.66,12533.0,64.6333,64.6333,64.625,64.625,12533.0
2018-11-30 13:20:00,77.67,77.67,77.66,77.66,11745.0,64.6333,64.6333,64.625,64.625,11745.0
2018-11-30 13:30:00,77.67,77.67,77.64,77.66,60058.0,64.6333,64.6333,64.6083,64.625,60058.0
2018-11-30 13:40:00,77.65,77.66,77.65,77.66,16779.0,64.6166,64.625,64.6166,64.625,16779.0
2018-11-30 13:50:00,77.65,77.66,77.65,77.66,8227.0,64.6166,64.625,64.6166,64.625,8227.0
2018-11-30 14:00:00,77.66,77.67,77.65,77.66,16880.0,64.625,64.6333,64.6166,64.625,16880.0
2018-11-30 14:10:00,77.67,77.67,77.66,77.66,61529.0,64.6333,64.6333,64.625,64.625,61529.0
2018-11-30 14:20:00,77.66,77.67,77.65,77.66,29570.0,64.625,64.6333,64.6166,64.625,29570.0
2018-11-30 14:30:00,77.66,77.67,77.65,77.66,29807.0,64.625,64.6333,64.6166,64.625,29807.0
2018-11-30 14:40:00,77.67,77.67,77.65,77.66,18087.0,64.6333,64.6333,64.6166,64.625,18087.0
2018-11-30 14:50:00,77.65,77.66,77.65,77.66,25170.0,64.6166,64.625,64.6166,64.625,25170.0
2018-11-30 15:00:00,77.66,77.67,77.65,77.67,44656.0,64.625,64.6333,64.6166,64.6333,44656.0
2018-11-30 15:10:00,77.66,77.67,77.66,77.66,29191.0,64.625,64.6333,64.625,64.625,29191.0
2018-11-30 15:20:00,77.66,77.68,77.66,77.67,21932.0,64.625,64.6416,64.625,64.6333,21932.0
2018-11-30 15:30:00,77.67,77.68,77.67,77.68,22513.0,64.6333,64.6416,64.6333,64.6416,22513.0
2018-11-30 15:40:00,77.67,77.68,77.66,77.66,71245.0,64.6333,64.6416,64.625,64.625,71245.0
2018-11-30 15:50:00,77.67,77.68,77.66,77.67,100819.0,64.6333,64.6416,64.625,64.6333,100819.0
2018-12-03 09:30:00,77.5,77.55,77.5,77.55,83918.0,64.6402,64.6819,64.6402,64.6819,83918.0
2018-12-03 09:40:00,77.55,77.57,77.54,77.55,27748.0,64.6819,64.6986,64.6735,64.6819,27748.0
2018-12-03 09:50:00,77.56,77.56,77.54,77.55,24548.0,64.6902,64.6902,64.6735,64.6819,24548.0
2018-12-03 10:00:00,77.55,77.55,77.51,77.52,76398.0,64.6819,64.6819,64.6485,64.6568,76398.0
2018-12-03 10:10:00,77.51,77.53,77.51,77.52,45881.0,64.6485,64.6652,64.6485,64.6568,45881.0
2018-12-03 10:20:00,77.52,77.53,77.51,77.52,34831.0,64.6568,64.6652,64.6485,64.6568,34831.0
2018-12-03 10:30:00,77.52,77.52,77.51,77.52,60782.0,64.6568,64.6568,64.6485,64.6568,60782.0
2018-12-03 10:40:00,77.51,77.54,77.51,77.53,27527.0,64.6485,64.6735,64.6485,64.6652,27527.0
2018-12-03 10:50:00,77.53,77.54,77.53,77.53,34975.0,64.6652,64.6735,64.6652,64.6652,34975.0
2018-12-03 11:00:00,77.53,77.54,77.53,77.54,15639.0,64.6652,64.6735,64.6652,64.6735,15639.0
2018-12-03 11:10:00,77.54,77.54,77.53,77.54,21560.0,64.6735,64.6735,64.6652,64.6735,21560.0
2018-12-03 11:20:00,77.54,77.54,77.53,77.54,128966.0,64.6735,64.6735,64.6652,64.6735,128966.0
2018-12-03 11:30:00,77.53,77.55,77.53,77.54,34765.0,64.6652,64.6819,64.6652,64.6735,34765.0
2018-12-03 11:40:00,77.54,77.56,77.54,77.55,89094.0,64.6735,64.6902,64.6735,64.6819,89094.0
2018-12-03 11:50:00,77.56,77.56,77.55,77.56,17905.0,64.6902,64.6902,64.6819,64.6902,17905.0
2018-12-03 12:00:00,77.55,77.56,77.54,77.54,16058.0,64.6819,64.6902,64.6735,64.6735,16058.0
2018-12-03 12:10:00,77.54,77.55,77.54,77.54,47108.0,64.6735,64.6819,64.6735,64.6735,47108.0
2018-12-03 12:20:00,77.54,77.55,77.53,77.53,17065.0,64.6735,64.6819,64.6652,64.6652,17065.0
2018-12-03 12:30:00,77.54,77.54,77.52,77.52,12855.0,64.6735,64.6735,64.6568,64.6568,12855.0
2018-12-03 12:40:00,77.53,77.53,77.52,77.53,14336.0,64.6652,64.6652,64.6568,64.6652,14336.0
2018-12-03 12:50:00,77.53,77.53,77.52,77.53,21214.0,64.6652,64.6652,64.6568,64.6652,21214.0
2018-12-03 13:00:00,77.53,77.53,77.52,77.53,15843.0,64.6652,64.6652,64.6568,64.6652,15843.0
2018-12-03 13:10:00,77.52,77.55,77.52,77.53,235826.0,64.6568,64.6819,64.6568,64.6652,235826.0
2018-12-03 13:20:00,77.52,77.53,77.51,77.52,16691.0,64.6568,64.6652,64.6485,64.6568,16691.0
2018-12-03 13:30:00,77.52,77.52,77.51,77.52,26390.0,64.6568,64.6568,64.6485,64.6568,26390.0
2018-12-03 13:40:00,77.52,77.52,77.51,77.51,29157.0,64.6568,64.6568,64.6485,64.6485,29157.0
2018-12-03 13:50:00,77.51,77.53,77.51,77.53,69520.0,64.6485,64.6652,64.6485,64.6652,69520.0
2018-12-03 14:00:00,77.53,77.53,77.52,77.53,78698.0,64.6652,64.6652,64.6568,64.6652,78698.0
2018-12-03 14:10:00,77.53,77.55,77.52,77.55,63467.0,64.6652,64.6819,64.6568,64.6819,63467.0
2018-12-03 14:20:00,77.55,77.55,77.53,77.53,56908.0,64.6819,64.6819,64.6652,64.6652,56908.0
2018-12-03 14:30:00,77.53,77.54,77.52,77.53,94776.0,64.6652,64.6735,64.6568,64.6652,94776.0
2018-12-03 14:40:00,77.54,77.54,77.53,77.54,165647.0,64.6735,64.6735,64.6652,64.6735,165647.0
2018-12-03 14:50:00,77.54,77.54,77.52,77.54,80105.0,64.6735,64.6735,64.6568,64.6735,80105.0
2018-12-03 15:00:00,77.54,77.54,77.53,77.54,75804.0,64.6735,64.6735,64.6652,64.6735,75804.0
2018-12-03 15:10:00,77.53,77.54,77.52,77.52,29507.0,64.6652,64.6735,64.6568,64.6568,29507.0
2018-12-03 15:20:00,77.52,77.53,77.51,77.51,39538.0,64.6568,64.6652,64.6485,64.6485,39538.0
2018-12-03 15:30:00,77.51,77.52,77.51,77.52,59695.0,64.6485,64.6568,64.6485,64.6568,59695.0
2018-12-03 15:40:00,77.51,77.54,77.51,77.54,100271.0,64.6485,64.6735,64.6485,64.6735,100271.0
2018-12-03 15:50:00,77.53,77.54,77.52,77.53,306126.0,64.6652,64.6735,64.6568,64.6652,306126.0
2018-12-04 09:30:00,77.56,77.56,77.52,77.55,46408.0,64.6902,64.6902,64.6568,64.6819,46408.0
2018-12-04 09:40:00,77.54,77.55,77.53,77.53,10932.0,64.6735,64.6819,64.6652,64.6652,10932.0
2018-12-04 09:50:00,77.53,77.54,77.52,77.53,9820.0,64.6652,64.6735,64.6568,64.6652,9820.0
2018-12-04 10:00:00,77.52,77.53,77.52,77.53,19966.0,64.6568,64.6652,64.6568,64.6652,19966.0
2018-12-04 10:10:00,77.53,77.53,77.5,77.51,71022.0,64.6652,64.6652,64.6402,64.6485,71022.0
2018-12-04 10:20:00,77.51,77.52,77.51,77.52,14221.0,64.6485,64.6568,64.6485,64.6568,14221.0
2018-12-04 10:30:00,77.52,77.52,77.51,77.52,11541.0,64.6568,64.6568,64.6485,64.6568,11541.0
2018-12-04 10:40:00,77.51,77.52,77.49,77.49,38047.0,64.6485,64.6568,64.6318,64.6318,38047.0
2018-12-04 10:50:00,77.5,77.5,77.49,77.49,56377.0,64.6402,64.6402,64.6318,64.6318,56377.0
2018-12-04 11:00:00,77.5,77.5,77.49,77.5,51512.0,64.6402,64.6402,64.6318,64.6402,51512.0
2018-12-04 11:10:00,77.5,77.51,77.49,77.51,37145.0,64.6402,64.6485,64.6318,64.6485,37145.0
2018-12-04 11:20:00,77.5,77.51,77.5,77.51,38765.0,64.6402,64.6485,64.6402,64.6485,38765.0
2018-12-04 11:30:00,77.5,77.51,77.5,77.5,14479.0,64.6402,64.6485,64.6402,64.6402,14479.0
2018-12-04 11:40:00,77.51,77.51,77.5,77.5,28070.0,64.6485,64.6485,64.6402,64.6402,28070.0
2018-12-04 11:50:00,77.5,77.51,77.5,77.51,19280.0,64.6402,64.6485,64.6402,64.6485,19280.0
2018-12-04 12:00:00,77.51,77.51,77.49,77.5,31794.0,64.6485,64.6485,64.6318,64.6402,31794.0
2018-12-04 12:10:00,77.49,77.5,77.48,77.48,20696.0,64.6318,64.6402,64.6235,64.6235,20696.0
2018-12-04 12:20:00,77.48,77.5,77.48,77.5,13702.0,64.6235,64.6402,64.6235,64.6402,13702.0
2018-12-04 12:30:00,77.5,77.51,77.48,77.48,19949.0,64.6402,64.6485,64.6235,64.6235,19949.0
2018-12-04 12:40:00,77.48,77.49,77.48,77.49,46414.0,64.6235,64.6318,64.6235,64.6318,46414.0
2018-12-04 12:50:00,77.48,77.5,77.48,77.5,17094.0,64.6235,64.6402,64.6235,64.6402,17094.0
2018-12-04 13:00:00,77.5,77.51,77.5,77.51,10686.0,64.6402,64.6485,64.6402,64.6485,10686.0
2018-12-04 13:10:00,77.5,77.52,77.5,77.51,20910.0,64.6402,64.6568,64.6402,64.6485,20910.0
2018-12-04 13:20:00,77.52,77.54,77.51,77.52,13125.0,64.6568,64.6735,64.6485,64.6568,13125.0
2018-12-04 13:30:00,77.53,77.53,77.5,77.52,35894.0,64.6652,64.6652,64.6402,64.6568,35894.0
2018-12-04 13:40:00,77.52,77.53,77.51,77.51,26354.0,64.6568,64.6652,64.6485,64.6485,26354.0
2018-12-04 13:50:00,77.51,77.52,77.49,77.5,8562.0,64.6485,64.6568,64.6318,64.6402,8562.0
2018-12-04 14:00:00,77.5,77.51,77.49,77.49,33891.0,64.6402,64.6485,64.6318,64.6318,33891.0
2018-12-04 14:10:00,77.49,77.5,77.48,77.49,40826.0,64.6318,64.6402,64.6235,64.6318,40826.0
2018-12-04 14:20:00,77.5,77.5,77.49,77.49,25033.0,64.6402,64.6402,64.6318,64.6318,25033.0
2018-12-04 14:30:00,77.49,77.5,77.49,77.49,35647.0,64.6318,64.6402,64.6318,64.6318,35647.0
2018-12-04 14:40:00,77.5,77.5,77.49,77.5,50968.0,64.6402,64.6402,64.6318,64.6402,50968.0
2018-12-04 14:50:00,77.5,77.51,77.49,77.5,189254.0,64.6402,64.6485,64.6318,64.6402,189254.0
2018-12-04 15:00:00,77.51,77.53,77.5,77.53,74958.0,64.6485,64.6652,64.6402,64.6652,74958.0
2018-12-04 15:10:00,77.53,77.54,77.52,77.54,68358.0,64.6652,64.6735,64.6568,64.6735,68358.0
2018-12-04 15:20:00,77.54,77.54,77.52,77.54,70370.0,64.6735,64.6735,64.6568,64.6735,70370.0
2018-12-04 15:30:00,77.54,77.54,77.52,77.53,90639.0,64.6735,64.6735,64.6568,64.6652,90639.0
2018-12-04 15:40:00,77.54,77.54,77.52,77.53,73061.0,64.6735,64.6735,64.6568,64.6652,73061.0
2018-12-04 15:50:00,77.53,77.54,77.52,77.53,206939.0,64.6652,64.6735,64.6568,64.6652,206939.0
2018-12-06 09:30:00,77.61,77.61,77.56,77.59,82613.0,64.7319,64.7319,64.6902,64.7152,82613.0
2018-12-06 09:40:00,77.58,77.65,77.58,77.65,57350.0,64.7069,64.7653,64.7069,64.7653,57350.0
2018-12-06 09:50:00,77.64,77.67,77.64,77.65,43574.0,64.7569,64.782,64.7569,64.7653,43574.0
2018-12-06 10:00:00,77.66,77.66,77.63,77.64,136887.0,64.7736,64.7736,64.7486,64.7569,136887.0
2018-12-06 10:10:00,77.65,77.65,77.6,77.62,1708449.0,64.7653,64.7653,64.7236,64.7403,1708449.0
2018-12-06 10:20:00,77.62,77.64,77.62,77.63,108060.0,64.7403,64.7569,64.7403,64.7486,108060.0
2018-12-06 10:30:00,77.64,77.64,77.63,77.64,14430.0,64.7569,64.7569,64.7486,64.7569,14430.0
2018-12-06 10:40:00,77.63,77.64,77.63,77.64,14291.0,64.7486,64.7569,64.7486,64.7569,14291.0
2018-12-06 10:50:00,77.63,77.64,77.62,77.64,88145.0,64.7486,64.7569,64.7403,64.7569,88145.0
2018-12-06 11:00:00,77.63,77.64,77.6,77.61,68313.0,64.7486,64.7569,64.7236,64.7319,68313.0
2018-12-06 11:10:00,77.6,77.6,77.59,77.59,44739.0,64.7236,64.7236,64.7152,64.7152,44739.0
2018-12-06 11:20:00,77.59,77.6,77.58,77.59,54455.0,64.7152,64.7236,64.7069,64.7152,54455.0
2018-12-06 11:30:00,77.59,77.6,77.56,77.56,21113.0,64.7152,64.7236,64.6902,64.6902,21113.0
2018-12-06 11:40:00,77.57,77.57,77.56,77.57,20651.0,64.6986,64.6986,64.6902,64.6986,20651.0
2018-12-06 11:50:00,77.57,77.57,77.55,77.56,16450.0,64.6986,64.6986,64.6819,64.6902,16450.0
2018-12-06 12:00:00,77.56,77.56,77.54,77.55,26217.0,64.6902,64.6902,64.6735,64.6819,26217.0
2018-12-06 12:10:00,77.54,77.55,77.52,77.52,38497.0,64.6735,64.6819,64.6568,64.6568,38497.0
2018-12-06 12:20:00,77.53,77.53,77.51,77.52,16219.0,64.6652,64.6652,64.6485,64.6568,16219.0
2018-12-06 12:30:00,77.51,77.53,77.51,77.53,16407.0,64.6485,64.6652,64.6485,64.6652,16407.0
2018-12-06 12:40:00,77.53,77.53,77.52,77.53,14187.0,64.6652,64.6652,64.6568,64.6652,14187.0
2018-12-06 12:50:00,77.52,77.53,77.5,77.51,85050.0,64.6568,64.6652,64.6402,64.6485,85050.0
2018-12-06 13:00:00,77.52,77.52,77.51,77.51,50842.0,64.6568,64.6568,64.6485,64.6485,50842.0
2018-12-06 13:10:00,77.52,77.52,77.51,77.52,22831.0,64.6568,64.6568,64.6485,64.6568,22831.0
2018-12-06 13:20:00,77.52,77.52,77.51,77.52,7292.0,64.6568,64.6568,64.6485,64.6568,7292.0
2018-12-06 13:30:00,77.52,77.54,77.51,77.54,32966.0,64.6568,64.6735,64.6485,64.6735,32966.0
2018-12-06 13:40:00,77.54,77.54,77.52,77.53,18656.0,64.6735,64.6735,64.6568,64.6652,18656.0
2018-12-06 13:50:00,77.53,77.53,77.51,77.52,69827.0,64.6652,64.6652,64.6485,64.6568,69827.0
2018-12-06 14:00:00,77.51,77.52,77.51,77.51,52006.0,64.6485,64.6568,64.6485,64.6485,52006.0
2018-12-06 14:10:00,77.51,77.53,77.51,77.53,44756.0,64.6485,64.6652,64.6485,64.6652,44756.0
2018-12-06 14:20:00,77.52,77.54,77.52,77.54,58893.0,64.6568,64.6735,64.6568,64.6735,58893.0
2018-12-06 14:30:00,77.54,77.54,77.51,77.51,106077.0,64.6735,64.6735,64.6485,64.6485,106077.0
2018-12-06 14:40:00,77.52,77.53,77.51,77.53,40269.0,64.6568,64.6652,64.6485,64.6652,40269.0
2018-12-06 14:50:00,77.53,77.54,77.51,77.51,64669.0,64.6652,64.6735,64.6485,64.6485,64669.0
2018-12-06 15:00:00,77.51,77.52,77.51,77.51,57531.0,64.6485,64.6568,64.6485,64.6485,57531.0
2018-12-06 15:10:00,77.52,77.52,77.51,77.52,46515.0,64.6568,64.6568,64.6485,64.6568,46515.0
2018-12-06 15:20:00,77.51,77.52,77.51,77.52,60925.0,64.6485,64.6568,64.6485,64.6568,60925.0
2018-12-06 15:30:00,77.51,77.53,77.51,77.53,53809.0,64.6485,64.6652,64.6485,64.6652,53809.0
2018-12-06 15:40:00,77.52,77.58,77.52,77.58,334480.0,64.6568,64.7069,64.6568,64.7069,334480.0
2018-12-06 15:50:00,77.58,77.64,77.57,77.59,761308.0,64.7069,64.7569,64.6986,64.7152,761308.0
2018-12-07 09:30:00,77.6,77.64,77.59,77.61,46395.0,64.7236,64.7569,64.7152,64.7319,46395.0
2018-12-07 09:40:00,77.6,77.6,77.58,77.59,14341.0,64.7236,64.7236,64.7069,64.7152,14341.0
2018-12-07 09:50:00,77.59,77.6,77.58,77.59,13248.0,64.7152,64.7236,64.7069,64.7152,13248.0
2018-12-07 10:00:00,77.6,77.62,77.59,77.61,48754.0,64.7236,64.7403,64.7152,64.7319,48754.0
2018-12-07 10:10:00,77.61,77.61,77.59,77.6,49981.0,64.7319,64.7319,64.7152,64.7236,49981.0
2018-12-07 10:20:00,77.6,77.61,77.59,77.59,39501.0,64.7236,64.7319,64.7152,64.7152,39501.0
2018-12-07 10:30:00,77.6,77.6,77.59,77.59,17772.0,64.7236,64.7236,64.7152,64.7152,17772.0
2018-12-07 10:40:00,77.6,77.6,77.57,77.6,23196.0,64.7236,64.7236,64.6986,64.7236,23196.0
2018-12-07 10:50:00,77.6,77.61,77.59,77.6,26830.0,64.7236,64.7319,64.7152,64.7236,26830.0
2018-12-07 11:00:00,77.59,77.6,77.59,77.59,16776.0,64.7152,64.7236,64.7152,64.7152,16776.0
2018-12-07 11:10:00,77.6,77.6,77.59,77.59,23967.0,64.7236,64.7236,64.7152,64.7152,23967.0
2018-12-07 11:20:00,77.59,77.6,77.59,77.59,30777.0,64.7152,64.7236,64.7152,64.7152,30777.0
2018-12-07 11:30:00,77.6,77.6,77.59,77.6,15932.0,64.7236,64.7236,64.7152,64.7236,15932.0
2018-12-07 11:40:00,77.59,77.6,77.57,77.57,44630.0,64.7152,64.7236,64.6986,64.6986,44630.0
2018-12-07 11:50:00,77.57,77.59,77.57,77.59,28130.0,64.6986,64.7152,64.6986,64.7152,28130.0
2018-12-07 12:00:00,77.59,77.59,77.57,77.57,59376.0,64.7152,64.7152,64.6986,64.6986,59376.0
2018-12-07 12:10:00,77.58,77.58,77.57,77.57,52166.0,64.7069,64.7069,64.6986,64.6986,52166.0
2018-12-07 12:20:00,77.58,77.6,77.57,77.59,42115.0,64.7069,64.7236,64.6986,64.7152,42115.0
2018-12-07 12:30:00,77.59,77.61,77.59,77.6,15929.0,64.7152,64.7319,64.7152,64.7236,15929.0
2018-12-07 12:40:00,77.6,77.62,77.59,77.6,27748.0,64.7236,64.7403,64.7152,64.7236,27748.0
2018-12-07 12:50:00,77.6,77.6,77.58,77.59,37997.0,64.7236,64.7236,64.7069,64.7152,37997.0
2018-12-07 13:00:00,77.58,77.59,77.57,77.59,47057.0,64.7069,64.7152,64.6986,64.7152,47057.0
2018-12-07 13:10:00,77.59,77.61,77.58,77.61,30144.0,64.7152,64.7319,64.7069,64.7319,30144.0
2018-12-07 13:20:00,77.6,77.6,77.59,77.59,93733.0,64.7236,64.7236,64.7152,64.7152,93733.0
2018-12-07 13:30:00,77.6,77.63,77.59,77.62,130031.0,64.7236,64.7486,64.7152,64.7403,130031.0
2018-12-07 13:40:00,77.62,77.63,77.62,77.63,23696.0,64.7403,64.7486,64.7403,64.7486,23696.0
2018-12-07 13:50:00,77.62,77.63,77.61,77.61,22040.0,64.7403,64.7486,64.7319,64.7319,22040.0
2018-12-07 14:00:00,77.62,77.64,77.61,77.63,32310.0,64.7403,64.7569,64.7319,64.7486,32310.0
2018-12-07 14:10:00,77.63,77.64,77.6,77.61,74485.0,64.7486,64.7569,64.7236,64.7319,74485.0
2018-12-07 14:20:00,77.6,77.63,77.6,77.61,26151.0,64.7236,64.7486,64.7236,64.7319,26151.0
2018-12-07 14:30:00,77.61,77.63,77.6,77.62,28334.0,64.7319,64.7486,64.7236,64.7403,28334.0
2018-12-07 14:40:00,77.62,77.64,77.62,77.64,23149.0,64.7403,64.7569,64.7403,64.7569,23149.0
2018-12-07 14:50:00,77.64,77.65,77.62,77.63,26234.0,64.7569,64.7653,64.7403,64.7486,26234.0
2018-12-07 15:00:00,77.63,77.64,77.62,77.63,39889.0,64.7486,64.7569,64.7403,64.7486,39889.0
2018-12-07 15:10:00,77.63,77.64,77.62,77.63,23703.0,64.7486,64.7569,64.7403,64.7486,23703.0
2018-12-07 15:20:00,77.62,77.63,77.62,77.63,33855.0,64.7403,64.7486,64.7403,64.7486,33855.0
2018-12-07 15:30:00,77.63,77.63,77.61,77.62,66584.0,64.7486,64.7486,64.7319,64.7403,66584.0
2018-12-07 15:40:00,77.61,77.62,77.6,77.6,74065.0,64.7319,64.7403,64.7236,64.7236,74065.0
2018-12-07 15:50:00,77.6,77.61,77.55,77.58,268942.0,64.7236,64.7319,64.6819,64.7069,268942.0
2018-12-10 09:30:00,77.62,77.63,77.6,77.61,78077.0,64.7403,64.7486,64.7236,64.7319,78077.0
2018-12-10 09:40:00,77.61,77.66,77.6,77.64,1806989.0,64.7319,64.7736,64.7236,64.7569,1806989.0
2018-12-10 09:50:00,77.64,77.65,77.63,77.64,24348.0,64.7569,64.7653,64.7486,64.7569,24348.0
2018-12-10 10:00:00,77.64,77.65,77.62,77.62,21388.0,64.7569,64.7653,64.7403,64.7403,21388.0
2018-12-10 10:10:00,77.63,77.63,77.61,77.61,54786.0,64.7486,64.7486,64.7319,64.7319,54786.0
2018-12-10 10:20:00,77.62,77.63,77.61,77.62,75263.0,64.7403,64.7486,64.7319,64.7403,75263.0
2018-12-10 10:30:00,77.63,77.65,77.62,77.64,26790.0,64.7486,64.7653,64.7403,64.7569,26790.0
2018-12-10 10:40:00,77.64,77.65,77.62,77.63,82117.0,64.7569,64.7653,64.7403,64.7486,82117.0
2018-12-10 10:50:00,77.63,77.64,77.62,77.63,66486.0,64.7486,64.7569,64.7403,64.7486,66486.0
2018-12-10 11:00:00,77.64,77.66,77.64,77.66,89338.0,64.7569,64.7736,64.7569,64.7736,89338.0
2018-12-10 11:10:00,77.66,77.69,77.65,77.66,65354.0,64.7736,64.7986,64.7653,64.7736,65354.0
2018-12-10 11:20:00,77.67,77.67,77.65,77.65,49293.0,64.782,64.782,64.7653,64.7653,49293.0
2018-12-10 11:30:00,77.65,77.66,77.64,77.65,25601.0,64.7653,64.7736,64.7569,64.7653,25601.0
2018-12-10 11:40:00,77.64,77.65,77.62,77.62,30177.0,64.7569,64.7653,64.7403,64.7403,30177.0
2018-12-10 11:50:00,77.63,77.63,77.62,77.63,49447.0,64.7486,64.7486,64.7403,64.7486,49447.0
2018-12-10 12:00:00,77.62,77.63,77.62,77.62,23744.0,64.7403,64.7486,64.7403,64.7403,23744.0
2018-12-10 12:10:00,77.62,77.63,77.61,77.62,28730.0,64.7403,64.7486,64.7319,64.7403,28730.0
2018-12-10 12:20:00,77.61,77.63,77.61,77.63,27556.0,64.7319,64.7486,64.7319,64.7486,27556.0
2018-12-10 12:30:00,77.62,77.63,77.62,77.62,51540.0,64.7403,64.7486,64.7403,64.7403,51540.0
2018-12-10 12:40:00,77.62,77.63,77.61,77.62,38211.0,64.7403,64.7486,64.7319,64.7403,38211.0
2018-12-10 12:50:00,77.62,77.63,77.61,77.63,18657.0,64.7403,64.7486,64.7319,64.7486,18657.0
2018-12-10 13:00:00,77.63,77.63,77.62,77.63,42767.0,64.7486,64.7486,64.7403,64.7486,42767.0
2018-12-10 13:10:00,77.63,77.63,77.62,77.62,25622.0,64.7486,64.7486,64.7403,64.7403,25622.0
2018-12-10 13:20:00,77.62,77.63,77.61,77.62,37619.0,64.7403,64.7486,64.7319,64.7403,37619.0
2018-12-10 13:30:00,77.63,77.63,77.62,77.62,89587.0,64.7486,64.7486,64.7403,64.7403,89587.0
2018-12-10 13:40:00,77.63,77.63,77.62,77.62,51116.0,64.7486,64.7486,64.7403,64.7403,51116.0
2018-12-10 13:50:00,77.62,77.64,77.61,77.64,30596.0,64.7403,64.7569,64.7319,64.7569,30596.0
2018-12-10 14:00:00,77.64,77.64,77.63,77.63,42584.0,64.7569,64.7569,64.7486,64.7486,42584.0
2018-12-10 14:10:00,77.63,77.64,77.62,77.63,47127.0,64.7486,64.7569,64.7403,64.7486,47127.0
2018-12-10 14:20:00,77.63,77.63,77.62,77.62,28020.0,64.7486,64.7486,64.7403,64.7403,28020.0
2018-12-10 14:30:00,77.62,77.63,77.62,77.63,45735.0,64.7403,64.7486,64.7403,64.7486,45735.0
2018-12-10 14:40:00,77.63,77.63,77.62,77.63,41489.0,64.7486,64.7486,64.7403,64.7486,41489.0
2018-12-10 14:50:00,77.64,77.64,77.63,77.63,31991.0,64.7569,64.7569,64.7486,64.7486,31991.0
2018-12-10 15:00:00,77.63,77.64,77.63,77.63,15804.0,64.7486,64.7569,64.7486,64.7486,15804.0
2018-12-10 15:10:00,77.64,77.65,77.63,77.64,24945.0,64.7569,64.7653,64.7486,64.7569,24945.0
2018-12-10 15:20:00,77.64,77.65,77.64,77.64,26107.0,64.7569,64.7653,64.7569,64.7569,26107.0
2018-12-10 15:30:00,77.65,77.66,77.64,77.65,38399.0,64.7653,64.7736,64.7569,64.7653,38399.0
2018-12-10 15:40:00,77.66,77.67,77.65,77.66,46396.0,64.7736,64.782,64.7653,64.7736,46396.0
2018-12-10 15:50:00,77.67,77.68,77.64,77.65,144156.0,64.782,64.7903,64.7569,64.7653,144156.0
2018-12-11 09:30:00,77.64,77.66,77.62,77.65,43126.0,64.7569,64.7736,64.7403,64.7653,43126.0
2018-12-11 09:40:00,77.65,77.66,77.64,77.65,25433.0,64.7653,64.7736,64.7569,64.7653,25433.0
2018-12-11 09:50:00,77.64,77.66,77.64,77.65,77493.0,64.7569,64.7736,64.7569,64.7653,77493.0
2018-12-11 10:00:00,77.65,77.65,77.63,77.64,17583.0,64.7653,64.7653,64.7486,64.7569,17583.0
2018-12-11 10:10:00,77.63,77.65,77.63,77.64,22931.0,64.7486,64.7653,64.7486,64.7569,22931.0
2018-12-11 10:20:00,77.64,77.65,77.64,77.64,35984.0,64.7569,64.7653,64.7569,64.7569,35984.0
2018-12-11 10:30:00,77.65,77.65,77.64,77.65,64218.0,64.7653,64.7653,64.7569,64.7653,64218.0
2018-12-11 10:40:00,77.65,77.65,77.64,77.65,39970.0,64.7653,64.7653,64.7569,64.7653,39970.0
2018-12-11 10:50:00,77.64,77.66,77.64,77.65,29917.0,64.7569,64.7736,64.7569,64.7653,29917.0
2018-12-11 11:00:00,77.65,77.67,77.64,77.66,22084.0,64.7653,64.782,64.7569,64.7736,22084.0
2018-12-11 11:10:00,77.65,77.66,77.65,77.66,42798.0,64.7653,64.7736,64.7653,64.7736,42798.0
2018-12-11 11:20:00,77.66,77.67,77.65,77.67,63642.0,64.7736,64.782,64.7653,64.782,63642.0
2018-12-11 11:30:00,77.67,77.68,77.66,77.67,34263.0,64.782,64.7903,64.7736,64.782,34263.0
2018-12-11 11:40:00,77.67,77.67,77.66,77.67,37359.0,64.782,64.782,64.7736,64.782,37359.0
2018-12-11 11:50:00,77.67,77.68,77.65,77.66,75277.0,64.782,64.7903,64.7653,64.7736,75277.0
2018-12-11 12:00:00,77.65,77.66,77.65,77.66,91543.0,64.7653,64.7736,64.7653,64.7736,91543.0
2018-12-11 12:10:00,77.65,77.66,77.65,77.66,26106.0,64.7653,64.7736,64.7653,64.7736,26106.0
2018-12-11 12:20:00,77.66,77.66,77.63,77.65,97572.0,64.7736,64.7736,64.7486,64.7653,97572.0
2018-12-11 12:30:00,77.64,77.65,77.64,77.65,13961.0,64.7569,64.7653,64.7569,64.7653,13961.0
2018-12-11 12:40:00,77.64,77.65,77.64,77.65,53821.0,64.7569,64.7653,64.7569,64.7653,53821.0
2018-12-11 12:50:00,77.65,77.65,77.64,77.65,54676.0,64.7653,64.7653,64.7569,64.7653,54676.0
2018-12-11 13:00:00,77.64,77.65,77.64,77.65,38498.0,64.7569,64.7653,64.7569,64.7653,38498.0
2018-12-11 13:10:00,77.65,77.66,77.64,77.65,44322.0,64.7653,64.7736,64.7569,64.7653,44322.0
2018-12-11 13:20:00,77.65,77.66,77.64,77.65,38669.0,64.7653,64.7736,64.7569,64.7653,38669.0
2018-12-11 13:30:00,77.64,77.65,77.64,77.65,29602.0,64.7569,64.7653,64.7569,64.7653,29602.0
2018-12-11 13:40:00,77.65,77.65,77.64,77.65,32444.0,64.7653,64.7653,64.7569,64.7653,32444.0
2018-12-11 13:50:00,77.65,77.66,77.65,77.65,96957.0,64.7653,64.7736,64.7653,64.7653,96957.0
2018-12-11 14:00:00,77.65,77.66,77.65,77.66,14269.0,64.7653,64.7736,64.7653,64.7736,14269.0
2018-12-11 14:10:00,77.65,77.66,77.64,77.65,31760.0,64.7653,64.7736,64.7569,64.7653,31760.0
2018-12-11 14:20:00,77.65,77.65,77.63,77.64,148576.0,64.7653,64.7653,64.7486,64.7569,148576.0
2018-12-11 14:30:00,77.64,77.65,77.63,77.65,25691.0,64.7569,64.7653,64.7486,64.7653,25691.0
2018-12-11 14:40:00,77.65,77.65,77.64,77.65,29786.0,64.7653,64.7653,64.7569,64.7653,29786.0
2018-12-11 14:50:00,77.64,77.65,77.64,77.65,24763.0,64.7569,64.7653,64.7569,64.7653,24763.0
2018-12-11 15:00:00,77.65,77.66,77.64,77.64,46854.0,64.7653,64.7736,64.7569,64.7569,46854.0
2018-12-11 15:10:00,77.65,77.65,77.64,77.64,133959.0,64.7653,64.7653,64.7569,64.7569,133959.0
2018-12-11 15:20:00,77.65,77.65,77.62,77.62,52634.0,64.7653,64.7653,64.7403,64.7403,52634.0
2018-12-11 15:30:00,77.62,77.64,77.62,77.64,46954.0,64.7403,64.7569,64.7403,64.7569,46954.0
2018-12-11 15:40:00,77.63,77.64,77.63,77.63,38399.0,64.7486,64.7569,64.7486,64.7486,38399.0
2018-12-11 15:50:00,77.63,77.65,77.62,77.64,70937.0,64.7486,64.7653,64.7403,64.7569,70937.0
2018-12-12 09:30:00,77.64,77.65,77.62,77.64,54091.0,64.7569,64.7653,64.7403,64.7569,54091.0
2018-12-12 09:40:00,77.64,77.65,77.64,77.65,34723.0,64.7569,64.7653,64.7569,64.7653,34723.0
2018-12-12 09:50:00,77.65,77.66,77.64,77.65,27586.0,64.7653,64.7736,64.7569,64.7653,27586.0
2018-12-12 10:00:00,77.66,77.66,77.64,77.65,81781.0,64.7736,64.7736,64.7569,64.7653,81781.0
2018-12-12 10:10:00,77.64,77.65,77.62,77.63,41561.0,64.7569,64.7653,64.7403,64.7486,41561.0
2018-12-12 10:20:00,77.62,77.63,77.62,77.63,26812.0,64.7403,64.7486,64.7403,64.7486,26812.0
2018-12-12 10:30:00,77.63,77.65,77.63,77.65,54821.0,64.7486,64.7653,64.7486,64.7653,54821.0
2018-12-12 10:40:00,77.64,77.65,77.64,77.64,30918.0,64.7569,64.7653,64.7569,64.7569,30918.0
2018-12-12 10:50:00,77.64,77.66,77.64,77.66,75856.0,64.7569,64.7736,64.7569,64.7736,75856.0
2018-12-12 11:00:00,77.66,77.66,77.65,77.66,34427.0,64.7736,64.7736,64.7653,64.7736,34427.0
2018-12-12 11:10:00,77.66,77.66,77.65,77.65,24314.0,64.7736,64.7736,64.7653,64.7653,24314.0
2018-12-12 11:20:00,77.65,77.66,77.63,77.63,102644.0,64.7653,64.7736,64.7486,64.7486,102644.0
2018-12-12 11:30:00,77.65,77.66,77.63,77.66,31668.0,64.7653,64.7736,64.7486,64.7736,31668.0
2018-12-12 11:40:00,77.66,77.66,77.65,77.65,260093.0,64.7736,64.7736,64.7653,64.7653,260093.0
2018-12-12 11:50:00,77.66,77.67,77.65,77.66,193522.0,64.7736,64.782,64.7653,64.7736,193522.0
2018-12-12 12:00:00,77.66,77.67,77.65,77.66,24845.0,64.7736,64.782,64.7653,64.7736,24845.0
2018-12-12 12:10:00,77.66,77.67,77.66,77.67,55663.0,64.7736,64.782,64.7736,64.782,55663.0
2018-12-12 12:20:00,77.67,77.67,77.66,77.66,15474.0,64.782,64.782,64.7736,64.7736,15474.0
2018-12-12 12:30:00,77.67,77.67,77.63,77.64,42562.0,64.782,64.782,64.7486,64.7569,42562.0
2018-12-12 12:40:00,77.65,77.65,77.64,77.65,7514.0,64.7653,64.7653,64.7569,64.7653,7514.0
2018-12-12 12:50:00,77.64,77.65,77.63,77.64,9216.0,64.7569,64.7653,64.7486,64.7569,9216.0
2018-12-12 13:00:00,77.64,77.64,77.63,77.64,9869.0,64.7569,64.7569,64.7486,64.7569,9869.0
2018-12-12 13:10:00,77.63,77.64,77.63,77.64,9993.0,64.7486,64.7569,64.7486,64.7569,9993.0
2018-12-12 13:20:00,77.63,77.65,77.63,77.65,19684.0,64.7486,64.7653,64.7486,64.7653,19684.0
2018-12-12 13:30:00,77.64,77.65,77.63,77.63,38239.0,64.7569,64.7653,64.7486,64.7486,38239.0
2018-12-12 13:40:00,77.64,77.64,77.63,77.64,25804.0,64.7569,64.7569,64.7486,64.7569,25804.0
2018-12-12 13:50:00,77.64,77.64,77.62,77.64,224922.0,64.7569,64.7569,64.7403,64.7569,224922.0
2018-12-12 14:00:00,77.63,77.64,77.63,77.64,30627.0,64.7486,64.7569,64.7486,64.7569,30627.0
2018-12-12 14:10:00,77.64,77.64,77.62,77.63,36419.0,64.7569,64.7569,64.7403,64.7486,36419.0
2018-12-12 14:20:00,77.63,77.63,77.62,77.63,54578.0,64.7486,64.7486,64.7403,64.7486,54578.0
2018-12-12 14:30:00,77.62,77.63,77.61,77.62,43076.0,64.7403,64.7486,64.7319,64.7403,43076.0
2018-12-12 14:40:00,77.62,77.62,77.61,77.62,61645.0,64.7403,64.7403,64.7319,64.7403,61645.0
2018-12-12 14:50:00,77.62,77.63,77.61,77.62,58524.0,64.7403,64.7486,64.7319,64.7403,58524.0
2018-12-12 15:00:00,77.62,77.62,77.6,77.61,30325.0,64.7403,64.7403,64.7236,64.7319,30325.0
2018-12-12 15:10:00,77.6,77.61,77.6,77.6,30196.0,64.7236,64.7319,64.7236,64.7236,30196.0
2018-12-12 15:20:00,77.61,77.61,77.6,77.6,52461.0,64.7319,64.7319,64.7236,64.7236,52461.0
2018-12-12 15:30:00,77.6,77.61,77.59,77.59,57578.0,64.7236,64.7319,64.7152,64.7152,57578.0
2018-12-12 15:40:00,77.59,77.6,77.59,77.59,45317.0,64.7152,64.7236,64.7152,64.7152,45317.0
2018-12-12 15:50:00,77.59,77.6,77.59,77.59,142510.0,64.7152,64.7236,64.7152,64.7152,142510.0
2018-12-13 09:30:00,77.65,77.66,77.65,77.66,44327.0,64.7653,64.7736,64.7653,64.7736,44327.0
2018-12-13 09:40:00,77.66,77.67,77.65,77.67,35323.0,64.7736,64.782,64.7653,64.782,35323.0
2018-12-13 09:50:00,77.66,77.68,77.66,77.68,35117.0,64.7736,64.7903,64.7736,64.7903,35117.0
2018-12-13 10:00:00,77.67,77.68,77.66,77.67,33275.0,64.782,64.7903,64.7736,64.782,33275.0
2018-12-13 10:10:00,77.67,77.67,77.66,77.67,19638.0,64.782,64.782,64.7736,64.782,19638.0
2018-12-13 10:20:00,77.67,77.68,77.66,77.67,26882.0,64.782,64.7903,64.7736,64.782,26882.0
2018-12-13 10:30:00,77.67,77.69,77.67,77.67,25009.0,64.782,64.7986,64.782,64.782,25009.0
2018-12-13 10:40:00,77.68,77.7,77.67,77.67,26211.0,64.7903,64.807,64.782,64.782,26211.0
2018-12-13 10:50:00,77.68,77.69,77.67,77.68,23919.0,64.7903,64.7986,64.782,64.7903,23919.0
2018-12-13 11:00:00,77.69,77.72,77.68,77.71,82486.0,64.7986,64.8237,64.7903,64.8153,82486.0
2018-12-13 11:10:00,77.71,77.72,77.7,77.71,13823.0,64.8153,64.8237,64.807,64.8153,13823.0
2018-12-13 11:20:00,77.7,77.71,77.64,77.67,1516905.0,64.807,64.8153,64.7569,64.782,1516905.0
2018-12-13 11:30:00,77.67,77.68,77.65,77.65,98727.0,64.782,64.7903,64.7653,64.7653,98727.0
2018-12-13 11:40:00,77.65,77.66,77.65,77.66,18477.0,64.7653,64.7736,64.7653,64.7736,18477.0
2018-12-13 11:50:00,77.66,77.66,77.64,77.65,128541.0,64.7736,64.7736,64.7569,64.7653,128541.0
2018-12-13 12:00:00,77.65,77.65,77.64,77.65,38041.0,64.7653,64.7653,64.7569,64.7653,38041.0
2018-12-13 12:10:00,77.65,77.65,77.63,77.65,271129.0,64.7653,64.7653,64.7486,64.7653,271129.0
2018-12-13 12:20:00,77.64,77.65,77.64,77.65,19559.0,64.7569,64.7653,64.7569,64.7653,19559.0
2018-12-13 12:30:00,77.64,77.66,77.64,77.66,52558.0,64.7569,64.7736,64.7569,64.7736,52558.0
2018-12-13 12:40:00,77.66,77.66,77.65,77.66,13754.0,64.7736,64.7736,64.7653,64.7736,13754.0
2018-12-13 12:50:00,77.66,77.69,77.65,77.67,80600.0,64.7736,64.7986,64.7653,64.782,80600.0
2018-12-13 13:00:00,77.66,77.68,77.64,77.67,116391.0,64.7736,64.7903,64.7569,64.782,116391.0
2018-12-13 13:10:00,77.68,77.68,77.67,77.68,48338.0,64.7903,64.7903,64.782,64.7903,48338.0
2018-12-13 13:20:00,77.67,77.68,77.67,77.68,33240.0,64.782,64.7903,64.782,64.7903,33240.0
2018-12-13 13:30:00,77.68,77.69,77.67,77.68,30171.0,64.7903,64.7986,64.782,64.7903,30171.0
2018-12-13 13:40:00,77.68,77.69,77.68,77.69,18619.0,64.7903,64.7986,64.7903,64.7986,18619.0
2018-12-13 13:50:00,77.68,77.69,77.68,77.68,86801.0,64.7903,64.7986,64.7903,64.7903,86801.0
2018-12-13 14:00:00,77.68,77.69,77.68,77.68,85658.0,64.7903,64.7986,64.7903,64.7903,85658.0
2018-12-13 14:10:00,77.69,77.69,77.67,77.67,26814.0,64.7986,64.7986,64.782,64.782,26814.0
2018-12-13 14:20:00,77.68,77.68,77.67,77.68,41727.0,64.7903,64.7903,64.782,64.7903,41727.0
2018-12-13 14:30:00,77.67,77.69,77.67,77.68,43386.0,64.782,64.7986,64.782,64.7903,43386.0
2018-12-13 14:40:00,77.68,77.69,77.67,77.67,84904.0,64.7903,64.7986,64.782,64.782,84904.0
2018-12-13 14:50:00,77.67,77.68,77.67,77.67,77301.0,64.782,64.7903,64.782,64.782,77301.0
2018-12-13 15:00:00,77.67,77.68,77.67,77.68,20342.0,64.782,64.7903,64.782,64.7903,20342.0
2018-12-13 15:10:00,77.68,77.68,77.67,77.67,19277.0,64.7903,64.7903,64.782,64.782,19277.0
2018-12-13 15:20:00,77.67,77.69,77.67,77.69,37779.0,64.782,64.7986,64.782,64.7986,37779.0
2018-12-13 15:30:00,77.69,77.69,77.68,77.69,35389.0,64.7986,64.7986,64.7903,64.7986,35389.0
2018-12-13 15:40:00,77.69,77.69,77.68,77.68,31431.0,64.7986,64.7986,64.7903,64.7903,31431.0
2018-12-13 15:50:00,77.68,77.71,77.68,77.71,51835.0,64.7903,64.8153,64.7903,64.8153,51835.0
2018-12-14 09:30:00,77.73,77.74,77.72,77.73,41238.0,64.832,64.8403,64.8237,64.832,41238.0
2018-12-14 09:40:00,77.73,77.74,77.72,77.73,7272.0,64.832,64.8403,64.8237,64.832,7272.0
2018-12-14 09:50:00,77.73,77.74,77.73,77.74,26859.0,64.832,64.8403,64.832,64.8403,26859.0
2018-12-14 10:00:00,77.74,77.74,77.73,77.73,40152.0,64.8403,64.8403,64.832,64.832,40152.0
2018-12-14 10:10:00,77.74,77.74,77.73,77.73,16264.0,64.8403,64.8403,64.832,64.832,16264.0
2018-12-14 10:20:00,77.74,77.77,77.73,77.77,21554.0,64.8403,64.8654,64.832,64.8654,21554.0
2018-12-14 10:30:00,77.76,77.77,77.76,77.76,42454.0,64.857,64.8654,64.857,64.857,42454.0
2018-12-14 10:40:00,77.76,77.76,77.74,77.74,34539.0,64.857,64.857,64.8403,64.8403,34539.0
2018-12-14 10:50:00,77.74,77.76,77.74,77.76,10920.0,64.8403,64.857,64.8403,64.857,10920.0
2018-12-14 11:00:00,77.77,77.77,77.75,77.76,12434.0,64.8654,64.8654,64.8487,64.857,12434.0
2018-12-14 11:10:00,77.76,77.76,77.75,77.76,82633.0,64.857,64.857,64.8487,64.857,82633.0
2018-12-14 11:20:00,77.75,77.77,77.75,77.77,35913.0,64.8487,64.8654,64.8487,64.8654,35913.0
2018-12-14 11:30:00,77.77,77.78,77.76,77.77,68403.0,64.8654,64.8737,64.857,64.8654,68403.0
2018-12-14 11:40:00,77.78,77.79,77.77,77.79,13564.0,64.8737,64.882,64.8654,64.882,13564.0
2018-12-14 11:50:00,77.79,77.79,77.78,77.78,18361.0,64.882,64.882,64.8737,64.8737,18361.0
2018-12-14 12:00:00,77.78,77.79,77.77,77.78,11997.0,64.8737,64.882,64.8654,64.8737,11997.0
2018-12-14 12:10:00,77.78,77.78,77.77,77.78,27009.0,64.8737,64.8737,64.8654,64.8737,27009.0
2018-12-14 12:20:00,77.77,77.78,77.76,77.76,57509.0,64.8654,64.8737,64.857,64.857,57509.0
2018-12-14 12:30:00,77.77,77.77,77.76,77.77,55002.0,64.8654,64.8654,64.857,64.8654,55002.0
2018-12-14 12:40:00,77.77,77.77,77.76,77.77,59266.0,64.8654,64.8654,64.857,64.8654,59266.0
2018-12-14 12:50:00,77.76,77.77,77.76,77.77,26997.0,64.857,64.8654,64.857,64.8654,26997.0
2018-12-14 13:00:00,77.77,77.78,77.76,77.77,43797.0,64.8654,64.8737,64.857,64.8654,43797.0
2018-12-14 13:10:00,77.76,77.77,77.75,77.75,89934.0,64.857,64.8654,64.8487,64.8487,89934.0
2018-12-14 13:20:00,77.75,77.76,77.74,77.74,21306.0,64.8487,64.857,64.8403,64.8403,21306.0
2018-12-14 13:30:00,77.75,77.77,77.74,77.77,49736.0,64.8487,64.8654,64.8403,64.8654,49736.0
2018-12-14 13:40:00,77.75,77.76,77.75,77.76,22680.0,64.8487,64.857,64.8487,64.857,22680.0
2018-12-14 13:50:00,77.76,77.77,77.75,77.77,22274.0,64.857,64.8654,64.8487,64.8654,22274.0
2018-12-14 14:00:00,77.77,77.77,77.76,77.77,21913.0,64.8654,64.8654,64.857,64.8654,21913.0
2018-12-14 14:10:00,77.76,77.77,77.75,77.75,27811.0,64.857,64.8654,64.8487,64.8487,27811.0
2018-12-14 14:20:00,77.75,77.77,77.75,77.76,23511.0,64.8487,64.8654,64.8487,64.857,23511.0
2018-12-14 14:30:00,77.77,77.77,77.76,77.76,23244.0,64.8654,64.8654,64.857,64.857,23244.0
2018-12-14 14:40:00,77.77,77.77,77.76,77.77,31923.0,64.8654,64.8654,64.857,64.8654,31923.0
2018-12-14 14:50:00,77.76,77.77,77.76,77.77,42231.0,64.857,64.8654,64.857,64.8654,42231.0
2018-12-14 15:00:00,77.77,77.77,77.75,77.76,60000.0,64.8654,64.8654,64.8487,64.857,60000.0
2018-12-14 15:10:00,77.76,77.76,77.75,77.76,19369.0,64.857,64.857,64.8487,64.857,19369.0
2018-12-14 15:20:00,77.75,77.76,77.75,77.76,23115.0,64.8487,64.857,64.8487,64.857,23115.0
2018-12-14 15:30:00,77.76,77.77,77.75,77.76,59286.0,64.857,64.8654,64.8487,64.857,59286.0
2018-12-14 15:40:00,77.77,77.77,77.76,77.76,100138.0,64.8654,64.8654,64.857,64.857,100138.0
2018-12-14 15:50:00,77.76,77.77,77.75,77.76,74318.0,64.857,64.8654,64.8487,64.857,74318.0
2018-12-17 09:30:00,77.75,77.78,77.73,77.78,44679.0,64.8487,64.8737,64.832,64.8737,44679.0
2018-12-17 09:40:00,77.77,77.8,77.77,77.79,50257.0,64.8654,64.8904,64.8654,64.882,50257.0
2018-12-17 09:50:00,77.8,77.81,77.78,77.79,43951.0,64.8904,64.8987,64.8737,64.882,43951.0
2018-12-17 10:00:00,77.8,77.82,77.8,77.81,82491.0,64.8904,64.9071,64.8904,64.8987,82491.0
2018-12-17 10:10:00,77.81,77.81,77.8,77.8,69150.0,64.8987,64.8987,64.8904,64.8904,69150.0
2018-12-17 10:20:00,77.8,77.81,77.79,77.8,45607.0,64.8904,64.8987,64.882,64.8904,45607.0
2018-12-17 10:30:00,77.81,77.82,77.8,77.81,120593.0,64.8987,64.9071,64.8904,64.8987,120593.0
2018-12-17 10:40:00,77.81,77.82,77.81,77.82,51310.0,64.8987,64.9071,64.8987,64.9071,51310.0
2018-12-17 10:50:00,77.82,77.82,77.8,77.81,34334.0,64.9071,64.9071,64.8904,64.8987,34334.0
2018-12-17 11:00:00,77.8,77.81,77.8,77.81,19903.0,64.8904,64.8987,64.8904,64.8987,19903.0
2018-12-17 11:10:00,77.81,77.81,77.8,77.8,50081.0,64.8987,64.8987,64.8904,64.8904,50081.0
2018-12-17 11:20:00,77.81,77.81,77.79,77.79,47185.0,64.8987,64.8987,64.882,64.882,47185.0
2018-12-17 11:30:00,77.79,77.81,77.79,77.8,44019.0,64.882,64.8987,64.882,64.8904,44019.0
2018-12-17 11:40:00,77.8,77.81,77.8,77.8,19454.0,64.8904,64.8987,64.8904,64.8904,19454.0
2018-12-17 11:50:00,77.8,77.81,77.79,77.79,35194.0,64.8904,64.8987,64.882,64.882,35194.0
2018-12-17 12:00:00,77.8,77.8,77.79,77.8,19514.0,64.8904,64.8904,64.882,64.8904,19514.0
2018-12-17 12:10:00,77.79,77.82,77.79,77.82,25064.0,64.882,64.9071,64.882,64.9071,25064.0
2018-12-17 12:20:00,77.82,77.85,77.81,77.83,120854.0,64.9071,64.9321,64.8987,64.9154,120854.0
2018-12-17 12:30:00,77.84,77.84,77.83,77.83,27072.0,64.9238,64.9238,64.9154,64.9154,27072.0
2018-12-17 12:40:00,77.83,77.85,77.83,77.84,65402.0,64.9154,64.9321,64.9154,64.9238,65402.0
2018-12-17 12:50:00,77.84,77.85,77.84,77.85,33479.0,64.9238,64.9321,64.9238,64.9321,33479.0
2018-12-17 13:00:00,77.84,77.86,77.84,77.86,36062.0,64.9238,64.9404,64.9238,64.9404,36062.0
2018-12-17 13:10:00,77.86,77.86,77.84,77.84,30835.0,64.9404,64.9404,64.9238,64.9238,30835.0
2018-12-17 13:20:00,77.85,77.85,77.83,77.84,18152.0,64.9321,64.9321,64.9154,64.9238,18152.0
2018-12-17 13:30:00,77.83,77.84,77.83,77.83,20844.0,64.9154,64.9238,64.9154,64.9154,20844.0
2018-12-17 13:40:00,77.83,77.84,77.83,77.83,180769.0,64.9154,64.9238,64.9154,64.9154,180769.0
2018-12-17 13:50:00,77.83,77.84,77.82,77.83,28850.0,64.9154,64.9238,64.9071,64.9154,28850.0
2018-12-17 14:00:00,77.82,77.83,77.81,77.81,24530.0,64.9071,64.9154,64.8987,64.8987,24530.0
2018-12-17 14:10:00,77.81,77.82,77.81,77.81,39015.0,64.8987,64.9071,64.8987,64.8987,39015.0
2018-12-17 14:20:00,77.81,77.82,77.8,77.8,34147.0,64.8987,64.9071,64.8904,64.8904,34147.0
2018-12-17 14:30:00,77.81,77.81,77.8,77.81,40940.0,64.8987,64.8987,64.8904,64.8987,40940.0
2018-12-17 14:40:00,77.8,77.81,77.8,77.8,37007.0,64.8904,64.8987,64.8904,64.8904,37007.0
2018-12-17 14:50:00,77.81,77.82,77.8,77.81,49551.0,64.8987,64.9071,64.8904,64.8987,49551.0
2018-12-17 15:00:00,77.81,77.82,77.79,77.8,69451.0,64.8987,64.9071,64.882,64.8904,69451.0
2018-12-17 15:10:00,77.8,77.81,77.78,77.8,114913.0,64.8904,64.8987,64.8737,64.8904,114913.0
2018-12-17 15:20:00,77.8,77.82,77.8,77.8,94692.0,64.8904,64.9071,64.8904,64.8904,94692.0
2018-12-17 15:30:00,77.8,77.82,77.8,77.82,95073.0,64.8904,64.9071,64.8904,64.9071,95073.0
2018-12-17 15:40:00,77.81,77.82,77.8,77.8,92337.0,64.8987,64.9071,64.8904,64.8904,92337.0
2018-12-17 15:50:00,77.8,77.81,77.78,77.79,184178.0,64.8904,64.8987,64.8737,64.882,184178.0
2018-12-18 09:30:00,77.84,77.89,77.84,77.86,43868.0,64.9238,64.9655,64.9238,64.9404,43868.0
2018-12-18 09:40:00,77.86,77.87,77.85,77.86,23024.0,64.9404,64.9488,64.9321,64.9404,23024.0
2018-12-18 09:50:00,77.86,77.86,77.85,77.86,14728.0,64.9404,64.9404,64.9321,64.9404,14728.0
2018-12-18 10:00:00,77.86,77.87,77.85,77.87,54840.0,64.9404,64.9488,64.9321,64.9488,54840.0
2018-12-18 10:10:00,77.87,77.87,77.86,77.86,23420.0,64.9488,64.9488,64.9404,64.9404,23420.0
2018-12-18 10:20:00,77.87,77.87,77.85,77.85,39335.0,64.9488,64.9488,64.9321,64.9321,39335.0
2018-12-18 10:30:00,77.85,77.86,77.85,77.86,33308.0,64.9321,64.9404,64.9321,64.9404,33308.0
2018-12-18 10:40:00,77.85,77.88,77.85,77.87,27139.0,64.9321,64.9571,64.9321,64.9488,27139.0
2018-12-18 10:50:00,77.87,77.88,77.87,77.87,31909.0,64.9488,64.9571,64.9488,64.9488,31909.0
2018-12-18 11:00:00,77.87,77.88,77.86,77.87,30549.0,64.9488,64.9571,64.9404,64.9488,30549.0
2018-12-18 11:10:00,77.86,77.88,77.86,77.87,38652.0,64.9404,64.9571,64.9404,64.9488,38652.0
2018-12-18 11:20:00,77.88,77.89,77.87,77.89,34207.0,64.9571,64.9655,64.9488,64.9655,34207.0
2018-12-18 11:30:00,77.89,77.89,77.87,77.87,19108.0,64.9655,64.9655,64.9488,64.9488,19108.0
2018-12-18 11:40:00,77.87,77.88,77.86,77.86,28301.0,64.9488,64.9571,64.9404,64.9404,28301.0
2018-12-18 11:50:00,77.86,77.87,77.86,77.87,22428.0,64.9404,64.9488,64.9404,64.9488,22428.0
2018-12-18 12:00:00,77.86,77.88,77.86,77.87,36977.0,64.9404,64.9571,64.9404,64.9488,36977.0
2018-12-18 12:10:00,77.87,77.88,77.86,77.86,20590.0,64.9488,64.9571,64.9404,64.9404,20590.0
2018-12-18 12:20:00,77.87,77.88,77.86,77.88,51025.0,64.9488,64.9571,64.9404,64.9571,51025.0
2018-12-18 12:30:00,77.88,77.88,77.87,77.87,23708.0,64.9571,64.9571,64.9488,64.9488,23708.0
2018-12-18 12:40:00,77.88,77.88,77.87,77.87,52013.0,64.9571,64.9571,64.9488,64.9488,52013.0
2018-12-18 12:50:00,77.88,77.88,77.87,77.88,32107.0,64.9571,64.9571,64.9488,64.9571,32107.0
2018-12-18 13:00:00,77.87,77.88,77.87,77.88,16689.0,64.9488,64.9571,64.9488,64.9571,16689.0
2018-12-18 13:10:00,77.88,77.88,77.87,77.87,39301.0,64.9571,64.9571,64.9488,64.9488,39301.0
2018-12-18 13:20:00,77.87,77.88,77.87,77.87,15275.0,64.9488,64.9571,64.9488,64.9488,15275.0
2018-12-18 13:30:00,77.88,77.91,77.87,77.89,242427.0,64.9571,64.9821,64.9488,64.9655,242427.0
2018-12-18 13:40:00,77.89,77.89,77.88,77.88,19799.0,64.9655,64.9655,64.9571,64.9571,19799.0
2018-12-18 13:50:00,77.89,77.9,77.88,77.9,17068.0,64.9655,64.9738,64.9571,64.9738,17068.0
2018-12-18 14:00:00,77.9,77.9,77.89,77.9,71020.0,64.9738,64.9738,64.9655,64.9738,71020.0
2018-12-18 14:10:00,77.89,77.9,77.89,77.9,20435.0,64.9655,64.9738,64.9655,64.9738,20435.0
2018-12-18 14:20:00,77.89,77.9,77.89,77.9,29178.0,64.9655,64.9738,64.9655,64.9738,29178.0
2018-12-18 14:30:00,77.89,77.93,77.89,77.9,359095.0,64.9655,64.9988,64.9655,64.9738,359095.0
2018-12-18 14:40:00,77.91,77.91,77.9,77.91,40381.0,64.9821,64.9821,64.9738,64.9821,40381.0
2018-12-18 14:50:00,77.91,77.91,77.89,77.9,48346.0,64.9821,64.9821,64.9655,64.9738,48346.0
2018-12-18 15:00:00,77.89,77.91,77.89,77.91,62165.0,64.9655,64.9821,64.9655,64.9821,62165.0
2018-12-18 15:10:00,77.9,77.92,77.9,77.91,27066.0,64.9738,64.9905,64.9738,64.9821,27066.0
2018-12-18 15:20:00,77.92,77.92,77.9,77.91,45518.0,64.9905,64.9905,64.9738,64.9821,45518.0
2018-12-18 15:30:00,77.91,77.91,77.9,77.91,85222.0,64.9821,64.9821,64.9738,64.9821,85222.0
2018-12-18 15:40:00,77.9,77.9,77.89,77.9,518168.0,64.9738,64.9738,64.9655,64.9738,518168.0
2018-12-18 15:50:00,77.9,77.91,77.89,77.91,64456.0,64.9738,64.9821,64.9655,64.9821,64456.0
2018-12-19 09:30:00,77.94,77.95,77.94,77.95,30823.0,65.0072,65.0155,65.0072,65.0155,30823.0
2018-12-19 09:40:00,77.95,77.95,77.94,77.95,11446.0,65.0155,65.0155,65.0072,65.0155,11446.0
2018-12-19 09:50:00,77.95,77.95,77.94,77.95,7935.0,65.0155,65.0155,65.0072,65.0155,7935.0
2018-12-19 10:00:00,77.95,77.96,77.94,77.95,17760.0,65.0155,65.0238,65.0072,65.0155,17760.0
2018-12-19 10:10:00,77.96,77.96,77.95,77.95,10353.0,65.0238,65.0238,65.0155,65.0155,10353.0
2018-12-19 10:20:00,77.95,77.96,77.95,77.95,17480.0,65.0155,65.0238,65.0155,65.0155,17480.0
2018-12-19 10:30:00,77.96,77.96,77.94,77.94,40963.0,65.0238,65.0238,65.0072,65.0072,40963.0
2018-12-19 10:40:00,77.94,77.95,77.93,77.94,23396.0,65.0072,65.0155,64.9988,65.0072,23396.0
2018-12-19 10:50:00,77.94,77.94,77.93,77.94,11004.0,65.0072,65.0072,64.9988,65.0072,11004.0
2018-12-19 11:00:00,77.93,77.94,77.93,77.94,24105.0,64.9988,65.0072,64.9988,65.0072,24105.0
2018-12-19 11:10:00,77.94,77.96,77.94,77.95,27886.0,65.0072,65.0238,65.0072,65.0155,27886.0
2018-12-19 11:20:00,77.95,77.95,77.94,77.94,26282.0,65.0155,65.0155,65.0072,65.0072,26282.0
2018-12-19 11:30:00,77.95,77.96,77.94,77.95,33651.0,65.0155,65.0238,65.0072,65.0155,33651.0
2018-12-19 11:40:00,77.95,77.96,77.95,77.95,41103.0,65.0155,65.0238,65.0155,65.0155,41103.0
2018-12-19 11:50:00,77.96,77.96,77.95,77.95,22183.0,65.0238,65.0238,65.0155,65.0155,22183.0
2018-12-19 12:00:00,77.95,77.96,77.95,77.95,22791.0,65.0155,65.0238,65.0155,65.0155,22791.0
2018-12-19 12:10:00,77.96,77.96,77.95,77.95,7163.0,65.0238,65.0238,65.0155,65.0155,7163.0
2018-12-19 12:20:00,77.95,77.96,77.94,77.94,23355.0,65.0155,65.0238,65.0072,65.0072,23355.0
2018-12-19 12:30:00,77.94,77.96,77.94,77.96,40348.0,65.0072,65.0238,65.0072,65.0238,40348.0
2018-12-19 12:40:00,77.95,77.96,77.95,77.95,19454.0,65.0155,65.0238,65.0155,65.0155,19454.0
2018-12-19 12:50:00,77.95,77.96,77.95,77.95,24479.0,65.0155,65.0238,65.0155,65.0155,24479.0
2018-12-19 13:00:00,77.95,77.96,77.95,77.96,47562.0,65.0155,65.0238,65.0155,65.0238,47562.0
2018-12-19 13:10:00,77.95,77.96,77.94,77.96,28602.0,65.0155,65.0238,65.0072,65.0238,28602.0
2018-12-19 13:20:00,77.96,77.96,77.95,77.96,14576.0,65.0238,65.0238,65.0155,65.0238,14576.0
2018-12-19 13:30:00,77.95,77.97,77.95,77.96,20638.0,65.0155,65.0322,65.0155,65.0238,20638.0
2018-12-19 13:40:00,77.96,77.97,77.94,77.95,62460.0,65.0238,65.0322,65.0072,65.0155,62460.0
2018-12-19 13:50:00,77.94,77.95,77.94,77.95,18141.0,65.0072,65.0155,65.0072,65.0155,18141.0
2018-12-19 14:00:00,77.95,77.96,77.87,77.93,72846.0,65.0155,65.0238,64.9488,64.9988,72846.0
2018-12-19 14:10:00,77.93,77.95,77.91,77.91,70291.0,64.9988,65.0155,64.9821,64.9821,70291.0
2018-12-19 14:20:00,77.91,77.91,77.9,77.91,41248.0,64.9821,64.9821,64.9738,64.9821,41248.0
2018-12-19 14:30:00,77.9,77.92,77.89,77.9,49799.0,64.9738,64.9905,64.9655,64.9738,49799.0
2018-12-19 14:40:00,77.91,77.94,77.9,77.93,38495.0,64.9821,65.0072,64.9738,64.9988,38495.0
2018-12-19 14:50:00,77.92,77.94,77.92,77.94,87446.0,64.9905,65.0072,64.9905,65.0072,87446.0
2018-12-19 15:00:00,77.93,77.97,77.93,77.95,99513.0,64.9988,65.0322,64.9988,65.0155,99513.0
2018-12-19 15:10:00,77.95,77.96,77.92,77.94,93066.0,65.0155,65.0238,64.9905,65.0072,93066.0
2018-12-19 15:20:00,77.95,77.95,77.92,77.92,71820.0,65.0155,65.0155,64.9905,64.9905,71820.0
2018-12-19 15:30:00,77.93,77.93,77.92,77.93,28345.0,64.9988,64.9988,64.9905,64.9988,28345.0
2018-12-19 15:40:00,77.93,77.94,77.89,77.9,194874.0,64.9988,65.0072,64.9655,64.9738,194874.0
2018-12-19 15:50:00,77.9,77.9,77.85,77.87,220109.0,64.9738,64.9738,64.9321,64.9488,220109.0
2018-12-20 09:30:00,77.91,77.94,77.88,77.88,92175.0,64.9821,65.0072,64.9571,64.9571,92175.0
2018-12-20 09:40:00,77.88,77.89,77.87,77.88,20476.0,64.9571,64.9655,64.9488,64.9571,20476.0
2018-12-20 09:50:00,77.89,77.89,77.86,77.86,25648.0,64.9655,64.9655,64.9404,64.9404,25648.0
2018-12-20 10:00:00,77.86,77.87,77.85,77.85,24271.0,64.9404,64.9488,64.9321,64.9321,24271.0
2018-12-20 10:10:00,77.85,77.86,77.84,77.86,28937.0,64.9321,64.9404,64.9238,64.9404,28937.0
2018-12-20 10:20:00,77.85,77.86,77.84,77.84,28231.0,64.9321,64.9404,64.9238,64.9238,28231.0
2018-12-20 10:30:00,77.85,77.85,77.83,77.83,20186.0,64.9321,64.9321,64.9154,64.9154,20186.0
2018-12-20 10:40:00,77.84,77.84,77.83,77.84,45869.0,64.9238,64.9238,64.9154,64.9238,45869.0
2018-12-20 10:50:00,77.83,77.84,77.83,77.84,87642.0,64.9154,64.9238,64.9154,64.9238,87642.0
2018-12-20 11:00:00,77.83,77.84,77.82,77.83,29160.0,64.9154,64.9238,64.9071,64.9154,29160.0
2018-12-20 11:10:00,77.83,77.84,77.82,77.83,29045.0,64.9154,64.9238,64.9071,64.9154,29045.0
2018-12-20 11:20:00,77.83,77.83,77.82,77.83,32444.0,64.9154,64.9154,64.9071,64.9154,32444.0
2018-12-20 11:30:00,77.83,77.84,77.82,77.82,39823.0,64.9154,64.9238,64.9071,64.9071,39823.0
2018-12-20 11:40:00,77.82,77.83,77.82,77.83,41492.0,64.9071,64.9154,64.9071,64.9154,41492.0
2018-12-20 11:50:00,77.83,77.83,77.81,77.82,30702.0,64.9154,64.9154,64.8987,64.9071,30702.0
2018-12-20 12:00:00,77.82,77.82,77.79,77.81,73142.0,64.9071,64.9071,64.882,64.8987,73142.0
2018-12-20 12:10:00,77.81,77.81,77.79,77.79,49584.0,64.8987,64.8987,64.882,64.882,49584.0
2018-12-20 12:20:00,77.8,77.8,77.79,77.79,14642.0,64.8904,64.8904,64.882,64.882,14642.0
2018-12-20 12:30:00,77.8,77.81,77.79,77.8,24062.0,64.8904,64.8987,64.882,64.8904,24062.0
2018-12-20 12:40:00,77.79,77.8,77.79,77.8,27990.0,64.882,64.8904,64.882,64.8904,27990.0
2018-12-20 12:50:00,77.8,77.8,77.79,77.8,32807.0,64.8904,64.8904,64.882,64.8904,32807.0
2018-12-20 13:00:00,77.8,77.8,77.79,77.79,46227.0,64.8904,64.8904,64.882,64.882,46227.0
2018-12-20 13:10:00,77.8,77.8,77.79,77.8,102332.0,64.8904,64.8904,64.882,64.8904,102332.0
2018-12-20 13:20:00,77.8,77.81,77.79,77.8,61409.0,64.8904,64.8987,64.882,64.8904,61409.0
2018-12-20 13:30:00,77.79,77.8,77.79,77.8,28912.0,64.882,64.8904,64.882,64.8904,28912.0
2018-12-20 13:40:00,77.79,77.8,77.79,77.8,19512.0,64.882,64.8904,64.882,64.8904,19512.0
2018-12-20 13:50:00,77.79,77.8,77.79,77.8,17962.0,64.882,64.8904,64.882,64.8904,17962.0
2018-12-20 14:00:00,77.8,77.8,77.79,77.79,21896.0,64.8904,64.8904,64.882,64.882,21896.0
2018-12-20 14:10:00,77.79,77.8,77.79,77.79,71739.0,64.882,64.8904,64.882,64.882,71739.0
2018-12-20 14:20:00,77.8,77.8,77.79,77.79,50677.0,64.8904,64.8904,64.882,64.882,50677.0
2018-12-20 14:30:00,77.8,77.81,77.79,77.81,55970.0,64.8904,64.8987,64.882,64.8987,55970.0
2018-12-20 14:40:00,77.81,77.83,77.8,77.81,115680.0,64.8987,64.9154,64.8904,64.8987,115680.0
2018-12-20 14:50:00,77.81,77.82,77.81,77.81,81495.0,64.8987,64.9071,64.8987,64.8987,81495.0
2018-12-20 15:00:00,77.82,77.83,77.82,77.83,76818.0,64.9071,64.9154,64.9071,64.9154,76818.0
2018-12-20 15:10:00,77.83,77.83,77.82,77.83,52043.0,64.9154,64.9154,64.9071,64.9154,52043.0
2018-12-20 15:20:00,77.83,77.83,77.82,77.82,43495.0,64.9154,64.9154,64.9071,64.9071,43495.0
2018-12-20 15:30:00,77.82,77.83,77.81,77.81,200981.0,64.9071,64.9154,64.8987,64.8987,200981.0
2018-12-20 15:40:00,77.82,77.83,77.81,77.81,83406.0,64.9071,64.9154,64.8987,64.8987,83406.0
2018-12-20 15:50:00,77.82,77.83,77.81,77.83,136689.0,64.9071,64.9154,64.8987,64.9154,136689.0
2018-12-21 09:30:00,77.84,77.88,77.84,77.88,99192.0,64.9238,64.9571,64.9238,64.9571,99192.0
2018-12-21 09:40:00,77.87,77.88,77.86,77.88,60803.0,64.9488,64.9571,64.9404,64.9571,60803.0
2018-12-21 09:50:00,77.88,77.88,77.87,77.87,79879.0,64.9571,64.9571,64.9488,64.9488,79879.0
2018-12-21 10:00:00,77.88,77.88,77.86,77.86,65404.0,64.9571,64.9571,64.9404,64.9404,65404.0
2018-12-21 10:10:00,77.87,77.87,77.85,77.87,74169.0,64.9488,64.9488,64.9321,64.9488,74169.0
2018-12-21 10:20:00,77.87,77.87,77.86,77.86,38597.0,64.9488,64.9488,64.9404,64.9404,38597.0
2018-12-21 10:30:00,77.86,77.88,77.86,77.88,22530.0,64.9404,64.9571,64.9404,64.9571,22530.0
2018-12-21 10:40:00,77.87,77.88,77.86,77.86,50718.0,64.9488,64.9571,64.9404,64.9404,50718.0
2018-12-21 10:50:00,77.87,77.87,77.85,77.85,33561.0,64.9488,64.9488,64.9321,64.9321,33561.0
2018-12-21 11:00:00,77.86,77.86,77.84,77.84,30461.0,64.9404,64.9404,64.9238,64.9238,30461.0
2018-12-21 11:10:00,77.84,77.85,77.84,77.85,36733.0,64.9238,64.9321,64.9238,64.9321,36733.0
2018-12-21 11:20:00,77.84,77.85,77.84,77.85,46421.0,64.9238,64.9321,64.9238,64.9321,46421.0
2018-12-21 11:30:00,77.84,77.85,77.84,77.85,46992.0,64.9238,64.9321,64.9238,64.9321,46992.0
2018-12-21 11:40:00,77.85,77.86,77.84,77.85,47630.0,64.9321,64.9404,64.9238,64.9321,47630.0
2018-12-21 11:50:00,77.87,77.87,77.86,77.87,74391.0,64.9488,64.9488,64.9404,64.9488,74391.0
2018-12-21 12:00:00,77.86,77.87,77.86,77.87,10508.0,64.9404,64.9488,64.9404,64.9488,10508.0
2018-12-21 12:10:00,77.86,77.87,77.86,77.86,38556.0,64.9404,64.9488,64.9404,64.9404,38556.0
2018-12-21 12:20:00,77.86,77.87,77.85,77.86,28452.0,64.9404,64.9488,64.9321,64.9404,28452.0
2018-12-21 12:30:00,77.85,77.86,77.83,77.83,86177.0,64.9321,64.9404,64.9154,64.9154,86177.0
2018-12-21 12:40:00,77.84,77.86,77.83,77.85,114210.0,64.9238,64.9404,64.9154,64.9321,114210.0
2018-12-21 12:50:00,77.86,77.86,77.85,77.85,48620.0,64.9404,64.9404,64.9321,64.9321,48620.0
2018-12-21 13:00:00,77.86,77.86,77.85,77.85,28129.0,64.9404,64.9404,64.9321,64.9321,28129.0
2018-12-21 13:10:00,77.85,77.86,77.84,77.84,26794.0,64.9321,64.9404,64.9238,64.9238,26794.0
2018-12-21 13:20:00,77.84,77.85,77.84,77.84,44967.0,64.9238,64.9321,64.9238,64.9238,44967.0
2018-12-21 13:30:00,77.84,77.85,77.84,77.84,183467.0,64.9238,64.9321,64.9238,64.9238,183467.0
2018-12-21 13:40:00,77.85,77.85,77.84,77.84,131635.0,64.9321,64.9321,64.9238,64.9238,131635.0
2018-12-21 13:50:00,77.84,77.85,77.84,77.84,49415.0,64.9238,64.9321,64.9238,64.9238,49415.0
2018-12-21 14:00:00,77.84,77.85,77.84,77.84,29953.0,64.9238,64.9321,64.9238,64.9238,29953.0
2018-12-21 14:10:00,77.84,77.85,77.84,77.84,36036.0,64.9238,64.9321,64.9238,64.9238,36036.0
2018-12-21 14:20:00,77.85,77.85,77.84,77.84,21787.0,64.9321,64.9321,64.9238,64.9238,21787.0
2018-12-21 14:30:00,77.85,77.85,77.84,77.84,65957.0,64.9321,64.9321,64.9238,64.9238,65957.0
2018-12-21 14:40:00,77.84,77.86,77.84,77.86,64225.0,64.9238,64.9404,64.9238,64.9404,64225.0
2018-12-21 14:50:00,77.85,77.9,77.85,77.9,107882.0,64.9321,64.9738,64.9321,64.9738,107882.0
2018-12-21 15:00:00,77.9,77.91,77.89,77.9,128588.0,64.9738,64.9821,64.9655,64.9738,128588.0
2018-12-21 15:10:00,77.89,77.9,77.88,77.88,34133.0,64.9655,64.9738,64.9571,64.9571,34133.0
2018-12-21 15:20:00,77.88,77.89,77.87,77.87,50260.0,64.9571,64.9655,64.9488,64.9488,50260.0
2018-12-21 15:30:00,77.88,77.88,77.87,77.88,36424.0,64.9571,64.9571,64.9488,64.9571,36424.0
2018-12-21 15:40:00,77.87,77.89,77.87,77.88,105906.0,64.9488,64.9655,64.9488,64.9571,105906.0
2018-12-21 15:50:00,77.88,77.89,77.87,77.87,82996.0,64.9571,64.9655,64.9488,64.9488,82996.0
2018-12-24 09:30:00,77.65,77.72,77.65,77.7,109215.0,64.9362,64.9947,64.9362,64.978,109215.0
2018-12-24 09:40:00,77.7,77.72,77.7,77.72,39648.0,64.978,64.9947,64.978,64.9947,39648.0
2018-12-24 09:50:00,77.71,77.72,77.71,77.71,36448.0,64.9864,64.9947,64.9864,64.9864,36448.0
2018-12-24 10:00:00,77.71,77.72,77.7,77.7,39335.0,64.9864,64.9947,64.978,64.978,39335.0
2018-12-24 10:10:00,77.7,77.71,77.68,77.69,91777.0,64.978,64.9864,64.9613,64.9696,91777.0
2018-12-24 10:20:00,77.69,77.69,77.68,77.69,341042.0,64.9696,64.9696,64.9613,64.9696,341042.0
2018-12-24 10:30:00,77.68,77.69,77.68,77.69,62703.0,64.9613,64.9696,64.9613,64.9696,62703.0
2018-12-24 10:40:00,77.69,77.69,77.67,77.68,62329.0,64.9696,64.9696,64.9529,64.9613,62329.0
2018-12-24 10:50:00,77.68,77.69,77.68,77.69,57452.0,64.9613,64.9696,64.9613,64.9696,57452.0
2018-12-24 11:00:00,77.69,77.7,77.68,77.69,199516.0,64.9696,64.978,64.9613,64.9696,199516.0
2018-12-24 11:10:00,77.7,77.7,77.68,77.68,94794.0,64.978,64.978,64.9613,64.9613,94794.0
2018-12-24 11:20:00,77.69,77.7,77.68,77.69,100203.0,64.9696,64.978,64.9613,64.9696,100203.0
2018-12-24 11:30:00,77.7,77.7,77.68,77.68,61742.0,64.978,64.978,64.9613,64.9613,61742.0
2018-12-24 11:40:00,77.68,77.69,77.68,77.68,40038.0,64.9613,64.9696,64.9613,64.9613,40038.0
2018-12-24 11:50:00,77.68,77.69,77.67,77.67,36498.0,64.9613,64.9696,64.9529,64.9529,36498.0
2018-12-24 12:00:00,77.67,77.69,77.67,77.68,67098.0,64.9529,64.9696,64.9529,64.9613,67098.0
2018-12-24 12:10:00,77.68,77.69,77.67,77.68,58356.0,64.9613,64.9696,64.9529,64.9613,58356.0
2018-12-24 12:20:00,77.68,77.69,77.66,77.66,145062.0,64.9613,64.9696,64.9445,64.9445,145062.0
2018-12-24 12:30:00,77.66,77.67,77.64,77.64,192881.0,64.9445,64.9529,64.9278,64.9278,192881.0
2018-12-24 12:40:00,77.65,77.65,77.63,77.64,161632.0,64.9362,64.9362,64.9195,64.9278,161632.0
2018-12-24 12:50:00,77.63,77.68,77.63,77.68,272900.0,64.9195,64.9613,64.9195,64.9613,272900.0
2018-12-26 09:30:00,77.48,77.7,77.48,77.68,96427.0,64.794,64.978,64.794,64.9613,96427.0
2018-12-26 09:40:00,77.68,77.7,77.68,77.69,40554.0,64.9613,64.978,64.9613,64.9696,40554.0
2018-12-26 09:50:00,77.7,77.71,77.69,77.69,38375.0,64.978,64.9864,64.9696,64.9696,38375.0
2018-12-26 10:00:00,77.7,77.72,77.69,77.7,155437.0,64.978,64.9947,64.9696,64.978,155437.0
2018-12-26 10:10:00,77.7,77.71,77.69,77.7,71798.0,64.978,64.9864,64.9696,64.978,71798.0
2018-12-26 10:20:00,77.7,77.71,77.69,77.7,44835.0,64.978,64.9864,64.9696,64.978,44835.0
2018-12-26 10:30:00,77.7,77.7,77.69,77.69,24869.0,64.978,64.978,64.9696,64.9696,24869.0
2018-12-26 10:40:00,77.69,77.7,77.69,77.7,15261.0,64.9696,64.978,64.9696,64.978,15261.0
2018-12-26 10:50:00,77.69,77.7,77.68,77.7,48602.0,64.9696,64.978,64.9613,64.978,48602.0
2018-12-26 11:00:00,77.69,77.7,77.68,77.68,81603.0,64.9696,64.978,64.9613,64.9613,81603.0
2018-12-26 11:10:00,77.68,77.69,77.67,77.67,43794.0,64.9613,64.9696,64.9529,64.9529,43794.0
2018-12-26 11:20:00,77.67,77.68,77.66,77.67,45530.0,64.9529,64.9613,64.9445,64.9529,45530.0
2018-12-26 11:30:00,77.67,77.67,77.66,77.66,50323.0,64.9529,64.9529,64.9445,64.9445,50323.0
2018-12-26 11:40:00,77.66,77.67,77.66,77.67,61743.0,64.9445,64.9529,64.9445,64.9529,61743.0
2018-12-26 11:50:00,77.66,77.67,77.65,77.65,65427.0,64.9445,64.9529,64.9362,64.9362,65427.0
2018-12-26 12:00:00,77.65,77.67,77.64,77.65,118846.0,64.9362,64.9529,64.9278,64.9362,118846.0
2018-12-26 12:10:00,77.66,77.66,77.65,77.65,41940.0,64.9445,64.9445,64.9362,64.9362,41940.0
2018-12-26 12:20:00,77.65,77.66,77.65,77.65,29891.0,64.9362,64.9445,64.9362,64.9362,29891.0
2018-12-26 12:30:00,77.66,77.66,77.65,77.65,24259.0,64.9445,64.9445,64.9362,64.9362,24259.0
2018-12-26 12:40:00,77.65,77.66,77.64,77.64,22184.0,64.9362,64.9445,64.9278,64.9278,22184.0
2018-12-26 12:50:00,77.64,77.65,77.64,77.64,23688.0,64.9278,64.9362,64.9278,64.9278,23688.0
2018-12-26 13:00:00,77.64,77.65,77.62,77.62,43551.0,64.9278,64.9362,64.9111,64.9111,43551.0
2018-12-26 13:10:00,77.63,77.63,77.62,77.62,24600.0,64.9195,64.9195,64.9111,64.9111,24600.0
2018-12-26 13:20:00,77.62,77.63,77.62,77.62,14330.0,64.9111,64.9195,64.9111,64.9111,14330.0
2018-12-26 13:30:00,77.62,77.63,77.62,77.62,35885.0,64.9111,64.9195,64.9111,64.9111,35885.0
2018-12-26 13:40:00,77.63,77.63,77.62,77.63,24246.0,64.9195,64.9195,64.9111,64.9195,24246.0
2018-12-26 13:50:00,77.63,77.63,77.62,77.62,25700.0,64.9195,64.9195,64.9111,64.9111,25700.0
2018-12-26 14:00:00,77.62,77.63,77.61,77.61,239729.0,64.9111,64.9195,64.9027,64.9027,239729.0
2018-12-26 14:10:00,77.62,77.62,77.61,77.61,41973.0,64.9111,64.9111,64.9027,64.9027,41973.0
2018-12-26 14:20:00,77.62,77.62,77.61,77.61,17720.0,64.9111,64.9111,64.9027,64.9027,17720.0
2018-12-26 14:30:00,77.61,77.62,77.6,77.61,158306.0,64.9027,64.9111,64.8944,64.9027,158306.0
2018-12-26 14:40:00,77.62,77.63,77.61,77.63,28550.0,64.9111,64.9195,64.9027,64.9195,28550.0
2018-12-26 14:50:00,77.62,77.63,77.61,77.61,42511.0,64.9111,64.9195,64.9027,64.9027,42511.0
2018-12-26 15:00:00,77.62,77.62,77.61,77.62,30506.0,64.9111,64.9111,64.9027,64.9111,30506.0
2018-12-26 15:10:00,77.62,77.62,77.61,77.62,44543.0,64.9111,64.9111,64.9027,64.9111,44543.0
2018-12-26 15:20:00,77.62,77.63,77.61,77.61,72043.0,64.9111,64.9195,64.9027,64.9027,72043.0
2018-12-26 15:30:00,77.61,77.62,77.6,77.6,54302.0,64.9027,64.9111,64.8944,64.8944,54302.0
2018-12-26 15:40:00,77.6,77.62,77.6,77.62,39078.0,64.8944,64.9111,64.8944,64.9111,39078.0
2018-12-26 15:50:00,77.62,77.62,77.6,77.62,85919.0,64.9111,64.9111,64.8944,64.9111,85919.0
2018-12-27 09:30:00,77.7,77.72,77.67,77.71,131752.0,64.978,64.9947,64.9529,64.9864,131752.0
2018-12-27 09:40:00,77.71,77.72,77.7,77.71,66169.0,64.9864,64.9947,64.978,64.9864,66169.0
2018-12-27 09:50:00,77.71,77.71,77.7,77.7,146124.0,64.9864,64.9864,64.978,64.978,146124.0
2018-12-27 10:00:00,77.71,77.72,77.7,77.72,62448.0,64.9864,64.9947,64.978,64.9947,62448.0
2018-12-27 10:10:00,77.72,77.73,77.71,77.73,63263.0,64.9947,65.0031,64.9864,65.0031,63263.0
2018-12-27 10:20:00,77.73,77.73,77.71,77.72,38994.0,65.0031,65.0031,64.9864,64.9947,38994.0
2018-12-27 10:30:00,77.72,77.73,77.71,77.73,56301.0,64.9947,65.0031,64.9864,65.0031,56301.0
2018-12-27 10:40:00,77.73,77.74,77.72,77.73,56603.0,65.0031,65.0114,64.9947,65.0031,56603.0
2018-12-27 10:50:00,77.73,77.75,77.73,77.75,43513.0,65.0031,65.0198,65.0031,65.0198,43513.0
2018-12-27 11:00:00,77.74,77.75,77.73,77.74,36172.0,65.0114,65.0198,65.0031,65.0114,36172.0
2018-12-27 11:10:00,77.74,77.75,77.73,77.73,56605.0,65.0114,65.0198,65.0031,65.0031,56605.0
2018-12-27 11:20:00,77.73,77.76,77.73,77.75,39844.0,65.0031,65.0282,65.0031,65.0198,39844.0
2018-12-27 11:30:00,77.74,77.75,77.73,77.74,68325.0,65.0114,65.0198,65.0031,65.0114,68325.0
2018-12-27 11:40:00,77.73,77.74,77.72,77.73,62065.0,65.0031,65.0114,64.9947,65.0031,62065.0
2018-12-27 11:50:00,77.73,77.74,77.73,77.73,46527.0,65.0031,65.0114,65.0031,65.0031,46527.0
2018-12-27 12:00:00,77.74,77.74,77.73,77.73,36186.0,65.0114,65.0114,65.0031,65.0031,36186.0
2018-12-27 12:10:00,77.74,77.74,77.72,77.73,45650.0,65.0114,65.0114,64.9947,65.0031,45650.0
2018-12-27 12:20:00,77.73,77.74,77.72,77.73,63696.0,65.0031,65.0114,64.9947,65.0031,63696.0
2018-12-27 12:30:00,77.73,77.75,77.73,77.75,52326.0,65.0031,65.0198,65.0031,65.0198,52326.0
2018-12-27 12:40:00,77.75,77.75,77.74,77.75,61329.0,65.0198,65.0198,65.0114,65.0198,61329.0
2018-12-27 12:50:00,77.74,77.75,77.73,77.75,46838.0,65.0114,65.0198,65.0031,65.0198,46838.0
2018-12-27 13:00:00,77.75,77.77,77.74,77.76,69113.0,65.0198,65.0365,65.0114,65.0282,69113.0
2018-12-27 13:10:00,77.77,77.77,77.75,77.77,40452.0,65.0365,65.0365,65.0198,65.0365,40452.0
2018-12-27 13:20:00,77.76,77.77,77.76,77.77,53912.0,65.0282,65.0365,65.0282,65.0365,53912.0
2018-12-27 13:30:00,77.77,77.77,77.76,77.77,65453.0,65.0365,65.0365,65.0282,65.0365,65453.0
2018-12-27 13:40:00,77.77,77.77,77.74,77.75,58531.0,65.0365,65.0365,65.0114,65.0198,58531.0
2018-12-27 13:50:00,77.75,77.76,77.74,77.75,49844.0,65.0198,65.0282,65.0114,65.0198,49844.0
2018-12-27 14:00:00,77.75,77.76,77.73,77.73,47118.0,65.0198,65.0282,65.0031,65.0031,47118.0
2018-12-27 14:10:00,77.73,77.74,77.73,77.73,24799.0,65.0031,65.0114,65.0031,65.0031,24799.0
2018-12-27 14:20:00,77.73,77.74,77.73,77.73,34814.0,65.0031,65.0114,65.0031,65.0031,34814.0
2018-12-27 14:30:00,77.73,77.77,77.73,77.74,140508.0,65.0031,65.0365,65.0031,65.0114,140508.0
2018-12-27 14:40:00,77.74,77.78,77.74,77.77,159939.0,65.0114,65.0449,65.0114,65.0365,159939.0
2018-12-27 14:50:00,77.77,77.78,77.75,77.75,67357.0,65.0365,65.0449,65.0198,65.0198,67357.0
2018-12-27 15:00:00,77.76,77.77,77.75,77.77,59688.0,65.0282,65.0365,65.0198,65.0365,59688.0
2018-12-27 15:10:00,77.77,77.77,77.75,77.75,51065.0,65.0365,65.0365,65.0198,65.0198,51065.0
2018-12-27 15:20:00,77.75,77.76,77.75,77.75,16946.0,65.0198,65.0282,65.0198,65.0198,16946.0
2018-12-27 15:30:00,77.75,77.76,77.74,77.75,103869.0,65.0198,65.0282,65.0114,65.0198,103869.0
2018-12-27 15:40:00,77.76,77.76,77.74,77.74,63005.0,65.0282,65.0282,65.0114,65.0114,63005.0
2018-12-27 15:50:00,77.75,77.75,77.72,77.72,135997.0,65.0198,65.0198,64.9947,64.9947,135997.0
2018-12-28 09:30:00,77.77,77.82,77.75,77.8,92144.0,65.0365,65.0783,65.0198,65.0616,92144.0
2018-12-28 09:40:00,77.79,77.81,77.78,77.81,49041.0,65.0533,65.07,65.0449,65.07,49041.0
2018-12-28 09:50:00,77.81,77.81,77.79,77.81,18459.0,65.07,65.07,65.0533,65.07,18459.0
2018-12-28 10:00:00,77.81,77.83,77.8,77.81,52510.0,65.07,65.0867,65.0616,65.07,52510.0
2018-12-28 10:10:00,77.81,77.83,77.81,77.83,42430.0,65.07,65.0867,65.07,65.0867,42430.0
2018-12-28 10:20:00,77.83,77.84,77.82,77.84,56035.0,65.0867,65.0951,65.0783,65.0951,56035.0
2018-12-28 10:30:00,77.83,77.85,77.83,77.84,56825.0,65.0867,65.1034,65.0867,65.0951,56825.0
2018-12-28 10:40:00,77.85,77.85,77.84,77.84,53694.0,65.1034,65.1034,65.0951,65.0951,53694.0
2018-12-28 10:50:00,77.85,77.85,77.84,77.85,56229.0,65.1034,65.1034,65.0951,65.1034,56229.0
2018-12-28 11:00:00,77.84,77.85,77.83,77.84,47925.0,65.0951,65.1034,65.0867,65.0951,47925.0
2018-12-28 11:10:00,77.85,77.85,77.84,77.84,193745.0,65.1034,65.1034,65.0951,65.0951,193745.0
2018-12-28 11:20:00,77.84,77.85,77.82,77.84,139196.0,65.0951,65.1034,65.0783,65.0951,139196.0
2018-12-28 11:30:00,77.84,77.86,77.83,77.86,70151.0,65.0951,65.1118,65.0867,65.1118,70151.0
2018-12-28 11:40:00,77.85,77.86,77.84,77.86,63272.0,65.1034,65.1118,65.0951,65.1118,63272.0
2018-12-28 11:50:00,77.85,77.87,77.85,77.86,83251.0,65.1034,65.1202,65.1034,65.1118,83251.0
2018-12-28 12:00:00,77.86,77.87,77.85,77.87,73597.0,65.1118,65.1202,65.1034,65.1202,73597.0
2018-12-28 12:10:00,77.87,77.87,77.85,77.85,70672.0,65.1202,65.1202,65.1034,65.1034,70672.0
2018-12-28 12:20:00,77.86,77.86,77.85,77.86,58415.0,65.1118,65.1118,65.1034,65.1118,58415.0
2018-12-28 12:30:00,77.86,77.86,77.85,77.85,59551.0,65.1118,65.1118,65.1034,65.1034,59551.0
2018-12-28 12:40:00,77.85,77.86,77.85,77.86,53550.0,65.1034,65.1118,65.1034,65.1118,53550.0
2018-12-28 12:50:00,77.86,77.86,77.85,77.85,53907.0,65.1118,65.1118,65.1034,65.1034,53907.0
2018-12-28 13:00:00,77.86,77.86,77.85,77.86,56375.0,65.1118,65.1118,65.1034,65.1118,56375.0
2018-12-28 13:10:00,77.86,77.87,77.85,77.86,85998.0,65.1118,65.1202,65.1034,65.1118,85998.0
2018-12-28 13:20:00,77.87,77.87,77.85,77.87,112690.0,65.1202,65.1202,65.1034,65.1202,112690.0
2018-12-28 13:30:00,77.87,77.88,77.86,77.87,81187.0,65.1202,65.1285,65.1118,65.1202,81187.0
2018-12-28 13:40:00,77.86,77.87,77.86,77.87,56791.0,65.1118,65.1202,65.1118,65.1202,56791.0
2018-12-28 13:50:00,77.86,77.87,77.84,77.85,60214.0,65.1118,65.1202,65.0951,65.1034,60214.0
2018-12-28 14:00:00,77.86,77.86,77.83,77.83,75136.0,65.1118,65.1118,65.0867,65.0867,75136.0
2018-12-28 14:10:00,77.83,77.84,77.8,77.81,163418.0,65.0867,65.0951,65.0616,65.07,163418.0
2018-12-28 14:20:00,77.81,77.84,77.81,77.83,111106.0,65.07,65.0951,65.07,65.0867,111106.0
2018-12-28 14:30:00,77.83,77.83,77.81,77.81,118376.0,65.0867,65.0867,65.07,65.07,118376.0
2018-12-28 14:40:00,77.81,77.83,77.81,77.82,101160.0,65.07,65.0867,65.07,65.0783,101160.0
2018-12-28 14:50:00,77.82,77.83,77.81,77.83,96765.0,65.0783,65.0867,65.07,65.0867,96765.0
2018-12-28 15:00:00,77.83,77.85,77.82,77.84,109673.0,65.0867,65.1034,65.0783,65.0951,109673.0
2018-12-28 15:10:00,77.84,77.85,77.83,77.83,82559.0,65.0951,65.1034,65.0867,65.0867,82559.0
2018-12-28 15:20:00,77.83,77.85,77.83,77.85,82918.0,65.0867,65.1034,65.0867,65.1034,82918.0
2018-12-28 15:30:00,77.84,77.85,77.83,77.83,70055.0,65.0951,65.1034,65.0867,65.0867,70055.0
2018-12-28 15:40:00,77.83,77.85,77.83,77.84,64096.0,65.0867,65.1034,65.0867,65.0951,64096.0
2018-12-28 15:50:00,77.84,77.85,77.82,77.85,186327.0,65.0951,65.1034,65.0783,65.1034,186327.0
2018-12-31 09:30:00,77.82,77.87,77.82,77.86,102946.0,65.0783,65.1202,65.0783,65.1118,102946.0
2018-12-31 09:40:00,77.86,77.86,77.85,77.86,8663.0,65.1118,65.1118,65.1034,65.1118,8663.0
2018-12-31 09:50:00,77.85,77.87,77.85,77.87,28981.0,65.1034,65.1202,65.1034,65.1202,28981.0
2018-12-31 10:00:00,77.87,77.88,77.86,77.88,40229.0,65.1202,65.1285,65.1118,65.1285,40229.0
2018-12-31 10:10:00,77.88,77.88,77.87,77.88,38950.0,65.1285,65.1285,65.1202,65.1285,38950.0
2018-12-31 10:20:00,77.88,77.88,77.87,77.88,56832.0,65.1285,65.1285,65.1202,65.1285,56832.0
2018-12-31 10:30:00,77.88,77.89,77.87,77.89,63180.0,65.1285,65.1369,65.1202,65.1369,63180.0
2018-12-31 10:40:00,77.89,77.89,77.86,77.87,81124.0,65.1369,65.1369,65.1118,65.1202,81124.0
2018-12-31 10:50:00,77.87,77.87,77.86,77.87,32777.0,65.1202,65.1202,65.1118,65.1202,32777.0
2018-12-31 11:00:00,77.86,77.87,77.86,77.87,39021.0,65.1118,65.1202,65.1118,65.1202,39021.0
2018-12-31 11:10:00,77.87,77.87,77.86,77.87,54060.0,65.1202,65.1202,65.1118,65.1202,54060.0
2018-12-31 11:20:00,77.87,77.88,77.86,77.88,60278.0,65.1202,65.1285,65.1118,65.1285,60278.0
2018-12-31 11:30:00,77.88,77.88,77.87,77.88,59413.0,65.1285,65.1285,65.1202,65.1285,59413.0
2018-12-31 11:40:00,77.87,77.88,77.87,77.88,48472.0,65.1202,65.1285,65.1202,65.1285,48472.0
2018-12-31 11:50:00,77.87,77.89,77.87,77.89,51286.0,65.1202,65.1369,65.1202,65.1369,51286.0
2018-12-31 12:00:00,77.89,77.89,77.88,77.89,32318.0,65.1369,65.1369,65.1285,65.1369,32318.0
2018-12-31 12:10:00,77.88,77.89,77.88,77.89,24251.0,65.1285,65.1369,65.1285,65.1369,24251.0
2018-12-31 12:20:00,77.88,77.89,77.88,77.89,26148.0,65.1285,65.1369,65.1285,65.1369,26148.0
2018-12-31 12:30:00,77.88,77.89,77.88,77.88,49854.0,65.1285,65.1369,65.1285,65.1285,49854.0
2018-12-31 12:40:00,77.88,77.9,77.88,77.9,48747.0,65.1285,65.1452,65.1285,65.1452,48747.0
2018-12-31 12:50:00,77.9,77.92,77.89,77.91,36527.0,65.1452,65.162,65.1369,65.1536,36527.0
2018-12-31 13:00:00,77.91,77.94,77.91,77.92,37137.0,65.1536,65.1787,65.1536,65.162,37137.0
2018-12-31 13:10:00,77.93,77.93,77.91,77.91,49517.0,65.1703,65.1703,65.1536,65.1536,49517.0
2018-12-31 13:20:00,77.91,77.91,77.9,77.9,26096.0,65.1536,65.1536,65.1452,65.1452,26096.0
2018-12-31 13:30:00,77.9,77.92,77.9,77.92,47680.0,65.1452,65.162,65.1452,65.162,47680.0
2018-12-31 13:40:00,77.91,77.93,77.91,77.93,25357.0,65.1536,65.1703,65.1536,65.1703,25357.0
2018-12-31 13:50:00,77.93,77.93,77.92,77.92,43572.0,65.1703,65.1703,65.162,65.162,43572.0
2018-12-31 14:00:00,77.92,77.93,77.91,77.92,37455.0,65.162,65.1703,65.1536,65.162,37455.0
2018-12-31 14:10:00,77.91,77.93,77.91,77.93,135467.0,65.1536,65.1703,65.1536,65.1703,135467.0
2018-12-31 14:20:00,77.92,77.93,77.92,77.92,34709.0,65.162,65.1703,65.162,65.162,34709.0
2018-12-31 14:30:00,77.92,77.93,77.92,77.92,55350.0,65.162,65.1703,65.162,65.162,55350.0
2018-12-31 14:40:00,77.92,77.93,77.9,77.9,62969.0,65.162,65.1703,65.1452,65.1452,62969.0
2018-12-31 14:50:00,77.9,77.91,77.89,77.9,183153.0,65.1452,65.1536,65.1369,65.1452,183153.0
2018-12-31 15:00:00,77.91,77.93,77.9,77.92,25555.0,65.1536,65.1703,65.1452,65.162,25555.0
2018-12-31 15:10:00,77.92,77.95,77.92,77.94,56925.0,65.162,65.1871,65.162,65.1787,56925.0
2018-12-31 15:20:00,77.94,77.96,77.94,77.95,62095.0,65.1787,65.1954,65.1787,65.1871,62095.0
2018-12-31 15:30:00,77.95,77.95,77.94,77.95,30876.0,65.1871,65.1871,65.1787,65.1871,30876.0
2018-12-31 15:40:00,77.94,77.95,77.94,77.95,98075.0,65.1787,65.1871,65.1787,65.1871,98075.0
2018-12-31 15:50:00,77.95,77.95,77.94,77.94,92837.0,65.1871,65.1871,65.1787,65.1787,92837.0
2019-01-02 09:30:00,77.94,77.97,77.94,77.95,26666.0,65.1787,65.2038,65.1787,65.1871,26666.0
2019-01-02 09:40:00,77.95,77.96,77.94,77.95,15583.0,65.1871,65.1954,65.1787,65.1871,15583.0
2019-01-02 09:50:00,77.95,77.95,77.94,77.95,9577.0,65.1871,65.1871,65.1787,65.1871,9577.0
2019-01-02 10:00:00,77.95,77.95,77.94,77.94,9248.0,65.1871,65.1871,65.1787,65.1787,9248.0
2019-01-02 10:10:00,77.95,77.95,77.94,77.95,11827.0,65.1871,65.1871,65.1787,65.1871,11827.0
2019-01-02 10:20:00,77.95,77.96,77.94,77.96,9572.0,65.1871,65.1954,65.1787,65.1954,9572.0
2019-01-02 10:30:00,77.96,77.96,77.95,77.95,6406.0,65.1954,65.1954,65.1871,65.1871,6406.0
2019-01-02 10:40:00,77.96,77.96,77.94,77.95,22597.0,65.1954,65.1954,65.1787,65.1871,22597.0
2019-01-02 10:50:00,77.94,77.95,77.94,77.95,19174.0,65.1787,65.1871,65.1787,65.1871,19174.0
2019-01-02 11:00:00,77.94,77.96,77.94,77.95,22990.0,65.1787,65.1954,65.1787,65.1871,22990.0
2019-01-02 11:10:00,77.96,77.96,77.95,77.95,8808.0,65.1954,65.1954,65.1871,65.1871,8808.0
2019-01-02 11:20:00,77.95,77.96,77.95,77.95,16321.0,65.1871,65.1954,65.1871,65.1871,16321.0
2019-01-02 11:30:00,77.95,77.96,77.95,77.96,7407.0,65.1871,65.1954,65.1871,65.1954,7407.0
2019-01-02 11:40:00,77.95,77.96,77.95,77.96,25418.0,65.1871,65.1954,65.1871,65.1954,25418.0
2019-01-02 11:50:00,77.95,77.97,77.95,77.97,28706.0,65.1871,65.2038,65.1871,65.2038,28706.0
2019-01-02 12:00:00,77.96,77.98,77.96,77.98,19020.0,65.1954,65.2121,65.1954,65.2121,19020.0
2019-01-02 12:10:00,77.98,77.98,77.97,77.98,28661.0,65.2121,65.2121,65.2038,65.2121,28661.0
2019-01-02 12:20:00,77.98,77.98,77.97,77.98,21651.0,65.2121,65.2121,65.2038,65.2121,21651.0
2019-01-02 12:30:00,77.97,77.98,77.97,77.98,14051.0,65.2038,65.2121,65.2038,65.2121,14051.0
2019-01-02 12:40:00,77.98,77.98,77.97,77.98,19856.0,65.2121,65.2121,65.2038,65.2121,19856.0
2019-01-02 12:50:00,77.97,77.98,77.95,77.97,65786.0,65.2038,65.2121,65.1871,65.2038,65786.0
2019-01-02 13:00:00,77.97,77.97,77.96,77.96,21140.0,65.2038,65.2038,65.1954,65.1954,21140.0
2019-01-02 13:10:00,77.96,77.97,77.96,77.97,13408.0,65.1954,65.2038,65.1954,65.2038,13408.0
2019-01-02 13:20:00,77.97,77.97,77.96,77.96,27900.0,65.2038,65.2038,65.1954,65.1954,27900.0
2019-01-02 13:30:00,77.96,77.97,77.95,77.96,58170.0,65.1954,65.2038,65.1871,65.1954,58170.0
2019-01-02 13:40:00,77.95,77.96,77.95,77.95,22450.0,65.1871,65.1954,65.1871,65.1871,22450.0
2019-01-02 13:50:00,77.95,77.96,77.95,77.96,6138.0,65.1871,65.1954,65.1871,65.1954,6138.0
2019-01-02 14:00:00,77.96,77.96,77.95,77.96,19229.0,65.1954,65.1954,65.1871,65.1954,19229.0
2019-01-02 14:10:00,77.96,77.96,77.95,77.95,19265.0,65.1954,65.1954,65.1871,65.1871,19265.0
2019-01-02 14:20:00,77.95,77.96,77.95,77.95,15154.0,65.1871,65.1954,65.1871,65.1871,15154.0
2019-01-02 14:30:00,77.95,77.96,77.95,77.95,14826.0,65.1871,65.1954,65.1871,65.1871,14826.0
2019-01-02 14:40:00,77.95,77.96,77.95,77.95,23055.0,65.1871,65.1954,65.1871,65.1871,23055.0
2019-01-02 14:50:00,77.95,77.96,77.95,77.96,25707.0,65.1871,65.1954,65.1871,65.1954,25707.0
2019-01-02 15:00:00,77.95,77.96,77.95,77.95,143162.0,65.1871,65.1954,65.1871,65.1871,143162.0
2019-01-02 15:10:00,77.95,77.96,77.95,77.95,23307.0,65.1871,65.1954,65.1871,65.1871,23307.0
2019-01-02 15:20:00,77.95,77.97,77.95,77.97,59438.0,65.1871,65.2038,65.1871,65.2038,59438.0
2019-01-02 15:30:00,77.97,77.99,77.96,77.98,66047.0,65.2038,65.2205,65.1954,65.2121,66047.0
2019-01-02 15:40:00,77.98,78.0,77.98,78.0,46503.0,65.2121,65.2289,65.2121,65.2289,46503.0
2019-01-02 15:50:00,78.0,78.0,77.95,77.95,68837.0,65.2289,65.2289,65.1871,65.1871,68837.0
2019-01-03 09:30:00,77.97,77.99,77.96,77.98,23124.0,65.2038,65.2205,65.1954,65.2121,23124.0
2019-01-03 09:40:00,77.98,78.0,77.98,78.0,15500.0,65.2121,65.2289,65.2121,65.2289,15500.0
2019-01-03 09:50:00,77.99,78.0,77.99,77.99,11979.0,65.2205,65.2289,65.2205,65.2205,11979.0
2019-01-03 10:00:00,78.0,78.04,78.0,78.04,55619.0,65.2289,65.2623,65.2289,65.2623,55619.0
2019-01-03 10:10:00,78.04,78.06,78.03,78.05,30204.0,65.2623,65.279,65.254,65.2707,30204.0
2019-01-03 10:20:00,78.04,78.06,78.04,78.04,27340.0,65.2623,65.279,65.2623,65.2623,27340.0
2019-01-03 10:30:00,78.04,78.09,78.04,78.08,30484.0,65.2623,65.3041,65.2623,65.2958,30484.0
2019-01-03 10:40:00,78.07,78.09,78.06,78.07,16604.0,65.2874,65.3041,65.279,65.2874,16604.0
2019-01-03 10:50:00,78.08,78.13,78.07,78.1,19819.0,65.2958,65.3376,65.2874,65.3125,19819.0
2019-01-03 11:00:00,78.09,78.1,78.07,78.09,15534.0,65.3041,65.3125,65.2874,65.3041,15534.0
2019-01-03 11:10:00,78.09,78.09,78.06,78.07,30943.0,65.3041,65.3041,65.279,65.2874,30943.0
2019-01-03 11:20:00,78.06,78.1,78.06,78.09,40558.0,65.279,65.3125,65.279,65.3041,40558.0
2019-01-03 11:30:00,78.09,78.13,78.08,78.09,27517.0,65.3041,65.3376,65.2958,65.3041,27517.0
2019-01-03 11:40:00,78.08,78.09,78.07,78.08,12643.0,65.2958,65.3041,65.2874,65.2958,12643.0
2019-01-03 11:50:00,78.08,78.09,78.07,78.09,67789.0,65.2958,65.3041,65.2874,65.3041,67789.0
2019-01-03 12:00:00,78.08,78.09,78.07,78.07,21720.0,65.2958,65.3041,65.2874,65.2874,21720.0
2019-01-03 12:10:00,78.07,78.08,78.07,78.08,21948.0,65.2874,65.2958,65.2874,65.2958,21948.0
2019-01-03 12:20:00,78.07,78.08,78.07,78.08,22275.0,65.2874,65.2958,65.2874,65.2958,22275.0
2019-01-03 12:30:00,78.08,78.08,78.05,78.07,23685.0,65.2958,65.2958,65.2707,65.2874,23685.0
2019-01-03 12:40:00,78.07,78.08,78.06,78.06,24190.0,65.2874,65.2958,65.279,65.279,24190.0
2019-01-03 12:50:00,78.06,78.07,78.06,78.06,17364.0,65.279,65.2874,65.279,65.279,17364.0
2019-01-03 13:00:00,78.06,78.09,78.06,78.08,27349.0,65.279,65.3041,65.279,65.2958,27349.0
2019-01-03 13:10:00,78.09,78.09,78.07,78.08,19077.0,65.3041,65.3041,65.2874,65.2958,19077.0
2019-01-03 13:20:00,78.08,78.09,78.07,78.08,14752.0,65.2958,65.3041,65.2874,65.2958,14752.0
2019-01-03 13:30:00,78.07,78.09,78.07,78.08,12885.0,65.2874,65.3041,65.2874,65.2958,12885.0
2019-01-03 13:40:00,78.07,78.09,78.07,78.09,14006.0,65.2874,65.3041,65.2874,65.3041,14006.0
2019-01-03 13:50:00,78.09,78.1,78.08,78.09,22228.0,65.3041,65.3125,65.2958,65.3041,22228.0
2019-01-03 14:00:00,78.09,78.1,78.09,78.1,13234.0,65.3041,65.3125,65.3041,65.3125,13234.0
2019-01-03 14:10:00,78.1,78.1,78.09,78.1,29272.0,65.3125,65.3125,65.3041,65.3125,29272.0
2019-01-03 14:20:00,78.09,78.1,78.09,78.1,12602.0,65.3041,65.3125,65.3041,65.3125,12602.0
2019-01-03 14:30:00,78.09,78.11,78.09,78.11,33232.0,65.3041,65.3209,65.3041,65.3209,33232.0
2019-01-03 14:40:00,78.11,78.11,78.1,78.1,44131.0,65.3209,65.3209,65.3125,65.3125,44131.0
2019-01-03 14:50:00,78.1,78.12,78.1,78.12,24128.0,65.3125,65.3292,65.3125,65.3292,24128.0
2019-01-03 15:00:00,78.12,78.13,78.11,78.13,12206.0,65.3292,65.3376,65.3209,65.3376,12206.0
2019-01-03 15:10:00,78.13,78.14,78.11,78.12,25849.0,65.3376,65.3459,65.3209,65.3292,25849.0
2019-01-03 15:20:00,78.11,78.12,78.1,78.1,27514.0,65.3209,65.3292,65.3125,65.3125,27514.0
2019-01-03 15:30:00,78.1,78.11,78.1,78.1,27535.0,65.3125,65.3209,65.3125,65.3125,27535.0
2019-01-03 15:40:00,78.1,78.12,78.1,78.11,36246.0,65.3125,65.3292,65.3125,65.3209,36246.0
2019-01-03 15:50:00,78.11,78.12,78.1,78.12,85119.0,65.3209,65.3292,65.3125,65.3292,85119.0
2019-01-04 09:30:00,78.01,78.04,77.99,78.0,86362.0,65.2372,65.2623,65.2205,65.2289,86362.0
2019-01-04 09:40:00,78.0,78.0,77.99,78.0,121029.0,65.2289,65.2289,65.2205,65.2289,121029.0
2019-01-04 09:50:00,78.0,78.0,77.99,78.0,76888.0,65.2289,65.2289,65.2205,65.2289,76888.0
2019-01-04 10:00:00,78.0,78.02,77.99,78.01,64786.0,65.2289,65.2456,65.2205,65.2372,64786.0
2019-01-04 10:10:00,78.02,78.02,77.99,78.0,63728.0,65.2456,65.2456,65.2205,65.2289,63728.0
2019-01-04 10:20:00,78.0,78.0,77.98,77.98,41870.0,65.2289,65.2289,65.2121,65.2121,41870.0
2019-01-04 10:30:00,77.98,77.99,77.96,77.97,38345.0,65.2121,65.2205,65.1954,65.2038,38345.0
2019-01-04 10:40:00,77.97,77.99,77.97,77.98,112315.0,65.2038,65.2205,65.2038,65.2121,112315.0
2019-01-04 10:50:00,77.98,77.98,77.97,77.97,33976.0,65.2121,65.2121,65.2038,65.2038,33976.0
2019-01-04 11:00:00,77.98,77.99,77.97,77.98,35817.0,65.2121,65.2205,65.2038,65.2121,35817.0
2019-01-04 11:10:00,77.98,78.0,77.97,77.99,41434.0,65.2121,65.2289,65.2038,65.2205,41434.0
2019-01-04 11:20:00,77.99,78.01,77.99,78.0,70378.0,65.2205,65.2372,65.2205,65.2289,70378.0
2019-01-04 11:30:00,78.0,78.0,77.98,78.0,21823.0,65.2289,65.2289,65.2121,65.2289,21823.0
2019-01-04 11:40:00,78.01,78.01,78.0,78.0,29701.0,65.2372,65.2372,65.2289,65.2289,29701.0
2019-01-04 11:50:00,78.01,78.01,78.0,78.01,24253.0,65.2372,65.2372,65.2289,65.2372,24253.0
2019-01-04 12:00:00,78.01,78.01,78.0,78.01,18419.0,65.2372,65.2372,65.2289,65.2372,18419.0
2019-01-04 12:10:00,78.01,78.02,78.0,78.01,18823.0,65.2372,65.2456,65.2289,65.2372,18823.0
2019-01-04 12:20:00,78.01,78.01,78.0,78.01,18078.0,65.2372,65.2372,65.2289,65.2372,18078.0
2019-01-04 12:30:00,78.0,78.01,77.98,77.98,30904.0,65.2289,65.2372,65.2121,65.2121,30904.0
2019-01-04 12:40:00,77.98,77.99,77.98,77.98,14624.0,65.2121,65.2205,65.2121,65.2121,14624.0
2019-01-04 12:50:00,77.98,77.99,77.98,77.98,17340.0,65.2121,65.2205,65.2121,65.2121,17340.0
2019-01-04 13:00:00,77.99,77.99,77.98,77.98,18485.0,65.2205,65.2205,65.2121,65.2121,18485.0
2019-01-04 13:10:00,77.98,78.0,77.98,78.0,24007.0,65.2121,65.2289,65.2121,65.2289,24007.0
2019-01-04 13:20:00,77.99,78.0,77.98,77.99,74942.0,65.2205,65.2289,65.2121,65.2205,74942.0
2019-01-04 13:30:00,77.98,77.98,77.96,77.97,77717.0,65.2121,65.2121,65.1954,65.2038,77717.0
2019-01-04 13:40:00,77.97,78.0,77.97,77.99,58149.0,65.2038,65.2289,65.2038,65.2205,58149.0
2019-01-04 13:50:00,77.99,77.99,77.98,77.99,24721.0,65.2205,65.2205,65.2121,65.2205,24721.0
2019-01-04 14:00:00,77.99,77.99,77.98,77.99,33468.0,65.2205,65.2205,65.2121,65.2205,33468.0
2019-01-04 14:10:00,77.98,77.99,77.98,77.98,25318.0,65.2121,65.2205,65.2121,65.2121,25318.0
2019-01-04 14:20:00,77.98,77.99,77.98,77.98,52494.0,65.2121,65.2205,65.2121,65.2121,52494.0
2019-01-04 14:30:00,77.98,77.99,77.98,77.99,17053.0,65.2121,65.2205,65.2121,65.2205,17053.0
2019-01-04 14:40:00,77.98,77.99,77.98,77.98,47171.0,65.2121,65.2205,65.2121,65.2121,47171.0
2019-01-04 14:50:00,77.98,77.99,77.97,77.98,57435.0,65.2121,65.2205,65.2038,65.2121,57435.0
2019-01-04 15:00:00,77.98,77.98,77.97,77.97,84137.0,65.2121,65.2121,65.2038,65.2038,84137.0
2019-01-04 15:10:00,77.97,77.98,77.94,77.95,91378.0,65.2038,65.2121,65.1787,65.1871,91378.0
2019-01-04 15:20:00,77.95,77.96,77.93,77.95,99981.0,65.1871,65.1954,65.1703,65.1871,99981.0
2019-01-04 15:30:00,77.95,77.98,77.95,77.98,844459.0,65.1871,65.2121,65.1871,65.2121,844459.0
2019-01-04 15:40:00,77.98,78.0,77.97,77.99,376909.0,65.2121,65.2289,65.2038,65.2205,376909.0
2019-01-04 15:50:00,77.99,78.01,77.85,77.97,525741.0,65.2205,65.2372,65.1034,65.2038,525741.0
2019-01-07 09:30:00,78.03,78.04,78.0,78.03,69478.0,65.254,65.2623,65.2289,65.254,69478.0
2019-01-07 09:40:00,78.02,78.03,78.02,78.02,23337.0,65.2456,65.254,65.2456,65.2456,23337.0
2019-01-07 09:50:00,78.03,78.06,78.03,78.05,33929.0,65.254,65.279,65.254,65.2707,33929.0
2019-01-07 10:00:00,78.05,78.05,78.01,78.03,74081.0,65.2707,65.2707,65.2372,65.254,74081.0
2019-01-07 10:10:00,78.03,78.03,78.01,78.02,87462.0,65.254,65.254,65.2372,65.2456,87462.0
2019-01-07 10:20:00,78.02,78.03,78.0,78.02,8869.0,65.2456,65.254,65.2289,65.2456,8869.0
2019-01-07 10:30:00,78.02,78.02,78.01,78.02,12648.0,65.2456,65.2456,65.2372,65.2456,12648.0
2019-01-07 10:40:00,78.02,78.02,78.0,78.01,17958.0,65.2456,65.2456,65.2289,65.2372,17958.0
2019-01-07 10:50:00,78.01,78.01,78.0,78.0,29658.0,65.2372,65.2372,65.2289,65.2289,29658.0
2019-01-07 11:00:00,78.01,78.01,78.0,78.0,38709.0,65.2372,65.2372,65.2289,65.2289,38709.0
2019-01-07 11:10:00,78.0,78.01,77.99,78.0,22297.0,65.2289,65.2372,65.2205,65.2289,22297.0
2019-01-07 11:20:00,78.0,78.01,77.97,77.98,189358.0,65.2289,65.2372,65.2038,65.2121,189358.0
2019-01-07 11:30:00,77.98,77.99,77.97,77.98,12983.0,65.2121,65.2205,65.2038,65.2121,12983.0
2019-01-07 11:40:00,77.97,77.98,77.97,77.97,12404.0,65.2038,65.2121,65.2038,65.2038,12404.0
2019-01-07 11:50:00,77.97,77.98,77.96,77.97,41999.0,65.2038,65.2121,65.1954,65.2038,41999.0
2019-01-07 12:00:00,77.97,77.97,77.96,77.96,17739.0,65.2038,65.2038,65.1954,65.1954,17739.0
2019-01-07 12:10:00,77.97,77.97,77.96,77.97,22175.0,65.2038,65.2038,65.1954,65.2038,22175.0
2019-01-07 12:20:00,77.96,77.98,77.96,77.97,24101.0,65.1954,65.2121,65.1954,65.2038,24101.0
2019-01-07 12:30:00,77.98,77.98,77.97,77.98,101169.0,65.2121,65.2121,65.2038,65.2121,101169.0
2019-01-07 12:40:00,77.98,77.98,77.97,77.98,37271.0,65.2121,65.2121,65.2038,65.2121,37271.0
2019-01-07 12:50:00,77.98,77.98,77.97,77.98,25000.0,65.2121,65.2121,65.2038,65.2121,25000.0
2019-01-07 13:00:00,77.98,77.98,77.97,77.98,31867.0,65.2121,65.2121,65.2038,65.2121,31867.0
2019-01-07 13:10:00,77.98,77.98,77.97,77.97,19699.0,65.2121,65.2121,65.2038,65.2038,19699.0
2019-01-07 13:20:00,77.97,77.98,77.96,77.96,97120.0,65.2038,65.2121,65.1954,65.1954,97120.0
2019-01-07 13:30:00,77.96,77.97,77.96,77.97,119074.0,65.1954,65.2038,65.1954,65.2038,119074.0
2019-01-07 13:40:00,77.96,77.98,77.96,77.97,94596.0,65.1954,65.2121,65.1954,65.2038,94596.0
2019-01-07 13:50:00,77.97,77.98,77.97,77.97,44383.0,65.2038,65.2121,65.2038,65.2038,44383.0
2019-01-07 14:00:00,77.98,77.98,77.97,77.98,35916.0,65.2121,65.2121,65.2038,65.2121,35916.0
2019-01-07 14:10:00,77.98,77.98,77.96,77.97,18523.0,65.2121,65.2121,65.1954,65.2038,18523.0
2019-01-07 14:20:00,77.97,77.97,77.96,77.97,42623.0,65.2038,65.2038,65.1954,65.2038,42623.0
2019-01-07 14:30:00,77.97,77.97,77.96,77.97,20545.0,65.2038,65.2038,65.1954,65.2038,20545.0
2019-01-07 14:40:00,77.97,77.97,77.96,77.96,14746.0,65.2038,65.2038,65.1954,65.1954,14746.0
2019-01-07 14:50:00,77.97,77.97,77.95,77.96,52395.0,65.2038,65.2038,65.1871,65.1954,52395.0
2019-01-07 15:00:00,77.95,77.96,77.92,77.92,47638.0,65.1871,65.1954,65.162,65.162,47638.0
2019-01-07 15:10:00,77.92,77.94,77.92,77.93,55313.0,65.162,65.1787,65.162,65.1703,55313.0
2019-01-07 15:20:00,77.94,77.94,77.92,77.93,49966.0,65.1787,65.1787,65.162,65.1703,49966.0
2019-01-07 15:30:00,77.92,77.93,77.91,77.92,64225.0,65.162,65.1703,65.1536,65.162,64225.0
2019-01-07 15:40:00,77.92,77.92,77.9,77.91,91937.0,65.162,65.162,65.1452,65.1536,91937.0
2019-01-07 15:50:00,77.92,77.95,77.78,77.94,234676.0,65.162,65.1871,65.0449,65.1787,234676.0
2019-01-08 09:30:00,77.91,77.94,77.9,77.91,23993.0,65.1536,65.1787,65.1452,65.1536,23993.0
2019-01-08 09:40:00,77.9,77.91,77.9,77.9,8182.0,65.1452,65.1536,65.1452,65.1452,8182.0
2019-01-08 09:50:00,77.91,77.92,77.9,77.91,13943.0,65.1536,65.162,65.1452,65.1536,13943.0
2019-01-08 10:00:00,77.92,77.92,77.9,77.91,45609.0,65.162,65.162,65.1452,65.1536,45609.0
2019-01-08 10:10:00,77.9,77.93,77.9,77.93,19190.0,65.1452,65.1703,65.1452,65.1703,19190.0
2019-01-08 10:20:00,77.93,77.93,77.9,77.91,10146.0,65.1703,65.1703,65.1452,65.1536,10146.0
2019-01-08 10:30:00,77.91,77.92,77.9,77.91,13772.0,65.1536,65.162,65.1452,65.1536,13772.0
2019-01-08 10:40:00,77.92,77.92,77.91,77.92,9972.0,65.162,65.162,65.1536,65.162,9972.0
2019-01-08 10:50:00,77.92,77.92,77.91,77.92,15400.0,65.162,65.162,65.1536,65.162,15400.0
2019-01-08 11:00:00,77.92,77.92,77.91,77.92,14203.0,65.162,65.162,65.1536,65.162,14203.0
2019-01-08 11:10:00,77.92,77.92,77.91,77.91,17080.0,65.162,65.162,65.1536,65.1536,17080.0
2019-01-08 11:20:00,77.91,77.92,77.9,77.9,36463.0,65.1536,65.162,65.1452,65.1452,36463.0
2019-01-08 11:30:00,77.9,77.91,77.9,77.91,22422.0,65.1452,65.1536,65.1452,65.1536,22422.0
2019-01-08 11:40:00,77.91,77.92,77.9,77.92,23887.0,65.1536,65.162,65.1452,65.162,23887.0
2019-01-08 11:50:00,77.91,77.92,77.91,77.91,12876.0,65.1536,65.162,65.1536,65.1536,12876.0
2019-01-08 12:00:00,77.92,77.92,77.91,77.92,31209.0,65.162,65.162,65.1536,65.162,31209.0
2019-01-08 12:10:00,77.91,77.92,77.89,77.9,31816.0,65.1536,65.162,65.1369,65.1452,31816.0
2019-01-08 12:20:00,77.9,77.9,77.89,77.9,17418.0,65.1452,65.1452,65.1369,65.1452,17418.0
2019-01-08 12:30:00,77.9,77.9,77.89,77.9,19728.0,65.1452,65.1452,65.1369,65.1452,19728.0
2019-01-08 12:40:00,77.9,77.91,77.89,77.91,21217.0,65.1452,65.1536,65.1369,65.1536,21217.0
2019-01-08 12:50:00,77.9,77.91,77.89,77.89,13844.0,65.1452,65.1536,65.1369,65.1369,13844.0
2019-01-08 13:00:00,77.9,77.9,77.88,77.88,41543.0,65.1452,65.1452,65.1285,65.1285,41543.0
2019-01-08 13:10:00,77.89,77.89,77.88,77.88,140372.0,65.1369,65.1369,65.1285,65.1285,140372.0
2019-01-08 13:20:00,77.89,77.9,77.88,77.9,37406.0,65.1369,65.1452,65.1285,65.1452,37406.0
2019-01-08 13:30:00,77.9,77.9,77.89,77.9,10765.0,65.1452,65.1452,65.1369,65.1452,10765.0
2019-01-08 13:40:00,77.9,77.9,77.89,77.9,15479.0,65.1452,65.1452,65.1369,65.1452,15479.0
2019-01-08 13:50:00,77.9,77.9,77.89,77.9,15762.0,65.1452,65.1452,65.1369,65.1452,15762.0
2019-01-08 14:00:00,77.89,77.9,77.89,77.89,99420.0,65.1369,65.1452,65.1369,65.1369,99420.0
2019-01-08 14:10:00,77.9,77.9,77.89,77.89,25352.0,65.1452,65.1452,65.1369,65.1369,25352.0
2019-01-08 14:20:00,77.89,77.9,77.89,77.89,87500.0,65.1369,65.1452,65.1369,65.1369,87500.0
2019-01-08 14:30:00,77.9,77.9,77.89,77.89,14831.0,65.1452,65.1452,65.1369,65.1369,14831.0
2019-01-08 14:40:00,77.9,77.9,77.89,77.9,27588.0,65.1452,65.1452,65.1369,65.1452,27588.0
2019-01-08 14:50:00,77.89,77.9,77.89,77.9,70994.0,65.1369,65.1452,65.1369,65.1452,70994.0
2019-01-08 15:00:00,77.89,77.9,77.88,77.89,38336.0,65.1369,65.1452,65.1285,65.1369,38336.0
2019-01-08 15:10:00,77.88,77.89,77.87,77.88,42792.0,65.1285,65.1369,65.1202,65.1285,42792.0
2019-01-08 15:20:00,77.88,77.88,77.87,77.88,54473.0,65.1285,65.1285,65.1202,65.1285,54473.0
2019-01-08 15:30:00,77.88,77.88,77.87,77.88,98168.0,65.1285,65.1285,65.1202,65.1285,98168.0
2019-01-08 15:40:00,77.87,77.88,77.87,77.88,137257.0,65.1202,65.1285,65.1202,65.1285,137257.0
2019-01-08 15:50:00,77.88,77.88,77.65,77.87,387644.0,65.1285,65.1285,64.9362,65.1202,387644.0
2019-01-09 09:30:00,77.95,77.96,77.92,77.93,147546.0,65.1871,65.1954,65.162,65.1703,147546.0
2019-01-09 09:40:00,77.92,77.93,77.92,77.93,8928.0,65.162,65.1703,65.162,65.1703,8928.0
2019-01-09 09:50:00,77.92,77.94,77.92,77.94,44950.0,65.162,65.1787,65.162,65.1787,44950.0
2019-01-09 10:00:00,77.93,77.94,77.93,77.93,29646.0,65.1703,65.1787,65.1703,65.1703,29646.0
2019-01-09 10:10:00,77.93,77.94,77.93,77.94,22084.0,65.1703,65.1787,65.1703,65.1787,22084.0
2019-01-09 10:20:00,77.94,77.95,77.93,77.94,21481.0,65.1787,65.1871,65.1703,65.1787,21481.0
2019-01-09 10:30:00,77.95,77.98,77.94,77.97,50291.0,65.1871,65.2121,65.1787,65.2038,50291.0
2019-01-09 10:40:00,77.97,77.99,77.96,77.99,23345.0,65.2038,65.2205,65.1954,65.2205,23345.0
2019-01-09 10:50:00,77.98,77.99,77.97,77.97,56159.0,65.2121,65.2205,65.2038,65.2038,56159.0
2019-01-09 11:00:00,77.98,77.98,77.96,77.96,16578.0,65.2121,65.2121,65.1954,65.1954,16578.0
2019-01-09 11:10:00,77.97,77.97,77.95,77.96,34414.0,65.2038,65.2038,65.1871,65.1954,34414.0
2019-01-09 11:20:00,77.96,77.97,77.95,77.96,22179.0,65.1954,65.2038,65.1871,65.1954,22179.0
2019-01-09 11:30:00,77.96,77.97,77.96,77.97,22648.0,65.1954,65.2038,65.1954,65.2038,22648.0
2019-01-09 11:40:00,77.96,77.97,77.96,77.97,13351.0,65.1954,65.2038,65.1954,65.2038,13351.0
2019-01-09 11:50:00,77.97,77.97,77.96,77.97,24692.0,65.2038,65.2038,65.1954,65.2038,24692.0
2019-01-09 12:00:00,77.96,77.97,77.94,77.95,132751.0,65.1954,65.2038,65.1787,65.1871,132751.0
2019-01-09 12:10:00,77.94,77.95,77.94,77.94,46294.0,65.1787,65.1871,65.1787,65.1787,46294.0
2019-01-09 12:20:00,77.95,77.96,77.93,77.95,198732.0,65.1871,65.1954,65.1703,65.1871,198732.0
2019-01-09 12:30:00,77.96,77.97,77.95,77.97,33271.0,65.1954,65.2038,65.1871,65.2038,33271.0
2019-01-09 12:40:00,77.97,77.97,77.96,77.96,28518.0,65.2038,65.2038,65.1954,65.1954,28518.0
2019-01-09 12:50:00,77.96,77.97,77.96,77.96,13201.0,65.1954,65.2038,65.1954,65.1954,13201.0
2019-01-09 13:00:00,77.97,77.97,77.96,77.97,36270.0,65.2038,65.2038,65.1954,65.2038,36270.0
2019-01-09 13:10:00,77.97,77.97,77.96,77.96,14475.0,65.2038,65.2038,65.1954,65.1954,14475.0
2019-01-09 13:20:00,77.96,77.97,77.96,77.96,18463.0,65.1954,65.2038,65.1954,65.1954,18463.0
2019-01-09 13:30:00,77.96,77.98,77.96,77.98,34417.0,65.1954,65.2121,65.1954,65.2121,34417.0
2019-01-09 13:40:00,77.97,77.99,77.97,77.99,34673.0,65.2038,65.2205,65.2038,65.2205,34673.0
2019-01-09 13:50:00,77.99,77.99,77.98,77.98,37596.0,65.2205,65.2205,65.2121,65.2121,37596.0
2019-01-09 14:00:00,77.98,78.01,77.97,78.01,43894.0,65.2121,65.2372,65.2038,65.2372,43894.0
2019-01-09 14:10:00,78.0,78.01,77.99,78.0,46852.0,65.2289,65.2372,65.2205,65.2289,46852.0
2019-01-09 14:20:00,78.0,78.01,77.99,78.0,24773.0,65.2289,65.2372,65.2205,65.2289,24773.0
2019-01-09 14:30:00,78.0,78.01,78.0,78.01,19141.0,65.2289,65.2372,65.2289,65.2372,19141.0
2019-01-09 14:40:00,78.01,78.01,78.0,78.0,44396.0,65.2372,65.2372,65.2289,65.2289,44396.0
2019-01-09 14:50:00,78.01,78.01,78.0,78.0,28319.0,65.2372,65.2372,65.2289,65.2289,28319.0
2019-01-09 15:00:00,78.0,78.01,78.0,78.0,24597.0,65.2289,65.2372,65.2289,65.2289,24597.0
2019-01-09 15:10:00,78.0,78.0,77.99,77.99,87448.0,65.2289,65.2289,65.2205,65.2205,87448.0
2019-01-09 15:20:00,78.0,78.01,77.99,78.01,79002.0,65.2289,65.2372,65.2205,65.2372,79002.0
2019-01-09 15:30:00,78.0,78.02,78.0,78.01,35553.0,65.2289,65.2456,65.2289,65.2372,35553.0
2019-01-09 15:40:00,78.02,78.03,78.01,78.02,38305.0,65.2456,65.254,65.2372,65.2456,38305.0
2019-01-09 15:50:00,78.02,78.03,78.01,78.02,79508.0,65.2456,65.254,65.2372,65.2456,79508.0
2019-01-10 09:30:00,78.11,78.11,78.04,78.07,54967.0,65.3209,65.3209,65.2623,65.2874,54967.0
2019-01-10 09:40:00,78.07,78.09,78.07,78.08,29645.0,65.2874,65.3041,65.2874,65.2958,29645.0
2019-01-10 09:50:00,78.09,78.09,78.07,78.08,13568.0,65.3041,65.3041,65.2874,65.2958,13568.0
2019-01-10 10:00:00,78.08,78.08,78.07,78.08,24388.0,65.2958,65.2958,65.2874,65.2958,24388.0
2019-01-10 10:10:00,78.07,78.07,78.06,78.06,20586.0,65.2874,65.2874,65.279,65.279,20586.0
2019-01-10 10:20:00,78.06,78.07,78.06,78.06,23278.0,65.279,65.2874,65.279,65.279,23278.0
2019-01-10 10:30:00,78.06,78.08,78.06,78.07,22790.0,65.279,65.2958,65.279,65.2874,22790.0
2019-01-10 10:40:00,78.07,78.07,78.06,78.06,19738.0,65.2874,65.2874,65.279,65.279,19738.0
2019-01-10 10:50:00,78.06,78.07,78.05,78.06,20714.0,65.279,65.2874,65.2707,65.279,20714.0
2019-01-10 11:00:00,78.06,78.06,78.05,78.06,67168.0,65.279,65.279,65.2707,65.279,67168.0
2019-01-10 11:10:00,78.05,78.06,78.04,78.05,37647.0,65.2707,65.279,65.2623,65.2707,37647.0
2019-01-10 11:20:00,78.05,78.05,78.04,78.04,27958.0,65.2707,65.2707,65.2623,65.2623,27958.0
2019-01-10 11:30:00,78.05,78.05,78.04,78.05,29903.0,65.2707,65.2707,65.2623,65.2707,29903.0
2019-01-10 11:40:00,78.05,78.05,78.04,78.05,21814.0,65.2707,65.2707,65.2623,65.2707,21814.0
2019-01-10 11:50:00,78.05,78.06,78.04,78.06,126078.0,65.2707,65.279,65.2623,65.279,126078.0
2019-01-10 12:00:00,78.06,78.06,78.04,78.05,124519.0,65.279,65.279,65.2623,65.2707,124519.0
2019-01-10 12:10:00,78.05,78.06,78.04,78.06,25767.0,65.2707,65.279,65.2623,65.279,25767.0
2019-01-10 12:20:00,78.06,78.06,78.05,78.06,15655.0,65.279,65.279,65.2707,65.279,15655.0
2019-01-10 12:30:00,78.06,78.06,78.04,78.05,13884.0,65.279,65.279,65.2623,65.2707,13884.0
2019-01-10 12:40:00,78.05,78.05,78.04,78.05,5836.0,65.2707,65.2707,65.2623,65.2707,5836.0
2019-01-10 12:50:00,78.05,78.05,78.04,78.05,13499.0,65.2707,65.2707,65.2623,65.2707,13499.0
2019-01-10 13:00:00,78.05,78.06,78.02,78.04,19784.0,65.2707,65.279,65.2456,65.2623,19784.0
2019-01-10 13:10:00,78.04,78.06,78.03,78.04,51737.0,65.2623,65.279,65.254,65.2623,51737.0
2019-01-10 13:20:00,78.04,78.06,78.03,78.04,15835.0,65.2623,65.279,65.254,65.2623,15835.0
2019-01-10 13:30:00,78.03,78.04,78.03,78.03,6962.0,65.254,65.2623,65.254,65.254,6962.0
2019-01-10 13:40:00,78.03,78.04,78.03,78.04,8248.0,65.254,65.2623,65.254,65.2623,8248.0
2019-01-10 13:50:00,78.03,78.04,78.02,78.02,19686.0,65.254,65.2623,65.2456,65.2456,19686.0
2019-01-10 14:00:00,78.02,78.03,78.01,78.01,27685.0,65.2456,65.254,65.2372,65.2372,27685.0
2019-01-10 14:10:00,78.02,78.03,78.01,78.03,34309.0,65.2456,65.254,65.2372,65.254,34309.0
2019-01-10 14:20:00,78.03,78.03,78.02,78.02,19125.0,65.254,65.254,65.2456,65.2456,19125.0
2019-01-10 14:30:00,78.03,78.03,78.02,78.02,13172.0,65.254,65.254,65.2456,65.2456,13172.0
2019-01-10 14:40:00,78.03,78.03,78.02,78.03,17070.0,65.254,65.254,65.2456,65.254,17070.0
2019-01-10 14:50:00,78.02,78.03,78.02,78.02,11232.0,65.2456,65.254,65.2456,65.2456,11232.0
2019-01-10 15:00:00,78.03,78.03,78.02,78.02,9283.0,65.254,65.254,65.2456,65.2456,9283.0
2019-01-10 15:10:00,78.03,78.03,78.02,78.03,135108.0,65.254,65.254,65.2456,65.254,135108.0
2019-01-10 15:20:00,78.03,78.03,78.02,78.03,39063.0,65.254,65.254,65.2456,65.254,39063.0
2019-01-10 15:30:00,78.02,78.03,78.02,78.02,29144.0,65.2456,65.254,65.2456,65.2456,29144.0
2019-01-10 15:40:00,78.02,78.03,78.01,78.02,59540.0,65.2456,65.254,65.2372,65.2456,59540.0
2019-01-10 15:50:00,78.01,78.02,78.0,78.0,65229.0,65.2372,65.2456,65.2289,65.2289,65229.0
2019-01-11 09:30:00,78.12,78.13,78.11,78.12,76407.0,65.3292,65.3376,65.3209,65.3292,76407.0
2019-01-11 09:40:00,78.11,78.12,78.11,78.12,19489.0,65.3209,65.3292,65.3209,65.3292,19489.0
2019-01-11 09:50:00,78.12,78.12,78.11,78.12,17701.0,65.3292,65.3292,65.3209,65.3292,17701.0
2019-01-11 10:00:00,78.12,78.12,78.11,78.11,52520.0,65.3292,65.3292,65.3209,65.3209,52520.0
2019-01-11 10:10:00,78.12,78.12,78.11,78.11,21349.0,65.3292,65.3292,65.3209,65.3209,21349.0
2019-01-11 10:20:00,78.11,78.13,78.11,78.13,13157.0,65.3209,65.3376,65.3209,65.3376,13157.0
2019-01-11 10:30:00,78.13,78.13,78.11,78.12,25596.0,65.3376,65.3376,65.3209,65.3292,25596.0
2019-01-11 10:40:00,78.12,78.12,78.11,78.12,28648.0,65.3292,65.3292,65.3209,65.3292,28648.0
2019-01-11 10:50:00,78.12,78.12,78.11,78.12,10740.0,65.3292,65.3292,65.3209,65.3292,10740.0
2019-01-11 11:00:00,78.12,78.12,78.1,78.1,36962.0,65.3292,65.3292,65.3125,65.3125,36962.0
2019-01-11 11:10:00,78.11,78.12,78.1,78.11,243094.0,65.3209,65.3292,65.3125,65.3209,243094.0
2019-01-11 11:20:00,78.12,78.12,78.11,78.11,26139.0,65.3292,65.3292,65.3209,65.3209,26139.0
2019-01-11 11:30:00,78.11,78.12,78.1,78.11,52375.0,65.3209,65.3292,65.3125,65.3209,52375.0
2019-01-11 11:40:00,78.11,78.11,78.1,78.1,20956.0,65.3209,65.3209,65.3125,65.3125,20956.0
2019-01-11 11:50:00,78.1,78.12,78.1,78.11,22663.0,65.3125,65.3292,65.3125,65.3209,22663.0
2019-01-11 12:00:00,78.11,78.12,78.11,78.12,64188.0,65.3209,65.3292,65.3209,65.3292,64188.0
2019-01-11 12:10:00,78.12,78.13,78.11,78.13,11117.0,65.3292,65.3376,65.3209,65.3376,11117.0
2019-01-11 12:20:00,78.13,78.13,78.11,78.11,11122.0,65.3376,65.3376,65.3209,65.3209,11122.0
2019-01-11 12:30:00,78.12,78.12,78.11,78.12,21155.0,65.3292,65.3292,65.3209,65.3292,21155.0
2019-01-11 12:40:00,78.12,78.13,78.11,78.13,27611.0,65.3292,65.3376,65.3209,65.3376,27611.0
2019-01-11 12:50:00,78.13,78.13,78.12,78.13,26594.0,65.3376,65.3376,65.3292,65.3376,26594.0
2019-01-11 13:00:00,78.12,78.13,78.12,78.12,17848.0,65.3292,65.3376,65.3292,65.3292,17848.0
2019-01-11 13:10:00,78.13,78.13,78.12,78.13,23353.0,65.3376,65.3376,65.3292,65.3376,23353.0
2019-01-11 13:20:00,78.13,78.13,78.12,78.13,15507.0,65.3376,65.3376,65.3292,65.3376,15507.0
2019-01-11 13:30:00,78.13,78.13,78.11,78.11,16682.0,65.3376,65.3376,65.3209,65.3209,16682.0
2019-01-11 13:40:00,78.11,78.12,78.11,78.12,16262.0,65.3209,65.3292,65.3209,65.3292,16262.0
2019-01-11 13:50:00,78.11,78.12,78.11,78.11,28298.0,65.3209,65.3292,65.3209,65.3209,28298.0
2019-01-11 14:00:00,78.11,78.12,78.1,78.11,27122.0,65.3209,65.3292,65.3125,65.3209,27122.0
2019-01-11 14:10:00,78.11,78.12,78.1,78.12,22242.0,65.3209,65.3292,65.3125,65.3292,22242.0
2019-01-11 14:20:00,78.12,78.12,78.11,78.12,13874.0,65.3292,65.3292,65.3209,65.3292,13874.0
2019-01-11 14:30:00,78.11,78.12,78.11,78.12,22475.0,65.3209,65.3292,65.3209,65.3292,22475.0
2019-01-11 14:40:00,78.12,78.12,78.11,78.12,26499.0,65.3292,65.3292,65.3209,65.3292,26499.0
2019-01-11 14:50:00,78.11,78.12,78.11,78.12,25138.0,65.3209,65.3292,65.3209,65.3292,25138.0
2019-01-11 15:00:00,78.12,78.12,78.11,78.12,44848.0,65.3292,65.3292,65.3209,65.3292,44848.0
2019-01-11 15:10:00,78.11,78.12,78.11,78.12,23430.0,65.3209,65.3292,65.3209,65.3292,23430.0
2019-01-11 15:20:00,78.12,78.12,78.11,78.12,18100.0,65.3292,65.3292,65.3209,65.3292,18100.0
2019-01-11 15:30:00,78.12,78.12,78.1,78.12,33394.0,65.3292,65.3292,65.3125,65.3292,33394.0
2019-01-11 15:40:00,78.11,78.12,78.11,78.11,21358.0,65.3209,65.3292,65.3209,65.3209,21358.0
2019-01-11 15:50:00,78.11,78.13,78.11,78.13,38142.0,65.3209,65.3376,65.3209,65.3376,38142.0
2019-01-14 09:30:00,78.11,78.13,78.09,78.11,148677.0,65.3209,65.3376,65.3041,65.3209,148677.0
2019-01-14 09:40:00,78.1,78.12,78.1,78.12,145134.0,65.3125,65.3292,65.3125,65.3292,145134.0
2019-01-14 09:50:00,78.12,78.12,78.1,78.12,257888.0,65.3292,65.3292,65.3125,65.3292,257888.0
2019-01-14 10:00:00,78.12,78.12,78.11,78.12,21176.0,65.3292,65.3292,65.3209,65.3292,21176.0
2019-01-14 10:10:00,78.11,78.12,78.1,78.11,87197.0,65.3209,65.3292,65.3125,65.3209,87197.0
2019-01-14 10:20:00,78.11,78.12,78.1,78.12,54702.0,65.3209,65.3292,65.3125,65.3292,54702.0
2019-01-14 10:30:00,78.12,78.12,78.11,78.11,36025.0,65.3292,65.3292,65.3209,65.3209,36025.0
2019-01-14 10:40:00,78.12,78.13,78.11,78.13,104850.0,65.3292,65.3376,65.3209,65.3376,104850.0
2019-01-14 10:50:00,78.13,78.14,78.11,78.12,73234.0,65.3376,65.3459,65.3209,65.3292,73234.0
2019-01-14 11:00:00,78.13,78.13,78.12,78.13,22060.0,65.3376,65.3376,65.3292,65.3376,22060.0
2019-01-14 11:10:00,78.13,78.14,78.12,78.13,21798.0,65.3376,65.3459,65.3292,65.3376,21798.0
2019-01-14 11:20:00,78.14,78.14,78.12,78.12,9995.0,65.3459,65.3459,65.3292,65.3292,9995.0
2019-01-14 11:30:00,78.13,78.13,78.12,78.13,12593.0,65.3376,65.3376,65.3292,65.3376,12593.0
2019-01-14 11:40:00,78.13,78.13,78.12,78.12,17727.0,65.3376,65.3376,65.3292,65.3292,17727.0
2019-01-14 11:50:00,78.12,78.13,78.12,78.12,13237.0,65.3292,65.3376,65.3292,65.3292,13237.0
2019-01-14 12:00:00,78.13,78.13,78.12,78.12,43927.0,65.3376,65.3376,65.3292,65.3292,43927.0
2019-01-14 12:10:00,78.12,78.13,78.12,78.12,20182.0,65.3292,65.3376,65.3292,65.3292,20182.0
2019-01-14 12:20:00,78.12,78.13,78.12,78.12,13060.0,65.3292,65.3376,65.3292,65.3292,13060.0
2019-01-14 12:30:00,78.12,78.13,78.12,78.12,18744.0,65.3292,65.3376,65.3292,65.3292,18744.0
2019-01-14 12:40:00,78.13,78.14,78.12,78.14,28465.0,65.3376,65.3459,65.3292,65.3459,28465.0
2019-01-14 12:50:00,78.14,78.14,78.13,78.14,5994.0,65.3459,65.3459,65.3376,65.3459,5994.0
2019-01-14 13:00:00,78.14,78.14,78.13,78.14,6531.0,65.3459,65.3459,65.3376,65.3459,6531.0
2019-01-14 13:10:00,78.13,78.14,78.12,78.13,61996.0,65.3376,65.3459,65.3292,65.3376,61996.0
2019-01-14 13:20:00,78.13,78.13,78.12,78.13,14807.0,65.3376,65.3376,65.3292,65.3376,14807.0
2019-01-14 13:30:00,78.13,78.13,78.12,78.12,11337.0,65.3376,65.3376,65.3292,65.3292,11337.0
2019-01-14 13:40:00,78.13,78.13,78.12,78.12,9928.0,65.3376,65.3376,65.3292,65.3292,9928.0
2019-01-14 13:50:00,78.13,78.14,78.12,78.14,43407.0,65.3376,65.3459,65.3292,65.3459,43407.0
2019-01-14 14:00:00,78.13,78.14,78.13,78.14,8801.0,65.3376,65.3459,65.3376,65.3459,8801.0
2019-01-14 14:10:00,78.13,78.14,78.13,78.14,35769.0,65.3376,65.3459,65.3376,65.3459,35769.0
2019-01-14 14:20:00,78.14,78.14,78.13,78.14,71450.0,65.3459,65.3459,65.3376,65.3459,71450.0
2019-01-14 14:30:00,78.14,78.14,78.13,78.14,25930.0,65.3459,65.3459,65.3376,65.3459,25930.0
2019-01-14 14:40:00,78.14,78.14,78.13,78.14,15803.0,65.3459,65.3459,65.3376,65.3459,15803.0
2019-01-14 14:50:00,78.14,78.14,78.13,78.13,14405.0,65.3459,65.3459,65.3376,65.3376,14405.0
2019-01-14 15:00:00,78.14,78.14,78.13,78.14,12129.0,65.3459,65.3459,65.3376,65.3459,12129.0
2019-01-14 15:10:00,78.13,78.14,78.13,78.14,17555.0,65.3376,65.3459,65.3376,65.3459,17555.0
2019-01-14 15:20:00,78.14,78.14,78.13,78.14,45213.0,65.3459,65.3459,65.3376,65.3459,45213.0
2019-01-14 15:30:00,78.13,78.16,78.13,78.15,50565.0,65.3376,65.3627,65.3376,65.3543,50565.0
2019-01-14 15:40:00,78.15,78.16,78.15,78.16,23982.0,65.3543,65.3627,65.3543,65.3627,23982.0
2019-01-14 15:50:00,78.15,78.15,78.12,78.12,98801.0,65.3543,65.3543,65.3292,65.3292,98801.0
2019-01-15 09:30:00,78.2,78.22,78.19,78.2,44056.0,65.3961,65.4129,65.3878,65.3961,44056.0
2019-01-15 09:40:00,78.2,78.2,78.19,78.2,13342.0,65.3961,65.3961,65.3878,65.3961,13342.0
2019-01-15 09:50:00,78.2,78.2,78.18,78.19,28869.0,65.3961,65.3961,65.3794,65.3878,28869.0
2019-01-15 10:00:00,78.19,78.19,78.18,78.19,91015.0,65.3878,65.3878,65.3794,65.3878,91015.0
2019-01-15 10:10:00,78.19,78.2,78.18,78.19,74516.0,65.3878,65.3961,65.3794,65.3878,74516.0
2019-01-15 10:20:00,78.19,78.19,78.17,78.18,24860.0,65.3878,65.3878,65.371,65.3794,24860.0
2019-01-15 10:30:00,78.18,78.18,78.17,78.17,27365.0,65.3794,65.3794,65.371,65.371,27365.0
2019-01-15 10:40:00,78.18,78.18,78.17,78.18,38223.0,65.3794,65.3794,65.371,65.3794,38223.0
2019-01-15 10:50:00,78.17,78.18,78.17,78.17,26078.0,65.371,65.3794,65.371,65.371,26078.0
2019-01-15 11:00:00,78.17,78.18,78.16,78.17,47834.0,65.371,65.3794,65.3627,65.371,47834.0
2019-01-15 11:10:00,78.18,78.18,78.17,78.18,9822.0,65.3794,65.3794,65.371,65.3794,9822.0
2019-01-15 11:20:00,78.18,78.19,78.16,78.18,126779.0,65.3794,65.3878,65.3627,65.3794,126779.0
2019-01-15 11:30:00,78.18,78.18,78.17,78.18,16997.0,65.3794,65.3794,65.371,65.3794,16997.0
2019-01-15 11:40:00,78.17,78.18,78.17,78.17,11773.0,65.371,65.3794,65.371,65.371,11773.0
2019-01-15 11:50:00,78.17,78.18,78.17,78.17,57207.0,65.371,65.3794,65.371,65.371,57207.0
2019-01-15 12:00:00,78.18,78.18,78.17,78.18,11529.0,65.3794,65.3794,65.371,65.3794,11529.0
2019-01-15 12:10:00,78.17,78.19,78.17,78.18,50418.0,65.371,65.3878,65.371,65.3794,50418.0
2019-01-15 12:20:00,78.19,78.2,78.18,78.19,58406.0,65.3878,65.3961,65.3794,65.3878,58406.0
2019-01-15 12:30:00,78.18,78.2,78.18,78.2,13901.0,65.3794,65.3961,65.3794,65.3961,13901.0
2019-01-15 12:40:00,78.2,78.2,78.18,78.2,31998.0,65.3961,65.3961,65.3794,65.3961,31998.0
2019-01-15 12:50:00,78.2,78.2,78.19,78.19,17626.0,65.3961,65.3961,65.3878,65.3878,17626.0
2019-01-15 13:00:00,78.2,78.2,78.19,78.19,10629.0,65.3961,65.3961,65.3878,65.3878,10629.0
2019-01-15 13:10:00,78.2,78.2,78.19,78.2,12113.0,65.3961,65.3961,65.3878,65.3961,12113.0
2019-01-15 13:20:00,78.2,78.2,78.19,78.19,10273.0,65.3961,65.3961,65.3878,65.3878,10273.0
2019-01-15 13:30:00,78.19,78.2,78.19,78.19,19941.0,65.3878,65.3961,65.3878,65.3878,19941.0
2019-01-15 13:40:00,78.2,78.2,78.19,78.2,18805.0,65.3961,65.3961,65.3878,65.3961,18805.0
2019-01-15 13:50:00,78.2,78.2,78.19,78.19,19097.0,65.3961,65.3961,65.3878,65.3878,19097.0
2019-01-15 14:00:00,78.19,78.2,78.19,78.19,40334.0,65.3878,65.3961,65.3878,65.3878,40334.0
2019-01-15 14:10:00,78.2,78.2,78.19,78.19,19951.0,65.3961,65.3961,65.3878,65.3878,19951.0
2019-01-15 14:20:00,78.2,78.2,78.19,78.2,52174.0,65.3961,65.3961,65.3878,65.3961,52174.0
2019-01-15 14:30:00,78.2,78.21,78.19,78.19,34870.0,65.3961,65.4045,65.3878,65.3878,34870.0
2019-01-15 14:40:00,78.19,78.2,78.17,78.17,26271.0,65.3878,65.3961,65.371,65.371,26271.0
2019-01-15 14:50:00,78.18,78.18,78.17,78.18,32555.0,65.3794,65.3794,65.371,65.3794,32555.0
2019-01-15 15:00:00,78.18,78.19,78.17,78.19,25864.0,65.3794,65.3878,65.371,65.3878,25864.0
2019-01-15 15:10:00,78.18,78.19,78.18,78.18,29104.0,65.3794,65.3878,65.3794,65.3794,29104.0
2019-01-15 15:20:00,78.19,78.19,78.18,78.19,17272.0,65.3878,65.3878,65.3794,65.3878,17272.0
2019-01-15 15:30:00,78.19,78.19,78.18,78.19,26126.0,65.3878,65.3878,65.3794,65.3878,26126.0
2019-01-15 15:40:00,78.19,78.19,78.18,78.19,31854.0,65.3878,65.3878,65.3794,65.3878,31854.0
2019-01-15 15:50:00,78.18,78.19,78.18,78.18,41284.0,65.3794,65.3878,65.3794,65.3794,41284.0
2019-01-16 09:30:00,78.2,78.21,78.17,78.17,91236.0,65.3961,65.4045,65.371,65.371,91236.0
2019-01-16 09:40:00,78.17,78.18,78.16,78.17,135613.0,65.371,65.3794,65.3627,65.371,135613.0
2019-01-16 09:50:00,78.16,78.17,78.15,78.16,46949.0,65.3627,65.371,65.3543,65.3627,46949.0
2019-01-16 10:00:00,78.16,78.16,78.14,78.15,83114.0,65.3627,65.3627,65.3459,65.3543,83114.0
2019-01-16 10:10:00,78.16,78.17,78.15,78.17,38555.0,65.3627,65.371,65.3543,65.371,38555.0
2019-01-16 10:20:00,78.17,78.19,78.16,78.19,78873.0,65.371,65.3878,65.3627,65.3878,78873.0
2019-01-16 10:30:00,78.19,78.2,78.18,78.2,76936.0,65.3878,65.3961,65.3794,65.3961,76936.0
2019-01-16 10:40:00,78.2,78.2,78.18,78.2,42041.0,65.3961,65.3961,65.3794,65.3961,42041.0
2019-01-16 10:50:00,78.19,78.21,78.18,78.21,159348.0,65.3878,65.4045,65.3794,65.4045,159348.0
2019-01-16 11:00:00,78.21,78.23,78.2,78.23,115466.0,65.4045,65.4212,65.3961,65.4212,115466.0
2019-01-16 11:10:00,78.23,78.23,78.22,78.23,90114.0,65.4212,65.4212,65.4129,65.4212,90114.0
2019-01-16 11:20:00,78.23,78.23,78.22,78.23,55983.0,65.4212,65.4212,65.4129,65.4212,55983.0
2019-01-16 11:30:00,78.23,78.23,78.22,78.23,39817.0,65.4212,65.4212,65.4129,65.4212,39817.0
2019-01-16 11:40:00,78.23,78.24,78.22,78.23,26632.0,65.4212,65.4296,65.4129,65.4212,26632.0
2019-01-16 11:50:00,78.23,78.24,78.23,78.24,12179.0,65.4212,65.4296,65.4212,65.4296,12179.0
2019-01-16 12:00:00,78.23,78.24,78.23,78.24,54674.0,65.4212,65.4296,65.4212,65.4296,54674.0
2019-01-16 12:10:00,78.23,78.24,78.23,78.23,198194.0,65.4212,65.4296,65.4212,65.4212,198194.0
2019-01-16 12:20:00,78.23,78.24,78.23,78.24,85110.0,65.4212,65.4296,65.4212,65.4296,85110.0
2019-01-16 12:30:00,78.24,78.24,78.23,78.24,47594.0,65.4296,65.4296,65.4212,65.4296,47594.0
2019-01-16 12:40:00,78.24,78.26,78.23,78.26,197719.0,65.4296,65.4463,65.4212,65.4463,197719.0
2019-01-16 12:50:00,78.26,78.26,78.24,78.25,47355.0,65.4463,65.4463,65.4296,65.4379,47355.0
2019-01-16 13:00:00,78.25,78.25,78.24,78.25,42213.0,65.4379,65.4379,65.4296,65.4379,42213.0
2019-01-16 13:10:00,78.25,78.26,78.24,78.25,48304.0,65.4379,65.4463,65.4296,65.4379,48304.0
2019-01-16 13:20:00,78.25,78.27,78.25,78.27,196695.0,65.4379,65.4547,65.4379,65.4547,196695.0
2019-01-16 13:30:00,78.26,78.27,78.26,78.26,35582.0,65.4463,65.4547,65.4463,65.4463,35582.0
2019-01-16 13:40:00,78.27,78.27,78.26,78.26,16916.0,65.4547,65.4547,65.4463,65.4463,16916.0
2019-01-16 13:50:00,78.27,78.29,78.26,78.29,54761.0,65.4547,65.4714,65.4463,65.4714,54761.0
2019-01-16 14:00:00,78.29,78.33,78.24,78.25,5404717.0,65.4714,65.5048,65.4296,65.4379,5404717.0
2019-01-16 14:10:00,78.24,78.27,78.23,78.24,394083.0,65.4296,65.4547,65.4212,65.4296,394083.0
2019-01-16 14:20:00,78.24,78.24,78.22,78.24,138890.0,65.4296,65.4296,65.4129,65.4296,138890.0
2019-01-16 14:30:00,78.23,78.24,78.23,78.23,45850.0,65.4212,65.4296,65.4212,65.4212,45850.0
2019-01-16 14:40:00,78.23,78.27,78.23,78.26,143504.0,65.4212,65.4547,65.4212,65.4463,143504.0
2019-01-16 14:50:00,78.25,78.26,78.25,78.26,55489.0,65.4379,65.4463,65.4379,65.4463,55489.0
2019-01-16 15:00:00,78.26,78.26,78.25,78.25,64987.0,65.4463,65.4463,65.4379,65.4379,64987.0
2019-01-16 15:10:00,78.26,78.3,78.25,78.29,284567.0,65.4463,65.4798,65.4379,65.4714,284567.0
2019-01-16 15:20:00,78.28,78.28,78.26,78.27,404538.0,65.463,65.463,65.4463,65.4547,404538.0
2019-01-16 15:30:00,78.26,78.28,78.26,78.27,55427.0,65.4463,65.463,65.4463,65.4547,55427.0
2019-01-16 15:40:00,78.28,78.28,78.27,78.27,26801.0,65.463,65.463,65.4547,65.4547,26801.0
2019-01-16 15:50:00,78.27,78.28,78.26,78.27,106572.0,65.4547,65.463,65.4463,65.4547,106572.0
2019-01-17 09:30:00,78.25,78.28,78.24,78.24,76606.0,65.4379,65.463,65.4296,65.4296,76606.0
2019-01-17 09:40:00,78.25,78.25,78.23,78.25,55741.0,65.4379,65.4379,65.4212,65.4379,55741.0
2019-01-17 09:50:00,78.25,78.25,78.24,78.24,27647.0,65.4379,65.4379,65.4296,65.4296,27647.0
2019-01-17 10:00:00,78.25,78.26,78.24,78.25,67919.0,65.4379,65.4463,65.4296,65.4379,67919.0
2019-01-17 10:10:00,78.25,78.25,78.21,78.21,46394.0,65.4379,65.4379,65.4045,65.4045,46394.0
2019-01-17 10:20:00,78.21,78.26,78.21,78.25,118777.0,65.4045,65.4463,65.4045,65.4379,118777.0
2019-01-17 10:30:00,78.26,78.26,78.24,78.24,23692.0,65.4463,65.4463,65.4296,65.4296,23692.0
2019-01-17 10:40:00,78.24,78.25,78.24,78.24,22843.0,65.4296,65.4379,65.4296,65.4296,22843.0
2019-01-17 10:50:00,78.25,78.26,78.23,78.25,370938.0,65.4379,65.4463,65.4212,65.4379,370938.0
2019-01-17 11:00:00,78.26,78.26,78.24,78.25,86534.0,65.4463,65.4463,65.4296,65.4379,86534.0
2019-01-17 11:10:00,78.25,78.26,78.25,78.25,57195.0,65.4379,65.4463,65.4379,65.4379,57195.0
2019-01-17 11:20:00,78.26,78.27,78.24,78.25,50525.0,65.4463,65.4547,65.4296,65.4379,50525.0
2019-01-17 11:30:00,78.25,78.26,78.24,78.25,60179.0,65.4379,65.4463,65.4296,65.4379,60179.0
2019-01-17 11:40:00,78.26,78.26,78.24,78.25,84261.0,65.4463,65.4463,65.4296,65.4379,84261.0
2019-01-17 11:50:00,78.25,78.26,78.24,78.26,49832.0,65.4379,65.4463,65.4296,65.4463,49832.0
2019-01-17 12:00:00,78.25,78.27,78.25,78.27,96971.0,65.4379,65.4547,65.4379,65.4547,96971.0
2019-01-17 12:10:00,78.27,78.27,78.25,78.25,30002.0,65.4547,65.4547,65.4379,65.4379,30002.0
2019-01-17 12:20:00,78.26,78.26,78.25,78.26,31752.0,65.4463,65.4463,65.4379,65.4463,31752.0
2019-01-17 12:30:00,78.26,78.27,78.25,78.26,57840.0,65.4463,65.4547,65.4379,65.4463,57840.0
2019-01-17 12:40:00,78.26,78.27,78.25,78.27,21266.0,65.4463,65.4547,65.4379,65.4547,21266.0
2019-01-17 12:50:00,78.27,78.27,78.25,78.25,38663.0,65.4547,65.4547,65.4379,65.4379,38663.0
2019-01-17 13:00:00,78.25,78.27,78.25,78.26,118941.0,65.4379,65.4547,65.4379,65.4463,118941.0
2019-01-17 13:10:00,78.26,78.27,78.25,78.27,24971.0,65.4463,65.4547,65.4379,65.4547,24971.0
2019-01-17 13:20:00,78.26,78.27,78.25,78.25,117125.0,65.4463,65.4547,65.4379,65.4379,117125.0
2019-01-17 13:30:00,78.26,78.27,78.25,78.27,161799.0,65.4463,65.4547,65.4379,65.4547,161799.0
2019-01-17 13:40:00,78.27,78.28,78.26,78.27,25901.0,65.4547,65.463,65.4463,65.4547,25901.0
2019-01-17 13:50:00,78.28,78.28,78.26,78.27,59932.0,65.463,65.463,65.4463,65.4547,59932.0
2019-01-17 14:00:00,78.26,78.28,78.26,78.27,101983.0,65.4463,65.463,65.4463,65.4547,101983.0
2019-01-17 14:10:00,78.28,78.28,78.27,78.27,24499.0,65.463,65.463,65.4547,65.4547,24499.0
2019-01-17 14:20:00,78.28,78.28,78.27,78.28,6662.0,65.463,65.463,65.4547,65.463,6662.0
2019-01-17 14:30:00,78.28,78.3,78.26,78.27,709812.0,65.463,65.4798,65.4463,65.4547,709812.0
2019-01-17 14:40:00,78.27,78.3,78.26,78.27,105168.0,65.4547,65.4798,65.4463,65.4547,105168.0
2019-01-17 14:50:00,78.27,78.29,78.24,78.29,205344.0,65.4547,65.4714,65.4296,65.4714,205344.0
2019-01-17 15:00:00,78.28,78.29,78.27,78.27,42981.0,65.463,65.4714,65.4547,65.4547,42981.0
2019-01-17 15:10:00,78.28,78.29,78.27,78.28,183209.0,65.463,65.4714,65.4547,65.463,183209.0
2019-01-17 15:20:00,78.27,78.27,78.25,78.26,78385.0,65.4547,65.4547,65.4379,65.4463,78385.0
2019-01-17 15:30:00,78.25,78.26,78.24,78.25,99205.0,65.4379,65.4463,65.4296,65.4379,99205.0
2019-01-17 15:40:00,78.25,78.25,78.23,78.23,152621.0,65.4379,65.4379,65.4212,65.4212,152621.0
2019-01-17 15:50:00,78.23,78.27,78.23,78.27,474980.0,65.4212,65.4547,65.4212,65.4547,474980.0
2019-01-18 09:30:00,78.27,78.3,78.26,78.3,116476.0,65.4547,65.4798,65.4463,65.4798,116476.0
2019-01-18 09:40:00,78.3,78.32,78.29,78.31,62732.0,65.4798,65.4965,65.4714,65.4881,62732.0
2019-01-18 09:50:00,78.31,78.31,78.3,78.31,134690.0,65.4881,65.4881,65.4798,65.4881,134690.0
2019-01-18 10:00:00,78.31,78.32,78.3,78.31,10876.0,65.4881,65.4965,65.4798,65.4881,10876.0
2019-01-18 10:10:00,78.31,78.32,78.29,78.29,64545.0,65.4881,65.4965,65.4714,65.4714,64545.0
2019-01-18 10:20:00,78.3,78.32,78.29,78.32,42467.0,65.4798,65.4965,65.4714,65.4965,42467.0
2019-01-18 10:30:00,78.31,78.32,78.3,78.3,76027.0,65.4881,65.4965,65.4798,65.4798,76027.0
2019-01-18 10:40:00,78.31,78.31,78.3,78.31,150430.0,65.4881,65.4881,65.4798,65.4881,150430.0
2019-01-18 10:50:00,78.31,78.31,78.29,78.3,98883.0,65.4881,65.4881,65.4714,65.4798,98883.0
2019-01-18 11:00:00,78.3,78.3,78.29,78.29,43214.0,65.4798,65.4798,65.4714,65.4714,43214.0
2019-01-18 11:10:00,78.3,78.31,78.29,78.31,28775.0,65.4798,65.4881,65.4714,65.4881,28775.0
2019-01-18 11:20:00,78.3,78.31,78.3,78.3,42966.0,65.4798,65.4881,65.4798,65.4798,42966.0
2019-01-18 11:30:00,78.31,78.31,78.3,78.3,19018.0,65.4881,65.4881,65.4798,65.4798,19018.0
2019-01-18 11:40:00,78.3,78.31,78.29,78.3,549002.0,65.4798,65.4881,65.4714,65.4798,549002.0
2019-01-18 11:50:00,78.31,78.31,78.29,78.29,111198.0,65.4881,65.4881,65.4714,65.4714,111198.0
2019-01-18 12:00:00,78.3,78.31,78.29,78.31,37636.0,65.4798,65.4881,65.4714,65.4881,37636.0
2019-01-18 12:10:00,78.3,78.31,78.3,78.3,29024.0,65.4798,65.4881,65.4798,65.4798,29024.0
2019-01-18 12:20:00,78.31,78.31,78.29,78.3,63067.0,65.4881,65.4881,65.4714,65.4798,63067.0
2019-01-18 12:30:00,78.3,78.31,78.29,78.3,25377.0,65.4798,65.4881,65.4714,65.4798,25377.0
2019-01-18 12:40:00,78.31,78.31,78.3,78.31,33213.0,65.4881,65.4881,65.4798,65.4881,33213.0
2019-01-18 12:50:00,78.3,78.31,78.3,78.3,37010.0,65.4798,65.4881,65.4798,65.4798,37010.0
2019-01-18 13:00:00,78.3,78.31,78.3,78.31,10306.0,65.4798,65.4881,65.4798,65.4881,10306.0
2019-01-18 13:10:00,78.31,78.31,78.3,78.31,41394.0,65.4881,65.4881,65.4798,65.4881,41394.0
2019-01-18 13:20:00,78.3,78.31,78.3,78.31,95359.0,65.4798,65.4881,65.4798,65.4881,95359.0
2019-01-18 13:30:00,78.31,78.32,78.3,78.31,11082.0,65.4881,65.4965,65.4798,65.4881,11082.0
2019-01-18 13:40:00,78.31,78.33,78.31,78.32,80024.0,65.4881,65.5048,65.4881,65.4965,80024.0
2019-01-18 13:50:00,78.33,78.33,78.32,78.32,8792.0,65.5048,65.5048,65.4965,65.4965,8792.0
2019-01-18 14:00:00,78.32,78.34,78.32,78.34,40481.0,65.4965,65.5132,65.4965,65.5132,40481.0
2019-01-18 14:10:00,78.34,78.34,78.33,78.33,14405.0,65.5132,65.5132,65.5048,65.5048,14405.0
2019-01-18 14:20:00,78.34,78.34,78.33,78.33,12474.0,65.5132,65.5132,65.5048,65.5048,12474.0
2019-01-18 14:30:00,78.34,78.34,78.33,78.34,58537.0,65.5132,65.5132,65.5048,65.5132,58537.0
2019-01-18 14:40:00,78.34,78.34,78.33,78.34,31131.0,65.5132,65.5132,65.5048,65.5132,31131.0
2019-01-18 14:50:00,78.33,78.34,78.31,78.31,78612.0,65.5048,65.5132,65.4881,65.4881,78612.0
2019-01-18 15:00:00,78.31,78.32,78.3,78.3,65356.0,65.4881,65.4965,65.4798,65.4798,65356.0
2019-01-18 15:10:00,78.31,78.31,78.3,78.31,23535.0,65.4881,65.4881,65.4798,65.4881,23535.0
2019-01-18 15:20:00,78.31,78.31,78.3,78.31,17466.0,65.4881,65.4881,65.4798,65.4881,17466.0
2019-01-18 15:30:00,78.31,78.31,78.3,78.31,22702.0,65.4881,65.4881,65.4798,65.4881,22702.0
2019-01-18 15:40:00,78.3,78.32,78.3,78.31,30387.0,65.4798,65.4965,65.4798,65.4881,30387.0
2019-01-18 15:50:00,78.31,78.33,78.31,78.33,40050.0,65.4881,65.5048,65.4881,65.5048,40050.0
2019-01-22 09:30:00,78.31,78.36,78.31,78.34,1099424.0,65.4881,65.5299,65.4881,65.5132,1099424.0
2019-01-22 09:40:00,78.35,78.37,78.34,78.36,721398.0,65.5216,65.5383,65.5132,65.5299,721398.0
2019-01-22 09:50:00,78.36,78.37,78.35,78.36,179096.0,65.5299,65.5383,65.5216,65.5299,179096.0
2019-01-22 10:00:00,78.35,78.37,78.35,78.37,147076.0,65.5216,65.5383,65.5216,65.5383,147076.0
2019-01-22 10:10:00,78.36,78.38,78.36,78.37,98667.0,65.5299,65.5467,65.5299,65.5383,98667.0
2019-01-22 10:20:00,78.37,78.37,78.36,78.37,96189.0,65.5383,65.5383,65.5299,65.5383,96189.0
2019-01-22 10:30:00,78.37,78.37,78.34,78.35,75854.0,65.5383,65.5383,65.5132,65.5216,75854.0
2019-01-22 10:40:00,78.36,78.36,78.35,78.35,20075.0,65.5299,65.5299,65.5216,65.5216,20075.0
2019-01-22 10:50:00,78.36,78.36,78.35,78.35,32501.0,65.5299,65.5299,65.5216,65.5216,32501.0
2019-01-22 11:00:00,78.36,78.36,78.35,78.36,54829.0,65.5299,65.5299,65.5216,65.5299,54829.0
2019-01-22 11:10:00,78.36,78.36,78.35,78.36,18859.0,65.5299,65.5299,65.5216,65.5299,18859.0
2019-01-22 11:20:00,78.36,78.36,78.34,78.34,104819.0,65.5299,65.5299,65.5132,65.5132,104819.0
2019-01-22 11:30:00,78.35,78.35,78.34,78.34,23991.0,65.5216,65.5216,65.5132,65.5132,23991.0
2019-01-22 11:40:00,78.34,78.35,78.34,78.35,42445.0,65.5132,65.5216,65.5132,65.5216,42445.0
2019-01-22 11:50:00,78.34,78.35,78.34,78.35,44118.0,65.5132,65.5216,65.5132,65.5216,44118.0
2019-01-22 12:00:00,78.34,78.36,78.34,78.36,76569.0,65.5132,65.5299,65.5132,65.5299,76569.0
2019-01-22 12:10:00,78.36,78.37,78.35,78.37,70325.0,65.5299,65.5383,65.5216,65.5383,70325.0
2019-01-22 12:20:00,78.37,78.37,78.36,78.37,33593.0,65.5383,65.5383,65.5299,65.5383,33593.0
2019-01-22 12:30:00,78.37,78.37,78.36,78.36,11339.0,65.5383,65.5383,65.5299,65.5299,11339.0
2019-01-22 12:40:00,78.37,78.38,78.36,78.37,94664.0,65.5383,65.5467,65.5299,65.5383,94664.0
2019-01-22 12:50:00,78.37,78.38,78.37,78.37,16252.0,65.5383,65.5467,65.5383,65.5383,16252.0
2019-01-22 13:00:00,78.37,78.39,78.37,78.39,35977.0,65.5383,65.555,65.5383,65.555,35977.0
2019-01-22 13:10:00,78.39,78.4,78.38,78.38,32104.0,65.555,65.5634,65.5467,65.5467,32104.0
2019-01-22 13:20:00,78.38,78.39,78.38,78.38,29824.0,65.5467,65.555,65.5467,65.5467,29824.0
2019-01-22 13:30:00,78.38,78.39,78.38,78.39,29756.0,65.5467,65.555,65.5467,65.555,29756.0
2019-01-22 13:40:00,78.38,78.39,78.38,78.38,36823.0,65.5467,65.555,65.5467,65.5467,36823.0
2019-01-22 13:50:00,78.39,78.39,78.38,78.39,104178.0,65.555,65.555,65.5467,65.555,104178.0
2019-01-22 14:00:00,78.4,78.4,78.39,78.4,36920.0,65.5634,65.5634,65.555,65.5634,36920.0
2019-01-22 14:10:00,78.39,78.4,78.39,78.4,28917.0,65.555,65.5634,65.555,65.5634,28917.0
2019-01-22 14:20:00,78.39,78.4,78.38,78.4,94078.0,65.555,65.5634,65.5467,65.5634,94078.0
2019-01-22 14:30:00,78.4,78.4,78.39,78.4,110151.0,65.5634,65.5634,65.555,65.5634,110151.0
2019-01-22 14:40:00,78.4,78.4,78.39,78.4,18800.0,65.5634,65.5634,65.555,65.5634,18800.0
2019-01-22 14:50:00,78.4,78.4,78.39,78.4,108414.0,65.5634,65.5634,65.555,65.5634,108414.0
2019-01-22 15:00:00,78.4,78.4,78.39,78.39,96515.0,65.5634,65.5634,65.555,65.555,96515.0
2019-01-22 15:10:00,78.39,78.4,78.38,78.39,71243.0,65.555,65.5634,65.5467,65.555,71243.0
2019-01-22 15:20:00,78.39,78.39,78.38,78.38,25009.0,65.555,65.555,65.5467,65.5467,25009.0
2019-01-22 15:30:00,78.39,78.39,78.37,78.37,67229.0,65.555,65.555,65.5383,65.5383,67229.0
2019-01-22 15:40:00,78.38,78.38,78.37,78.37,138315.0,65.5467,65.5467,65.5383,65.5383,138315.0
2019-01-22 15:50:00,78.37,78.39,78.37,78.39,60767.0,65.5383,65.555,65.5383,65.555,60767.0
2019-01-23 09:30:00,78.38,78.39,78.36,78.38,73528.0,65.5467,65.555,65.5299,65.5467,73528.0
2019-01-23 09:40:00,78.39,78.39,78.38,78.38,31250.0,65.555,65.555,65.5467,65.5467,31250.0
2019-01-23 09:50:00,78.39,78.4,78.38,78.4,22913.0,65.555,65.5634,65.5467,65.5634,22913.0
2019-01-23 10:00:00,78.4,78.41,78.39,78.41,74953.0,65.5634,65.5717,65.555,65.5717,74953.0
2019-01-23 10:10:00,78.41,78.41,78.4,78.41,33730.0,65.5717,65.5717,65.5634,65.5717,33730.0
2019-01-23 10:20:00,78.41,78.41,78.4,78.41,10361.0,65.5717,65.5717,65.5634,65.5717,10361.0
2019-01-23 10:30:00,78.41,78.41,78.4,78.4,17338.0,65.5717,65.5717,65.5634,65.5634,17338.0
2019-01-23 10:40:00,78.41,78.41,78.4,78.4,16282.0,65.5717,65.5717,65.5634,65.5634,16282.0
2019-01-23 10:50:00,78.41,78.42,78.4,78.42,14860.0,65.5717,65.5801,65.5634,65.5801,14860.0
2019-01-23 11:00:00,78.42,78.42,78.41,78.41,33387.0,65.5801,65.5801,65.5717,65.5717,33387.0
2019-01-23 11:10:00,78.42,78.43,78.41,78.42,48772.0,65.5801,65.5885,65.5717,65.5801,48772.0
2019-01-23 11:20:00,78.43,78.43,78.42,78.42,8767.0,65.5885,65.5885,65.5801,65.5801,8767.0
2019-01-23 11:30:00,78.43,78.43,78.42,78.43,16516.0,65.5885,65.5885,65.5801,65.5885,16516.0
2019-01-23 11:40:00,78.43,78.44,78.42,78.44,31385.0,65.5885,65.5968,65.5801,65.5968,31385.0
2019-01-23 11:50:00,78.44,78.45,78.43,78.44,65858.0,65.5968,65.6052,65.5885,65.5968,65858.0
2019-01-23 12:00:00,78.44,78.45,78.44,78.45,20073.0,65.5968,65.6052,65.5968,65.6052,20073.0
2019-01-23 12:10:00,78.44,78.45,78.44,78.45,28800.0,65.5968,65.6052,65.5968,65.6052,28800.0
2019-01-23 12:20:00,78.45,78.45,78.42,78.42,30378.0,65.6052,65.6052,65.5801,65.5801,30378.0
2019-01-23 12:30:00,78.43,78.45,78.42,78.44,151355.0,65.5885,65.6052,65.5801,65.5968,151355.0
2019-01-23 12:40:00,78.44,78.45,78.43,78.45,69899.0,65.5968,65.6052,65.5885,65.6052,69899.0
2019-01-23 12:50:00,78.45,78.46,78.44,78.45,127202.0,65.6052,65.6136,65.5968,65.6052,127202.0
2019-01-23 13:00:00,78.45,78.46,78.45,78.45,31798.0,65.6052,65.6136,65.6052,65.6052,31798.0
2019-01-23 13:10:00,78.45,78.46,78.45,78.46,43215.0,65.6052,65.6136,65.6052,65.6136,43215.0
2019-01-23 13:20:00,78.46,78.46,78.45,78.45,16738.0,65.6136,65.6136,65.6052,65.6052,16738.0
2019-01-23 13:30:00,78.45,78.46,78.45,78.45,25137.0,65.6052,65.6136,65.6052,65.6052,25137.0
2019-01-23 13:40:00,78.45,78.46,78.45,78.45,38584.0,65.6052,65.6136,65.6052,65.6052,38584.0
2019-01-23 13:50:00,78.45,78.46,78.45,78.45,16296.0,65.6052,65.6136,65.6052,65.6052,16296.0
2019-01-23 14:00:00,78.45,78.46,78.45,78.45,20361.0,65.6052,65.6136,65.6052,65.6052,20361.0
2019-01-23 14:10:00,78.46,78.46,78.45,78.45,52992.0,65.6136,65.6136,65.6052,65.6052,52992.0
2019-01-23 14:20:00,78.45,78.46,78.45,78.45,97445.0,65.6052,65.6136,65.6052,65.6052,97445.0
2019-01-23 14:30:00,78.45,78.46,78.45,78.45,25430.0,65.6052,65.6136,65.6052,65.6052,25430.0
2019-01-23 14:40:00,78.46,78.48,78.45,78.47,135794.0,65.6136,65.6303,65.6052,65.6219,135794.0
2019-01-23 14:50:00,78.46,78.47,78.46,78.46,29913.0,65.6136,65.6219,65.6136,65.6136,29913.0
2019-01-23 15:00:00,78.46,78.47,78.45,78.45,34657.0,65.6136,65.6219,65.6052,65.6052,34657.0
2019-01-23 15:10:00,78.45,78.46,78.45,78.45,20412.0,65.6052,65.6136,65.6052,65.6052,20412.0
2019-01-23 15:20:00,78.46,78.46,78.45,78.45,39360.0,65.6136,65.6136,65.6052,65.6052,39360.0
2019-01-23 15:30:00,78.46,78.46,78.45,78.45,91360.0,65.6136,65.6136,65.6052,65.6052,91360.0
2019-01-23 15:40:00,78.45,78.46,78.45,78.46,71101.0,65.6052,65.6136,65.6052,65.6136,71101.0
2019-01-23 15:50:00,78.45,78.5,78.45,78.46,238305.0,65.6052,65.647,65.6052,65.6136,238305.0
2019-01-24 09:30:00,78.55,78.58,78.48,78.55,153985.0,65.6888,65.7139,65.6303,65.6888,153985.0
2019-01-24 09:40:00,78.56,78.57,78.55,78.56,20850.0,65.6972,65.7055,65.6888,65.6972,20850.0
2019-01-24 09:50:00,78.57,78.57,78.56,78.56,9109.0,65.7055,65.7055,65.6972,65.6972,9109.0
2019-01-24 10:00:00,78.56,78.57,78.56,78.56,21686.0,65.6972,65.7055,65.6972,65.6972,21686.0
2019-01-24 10:10:00,78.56,78.56,78.54,78.55,8568.0,65.6972,65.6972,65.6805,65.6888,8568.0
2019-01-24 10:20:00,78.55,78.56,78.54,78.56,35727.0,65.6888,65.6972,65.6805,65.6972,35727.0
2019-01-24 10:30:00,78.56,78.56,78.55,78.56,4792.0,65.6972,65.6972,65.6888,65.6972,4792.0
2019-01-24 10:40:00,78.55,78.56,78.55,78.56,22899.0,65.6888,65.6972,65.6888,65.6972,22899.0
2019-01-24 10:50:00,78.56,78.56,78.55,78.56,16526.0,65.6972,65.6972,65.6888,65.6972,16526.0
2019-01-24 11:00:00,78.55,78.56,78.55,78.55,41583.0,65.6888,65.6972,65.6888,65.6888,41583.0
2019-01-24 11:10:00,78.56,78.57,78.55,78.57,34010.0,65.6972,65.7055,65.6888,65.7055,34010.0
2019-01-24 11:20:00,78.56,78.57,78.56,78.56,34359.0,65.6972,65.7055,65.6972,65.6972,34359.0
2019-01-24 11:30:00,78.56,78.57,78.55,78.56,62539.0,65.6972,65.7055,65.6888,65.6972,62539.0
2019-01-24 11:40:00,78.56,78.56,78.55,78.55,41095.0,65.6972,65.6972,65.6888,65.6888,41095.0
2019-01-24 11:50:00,78.54,78.56,78.54,78.56,18883.0,65.6805,65.6972,65.6805,65.6972,18883.0
2019-01-24 12:00:00,78.56,78.56,78.55,78.55,12825.0,65.6972,65.6972,65.6888,65.6888,12825.0
2019-01-24 12:10:00,78.55,78.56,78.55,78.55,36500.0,65.6888,65.6972,65.6888,65.6888,36500.0
2019-01-24 12:20:00,78.56,78.57,78.55,78.56,39910.0,65.6972,65.7055,65.6888,65.6972,39910.0
2019-01-24 12:30:00,78.56,78.57,78.56,78.56,24914.0,65.6972,65.7055,65.6972,65.6972,24914.0
2019-01-24 12:40:00,78.57,78.57,78.56,78.56,17658.0,65.7055,65.7055,65.6972,65.6972,17658.0
2019-01-24 12:50:00,78.56,78.57,78.56,78.56,35564.0,65.6972,65.7055,65.6972,65.6972,35564.0
2019-01-24 13:00:00,78.56,78.57,78.56,78.56,121583.0,65.6972,65.7055,65.6972,65.6972,121583.0
2019-01-24 13:10:00,78.56,78.57,78.56,78.56,24895.0,65.6972,65.7055,65.6972,65.6972,24895.0
2019-01-24 13:20:00,78.57,78.57,78.55,78.55,116137.0,65.7055,65.7055,65.6888,65.6888,116137.0
2019-01-24 13:30:00,78.56,78.56,78.55,78.56,66570.0,65.6972,65.6972,65.6888,65.6972,66570.0
2019-01-24 13:40:00,78.56,78.56,78.55,78.56,157149.0,65.6972,65.6972,65.6888,65.6972,157149.0
2019-01-24 13:50:00,78.56,78.56,78.55,78.56,37826.0,65.6972,65.6972,65.6888,65.6972,37826.0
2019-01-24 14:00:00,78.55,78.56,78.55,78.56,76626.0,65.6888,65.6972,65.6888,65.6972,76626.0
2019-01-24 14:10:00,78.56,78.56,78.55,78.55,18248.0,65.6972,65.6972,65.6888,65.6888,18248.0
2019-01-24 14:20:00,78.56,78.56,78.55,78.56,24508.0,65.6972,65.6972,65.6888,65.6972,24508.0
2019-01-24 14:30:00,78.55,78.56,78.54,78.55,85769.0,65.6888,65.6972,65.6805,65.6888,85769.0
2019-01-24 14:40:00,78.55,78.56,78.55,78.56,65906.0,65.6888,65.6972,65.6888,65.6972,65906.0
2019-01-24 14:50:00,78.55,78.56,78.55,78.56,99804.0,65.6888,65.6972,65.6888,65.6972,99804.0
2019-01-24 15:00:00,78.56,78.56,78.55,78.56,34672.0,65.6972,65.6972,65.6888,65.6972,34672.0
2019-01-24 15:10:00,78.56,78.56,78.55,78.56,55434.0,65.6972,65.6972,65.6888,65.6972,55434.0
2019-01-24 15:20:00,78.55,78.56,78.55,78.55,31950.0,65.6888,65.6972,65.6888,65.6888,31950.0
2019-01-24 15:30:00,78.56,78.56,78.55,78.56,26641.0,65.6972,65.6972,65.6888,65.6972,26641.0
2019-01-24 15:40:00,78.56,78.56,78.55,78.55,39539.0,65.6972,65.6972,65.6888,65.6888,39539.0
2019-01-24 15:50:00,78.55,78.56,78.55,78.55,55379.0,65.6888,65.6972,65.6888,65.6888,55379.0
2019-01-25 09:30:00,78.55,78.58,78.55,78.56,29840.0,65.6888,65.7139,65.6888,65.6972,29840.0
2019-01-25 09:40:00,78.56,78.56,78.55,78.56,18745.0,65.6972,65.6972,65.6888,65.6972,18745.0
2019-01-25 09:50:00,78.56,78.56,78.55,78.56,15532.0,65.6972,65.6972,65.6888,65.6972,15532.0
2019-01-25 10:00:00,78.56,78.56,78.55,78.55,34531.0,65.6972,65.6972,65.6888,65.6888,34531.0
2019-01-25 10:10:00,78.56,78.56,78.55,78.56,48069.0,65.6972,65.6972,65.6888,65.6972,48069.0
2019-01-25 10:20:00,78.55,78.56,78.55,78.56,15049.0,65.6888,65.6972,65.6888,65.6972,15049.0
2019-01-25 10:30:00,78.55,78.56,78.55,78.55,26361.0,65.6888,65.6972,65.6888,65.6888,26361.0
2019-01-25 10:40:00,78.55,78.56,78.54,78.54,57542.0,65.6888,65.6972,65.6805,65.6805,57542.0
2019-01-25 10:50:00,78.54,78.55,78.54,78.55,17804.0,65.6805,65.6888,65.6805,65.6888,17804.0
2019-01-25 11:00:00,78.55,78.55,78.54,78.55,34630.0,65.6888,65.6888,65.6805,65.6888,34630.0
2019-01-25 11:10:00,78.55,78.56,78.54,78.55,25282.0,65.6888,65.6972,65.6805,65.6888,25282.0
2019-01-25 11:20:00,78.55,78.56,78.55,78.56,10307.0,65.6888,65.6972,65.6888,65.6972,10307.0
2019-01-25 11:30:00,78.56,78.56,78.55,78.56,46661.0,65.6972,65.6972,65.6888,65.6972,46661.0
2019-01-25 11:40:00,78.56,78.57,78.55,78.57,22105.0,65.6972,65.7055,65.6888,65.7055,22105.0
2019-01-25 11:50:00,78.56,78.58,78.56,78.57,17736.0,65.6972,65.7139,65.6972,65.7055,17736.0
2019-01-25 12:00:00,78.57,78.58,78.56,78.56,18150.0,65.7055,65.7139,65.6972,65.6972,18150.0
2019-01-25 12:10:00,78.57,78.57,78.56,78.56,15622.0,65.7055,65.7055,65.6972,65.6972,15622.0
2019-01-25 12:20:00,78.57,78.58,78.55,78.55,22692.0,65.7055,65.7139,65.6888,65.6888,22692.0
2019-01-25 12:30:00,78.56,78.56,78.54,78.54,10653.0,65.6972,65.6972,65.6805,65.6805,10653.0
2019-01-25 12:40:00,78.55,78.56,78.54,78.56,7531.0,65.6888,65.6972,65.6805,65.6972,7531.0
2019-01-25 12:50:00,78.55,78.56,78.55,78.56,8186.0,65.6888,65.6972,65.6888,65.6972,8186.0
2019-01-25 13:00:00,78.56,78.56,78.55,78.56,6218.0,65.6972,65.6972,65.6888,65.6972,6218.0
2019-01-25 13:10:00,78.56,78.56,78.55,78.56,9283.0,65.6972,65.6972,65.6888,65.6972,9283.0
2019-01-25 13:20:00,78.55,78.56,78.55,78.56,8848.0,65.6888,65.6972,65.6888,65.6972,8848.0
2019-01-25 13:30:00,78.56,78.56,78.54,78.56,40527.0,65.6972,65.6972,65.6805,65.6972,40527.0
2019-01-25 13:40:00,78.55,78.56,78.54,78.55,28167.0,65.6888,65.6972,65.6805,65.6888,28167.0
2019-01-25 13:50:00,78.55,78.55,78.54,78.55,33183.0,65.6888,65.6888,65.6805,65.6888,33183.0
2019-01-25 14:00:00,78.54,78.55,78.54,78.55,14904.0,65.6805,65.6888,65.6805,65.6888,14904.0
2019-01-25 14:10:00,78.55,78.55,78.54,78.55,18565.0,65.6888,65.6888,65.6805,65.6888,18565.0
2019-01-25 14:20:00,78.54,78.55,78.54,78.55,34848.0,65.6805,65.6888,65.6805,65.6888,34848.0
2019-01-25 14:30:00,78.55,78.55,78.54,78.54,68499.0,65.6888,65.6888,65.6805,65.6805,68499.0
2019-01-25 14:40:00,78.54,78.55,78.54,78.54,44511.0,65.6805,65.6888,65.6805,65.6805,44511.0
2019-01-25 14:50:00,78.55,78.55,78.54,78.55,20039.0,65.6888,65.6888,65.6805,65.6888,20039.0
2019-01-25 15:00:00,78.54,78.55,78.53,78.54,51286.0,65.6805,65.6888,65.6721,65.6805,51286.0
2019-01-25 15:10:00,78.54,78.54,78.53,78.54,33127.0,65.6805,65.6805,65.6721,65.6805,33127.0
2019-01-25 15:20:00,78.53,78.54,78.53,78.54,15034.0,65.6721,65.6805,65.6721,65.6805,15034.0
2019-01-25 15:30:00,78.54,78.55,78.53,78.55,43176.0,65.6805,65.6888,65.6721,65.6888,43176.0
2019-01-25 15:40:00,78.54,78.55,78.54,78.54,53307.0,65.6805,65.6888,65.6805,65.6805,53307.0
2019-01-25 15:50:00,78.54,78.56,78.54,78.55,82254.0,65.6805,65.6972,65.6805,65.6888,82254.0
2019-01-28 09:30:00,78.56,78.56,78.53,78.53,117682.0,65.6972,65.6972,65.6721,65.6721,117682.0
2019-01-28 09:40:00,78.53,78.54,78.53,78.53,12716.0,65.6721,65.6805,65.6721,65.6721,12716.0
2019-01-28 09:50:00,78.54,78.54,78.53,78.54,35023.0,65.6805,65.6805,65.6721,65.6805,35023.0
2019-01-28 10:00:00,78.54,78.54,78.52,78.53,200175.0,65.6805,65.6805,65.6637,65.6721,200175.0
2019-01-28 10:10:00,78.52,78.53,78.52,78.52,254997.0,65.6637,65.6721,65.6637,65.6637,254997.0
2019-01-28 10:20:00,78.52,78.53,78.5,78.51,66396.0,65.6637,65.6721,65.647,65.6554,66396.0
2019-01-28 10:30:00,78.51,78.51,78.5,78.51,17677.0,65.6554,65.6554,65.647,65.6554,17677.0
2019-01-28 10:40:00,78.5,78.51,78.5,78.51,40816.0,65.647,65.6554,65.647,65.6554,40816.0
2019-01-28 10:50:00,78.51,78.51,78.5,78.5,27554.0,65.6554,65.6554,65.647,65.647,27554.0
2019-01-28 11:00:00,78.5,78.52,78.5,78.52,33042.0,65.647,65.6637,65.647,65.6637,33042.0
2019-01-28 11:10:00,78.51,78.52,78.51,78.51,12524.0,65.6554,65.6637,65.6554,65.6554,12524.0
2019-01-28 11:20:00,78.52,78.52,78.51,78.52,35957.0,65.6637,65.6637,65.6554,65.6637,35957.0
2019-01-28 11:30:00,78.52,78.52,78.51,78.52,11494.0,65.6637,65.6637,65.6554,65.6637,11494.0
2019-01-28 11:40:00,78.52,78.53,78.51,78.53,34513.0,65.6637,65.6721,65.6554,65.6721,34513.0
2019-01-28 11:50:00,78.53,78.54,78.53,78.53,38702.0,65.6721,65.6805,65.6721,65.6721,38702.0
2019-01-28 12:00:00,78.54,78.55,78.53,78.55,128173.0,65.6805,65.6888,65.6721,65.6888,128173.0
2019-01-28 12:10:00,78.54,78.55,78.53,78.53,25623.0,65.6805,65.6888,65.6721,65.6721,25623.0
2019-01-28 12:20:00,78.53,78.54,78.52,78.53,18293.0,65.6721,65.6805,65.6637,65.6721,18293.0
2019-01-28 12:30:00,78.53,78.53,78.52,78.53,20835.0,65.6721,65.6721,65.6637,65.6721,20835.0
2019-01-28 12:40:00,78.53,78.53,78.52,78.53,26066.0,65.6721,65.6721,65.6637,65.6721,26066.0
2019-01-28 12:50:00,78.53,78.53,78.52,78.53,25049.0,65.6721,65.6721,65.6637,65.6721,25049.0
2019-01-28 13:00:00,78.52,78.55,78.52,78.55,64912.0,65.6637,65.6888,65.6637,65.6888,64912.0
2019-01-28 13:10:00,78.54,78.56,78.54,78.56,33479.0,65.6805,65.6972,65.6805,65.6972,33479.0
2019-01-28 13:20:00,78.56,78.56,78.55,78.56,15237.0,65.6972,65.6972,65.6888,65.6972,15237.0
2019-01-28 13:30:00,78.56,78.56,78.55,78.56,13201.0,65.6972,65.6972,65.6888,65.6972,13201.0
2019-01-28 13:40:00,78.55,78.57,78.55,78.56,70167.0,65.6888,65.7055,65.6888,65.6972,70167.0
2019-01-28 13:50:00,78.56,78.57,78.56,78.56,96259.0,65.6972,65.7055,65.6972,65.6972,96259.0
2019-01-28 14:00:00,78.57,78.57,78.55,78.56,72600.0,65.7055,65.7055,65.6888,65.6972,72600.0
2019-01-28 14:10:00,78.55,78.56,78.55,78.56,21724.0,65.6888,65.6972,65.6888,65.6972,21724.0
2019-01-28 14:20:00,78.55,78.56,78.55,78.56,47278.0,65.6888,65.6972,65.6888,65.6972,47278.0
2019-01-28 14:30:00,78.56,78.56,78.55,78.56,36643.0,65.6972,65.6972,65.6888,65.6972,36643.0
2019-01-28 14:40:00,78.55,78.56,78.55,78.56,71175.0,65.6888,65.6972,65.6888,65.6972,71175.0
2019-01-28 14:50:00,78.55,78.56,78.55,78.56,82298.0,65.6888,65.6972,65.6888,65.6972,82298.0
2019-01-28 15:00:00,78.56,78.56,78.55,78.56,27003.0,65.6972,65.6972,65.6888,65.6972,27003.0
2019-01-28 15:10:00,78.55,78.56,78.55,78.55,21547.0,65.6888,65.6972,65.6888,65.6888,21547.0
2019-01-28 15:20:00,78.55,78.56,78.54,78.56,105891.0,65.6888,65.6972,65.6805,65.6972,105891.0
2019-01-28 15:30:00,78.56,78.56,78.55,78.55,17177.0,65.6972,65.6972,65.6888,65.6888,17177.0
2019-01-28 15:40:00,78.56,78.57,78.55,78.56,94584.0,65.6972,65.7055,65.6888,65.6972,94584.0
2019-01-28 15:50:00,78.56,78.57,78.54,78.55,68351.0,65.6972,65.7055,65.6805,65.6888,68351.0
2019-01-29 09:30:00,78.62,78.62,78.6,78.61,25230.0,65.7474,65.7474,65.7306,65.739,25230.0
2019-01-29 09:40:00,78.61,78.61,78.6,78.61,10007.0,65.739,65.739,65.7306,65.739,10007.0
2019-01-29 09:50:00,78.6,78.61,78.6,78.6,13340.0,65.7306,65.739,65.7306,65.7306,13340.0
2019-01-29 10:00:00,78.61,78.61,78.6,78.61,11680.0,65.739,65.739,65.7306,65.739,11680.0
2019-01-29 10:10:00,78.61,78.62,78.6,78.61,32679.0,65.739,65.7474,65.7306,65.739,32679.0
2019-01-29 10:20:00,78.62,78.62,78.61,78.62,28663.0,65.7474,65.7474,65.739,65.7474,28663.0
2019-01-29 10:30:00,78.61,78.61,78.6,78.61,300739.0,65.739,65.739,65.7306,65.739,300739.0
2019-01-29 10:40:00,78.61,78.61,78.6,78.61,50659.0,65.739,65.739,65.7306,65.739,50659.0
2019-01-29 10:50:00,78.61,78.61,78.6,78.6,30426.0,65.739,65.739,65.7306,65.7306,30426.0
2019-01-29 11:00:00,78.6,78.61,78.6,78.61,43717.0,65.7306,65.739,65.7306,65.739,43717.0
2019-01-29 11:10:00,78.61,78.61,78.6,78.61,9331.0,65.739,65.739,65.7306,65.739,9331.0
2019-01-29 11:20:00,78.61,78.62,78.6,78.61,12632.0,65.739,65.7474,65.7306,65.739,12632.0
2019-01-29 11:30:00,78.61,78.62,78.61,78.62,10177.0,65.739,65.7474,65.739,65.7474,10177.0
2019-01-29 11:40:00,78.62,78.62,78.61,78.61,11906.0,65.7474,65.7474,65.739,65.739,11906.0
2019-01-29 11:50:00,78.62,78.62,78.61,78.61,20263.0,65.7474,65.7474,65.739,65.739,20263.0
2019-01-29 12:00:00,78.61,78.62,78.61,78.62,22938.0,65.739,65.7474,65.739,65.7474,22938.0
2019-01-29 12:10:00,78.62,78.62,78.61,78.61,17768.0,65.7474,65.7474,65.739,65.739,17768.0
2019-01-29 12:20:00,78.62,78.62,78.61,78.61,16558.0,65.7474,65.7474,65.739,65.739,16558.0
2019-01-29 12:30:00,78.61,78.62,78.61,78.61,18860.0,65.739,65.7474,65.739,65.739,18860.0
2019-01-29 12:40:00,78.62,78.62,78.61,78.62,12755.0,65.7474,65.7474,65.739,65.7474,12755.0
2019-01-29 12:50:00,78.62,78.62,78.6,78.6,44171.0,65.7474,65.7474,65.7306,65.7306,44171.0
2019-01-29 13:00:00,78.61,78.61,78.6,78.61,18563.0,65.739,65.739,65.7306,65.739,18563.0
2019-01-29 13:10:00,78.61,78.61,78.6,78.61,12004.0,65.739,65.739,65.7306,65.739,12004.0
2019-01-29 13:20:00,78.6,78.62,78.6,78.61,24340.0,65.7306,65.7474,65.7306,65.739,24340.0
2019-01-29 13:30:00,78.61,78.62,78.61,78.62,50714.0,65.739,65.7474,65.739,65.7474,50714.0
2019-01-29 13:40:00,78.61,78.62,78.61,78.62,18382.0,65.739,65.7474,65.739,65.7474,18382.0
2019-01-29 13:50:00,78.62,78.62,78.61,78.62,19208.0,65.7474,65.7474,65.739,65.7474,19208.0
2019-01-29 14:00:00,78.61,78.62,78.61,78.62,11616.0,65.739,65.7474,65.739,65.7474,11616.0
2019-01-29 14:10:00,78.61,78.62,78.61,78.62,38433.0,65.739,65.7474,65.739,65.7474,38433.0
2019-01-29 14:20:00,78.62,78.63,78.61,78.62,650935.0,65.7474,65.7557,65.739,65.7474,650935.0
2019-01-29 14:30:00,78.61,78.62,78.61,78.61,24962.0,65.739,65.7474,65.739,65.739,24962.0
2019-01-29 14:40:00,78.61,78.63,78.61,78.63,35173.0,65.739,65.7557,65.739,65.7557,35173.0
2019-01-29 14:50:00,78.63,78.63,78.62,78.62,13480.0,65.7557,65.7557,65.7474,65.7474,13480.0
2019-01-29 15:00:00,78.62,78.63,78.62,78.62,17755.0,65.7474,65.7557,65.7474,65.7474,17755.0
2019-01-29 15:10:00,78.62,78.63,78.62,78.62,15215.0,65.7474,65.7557,65.7474,65.7474,15215.0
2019-01-29 15:20:00,78.63,78.63,78.62,78.63,20939.0,65.7557,65.7557,65.7474,65.7557,20939.0
2019-01-29 15:30:00,78.63,78.63,78.62,78.63,21276.0,65.7557,65.7557,65.7474,65.7557,21276.0
2019-01-29 15:40:00,78.63,78.63,78.62,78.63,24580.0,65.7557,65.7557,65.7474,65.7557,24580.0
2019-01-29 15:50:00,78.62,78.64,78.62,78.64,39508.0,65.7474,65.7641,65.7474,65.7641,39508.0
2019-01-30 09:30:00,78.64,78.66,78.63,78.63,29684.0,65.7641,65.7808,65.7557,65.7557,29684.0
2019-01-30 09:40:00,78.64,78.64,78.63,78.64,25517.0,65.7641,65.7641,65.7557,65.7641,25517.0
2019-01-30 09:50:00,78.64,78.65,78.63,78.64,43150.0,65.7641,65.7724,65.7557,65.7641,43150.0
2019-01-30 10:00:00,78.65,78.65,78.64,78.64,29459.0,65.7724,65.7724,65.7641,65.7641,29459.0
2019-01-30 10:10:00,78.65,78.66,78.64,78.65,660326.0,65.7724,65.7808,65.7641,65.7724,660326.0
2019-01-30 10:20:00,78.66,78.66,78.65,78.66,20052.0,65.7808,65.7808,65.7724,65.7808,20052.0
2019-01-30 10:30:00,78.66,78.66,78.65,78.65,14585.0,65.7808,65.7808,65.7724,65.7724,14585.0
2019-01-30 10:40:00,78.66,78.66,78.65,78.65,41990.0,65.7808,65.7808,65.7724,65.7724,41990.0
2019-01-30 10:50:00,78.66,78.66,78.65,78.66,19852.0,65.7808,65.7808,65.7724,65.7808,19852.0
2019-01-30 11:00:00,78.66,78.66,78.63,78.64,14857.0,65.7808,65.7808,65.7557,65.7641,14857.0
2019-01-30 11:10:00,78.63,78.65,78.63,78.65,32135.0,65.7557,65.7724,65.7557,65.7724,32135.0
2019-01-30 11:20:00,78.65,78.65,78.64,78.65,16667.0,65.7724,65.7724,65.7641,65.7724,16667.0
2019-01-30 11:30:00,78.65,78.65,78.64,78.64,34769.0,65.7724,65.7724,65.7641,65.7641,34769.0
2019-01-30 11:40:00,78.65,78.65,78.64,78.65,16726.0,65.7724,65.7724,65.7641,65.7724,16726.0
2019-01-30 11:50:00,78.65,78.65,78.64,78.65,24133.0,65.7724,65.7724,65.7641,65.7724,24133.0
2019-01-30 12:00:00,78.65,78.65,78.64,78.64,19537.0,65.7724,65.7724,65.7641,65.7641,19537.0
2019-01-30 12:10:00,78.65,78.65,78.64,78.65,30353.0,65.7724,65.7724,65.7641,65.7724,30353.0
2019-01-30 12:20:00,78.64,78.65,78.64,78.64,13928.0,65.7641,65.7724,65.7641,65.7641,13928.0
2019-01-30 12:30:00,78.65,78.66,78.64,78.66,14274.0,65.7724,65.7808,65.7641,65.7808,14274.0
2019-01-30 12:40:00,78.66,78.66,78.65,78.66,6738.0,65.7808,65.7808,65.7724,65.7808,6738.0
2019-01-30 12:50:00,78.65,78.66,78.65,78.66,10610.0,65.7724,65.7808,65.7724,65.7808,10610.0
2019-01-30 13:00:00,78.66,78.66,78.65,78.65,10210.0,65.7808,65.7808,65.7724,65.7724,10210.0
2019-01-30 13:10:00,78.65,78.66,78.65,78.66,19577.0,65.7724,65.7808,65.7724,65.7808,19577.0
2019-01-30 13:20:00,78.66,78.66,78.65,78.65,15181.0,65.7808,65.7808,65.7724,65.7724,15181.0
2019-01-30 13:30:00,78.66,78.66,78.65,78.66,9244.0,65.7808,65.7808,65.7724,65.7808,9244.0
2019-01-30 13:40:00,78.66,78.66,78.65,78.66,30791.0,65.7808,65.7808,65.7724,65.7808,30791.0
2019-01-30 13:50:00,78.66,78.66,78.65,78.65,13145.0,65.7808,65.7808,65.7724,65.7724,13145.0
2019-01-30 14:00:00,78.65,78.72,78.64,78.71,69499.0,65.7724,65.831,65.7641,65.8226,69499.0
2019-01-30 14:10:00,78.72,78.74,78.71,78.73,59039.0,65.831,65.8477,65.8226,65.8393,59039.0
2019-01-30 14:20:00,78.73,78.74,78.72,78.72,47680.0,65.8393,65.8477,65.831,65.831,47680.0
2019-01-30 14:30:00,78.73,78.77,78.72,78.76,19180.0,65.8393,65.8728,65.831,65.8644,19180.0
2019-01-30 14:40:00,78.77,78.8,78.76,78.78,27916.0,65.8728,65.8979,65.8644,65.8812,27916.0
2019-01-30 14:50:00,78.78,78.79,78.76,78.79,33944.0,65.8812,65.8895,65.8644,65.8895,33944.0
2019-01-30 15:00:00,78.79,78.79,78.78,78.79,19445.0,65.8895,65.8895,65.8812,65.8895,19445.0
2019-01-30 15:10:00,78.79,78.79,78.77,78.78,16003.0,65.8895,65.8895,65.8728,65.8812,16003.0
2019-01-30 15:20:00,78.78,78.8,78.77,78.79,58407.0,65.8812,65.8979,65.8728,65.8895,58407.0
2019-01-30 15:30:00,78.8,78.81,78.79,78.81,91270.0,65.8979,65.9062,65.8895,65.9062,91270.0
2019-01-30 15:40:00,78.8,78.82,78.8,78.81,22372.0,65.8979,65.9146,65.8979,65.9062,22372.0
2019-01-30 15:50:00,78.81,78.81,78.8,78.8,35455.0,65.9062,65.9062,65.8979,65.8979,35455.0
2019-01-31 09:30:00,78.91,78.91,78.85,78.9,87212.0,65.9899,65.9899,65.9397,65.9815,87212.0
2019-01-31 09:40:00,78.89,78.91,78.88,78.91,65596.0,65.9732,65.9899,65.9648,65.9899,65596.0
2019-01-31 09:50:00,78.91,78.91,78.9,78.9,42099.0,65.9899,65.9899,65.9815,65.9815,42099.0
2019-01-31 10:00:00,78.9,78.91,78.9,78.9,39177.0,65.9815,65.9899,65.9815,65.9815,39177.0
2019-01-31 10:10:00,78.91,78.92,78.9,78.9,75187.0,65.9899,65.9982,65.9815,65.9815,75187.0
2019-01-31 10:20:00,78.9,78.91,78.9,78.91,79397.0,65.9815,65.9899,65.9815,65.9899,79397.0
2019-01-31 10:30:00,78.91,78.91,78.89,78.89,62841.0,65.9899,65.9899,65.9732,65.9732,62841.0
2019-01-31 10:40:00,78.9,78.9,78.89,78.89,94008.0,65.9815,65.9815,65.9732,65.9732,94008.0
2019-01-31 10:50:00,78.89,78.9,78.87,78.88,695381.0,65.9732,65.9815,65.9564,65.9648,695381.0
2019-01-31 11:00:00,78.87,78.89,78.87,78.88,84964.0,65.9564,65.9732,65.9564,65.9648,84964.0
2019-01-31 11:10:00,78.89,78.9,78.88,78.9,62570.0,65.9732,65.9815,65.9648,65.9815,62570.0
2019-01-31 11:20:00,78.9,78.9,78.89,78.89,56232.0,65.9815,65.9815,65.9732,65.9732,56232.0
2019-01-31 11:30:00,78.89,78.9,78.89,78.9,87412.0,65.9732,65.9815,65.9732,65.9815,87412.0
2019-01-31 11:40:00,78.9,78.91,78.89,78.91,68918.0,65.9815,65.9899,65.9732,65.9899,68918.0
2019-01-31 11:50:00,78.91,78.91,78.9,78.91,53823.0,65.9899,65.9899,65.9815,65.9899,53823.0
2019-01-31 12:00:00,78.91,78.91,78.9,78.91,84984.0,65.9899,65.9899,65.9815,65.9899,84984.0
2019-01-31 12:10:00,78.91,78.91,78.9,78.91,57705.0,65.9899,65.9899,65.9815,65.9899,57705.0
2019-01-31 12:20:00,78.91,78.91,78.9,78.91,72790.0,65.9899,65.9899,65.9815,65.9899,72790.0
2019-01-31 12:30:00,78.91,78.91,78.9,78.9,71581.0,65.9899,65.9899,65.9815,65.9815,71581.0
2019-01-31 12:40:00,78.91,78.91,78.9,78.9,75655.0,65.9899,65.9899,65.9815,65.9815,75655.0
2019-01-31 12:50:00,78.91,78.92,78.9,78.92,68987.0,65.9899,65.9982,65.9815,65.9982,68987.0
2019-01-31 13:00:00,78.92,78.93,78.91,78.93,91379.0,65.9982,66.0066,65.9899,66.0066,91379.0
2019-01-31 13:10:00,78.92,78.93,78.91,78.92,96371.0,65.9982,66.0066,65.9899,65.9982,96371.0
2019-01-31 13:20:00,78.92,78.93,78.91,78.92,63302.0,65.9982,66.0066,65.9899,65.9982,63302.0
2019-01-31 13:30:00,78.92,78.93,78.92,78.92,61732.0,65.9982,66.0066,65.9982,65.9982,61732.0
2019-01-31 13:40:00,78.92,78.93,78.92,78.92,56325.0,65.9982,66.0066,65.9982,65.9982,56325.0
2019-01-31 13:50:00,78.92,78.93,78.92,78.92,79352.0,65.9982,66.0066,65.9982,65.9982,79352.0
2019-01-31 14:00:00,78.92,78.93,78.92,78.92,13469.0,65.9982,66.0066,65.9982,65.9982,13469.0
2019-01-31 14:10:00,78.92,78.94,78.92,78.94,28559.0,65.9982,66.015,65.9982,66.015,28559.0
2019-01-31 14:20:00,78.94,78.94,78.93,78.94,8843.0,66.015,66.015,66.0066,66.015,8843.0
2019-01-31 14:30:00,78.94,78.96,78.93,78.95,33229.0,66.015,66.0317,66.0066,66.0233,33229.0
2019-01-31 14:40:00,78.96,78.96,78.94,78.94,22150.0,66.0317,66.0317,66.015,66.015,22150.0
2019-01-31 14:50:00,78.95,78.95,78.93,78.94,46401.0,66.0233,66.0233,66.0066,66.015,46401.0
2019-01-31 15:00:00,78.94,78.95,78.94,78.95,31209.0,66.015,66.0233,66.015,66.0233,31209.0
2019-01-31 15:10:00,78.95,78.96,78.94,78.96,92050.0,66.0233,66.0317,66.015,66.0317,92050.0
2019-01-31 15:20:00,78.95,78.96,78.94,78.95,36997.0,66.0233,66.0317,66.015,66.0233,36997.0
2019-01-31 15:30:00,78.95,78.97,78.94,78.97,53195.0,66.0233,66.0401,66.015,66.0401,53195.0
2019-01-31 15:40:00,78.97,78.98,78.96,78.98,61465.0,66.0401,66.0484,66.0317,66.0484,61465.0
2019-01-31 15:50:00,78.97,78.98,78.97,78.98,154664.0,66.0401,66.0484,66.0401,66.0484,154664.0
2019-02-01 09:30:00,78.74,78.81,78.74,78.75,42872.0,65.9892,66.0478,65.9892,65.9975,42872.0
2019-02-01 09:40:00,78.75,78.76,78.74,78.76,12471.0,65.9975,66.0059,65.9892,66.0059,12471.0
2019-02-01 09:50:00,78.76,78.76,78.75,78.76,35048.0,66.0059,66.0059,65.9975,66.0059,35048.0
2019-02-01 10:00:00,78.75,78.75,78.7,78.71,32301.0,65.9975,65.9975,65.9556,65.964,32301.0
2019-02-01 10:10:00,78.7,78.72,78.69,78.7,921498.0,65.9556,65.9724,65.9473,65.9556,921498.0
2019-02-01 10:20:00,78.7,78.71,78.69,78.7,74935.0,65.9556,65.964,65.9473,65.9556,74935.0
2019-02-01 10:30:00,78.7,78.7,78.68,78.69,202872.0,65.9556,65.9556,65.9389,65.9473,202872.0
2019-02-01 10:40:00,78.69,78.7,78.68,78.7,74341.0,65.9473,65.9556,65.9389,65.9556,74341.0
2019-02-01 10:50:00,78.7,78.7,78.69,78.7,23186.0,65.9556,65.9556,65.9473,65.9556,23186.0
2019-02-01 11:00:00,78.69,78.7,78.68,78.69,9915.0,65.9473,65.9556,65.9389,65.9473,9915.0
2019-02-01 11:10:00,78.69,78.69,78.67,78.67,177037.0,65.9473,65.9473,65.9305,65.9305,177037.0
2019-02-01 11:20:00,78.67,78.68,78.67,78.67,184378.0,65.9305,65.9389,65.9305,65.9305,184378.0
2019-02-01 11:30:00,78.67,78.68,78.67,78.68,13050.0,65.9305,65.9389,65.9305,65.9389,13050.0
2019-02-01 11:40:00,78.68,78.69,78.67,78.69,20518.0,65.9389,65.9473,65.9305,65.9473,20518.0
2019-02-01 11:50:00,78.69,78.7,78.68,78.69,17049.0,65.9473,65.9556,65.9389,65.9473,17049.0
2019-02-01 12:00:00,78.7,78.71,78.69,78.7,56634.0,65.9556,65.964,65.9473,65.9556,56634.0
2019-02-01 12:10:00,78.7,78.71,78.69,78.7,75398.0,65.9556,65.964,65.9473,65.9556,75398.0
2019-02-01 12:20:00,78.7,78.71,78.69,78.7,23663.0,65.9556,65.964,65.9473,65.9556,23663.0
2019-02-01 12:30:00,78.7,78.7,78.69,78.7,15097.0,65.9556,65.9556,65.9473,65.9556,15097.0
2019-02-01 12:40:00,78.69,78.7,78.69,78.69,8127.0,65.9473,65.9556,65.9473,65.9473,8127.0
2019-02-01 12:50:00,78.69,78.7,78.69,78.7,25746.0,65.9473,65.9556,65.9473,65.9556,25746.0
2019-02-01 13:00:00,78.7,78.7,78.69,78.69,9078.0,65.9556,65.9556,65.9473,65.9473,9078.0
2019-02-01 13:10:00,78.7,78.7,78.69,78.7,23165.0,65.9556,65.9556,65.9473,65.9556,23165.0
2019-02-01 13:20:00,78.7,78.7,78.69,78.7,54002.0,65.9556,65.9556,65.9473,65.9556,54002.0
2019-02-01 13:30:00,78.7,78.7,78.69,78.69,26643.0,65.9556,65.9556,65.9473,65.9473,26643.0
2019-02-01 13:40:00,78.7,78.71,78.69,78.7,24062.0,65.9556,65.964,65.9473,65.9556,24062.0
2019-02-01 13:50:00,78.71,78.71,78.7,78.7,40744.0,65.964,65.964,65.9556,65.9556,40744.0
2019-02-01 14:00:00,78.7,78.71,78.69,78.69,19639.0,65.9556,65.964,65.9473,65.9473,19639.0
2019-02-01 14:10:00,78.69,78.7,78.69,78.7,15588.0,65.9473,65.9556,65.9473,65.9556,15588.0
2019-02-01 14:20:00,78.7,78.71,78.69,78.7,17162.0,65.9556,65.964,65.9473,65.9556,17162.0
2019-02-01 14:30:00,78.7,78.71,78.7,78.71,54593.0,65.9556,65.964,65.9556,65.964,54593.0
2019-02-01 14:40:00,78.71,78.71,78.7,78.71,13276.0,65.964,65.964,65.9556,65.964,13276.0
2019-02-01 14:50:00,78.71,78.71,78.7,78.7,12893.0,65.964,65.964,65.9556,65.9556,12893.0
2019-02-01 15:00:00,78.7,78.71,78.7,78.71,15990.0,65.9556,65.964,65.9556,65.964,15990.0
2019-02-01 15:10:00,78.7,78.71,78.7,78.7,25248.0,65.9556,65.964,65.9556,65.9556,25248.0
2019-02-01 15:20:00,78.7,78.71,78.7,78.71,39722.0,65.9556,65.964,65.9556,65.964,39722.0
2019-02-01 15:30:00,78.7,78.71,78.69,78.7,70608.0,65.9556,65.964,65.9473,65.9556,70608.0
2019-02-01 15:40:00,78.7,78.71,78.69,78.7,11770.0,65.9556,65.964,65.9473,65.9556,11770.0
2019-02-01 15:50:00,78.7,78.72,78.7,78.72,67257.0,65.9556,65.9724,65.9556,65.9724,67257.0
2019-02-04 09:30:00,78.66,78.7,78.63,78.65,57254.0,65.9221,65.9556,65.897,65.9137,57254.0
2019-02-04 09:40:00,78.64,78.65,78.64,78.64,11465.0,65.9054,65.9137,65.9054,65.9054,11465.0
2019-02-04 09:50:00,78.65,78.65,78.64,78.65,10474.0,65.9137,65.9137,65.9054,65.9137,10474.0
2019-02-04 10:00:00,78.65,78.66,78.64,78.66,20620.0,65.9137,65.9221,65.9054,65.9221,20620.0
2019-02-04 10:10:00,78.66,78.66,78.65,78.66,26741.0,65.9221,65.9221,65.9137,65.9221,26741.0
2019-02-04 10:20:00,78.66,78.66,78.65,78.65,21046.0,65.9221,65.9221,65.9137,65.9137,21046.0
2019-02-04 10:30:00,78.65,78.66,78.65,78.66,18980.0,65.9137,65.9221,65.9137,65.9221,18980.0
2019-02-04 10:40:00,78.66,78.66,78.65,78.66,17426.0,65.9221,65.9221,65.9137,65.9221,17426.0
2019-02-04 10:50:00,78.66,78.67,78.65,78.67,14094.0,65.9221,65.9305,65.9137,65.9305,14094.0
2019-02-04 11:00:00,78.67,78.67,78.66,78.67,36589.0,65.9305,65.9305,65.9221,65.9305,36589.0
2019-02-04 11:10:00,78.67,78.67,78.66,78.67,14138.0,65.9305,65.9305,65.9221,65.9305,14138.0
2019-02-04 11:20:00,78.66,78.67,78.66,78.67,38663.0,65.9221,65.9305,65.9221,65.9305,38663.0
2019-02-04 11:30:00,78.67,78.68,78.66,78.67,42742.0,65.9305,65.9389,65.9221,65.9305,42742.0
2019-02-04 11:40:00,78.67,78.68,78.67,78.67,14924.0,65.9305,65.9389,65.9305,65.9305,14924.0
2019-02-04 11:50:00,78.67,78.68,78.67,78.67,42596.0,65.9305,65.9389,65.9305,65.9305,42596.0
2019-02-04 12:00:00,78.68,78.68,78.67,78.68,61185.0,65.9389,65.9389,65.9305,65.9389,61185.0
2019-02-04 12:10:00,78.68,78.68,78.67,78.67,13495.0,65.9389,65.9389,65.9305,65.9305,13495.0
2019-02-04 12:20:00,78.68,78.68,78.67,78.67,20378.0,65.9389,65.9389,65.9305,65.9305,20378.0
2019-02-04 12:30:00,78.67,78.68,78.67,78.68,15753.0,65.9305,65.9389,65.9305,65.9389,15753.0
2019-02-04 12:40:00,78.68,78.68,78.67,78.68,21908.0,65.9389,65.9389,65.9305,65.9389,21908.0
2019-02-04 12:50:00,78.67,78.68,78.67,78.68,18125.0,65.9305,65.9389,65.9305,65.9389,18125.0
2019-02-04 13:00:00,78.67,78.69,78.67,78.69,25104.0,65.9305,65.9473,65.9305,65.9473,25104.0
2019-02-04 13:10:00,78.69,78.69,78.68,78.68,16178.0,65.9473,65.9473,65.9389,65.9389,16178.0
2019-02-04 13:20:00,78.69,78.7,78.68,78.7,25372.0,65.9473,65.9556,65.9389,65.9556,25372.0
2019-02-04 13:30:00,78.7,78.7,78.69,78.7,8689.0,65.9556,65.9556,65.9473,65.9556,8689.0
2019-02-04 13:40:00,78.7,78.7,78.69,78.7,11418.0,65.9556,65.9556,65.9473,65.9556,11418.0
2019-02-04 13:50:00,78.7,78.7,78.69,78.7,8763.0,65.9556,65.9556,65.9473,65.9556,8763.0
2019-02-04 14:00:00,78.69,78.7,78.69,78.7,37845.0,65.9473,65.9556,65.9473,65.9556,37845.0
2019-02-04 14:10:00,78.7,78.7,78.69,78.7,18261.0,65.9556,65.9556,65.9473,65.9556,18261.0
2019-02-04 14:20:00,78.7,78.7,78.69,78.7,19267.0,65.9556,65.9556,65.9473,65.9556,19267.0
2019-02-04 14:30:00,78.69,78.7,78.69,78.7,21041.0,65.9473,65.9556,65.9473,65.9556,21041.0
2019-02-04 14:40:00,78.7,78.7,78.69,78.69,63453.0,65.9556,65.9556,65.9473,65.9473,63453.0
2019-02-04 14:50:00,78.7,78.7,78.69,78.7,97469.0,65.9556,65.9556,65.9473,65.9556,97469.0
2019-02-04 15:00:00,78.7,78.7,78.69,78.7,32724.0,65.9556,65.9556,65.9473,65.9556,32724.0
2019-02-04 15:10:00,78.7,78.7,78.69,78.7,36872.0,65.9556,65.9556,65.9473,65.9556,36872.0
2019-02-04 15:20:00,78.7,78.7,78.68,78.69,42797.0,65.9556,65.9556,65.9389,65.9473,42797.0
2019-02-04 15:30:00,78.68,78.69,78.68,78.68,22625.0,65.9389,65.9473,65.9389,65.9389,22625.0
2019-02-04 15:40:00,78.69,78.69,78.68,78.69,101910.0,65.9473,65.9473,65.9389,65.9473,101910.0
2019-02-04 15:50:00,78.69,78.69,78.68,78.68,24105.0,65.9473,65.9473,65.9389,65.9389,24105.0
2019-02-05 09:30:00,78.73,78.74,78.7,78.73,40354.0,65.9808,65.9892,65.9556,65.9808,40354.0
2019-02-05 09:40:00,78.73,78.74,78.72,78.73,28929.0,65.9808,65.9892,65.9724,65.9808,28929.0
2019-02-05 09:50:00,78.74,78.75,78.73,78.74,21798.0,65.9892,65.9975,65.9808,65.9892,21798.0
2019-02-05 10:00:00,78.75,78.75,78.73,78.74,98304.0,65.9975,65.9975,65.9808,65.9892,98304.0
2019-02-05 10:10:00,78.73,78.76,78.73,78.75,37309.0,65.9808,66.0059,65.9808,65.9975,37309.0
2019-02-05 10:20:00,78.76,78.77,78.75,78.77,387473.0,66.0059,66.0143,65.9975,66.0143,387473.0
2019-02-05 10:30:00,78.77,78.77,78.76,78.77,463854.0,66.0143,66.0143,66.0059,66.0143,463854.0
2019-02-05 10:40:00,78.77,78.78,78.76,78.76,565871.0,66.0143,66.0227,66.0059,66.0059,565871.0
2019-02-05 10:50:00,78.77,78.77,78.76,78.77,12459.0,66.0143,66.0143,66.0059,66.0143,12459.0
2019-02-05 11:00:00,78.77,78.78,78.76,78.78,126459.0,66.0143,66.0227,66.0059,66.0227,126459.0
2019-02-05 11:10:00,78.78,78.78,78.77,78.78,92759.0,66.0227,66.0227,66.0143,66.0227,92759.0
2019-02-05 11:20:00,78.78,78.79,78.77,78.79,27248.0,66.0227,66.0311,66.0143,66.0311,27248.0
2019-02-05 11:30:00,78.79,78.79,78.77,78.77,47003.0,66.0311,66.0311,66.0143,66.0143,47003.0
2019-02-05 11:40:00,78.77,78.78,78.76,78.77,20612.0,66.0143,66.0227,66.0059,66.0143,20612.0
2019-02-05 11:50:00,78.76,78.77,78.76,78.77,41335.0,66.0059,66.0143,66.0059,66.0143,41335.0
2019-02-05 12:00:00,78.77,78.77,78.76,78.76,12596.0,66.0143,66.0143,66.0059,66.0059,12596.0
2019-02-05 12:10:00,78.76,78.77,78.76,78.76,13855.0,66.0059,66.0143,66.0059,66.0059,13855.0
2019-02-05 12:20:00,78.76,78.77,78.76,78.77,25471.0,66.0059,66.0143,66.0059,66.0143,25471.0
2019-02-05 12:30:00,78.76,78.77,78.76,78.76,6141.0,66.0059,66.0143,66.0059,66.0059,6141.0
2019-02-05 12:40:00,78.77,78.77,78.76,78.76,15545.0,66.0143,66.0143,66.0059,66.0059,15545.0
2019-02-05 12:50:00,78.77,78.77,78.76,78.77,28346.0,66.0143,66.0143,66.0059,66.0143,28346.0
2019-02-05 13:00:00,78.77,78.77,78.76,78.77,20013.0,66.0143,66.0143,66.0059,66.0143,20013.0
2019-02-05 13:10:00,78.78,78.78,78.77,78.78,3502.0,66.0227,66.0227,66.0143,66.0227,3502.0
2019-02-05 13:20:00,78.78,78.78,78.77,78.77,21780.0,66.0227,66.0227,66.0143,66.0143,21780.0
2019-02-05 13:30:00,78.78,78.78,78.77,78.78,9728.0,66.0227,66.0227,66.0143,66.0227,9728.0
2019-02-05 13:40:00,78.77,78.78,78.77,78.77,13109.0,66.0143,66.0227,66.0143,66.0143,13109.0
2019-02-05 13:50:00,78.77,78.78,78.76,78.76,28241.0,66.0143,66.0227,66.0059,66.0059,28241.0
2019-02-05 14:00:00,78.76,78.77,78.76,78.77,20204.0,66.0059,66.0143,66.0059,66.0143,20204.0
2019-02-05 14:10:00,78.77,78.77,78.76,78.77,38364.0,66.0143,66.0143,66.0059,66.0143,38364.0
2019-02-05 14:20:00,78.77,78.77,78.76,78.77,10003.0,66.0143,66.0143,66.0059,66.0143,10003.0
2019-02-05 14:30:00,78.77,78.77,78.76,78.77,66225.0,66.0143,66.0143,66.0059,66.0143,66225.0
2019-02-05 14:40:00,78.76,78.77,78.76,78.77,22592.0,66.0059,66.0143,66.0059,66.0143,22592.0
2019-02-05 14:50:00,78.77,78.78,78.76,78.78,9722.0,66.0143,66.0227,66.0059,66.0227,9722.0
2019-02-05 15:00:00,78.78,78.78,78.76,78.76,109662.0,66.0227,66.0227,66.0059,66.0059,109662.0
2019-02-05 15:10:00,78.77,78.77,78.76,78.77,17809.0,66.0143,66.0143,66.0059,66.0143,17809.0
2019-02-05 15:20:00,78.77,78.77,78.76,78.76,36459.0,66.0143,66.0143,66.0059,66.0059,36459.0
2019-02-05 15:30:00,78.77,78.77,78.76,78.77,49799.0,66.0143,66.0143,66.0059,66.0143,49799.0
2019-02-05 15:40:00,78.77,78.77,78.76,78.76,25768.0,66.0143,66.0143,66.0059,66.0059,25768.0
2019-02-05 15:50:00,78.76,78.78,78.72,78.73,144070.0,66.0059,66.0227,65.9724,65.9808,144070.0
2019-02-06 09:30:00,78.8,78.82,78.79,78.81,44538.0,66.0394,66.0562,66.0311,66.0478,44538.0
2019-02-06 09:40:00,78.81,78.81,78.79,78.8,41072.0,66.0478,66.0478,66.0311,66.0394,41072.0
2019-02-06 09:50:00,78.8,78.8,78.79,78.79,6595.0,66.0394,66.0394,66.0311,66.0311,6595.0
2019-02-06 10:00:00,78.8,78.8,78.78,78.79,18299.0,66.0394,66.0394,66.0227,66.0311,18299.0
2019-02-06 10:10:00,78.79,78.79,78.77,78.79,82856.0,66.0311,66.0311,66.0143,66.0311,82856.0
2019-02-06 10:20:00,78.78,78.79,78.78,78.79,74378.0,66.0227,66.0311,66.0227,66.0311,74378.0
2019-02-06 10:30:00,78.79,78.79,78.78,78.78,34411.0,66.0311,66.0311,66.0227,66.0227,34411.0
2019-02-06 10:40:00,78.79,78.79,78.78,78.79,23867.0,66.0311,66.0311,66.0227,66.0311,23867.0
2019-02-06 10:50:00,78.79,78.79,78.78,78.78,56463.0,66.0311,66.0311,66.0227,66.0227,56463.0
2019-02-06 11:00:00,78.79,78.79,78.78,78.78,34975.0,66.0311,66.0311,66.0227,66.0227,34975.0
2019-02-06 11:10:00,78.79,78.79,78.77,78.79,104404.0,66.0311,66.0311,66.0143,66.0311,104404.0
2019-02-06 11:20:00,78.78,78.8,78.78,78.8,62189.0,66.0227,66.0394,66.0227,66.0394,62189.0
2019-02-06 11:30:00,78.8,78.8,78.79,78.79,27371.0,66.0394,66.0394,66.0311,66.0311,27371.0
2019-02-06 11:40:00,78.8,78.8,78.78,78.78,29007.0,66.0394,66.0394,66.0227,66.0227,29007.0
2019-02-06 11:50:00,78.79,78.79,78.78,78.79,172992.0,66.0311,66.0311,66.0227,66.0311,172992.0
2019-02-06 12:00:00,78.79,78.79,78.78,78.79,13354.0,66.0311,66.0311,66.0227,66.0311,13354.0
2019-02-06 12:10:00,78.79,78.79,78.78,78.79,16726.0,66.0311,66.0311,66.0227,66.0311,16726.0
2019-02-06 12:20:00,78.79,78.79,78.78,78.78,25086.0,66.0311,66.0311,66.0227,66.0227,25086.0
2019-02-06 12:30:00,78.78,78.79,78.78,78.79,34431.0,66.0227,66.0311,66.0227,66.0311,34431.0
2019-02-06 12:40:00,78.79,78.79,78.78,78.79,17735.0,66.0311,66.0311,66.0227,66.0311,17735.0
2019-02-06 12:50:00,78.79,78.8,78.78,78.8,62804.0,66.0311,66.0394,66.0227,66.0394,62804.0
2019-02-06 13:00:00,78.8,78.8,78.78,78.79,27525.0,66.0394,66.0394,66.0227,66.0311,27525.0
2019-02-06 13:10:00,78.78,78.79,78.76,78.76,26655.0,66.0227,66.0311,66.0059,66.0059,26655.0
2019-02-06 13:20:00,78.77,78.77,78.76,78.76,8730.0,66.0143,66.0143,66.0059,66.0059,8730.0
2019-02-06 13:30:00,78.77,78.77,78.76,78.77,20076.0,66.0143,66.0143,66.0059,66.0143,20076.0
2019-02-06 13:40:00,78.77,78.77,78.76,78.76,23192.0,66.0143,66.0143,66.0059,66.0059,23192.0
2019-02-06 13:50:00,78.77,78.77,78.76,78.77,19659.0,66.0143,66.0143,66.0059,66.0143,19659.0
2019-02-06 14:00:00,78.76,78.77,78.76,78.77,30152.0,66.0059,66.0143,66.0059,66.0143,30152.0
2019-02-06 14:10:00,78.77,78.77,78.76,78.76,87251.0,66.0143,66.0143,66.0059,66.0059,87251.0
2019-02-06 14:20:00,78.77,78.77,78.76,78.77,44238.0,66.0143,66.0143,66.0059,66.0143,44238.0
2019-02-06 14:30:00,78.77,78.77,78.76,78.77,25996.0,66.0143,66.0143,66.0059,66.0143,25996.0
2019-02-06 14:40:00,78.77,78.77,78.76,78.77,44470.0,66.0143,66.0143,66.0059,66.0143,44470.0
2019-02-06 14:50:00,78.76,78.77,78.75,78.76,42658.0,66.0059,66.0143,65.9975,66.0059,42658.0
2019-02-06 15:00:00,78.76,78.76,78.75,78.76,41374.0,66.0059,66.0059,65.9975,66.0059,41374.0
2019-02-06 15:10:00,78.76,78.76,78.75,78.75,82052.0,66.0059,66.0059,65.9975,65.9975,82052.0
2019-02-06 15:20:00,78.76,78.76,78.75,78.76,115376.0,66.0059,66.0059,65.9975,66.0059,115376.0
2019-02-06 15:30:00,78.76,78.76,78.75,78.76,108068.0,66.0059,66.0059,65.9975,66.0059,108068.0
2019-02-06 15:40:00,78.76,78.77,78.75,78.76,115289.0,66.0059,66.0143,65.9975,66.0059,115289.0
2019-02-06 15:50:00,78.77,78.77,78.75,78.76,38904.0,66.0143,66.0143,65.9975,66.0059,38904.0
2019-02-07 09:30:00,78.8,78.83,78.79,78.8,42876.0,66.0394,66.0646,66.0311,66.0394,42876.0
2019-02-07 09:40:00,78.8,78.8,78.79,78.8,8801.0,66.0394,66.0394,66.0311,66.0394,8801.0
2019-02-07 09:50:00,78.8,78.8,78.77,78.77,50130.0,66.0394,66.0394,66.0143,66.0143,50130.0
2019-02-07 10:00:00,78.78,78.79,78.77,78.79,12599.0,66.0227,66.0311,66.0143,66.0311,12599.0
2019-02-07 10:10:00,78.79,78.79,78.77,78.78,37833.0,66.0311,66.0311,66.0143,66.0227,37833.0
2019-02-07 10:20:00,78.78,78.78,78.77,78.78,41938.0,66.0227,66.0227,66.0143,66.0227,41938.0
2019-02-07 10:30:00,78.78,78.78,78.77,78.77,35252.0,66.0227,66.0227,66.0143,66.0143,35252.0
2019-02-07 10:40:00,78.78,78.78,78.77,78.78,22813.0,66.0227,66.0227,66.0143,66.0227,22813.0
2019-02-07 10:50:00,78.78,78.78,78.77,78.78,21345.0,66.0227,66.0227,66.0143,66.0227,21345.0
2019-02-07 11:00:00,78.78,78.78,78.77,78.78,69171.0,66.0227,66.0227,66.0143,66.0227,69171.0
2019-02-07 11:10:00,78.78,78.78,78.76,78.77,37283.0,66.0227,66.0227,66.0059,66.0143,37283.0
2019-02-07 11:20:00,78.77,78.77,78.76,78.77,32704.0,66.0143,66.0143,66.0059,66.0143,32704.0
2019-02-07 11:30:00,78.76,78.77,78.76,78.77,23671.0,66.0059,66.0143,66.0059,66.0143,23671.0
2019-02-07 11:40:00,78.77,78.77,78.75,78.76,46398.0,66.0143,66.0143,65.9975,66.0059,46398.0
2019-02-07 11:50:00,78.76,78.77,78.75,78.76,59902.0,66.0059,66.0143,65.9975,66.0059,59902.0
2019-02-07 12:00:00,78.77,78.77,78.76,78.77,13676.0,66.0143,66.0143,66.0059,66.0143,13676.0
2019-02-07 12:10:00,78.76,78.77,78.76,78.77,29589.0,66.0059,66.0143,66.0059,66.0143,29589.0
2019-02-07 12:20:00,78.77,78.77,78.76,78.77,23713.0,66.0143,66.0143,66.0059,66.0143,23713.0
2019-02-07 12:30:00,78.77,78.77,78.76,78.76,32407.0,66.0143,66.0143,66.0059,66.0059,32407.0
2019-02-07 12:40:00,78.77,78.77,78.76,78.77,15744.0,66.0143,66.0143,66.0059,66.0143,15744.0
2019-02-07 12:50:00,78.76,78.77,78.76,78.77,17015.0,66.0059,66.0143,66.0059,66.0143,17015.0
2019-02-07 13:00:00,78.76,78.77,78.75,78.75,75565.0,66.0059,66.0143,65.9975,65.9975,75565.0
2019-02-07 13:10:00,78.76,78.77,78.75,78.77,53379.0,66.0059,66.0143,65.9975,66.0143,53379.0
2019-02-07 13:20:00,78.77,78.77,78.76,78.77,37666.0,66.0143,66.0143,66.0059,66.0143,37666.0
2019-02-07 13:30:00,78.76,78.77,78.76,78.77,21819.0,66.0059,66.0143,66.0059,66.0143,21819.0
2019-02-07 13:40:00,78.77,78.78,78.76,78.78,15194.0,66.0143,66.0227,66.0059,66.0227,15194.0
2019-02-07 13:50:00,78.77,78.78,78.77,78.77,22357.0,66.0143,66.0227,66.0143,66.0143,22357.0
2019-02-07 14:00:00,78.77,78.78,78.77,78.77,18444.0,66.0143,66.0227,66.0143,66.0143,18444.0
2019-02-07 14:10:00,78.78,78.78,78.77,78.77,28837.0,66.0227,66.0227,66.0143,66.0143,28837.0
2019-02-07 14:20:00,78.77,78.78,78.77,78.78,44925.0,66.0143,66.0227,66.0143,66.0227,44925.0
2019-02-07 14:30:00,78.78,78.79,78.78,78.79,92677.0,66.0227,66.0311,66.0227,66.0311,92677.0
2019-02-07 14:40:00,78.78,78.79,78.78,78.79,21801.0,66.0227,66.0311,66.0227,66.0311,21801.0
2019-02-07 14:50:00,78.78,78.79,78.78,78.78,50742.0,66.0227,66.0311,66.0227,66.0227,50742.0
2019-02-07 15:00:00,78.79,78.8,78.78,78.79,44442.0,66.0311,66.0394,66.0227,66.0311,44442.0
2019-02-07 15:10:00,78.8,78.8,78.78,78.79,23497.0,66.0394,66.0394,66.0227,66.0311,23497.0
2019-02-07 15:20:00,78.78,78.79,78.78,78.79,21412.0,66.0227,66.0311,66.0227,66.0311,21412.0
2019-02-07 15:30:00,78.79,78.79,78.78,78.79,41387.0,66.0311,66.0311,66.0227,66.0311,41387.0
2019-02-07 15:40:00,78.78,78.79,78.78,78.78,73789.0,66.0227,66.0311,66.0227,66.0227,73789.0
2019-02-07 15:50:00,78.78,78.8,78.77,78.78,66746.0,66.0227,66.0394,66.0143,66.0227,66746.0
2019-02-08 09:30:00,78.82,78.82,78.77,78.8,40902.0,66.0562,66.0562,66.0143,66.0394,40902.0
2019-02-08 09:40:00,78.8,78.81,78.79,78.8,18651.0,66.0394,66.0478,66.0311,66.0394,18651.0
2019-02-08 09:50:00,78.81,78.81,78.8,78.81,12153.0,66.0478,66.0478,66.0394,66.0478,12153.0
2019-02-08 10:00:00,78.81,78.81,78.8,78.81,11595.0,66.0478,66.0478,66.0394,66.0478,11595.0
2019-02-08 10:10:00,78.81,78.85,78.8,78.84,21655.0,66.0478,66.0813,66.0394,66.073,21655.0
2019-02-08 10:20:00,78.84,78.84,78.82,78.83,30108.0,66.073,66.073,66.0562,66.0646,30108.0
2019-02-08 10:30:00,78.83,78.83,78.82,78.83,22042.0,66.0646,66.0646,66.0562,66.0646,22042.0
2019-02-08 10:40:00,78.83,78.84,78.82,78.84,18154.0,66.0646,66.073,66.0562,66.073,18154.0
2019-02-08 10:50:00,78.83,78.84,78.81,78.84,71994.0,66.0646,66.073,66.0478,66.073,71994.0
2019-02-08 11:00:00,78.84,78.84,78.83,78.83,17677.0,66.073,66.073,66.0646,66.0646,17677.0
2019-02-08 11:10:00,78.84,78.84,78.83,78.84,34391.0,66.073,66.073,66.0646,66.073,34391.0
2019-02-08 11:20:00,78.84,78.84,78.83,78.84,7152.0,66.073,66.073,66.0646,66.073,7152.0
2019-02-08 11:30:00,78.84,78.85,78.83,78.84,22842.0,66.073,66.0813,66.0646,66.073,22842.0
2019-02-08 11:40:00,78.84,78.85,78.83,78.84,14588.0,66.073,66.0813,66.0646,66.073,14588.0
2019-02-08 11:50:00,78.84,78.85,78.83,78.84,84209.0,66.073,66.0813,66.0646,66.073,84209.0
2019-02-08 12:00:00,78.84,78.84,78.83,78.84,15106.0,66.073,66.073,66.0646,66.073,15106.0
2019-02-08 12:10:00,78.84,78.84,78.82,78.83,37524.0,66.073,66.073,66.0562,66.0646,37524.0
2019-02-08 12:20:00,78.83,78.83,78.82,78.83,29783.0,66.0646,66.0646,66.0562,66.0646,29783.0
2019-02-08 12:30:00,78.83,78.83,78.82,78.82,29290.0,66.0646,66.0646,66.0562,66.0562,29290.0
2019-02-08 12:40:00,78.83,78.84,78.82,78.84,45796.0,66.0646,66.073,66.0562,66.073,45796.0
2019-02-08 12:50:00,78.84,78.84,78.83,78.84,10904.0,66.073,66.073,66.0646,66.073,10904.0
2019-02-08 13:00:00,78.84,78.84,78.83,78.83,12434.0,66.073,66.073,66.0646,66.0646,12434.0
2019-02-08 13:10:00,78.84,78.84,78.83,78.84,11249.0,66.073,66.073,66.0646,66.073,11249.0
2019-02-08 13:20:00,78.84,78.84,78.83,78.83,60117.0,66.073,66.073,66.0646,66.0646,60117.0
2019-02-08 13:30:00,78.84,78.85,78.83,78.84,50008.0,66.073,66.0813,66.0646,66.073,50008.0
2019-02-08 13:40:00,78.85,78.85,78.84,78.84,39947.0,66.0813,66.0813,66.073,66.073,39947.0
2019-02-08 13:50:00,78.84,78.85,78.84,78.84,40481.0,66.073,66.0813,66.073,66.073,40481.0
2019-02-08 14:00:00,78.84,78.85,78.84,78.85,22945.0,66.073,66.0813,66.073,66.0813,22945.0
2019-02-08 14:10:00,78.84,78.85,78.84,78.85,66385.0,66.073,66.0813,66.073,66.0813,66385.0
2019-02-08 14:20:00,78.84,78.85,78.84,78.85,115101.0,66.073,66.0813,66.073,66.0813,115101.0
2019-02-08 14:30:00,78.85,78.86,78.84,78.86,63543.0,66.0813,66.0897,66.073,66.0897,63543.0
2019-02-08 14:40:00,78.86,78.86,78.85,78.86,23259.0,66.0897,66.0897,66.0813,66.0897,23259.0
2019-02-08 14:50:00,78.86,78.86,78.85,78.85,17696.0,66.0897,66.0897,66.0813,66.0813,17696.0
2019-02-08 15:00:00,78.86,78.86,78.85,78.85,67685.0,66.0897,66.0897,66.0813,66.0813,67685.0
2019-02-08 15:10:00,78.85,78.86,78.85,78.85,35534.0,66.0813,66.0897,66.0813,66.0813,35534.0
2019-02-08 15:20:00,78.86,78.86,78.85,78.86,19438.0,66.0897,66.0897,66.0813,66.0897,19438.0
2019-02-08 15:30:00,78.86,78.86,78.85,78.85,82619.0,66.0897,66.0897,66.0813,66.0813,82619.0
2019-02-08 15:40:00,78.86,78.86,78.85,78.86,35237.0,66.0897,66.0897,66.0813,66.0897,35237.0
2019-02-08 15:50:00,78.86,78.86,78.85,78.86,19525.0,66.0897,66.0897,66.0813,66.0897,19525.0
2019-02-11 09:30:00,78.81,78.83,78.79,78.81,117889.0,66.0478,66.0646,66.0311,66.0478,117889.0
2019-02-11 09:40:00,78.82,78.83,78.81,78.83,9911.0,66.0562,66.0646,66.0478,66.0646,9911.0
2019-02-11 09:50:00,78.83,78.83,78.82,78.83,12229.0,66.0646,66.0646,66.0562,66.0646,12229.0
2019-02-11 10:00:00,78.82,78.83,78.82,78.82,10051.0,66.0562,66.0646,66.0562,66.0562,10051.0
2019-02-11 10:10:00,78.82,78.83,78.82,78.82,60420.0,66.0562,66.0646,66.0562,66.0562,60420.0
2019-02-11 10:20:00,78.82,78.83,78.82,78.82,44028.0,66.0562,66.0646,66.0562,66.0562,44028.0
2019-02-11 10:30:00,78.83,78.83,78.82,78.83,26881.0,66.0646,66.0646,66.0562,66.0646,26881.0
2019-02-11 10:40:00,78.83,78.83,78.82,78.83,12981.0,66.0646,66.0646,66.0562,66.0646,12981.0
2019-02-11 10:50:00,78.82,78.83,78.82,78.83,7493.0,66.0562,66.0646,66.0562,66.0646,7493.0
2019-02-11 11:00:00,78.82,78.83,78.82,78.82,31200.0,66.0562,66.0646,66.0562,66.0562,31200.0
2019-02-11 11:10:00,78.82,78.83,78.82,78.83,27520.0,66.0562,66.0646,66.0562,66.0646,27520.0
2019-02-11 11:20:00,78.83,78.83,78.82,78.82,22170.0,66.0646,66.0646,66.0562,66.0562,22170.0
2019-02-11 11:30:00,78.82,78.83,78.82,78.83,8812.0,66.0562,66.0646,66.0562,66.0646,8812.0
2019-02-11 11:40:00,78.83,78.83,78.82,78.82,20893.0,66.0646,66.0646,66.0562,66.0562,20893.0
2019-02-11 11:50:00,78.82,78.83,78.82,78.83,16235.0,66.0562,66.0646,66.0562,66.0646,16235.0
2019-02-11 12:00:00,78.82,78.83,78.82,78.83,68466.0,66.0562,66.0646,66.0562,66.0646,68466.0
2019-02-11 12:10:00,78.82,78.83,78.81,78.82,37016.0,66.0562,66.0646,66.0478,66.0562,37016.0
2019-02-11 12:20:00,78.81,78.82,78.81,78.81,19314.0,66.0478,66.0562,66.0478,66.0478,19314.0
2019-02-11 12:30:00,78.81,78.82,78.81,78.81,9179.0,66.0478,66.0562,66.0478,66.0478,9179.0
2019-02-11 12:40:00,78.81,78.82,78.81,78.81,21485.0,66.0478,66.0562,66.0478,66.0478,21485.0
2019-02-11 12:50:00,78.82,78.82,78.81,78.81,41883.0,66.0562,66.0562,66.0478,66.0478,41883.0
2019-02-11 13:00:00,78.81,78.82,78.81,78.81,40740.0,66.0478,66.0562,66.0478,66.0478,40740.0
2019-02-11 13:10:00,78.81,78.82,78.81,78.81,17317.0,66.0478,66.0562,66.0478,66.0478,17317.0
2019-02-11 13:20:00,78.81,78.82,78.81,78.81,16361.0,66.0478,66.0562,66.0478,66.0478,16361.0
2019-02-11 13:30:00,78.81,78.82,78.81,78.81,58490.0,66.0478,66.0562,66.0478,66.0478,58490.0
2019-02-11 13:40:00,78.82,78.82,78.81,78.81,109083.0,66.0562,66.0562,66.0478,66.0478,109083.0
2019-02-11 13:50:00,78.81,78.82,78.81,78.81,42771.0,66.0478,66.0562,66.0478,66.0478,42771.0
2019-02-11 14:00:00,78.81,78.82,78.81,78.82,30043.0,66.0478,66.0562,66.0478,66.0562,30043.0
2019-02-11 14:10:00,78.81,78.82,78.81,78.81,35626.0,66.0478,66.0562,66.0478,66.0478,35626.0
2019-02-11 14:20:00,78.81,78.82,78.81,78.81,23930.0,66.0478,66.0562,66.0478,66.0478,23930.0
2019-02-11 14:30:00,78.81,78.82,78.81,78.81,20203.0,66.0478,66.0562,66.0478,66.0478,20203.0
2019-02-11 14:40:00,78.81,78.82,78.81,78.81,53238.0,66.0478,66.0562,66.0478,66.0478,53238.0
2019-02-11 14:50:00,78.81,78.82,78.81,78.82,17078.0,66.0478,66.0562,66.0478,66.0562,17078.0
2019-02-11 15:00:00,78.82,78.82,78.81,78.81,66792.0,66.0562,66.0562,66.0478,66.0478,66792.0
2019-02-11 15:10:00,78.81,78.82,78.81,78.81,21749.0,66.0478,66.0562,66.0478,66.0478,21749.0
2019-02-11 15:20:00,78.81,78.82,78.81,78.82,18810.0,66.0478,66.0562,66.0478,66.0562,18810.0
2019-02-11 15:30:00,78.82,78.83,78.81,78.83,46643.0,66.0562,66.0646,66.0478,66.0646,46643.0
2019-02-11 15:40:00,78.83,78.83,78.81,78.81,50310.0,66.0646,66.0646,66.0478,66.0478,50310.0
2019-02-11 15:50:00,78.81,78.83,78.81,78.81,92387.0,66.0478,66.0646,66.0478,66.0478,92387.0
2019-02-12 09:30:00,78.82,78.83,78.82,78.82,77345.0,66.0562,66.0646,66.0562,66.0562,77345.0
2019-02-12 09:40:00,78.83,78.83,78.82,78.82,35533.0,66.0646,66.0646,66.0562,66.0562,35533.0
2019-02-12 09:50:00,78.82,78.83,78.82,78.83,77366.0,66.0562,66.0646,66.0562,66.0646,77366.0
2019-02-12 10:00:00,78.83,78.83,78.8,78.81,19568.0,66.0646,66.0646,66.0394,66.0478,19568.0
2019-02-12 10:10:00,78.81,78.81,78.8,78.8,23759.0,66.0478,66.0478,66.0394,66.0394,23759.0
2019-02-12 10:20:00,78.81,78.82,78.8,78.81,30307.0,66.0478,66.0562,66.0394,66.0478,30307.0
2019-02-12 10:30:00,78.81,78.82,78.81,78.82,21463.0,66.0478,66.0562,66.0478,66.0562,21463.0
2019-02-12 10:40:00,78.81,78.83,78.81,78.83,28094.0,66.0478,66.0646,66.0478,66.0646,28094.0
2019-02-12 10:50:00,78.83,78.83,78.82,78.83,5684.0,66.0646,66.0646,66.0562,66.0646,5684.0
2019-02-12 11:00:00,78.82,78.83,78.82,78.82,20983.0,66.0562,66.0646,66.0562,66.0562,20983.0
2019-02-12 11:10:00,78.82,78.83,78.82,78.83,25043.0,66.0562,66.0646,66.0562,66.0646,25043.0
2019-02-12 11:20:00,78.82,78.84,78.82,78.83,34464.0,66.0562,66.073,66.0562,66.0646,34464.0
2019-02-12 11:30:00,78.83,78.84,78.83,78.84,12944.0,66.0646,66.073,66.0646,66.073,12944.0
2019-02-12 11:40:00,78.83,78.84,78.82,78.82,16129.0,66.0646,66.073,66.0562,66.0562,16129.0
2019-02-12 11:50:00,78.83,78.83,78.82,78.83,32619.0,66.0646,66.0646,66.0562,66.0646,32619.0
2019-02-12 12:00:00,78.83,78.83,78.82,78.82,74190.0,66.0646,66.0646,66.0562,66.0562,74190.0
2019-02-12 12:10:00,78.83,78.83,78.82,78.82,10474.0,66.0646,66.0646,66.0562,66.0562,10474.0
2019-02-12 12:20:00,78.83,78.83,78.82,78.82,7061.0,66.0646,66.0646,66.0562,66.0562,7061.0
2019-02-12 12:30:00,78.83,78.83,78.82,78.82,12281.0,66.0646,66.0646,66.0562,66.0562,12281.0
2019-02-12 12:40:00,78.82,78.83,78.82,78.82,16448.0,66.0562,66.0646,66.0562,66.0562,16448.0
2019-02-12 12:50:00,78.83,78.83,78.82,78.82,46732.0,66.0646,66.0646,66.0562,66.0562,46732.0
2019-02-12 13:00:00,78.82,78.83,78.82,78.82,10505.0,66.0562,66.0646,66.0562,66.0562,10505.0
2019-02-12 13:10:00,78.82,78.83,78.82,78.82,10941.0,66.0562,66.0646,66.0562,66.0562,10941.0
2019-02-12 13:20:00,78.82,78.83,78.82,78.83,14935.0,66.0562,66.0646,66.0562,66.0646,14935.0
2019-02-12 13:30:00,78.83,78.83,78.82,78.83,12174.0,66.0646,66.0646,66.0562,66.0646,12174.0
2019-02-12 13:40:00,78.83,78.83,78.82,78.83,23267.0,66.0646,66.0646,66.0562,66.0646,23267.0
2019-02-12 13:50:00,78.83,78.83,78.82,78.83,94556.0,66.0646,66.0646,66.0562,66.0646,94556.0
2019-02-12 14:00:00,78.83,78.83,78.82,78.83,36510.0,66.0646,66.0646,66.0562,66.0646,36510.0
2019-02-12 14:10:00,78.83,78.83,78.82,78.83,19182.0,66.0646,66.0646,66.0562,66.0646,19182.0
2019-02-12 14:20:00,78.82,78.83,78.82,78.83,12036.0,66.0562,66.0646,66.0562,66.0646,12036.0
2019-02-12 14:30:00,78.83,78.83,78.82,78.83,62169.0,66.0646,66.0646,66.0562,66.0646,62169.0
2019-02-12 14:40:00,78.83,78.83,78.82,78.83,37346.0,66.0646,66.0646,66.0562,66.0646,37346.0
2019-02-12 14:50:00,78.82,78.83,78.82,78.83,53569.0,66.0562,66.0646,66.0562,66.0646,53569.0
2019-02-12 15:00:00,78.82,78.83,78.82,78.83,38921.0,66.0562,66.0646,66.0562,66.0646,38921.0
2019-02-12 15:10:00,78.82,78.83,78.82,78.83,40197.0,66.0562,66.0646,66.0562,66.0646,40197.0
2019-02-12 15:20:00,78.82,78.83,78.82,78.83,23433.0,66.0562,66.0646,66.0562,66.0646,23433.0
2019-02-12 15:30:00,78.82,78.83,78.82,78.83,21280.0,66.0562,66.0646,66.0562,66.0646,21280.0
2019-02-12 15:40:00,78.83,78.83,78.82,78.82,23270.0,66.0646,66.0646,66.0562,66.0562,23270.0
2019-02-12 15:50:00,78.83,78.83,78.82,78.82,25934.0,66.0646,66.0646,66.0562,66.0562,25934.0
2019-02-13 09:30:00,78.78,78.8,78.75,78.75,35900.0,66.0227,66.0394,65.9975,65.9975,35900.0
2019-02-13 09:40:00,78.75,78.76,78.74,78.74,13252.0,65.9975,66.0059,65.9892,65.9892,13252.0
2019-02-13 09:50:00,78.74,78.75,78.74,78.75,7557.0,65.9892,65.9975,65.9892,65.9975,7557.0
2019-02-13 10:00:00,78.74,78.76,78.74,78.75,34306.0,65.9892,66.0059,65.9892,65.9975,34306.0
2019-02-13 10:10:00,78.75,78.76,78.75,78.76,8326.0,65.9975,66.0059,65.9975,66.0059,8326.0
2019-02-13 10:20:00,78.76,78.76,78.75,78.75,24191.0,66.0059,66.0059,65.9975,65.9975,24191.0
2019-02-13 10:30:00,78.76,78.76,78.75,78.76,7481.0,66.0059,66.0059,65.9975,66.0059,7481.0
2019-02-13 10:40:00,78.76,78.76,78.75,78.75,11276.0,66.0059,66.0059,65.9975,65.9975,11276.0
2019-02-13 10:50:00,78.75,78.76,78.75,78.76,12321.0,65.9975,66.0059,65.9975,66.0059,12321.0
2019-02-13 11:00:00,78.76,78.77,78.75,78.77,22825.0,66.0059,66.0143,65.9975,66.0143,22825.0
2019-02-13 11:10:00,78.77,78.78,78.76,78.78,17586.0,66.0143,66.0227,66.0059,66.0227,17586.0
2019-02-13 11:20:00,78.77,78.78,78.77,78.78,10120.0,66.0143,66.0227,66.0143,66.0227,10120.0
2019-02-13 11:30:00,78.77,78.78,78.77,78.78,10742.0,66.0143,66.0227,66.0143,66.0227,10742.0
2019-02-13 11:40:00,78.77,78.78,78.77,78.78,6022.0,66.0143,66.0227,66.0143,66.0227,6022.0
2019-02-13 11:50:00,78.77,78.78,78.77,78.78,15556.0,66.0143,66.0227,66.0143,66.0227,15556.0
2019-02-13 12:00:00,78.78,78.78,78.77,78.78,18552.0,66.0227,66.0227,66.0143,66.0227,18552.0
2019-02-13 12:10:00,78.77,78.78,78.77,78.78,8327.0,66.0143,66.0227,66.0143,66.0227,8327.0
2019-02-13 12:20:00,78.78,78.78,78.77,78.77,12159.0,66.0227,66.0227,66.0143,66.0143,12159.0
2019-02-13 12:30:00,78.78,78.78,78.77,78.77,17442.0,66.0227,66.0227,66.0143,66.0143,17442.0
2019-02-13 12:40:00,78.78,78.78,78.77,78.78,35005.0,66.0227,66.0227,66.0143,66.0227,35005.0
2019-02-13 12:50:00,78.78,78.78,78.77,78.78,20474.0,66.0227,66.0227,66.0143,66.0227,20474.0
2019-02-13 13:00:00,78.78,78.78,78.77,78.78,31314.0,66.0227,66.0227,66.0143,66.0227,31314.0
2019-02-13 13:10:00,78.77,78.78,78.77,78.78,64392.0,66.0143,66.0227,66.0143,66.0227,64392.0
2019-02-13 13:20:00,78.78,78.78,78.77,78.77,28586.0,66.0227,66.0227,66.0143,66.0143,28586.0
2019-02-13 13:30:00,78.77,78.78,78.77,78.78,21340.0,66.0143,66.0227,66.0143,66.0227,21340.0
2019-02-13 13:40:00,78.77,78.78,78.75,78.76,159344.0,66.0143,66.0227,65.9975,66.0059,159344.0
2019-02-13 13:50:00,78.76,78.76,78.75,78.76,17576.0,66.0059,66.0059,65.9975,66.0059,17576.0
2019-02-13 14:00:00,78.75,78.76,78.75,78.76,33240.0,65.9975,66.0059,65.9975,66.0059,33240.0
2019-02-13 14:10:00,78.75,78.76,78.75,78.76,26056.0,65.9975,66.0059,65.9975,66.0059,26056.0
2019-02-13 14:20:00,78.75,78.76,78.74,78.74,55979.0,65.9975,66.0059,65.9892,65.9892,55979.0
2019-02-13 14:30:00,78.75,78.75,78.74,78.75,66274.0,65.9975,65.9975,65.9892,65.9975,66274.0
2019-02-13 14:40:00,78.74,78.76,78.74,78.75,67204.0,65.9892,66.0059,65.9892,65.9975,67204.0
2019-02-13 14:50:00,78.75,78.76,78.75,78.76,98347.0,65.9975,66.0059,65.9975,66.0059,98347.0
2019-02-13 15:00:00,78.75,78.77,78.75,78.76,55391.0,65.9975,66.0143,65.9975,66.0059,55391.0
2019-02-13 15:10:00,78.77,78.77,78.76,78.77,130832.0,66.0143,66.0143,66.0059,66.0143,130832.0
2019-02-13 15:20:00,78.77,78.77,78.76,78.76,12263.0,66.0143,66.0143,66.0059,66.0059,12263.0
2019-02-13 15:30:00,78.77,78.77,78.76,78.76,28456.0,66.0143,66.0143,66.0059,66.0059,28456.0
2019-02-13 15:40:00,78.77,78.78,78.76,78.78,42817.0,66.0143,66.0227,66.0059,66.0227,42817.0
2019-02-13 15:50:00,78.77,78.78,78.76,78.77,31623.0,66.0143,66.0227,66.0059,66.0143,31623.0
2019-02-14 09:30:00,78.88,78.9,78.87,78.88,58199.0,66.1065,66.1232,66.0981,66.1065,58199.0
2019-02-14 09:40:00,78.87,78.88,78.83,78.85,48697.0,66.0981,66.1065,66.0646,66.0813,48697.0
2019-02-14 09:50:00,78.85,78.85,78.84,78.85,7116.0,66.0813,66.0813,66.073,66.0813,7116.0
2019-02-14 10:00:00,78.85,78.86,78.83,78.84,46942.0,66.0813,66.0897,66.0646,66.073,46942.0
2019-02-14 10:10:00,78.84,78.84,78.83,78.84,37499.0,66.073,66.073,66.0646,66.073,37499.0
2019-02-14 10:20:00,78.84,78.84,78.83,78.84,14109.0,66.073,66.073,66.0646,66.073,14109.0
2019-02-14 10:30:00,78.84,78.86,78.83,78.86,32021.0,66.073,66.0897,66.0646,66.0897,32021.0
2019-02-14 10:40:00,78.85,78.85,78.83,78.85,19606.0,66.0813,66.0813,66.0646,66.0813,19606.0
2019-02-14 10:50:00,78.84,78.85,78.83,78.83,19308.0,66.073,66.0813,66.0646,66.0646,19308.0
2019-02-14 11:00:00,78.83,78.84,78.83,78.84,37699.0,66.0646,66.073,66.0646,66.073,37699.0
2019-02-14 11:10:00,78.84,78.84,78.83,78.83,63521.0,66.073,66.073,66.0646,66.0646,63521.0
2019-02-14 11:20:00,78.83,78.84,78.83,78.83,97725.0,66.0646,66.073,66.0646,66.0646,97725.0
2019-02-14 11:30:00,78.84,78.84,78.82,78.83,47209.0,66.073,66.073,66.0562,66.0646,47209.0
2019-02-14 11:40:00,78.83,78.83,78.81,78.81,31596.0,66.0646,66.0646,66.0478,66.0478,31596.0
2019-02-14 11:50:00,78.81,78.82,78.81,78.81,29412.0,66.0478,66.0562,66.0478,66.0478,29412.0
2019-02-14 12:00:00,78.81,78.82,78.81,78.81,21851.0,66.0478,66.0562,66.0478,66.0478,21851.0
2019-02-14 12:10:00,78.81,78.82,78.81,78.81,16536.0,66.0478,66.0562,66.0478,66.0478,16536.0
2019-02-14 12:20:00,78.82,78.82,78.8,78.8,22823.0,66.0562,66.0562,66.0394,66.0394,22823.0
2019-02-14 12:30:00,78.81,78.81,78.8,78.8,73919.0,66.0478,66.0478,66.0394,66.0394,73919.0
2019-02-14 12:40:00,78.81,78.82,78.8,78.82,20016.0,66.0478,66.0562,66.0394,66.0562,20016.0
2019-02-14 12:50:00,78.82,78.82,78.81,78.81,14053.0,66.0562,66.0562,66.0478,66.0478,14053.0
2019-02-14 13:00:00,78.81,78.82,78.81,78.82,24137.0,66.0478,66.0562,66.0478,66.0562,24137.0
2019-02-14 13:10:00,78.81,78.82,78.81,78.81,38726.0,66.0478,66.0562,66.0478,66.0478,38726.0
2019-02-14 13:20:00,78.81,78.82,78.81,78.82,19753.0,66.0478,66.0562,66.0478,66.0562,19753.0
2019-02-14 13:30:00,78.81,78.82,78.81,78.81,22055.0,66.0478,66.0562,66.0478,66.0478,22055.0
2019-02-14 13:40:00,78.82,78.82,78.81,78.82,11704.0,66.0562,66.0562,66.0478,66.0562,11704.0
2019-02-14 13:50:00,78.81,78.82,78.81,78.81,21175.0,66.0478,66.0562,66.0478,66.0478,21175.0
2019-02-14 14:00:00,78.81,78.82,78.81,78.81,25942.0,66.0478,66.0562,66.0478,66.0478,25942.0
2019-02-14 14:10:00,78.81,78.82,78.81,78.81,21597.0,66.0478,66.0562,66.0478,66.0478,21597.0
2019-02-14 14:20:00,78.81,78.82,78.81,78.81,27177.0,66.0478,66.0562,66.0478,66.0478,27177.0
2019-02-14 14:30:00,78.81,78.83,78.81,78.83,31132.0,66.0478,66.0646,66.0478,66.0646,31132.0
2019-02-14 14:40:00,78.82,78.83,78.82,78.82,32635.0,66.0562,66.0646,66.0562,66.0562,32635.0
2019-02-14 14:50:00,78.82,78.83,78.82,78.82,38248.0,66.0562,66.0646,66.0562,66.0562,38248.0
2019-02-14 15:00:00,78.82,78.83,78.82,78.82,23721.0,66.0562,66.0646,66.0562,66.0562,23721.0
2019-02-14 15:10:00,78.83,78.83,78.82,78.82,19006.0,66.0646,66.0646,66.0562,66.0562,19006.0
2019-02-14 15:20:00,78.83,78.83,78.82,78.83,23751.0,66.0646,66.0646,66.0562,66.0646,23751.0
2019-02-14 15:30:00,78.83,78.83,78.82,78.83,50617.0,66.0646,66.0646,66.0562,66.0646,50617.0
2019-02-14 15:40:00,78.83,78.83,78.82,78.82,25086.0,66.0646,66.0646,66.0562,66.0562,25086.0
2019-02-14 15:50:00,78.83,78.83,78.82,78.83,68066.0,66.0646,66.0646,66.0562,66.0646,68066.0
2019-02-15 09:30:00,78.82,78.84,78.81,78.83,55071.0,66.0562,66.073,66.0478,66.0646,55071.0
2019-02-15 09:40:00,78.84,78.84,78.83,78.84,14412.0,66.073,66.073,66.0646,66.073,14412.0
2019-02-15 09:50:00,78.84,78.85,78.83,78.85,20184.0,66.073,66.0813,66.0646,66.0813,20184.0
2019-02-15 10:00:00,78.84,78.85,78.84,78.84,21711.0,66.073,66.0813,66.073,66.073,21711.0
2019-02-15 10:10:00,78.84,78.85,78.84,78.85,26930.0,66.073,66.0813,66.073,66.0813,26930.0
2019-02-15 10:20:00,78.84,78.85,78.84,78.85,21934.0,66.073,66.0813,66.073,66.0813,21934.0
2019-02-15 10:30:00,78.85,78.85,78.84,78.84,43325.0,66.0813,66.0813,66.073,66.073,43325.0
2019-02-15 10:40:00,78.84,78.85,78.84,78.84,8990.0,66.073,66.0813,66.073,66.073,8990.0
2019-02-15 10:50:00,78.84,78.85,78.83,78.84,18919.0,66.073,66.0813,66.0646,66.073,18919.0
2019-02-15 11:00:00,78.84,78.84,78.83,78.83,9870.0,66.073,66.073,66.0646,66.0646,9870.0
2019-02-15 11:10:00,78.84,78.85,78.83,78.85,35082.0,66.073,66.0813,66.0646,66.0813,35082.0
2019-02-15 11:20:00,78.85,78.85,78.84,78.84,18019.0,66.0813,66.0813,66.073,66.073,18019.0
2019-02-15 11:30:00,78.84,78.85,78.84,78.84,10087.0,66.073,66.0813,66.073,66.073,10087.0
2019-02-15 11:40:00,78.85,78.85,78.84,78.85,10481.0,66.0813,66.0813,66.073,66.0813,10481.0
2019-02-15 11:50:00,78.84,78.85,78.83,78.84,9453.0,66.073,66.0813,66.0646,66.073,9453.0
2019-02-15 12:00:00,78.84,78.84,78.83,78.84,8877.0,66.073,66.073,66.0646,66.073,8877.0
2019-02-15 12:10:00,78.84,78.84,78.83,78.83,11150.0,66.073,66.073,66.0646,66.0646,11150.0
2019-02-15 12:20:00,78.84,78.84,78.83,78.83,16133.0,66.073,66.073,66.0646,66.0646,16133.0
2019-02-15 12:30:00,78.84,78.84,78.83,78.84,6010.0,66.073,66.073,66.0646,66.073,6010.0
2019-02-15 12:40:00,78.84,78.84,78.83,78.84,2741.0,66.073,66.073,66.0646,66.073,2741.0
2019-02-15 12:50:00,78.84,78.85,78.83,78.84,7626.0,66.073,66.0813,66.0646,66.073,7626.0
2019-02-15 13:00:00,78.84,78.85,78.84,78.85,7066.0,66.073,66.0813,66.073,66.0813,7066.0
2019-02-15 13:10:00,78.85,78.85,78.84,78.84,17043.0,66.0813,66.0813,66.073,66.073,17043.0
2019-02-15 13:20:00,78.85,78.85,78.84,78.85,5200.0,66.0813,66.0813,66.073,66.0813,5200.0
2019-02-15 13:30:00,78.84,78.85,78.84,78.84,10859.0,66.073,66.0813,66.073,66.073,10859.0
2019-02-15 13:40:00,78.85,78.85,78.84,78.84,16084.0,66.0813,66.0813,66.073,66.073,16084.0
2019-02-15 13:50:00,78.85,78.85,78.84,78.84,46398.0,66.0813,66.0813,66.073,66.073,46398.0
2019-02-15 14:00:00,78.85,78.85,78.84,78.85,71069.0,66.0813,66.0813,66.073,66.0813,71069.0
2019-02-15 14:10:00,78.85,78.85,78.84,78.84,11555.0,66.0813,66.0813,66.073,66.073,11555.0
2019-02-15 14:20:00,78.84,78.85,78.84,78.84,20432.0,66.073,66.0813,66.073,66.073,20432.0
2019-02-15 14:30:00,78.85,78.85,78.84,78.84,19420.0,66.0813,66.0813,66.073,66.073,19420.0
2019-02-15 14:40:00,78.84,78.85,78.84,78.84,29206.0,66.073,66.0813,66.073,66.073,29206.0
2019-02-15 14:50:00,78.85,78.85,78.84,78.84,40230.0,66.0813,66.0813,66.073,66.073,40230.0
2019-02-15 15:00:00,78.84,78.85,78.84,78.84,23126.0,66.073,66.0813,66.073,66.073,23126.0
2019-02-15 15:10:00,78.84,78.85,78.84,78.84,11581.0,66.073,66.0813,66.073,66.073,11581.0
2019-02-15 15:20:00,78.84,78.85,78.84,78.84,7523.0,66.073,66.0813,66.073,66.073,7523.0
2019-02-15 15:30:00,78.84,78.85,78.84,78.84,40847.0,66.073,66.0813,66.073,66.073,40847.0
2019-02-15 15:40:00,78.84,78.85,78.83,78.85,59722.0,66.073,66.0813,66.0646,66.0813,59722.0
2019-02-15 15:50:00,78.84,78.85,78.83,78.83,10621.0,66.073,66.0813,66.0646,66.0646,10621.0
2019-02-19 09:30:00,78.88,78.91,78.88,78.91,68096.0,66.1065,66.1316,66.1065,66.1316,68096.0
2019-02-19 09:40:00,78.9,78.91,78.89,78.89,14665.0,66.1232,66.1316,66.1149,66.1149,14665.0
2019-02-19 09:50:00,78.89,78.9,78.89,78.9,23738.0,66.1149,66.1232,66.1149,66.1232,23738.0
2019-02-19 10:00:00,78.89,78.9,78.89,78.9,34698.0,66.1149,66.1232,66.1149,66.1232,34698.0
2019-02-19 10:10:00,78.9,78.9,78.89,78.89,38185.0,66.1232,66.1232,66.1149,66.1149,38185.0
2019-02-19 10:20:00,78.9,78.9,78.89,78.9,45540.0,66.1232,66.1232,66.1149,66.1232,45540.0
2019-02-19 10:30:00,78.89,78.9,78.89,78.89,27307.0,66.1149,66.1232,66.1149,66.1149,27307.0
2019-02-19 10:40:00,78.9,78.9,78.89,78.89,31154.0,66.1232,66.1232,66.1149,66.1149,31154.0
2019-02-19 10:50:00,78.89,78.91,78.89,78.91,30671.0,66.1149,66.1316,66.1149,66.1316,30671.0
2019-02-19 11:00:00,78.9,78.91,78.9,78.9,16914.0,66.1232,66.1316,66.1232,66.1232,16914.0
2019-02-19 11:10:00,78.91,78.91,78.9,78.91,62338.0,66.1316,66.1316,66.1232,66.1316,62338.0
2019-02-19 11:20:00,78.91,78.91,78.9,78.91,17830.0,66.1316,66.1316,66.1232,66.1316,17830.0
2019-02-19 11:30:00,78.91,78.91,78.9,78.91,13534.0,66.1316,66.1316,66.1232,66.1316,13534.0
2019-02-19 11:40:00,78.91,78.91,78.9,78.9,19289.0,66.1316,66.1316,66.1232,66.1232,19289.0
2019-02-19 11:50:00,78.91,78.91,78.9,78.91,17662.0,66.1316,66.1316,66.1232,66.1316,17662.0
2019-02-19 12:00:00,78.91,78.91,78.88,78.89,17691.0,66.1316,66.1316,66.1065,66.1149,17691.0
2019-02-19 12:10:00,78.88,78.89,78.88,78.89,11657.0,66.1065,66.1149,66.1065,66.1149,11657.0
2019-02-19 12:20:00,78.88,78.9,78.88,78.89,25464.0,66.1065,66.1232,66.1065,66.1149,25464.0
2019-02-19 12:30:00,78.89,78.89,78.88,78.89,10171.0,66.1149,66.1149,66.1065,66.1149,10171.0
2019-02-19 12:40:00,78.89,78.89,78.88,78.89,18283.0,66.1149,66.1149,66.1065,66.1149,18283.0
2019-02-19 12:50:00,78.88,78.89,78.88,78.89,24724.0,66.1065,66.1149,66.1065,66.1149,24724.0
2019-02-19 13:00:00,78.88,78.89,78.88,78.89,30643.0,66.1065,66.1149,66.1065,66.1149,30643.0
2019-02-19 13:10:00,78.89,78.89,78.87,78.88,13836.0,66.1149,66.1149,66.0981,66.1065,13836.0
2019-02-19 13:20:00,78.88,78.88,78.87,78.88,27591.0,66.1065,66.1065,66.0981,66.1065,27591.0
2019-02-19 13:30:00,78.88,78.88,78.87,78.88,11192.0,66.1065,66.1065,66.0981,66.1065,11192.0
2019-02-19 13:40:00,78.88,78.88,78.87,78.88,23552.0,66.1065,66.1065,66.0981,66.1065,23552.0
2019-02-19 13:50:00,78.88,78.88,78.87,78.88,17104.0,66.1065,66.1065,66.0981,66.1065,17104.0
2019-02-19 14:00:00,78.88,78.88,78.87,78.88,18666.0,66.1065,66.1065,66.0981,66.1065,18666.0
2019-02-19 14:10:00,78.87,78.88,78.87,78.87,30314.0,66.0981,66.1065,66.0981,66.0981,30314.0
2019-02-19 14:20:00,78.87,78.88,78.87,78.87,32566.0,66.0981,66.1065,66.0981,66.0981,32566.0
2019-02-19 14:30:00,78.87,78.88,78.87,78.87,36494.0,66.0981,66.1065,66.0981,66.0981,36494.0
2019-02-19 14:40:00,78.88,78.88,78.86,78.88,91111.0,66.1065,66.1065,66.0897,66.1065,91111.0
2019-02-19 14:50:00,78.88,78.89,78.86,78.89,38397.0,66.1065,66.1149,66.0897,66.1149,38397.0
2019-02-19 15:00:00,78.88,78.89,78.88,78.89,12024.0,66.1065,66.1149,66.1065,66.1149,12024.0
2019-02-19 15:10:00,78.89,78.89,78.88,78.89,20400.0,66.1149,66.1149,66.1065,66.1149,20400.0
2019-02-19 15:20:00,78.88,78.89,78.88,78.89,17498.0,66.1065,66.1149,66.1065,66.1149,17498.0
2019-02-19 15:30:00,78.89,78.89,78.88,78.88,22251.0,66.1149,66.1149,66.1065,66.1065,22251.0
2019-02-19 15:40:00,78.89,78.89,78.88,78.89,35042.0,66.1149,66.1149,66.1065,66.1149,35042.0
2019-02-19 15:50:00,78.89,78.9,78.88,78.89,23730.0,66.1149,66.1232,66.1065,66.1149,23730.0
2019-02-20 09:30:00,78.93,78.93,78.88,78.89,123077.0,66.1484,66.1484,66.1065,66.1149,123077.0
2019-02-20 09:40:00,78.9,78.91,78.89,78.91,32464.0,66.1232,66.1316,66.1149,66.1316,32464.0
2019-02-20 09:50:00,78.9,78.91,78.9,78.9,8947.0,66.1232,66.1316,66.1232,66.1232,8947.0
2019-02-20 10:00:00,78.91,78.91,78.9,78.9,18897.0,66.1316,66.1316,66.1232,66.1232,18897.0
2019-02-20 10:10:00,78.9,78.91,78.9,78.91,14151.0,66.1232,66.1316,66.1232,66.1316,14151.0
2019-02-20 10:20:00,78.91,78.91,78.9,78.91,24562.0,66.1316,66.1316,66.1232,66.1316,24562.0
2019-02-20 10:30:00,78.9,78.91,78.9,78.91,16184.0,66.1232,66.1316,66.1232,66.1316,16184.0
2019-02-20 10:40:00,78.91,78.92,78.9,78.92,25462.0,66.1316,66.14,66.1232,66.14,25462.0
2019-02-20 10:50:00,78.92,78.92,78.91,78.92,10013.0,66.14,66.14,66.1316,66.14,10013.0
2019-02-20 11:00:00,78.92,78.92,78.91,78.92,28150.0,66.14,66.14,66.1316,66.14,28150.0
2019-02-20 11:10:00,78.92,78.92,78.91,78.92,12700.0,66.14,66.14,66.1316,66.14,12700.0
2019-02-20 11:20:00,78.91,78.93,78.91,78.92,22233.0,66.1316,66.1484,66.1316,66.14,22233.0
2019-02-20 11:30:00,78.92,78.93,78.92,78.92,29182.0,66.14,66.1484,66.14,66.14,29182.0
2019-02-20 11:40:00,78.92,78.93,78.92,78.92,46007.0,66.14,66.1484,66.14,66.14,46007.0
2019-02-20 11:50:00,78.92,78.93,78.92,78.92,21076.0,66.14,66.1484,66.14,66.14,21076.0
2019-02-20 12:00:00,78.92,78.93,78.92,78.92,22244.0,66.14,66.1484,66.14,66.14,22244.0
2019-02-20 12:10:00,78.92,78.93,78.91,78.91,17017.0,66.14,66.1484,66.1316,66.1316,17017.0
2019-02-20 12:20:00,78.91,78.92,78.91,78.91,33024.0,66.1316,66.14,66.1316,66.1316,33024.0
2019-02-20 12:30:00,78.91,78.92,78.91,78.91,32890.0,66.1316,66.14,66.1316,66.1316,32890.0
2019-02-20 12:40:00,78.91,78.92,78.9,78.91,20858.0,66.1316,66.14,66.1232,66.1316,20858.0
2019-02-20 12:50:00,78.91,78.92,78.9,78.9,19545.0,66.1316,66.14,66.1232,66.1232,19545.0
2019-02-20 13:00:00,78.9,78.91,78.9,78.91,21539.0,66.1232,66.1316,66.1232,66.1316,21539.0
2019-02-20 13:10:00,78.92,78.92,78.91,78.92,26003.0,66.14,66.14,66.1316,66.14,26003.0
2019-02-20 13:20:00,78.91,78.92,78.91,78.92,24778.0,66.1316,66.14,66.1316,66.14,24778.0
2019-02-20 13:30:00,78.93,78.93,78.92,78.93,48994.0,66.1484,66.1484,66.14,66.1484,48994.0
2019-02-20 13:40:00,78.92,78.93,78.92,78.92,26079.0,66.14,66.1484,66.14,66.14,26079.0
2019-02-20 13:50:00,78.92,78.93,78.92,78.92,30728.0,66.14,66.1484,66.14,66.14,30728.0
2019-02-20 14:00:00,78.92,78.93,78.89,78.9,150583.0,66.14,66.1484,66.1149,66.1232,150583.0
2019-02-20 14:10:00,78.9,78.9,78.88,78.89,22794.0,66.1232,66.1232,66.1065,66.1149,22794.0
2019-02-20 14:20:00,78.89,78.91,78.88,78.9,28736.0,66.1149,66.1316,66.1065,66.1232,28736.0
2019-02-20 14:30:00,78.9,78.9,78.89,78.89,33046.0,66.1232,66.1232,66.1149,66.1149,33046.0
2019-02-20 14:40:00,78.9,78.9,78.88,78.9,40384.0,66.1232,66.1232,66.1065,66.1232,40384.0
2019-02-20 14:50:00,78.89,78.9,78.88,78.88,83278.0,66.1149,66.1232,66.1065,66.1065,83278.0
2019-02-20 15:00:00,78.88,78.89,78.88,78.89,12992.0,66.1065,66.1149,66.1065,66.1149,12992.0
2019-02-20 15:10:00,78.88,78.9,78.88,78.9,16578.0,66.1065,66.1232,66.1065,66.1232,16578.0
2019-02-20 15:20:00,78.89,78.9,78.89,78.89,13970.0,66.1149,66.1232,66.1149,66.1149,13970.0
2019-02-20 15:30:00,78.9,78.91,78.89,78.9,25582.0,66.1232,66.1316,66.1149,66.1232,25582.0
2019-02-20 15:40:00,78.9,78.91,78.89,78.9,24716.0,66.1232,66.1316,66.1149,66.1232,24716.0
2019-02-20 15:50:00,78.89,78.9,78.89,78.89,84025.0,66.1149,66.1232,66.1149,66.1149,84025.0
2019-02-21 09:30:00,78.85,78.85,78.82,78.85,39426.0,66.0813,66.0813,66.0562,66.0813,39426.0
2019-02-21 09:40:00,78.84,78.85,78.84,78.84,13068.0,66.073,66.0813,66.073,66.073,13068.0
2019-02-21 09:50:00,78.84,78.86,78.84,78.86,24294.0,66.073,66.0897,66.073,66.0897,24294.0
2019-02-21 10:00:00,78.85,78.86,78.84,78.84,27657.0,66.0813,66.0897,66.073,66.073,27657.0
2019-02-21 10:10:00,78.85,78.86,78.84,78.85,17809.0,66.0813,66.0897,66.073,66.0813,17809.0
2019-02-21 10:20:00,78.84,78.85,78.84,78.85,14613.0,66.073,66.0813,66.073,66.0813,14613.0
2019-02-21 10:30:00,78.84,78.86,78.84,78.85,51941.0,66.073,66.0897,66.073,66.0813,51941.0
2019-02-21 10:40:00,78.85,78.86,78.85,78.85,4239.0,66.0813,66.0897,66.0813,66.0813,4239.0
2019-02-21 10:50:00,78.86,78.86,78.84,78.84,33095.0,66.0897,66.0897,66.073,66.073,33095.0
2019-02-21 11:00:00,78.85,78.85,78.84,78.84,30511.0,66.0813,66.0813,66.073,66.073,30511.0
2019-02-21 11:10:00,78.85,78.86,78.84,78.85,204186.0,66.0813,66.0897,66.073,66.0813,204186.0
2019-02-21 11:20:00,78.84,78.86,78.84,78.86,30854.0,66.073,66.0897,66.073,66.0897,30854.0
2019-02-21 11:30:00,78.85,78.87,78.85,78.87,22546.0,66.0813,66.0981,66.0813,66.0981,22546.0
2019-02-21 11:40:00,78.86,78.88,78.86,78.88,21992.0,66.0897,66.1065,66.0897,66.1065,21992.0
2019-02-21 11:50:00,78.87,78.88,78.87,78.88,21693.0,66.0981,66.1065,66.0981,66.1065,21693.0
2019-02-21 12:00:00,78.88,78.88,78.87,78.87,5093.0,66.1065,66.1065,66.0981,66.0981,5093.0
2019-02-21 12:10:00,78.88,78.88,78.87,78.88,24858.0,66.1065,66.1065,66.0981,66.1065,24858.0
2019-02-21 12:20:00,78.88,78.88,78.87,78.88,14490.0,66.1065,66.1065,66.0981,66.1065,14490.0
2019-02-21 12:30:00,78.88,78.88,78.87,78.88,13397.0,66.1065,66.1065,66.0981,66.1065,13397.0
2019-02-21 12:40:00,78.88,78.88,78.87,78.88,15611.0,66.1065,66.1065,66.0981,66.1065,15611.0
2019-02-21 12:50:00,78.87,78.88,78.87,78.88,11023.0,66.0981,66.1065,66.0981,66.1065,11023.0
2019-02-21 13:00:00,78.88,78.89,78.87,78.88,32699.0,66.1065,66.1149,66.0981,66.1065,32699.0
2019-02-21 13:10:00,78.88,78.89,78.88,78.89,10140.0,66.1065,66.1149,66.1065,66.1149,10140.0
2019-02-21 13:20:00,78.89,78.89,78.88,78.89,9709.0,66.1149,66.1149,66.1065,66.1149,9709.0
2019-02-21 13:30:00,78.89,78.89,78.88,78.89,8271.0,66.1149,66.1149,66.1065,66.1149,8271.0
2019-02-21 13:40:00,78.89,78.9,78.88,78.9,25211.0,66.1149,66.1232,66.1065,66.1232,25211.0
2019-02-21 13:50:00,78.9,78.9,78.89,78.9,22399.0,66.1232,66.1232,66.1149,66.1232,22399.0
2019-02-21 14:00:00,78.9,78.9,78.89,78.9,23047.0,66.1232,66.1232,66.1149,66.1232,23047.0
2019-02-21 14:10:00,78.9,78.9,78.89,78.9,26451.0,66.1232,66.1232,66.1149,66.1232,26451.0
2019-02-21 14:20:00,78.9,78.9,78.89,78.9,18618.0,66.1232,66.1232,66.1149,66.1232,18618.0
2019-02-21 14:30:00,78.9,78.9,78.89,78.9,54374.0,66.1232,66.1232,66.1149,66.1232,54374.0
2019-02-21 14:40:00,78.89,78.9,78.89,78.9,30324.0,66.1149,66.1232,66.1149,66.1232,30324.0
2019-02-21 14:50:00,78.9,78.91,78.89,78.91,26441.0,66.1232,66.1316,66.1149,66.1316,26441.0
2019-02-21 15:00:00,78.9,78.91,78.9,78.91,18286.0,66.1232,66.1316,66.1232,66.1316,18286.0
2019-02-21 15:10:00,78.9,78.91,78.89,78.9,15563.0,66.1232,66.1316,66.1149,66.1232,15563.0
2019-02-21 15:20:00,78.89,78.9,78.89,78.89,6596.0,66.1149,66.1232,66.1149,66.1149,6596.0
2019-02-21 15:30:00,78.9,78.9,78.89,78.9,26068.0,66.1232,66.1232,66.1149,66.1232,26068.0
2019-02-21 15:40:00,78.9,78.9,78.89,78.9,17574.0,66.1232,66.1232,66.1149,66.1232,17574.0
2019-02-21 15:50:00,78.9,78.91,78.89,78.9,13750.0,66.1232,66.1316,66.1149,66.1232,13750.0
2019-02-22 09:30:00,78.94,78.95,78.93,78.94,30422.0,66.1568,66.1652,66.1484,66.1568,30422.0
2019-02-22 09:40:00,78.94,78.95,78.93,78.95,19950.0,66.1568,66.1652,66.1484,66.1652,19950.0
2019-02-22 09:50:00,78.94,78.96,78.94,78.95,22073.0,66.1568,66.1735,66.1568,66.1652,22073.0
2019-02-22 10:00:00,78.96,78.96,78.95,78.96,9836.0,66.1735,66.1735,66.1652,66.1735,9836.0
2019-02-22 10:10:00,78.96,78.97,78.92,78.94,901508.0,66.1735,66.1819,66.14,66.1568,901508.0
2019-02-22 10:20:00,78.94,78.95,78.94,78.94,18851.0,66.1568,66.1652,66.1568,66.1568,18851.0
2019-02-22 10:30:00,78.94,78.95,78.94,78.95,58979.0,66.1568,66.1652,66.1568,66.1652,58979.0
2019-02-22 10:40:00,78.94,78.95,78.94,78.94,25934.0,66.1568,66.1652,66.1568,66.1568,25934.0
2019-02-22 10:50:00,78.95,78.95,78.94,78.95,27063.0,66.1652,66.1652,66.1568,66.1652,27063.0
2019-02-22 11:00:00,78.94,78.95,78.93,78.95,86247.0,66.1568,66.1652,66.1484,66.1652,86247.0
2019-02-22 11:10:00,78.94,78.95,78.94,78.94,25989.0,66.1568,66.1652,66.1568,66.1568,25989.0
2019-02-22 11:20:00,78.94,78.95,78.93,78.94,83456.0,66.1568,66.1652,66.1484,66.1568,83456.0
2019-02-22 11:30:00,78.93,78.94,78.93,78.94,42046.0,66.1484,66.1568,66.1484,66.1568,42046.0
2019-02-22 11:40:00,78.93,78.94,78.93,78.93,26345.0,66.1484,66.1568,66.1484,66.1484,26345.0
2019-02-22 11:50:00,78.94,78.94,78.93,78.94,73033.0,66.1568,66.1568,66.1484,66.1568,73033.0
2019-02-22 12:00:00,78.93,78.94,78.93,78.93,148971.0,66.1484,66.1568,66.1484,66.1484,148971.0
2019-02-22 12:10:00,78.93,78.94,78.93,78.94,25926.0,66.1484,66.1568,66.1484,66.1568,25926.0
2019-02-22 12:20:00,78.93,78.94,78.93,78.94,98017.0,66.1484,66.1568,66.1484,66.1568,98017.0
2019-02-22 12:30:00,78.94,78.96,78.93,78.96,242191.0,66.1568,66.1735,66.1484,66.1735,242191.0
2019-02-22 12:40:00,78.96,78.96,78.95,78.96,8516.0,66.1735,66.1735,66.1652,66.1735,8516.0
2019-02-22 12:50:00,78.95,78.96,78.95,78.95,12274.0,66.1652,66.1735,66.1652,66.1652,12274.0
2019-02-22 13:00:00,78.95,78.98,78.95,78.97,19832.0,66.1652,66.1903,66.1652,66.1819,19832.0
2019-02-22 13:10:00,78.97,78.98,78.97,78.98,16985.0,66.1819,66.1903,66.1819,66.1903,16985.0
2019-02-22 13:20:00,78.98,78.98,78.97,78.97,12398.0,66.1903,66.1903,66.1819,66.1819,12398.0
2019-02-22 13:30:00,78.96,78.97,78.96,78.97,9571.0,66.1735,66.1819,66.1735,66.1819,9571.0
2019-02-22 13:40:00,78.97,78.97,78.96,78.97,22330.0,66.1819,66.1819,66.1735,66.1819,22330.0
2019-02-22 13:50:00,78.97,78.98,78.96,78.97,21923.0,66.1819,66.1903,66.1735,66.1819,21923.0
2019-02-22 14:00:00,78.97,78.98,78.96,78.97,31535.0,66.1819,66.1903,66.1735,66.1819,31535.0
2019-02-22 14:10:00,78.96,78.98,78.96,78.97,27896.0,66.1735,66.1903,66.1735,66.1819,27896.0
2019-02-22 14:20:00,78.97,78.98,78.97,78.98,17155.0,66.1819,66.1903,66.1819,66.1903,17155.0
2019-02-22 14:30:00,78.98,78.98,78.97,78.97,35875.0,66.1903,66.1903,66.1819,66.1819,35875.0
2019-02-22 14:40:00,78.97,78.99,78.97,78.98,85008.0,66.1819,66.1987,66.1819,66.1903,85008.0
2019-02-22 14:50:00,78.98,78.99,78.97,78.97,56518.0,66.1903,66.1987,66.1819,66.1819,56518.0
2019-02-22 15:00:00,78.98,78.98,78.97,78.98,52283.0,66.1903,66.1903,66.1819,66.1903,52283.0
2019-02-22 15:10:00,78.98,78.99,78.97,78.98,48941.0,66.1903,66.1987,66.1819,66.1903,48941.0
2019-02-22 15:20:00,78.99,78.99,78.98,78.99,9952.0,66.1987,66.1987,66.1903,66.1987,9952.0
2019-02-22 15:30:00,78.98,78.99,78.97,78.98,41147.0,66.1903,66.1987,66.1819,66.1903,41147.0
2019-02-22 15:40:00,78.97,78.99,78.97,78.99,29531.0,66.1819,66.1987,66.1819,66.1987,29531.0
2019-02-22 15:50:00,78.98,78.99,78.98,78.98,47011.0,66.1903,66.1987,66.1903,66.1903,47011.0
2019-02-25 09:30:00,78.94,78.96,78.93,78.95,51442.0,66.1568,66.1735,66.1484,66.1652,51442.0
2019-02-25 09:40:00,78.95,78.96,78.95,78.96,19189.0,66.1652,66.1735,66.1652,66.1735,19189.0
2019-02-25 09:50:00,78.96,78.97,78.94,78.96,64295.0,66.1735,66.1819,66.1568,66.1735,64295.0
2019-02-25 10:00:00,78.96,79.0,78.95,78.97,539384.0,66.1735,66.2071,66.1652,66.1819,539384.0
2019-02-25 10:10:00,78.98,78.98,78.97,78.97,31381.0,66.1903,66.1903,66.1819,66.1819,31381.0
2019-02-25 10:20:00,78.98,78.98,78.97,78.98,10215.0,66.1903,66.1903,66.1819,66.1903,10215.0
2019-02-25 10:30:00,78.97,78.98,78.97,78.98,6825.0,66.1819,66.1903,66.1819,66.1903,6825.0
2019-02-25 10:40:00,78.98,78.98,78.96,78.97,67808.0,66.1903,66.1903,66.1735,66.1819,67808.0
2019-02-25 10:50:00,78.98,78.98,78.97,78.98,7088.0,66.1903,66.1903,66.1819,66.1903,7088.0
2019-02-25 11:00:00,78.97,78.98,78.97,78.98,58849.0,66.1819,66.1903,66.1819,66.1903,58849.0
2019-02-25 11:10:00,78.98,78.98,78.97,78.98,15650.0,66.1903,66.1903,66.1819,66.1903,15650.0
2019-02-25 11:20:00,78.98,78.99,78.97,78.98,18625.0,66.1903,66.1987,66.1819,66.1903,18625.0
2019-02-25 11:30:00,78.99,78.99,78.98,78.99,19586.0,66.1987,66.1987,66.1903,66.1987,19586.0
2019-02-25 11:40:00,78.98,78.99,78.97,78.98,13599.0,66.1903,66.1987,66.1819,66.1903,13599.0
2019-02-25 11:50:00,78.98,78.98,78.97,78.98,10441.0,66.1903,66.1903,66.1819,66.1903,10441.0
2019-02-25 12:00:00,78.98,78.98,78.97,78.98,58700.0,66.1903,66.1903,66.1819,66.1903,58700.0
2019-02-25 12:10:00,78.98,78.99,78.97,78.99,35439.0,66.1903,66.1987,66.1819,66.1987,35439.0
2019-02-25 12:20:00,78.99,78.99,78.98,78.99,12712.0,66.1987,66.1987,66.1903,66.1987,12712.0
2019-02-25 12:30:00,78.98,78.99,78.98,78.98,26826.0,66.1903,66.1987,66.1903,66.1903,26826.0
2019-02-25 12:40:00,78.98,78.99,78.98,78.98,27781.0,66.1903,66.1987,66.1903,66.1903,27781.0
2019-02-25 12:50:00,78.98,78.99,78.98,78.98,10176.0,66.1903,66.1987,66.1903,66.1903,10176.0
2019-02-25 13:00:00,78.99,78.99,78.97,78.98,26365.0,66.1987,66.1987,66.1819,66.1903,26365.0
2019-02-25 13:10:00,78.99,78.99,78.98,78.99,8933.0,66.1987,66.1987,66.1903,66.1987,8933.0
2019-02-25 13:20:00,78.98,78.99,78.98,78.98,19575.0,66.1903,66.1987,66.1903,66.1903,19575.0
2019-02-25 13:30:00,78.98,78.99,78.98,78.99,16695.0,66.1903,66.1987,66.1903,66.1987,16695.0
2019-02-25 13:40:00,78.99,78.99,78.98,78.98,17539.0,66.1987,66.1987,66.1903,66.1903,17539.0
2019-02-25 13:50:00,78.98,78.99,78.98,78.99,9744.0,66.1903,66.1987,66.1903,66.1987,9744.0
2019-02-25 14:00:00,78.98,79.0,78.98,79.0,18263.0,66.1903,66.2071,66.1903,66.2071,18263.0
2019-02-25 14:10:00,78.99,79.0,78.99,78.99,8004.0,66.1987,66.2071,66.1987,66.1987,8004.0
2019-02-25 14:20:00,79.0,79.0,78.99,78.99,13895.0,66.2071,66.2071,66.1987,66.1987,13895.0
2019-02-25 14:30:00,78.99,79.0,78.99,78.99,14045.0,66.1987,66.2071,66.1987,66.1987,14045.0
2019-02-25 14:40:00,79.0,79.0,78.99,79.0,21320.0,66.2071,66.2071,66.1987,66.2071,21320.0
2019-02-25 14:50:00,79.0,79.0,78.99,78.99,37632.0,66.2071,66.2071,66.1987,66.1987,37632.0
2019-02-25 15:00:00,79.0,79.0,78.99,79.0,31781.0,66.2071,66.2071,66.1987,66.2071,31781.0
2019-02-25 15:10:00,78.99,79.0,78.99,78.99,202884.0,66.1987,66.2071,66.1987,66.1987,202884.0
2019-02-25 15:20:00,79.0,79.0,78.99,79.0,10697.0,66.2071,66.2071,66.1987,66.2071,10697.0
2019-02-25 15:30:00,79.0,79.0,78.99,79.0,19914.0,66.2071,66.2071,66.1987,66.2071,19914.0
2019-02-25 15:40:00,79.0,79.0,78.99,79.0,46501.0,66.2071,66.2071,66.1987,66.2071,46501.0
2019-02-25 15:50:00,78.99,79.0,78.93,78.98,237056.0,66.1987,66.2071,66.1484,66.1903,237056.0
2019-02-26 09:30:00,79.04,79.07,79.02,79.04,45830.0,66.2406,66.2657,66.2238,66.2406,45830.0
2019-02-26 09:40:00,79.05,79.05,79.04,79.05,50856.0,66.249,66.249,66.2406,66.249,50856.0
2019-02-26 09:50:00,79.04,79.05,79.04,79.04,15768.0,66.2406,66.249,66.2406,66.2406,15768.0
2019-02-26 10:00:00,79.04,79.06,79.02,79.03,647348.0,66.2406,66.2573,66.2238,66.2322,647348.0
2019-02-26 10:10:00,79.04,79.04,79.02,79.03,25009.0,66.2406,66.2406,66.2238,66.2322,25009.0
2019-02-26 10:20:00,79.03,79.03,79.01,79.02,23887.0,66.2322,66.2322,66.2154,66.2238,23887.0
2019-02-26 10:30:00,79.02,79.02,79.01,79.01,16374.0,66.2238,66.2238,66.2154,66.2154,16374.0
2019-02-26 10:40:00,79.02,79.02,79.01,79.02,38607.0,66.2238,66.2238,66.2154,66.2238,38607.0
2019-02-26 10:50:00,79.02,79.02,79.01,79.02,13805.0,66.2238,66.2238,66.2154,66.2238,13805.0
2019-02-26 11:00:00,79.02,79.03,79.02,79.03,17653.0,66.2238,66.2322,66.2238,66.2322,17653.0
2019-02-26 11:10:00,79.03,79.03,79.02,79.03,36467.0,66.2322,66.2322,66.2238,66.2322,36467.0
2019-02-26 11:20:00,79.02,79.04,79.02,79.03,19465.0,66.2238,66.2406,66.2238,66.2322,19465.0
2019-02-26 11:30:00,79.04,79.04,79.03,79.04,17106.0,66.2406,66.2406,66.2322,66.2406,17106.0
2019-02-26 11:40:00,79.03,79.04,79.02,79.02,14586.0,66.2322,66.2406,66.2238,66.2238,14586.0
2019-02-26 11:50:00,79.02,79.03,79.02,79.03,26573.0,66.2238,66.2322,66.2238,66.2322,26573.0
2019-02-26 12:00:00,79.03,79.03,79.02,79.03,11225.0,66.2322,66.2322,66.2238,66.2322,11225.0
2019-02-26 12:10:00,79.03,79.03,79.02,79.03,27871.0,66.2322,66.2322,66.2238,66.2322,27871.0
2019-02-26 12:20:00,79.03,79.03,79.02,79.03,12855.0,66.2322,66.2322,66.2238,66.2322,12855.0
2019-02-26 12:30:00,79.03,79.03,79.02,79.02,30018.0,66.2322,66.2322,66.2238,66.2238,30018.0
2019-02-26 12:40:00,79.03,79.04,79.02,79.04,18116.0,66.2322,66.2406,66.2238,66.2406,18116.0
2019-02-26 12:50:00,79.04,79.04,79.03,79.04,19100.0,66.2406,66.2406,66.2322,66.2406,19100.0
2019-02-26 13:00:00,79.04,79.05,79.03,79.05,25043.0,66.2406,66.249,66.2322,66.249,25043.0
2019-02-26 13:10:00,79.05,79.05,79.04,79.05,18900.0,66.249,66.249,66.2406,66.249,18900.0
2019-02-26 13:20:00,79.05,79.05,79.04,79.05,13772.0,66.249,66.249,66.2406,66.249,13772.0
2019-02-26 13:30:00,79.05,79.05,79.04,79.05,10157.0,66.249,66.249,66.2406,66.249,10157.0
2019-02-26 13:40:00,79.05,79.05,79.03,79.05,47927.0,66.249,66.249,66.2322,66.249,47927.0
2019-02-26 13:50:00,79.05,79.06,79.04,79.06,26753.0,66.249,66.2573,66.2406,66.2573,26753.0
2019-02-26 14:00:00,79.05,79.06,79.04,79.05,18051.0,66.249,66.2573,66.2406,66.249,18051.0
2019-02-26 14:10:00,79.05,79.05,79.04,79.05,27560.0,66.249,66.249,66.2406,66.249,27560.0
2019-02-26 14:20:00,79.05,79.05,79.04,79.05,23422.0,66.249,66.249,66.2406,66.249,23422.0
2019-02-26 14:30:00,79.05,79.05,79.04,79.05,30227.0,66.249,66.249,66.2406,66.249,30227.0
2019-02-26 14:40:00,79.05,79.05,79.04,79.04,43498.0,66.249,66.249,66.2406,66.2406,43498.0
2019-02-26 14:50:00,79.05,79.05,79.04,79.05,30075.0,66.249,66.249,66.2406,66.249,30075.0
2019-02-26 15:00:00,79.05,79.05,79.04,79.05,35713.0,66.249,66.249,66.2406,66.249,35713.0
2019-02-26 15:10:00,79.04,79.05,79.04,79.05,19158.0,66.2406,66.249,66.2406,66.249,19158.0
2019-02-26 15:20:00,79.04,79.05,79.03,79.04,74538.0,66.2406,66.249,66.2322,66.2406,74538.0
2019-02-26 15:30:00,79.03,79.04,79.03,79.04,48509.0,66.2322,66.2406,66.2322,66.2406,48509.0
2019-02-26 15:40:00,79.04,79.04,79.03,79.03,24267.0,66.2406,66.2406,66.2322,66.2322,24267.0
2019-02-26 15:50:00,79.04,79.05,79.03,79.05,58371.0,66.2406,66.249,66.2322,66.249,58371.0
2019-02-27 09:30:00,79.04,79.04,79.01,79.03,53178.0,66.2406,66.2406,66.2154,66.2322,53178.0
2019-02-27 09:40:00,79.02,79.03,79.02,79.03,109285.0,66.2238,66.2322,66.2238,66.2322,109285.0
2019-02-27 09:50:00,79.02,79.03,79.01,79.02,16477.0,66.2238,66.2322,66.2154,66.2238,16477.0
2019-02-27 10:00:00,79.03,79.03,79.01,79.02,16137.0,66.2322,66.2322,66.2154,66.2238,16137.0
2019-02-27 10:10:00,79.02,79.03,79.01,79.03,37031.0,66.2238,66.2322,66.2154,66.2322,37031.0
2019-02-27 10:20:00,79.03,79.05,79.03,79.05,441009.0,66.2322,66.249,66.2322,66.249,441009.0
2019-02-27 10:30:00,79.05,79.05,79.04,79.04,20341.0,66.249,66.249,66.2406,66.2406,20341.0
2019-02-27 10:40:00,79.05,79.05,79.03,79.04,36845.0,66.249,66.249,66.2322,66.2406,36845.0
2019-02-27 10:50:00,79.03,79.04,79.03,79.04,31553.0,66.2322,66.2406,66.2322,66.2406,31553.0
2019-02-27 11:00:00,79.03,79.04,79.03,79.04,38779.0,66.2322,66.2406,66.2322,66.2406,38779.0
2019-02-27 11:10:00,79.03,79.05,79.03,79.05,42464.0,66.2322,66.249,66.2322,66.249,42464.0
2019-02-27 11:20:00,79.05,79.06,79.04,79.06,62001.0,66.249,66.2573,66.2406,66.2573,62001.0
2019-02-27 11:30:00,79.06,79.07,79.05,79.06,30147.0,66.2573,66.2657,66.249,66.2573,30147.0
2019-02-27 11:40:00,79.06,79.08,79.06,79.08,28321.0,66.2573,66.2741,66.2573,66.2741,28321.0
2019-02-27 11:50:00,79.08,79.08,79.07,79.08,31626.0,66.2741,66.2741,66.2657,66.2741,31626.0
2019-02-27 12:00:00,79.08,79.09,79.07,79.09,38916.0,66.2741,66.2825,66.2657,66.2825,38916.0
2019-02-27 12:10:00,79.09,79.09,79.08,79.09,30143.0,66.2825,66.2825,66.2741,66.2825,30143.0
2019-02-27 12:20:00,79.09,79.09,79.08,79.09,38164.0,66.2825,66.2825,66.2741,66.2825,38164.0
2019-02-27 12:30:00,79.09,79.09,79.08,79.09,27653.0,66.2825,66.2825,66.2741,66.2825,27653.0
2019-02-27 12:40:00,79.09,79.09,79.08,79.09,55106.0,66.2825,66.2825,66.2741,66.2825,55106.0
2019-02-27 12:50:00,79.09,79.1,79.08,79.09,109176.0,66.2825,66.2909,66.2741,66.2825,109176.0
2019-02-27 13:00:00,79.09,79.09,79.08,79.09,19849.0,66.2825,66.2825,66.2741,66.2825,19849.0
2019-02-27 13:10:00,79.09,79.09,79.08,79.09,21535.0,66.2825,66.2825,66.2741,66.2825,21535.0
2019-02-27 13:20:00,79.08,79.09,79.08,79.09,14189.0,66.2741,66.2825,66.2741,66.2825,14189.0
2019-02-27 13:30:00,79.09,79.09,79.08,79.09,21331.0,66.2825,66.2825,66.2741,66.2825,21331.0
2019-02-27 13:40:00,79.09,79.09,79.08,79.08,14460.0,66.2825,66.2825,66.2741,66.2741,14460.0
2019-02-27 13:50:00,79.09,79.09,79.08,79.09,24976.0,66.2825,66.2825,66.2741,66.2825,24976.0
2019-02-27 14:00:00,79.09,79.09,79.08,79.08,42766.0,66.2825,66.2825,66.2741,66.2741,42766.0
2019-02-27 14:10:00,79.08,79.09,79.08,79.09,22498.0,66.2741,66.2825,66.2741,66.2825,22498.0
2019-02-27 14:20:00,79.09,79.09,79.07,79.08,34540.0,66.2825,66.2825,66.2657,66.2741,34540.0
2019-02-27 14:30:00,79.08,79.08,79.06,79.07,15034.0,66.2741,66.2741,66.2573,66.2657,15034.0
2019-02-27 14:40:00,79.07,79.07,79.06,79.06,35890.0,66.2657,66.2657,66.2573,66.2573,35890.0
2019-02-27 14:50:00,79.07,79.07,79.06,79.06,20282.0,66.2657,66.2657,66.2573,66.2573,20282.0
2019-02-27 15:00:00,79.06,79.07,79.05,79.06,19444.0,66.2573,66.2657,66.249,66.2573,19444.0
2019-02-27 15:10:00,79.05,79.06,79.05,79.06,10159.0,66.249,66.2573,66.249,66.2573,10159.0
2019-02-27 15:20:00,79.06,79.06,79.05,79.06,7620.0,66.2573,66.2573,66.249,66.2573,7620.0
2019-02-27 15:30:00,79.05,79.06,79.05,79.06,28536.0,66.249,66.2573,66.249,66.2573,28536.0
2019-02-27 15:40:00,79.06,79.06,79.05,79.06,30763.0,66.2573,66.2573,66.249,66.2573,30763.0
2019-02-27 15:50:00,79.06,79.06,79.04,79.04,37915.0,66.2573,66.2573,66.2406,66.2406,37915.0
2019-02-28 09:30:00,79.05,79.07,79.04,79.04,66061.0,66.249,66.2657,66.2406,66.2406,66061.0
2019-02-28 09:40:00,79.04,79.05,79.0,79.01,207770.0,66.2406,66.249,66.2071,66.2154,207770.0
2019-02-28 09:50:00,79.01,79.02,78.99,79.0,117805.0,66.2154,66.2238,66.1987,66.2071,117805.0
2019-02-28 10:00:00,78.99,79.02,78.99,79.02,19967.0,66.1987,66.2238,66.1987,66.2238,19967.0
2019-02-28 10:10:00,79.02,79.02,79.01,79.02,26019.0,66.2238,66.2238,66.2154,66.2238,26019.0
2019-02-28 10:20:00,79.01,79.02,79.01,79.01,77091.0,66.2154,66.2238,66.2154,66.2154,77091.0
2019-02-28 10:30:00,79.02,79.02,79.01,79.02,92725.0,66.2238,66.2238,66.2154,66.2238,92725.0
2019-02-28 10:40:00,79.02,79.03,79.01,79.03,41810.0,66.2238,66.2322,66.2154,66.2322,41810.0
2019-02-28 10:50:00,79.03,79.04,79.02,79.03,252194.0,66.2322,66.2406,66.2238,66.2322,252194.0
2019-02-28 11:00:00,79.02,79.03,79.02,79.03,19805.0,66.2238,66.2322,66.2238,66.2322,19805.0
2019-02-28 11:10:00,79.03,79.03,79.02,79.03,35781.0,66.2322,66.2322,66.2238,66.2322,35781.0
2019-02-28 11:20:00,79.03,79.03,79.02,79.03,26762.0,66.2322,66.2322,66.2238,66.2322,26762.0
2019-02-28 11:30:00,79.03,79.03,79.02,79.03,81208.0,66.2322,66.2322,66.2238,66.2322,81208.0
2019-02-28 11:40:00,79.03,79.03,79.02,79.03,16879.0,66.2322,66.2322,66.2238,66.2322,16879.0
2019-02-28 11:50:00,79.03,79.03,79.01,79.01,84005.0,66.2322,66.2322,66.2154,66.2154,84005.0
2019-02-28 12:00:00,79.01,79.02,79.01,79.02,31508.0,66.2154,66.2238,66.2154,66.2238,31508.0
2019-02-28 12:10:00,79.02,79.03,79.01,79.03,24199.0,66.2238,66.2322,66.2154,66.2322,24199.0
2019-02-28 12:20:00,79.03,79.04,79.02,79.04,23829.0,66.2322,66.2406,66.2238,66.2406,23829.0
2019-02-28 12:30:00,79.04,79.04,79.03,79.04,134916.0,66.2406,66.2406,66.2322,66.2406,134916.0
2019-02-28 12:40:00,79.03,79.04,79.03,79.04,93477.0,66.2322,66.2406,66.2322,66.2406,93477.0
2019-02-28 12:50:00,79.04,79.04,79.03,79.04,12542.0,66.2406,66.2406,66.2322,66.2406,12542.0
2019-02-28 13:00:00,79.04,79.04,79.03,79.04,16183.0,66.2406,66.2406,66.2322,66.2406,16183.0
2019-02-28 13:10:00,79.04,79.05,79.03,79.05,22919.0,66.2406,66.249,66.2322,66.249,22919.0
2019-02-28 13:20:00,79.04,79.05,79.04,79.05,17678.0,66.2406,66.249,66.2406,66.249,17678.0
2019-02-28 13:30:00,79.05,79.05,79.04,79.04,15327.0,66.249,66.249,66.2406,66.2406,15327.0
2019-02-28 13:40:00,79.05,79.06,79.04,79.05,97353.0,66.249,66.2573,66.2406,66.249,97353.0
2019-02-28 13:50:00,79.05,79.05,79.04,79.05,14209.0,66.249,66.249,66.2406,66.249,14209.0
2019-02-28 14:00:00,79.05,79.05,79.04,79.05,19093.0,66.249,66.249,66.2406,66.249,19093.0
2019-02-28 14:10:00,79.05,79.05,79.04,79.05,35897.0,66.249,66.249,66.2406,66.249,35897.0
2019-02-28 14:20:00,79.05,79.05,79.04,79.05,70393.0,66.249,66.249,66.2406,66.249,70393.0
2019-02-28 14:30:00,79.04,79.05,79.04,79.05,86494.0,66.2406,66.249,66.2406,66.249,86494.0
2019-02-28 14:40:00,79.05,79.05,79.04,79.05,32424.0,66.249,66.249,66.2406,66.249,32424.0
2019-02-28 14:50:00,79.04,79.04,79.03,79.04,90464.0,66.2406,66.2406,66.2322,66.2406,90464.0
2019-02-28 15:00:00,79.04,79.05,79.02,79.03,213719.0,66.2406,66.249,66.2238,66.2322,213719.0
2019-02-28 15:10:00,79.04,79.04,79.02,79.03,34304.0,66.2406,66.2406,66.2238,66.2322,34304.0
2019-02-28 15:20:00,79.02,79.02,79.0,79.01,64613.0,66.2238,66.2238,66.2071,66.2154,64613.0
2019-02-28 15:30:00,79.01,79.01,79.0,79.0,82159.0,66.2154,66.2154,66.2071,66.2071,82159.0
2019-02-28 15:40:00,79.0,79.01,79.0,79.01,84055.0,66.2071,66.2154,66.2071,66.2154,84055.0
2019-02-28 15:50:00,79.01,79.02,79.0,79.02,280896.0,66.2154,66.2238,66.2071,66.2238,280896.0
2019-03-01 09:30:00,78.88,78.88,78.85,78.87,41052.0,66.2527,66.2527,66.2275,66.2443,41052.0
2019-03-01 09:40:00,78.86,78.86,78.83,78.84,55392.0,66.2359,66.2359,66.2107,66.2191,55392.0
2019-03-01 09:50:00,78.84,78.85,78.83,78.83,42131.0,66.2191,66.2275,66.2107,66.2107,42131.0
2019-03-01 10:00:00,78.84,78.86,78.82,78.84,853575.0,66.2191,66.2359,66.2023,66.2191,853575.0
2019-03-01 10:10:00,78.84,78.84,78.82,78.83,52939.0,66.2191,66.2191,66.2023,66.2107,52939.0
2019-03-01 10:20:00,78.83,78.83,78.82,78.82,100162.0,66.2107,66.2107,66.2023,66.2023,100162.0
2019-03-01 10:30:00,78.83,78.83,78.82,78.82,92768.0,66.2107,66.2107,66.2023,66.2023,92768.0
2019-03-01 10:40:00,78.83,78.84,78.82,78.83,273540.0,66.2107,66.2191,66.2023,66.2107,273540.0
2019-03-01 10:50:00,78.83,78.83,78.82,78.83,21415.0,66.2107,66.2107,66.2023,66.2107,21415.0
2019-03-01 11:00:00,78.83,78.83,78.82,78.82,20929.0,66.2107,66.2107,66.2023,66.2023,20929.0
2019-03-01 11:10:00,78.83,78.83,78.82,78.82,16087.0,66.2107,66.2107,66.2023,66.2023,16087.0
2019-03-01 11:20:00,78.82,78.83,78.81,78.82,27709.0,66.2023,66.2107,66.1939,66.2023,27709.0
2019-03-01 11:30:00,78.82,78.84,78.81,78.83,22745.0,66.2023,66.2191,66.1939,66.2107,22745.0
2019-03-01 11:40:00,78.84,78.84,78.83,78.84,11720.0,66.2191,66.2191,66.2107,66.2191,11720.0
2019-03-01 11:50:00,78.84,78.84,78.83,78.84,21481.0,66.2191,66.2191,66.2107,66.2191,21481.0
2019-03-01 12:00:00,78.84,78.84,78.83,78.84,65569.0,66.2191,66.2191,66.2107,66.2191,65569.0
2019-03-01 12:10:00,78.84,78.84,78.83,78.84,10956.0,66.2191,66.2191,66.2107,66.2191,10956.0
2019-03-01 12:20:00,78.83,78.84,78.83,78.84,33616.0,66.2107,66.2191,66.2107,66.2191,33616.0
2019-03-01 12:30:00,78.83,78.84,78.83,78.83,10482.0,66.2107,66.2191,66.2107,66.2107,10482.0
2019-03-01 12:40:00,78.83,78.84,78.83,78.83,22847.0,66.2107,66.2191,66.2107,66.2107,22847.0
2019-03-01 12:50:00,78.84,78.85,78.83,78.84,12790.0,66.2191,66.2275,66.2107,66.2191,12790.0
2019-03-01 13:00:00,78.83,78.84,78.83,78.84,24292.0,66.2107,66.2191,66.2107,66.2191,24292.0
2019-03-01 13:10:00,78.83,78.84,78.83,78.84,10261.0,66.2107,66.2191,66.2107,66.2191,10261.0
2019-03-01 13:20:00,78.83,78.84,78.83,78.84,6328.0,66.2107,66.2191,66.2107,66.2191,6328.0
2019-03-01 13:30:00,78.84,78.84,78.83,78.83,9152.0,66.2191,66.2191,66.2107,66.2107,9152.0
2019-03-01 13:40:00,78.84,78.84,78.83,78.84,15483.0,66.2191,66.2191,66.2107,66.2191,15483.0
2019-03-01 13:50:00,78.84,78.84,78.83,78.84,24638.0,66.2191,66.2191,66.2107,66.2191,24638.0
2019-03-01 14:00:00,78.83,78.85,78.83,78.83,82622.0,66.2107,66.2275,66.2107,66.2107,82622.0
2019-03-01 14:10:00,78.83,78.83,78.82,78.82,12117.0,66.2107,66.2107,66.2023,66.2023,12117.0
2019-03-01 14:20:00,78.83,78.83,78.82,78.83,17813.0,66.2107,66.2107,66.2023,66.2107,17813.0
2019-03-01 14:30:00,78.83,78.83,78.82,78.83,15100.0,66.2107,66.2107,66.2023,66.2107,15100.0
2019-03-01 14:40:00,78.82,78.84,78.82,78.84,48678.0,66.2023,66.2191,66.2023,66.2191,48678.0
2019-03-01 14:50:00,78.84,78.84,78.83,78.84,37487.0,66.2191,66.2191,66.2107,66.2191,37487.0
2019-03-01 15:00:00,78.84,78.84,78.83,78.84,17661.0,66.2191,66.2191,66.2107,66.2191,17661.0
2019-03-01 15:10:00,78.83,78.84,78.83,78.84,10642.0,66.2107,66.2191,66.2107,66.2191,10642.0
2019-03-01 15:20:00,78.84,78.84,78.83,78.83,10368.0,66.2191,66.2191,66.2107,66.2107,10368.0
2019-03-01 15:30:00,78.84,78.84,78.83,78.83,37436.0,66.2191,66.2191,66.2107,66.2107,37436.0
2019-03-01 15:40:00,78.84,78.84,78.82,78.82,61656.0,66.2191,66.2191,66.2023,66.2023,61656.0
2019-03-01 15:50:00,78.82,78.83,78.79,78.81,84640.0,66.2023,66.2107,66.1771,66.1939,84640.0
2019-03-04 09:30:00,78.85,78.88,78.82,78.83,47064.0,66.2275,66.2527,66.2023,66.2107,47064.0
2019-03-04 09:40:00,78.83,78.84,78.82,78.83,14347.0,66.2107,66.2191,66.2023,66.2107,14347.0
2019-03-04 09:50:00,78.84,78.84,78.83,78.84,9025.0,66.2191,66.2191,66.2107,66.2191,9025.0
2019-03-04 10:00:00,78.84,78.84,78.83,78.84,8655.0,66.2191,66.2191,66.2107,66.2191,8655.0
2019-03-04 10:10:00,78.84,78.85,78.83,78.84,86525.0,66.2191,66.2275,66.2107,66.2191,86525.0
2019-03-04 10:20:00,78.84,78.84,78.83,78.83,5558.0,66.2191,66.2191,66.2107,66.2107,5558.0
2019-03-04 10:30:00,78.84,78.85,78.83,78.85,26416.0,66.2191,66.2275,66.2107,66.2275,26416.0
2019-03-04 10:40:00,78.84,78.85,78.84,78.85,10294.0,66.2191,66.2275,66.2191,66.2275,10294.0
2019-03-04 10:50:00,78.84,78.85,78.84,78.85,15272.0,66.2191,66.2275,66.2191,66.2275,15272.0
2019-03-04 11:00:00,78.84,78.85,78.84,78.84,27217.0,66.2191,66.2275,66.2191,66.2191,27217.0
2019-03-04 11:10:00,78.84,78.86,78.84,78.85,23596.0,66.2191,66.2359,66.2191,66.2275,23596.0
2019-03-04 11:20:00,78.85,78.86,78.84,78.86,23267.0,66.2275,66.2359,66.2191,66.2359,23267.0
2019-03-04 11:30:00,78.85,78.86,78.85,78.85,9403.0,66.2275,66.2359,66.2275,66.2275,9403.0
2019-03-04 11:40:00,78.85,78.86,78.85,78.85,13810.0,66.2275,66.2359,66.2275,66.2275,13810.0
2019-03-04 11:50:00,78.86,78.86,78.85,78.86,24654.0,66.2359,66.2359,66.2275,66.2359,24654.0
2019-03-04 12:00:00,78.86,78.86,78.84,78.85,23148.0,66.2359,66.2359,66.2191,66.2275,23148.0
2019-03-04 12:10:00,78.85,78.86,78.84,78.86,12799.0,66.2275,66.2359,66.2191,66.2359,12799.0
2019-03-04 12:20:00,78.86,78.86,78.84,78.85,20370.0,66.2359,66.2359,66.2191,66.2275,20370.0
2019-03-04 12:30:00,78.85,78.85,78.84,78.85,15721.0,66.2275,66.2275,66.2191,66.2275,15721.0
2019-03-04 12:40:00,78.84,78.85,78.84,78.84,27772.0,66.2191,66.2275,66.2191,66.2191,27772.0
2019-03-04 12:50:00,78.85,78.85,78.84,78.85,16502.0,66.2275,66.2275,66.2191,66.2275,16502.0
2019-03-04 13:00:00,78.84,78.85,78.84,78.85,45076.0,66.2191,66.2275,66.2191,66.2275,45076.0
2019-03-04 13:10:00,78.84,78.85,78.84,78.85,12002.0,66.2191,66.2275,66.2191,66.2275,12002.0
2019-03-04 13:20:00,78.85,78.85,78.84,78.84,18399.0,66.2275,66.2275,66.2191,66.2191,18399.0
2019-03-04 13:30:00,78.85,78.85,78.83,78.83,36225.0,66.2275,66.2275,66.2107,66.2107,36225.0
2019-03-04 13:40:00,78.84,78.85,78.83,78.85,25905.0,66.2191,66.2275,66.2107,66.2275,25905.0
2019-03-04 13:50:00,78.85,78.87,78.84,78.86,74785.0,66.2275,66.2443,66.2191,66.2359,74785.0
2019-03-04 14:00:00,78.87,78.87,78.85,78.87,35869.0,66.2443,66.2443,66.2275,66.2443,35869.0
2019-03-04 14:10:00,78.86,78.87,78.85,78.87,48604.0,66.2359,66.2443,66.2275,66.2443,48604.0
2019-03-04 14:20:00,78.87,78.87,78.86,78.86,25042.0,66.2443,66.2443,66.2359,66.2359,25042.0
2019-03-04 14:30:00,78.86,78.87,78.85,78.86,30282.0,66.2359,66.2443,66.2275,66.2359,30282.0
2019-03-04 14:40:00,78.85,78.86,78.85,78.85,21729.0,66.2275,66.2359,66.2275,66.2275,21729.0
2019-03-04 14:50:00,78.85,78.86,78.85,78.85,28122.0,66.2275,66.2359,66.2275,66.2275,28122.0
2019-03-04 15:00:00,78.85,78.86,78.84,78.86,37338.0,66.2275,66.2359,66.2191,66.2359,37338.0
2019-03-04 15:10:00,78.85,78.87,78.85,78.87,11280.0,66.2275,66.2443,66.2275,66.2443,11280.0
2019-03-04 15:20:00,78.87,78.87,78.86,78.86,17753.0,66.2443,66.2443,66.2359,66.2359,17753.0
2019-03-04 15:30:00,78.87,78.88,78.86,78.87,22662.0,66.2443,66.2527,66.2359,66.2443,22662.0
2019-03-04 15:40:00,78.88,78.88,78.87,78.88,16233.0,66.2527,66.2527,66.2443,66.2527,16233.0
2019-03-04 15:50:00,78.88,78.88,78.86,78.87,34645.0,66.2527,66.2527,66.2359,66.2443,34645.0
2019-03-05 09:30:00,78.85,78.88,78.84,78.86,59766.0,66.2275,66.2527,66.2191,66.2359,59766.0
2019-03-05 09:40:00,78.86,78.88,78.86,78.88,71755.0,66.2359,66.2527,66.2359,66.2527,71755.0
2019-03-05 09:50:00,78.88,78.93,78.87,78.89,696772.0,66.2527,66.2947,66.2443,66.2611,696772.0
2019-03-05 10:00:00,78.88,78.88,78.85,78.86,78144.0,66.2527,66.2527,66.2275,66.2359,78144.0
2019-03-05 10:10:00,78.85,78.88,78.85,78.88,22619.0,66.2275,66.2527,66.2275,66.2527,22619.0
2019-03-05 10:20:00,78.87,78.88,78.86,78.87,68102.0,66.2443,66.2527,66.2359,66.2443,68102.0
2019-03-05 10:30:00,78.87,78.87,78.86,78.87,18696.0,66.2443,66.2443,66.2359,66.2443,18696.0
2019-03-05 10:40:00,78.86,78.88,78.85,78.88,45360.0,66.2359,66.2527,66.2275,66.2527,45360.0
2019-03-05 10:50:00,78.87,78.88,78.86,78.88,10354.0,66.2443,66.2527,66.2359,66.2527,10354.0
2019-03-05 11:00:00,78.88,78.88,78.87,78.88,17988.0,66.2527,66.2527,66.2443,66.2527,17988.0
2019-03-05 11:10:00,78.87,78.87,78.86,78.87,69223.0,66.2443,66.2443,66.2359,66.2443,69223.0
2019-03-05 11:20:00,78.87,78.87,78.86,78.87,14396.0,66.2443,66.2443,66.2359,66.2443,14396.0
2019-03-05 11:30:00,78.87,78.87,78.86,78.86,13661.0,66.2443,66.2443,66.2359,66.2359,13661.0
2019-03-05 11:40:00,78.87,78.87,78.86,78.87,11590.0,66.2443,66.2443,66.2359,66.2443,11590.0
2019-03-05 11:50:00,78.86,78.87,78.86,78.87,71172.0,66.2359,66.2443,66.2359,66.2443,71172.0
2019-03-05 12:00:00,78.87,78.87,78.86,78.86,29750.0,66.2443,66.2443,66.2359,66.2359,29750.0
2019-03-05 12:10:00,78.87,78.87,78.86,78.87,23461.0,66.2443,66.2443,66.2359,66.2443,23461.0
2019-03-05 12:20:00,78.87,78.88,78.86,78.88,39211.0,66.2443,66.2527,66.2359,66.2527,39211.0
2019-03-05 12:30:00,78.88,78.88,78.87,78.88,15060.0,66.2527,66.2527,66.2443,66.2527,15060.0
2019-03-05 12:40:00,78.88,78.88,78.87,78.88,46003.0,66.2527,66.2527,66.2443,66.2527,46003.0
2019-03-05 12:50:00,78.88,78.88,78.87,78.88,12186.0,66.2527,66.2527,66.2443,66.2527,12186.0
2019-03-05 13:00:00,78.88,78.88,78.87,78.87,3652.0,66.2527,66.2527,66.2443,66.2443,3652.0
2019-03-05 13:10:00,78.88,78.88,78.87,78.88,10588.0,66.2527,66.2527,66.2443,66.2527,10588.0
2019-03-05 13:20:00,78.88,78.88,78.87,78.88,33720.0,66.2527,66.2527,66.2443,66.2527,33720.0
2019-03-05 13:30:00,78.88,78.88,78.87,78.88,33912.0,66.2527,66.2527,66.2443,66.2527,33912.0
2019-03-05 13:40:00,78.88,78.88,78.87,78.88,42861.0,66.2527,66.2527,66.2443,66.2527,42861.0
2019-03-05 13:50:00,78.88,78.88,78.87,78.88,10223.0,66.2527,66.2527,66.2443,66.2527,10223.0
2019-03-05 14:00:00,78.88,78.89,78.87,78.88,31205.0,66.2527,66.2611,66.2443,66.2527,31205.0
2019-03-05 14:10:00,78.88,78.89,78.88,78.89,12052.0,66.2527,66.2611,66.2527,66.2611,12052.0
2019-03-05 14:20:00,78.89,78.9,78.88,78.89,18867.0,66.2611,66.2695,66.2527,66.2611,18867.0
2019-03-05 14:30:00,78.9,78.9,78.89,78.9,21852.0,66.2695,66.2695,66.2611,66.2695,21852.0
2019-03-05 14:40:00,78.9,78.9,78.89,78.9,14241.0,66.2695,66.2695,66.2611,66.2695,14241.0
2019-03-05 14:50:00,78.9,78.9,78.89,78.9,27775.0,66.2695,66.2695,66.2611,66.2695,27775.0
2019-03-05 15:00:00,78.89,78.9,78.89,78.9,10991.0,66.2611,66.2695,66.2611,66.2695,10991.0
2019-03-05 15:10:00,78.9,78.9,78.89,78.9,13673.0,66.2695,66.2695,66.2611,66.2695,13673.0
2019-03-05 15:20:00,78.9,78.91,78.89,78.9,41762.0,66.2695,66.2779,66.2611,66.2695,41762.0
2019-03-05 15:30:00,78.91,78.91,78.9,78.9,60055.0,66.2779,66.2779,66.2695,66.2695,60055.0
2019-03-05 15:40:00,78.89,78.89,78.88,78.89,32059.0,66.2611,66.2611,66.2527,66.2611,32059.0
2019-03-05 15:50:00,78.89,78.9,78.88,78.9,35979.0,66.2611,66.2695,66.2527,66.2695,35979.0
2019-03-06 09:30:00,78.9,78.91,78.88,78.9,80804.0,66.2695,66.2779,66.2527,66.2695,80804.0
2019-03-06 09:40:00,78.91,78.92,78.9,78.92,15424.0,66.2779,66.2863,66.2695,66.2863,15424.0
2019-03-06 09:50:00,78.91,78.92,78.91,78.92,4051.0,66.2779,66.2863,66.2779,66.2863,4051.0
2019-03-06 10:00:00,78.91,78.93,78.91,78.93,37211.0,66.2779,66.2947,66.2779,66.2947,37211.0
2019-03-06 10:10:00,78.93,78.93,78.92,78.92,17618.0,66.2947,66.2947,66.2863,66.2863,17618.0
2019-03-06 10:20:00,78.93,78.93,78.92,78.93,48540.0,66.2947,66.2947,66.2863,66.2947,48540.0
2019-03-06 10:30:00,78.93,78.94,78.93,78.94,29092.0,66.2947,66.3031,66.2947,66.3031,29092.0
2019-03-06 10:40:00,78.94,78.94,78.93,78.94,22119.0,66.3031,66.3031,66.2947,66.3031,22119.0
2019-03-06 10:50:00,78.94,78.94,78.93,78.93,16179.0,66.3031,66.3031,66.2947,66.2947,16179.0
2019-03-06 11:00:00,78.94,78.95,78.93,78.94,10781.0,66.3031,66.3115,66.2947,66.3031,10781.0
2019-03-06 11:10:00,78.95,78.96,78.94,78.95,20496.0,66.3115,66.3199,66.3031,66.3115,20496.0
2019-03-06 11:20:00,78.95,78.96,78.95,78.96,12035.0,66.3115,66.3199,66.3115,66.3199,12035.0
2019-03-06 11:30:00,78.95,78.96,78.95,78.95,48958.0,66.3115,66.3199,66.3115,66.3115,48958.0
2019-03-06 11:40:00,78.96,78.96,78.95,78.96,9101.0,66.3199,66.3199,66.3115,66.3199,9101.0
2019-03-06 11:50:00,78.96,78.96,78.95,78.95,6726.0,66.3199,66.3199,66.3115,66.3115,6726.0
2019-03-06 12:00:00,78.95,78.96,78.95,78.95,7154.0,66.3115,66.3199,66.3115,66.3115,7154.0
2019-03-06 12:10:00,78.95,78.96,78.95,78.95,27782.0,66.3115,66.3199,66.3115,66.3115,27782.0
2019-03-06 12:20:00,78.96,78.96,78.95,78.95,11855.0,66.3199,66.3199,66.3115,66.3115,11855.0
2019-03-06 12:30:00,78.95,78.96,78.95,78.95,6914.0,66.3115,66.3199,66.3115,66.3115,6914.0
2019-03-06 12:40:00,78.95,78.96,78.95,78.95,3073.0,66.3115,66.3199,66.3115,66.3115,3073.0
2019-03-06 12:50:00,78.95,78.96,78.95,78.96,6615.0,66.3115,66.3199,66.3115,66.3199,6615.0
2019-03-06 13:00:00,78.96,78.97,78.95,78.97,47288.0,66.3199,66.3283,66.3115,66.3283,47288.0
2019-03-06 13:10:00,78.97,78.97,78.95,78.95,55168.0,66.3283,66.3283,66.3115,66.3115,55168.0
2019-03-06 13:20:00,78.96,78.97,78.95,78.96,12793.0,66.3199,66.3283,66.3115,66.3199,12793.0
2019-03-06 13:30:00,78.97,78.97,78.96,78.97,20815.0,66.3283,66.3283,66.3199,66.3283,20815.0
2019-03-06 13:40:00,78.97,78.97,78.94,78.95,116283.0,66.3283,66.3283,66.3031,66.3115,116283.0
2019-03-06 13:50:00,78.96,78.96,78.95,78.95,17260.0,66.3199,66.3199,66.3115,66.3115,17260.0
2019-03-06 14:00:00,78.95,78.96,78.95,78.95,11220.0,66.3115,66.3199,66.3115,66.3115,11220.0
2019-03-06 14:10:00,78.95,78.96,78.95,78.95,29455.0,66.3115,66.3199,66.3115,66.3115,29455.0
2019-03-06 14:20:00,78.95,78.96,78.95,78.96,24398.0,66.3115,66.3199,66.3115,66.3199,24398.0
2019-03-06 14:30:00,78.96,78.96,78.95,78.95,32451.0,66.3199,66.3199,66.3115,66.3115,32451.0
2019-03-06 14:40:00,78.96,78.97,78.95,78.97,21821.0,66.3199,66.3283,66.3115,66.3283,21821.0
2019-03-06 14:50:00,78.97,78.97,78.96,78.97,25476.0,66.3283,66.3283,66.3199,66.3283,25476.0
2019-03-06 15:00:00,78.97,78.97,78.96,78.97,18372.0,66.3283,66.3283,66.3199,66.3283,18372.0
2019-03-06 15:10:00,78.97,78.97,78.96,78.97,118082.0,66.3283,66.3283,66.3199,66.3283,118082.0
2019-03-06 15:20:00,78.96,78.97,78.96,78.97,18646.0,66.3199,66.3283,66.3199,66.3283,18646.0
2019-03-06 15:30:00,78.97,78.97,78.96,78.97,25961.0,66.3283,66.3283,66.3199,66.3283,25961.0
2019-03-06 15:40:00,78.97,78.98,78.96,78.98,21719.0,66.3283,66.3367,66.3199,66.3367,21719.0
2019-03-06 15:50:00,78.98,78.98,78.97,78.97,29988.0,66.3367,66.3367,66.3283,66.3283,29988.0
2019-03-07 09:30:00,79.03,79.05,79.0,79.04,37524.0,66.3787,66.3955,66.3535,66.3871,37524.0
2019-03-07 09:40:00,79.04,79.04,79.03,79.04,14121.0,66.3871,66.3871,66.3787,66.3871,14121.0
2019-03-07 09:50:00,79.04,79.05,79.03,79.04,10716.0,66.3871,66.3955,66.3787,66.3871,10716.0
2019-03-07 10:00:00,79.04,79.05,79.03,79.04,66069.0,66.3871,66.3955,66.3787,66.3871,66069.0
2019-03-07 10:10:00,79.05,79.05,79.04,79.05,649776.0,66.3955,66.3955,66.3871,66.3955,649776.0
2019-03-07 10:20:00,79.05,79.06,79.04,79.05,17750.0,66.3955,66.4039,66.3871,66.3955,17750.0
2019-03-07 10:30:00,79.04,79.05,79.03,79.03,13324.0,66.3871,66.3955,66.3787,66.3787,13324.0
2019-03-07 10:40:00,79.04,79.05,79.03,79.04,51128.0,66.3871,66.3955,66.3787,66.3871,51128.0
2019-03-07 10:50:00,79.04,79.05,79.03,79.05,26032.0,66.3871,66.3955,66.3787,66.3955,26032.0
2019-03-07 11:00:00,79.05,79.05,79.03,79.04,31592.0,66.3955,66.3955,66.3787,66.3871,31592.0
2019-03-07 11:10:00,79.05,79.05,79.04,79.05,17930.0,66.3955,66.3955,66.3871,66.3955,17930.0
2019-03-07 11:20:00,79.04,79.05,79.03,79.03,21269.0,66.3871,66.3955,66.3787,66.3787,21269.0
2019-03-07 11:30:00,79.03,79.04,79.03,79.04,7119.0,66.3787,66.3871,66.3787,66.3871,7119.0
2019-03-07 11:40:00,79.04,79.04,79.03,79.04,21021.0,66.3871,66.3871,66.3787,66.3871,21021.0
2019-03-07 11:50:00,79.03,79.05,79.03,79.04,15522.0,66.3787,66.3955,66.3787,66.3871,15522.0
2019-03-07 12:00:00,79.05,79.05,79.04,79.04,29447.0,66.3955,66.3955,66.3871,66.3871,29447.0
2019-03-07 12:10:00,79.03,79.06,79.03,79.06,99783.0,66.3787,66.4039,66.3787,66.4039,99783.0
2019-03-07 12:20:00,79.06,79.06,79.05,79.06,15693.0,66.4039,66.4039,66.3955,66.4039,15693.0
2019-03-07 12:30:00,79.05,79.06,79.04,79.04,10647.0,66.3955,66.4039,66.3871,66.3871,10647.0
2019-03-07 12:40:00,79.04,79.06,79.04,79.05,15193.0,66.3871,66.4039,66.3871,66.3955,15193.0
2019-03-07 12:50:00,79.05,79.06,79.04,79.05,8884.0,66.3955,66.4039,66.3871,66.3955,8884.0
2019-03-07 13:00:00,79.04,79.05,79.04,79.05,23770.0,66.3871,66.3955,66.3871,66.3955,23770.0
2019-03-07 13:10:00,79.05,79.05,79.04,79.04,7171.0,66.3955,66.3955,66.3871,66.3871,7171.0
2019-03-07 13:20:00,79.04,79.05,79.04,79.05,6218.0,66.3871,66.3955,66.3871,66.3955,6218.0
2019-03-07 13:30:00,79.05,79.06,79.04,79.05,21679.0,66.3955,66.4039,66.3871,66.3955,21679.0
2019-03-07 13:40:00,79.05,79.06,79.05,79.05,25095.0,66.3955,66.4039,66.3955,66.3955,25095.0
2019-03-07 13:50:00,79.05,79.06,79.05,79.05,10353.0,66.3955,66.4039,66.3955,66.3955,10353.0
2019-03-07 14:00:00,79.05,79.06,79.05,79.05,13428.0,66.3955,66.4039,66.3955,66.3955,13428.0
2019-03-07 14:10:00,79.05,79.06,79.05,79.05,13686.0,66.3955,66.4039,66.3955,66.3955,13686.0
2019-03-07 14:20:00,79.05,79.06,79.05,79.06,18131.0,66.3955,66.4039,66.3955,66.4039,18131.0
2019-03-07 14:30:00,79.06,79.07,79.05,79.06,41409.0,66.4039,66.4123,66.3955,66.4039,41409.0
2019-03-07 14:40:00,79.07,79.07,79.06,79.06,45766.0,66.4123,66.4123,66.4039,66.4039,45766.0
2019-03-07 14:50:00,79.06,79.1,79.06,79.08,86225.0,66.4039,66.4375,66.4039,66.4207,86225.0
2019-03-07 15:00:00,79.09,79.09,79.08,79.09,14500.0,66.4291,66.4291,66.4207,66.4291,14500.0
2019-03-07 15:10:00,79.08,79.09,79.08,79.09,17638.0,66.4207,66.4291,66.4207,66.4291,17638.0
2019-03-07 15:20:00,79.09,79.09,79.08,79.09,17100.0,66.4291,66.4291,66.4207,66.4291,17100.0
2019-03-07 15:30:00,79.08,79.09,79.08,79.08,71822.0,66.4207,66.4291,66.4207,66.4207,71822.0
2019-03-07 15:40:00,79.08,79.09,79.08,79.09,65781.0,66.4207,66.4291,66.4207,66.4291,65781.0
2019-03-07 15:50:00,79.08,79.1,79.08,79.09,70673.0,66.4207,66.4375,66.4207,66.4291,70673.0
2019-03-08 09:30:00,79.07,79.1,79.06,79.06,44551.0,66.4123,66.4375,66.4039,66.4039,44551.0
2019-03-08 09:40:00,79.06,79.06,79.05,79.06,16809.0,66.4039,66.4039,66.3955,66.4039,16809.0
2019-03-08 09:50:00,79.05,79.06,79.04,79.05,36799.0,66.3955,66.4039,66.3871,66.3955,36799.0
2019-03-08 10:00:00,79.05,79.07,79.04,79.06,35907.0,66.3955,66.4123,66.3871,66.4039,35907.0
2019-03-08 10:10:00,79.06,79.07,79.05,79.06,29131.0,66.4039,66.4123,66.3955,66.4039,29131.0
2019-03-08 10:20:00,79.06,79.08,79.05,79.06,67518.0,66.4039,66.4207,66.3955,66.4039,67518.0
2019-03-08 10:30:00,79.06,79.07,79.03,79.05,67670.0,66.4039,66.4123,66.3787,66.3955,67670.0
2019-03-08 10:40:00,79.06,79.07,79.04,79.04,11241.0,66.4039,66.4123,66.3871,66.3871,11241.0
2019-03-08 10:50:00,79.05,79.06,79.04,79.06,10749.0,66.3955,66.4039,66.3871,66.4039,10749.0
2019-03-08 11:00:00,79.06,79.07,79.05,79.07,11209.0,66.4039,66.4123,66.3955,66.4123,11209.0
2019-03-08 11:10:00,79.07,79.07,79.06,79.06,41867.0,66.4123,66.4123,66.4039,66.4039,41867.0
2019-03-08 11:20:00,79.06,79.07,79.06,79.06,14717.0,66.4039,66.4123,66.4039,66.4039,14717.0
2019-03-08 11:30:00,79.06,79.07,79.06,79.07,7924.0,66.4039,66.4123,66.4039,66.4123,7924.0
2019-03-08 11:40:00,79.07,79.07,79.06,79.06,16786.0,66.4123,66.4123,66.4039,66.4039,16786.0
2019-03-08 11:50:00,79.06,79.07,79.06,79.06,15443.0,66.4039,66.4123,66.4039,66.4039,15443.0
2019-03-08 12:00:00,79.07,79.07,79.06,79.07,10718.0,66.4123,66.4123,66.4039,66.4123,10718.0
2019-03-08 12:10:00,79.07,79.07,79.06,79.07,12319.0,66.4123,66.4123,66.4039,66.4123,12319.0
2019-03-08 12:20:00,79.07,79.08,79.06,79.08,30177.0,66.4123,66.4207,66.4039,66.4207,30177.0
2019-03-08 12:30:00,79.07,79.09,79.07,79.08,9217.0,66.4123,66.4291,66.4123,66.4207,9217.0
2019-03-08 12:40:00,79.07,79.08,79.07,79.07,10175.0,66.4123,66.4207,66.4123,66.4123,10175.0
2019-03-08 12:50:00,79.08,79.09,79.07,79.08,10558.0,66.4207,66.4291,66.4123,66.4207,10558.0
2019-03-08 13:00:00,79.08,79.09,79.07,79.07,24810.0,66.4207,66.4291,66.4123,66.4123,24810.0
2019-03-08 13:10:00,79.07,79.09,79.07,79.09,11855.0,66.4123,66.4291,66.4123,66.4291,11855.0
2019-03-08 13:20:00,79.09,79.09,79.08,79.09,10107.0,66.4291,66.4291,66.4207,66.4291,10107.0
2019-03-08 13:30:00,79.08,79.09,79.08,79.09,70080.0,66.4207,66.4291,66.4207,66.4291,70080.0
2019-03-08 13:40:00,79.09,79.09,79.08,79.09,3791.0,66.4291,66.4291,66.4207,66.4291,3791.0
2019-03-08 13:50:00,79.09,79.09,79.08,79.08,14568.0,66.4291,66.4291,66.4207,66.4207,14568.0
2019-03-08 14:00:00,79.09,79.09,79.08,79.08,20296.0,66.4291,66.4291,66.4207,66.4207,20296.0
2019-03-08 14:10:00,79.08,79.09,79.08,79.09,24384.0,66.4207,66.4291,66.4207,66.4291,24384.0
2019-03-08 14:20:00,79.09,79.09,79.08,79.09,19628.0,66.4291,66.4291,66.4207,66.4291,19628.0
2019-03-08 14:30:00,79.09,79.09,79.08,79.09,11492.0,66.4291,66.4291,66.4207,66.4291,11492.0
2019-03-08 14:40:00,79.09,79.1,79.08,79.09,26555.0,66.4291,66.4375,66.4207,66.4291,26555.0
2019-03-08 14:50:00,79.09,79.1,79.07,79.08,41435.0,66.4291,66.4375,66.4123,66.4207,41435.0
2019-03-08 15:00:00,79.08,79.08,79.07,79.07,21299.0,66.4207,66.4207,66.4123,66.4123,21299.0
2019-03-08 15:10:00,79.08,79.08,79.07,79.08,8895.0,66.4207,66.4207,66.4123,66.4207,8895.0
2019-03-08 15:20:00,79.08,79.08,79.07,79.08,51479.0,66.4207,66.4207,66.4123,66.4207,51479.0
2019-03-08 15:30:00,79.09,79.09,79.08,79.08,28527.0,66.4291,66.4291,66.4207,66.4207,28527.0
2019-03-08 15:40:00,79.09,79.09,79.08,79.09,12075.0,66.4291,66.4291,66.4207,66.4291,12075.0
2019-03-08 15:50:00,79.09,79.12,79.08,79.08,66196.0,66.4291,66.4543,66.4207,66.4207,66196.0
2019-03-11 09:30:00,79.11,79.11,79.08,79.09,70569.0,66.4459,66.4459,66.4207,66.4291,70569.0
2019-03-11 09:40:00,79.08,79.09,79.08,79.08,6014.0,66.4207,66.4291,66.4207,66.4207,6014.0
2019-03-11 09:50:00,79.08,79.09,79.07,79.07,210068.0,66.4207,66.4291,66.4123,66.4123,210068.0
2019-03-11 10:00:00,79.07,79.08,79.07,79.07,10430.0,66.4123,66.4207,66.4123,66.4123,10430.0
2019-03-11 10:10:00,79.07,79.08,79.07,79.07,7133.0,66.4123,66.4207,66.4123,66.4123,7133.0
2019-03-11 10:20:00,79.08,79.08,79.06,79.06,7644.0,66.4207,66.4207,66.4039,66.4039,7644.0
2019-03-11 10:30:00,79.06,79.07,79.06,79.07,9531.0,66.4039,66.4123,66.4039,66.4123,9531.0
2019-03-11 10:40:00,79.06,79.07,79.06,79.06,11113.0,66.4039,66.4123,66.4039,66.4039,11113.0
2019-03-11 10:50:00,79.06,79.08,79.06,79.07,15065.0,66.4039,66.4207,66.4039,66.4123,15065.0
2019-03-11 11:00:00,79.08,79.08,79.07,79.08,21794.0,66.4207,66.4207,66.4123,66.4207,21794.0
2019-03-11 11:10:00,79.07,79.08,79.07,79.07,14322.0,66.4123,66.4207,66.4123,66.4123,14322.0
2019-03-11 11:20:00,79.08,79.09,79.07,79.08,27950.0,66.4207,66.4291,66.4123,66.4207,27950.0
2019-03-11 11:30:00,79.08,79.1,79.08,79.09,12282.0,66.4207,66.4375,66.4207,66.4291,12282.0
2019-03-11 11:40:00,79.09,79.1,79.09,79.09,11769.0,66.4291,66.4375,66.4291,66.4291,11769.0
2019-03-11 11:50:00,79.09,79.1,79.09,79.09,23719.0,66.4291,66.4375,66.4291,66.4291,23719.0
2019-03-11 12:00:00,79.09,79.1,79.09,79.09,26882.0,66.4291,66.4375,66.4291,66.4291,26882.0
2019-03-11 12:10:00,79.09,79.1,79.09,79.09,23575.0,66.4291,66.4375,66.4291,66.4291,23575.0
2019-03-11 12:20:00,79.09,79.1,79.09,79.1,13637.0,66.4291,66.4375,66.4291,66.4375,13637.0
2019-03-11 12:30:00,79.1,79.1,79.09,79.1,31265.0,66.4375,66.4375,66.4291,66.4375,31265.0
2019-03-11 12:40:00,79.09,79.1,79.09,79.09,17010.0,66.4291,66.4375,66.4291,66.4291,17010.0
2019-03-11 12:50:00,79.1,79.1,79.09,79.09,24097.0,66.4375,66.4375,66.4291,66.4291,24097.0
2019-03-11 13:00:00,79.09,79.1,79.09,79.09,14979.0,66.4291,66.4375,66.4291,66.4291,14979.0
2019-03-11 13:10:00,79.09,79.1,79.09,79.1,18499.0,66.4291,66.4375,66.4291,66.4375,18499.0
2019-03-11 13:20:00,79.09,79.1,79.09,79.09,18968.0,66.4291,66.4375,66.4291,66.4291,18968.0
2019-03-11 13:30:00,79.09,79.1,79.09,79.09,37568.0,66.4291,66.4375,66.4291,66.4291,37568.0
2019-03-11 13:40:00,79.09,79.1,79.09,79.09,14231.0,66.4291,66.4375,66.4291,66.4291,14231.0
2019-03-11 13:50:00,79.1,79.1,79.09,79.09,34317.0,66.4375,66.4375,66.4291,66.4291,34317.0
2019-03-11 14:00:00,79.09,79.1,79.09,79.09,24785.0,66.4291,66.4375,66.4291,66.4291,24785.0
2019-03-11 14:10:00,79.09,79.1,79.09,79.09,82769.0,66.4291,66.4375,66.4291,66.4291,82769.0
2019-03-11 14:20:00,79.1,79.11,79.09,79.11,33100.0,66.4375,66.4459,66.4291,66.4459,33100.0
2019-03-11 14:30:00,79.11,79.11,79.1,79.1,33591.0,66.4459,66.4459,66.4375,66.4375,33591.0
2019-03-11 14:40:00,79.11,79.11,79.1,79.11,25401.0,66.4459,66.4459,66.4375,66.4459,25401.0
2019-03-11 14:50:00,79.11,79.11,79.1,79.11,29329.0,66.4459,66.4459,66.4375,66.4459,29329.0
2019-03-11 15:00:00,79.1,79.11,79.1,79.11,19764.0,66.4375,66.4459,66.4375,66.4459,19764.0
2019-03-11 15:10:00,79.1,79.11,79.1,79.1,27195.0,66.4375,66.4459,66.4375,66.4375,27195.0
2019-03-11 15:20:00,79.1,79.11,79.1,79.1,27117.0,66.4375,66.4459,66.4375,66.4375,27117.0
2019-03-11 15:30:00,79.11,79.11,79.1,79.1,31417.0,66.4459,66.4459,66.4375,66.4375,31417.0
2019-03-11 15:40:00,79.1,79.11,79.1,79.1,19352.0,66.4375,66.4459,66.4375,66.4375,19352.0
2019-03-11 15:50:00,79.11,79.11,79.09,79.1,68636.0,66.4459,66.4459,66.4291,66.4375,68636.0
2019-03-12 09:30:00,79.12,79.16,79.12,79.15,34715.0,66.4543,66.4879,66.4543,66.4795,34715.0
2019-03-12 09:40:00,79.14,79.16,79.14,79.16,20556.0,66.4711,66.4879,66.4711,66.4879,20556.0
2019-03-12 09:50:00,79.16,79.16,79.15,79.16,18898.0,66.4879,66.4879,66.4795,66.4879,18898.0
2019-03-12 10:00:00,79.16,79.16,79.15,79.15,8649.0,66.4879,66.4879,66.4795,66.4795,8649.0
2019-03-12 10:10:00,79.16,79.16,79.15,79.15,14196.0,66.4879,66.4879,66.4795,66.4795,14196.0
2019-03-12 10:20:00,79.16,79.16,79.15,79.16,15927.0,66.4879,66.4879,66.4795,66.4879,15927.0
2019-03-12 10:30:00,79.16,79.16,79.15,79.16,9075.0,66.4879,66.4879,66.4795,66.4879,9075.0
2019-03-12 10:40:00,79.15,79.16,79.15,79.16,17909.0,66.4795,66.4879,66.4795,66.4879,17909.0
2019-03-12 10:50:00,79.16,79.16,79.15,79.16,18579.0,66.4879,66.4879,66.4795,66.4879,18579.0
2019-03-12 11:00:00,79.16,79.17,79.15,79.17,13266.0,66.4879,66.4963,66.4795,66.4963,13266.0
2019-03-12 11:10:00,79.16,79.17,79.16,79.16,21083.0,66.4879,66.4963,66.4879,66.4879,21083.0
2019-03-12 11:20:00,79.17,79.17,79.16,79.17,22337.0,66.4963,66.4963,66.4879,66.4963,22337.0
2019-03-12 11:30:00,79.16,79.17,79.16,79.17,15790.0,66.4879,66.4963,66.4879,66.4963,15790.0
2019-03-12 11:40:00,79.17,79.17,79.16,79.17,5427.0,66.4963,66.4963,66.4879,66.4963,5427.0
2019-03-12 11:50:00,79.17,79.17,79.16,79.16,10959.0,66.4963,66.4963,66.4879,66.4879,10959.0
2019-03-12 12:00:00,79.16,79.17,79.16,79.17,5553.0,66.4879,66.4963,66.4879,66.4963,5553.0
2019-03-12 12:10:00,79.17,79.17,79.15,79.15,15026.0,66.4963,66.4963,66.4795,66.4795,15026.0
2019-03-12 12:20:00,79.15,79.16,79.15,79.15,19387.0,66.4795,66.4879,66.4795,66.4795,19387.0
2019-03-12 12:30:00,79.15,79.16,79.15,79.16,12274.0,66.4795,66.4879,66.4795,66.4879,12274.0
2019-03-12 12:40:00,79.16,79.16,79.15,79.15,18545.0,66.4879,66.4879,66.4795,66.4795,18545.0
2019-03-12 12:50:00,79.15,79.16,79.15,79.16,12329.0,66.4795,66.4879,66.4795,66.4879,12329.0
2019-03-12 13:00:00,79.15,79.17,79.15,79.16,24805.0,66.4795,66.4963,66.4795,66.4879,24805.0
2019-03-12 13:10:00,79.17,79.17,79.16,79.17,24659.0,66.4963,66.4963,66.4879,66.4963,24659.0
2019-03-12 13:20:00,79.17,79.17,79.16,79.16,12201.0,66.4963,66.4963,66.4879,66.4879,12201.0
2019-03-12 13:30:00,79.17,79.17,79.16,79.17,18434.0,66.4963,66.4963,66.4879,66.4963,18434.0
2019-03-12 13:40:00,79.17,79.18,79.16,79.17,155461.0,66.4963,66.5047,66.4879,66.4963,155461.0
2019-03-12 13:50:00,79.18,79.18,79.17,79.18,11344.0,66.5047,66.5047,66.4963,66.5047,11344.0
2019-03-12 14:00:00,79.18,79.18,79.17,79.17,26476.0,66.5047,66.5047,66.4963,66.4963,26476.0
2019-03-12 14:10:00,79.18,79.18,79.17,79.17,9656.0,66.5047,66.5047,66.4963,66.4963,9656.0
2019-03-12 14:20:00,79.17,79.18,79.17,79.17,14166.0,66.4963,66.5047,66.4963,66.4963,14166.0
2019-03-12 14:30:00,79.18,79.18,79.17,79.18,12710.0,66.5047,66.5047,66.4963,66.5047,12710.0
2019-03-12 14:40:00,79.18,79.18,79.17,79.17,16367.0,66.5047,66.5047,66.4963,66.4963,16367.0
2019-03-12 14:50:00,79.17,79.18,79.17,79.18,15452.0,66.4963,66.5047,66.4963,66.5047,15452.0
2019-03-12 15:00:00,79.18,79.18,79.17,79.18,12356.0,66.5047,66.5047,66.4963,66.5047,12356.0
2019-03-12 15:10:00,79.18,79.18,79.17,79.17,89188.0,66.5047,66.5047,66.4963,66.4963,89188.0
2019-03-12 15:20:00,79.18,79.18,79.16,79.17,151830.0,66.5047,66.5047,66.4879,66.4963,151830.0
2019-03-12 15:30:00,79.17,79.18,79.16,79.17,114140.0,66.4963,66.5047,66.4879,66.4963,114140.0
2019-03-12 15:40:00,79.17,79.17,79.16,79.16,24207.0,66.4963,66.4963,66.4879,66.4879,24207.0
2019-03-12 15:50:00,79.17,79.17,79.16,79.16,34526.0,66.4963,66.4963,66.4879,66.4879,34526.0
2019-03-13 09:30:00,79.16,79.18,79.16,79.16,23726.0,66.4879,66.5047,66.4879,66.4879,23726.0
2019-03-13 09:40:00,79.17,79.17,79.16,79.17,12994.0,66.4963,66.4963,66.4879,66.4963,12994.0
2019-03-13 09:50:00,79.16,79.17,79.15,79.16,26246.0,66.4879,66.4963,66.4795,66.4879,26246.0
2019-03-13 10:00:00,79.16,79.16,79.15,79.16,21900.0,66.4879,66.4879,66.4795,66.4879,21900.0
2019-03-13 10:10:00,79.17,79.17,79.16,79.16,10349.0,66.4963,66.4963,66.4879,66.4879,10349.0
2019-03-13 10:20:00,79.17,79.18,79.16,79.18,14876.0,66.4963,66.5047,66.4879,66.5047,14876.0
2019-03-13 10:30:00,79.17,79.18,79.17,79.18,6738.0,66.4963,66.5047,66.4963,66.5047,6738.0
2019-03-13 10:40:00,79.18,79.18,79.17,79.18,12988.0,66.5047,66.5047,66.4963,66.5047,12988.0
2019-03-13 10:50:00,79.18,79.18,79.17,79.18,10921.0,66.5047,66.5047,66.4963,66.5047,10921.0
2019-03-13 11:00:00,79.17,79.18,79.17,79.17,19303.0,66.4963,66.5047,66.4963,66.4963,19303.0
2019-03-13 11:10:00,79.17,79.18,79.17,79.17,19787.0,66.4963,66.5047,66.4963,66.4963,19787.0
2019-03-13 11:20:00,79.18,79.18,79.17,79.17,14141.0,66.5047,66.5047,66.4963,66.4963,14141.0
2019-03-13 11:30:00,79.17,79.18,79.16,79.17,21686.0,66.4963,66.5047,66.4879,66.4963,21686.0
2019-03-13 11:40:00,79.16,79.17,79.16,79.17,13580.0,66.4879,66.4963,66.4879,66.4963,13580.0
2019-03-13 11:50:00,79.16,79.17,79.15,79.16,14266.0,66.4879,66.4963,66.4795,66.4879,14266.0
2019-03-13 12:00:00,79.16,79.16,79.15,79.16,13231.0,66.4879,66.4879,66.4795,66.4879,13231.0
2019-03-13 12:10:00,79.15,79.16,79.14,79.15,20651.0,66.4795,66.4879,66.4711,66.4795,20651.0
2019-03-13 12:20:00,79.15,79.16,79.14,79.16,8671.0,66.4795,66.4879,66.4711,66.4879,8671.0
2019-03-13 12:30:00,79.15,79.16,79.15,79.15,12616.0,66.4795,66.4879,66.4795,66.4795,12616.0
2019-03-13 12:40:00,79.15,79.16,79.15,79.16,17586.0,66.4795,66.4879,66.4795,66.4879,17586.0
2019-03-13 12:50:00,79.16,79.16,79.15,79.16,21985.0,66.4879,66.4879,66.4795,66.4879,21985.0
2019-03-13 13:00:00,79.16,79.16,79.15,79.15,15582.0,66.4879,66.4879,66.4795,66.4795,15582.0
2019-03-13 13:10:00,79.15,79.16,79.15,79.15,19010.0,66.4795,66.4879,66.4795,66.4795,19010.0
2019-03-13 13:20:00,79.16,79.17,79.15,79.17,18632.0,66.4879,66.4963,66.4795,66.4963,18632.0
2019-03-13 13:30:00,79.17,79.17,79.16,79.16,12655.0,66.4963,66.4963,66.4879,66.4879,12655.0
2019-03-13 13:40:00,79.17,79.17,79.16,79.17,84406.0,66.4963,66.4963,66.4879,66.4963,84406.0
2019-03-13 13:50:00,79.16,79.17,79.16,79.17,11504.0,66.4879,66.4963,66.4879,66.4963,11504.0
2019-03-13 14:00:00,79.17,79.17,79.16,79.17,18017.0,66.4963,66.4963,66.4879,66.4963,18017.0
2019-03-13 14:10:00,79.16,79.17,79.16,79.16,10236.0,66.4879,66.4963,66.4879,66.4879,10236.0
2019-03-13 14:20:00,79.17,79.17,79.16,79.17,13544.0,66.4963,66.4963,66.4879,66.4963,13544.0
2019-03-13 14:30:00,79.16,79.17,79.16,79.16,13172.0,66.4879,66.4963,66.4879,66.4879,13172.0
2019-03-13 14:40:00,79.17,79.17,79.16,79.17,38204.0,66.4963,66.4963,66.4879,66.4963,38204.0
2019-03-13 14:50:00,79.17,79.18,79.16,79.18,26230.0,66.4963,66.5047,66.4879,66.5047,26230.0
2019-03-13 15:00:00,79.17,79.19,79.17,79.18,42800.0,66.4963,66.5131,66.4963,66.5047,42800.0
2019-03-13 15:10:00,79.19,79.19,79.18,79.19,28054.0,66.5131,66.5131,66.5047,66.5131,28054.0
2019-03-13 15:20:00,79.19,79.19,79.18,79.19,23991.0,66.5131,66.5131,66.5047,66.5131,23991.0
2019-03-13 15:30:00,79.19,79.19,79.18,79.19,28905.0,66.5131,66.5131,66.5047,66.5131,28905.0
2019-03-13 15:40:00,79.19,79.19,79.18,79.19,8599.0,66.5131,66.5131,66.5047,66.5131,8599.0
2019-03-13 15:50:00,79.18,79.2,79.18,79.19,113751.0,66.5047,66.5215,66.5047,66.5131,113751.0
2019-03-14 09:30:00,79.21,79.22,79.19,79.2,19551.0,66.5299,66.5383,66.5131,66.5215,19551.0
2019-03-14 09:40:00,79.2,79.2,79.19,79.2,4263.0,66.5215,66.5215,66.5131,66.5215,4263.0
2019-03-14 09:50:00,79.2,79.2,79.17,79.17,86763.0,66.5215,66.5215,66.4963,66.4963,86763.0
2019-03-14 10:00:00,79.18,79.2,79.17,79.2,13800.0,66.5047,66.5215,66.4963,66.5215,13800.0
2019-03-14 10:10:00,79.2,79.2,79.18,79.18,30974.0,66.5215,66.5215,66.5047,66.5047,30974.0
2019-03-14 10:20:00,79.18,79.2,79.18,79.18,13007.0,66.5047,66.5215,66.5047,66.5047,13007.0
2019-03-14 10:30:00,79.19,79.2,79.18,79.18,31938.0,66.5131,66.5215,66.5047,66.5047,31938.0
2019-03-14 10:40:00,79.19,79.19,79.18,79.19,34797.0,66.5131,66.5131,66.5047,66.5131,34797.0
2019-03-14 10:50:00,79.19,79.19,79.18,79.19,11917.0,66.5131,66.5131,66.5047,66.5131,11917.0
2019-03-14 11:00:00,79.18,79.19,79.18,79.19,30763.0,66.5047,66.5131,66.5047,66.5131,30763.0
2019-03-14 11:10:00,79.19,79.19,79.18,79.19,19835.0,66.5131,66.5131,66.5047,66.5131,19835.0
2019-03-14 11:20:00,79.18,79.19,79.18,79.19,13261.0,66.5047,66.5131,66.5047,66.5131,13261.0
2019-03-14 11:30:00,79.19,79.19,79.18,79.19,15445.0,66.5131,66.5131,66.5047,66.5131,15445.0
2019-03-14 11:40:00,79.19,79.19,79.18,79.18,24356.0,66.5131,66.5131,66.5047,66.5047,24356.0
2019-03-14 11:50:00,79.19,79.19,79.18,79.18,29992.0,66.5131,66.5131,66.5047,66.5047,29992.0
2019-03-14 12:00:00,79.19,79.19,79.17,79.17,18029.0,66.5131,66.5131,66.4963,66.4963,18029.0
2019-03-14 12:10:00,79.17,79.18,79.17,79.17,6469.0,66.4963,66.5047,66.4963,66.4963,6469.0
2019-03-14 12:20:00,79.18,79.2,79.17,79.2,37914.0,66.5047,66.5215,66.4963,66.5215,37914.0
2019-03-14 12:30:00,79.2,79.2,79.19,79.2,18568.0,66.5215,66.5215,66.5131,66.5215,18568.0
2019-03-14 12:40:00,79.19,79.21,79.19,79.21,19033.0,66.5131,66.5299,66.5131,66.5299,19033.0
2019-03-14 12:50:00,79.2,79.22,79.2,79.22,14051.0,66.5215,66.5383,66.5215,66.5383,14051.0
2019-03-14 13:00:00,79.22,79.22,79.21,79.21,11212.0,66.5383,66.5383,66.5299,66.5299,11212.0
2019-03-14 13:10:00,79.22,79.22,79.21,79.22,16276.0,66.5383,66.5383,66.5299,66.5383,16276.0
2019-03-14 13:20:00,79.21,79.22,79.21,79.22,8888.0,66.5299,66.5383,66.5299,66.5383,8888.0
2019-03-14 13:30:00,79.22,79.22,79.21,79.22,20089.0,66.5383,66.5383,66.5299,66.5383,20089.0
2019-03-14 13:40:00,79.21,79.22,79.21,79.22,12885.0,66.5299,66.5383,66.5299,66.5383,12885.0
2019-03-14 13:50:00,79.22,79.22,79.21,79.21,13018.0,66.5383,66.5383,66.5299,66.5299,13018.0
2019-03-14 14:00:00,79.21,79.23,79.21,79.23,20883.0,66.5299,66.5467,66.5299,66.5467,20883.0
2019-03-14 14:10:00,79.22,79.23,79.22,79.23,16238.0,66.5383,66.5467,66.5383,66.5467,16238.0
2019-03-14 14:20:00,79.23,79.23,79.21,79.21,37064.0,66.5467,66.5467,66.5299,66.5299,37064.0
2019-03-14 14:30:00,79.21,79.22,79.21,79.22,21538.0,66.5299,66.5383,66.5299,66.5383,21538.0
2019-03-14 14:40:00,79.22,79.22,79.21,79.22,35358.0,66.5383,66.5383,66.5299,66.5383,35358.0
2019-03-14 14:50:00,79.22,79.22,79.21,79.22,53442.0,66.5383,66.5383,66.5299,66.5383,53442.0
2019-03-14 15:00:00,79.22,79.22,79.21,79.21,11874.0,66.5383,66.5383,66.5299,66.5299,11874.0
2019-03-14 15:10:00,79.21,79.22,79.21,79.22,10739.0,66.5299,66.5383,66.5299,66.5383,10739.0
2019-03-14 15:20:00,79.21,79.22,79.21,79.22,10165.0,66.5299,66.5383,66.5299,66.5383,10165.0
2019-03-14 15:30:00,79.21,79.22,79.21,79.22,99254.0,66.5299,66.5383,66.5299,66.5383,99254.0
2019-03-14 15:40:00,79.22,79.23,79.21,79.22,62999.0,66.5383,66.5467,66.5299,66.5383,62999.0
2019-03-14 15:50:00,79.21,79.22,79.06,79.19,84406.0,66.5299,66.5383,66.4039,66.5131,84406.0
2019-03-15 09:30:00,79.25,79.26,79.23,79.26,28331.0,66.5635,66.5719,66.5467,66.5719,28331.0
2019-03-15 09:40:00,79.26,79.27,79.25,79.26,6424.0,66.5719,66.5803,66.5635,66.5719,6424.0
2019-03-15 09:50:00,79.27,79.27,79.26,79.27,8145.0,66.5803,66.5803,66.5719,66.5803,8145.0
2019-03-15 10:00:00,79.27,79.27,79.25,79.26,32813.0,66.5803,66.5803,66.5635,66.5719,32813.0
2019-03-15 10:10:00,79.26,79.28,79.25,79.28,6997.0,66.5719,66.5887,66.5635,66.5887,6997.0
2019-03-15 10:20:00,79.27,79.28,79.26,79.27,17460.0,66.5803,66.5887,66.5719,66.5803,17460.0
2019-03-15 10:30:00,79.27,79.27,79.25,79.27,29369.0,66.5803,66.5803,66.5635,66.5803,29369.0
2019-03-15 10:40:00,79.26,79.27,79.25,79.26,10631.0,66.5719,66.5803,66.5635,66.5719,10631.0
2019-03-15 10:50:00,79.25,79.26,79.25,79.26,5049.0,66.5635,66.5719,66.5635,66.5719,5049.0
2019-03-15 11:00:00,79.25,79.26,79.24,79.24,9775.0,66.5635,66.5719,66.5551,66.5551,9775.0
2019-03-15 11:10:00,79.25,79.25,79.23,79.23,15434.0,66.5635,66.5635,66.5467,66.5467,15434.0
2019-03-15 11:20:00,79.23,79.24,79.23,79.24,14738.0,66.5467,66.5551,66.5467,66.5551,14738.0
2019-03-15 11:30:00,79.24,79.24,79.23,79.24,12371.0,66.5551,66.5551,66.5467,66.5551,12371.0
2019-03-15 11:40:00,79.24,79.24,79.23,79.24,22715.0,66.5551,66.5551,66.5467,66.5551,22715.0
2019-03-15 11:50:00,79.23,79.24,79.23,79.23,17810.0,66.5467,66.5551,66.5467,66.5467,17810.0
2019-03-15 12:00:00,79.24,79.25,79.23,79.25,37298.0,66.5551,66.5635,66.5467,66.5635,37298.0
2019-03-15 12:10:00,79.24,79.25,79.24,79.24,13362.0,66.5551,66.5635,66.5551,66.5551,13362.0
2019-03-15 12:20:00,79.25,79.25,79.24,79.24,15654.0,66.5635,66.5635,66.5551,66.5551,15654.0
2019-03-15 12:30:00,79.25,79.25,79.24,79.25,6762.0,66.5635,66.5635,66.5551,66.5635,6762.0
2019-03-15 12:40:00,79.25,79.25,79.24,79.25,15966.0,66.5635,66.5635,66.5551,66.5635,15966.0
2019-03-15 12:50:00,79.25,79.25,79.24,79.25,7685.0,66.5635,66.5635,66.5551,66.5635,7685.0
2019-03-15 13:00:00,79.24,79.25,79.24,79.25,10418.0,66.5551,66.5635,66.5551,66.5635,10418.0
2019-03-15 13:10:00,79.24,79.25,79.24,79.25,11895.0,66.5551,66.5635,66.5551,66.5635,11895.0
2019-03-15 13:20:00,79.24,79.25,79.24,79.25,13419.0,66.5551,66.5635,66.5551,66.5635,13419.0
2019-03-15 13:30:00,79.25,79.25,79.24,79.25,19396.0,66.5635,66.5635,66.5551,66.5635,19396.0
2019-03-15 13:40:00,79.24,79.25,79.24,79.24,12620.0,66.5551,66.5635,66.5551,66.5551,12620.0
2019-03-15 13:50:00,79.25,79.25,79.24,79.25,24750.0,66.5635,66.5635,66.5551,66.5635,24750.0
2019-03-15 14:00:00,79.24,79.25,79.24,79.25,42773.0,66.5551,66.5635,66.5551,66.5635,42773.0
2019-03-15 14:10:00,79.24,79.25,79.23,79.23,41262.0,66.5551,66.5635,66.5467,66.5467,41262.0
2019-03-15 14:20:00,79.23,79.24,79.23,79.23,18812.0,66.5467,66.5551,66.5467,66.5467,18812.0
2019-03-15 14:30:00,79.23,79.24,79.22,79.23,29098.0,66.5467,66.5551,66.5383,66.5467,29098.0
2019-03-15 14:40:00,79.23,79.23,79.21,79.23,475792.0,66.5467,66.5467,66.5299,66.5467,475792.0
2019-03-15 14:50:00,79.23,79.24,79.22,79.23,28053.0,66.5467,66.5551,66.5383,66.5467,28053.0
2019-03-15 15:00:00,79.24,79.26,79.23,79.26,20673.0,66.5551,66.5719,66.5467,66.5719,20673.0
2019-03-15 15:10:00,79.26,79.26,79.25,79.26,8629.0,66.5719,66.5719,66.5635,66.5719,8629.0
2019-03-15 15:20:00,79.26,79.26,79.25,79.26,16384.0,66.5719,66.5719,66.5635,66.5719,16384.0
2019-03-15 15:30:00,79.26,79.26,79.25,79.26,16954.0,66.5719,66.5719,66.5635,66.5719,16954.0
2019-03-15 15:40:00,79.25,79.27,79.25,79.27,39197.0,66.5635,66.5803,66.5635,66.5803,39197.0
2019-03-15 15:50:00,79.27,79.28,79.26,79.26,95087.0,66.5803,66.5887,66.5719,66.5719,95087.0
2019-03-18 09:30:00,79.25,79.25,79.23,79.25,39070.0,66.5635,66.5635,66.5467,66.5635,39070.0
2019-03-18 09:40:00,79.25,79.25,79.24,79.25,10006.0,66.5635,66.5635,66.5551,66.5635,10006.0
2019-03-18 09:50:00,79.25,79.26,79.24,79.26,19797.0,66.5635,66.5719,66.5551,66.5719,19797.0
2019-03-18 10:00:00,79.25,79.26,79.25,79.26,14507.0,66.5635,66.5719,66.5635,66.5719,14507.0
2019-03-18 10:10:00,79.26,79.26,79.25,79.26,5444.0,66.5719,66.5719,66.5635,66.5719,5444.0
2019-03-18 10:20:00,79.25,79.27,79.25,79.27,24166.0,66.5635,66.5803,66.5635,66.5803,24166.0
2019-03-18 10:30:00,79.27,79.27,79.26,79.26,8102.0,66.5803,66.5803,66.5719,66.5719,8102.0
2019-03-18 10:40:00,79.27,79.27,79.26,79.27,20361.0,66.5803,66.5803,66.5719,66.5803,20361.0
2019-03-18 10:50:00,79.27,79.27,79.26,79.27,17809.0,66.5803,66.5803,66.5719,66.5803,17809.0
2019-03-18 11:00:00,79.27,79.27,79.26,79.27,19233.0,66.5803,66.5803,66.5719,66.5803,19233.0
2019-03-18 11:10:00,79.27,79.27,79.26,79.26,14550.0,66.5803,66.5803,66.5719,66.5719,14550.0
2019-03-18 11:20:00,79.26,79.27,79.26,79.27,26343.0,66.5719,66.5803,66.5719,66.5803,26343.0
2019-03-18 11:30:00,79.27,79.28,79.26,79.28,29877.0,66.5803,66.5887,66.5719,66.5887,29877.0
2019-03-18 11:40:00,79.28,79.28,79.27,79.27,14122.0,66.5887,66.5887,66.5803,66.5803,14122.0
2019-03-18 11:50:00,79.28,79.28,79.27,79.28,17184.0,66.5887,66.5887,66.5803,66.5887,17184.0
2019-03-18 12:00:00,79.28,79.28,79.27,79.28,15874.0,66.5887,66.5887,66.5803,66.5887,15874.0
2019-03-18 12:10:00,79.28,79.28,79.27,79.27,18981.0,66.5887,66.5887,66.5803,66.5803,18981.0
2019-03-18 12:20:00,79.27,79.28,79.27,79.27,17341.0,66.5803,66.5887,66.5803,66.5803,17341.0
2019-03-18 12:30:00,79.28,79.28,79.27,79.27,49652.0,66.5887,66.5887,66.5803,66.5803,49652.0
2019-03-18 12:40:00,79.28,79.28,79.26,79.26,26080.0,66.5887,66.5887,66.5719,66.5719,26080.0
2019-03-18 12:50:00,79.26,79.27,79.25,79.26,15335.0,66.5719,66.5803,66.5635,66.5719,15335.0
2019-03-18 13:00:00,79.25,79.26,79.25,79.26,22353.0,66.5635,66.5719,66.5635,66.5719,22353.0
2019-03-18 13:10:00,79.26,79.26,79.25,79.26,17506.0,66.5719,66.5719,66.5635,66.5719,17506.0
2019-03-18 13:20:00,79.25,79.26,79.25,79.26,28901.0,66.5635,66.5719,66.5635,66.5719,28901.0
2019-03-18 13:30:00,79.26,79.26,79.25,79.26,92587.0,66.5719,66.5719,66.5635,66.5719,92587.0
2019-03-18 13:40:00,79.26,79.26,79.25,79.25,15503.0,66.5719,66.5719,66.5635,66.5635,15503.0
2019-03-18 13:50:00,79.26,79.26,79.25,79.25,20950.0,66.5719,66.5719,66.5635,66.5635,20950.0
2019-03-18 14:00:00,79.25,79.26,79.25,79.26,12866.0,66.5635,66.5719,66.5635,66.5719,12866.0
2019-03-18 14:10:00,79.26,79.26,79.25,79.26,14890.0,66.5719,66.5719,66.5635,66.5719,14890.0
2019-03-18 14:20:00,79.26,79.26,79.25,79.26,21381.0,66.5719,66.5719,66.5635,66.5719,21381.0
2019-03-18 14:30:00,79.26,79.26,79.25,79.25,22890.0,66.5719,66.5719,66.5635,66.5635,22890.0
2019-03-18 14:40:00,79.26,79.26,79.25,79.26,16147.0,66.5719,66.5719,66.5635,66.5719,16147.0
2019-03-18 14:50:00,79.25,79.26,79.25,79.26,22058.0,66.5635,66.5719,66.5635,66.5719,22058.0
2019-03-18 15:00:00,79.25,79.26,79.25,79.25,17884.0,66.5635,66.5719,66.5635,66.5635,17884.0
2019-03-18 15:10:00,79.25,79.26,79.24,79.25,27411.0,66.5635,66.5719,66.5551,66.5635,27411.0
2019-03-18 15:20:00,79.26,79.26,79.25,79.26,21697.0,66.5719,66.5719,66.5635,66.5719,21697.0
2019-03-18 15:30:00,79.26,79.26,79.25,79.26,19860.0,66.5719,66.5719,66.5635,66.5719,19860.0
2019-03-18 15:40:00,79.25,79.26,79.24,79.25,33676.0,66.5635,66.5719,66.5551,66.5635,33676.0
2019-03-18 15:50:00,79.24,79.25,79.24,79.24,24900.0,66.5551,66.5635,66.5551,66.5551,24900.0
2019-03-19 09:30:00,79.24,79.26,79.24,79.25,25203.0,66.5551,66.5719,66.5551,66.5635,25203.0
2019-03-19 09:40:00,79.26,79.26,79.25,79.26,6367.0,66.5719,66.5719,66.5635,66.5719,6367.0
2019-03-19 09:50:00,79.26,79.26,79.25,79.26,25079.0,66.5719,66.5719,66.5635,66.5719,25079.0
2019-03-19 10:00:00,79.26,79.26,79.25,79.26,26773.0,66.5719,66.5719,66.5635,66.5719,26773.0
2019-03-19 10:10:00,79.26,79.26,79.25,79.25,21649.0,66.5719,66.5719,66.5635,66.5635,21649.0
2019-03-19 10:20:00,79.26,79.27,79.25,79.26,19405.0,66.5719,66.5803,66.5635,66.5719,19405.0
2019-03-19 10:30:00,79.27,79.27,79.25,79.25,26530.0,66.5803,66.5803,66.5635,66.5635,26530.0
2019-03-19 10:40:00,79.25,79.26,79.25,79.26,18549.0,66.5635,66.5719,66.5635,66.5719,18549.0
2019-03-19 10:50:00,79.25,79.26,79.25,79.25,9937.0,66.5635,66.5719,66.5635,66.5635,9937.0
2019-03-19 11:00:00,79.25,79.26,79.25,79.26,27256.0,66.5635,66.5719,66.5635,66.5719,27256.0
2019-03-19 11:10:00,79.26,79.26,79.25,79.26,274406.0,66.5719,66.5719,66.5635,66.5719,274406.0
2019-03-19 11:20:00,79.25,79.26,79.25,79.25,26841.0,66.5635,66.5719,66.5635,66.5635,26841.0
2019-03-19 11:30:00,79.25,79.26,79.25,79.26,17617.0,66.5635,66.5719,66.5635,66.5719,17617.0
2019-03-19 11:40:00,79.26,79.26,79.25,79.26,15360.0,66.5719,66.5719,66.5635,66.5719,15360.0
2019-03-19 11:50:00,79.26,79.26,79.25,79.26,18347.0,66.5719,66.5719,66.5635,66.5719,18347.0
2019-03-19 12:00:00,79.26,79.26,79.25,79.26,11196.0,66.5719,66.5719,66.5635,66.5719,11196.0
2019-03-19 12:10:00,79.25,79.26,79.25,79.26,13944.0,66.5635,66.5719,66.5635,66.5719,13944.0
2019-03-19 12:20:00,79.26,79.26,79.25,79.26,18573.0,66.5719,66.5719,66.5635,66.5719,18573.0
2019-03-19 12:30:00,79.26,79.26,79.25,79.25,23426.0,66.5719,66.5719,66.5635,66.5635,23426.0
2019-03-19 12:40:00,79.25,79.27,79.25,79.27,21431.0,66.5635,66.5803,66.5635,66.5803,21431.0
2019-03-19 12:50:00,79.27,79.28,79.26,79.26,31513.0,66.5803,66.5887,66.5719,66.5719,31513.0
2019-03-19 13:00:00,79.26,79.27,79.25,79.26,12526.0,66.5719,66.5803,66.5635,66.5719,12526.0
2019-03-19 13:10:00,79.26,79.26,79.25,79.26,9499.0,66.5719,66.5719,66.5635,66.5719,9499.0
2019-03-19 13:20:00,79.25,79.26,79.25,79.26,15927.0,66.5635,66.5719,66.5635,66.5719,15927.0
2019-03-19 13:30:00,79.25,79.27,79.24,79.26,244947.0,66.5635,66.5803,66.5551,66.5719,244947.0
2019-03-19 13:40:00,79.26,79.26,79.25,79.26,46171.0,66.5719,66.5719,66.5635,66.5719,46171.0
2019-03-19 13:50:00,79.25,79.26,79.25,79.26,12958.0,66.5635,66.5719,66.5635,66.5719,12958.0
2019-03-19 14:00:00,79.26,79.26,79.25,79.26,26420.0,66.5719,66.5719,66.5635,66.5719,26420.0
2019-03-19 14:10:00,79.26,79.26,79.25,79.26,42802.0,66.5719,66.5719,66.5635,66.5719,42802.0
2019-03-19 14:20:00,79.26,79.26,79.25,79.26,22804.0,66.5719,66.5719,66.5635,66.5719,22804.0
2019-03-19 14:30:00,79.26,79.26,79.25,79.26,18893.0,66.5719,66.5719,66.5635,66.5719,18893.0
2019-03-19 14:40:00,79.26,79.26,79.25,79.26,21185.0,66.5719,66.5719,66.5635,66.5719,21185.0
2019-03-19 14:50:00,79.25,79.26,79.25,79.25,39653.0,66.5635,66.5719,66.5635,66.5635,39653.0
2019-03-19 15:00:00,79.26,79.26,79.25,79.25,27295.0,66.5719,66.5719,66.5635,66.5635,27295.0
2019-03-19 15:10:00,79.26,79.26,79.25,79.25,8740.0,66.5719,66.5719,66.5635,66.5635,8740.0
2019-03-19 15:20:00,79.26,79.26,79.25,79.26,14119.0,66.5719,66.5719,66.5635,66.5719,14119.0
2019-03-19 15:30:00,79.26,79.27,79.25,79.26,33806.0,66.5719,66.5803,66.5635,66.5719,33806.0
2019-03-19 15:40:00,79.27,79.28,79.26,79.27,28093.0,66.5803,66.5887,66.5719,66.5803,28093.0
2019-03-19 15:50:00,79.27,79.27,79.26,79.26,22891.0,66.5803,66.5803,66.5719,66.5719,22891.0
2019-03-20 09:30:00,79.27,79.29,79.26,79.29,44005.0,66.5803,66.5971,66.5719,66.5971,44005.0
2019-03-20 09:40:00,79.29,79.29,79.28,79.29,12410.0,66.5971,66.5971,66.5887,66.5971,12410.0
2019-03-20 09:50:00,79.28,79.29,79.28,79.29,13275.0,66.5887,66.5971,66.5887,66.5971,13275.0
2019-03-20 10:00:00,79.29,79.3,79.28,79.3,82104.0,66.5971,66.6055,66.5887,66.6055,82104.0
2019-03-20 10:10:00,79.3,79.3,79.29,79.29,25576.0,66.6055,66.6055,66.5971,66.5971,25576.0
2019-03-20 10:20:00,79.29,79.3,79.29,79.29,17948.0,66.5971,66.6055,66.5971,66.5971,17948.0
2019-03-20 10:30:00,79.3,79.3,79.29,79.29,7394.0,66.6055,66.6055,66.5971,66.5971,7394.0
2019-03-20 10:40:00,79.29,79.3,79.29,79.3,6588.0,66.5971,66.6055,66.5971,66.6055,6588.0
2019-03-20 10:50:00,79.3,79.31,79.29,79.31,25390.0,66.6055,66.6139,66.5971,66.6139,25390.0
2019-03-20 11:00:00,79.31,79.31,79.3,79.3,19024.0,66.6139,66.6139,66.6055,66.6055,19024.0
2019-03-20 11:10:00,79.3,79.31,79.3,79.31,24651.0,66.6055,66.6139,66.6055,66.6139,24651.0
2019-03-20 11:20:00,79.3,79.31,79.3,79.3,22993.0,66.6055,66.6139,66.6055,66.6055,22993.0
2019-03-20 11:30:00,79.3,79.31,79.29,79.3,22472.0,66.6055,66.6139,66.5971,66.6055,22472.0
2019-03-20 11:40:00,79.3,79.31,79.29,79.3,26028.0,66.6055,66.6139,66.5971,66.6055,26028.0
2019-03-20 11:50:00,79.31,79.31,79.3,79.3,10323.0,66.6139,66.6139,66.6055,66.6055,10323.0
2019-03-20 12:00:00,79.3,79.31,79.3,79.3,17018.0,66.6055,66.6139,66.6055,66.6055,17018.0
2019-03-20 12:10:00,79.3,79.31,79.29,79.3,15676.0,66.6055,66.6139,66.5971,66.6055,15676.0
2019-03-20 12:20:00,79.3,79.3,79.29,79.3,8124.0,66.6055,66.6055,66.5971,66.6055,8124.0
2019-03-20 12:30:00,79.29,79.31,79.29,79.29,20977.0,66.5971,66.6139,66.5971,66.5971,20977.0
2019-03-20 12:40:00,79.29,79.3,79.29,79.29,15892.0,66.5971,66.6055,66.5971,66.5971,15892.0
2019-03-20 12:50:00,79.29,79.3,79.29,79.3,10697.0,66.5971,66.6055,66.5971,66.6055,10697.0
2019-03-20 13:00:00,79.29,79.31,79.29,79.3,40730.0,66.5971,66.6139,66.5971,66.6055,40730.0
2019-03-20 13:10:00,79.3,79.31,79.3,79.3,13520.0,66.6055,66.6139,66.6055,66.6055,13520.0
2019-03-20 13:20:00,79.3,79.31,79.29,79.29,12239.0,66.6055,66.6139,66.5971,66.5971,12239.0
2019-03-20 13:30:00,79.29,79.3,79.29,79.29,9210.0,66.5971,66.6055,66.5971,66.5971,9210.0
2019-03-20 13:40:00,79.29,79.3,79.29,79.29,14697.0,66.5971,66.6055,66.5971,66.5971,14697.0
2019-03-20 13:50:00,79.29,79.33,79.29,79.31,45326.0,66.5971,66.6307,66.5971,66.6139,45326.0
2019-03-20 14:00:00,79.31,79.4,79.29,79.39,90529.0,66.6139,66.6895,66.5971,66.6811,90529.0
2019-03-20 14:10:00,79.39,79.44,79.39,79.43,72447.0,66.6811,66.7231,66.6811,66.7147,72447.0
2019-03-20 14:20:00,79.43,79.46,79.43,79.46,108314.0,66.7147,66.7399,66.7147,66.7399,108314.0
2019-03-20 14:30:00,79.46,79.47,79.45,79.46,47652.0,66.7399,66.7483,66.7315,66.7399,47652.0
2019-03-20 14:40:00,79.46,79.47,79.45,79.45,41886.0,66.7399,66.7483,66.7315,66.7315,41886.0
2019-03-20 14:50:00,79.45,79.46,79.44,79.45,18961.0,66.7315,66.7399,66.7231,66.7315,18961.0
2019-03-20 15:00:00,79.46,79.47,79.45,79.47,28696.0,66.7399,66.7483,66.7315,66.7483,28696.0
2019-03-20 15:10:00,79.47,79.47,79.45,79.45,42173.0,66.7483,66.7483,66.7315,66.7315,42173.0
2019-03-20 15:20:00,79.45,79.46,79.44,79.44,14278.0,66.7315,66.7399,66.7231,66.7231,14278.0
2019-03-20 15:30:00,79.45,79.46,79.44,79.45,20505.0,66.7315,66.7399,66.7231,66.7315,20505.0
2019-03-20 15:40:00,79.45,79.47,79.45,79.47,38600.0,66.7315,66.7483,66.7315,66.7483,38600.0
2019-03-20 15:50:00,79.46,79.48,79.46,79.47,85530.0,66.7399,66.7567,66.7399,66.7483,85530.0
2019-03-21 09:30:00,79.48,79.48,79.46,79.48,31476.0,66.7567,66.7567,66.7399,66.7567,31476.0
2019-03-21 09:40:00,79.47,79.48,79.47,79.48,23659.0,66.7483,66.7567,66.7483,66.7567,23659.0
2019-03-21 09:50:00,79.48,79.48,79.47,79.47,6671.0,66.7567,66.7567,66.7483,66.7483,6671.0
2019-03-21 10:00:00,79.47,79.48,79.47,79.48,18585.0,66.7483,66.7567,66.7483,66.7567,18585.0
2019-03-21 10:10:00,79.48,79.5,79.48,79.49,36089.0,66.7567,66.7735,66.7567,66.7651,36089.0
2019-03-21 10:20:00,79.5,79.5,79.49,79.5,12505.0,66.7735,66.7735,66.7651,66.7735,12505.0
2019-03-21 10:30:00,79.5,79.5,79.49,79.5,28282.0,66.7735,66.7735,66.7651,66.7735,28282.0
2019-03-21 10:40:00,79.49,79.5,79.49,79.49,31048.0,66.7651,66.7735,66.7651,66.7651,31048.0
2019-03-21 10:50:00,79.49,79.49,79.48,79.48,17920.0,66.7651,66.7651,66.7567,66.7567,17920.0
2019-03-21 11:00:00,79.49,79.49,79.47,79.48,27788.0,66.7651,66.7651,66.7483,66.7567,27788.0
2019-03-21 11:10:00,79.49,79.49,79.48,79.49,22024.0,66.7651,66.7651,66.7567,66.7651,22024.0
2019-03-21 11:20:00,79.49,79.49,79.48,79.48,12857.0,66.7651,66.7651,66.7567,66.7567,12857.0
2019-03-21 11:30:00,79.48,79.49,79.48,79.49,60650.0,66.7567,66.7651,66.7567,66.7651,60650.0
2019-03-21 11:40:00,79.48,79.49,79.48,79.49,18833.0,66.7567,66.7651,66.7567,66.7651,18833.0
2019-03-21 11:50:00,79.49,79.49,79.48,79.48,37128.0,66.7651,66.7651,66.7567,66.7567,37128.0
2019-03-21 12:00:00,79.49,79.5,79.48,79.5,18690.0,66.7651,66.7735,66.7567,66.7735,18690.0
2019-03-21 12:10:00,79.5,79.5,79.49,79.5,7241.0,66.7735,66.7735,66.7651,66.7735,7241.0
2019-03-21 12:20:00,79.5,79.5,79.49,79.5,25418.0,66.7735,66.7735,66.7651,66.7735,25418.0
2019-03-21 12:30:00,79.5,79.5,79.49,79.5,16646.0,66.7735,66.7735,66.7651,66.7735,16646.0
2019-03-21 12:40:00,79.5,79.5,79.49,79.5,5825.0,66.7735,66.7735,66.7651,66.7735,5825.0
2019-03-21 12:50:00,79.5,79.5,79.49,79.5,6756.0,66.7735,66.7735,66.7651,66.7735,6756.0
2019-03-21 13:00:00,79.5,79.5,79.48,79.48,20855.0,66.7735,66.7735,66.7567,66.7567,20855.0
2019-03-21 13:10:00,79.49,79.49,79.48,79.48,14643.0,66.7651,66.7651,66.7567,66.7567,14643.0
2019-03-21 13:20:00,79.49,79.49,79.47,79.48,54912.0,66.7651,66.7651,66.7483,66.7567,54912.0
2019-03-21 13:30:00,79.48,79.48,79.47,79.47,8082.0,66.7567,66.7567,66.7483,66.7483,8082.0
2019-03-21 13:40:00,79.48,79.48,79.46,79.47,14814.0,66.7567,66.7567,66.7399,66.7483,14814.0
2019-03-21 13:50:00,79.47,79.47,79.46,79.47,203894.0,66.7483,66.7483,66.7399,66.7483,203894.0
2019-03-21 14:00:00,79.47,79.48,79.46,79.47,34008.0,66.7483,66.7567,66.7399,66.7483,34008.0
2019-03-21 14:10:00,79.47,79.47,79.46,79.46,103612.0,66.7483,66.7483,66.7399,66.7399,103612.0
2019-03-21 14:20:00,79.46,79.47,79.45,79.46,41320.0,66.7399,66.7483,66.7315,66.7399,41320.0
2019-03-21 14:30:00,79.46,79.47,79.45,79.45,33147.0,66.7399,66.7483,66.7315,66.7315,33147.0
2019-03-21 14:40:00,79.45,79.47,79.45,79.47,100331.0,66.7315,66.7483,66.7315,66.7483,100331.0
2019-03-21 14:50:00,79.47,79.47,79.46,79.46,17527.0,66.7483,66.7483,66.7399,66.7399,17527.0
2019-03-21 15:00:00,79.47,79.47,79.46,79.47,24250.0,66.7483,66.7483,66.7399,66.7483,24250.0
2019-03-21 15:10:00,79.47,79.47,79.46,79.47,16361.0,66.7483,66.7483,66.7399,66.7483,16361.0
2019-03-21 15:20:00,79.47,79.47,79.46,79.47,29413.0,66.7483,66.7483,66.7399,66.7483,29413.0
2019-03-21 15:30:00,79.47,79.48,79.46,79.47,24088.0,66.7483,66.7567,66.7399,66.7483,24088.0
2019-03-21 15:40:00,79.47,79.47,79.46,79.47,56643.0,66.7483,66.7483,66.7399,66.7483,56643.0
2019-03-21 15:50:00,79.47,79.62,79.45,79.46,161431.0,66.7483,66.8742,66.7315,66.7399,161431.0
2019-03-22 09:30:00,79.55,79.55,79.51,79.54,27917.0,66.8155,66.8155,66.7819,66.8071,27917.0
2019-03-22 09:40:00,79.55,79.58,79.54,79.57,20133.0,66.8155,66.8407,66.8071,66.8323,20133.0
2019-03-22 09:50:00,79.58,79.59,79.57,79.59,18878.0,66.8407,66.8491,66.8323,66.8491,18878.0
2019-03-22 10:00:00,79.59,79.59,79.57,79.59,38777.0,66.8491,66.8491,66.8323,66.8491,38777.0
2019-03-22 10:10:00,79.59,79.59,79.57,79.58,24848.0,66.8491,66.8491,66.8323,66.8407,24848.0
2019-03-22 10:20:00,79.58,79.59,79.57,79.59,22063.0,66.8407,66.8491,66.8323,66.8491,22063.0
2019-03-22 10:30:00,79.59,79.59,79.58,79.59,14474.0,66.8491,66.8491,66.8407,66.8491,14474.0
2019-03-22 10:40:00,79.59,79.6,79.58,79.6,60761.0,66.8491,66.8575,66.8407,66.8575,60761.0
2019-03-22 10:50:00,79.6,79.61,79.59,79.6,27612.0,66.8575,66.8659,66.8491,66.8575,27612.0
2019-03-22 11:00:00,79.61,79.61,79.6,79.61,16382.0,66.8659,66.8659,66.8575,66.8659,16382.0
2019-03-22 11:10:00,79.61,79.62,79.6,79.61,14707.0,66.8659,66.8742,66.8575,66.8659,14707.0
2019-03-22 11:20:00,79.62,79.62,79.61,79.62,27321.0,66.8742,66.8742,66.8659,66.8742,27321.0
2019-03-22 11:30:00,79.62,79.63,79.61,79.63,20671.0,66.8742,66.8826,66.8659,66.8826,20671.0
2019-03-22 11:40:00,79.63,79.63,79.62,79.62,27563.0,66.8826,66.8826,66.8742,66.8742,27563.0
2019-03-22 11:50:00,79.63,79.66,79.62,79.66,25198.0,66.8826,66.9078,66.8742,66.9078,25198.0
2019-03-22 12:00:00,79.65,79.66,79.63,79.63,17860.0,66.8994,66.9078,66.8826,66.8826,17860.0
2019-03-22 12:10:00,79.64,79.64,79.62,79.62,67142.0,66.891,66.891,66.8742,66.8742,67142.0
2019-03-22 12:20:00,79.63,79.64,79.62,79.63,24398.0,66.8826,66.891,66.8742,66.8826,24398.0
2019-03-22 12:30:00,79.63,79.64,79.63,79.63,20308.0,66.8826,66.891,66.8826,66.8826,20308.0
2019-03-22 12:40:00,79.63,79.64,79.62,79.62,27703.0,66.8826,66.891,66.8742,66.8742,27703.0
2019-03-22 12:50:00,79.63,79.63,79.61,79.61,70697.0,66.8826,66.8826,66.8659,66.8659,70697.0
2019-03-22 13:00:00,79.61,79.62,79.61,79.62,40963.0,66.8659,66.8742,66.8659,66.8742,40963.0
2019-03-22 13:10:00,79.61,79.63,79.61,79.62,85912.0,66.8659,66.8826,66.8659,66.8742,85912.0
2019-03-22 13:20:00,79.62,79.63,79.62,79.63,15018.0,66.8742,66.8826,66.8742,66.8826,15018.0
2019-03-22 13:30:00,79.63,79.63,79.62,79.63,35659.0,66.8826,66.8826,66.8742,66.8826,35659.0
2019-03-22 13:40:00,79.63,79.63,79.61,79.62,91750.0,66.8826,66.8826,66.8659,66.8742,91750.0
2019-03-22 13:50:00,79.63,79.63,79.62,79.63,90241.0,66.8826,66.8826,66.8742,66.8826,90241.0
2019-03-22 14:00:00,79.63,79.63,79.6,79.6,38040.0,66.8826,66.8826,66.8575,66.8575,38040.0
2019-03-22 14:10:00,79.61,79.61,79.6,79.61,22601.0,66.8659,66.8659,66.8575,66.8659,22601.0
2019-03-22 14:20:00,79.61,79.61,79.59,79.59,30160.0,66.8659,66.8659,66.8491,66.8491,30160.0
2019-03-22 14:30:00,79.59,79.62,79.59,79.61,81920.0,66.8491,66.8742,66.8491,66.8659,81920.0
2019-03-22 14:40:00,79.61,79.63,79.61,79.63,25254.0,66.8659,66.8826,66.8659,66.8826,25254.0
2019-03-22 14:50:00,79.63,79.63,79.61,79.62,17351.0,66.8826,66.8826,66.8659,66.8742,17351.0
2019-03-22 15:00:00,79.63,79.63,79.61,79.63,18156.0,66.8826,66.8826,66.8659,66.8826,18156.0
2019-03-22 15:10:00,79.63,79.63,79.62,79.62,16441.0,66.8826,66.8826,66.8742,66.8742,16441.0
2019-03-22 15:20:00,79.63,79.65,79.62,79.64,55730.0,66.8826,66.8994,66.8742,66.891,55730.0
2019-03-22 15:30:00,79.65,79.65,79.64,79.65,29959.0,66.8994,66.8994,66.891,66.8994,29959.0
2019-03-22 15:40:00,79.65,79.65,79.64,79.64,63382.0,66.8994,66.8994,66.891,66.891,63382.0
2019-03-22 15:50:00,79.65,79.65,79.63,79.64,67721.0,66.8994,66.8994,66.8826,66.891,67721.0
2019-03-25 09:30:00,79.67,79.68,79.64,79.66,52566.0,66.9162,66.9246,66.891,66.9078,52566.0
2019-03-25 09:40:00,79.66,79.68,79.66,79.68,15000.0,66.9078,66.9246,66.9078,66.9246,15000.0
2019-03-25 09:50:00,79.68,79.69,79.67,79.69,7115.0,66.9246,66.933,66.9162,66.933,7115.0
2019-03-25 10:00:00,79.69,79.69,79.68,79.69,10041.0,66.933,66.933,66.9246,66.933,10041.0
2019-03-25 10:10:00,79.69,79.71,79.68,79.71,38307.0,66.933,66.9498,66.9246,66.9498,38307.0
2019-03-25 10:20:00,79.7,79.71,79.69,79.7,18659.0,66.9414,66.9498,66.933,66.9414,18659.0
2019-03-25 10:30:00,79.69,79.7,79.69,79.7,22565.0,66.933,66.9414,66.933,66.9414,22565.0
2019-03-25 10:40:00,79.7,79.7,79.69,79.7,19298.0,66.9414,66.9414,66.933,66.9414,19298.0
2019-03-25 10:50:00,79.7,79.7,79.69,79.7,16371.0,66.9414,66.9414,66.933,66.9414,16371.0
2019-03-25 11:00:00,79.7,79.7,79.68,79.68,14724.0,66.9414,66.9414,66.9246,66.9246,14724.0
2019-03-25 11:10:00,79.69,79.69,79.68,79.68,32357.0,66.933,66.933,66.9246,66.9246,32357.0
2019-03-25 11:20:00,79.68,79.69,79.68,79.68,23178.0,66.9246,66.933,66.9246,66.9246,23178.0
2019-03-25 11:30:00,79.68,79.7,79.68,79.7,22756.0,66.9246,66.9414,66.9246,66.9414,22756.0
2019-03-25 11:40:00,79.7,79.71,79.69,79.71,12837.0,66.9414,66.9498,66.933,66.9498,12837.0
2019-03-25 11:50:00,79.7,79.71,79.7,79.7,35348.0,66.9414,66.9498,66.9414,66.9414,35348.0
2019-03-25 12:00:00,79.7,79.71,79.7,79.7,18351.0,66.9414,66.9498,66.9414,66.9414,18351.0
2019-03-25 12:10:00,79.7,79.72,79.7,79.72,12682.0,66.9414,66.9582,66.9414,66.9582,12682.0
2019-03-25 12:20:00,79.72,79.72,79.71,79.71,18216.0,66.9582,66.9582,66.9498,66.9498,18216.0
2019-03-25 12:30:00,79.72,79.74,79.71,79.74,21911.0,66.9582,66.975,66.9498,66.975,21911.0
2019-03-25 12:40:00,79.73,79.75,79.73,79.73,31563.0,66.9666,66.9834,66.9666,66.9666,31563.0
2019-03-25 12:50:00,79.73,79.74,79.73,79.73,47419.0,66.9666,66.975,66.9666,66.9666,47419.0
2019-03-25 13:00:00,79.73,79.74,79.73,79.74,11814.0,66.9666,66.975,66.9666,66.975,11814.0
2019-03-25 13:10:00,79.73,79.75,79.73,79.74,15897.0,66.9666,66.9834,66.9666,66.975,15897.0
2019-03-25 13:20:00,79.75,79.75,79.74,79.74,18105.0,66.9834,66.9834,66.975,66.975,18105.0
2019-03-25 13:30:00,79.74,79.75,79.73,79.74,21765.0,66.975,66.9834,66.9666,66.975,21765.0
2019-03-25 13:40:00,79.73,79.75,79.73,79.75,14514.0,66.9666,66.9834,66.9666,66.9834,14514.0
2019-03-25 13:50:00,79.75,79.77,79.74,79.76,15413.0,66.9834,67.0002,66.975,66.9918,15413.0
2019-03-25 14:00:00,79.76,79.79,79.76,79.79,35522.0,66.9918,67.017,66.9918,67.017,35522.0
2019-03-25 14:10:00,79.79,79.8,79.77,79.78,36487.0,67.017,67.0254,67.0002,67.0086,36487.0
2019-03-25 14:20:00,79.79,79.79,79.77,79.78,42937.0,67.017,67.017,67.0002,67.0086,42937.0
2019-03-25 14:30:00,79.77,79.78,79.76,79.77,26499.0,67.0002,67.0086,66.9918,67.0002,26499.0
2019-03-25 14:40:00,79.76,79.77,79.75,79.76,18427.0,66.9918,67.0002,66.9834,66.9918,18427.0
2019-03-25 14:50:00,79.76,79.76,79.73,79.74,48952.0,66.9918,66.9918,66.9666,66.975,48952.0
2019-03-25 15:00:00,79.74,79.75,79.72,79.73,15424.0,66.975,66.9834,66.9582,66.9666,15424.0
2019-03-25 15:10:00,79.73,79.74,79.72,79.73,22125.0,66.9666,66.975,66.9582,66.9666,22125.0
2019-03-25 15:20:00,79.74,79.75,79.72,79.73,19457.0,66.975,66.9834,66.9582,66.9666,19457.0
2019-03-25 15:30:00,79.73,79.74,79.72,79.73,18017.0,66.9666,66.975,66.9582,66.9666,18017.0
2019-03-25 15:40:00,79.74,79.76,79.73,79.76,57435.0,66.975,66.9918,66.9666,66.9918,57435.0
2019-03-25 15:50:00,79.76,79.77,79.75,79.75,34951.0,66.9918,67.0002,66.9834,66.9834,34951.0
2019-03-26 09:30:00,79.74,79.77,79.72,79.73,61964.0,66.975,67.0002,66.9582,66.9666,61964.0
2019-03-26 09:40:00,79.73,79.73,79.72,79.73,9186.0,66.9666,66.9666,66.9582,66.9666,9186.0
2019-03-26 09:50:00,79.73,79.74,79.72,79.74,62804.0,66.9666,66.975,66.9582,66.975,62804.0
2019-03-26 10:00:00,79.74,79.75,79.67,79.72,2801495.0,66.975,66.9834,66.9162,66.9582,2801495.0
2019-03-26 10:10:00,79.72,79.74,79.71,79.73,559445.0,66.9582,66.975,66.9498,66.9666,559445.0
2019-03-26 10:20:00,79.73,79.75,79.73,79.75,368013.0,66.9666,66.9834,66.9666,66.9834,368013.0
2019-03-26 10:30:00,79.75,79.76,79.74,79.76,95386.0,66.9834,66.9918,66.975,66.9918,95386.0
2019-03-26 10:40:00,79.76,79.76,79.75,79.76,15003.0,66.9918,66.9918,66.9834,66.9918,15003.0
2019-03-26 10:50:00,79.76,79.76,79.74,79.74,25477.0,66.9918,66.9918,66.975,66.975,25477.0
2019-03-26 11:00:00,79.75,79.75,79.74,79.75,8515.0,66.9834,66.9834,66.975,66.9834,8515.0
2019-03-26 11:10:00,79.75,79.75,79.73,79.73,23051.0,66.9834,66.9834,66.9666,66.9666,23051.0
2019-03-26 11:20:00,79.73,79.74,79.73,79.74,14531.0,66.9666,66.975,66.9666,66.975,14531.0
2019-03-26 11:30:00,79.73,79.74,79.73,79.73,16466.0,66.9666,66.975,66.9666,66.9666,16466.0
2019-03-26 11:40:00,79.74,79.74,79.73,79.74,8895.0,66.975,66.975,66.9666,66.975,8895.0
2019-03-26 11:50:00,79.74,79.74,79.73,79.74,21327.0,66.975,66.975,66.9666,66.975,21327.0
2019-03-26 12:00:00,79.74,79.74,79.73,79.74,19702.0,66.975,66.975,66.9666,66.975,19702.0
2019-03-26 12:10:00,79.74,79.74,79.73,79.74,35261.0,66.975,66.975,66.9666,66.975,35261.0
2019-03-26 12:20:00,79.73,79.74,79.73,79.73,10913.0,66.9666,66.975,66.9666,66.9666,10913.0
2019-03-26 12:30:00,79.73,79.74,79.73,79.73,21674.0,66.9666,66.975,66.9666,66.9666,21674.0
2019-03-26 12:40:00,79.74,79.74,79.73,79.73,18586.0,66.975,66.975,66.9666,66.9666,18586.0
2019-03-26 12:50:00,79.74,79.74,79.73,79.73,33122.0,66.975,66.975,66.9666,66.9666,33122.0
2019-03-26 13:00:00,79.73,79.75,79.73,79.75,43535.0,66.9666,66.9834,66.9666,66.9834,43535.0
2019-03-26 13:10:00,79.74,79.75,79.74,79.74,13923.0,66.975,66.9834,66.975,66.975,13923.0
2019-03-26 13:20:00,79.74,79.75,79.74,79.75,57203.0,66.975,66.9834,66.975,66.9834,57203.0
2019-03-26 13:30:00,79.74,79.76,79.74,79.76,10023.0,66.975,66.9918,66.975,66.9918,10023.0
2019-03-26 13:40:00,79.75,79.76,79.75,79.76,9663.0,66.9834,66.9918,66.9834,66.9918,9663.0
2019-03-26 13:50:00,79.75,79.76,79.75,79.76,20263.0,66.9834,66.9918,66.9834,66.9918,20263.0
2019-03-26 14:00:00,79.76,79.77,79.75,79.76,15329.0,66.9918,67.0002,66.9834,66.9918,15329.0
2019-03-26 14:10:00,79.77,79.77,79.76,79.77,26801.0,67.0002,67.0002,66.9918,67.0002,26801.0
2019-03-26 14:20:00,79.77,79.78,79.76,79.77,20182.0,67.0002,67.0086,66.9918,67.0002,20182.0
2019-03-26 14:30:00,79.77,79.78,79.77,79.78,39790.0,67.0002,67.0086,67.0002,67.0086,39790.0
2019-03-26 14:40:00,79.78,79.78,79.76,79.77,17904.0,67.0086,67.0086,66.9918,67.0002,17904.0
2019-03-26 14:50:00,79.76,79.77,79.76,79.77,49888.0,66.9918,67.0002,66.9918,67.0002,49888.0
2019-03-26 15:00:00,79.77,79.78,79.76,79.77,627768.0,67.0002,67.0086,66.9918,67.0002,627768.0
2019-03-26 15:10:00,79.77,79.79,79.77,79.78,85608.0,67.0002,67.017,67.0002,67.0086,85608.0
2019-03-26 15:20:00,79.79,79.79,79.78,79.79,57161.0,67.017,67.017,67.0086,67.017,57161.0
2019-03-26 15:30:00,79.79,79.79,79.77,79.78,87359.0,67.017,67.017,67.0002,67.0086,87359.0
2019-03-26 15:40:00,79.78,79.78,79.77,79.78,45335.0,67.0086,67.0086,67.0002,67.0086,45335.0
2019-03-26 15:50:00,79.77,79.78,79.74,79.75,47522.0,67.0002,67.0086,66.975,66.9834,47522.0
2019-03-27 09:30:00,79.84,79.85,79.8,79.84,71212.0,67.059,67.0674,67.0254,67.059,71212.0
2019-03-27 09:40:00,79.85,79.85,79.83,79.84,32241.0,67.0674,67.0674,67.0506,67.059,32241.0
2019-03-27 09:50:00,79.84,79.86,79.84,79.86,28785.0,67.059,67.0758,67.059,67.0758,28785.0
2019-03-27 10:00:00,79.86,79.86,79.85,79.85,9365.0,67.0758,67.0758,67.0674,67.0674,9365.0
2019-03-27 10:10:00,79.85,79.86,79.83,79.83,30096.0,67.0674,67.0758,67.0506,67.0506,30096.0
2019-03-27 10:20:00,79.83,79.84,79.83,79.84,15729.0,67.0506,67.059,67.0506,67.059,15729.0
2019-03-27 10:30:00,79.84,79.85,79.83,79.85,11617.0,67.059,67.0674,67.0506,67.0674,11617.0
2019-03-27 10:40:00,79.85,79.87,79.84,79.87,18754.0,67.0674,67.0842,67.059,67.0842,18754.0
2019-03-27 10:50:00,79.87,79.88,79.85,79.86,21720.0,67.0842,67.0926,67.0674,67.0758,21720.0
2019-03-27 11:00:00,79.86,79.86,79.85,79.85,15343.0,67.0758,67.0758,67.0674,67.0674,15343.0
2019-03-27 11:10:00,79.85,79.86,79.85,79.86,32739.0,67.0674,67.0758,67.0674,67.0758,32739.0
2019-03-27 11:20:00,79.86,79.87,79.85,79.87,123590.0,67.0758,67.0842,67.0674,67.0842,123590.0
2019-03-27 11:30:00,79.86,79.88,79.86,79.88,23987.0,67.0758,67.0926,67.0758,67.0926,23987.0
2019-03-27 11:40:00,79.88,79.88,79.87,79.88,14534.0,67.0926,67.0926,67.0842,67.0926,14534.0
2019-03-27 11:50:00,79.87,79.88,79.86,79.87,99734.0,67.0842,67.0926,67.0758,67.0842,99734.0
2019-03-27 12:00:00,79.86,79.87,79.84,79.85,60632.0,67.0758,67.0842,67.059,67.0674,60632.0
2019-03-27 12:10:00,79.84,79.86,79.84,79.85,11908.0,67.059,67.0758,67.059,67.0674,11908.0
2019-03-27 12:20:00,79.85,79.85,79.82,79.83,14823.0,67.0674,67.0674,67.0422,67.0506,14823.0
2019-03-27 12:30:00,79.83,79.83,79.82,79.83,13235.0,67.0506,67.0506,67.0422,67.0506,13235.0
2019-03-27 12:40:00,79.83,79.84,79.82,79.84,71708.0,67.0506,67.059,67.0422,67.059,71708.0
2019-03-27 12:50:00,79.84,79.86,79.83,79.86,12160.0,67.059,67.0758,67.0506,67.0758,12160.0
2019-03-27 13:00:00,79.86,79.86,79.83,79.84,17067.0,67.0758,67.0758,67.0506,67.059,17067.0
2019-03-27 13:10:00,79.84,79.85,79.82,79.83,14666.0,67.059,67.0674,67.0422,67.0506,14666.0
2019-03-27 13:20:00,79.82,79.84,79.82,79.84,18447.0,67.0422,67.059,67.0422,67.059,18447.0
2019-03-27 13:30:00,79.84,79.84,79.82,79.83,11923.0,67.059,67.059,67.0422,67.0506,11923.0
2019-03-27 13:40:00,79.83,79.83,79.81,79.81,12052.0,67.0506,67.0506,67.0338,67.0338,12052.0
2019-03-27 13:50:00,79.81,79.83,79.81,79.82,43913.0,67.0338,67.0506,67.0338,67.0422,43913.0
2019-03-27 14:00:00,79.83,79.83,79.81,79.81,66409.0,67.0506,67.0506,67.0338,67.0338,66409.0
2019-03-27 14:10:00,79.81,79.82,79.81,79.82,27029.0,67.0338,67.0422,67.0338,67.0422,27029.0
2019-03-27 14:20:00,79.81,79.82,79.81,79.82,19162.0,67.0338,67.0422,67.0338,67.0422,19162.0
2019-03-27 14:30:00,79.82,79.84,79.82,79.84,38663.0,67.0422,67.059,67.0422,67.059,38663.0
2019-03-27 14:40:00,79.83,79.84,79.83,79.83,37479.0,67.0506,67.059,67.0506,67.0506,37479.0
2019-03-27 14:50:00,79.84,79.85,79.83,79.84,57603.0,67.059,67.0674,67.0506,67.059,57603.0
2019-03-27 15:00:00,79.83,79.84,79.83,79.83,45077.0,67.0506,67.059,67.0506,67.0506,45077.0
2019-03-27 15:10:00,79.84,79.84,79.82,79.83,42962.0,67.059,67.059,67.0422,67.0506,42962.0
2019-03-27 15:20:00,79.83,79.83,79.81,79.81,28557.0,67.0506,67.0506,67.0338,67.0338,28557.0
2019-03-27 15:30:00,79.82,79.83,79.81,79.83,21468.0,67.0422,67.0506,67.0338,67.0506,21468.0
2019-03-27 15:40:00,79.83,79.84,79.82,79.84,33033.0,67.0506,67.059,67.0422,67.059,33033.0
2019-03-27 15:50:00,79.84,79.84,79.79,79.79,72067.0,67.059,67.059,67.017,67.017,72067.0
2019-03-28 09:30:00,79.79,79.81,79.76,79.8,19259.0,67.017,67.0338,66.9918,67.0254,19259.0
2019-03-28 09:40:00,79.79,79.8,79.75,79.76,51354.0,67.017,67.0254,66.9834,66.9918,51354.0
2019-03-28 09:50:00,79.76,79.77,79.75,79.77,37734.0,66.9918,67.0002,66.9834,67.0002,37734.0
2019-03-28 10:00:00,79.76,79.78,79.76,79.78,99769.0,66.9918,67.0086,66.9918,67.0086,99769.0
2019-03-28 10:10:00,79.78,79.78,79.77,79.78,23381.0,67.0086,67.0086,67.0002,67.0086,23381.0
2019-03-28 10:20:00,79.78,79.78,79.77,79.78,15959.0,67.0086,67.0086,67.0002,67.0086,15959.0
2019-03-28 10:30:00,79.78,79.78,79.76,79.76,14459.0,67.0086,67.0086,66.9918,66.9918,14459.0
2019-03-28 10:40:00,79.77,79.77,79.76,79.77,67883.0,67.0002,67.0002,66.9918,67.0002,67883.0
2019-03-28 10:50:00,79.77,79.79,79.76,79.78,36595.0,67.0002,67.017,66.9918,67.0086,36595.0
2019-03-28 11:00:00,79.78,79.79,79.77,79.78,22960.0,67.0086,67.017,67.0002,67.0086,22960.0
2019-03-28 11:10:00,79.79,79.79,79.77,79.77,16461.0,67.017,67.017,67.0002,67.0002,16461.0
2019-03-28 11:20:00,79.77,79.78,79.77,79.78,22212.0,67.0002,67.0086,67.0002,67.0086,22212.0
2019-03-28 11:30:00,79.78,79.78,79.77,79.78,22838.0,67.0086,67.0086,67.0002,67.0086,22838.0
2019-03-28 11:40:00,79.78,79.78,79.76,79.77,22497.0,67.0086,67.0086,66.9918,67.0002,22497.0
2019-03-28 11:50:00,79.77,79.77,79.76,79.76,14016.0,67.0002,67.0002,66.9918,66.9918,14016.0
2019-03-28 12:00:00,79.76,79.77,79.76,79.77,19260.0,66.9918,67.0002,66.9918,67.0002,19260.0
2019-03-28 12:10:00,79.77,79.77,79.76,79.77,8732.0,67.0002,67.0002,66.9918,67.0002,8732.0
2019-03-28 12:20:00,79.76,79.77,79.76,79.77,13149.0,66.9918,67.0002,66.9918,67.0002,13149.0
2019-03-28 12:30:00,79.77,79.77,79.75,79.75,18398.0,67.0002,67.0002,66.9834,66.9834,18398.0
2019-03-28 12:40:00,79.75,79.76,79.75,79.76,34692.0,66.9834,66.9918,66.9834,66.9918,34692.0
2019-03-28 12:50:00,79.76,79.76,79.75,79.76,23384.0,66.9918,66.9918,66.9834,66.9918,23384.0
2019-03-28 13:00:00,79.75,79.77,79.75,79.77,123283.0,66.9834,67.0002,66.9834,67.0002,123283.0
2019-03-28 13:10:00,79.76,79.77,79.76,79.76,17230.0,66.9918,67.0002,66.9918,66.9918,17230.0
2019-03-28 13:20:00,79.76,79.77,79.76,79.77,17260.0,66.9918,67.0002,66.9918,67.0002,17260.0
2019-03-28 13:30:00,79.76,79.77,79.76,79.76,11124.0,66.9918,67.0002,66.9918,66.9918,11124.0
2019-03-28 13:40:00,79.76,79.77,79.76,79.76,34182.0,66.9918,67.0002,66.9918,66.9918,34182.0
2019-03-28 13:50:00,79.76,79.77,79.76,79.76,20211.0,66.9918,67.0002,66.9918,66.9918,20211.0
2019-03-28 14:00:00,79.77,79.77,79.76,79.77,26349.0,67.0002,67.0002,66.9918,67.0002,26349.0
2019-03-28 14:10:00,79.77,79.77,79.76,79.77,53258.0,67.0002,67.0002,66.9918,67.0002,53258.0
2019-03-28 14:20:00,79.76,79.77,79.76,79.76,85382.0,66.9918,67.0002,66.9918,66.9918,85382.0
2019-03-28 14:30:00,79.76,79.77,79.76,79.76,16557.0,66.9918,67.0002,66.9918,66.9918,16557.0
2019-03-28 14:40:00,79.77,79.77,79.76,79.76,26523.0,67.0002,67.0002,66.9918,66.9918,26523.0
2019-03-28 14:50:00,79.76,79.77,79.76,79.77,40545.0,66.9918,67.0002,66.9918,67.0002,40545.0
2019-03-28 15:00:00,79.77,79.77,79.76,79.77,54418.0,67.0002,67.0002,66.9918,67.0002,54418.0
2019-03-28 15:10:00,79.76,79.77,79.76,79.77,29776.0,66.9918,67.0002,66.9918,67.0002,29776.0
2019-03-28 15:20:00,79.77,79.77,79.76,79.77,26577.0,67.0002,67.0002,66.9918,67.0002,26577.0
2019-03-28 15:30:00,79.76,79.77,79.76,79.77,62591.0,66.9918,67.0002,66.9918,67.0002,62591.0
2019-03-28 15:40:00,79.77,79.78,79.76,79.78,21167.0,67.0002,67.0086,66.9918,67.0086,21167.0
2019-03-28 15:50:00,79.78,79.78,79.76,79.77,109434.0,67.0086,67.0086,66.9918,67.0002,109434.0
2019-03-29 09:30:00,79.69,79.72,79.68,79.71,57397.0,66.933,66.9582,66.9246,66.9498,57397.0
2019-03-29 09:40:00,79.72,79.73,79.71,79.73,17108.0,66.9582,66.9666,66.9498,66.9666,17108.0
2019-03-29 09:50:00,79.73,79.75,79.72,79.74,221655.0,66.9666,66.9834,66.9582,66.975,221655.0
2019-03-29 10:00:00,79.73,79.74,79.72,79.73,20710.0,66.9666,66.975,66.9582,66.9666,20710.0
2019-03-29 10:10:00,79.73,79.73,79.72,79.73,22681.0,66.9666,66.9666,66.9582,66.9666,22681.0
2019-03-29 10:20:00,79.73,79.73,79.72,79.73,49411.0,66.9666,66.9666,66.9582,66.9666,49411.0
2019-03-29 10:30:00,79.73,79.73,79.71,79.73,47664.0,66.9666,66.9666,66.9498,66.9666,47664.0
2019-03-29 10:40:00,79.73,79.75,79.72,79.74,25327.0,66.9666,66.9834,66.9582,66.975,25327.0
2019-03-29 10:50:00,79.75,79.75,79.74,79.74,21144.0,66.9834,66.9834,66.975,66.975,21144.0
2019-03-29 11:00:00,79.74,79.75,79.72,79.72,22015.0,66.975,66.9834,66.9582,66.9582,22015.0
2019-03-29 11:10:00,79.73,79.73,79.72,79.73,27590.0,66.9666,66.9666,66.9582,66.9666,27590.0
2019-03-29 11:20:00,79.72,79.73,79.72,79.73,17116.0,66.9582,66.9666,66.9582,66.9666,17116.0
2019-03-29 11:30:00,79.73,79.73,79.72,79.72,20991.0,66.9666,66.9666,66.9582,66.9582,20991.0
2019-03-29 11:40:00,79.73,79.74,79.72,79.74,211665.0,66.9666,66.975,66.9582,66.975,211665.0
2019-03-29 11:50:00,79.74,79.75,79.73,79.75,27925.0,66.975,66.9834,66.9666,66.9834,27925.0
2019-03-29 12:00:00,79.75,79.75,79.74,79.75,15887.0,66.9834,66.9834,66.975,66.9834,15887.0
2019-03-29 12:10:00,79.75,79.75,79.74,79.75,28545.0,66.9834,66.9834,66.975,66.9834,28545.0
2019-03-29 12:20:00,79.74,79.75,79.73,79.73,21299.0,66.975,66.9834,66.9666,66.9666,21299.0
2019-03-29 12:30:00,79.73,79.75,79.73,79.74,50100.0,66.9666,66.9834,66.9666,66.975,50100.0
2019-03-29 12:40:00,79.74,79.75,79.74,79.74,18821.0,66.975,66.9834,66.975,66.975,18821.0
2019-03-29 12:50:00,79.74,79.75,79.74,79.75,17821.0,66.975,66.9834,66.975,66.9834,17821.0
2019-03-29 13:00:00,79.75,79.75,79.74,79.74,27554.0,66.9834,66.9834,66.975,66.975,27554.0
2019-03-29 13:10:00,79.75,79.75,79.74,79.74,29402.0,66.9834,66.9834,66.975,66.975,29402.0
2019-03-29 13:20:00,79.75,79.75,79.74,79.75,18750.0,66.9834,66.9834,66.975,66.9834,18750.0
2019-03-29 13:30:00,79.75,79.75,79.74,79.75,35054.0,66.9834,66.9834,66.975,66.9834,35054.0
2019-03-29 13:40:00,79.75,79.76,79.74,79.76,36254.0,66.9834,66.9918,66.975,66.9918,36254.0
2019-03-29 13:50:00,79.76,79.76,79.75,79.76,42695.0,66.9918,66.9918,66.9834,66.9918,42695.0
2019-03-29 14:00:00,79.75,79.76,79.75,79.75,16687.0,66.9834,66.9918,66.9834,66.9834,16687.0
2019-03-29 14:10:00,79.75,79.76,79.74,79.74,43482.0,66.9834,66.9918,66.975,66.975,43482.0
2019-03-29 14:20:00,79.75,79.75,79.74,79.75,38353.0,66.9834,66.9834,66.975,66.9834,38353.0
2019-03-29 14:30:00,79.75,79.75,79.74,79.75,14080.0,66.9834,66.9834,66.975,66.9834,14080.0
2019-03-29 14:40:00,79.74,79.75,79.73,79.73,44451.0,66.975,66.9834,66.9666,66.9666,44451.0
2019-03-29 14:50:00,79.73,79.75,79.72,79.74,243670.0,66.9666,66.9834,66.9582,66.975,243670.0
2019-03-29 15:00:00,79.73,79.74,79.73,79.73,30363.0,66.9666,66.975,66.9666,66.9666,30363.0
2019-03-29 15:10:00,79.73,79.74,79.73,79.73,57760.0,66.9666,66.975,66.9666,66.9666,57760.0
2019-03-29 15:20:00,79.73,79.75,79.72,79.73,139014.0,66.9666,66.9834,66.9582,66.9666,139014.0
2019-03-29 15:30:00,79.73,79.74,79.73,79.74,55268.0,66.9666,66.975,66.9666,66.975,55268.0
2019-03-29 15:40:00,79.73,79.74,79.73,79.73,70484.0,66.9666,66.975,66.9666,66.9666,70484.0
2019-03-29 15:50:00,79.73,79.76,79.73,79.75,190996.0,66.9666,66.9918,66.9666,66.9834,190996.0
2019-04-01 09:30:00,79.5,79.51,79.45,79.47,96178.0,66.954,66.9625,66.9119,66.9288,96178.0
2019-04-01 09:40:00,79.46,79.49,79.45,79.48,110177.0,66.9204,66.9456,66.9119,66.9372,110177.0
2019-04-01 09:50:00,79.48,79.49,79.48,79.48,21732.0,66.9372,66.9456,66.9372,66.9372,21732.0
2019-04-01 10:00:00,79.48,79.48,79.44,79.45,52246.0,66.9372,66.9372,66.9035,66.9119,52246.0
2019-04-01 10:10:00,79.44,79.45,79.43,79.44,18092.0,66.9035,66.9119,66.8951,66.9035,18092.0
2019-04-01 10:20:00,79.43,79.44,79.42,79.42,25838.0,66.8951,66.9035,66.8867,66.8867,25838.0
2019-04-01 10:30:00,79.42,79.43,79.42,79.42,26108.0,66.8867,66.8951,66.8867,66.8867,26108.0
2019-04-01 10:40:00,79.43,79.43,79.41,79.41,14972.0,66.8951,66.8951,66.8782,66.8782,14972.0
2019-04-01 10:50:00,79.41,79.42,79.4,79.42,118889.0,66.8782,66.8867,66.8698,66.8867,118889.0
2019-04-01 11:00:00,79.42,79.43,79.41,79.42,54969.0,66.8867,66.8951,66.8782,66.8867,54969.0
2019-04-01 11:10:00,79.42,79.43,79.41,79.41,93950.0,66.8867,66.8951,66.8782,66.8782,93950.0
2019-04-01 11:20:00,79.42,79.42,79.41,79.41,9314.0,66.8867,66.8867,66.8782,66.8782,9314.0
2019-04-01 11:30:00,79.41,79.43,79.41,79.42,21063.0,66.8782,66.8951,66.8782,66.8867,21063.0
2019-04-01 11:40:00,79.43,79.43,79.41,79.41,9533.0,66.8951,66.8951,66.8782,66.8782,9533.0
2019-04-01 11:50:00,79.41,79.42,79.4,79.4,20453.0,66.8782,66.8867,66.8698,66.8698,20453.0
2019-04-01 12:00:00,79.41,79.42,79.4,79.42,33780.0,66.8782,66.8867,66.8698,66.8867,33780.0
2019-04-01 12:10:00,79.41,79.42,79.41,79.41,44515.0,66.8782,66.8867,66.8782,66.8782,44515.0
2019-04-01 12:20:00,79.41,79.42,79.41,79.42,27658.0,66.8782,66.8867,66.8782,66.8867,27658.0
2019-04-01 12:30:00,79.41,79.42,79.4,79.4,29695.0,66.8782,66.8867,66.8698,66.8698,29695.0
2019-04-01 12:40:00,79.41,79.41,79.4,79.4,13369.0,66.8782,66.8782,66.8698,66.8698,13369.0
2019-04-01 12:50:00,79.4,79.41,79.4,79.4,18078.0,66.8698,66.8782,66.8698,66.8698,18078.0
2019-04-01 13:00:00,79.4,79.41,79.39,79.4,228818.0,66.8698,66.8782,66.8614,66.8698,228818.0
2019-04-01 13:10:00,79.41,79.41,79.4,79.41,10388.0,66.8782,66.8782,66.8698,66.8782,10388.0
2019-04-01 13:20:00,79.4,79.41,79.39,79.4,52956.0,66.8698,66.8782,66.8614,66.8698,52956.0
2019-04-01 13:30:00,79.4,79.41,79.39,79.4,37655.0,66.8698,66.8782,66.8614,66.8698,37655.0
2019-04-01 13:40:00,79.41,79.41,79.4,79.4,12158.0,66.8782,66.8782,66.8698,66.8698,12158.0
2019-04-01 13:50:00,79.4,79.41,79.4,79.41,11727.0,66.8698,66.8782,66.8698,66.8782,11727.0
2019-04-01 14:00:00,79.41,79.41,79.4,79.41,20541.0,66.8782,66.8782,66.8698,66.8782,20541.0
2019-04-01 14:10:00,79.4,79.41,79.4,79.4,30852.0,66.8698,66.8782,66.8698,66.8698,30852.0
2019-04-01 14:20:00,79.4,79.41,79.4,79.41,111025.0,66.8698,66.8782,66.8698,66.8782,111025.0
2019-04-01 14:30:00,79.41,79.41,79.39,79.4,18474.0,66.8782,66.8782,66.8614,66.8698,18474.0
2019-04-01 14:40:00,79.4,79.4,79.39,79.39,67747.0,66.8698,66.8698,66.8614,66.8614,67747.0
2019-04-01 14:50:00,79.39,79.4,79.38,79.39,103045.0,66.8614,66.8698,66.853,66.8614,103045.0
2019-04-01 15:00:00,79.39,79.39,79.38,79.39,125274.0,66.8614,66.8614,66.853,66.8614,125274.0
2019-04-01 15:10:00,79.39,79.39,79.38,79.39,18805.0,66.8614,66.8614,66.853,66.8614,18805.0
2019-04-01 15:20:00,79.39,79.39,79.38,79.39,36238.0,66.8614,66.8614,66.853,66.8614,36238.0
2019-04-01 15:30:00,79.39,79.4,79.38,79.4,49831.0,66.8614,66.8698,66.853,66.8698,49831.0
2019-04-01 15:40:00,79.39,79.4,79.38,79.39,129844.0,66.8614,66.8698,66.853,66.8614,129844.0
2019-04-01 15:50:00,79.38,79.39,79.34,79.36,448468.0,66.853,66.8614,66.8193,66.8361,448468.0
2019-04-02 09:30:00,79.41,79.43,79.41,79.42,149628.0,66.8782,66.8951,66.8782,66.8867,149628.0
2019-04-02 09:40:00,79.42,79.43,79.41,79.42,9527.0,66.8867,66.8951,66.8782,66.8867,9527.0
2019-04-02 09:50:00,79.41,79.42,79.4,79.41,10345.0,66.8782,66.8867,66.8698,66.8782,10345.0
2019-04-02 10:00:00,79.41,79.41,79.4,79.4,14824.0,66.8782,66.8782,66.8698,66.8698,14824.0
2019-04-02 10:10:00,79.41,79.41,79.4,79.41,41994.0,66.8782,66.8782,66.8698,66.8782,41994.0
2019-04-02 10:20:00,79.41,79.42,79.4,79.41,23119.0,66.8782,66.8867,66.8698,66.8782,23119.0
2019-04-02 10:30:00,79.41,79.41,79.39,79.39,49755.0,66.8782,66.8782,66.8614,66.8614,49755.0
2019-04-02 10:40:00,79.4,79.41,79.39,79.41,13879.0,66.8698,66.8782,66.8614,66.8782,13879.0
2019-04-02 10:50:00,79.41,79.42,79.4,79.41,26863.0,66.8782,66.8867,66.8698,66.8782,26863.0
2019-04-02 11:00:00,79.42,79.42,79.4,79.4,76335.0,66.8867,66.8867,66.8698,66.8698,76335.0
2019-04-02 11:10:00,79.4,79.41,79.4,79.41,50946.0,66.8698,66.8782,66.8698,66.8782,50946.0
2019-04-02 11:20:00,79.41,79.41,79.4,79.41,146731.0,66.8782,66.8782,66.8698,66.8782,146731.0
2019-04-02 11:30:00,79.4,79.42,79.4,79.42,92583.0,66.8698,66.8867,66.8698,66.8867,92583.0
2019-04-02 11:40:00,79.42,79.42,79.41,79.42,23219.0,66.8867,66.8867,66.8782,66.8867,23219.0
2019-04-02 11:50:00,79.41,79.42,79.41,79.41,22486.0,66.8782,66.8867,66.8782,66.8782,22486.0
2019-04-02 12:00:00,79.41,79.42,79.4,79.42,37062.0,66.8782,66.8867,66.8698,66.8867,37062.0
2019-04-02 12:10:00,79.41,79.42,79.41,79.42,16160.0,66.8782,66.8867,66.8782,66.8867,16160.0
2019-04-02 12:20:00,79.41,79.43,79.41,79.42,33988.0,66.8782,66.8951,66.8782,66.8867,33988.0
2019-04-02 12:30:00,79.42,79.43,79.41,79.41,67412.0,66.8867,66.8951,66.8782,66.8782,67412.0
2019-04-02 12:40:00,79.42,79.42,79.41,79.41,12795.0,66.8867,66.8867,66.8782,66.8782,12795.0
2019-04-02 12:50:00,79.42,79.42,79.41,79.41,45489.0,66.8867,66.8867,66.8782,66.8782,45489.0
2019-04-02 13:00:00,79.41,79.42,79.41,79.42,19266.0,66.8782,66.8867,66.8782,66.8867,19266.0
2019-04-02 13:10:00,79.42,79.42,79.41,79.42,50293.0,66.8867,66.8867,66.8782,66.8867,50293.0
2019-04-02 13:20:00,79.42,79.43,79.41,79.42,50467.0,66.8867,66.8951,66.8782,66.8867,50467.0
2019-04-02 13:30:00,79.42,79.42,79.41,79.42,42779.0,66.8867,66.8867,66.8782,66.8867,42779.0
2019-04-02 13:40:00,79.41,79.42,79.41,79.42,18384.0,66.8782,66.8867,66.8782,66.8867,18384.0
2019-04-02 13:50:00,79.41,79.42,79.41,79.42,28867.0,66.8782,66.8867,66.8782,66.8867,28867.0
2019-04-02 14:00:00,79.42,79.42,79.41,79.41,24474.0,66.8867,66.8867,66.8782,66.8782,24474.0
2019-04-02 14:10:00,79.41,79.42,79.41,79.41,39849.0,66.8782,66.8867,66.8782,66.8782,39849.0
2019-04-02 14:20:00,79.41,79.42,79.41,79.42,30366.0,66.8782,66.8867,66.8782,66.8867,30366.0
2019-04-02 14:30:00,79.42,79.42,79.4,79.4,20049.0,66.8867,66.8867,66.8698,66.8698,20049.0
2019-04-02 14:40:00,79.41,79.42,79.4,79.42,21741.0,66.8782,66.8867,66.8698,66.8867,21741.0
2019-04-02 14:50:00,79.42,79.42,79.4,79.41,22309.0,66.8867,66.8867,66.8698,66.8782,22309.0
2019-04-02 15:00:00,79.4,79.42,79.4,79.41,46895.0,66.8698,66.8867,66.8698,66.8782,46895.0
2019-04-02 15:10:00,79.42,79.42,79.41,79.41,29449.0,66.8867,66.8867,66.8782,66.8782,29449.0
2019-04-02 15:20:00,79.41,79.42,79.4,79.4,24148.0,66.8782,66.8867,66.8698,66.8698,24148.0
2019-04-02 15:30:00,79.41,79.41,79.4,79.41,18383.0,66.8782,66.8782,66.8698,66.8782,18383.0
2019-04-02 15:40:00,79.4,79.42,79.4,79.41,50936.0,66.8698,66.8867,66.8698,66.8782,50936.0
2019-04-02 15:50:00,79.41,79.42,79.41,79.42,75457.0,66.8782,66.8867,66.8782,66.8867,75457.0
2019-04-03 09:30:00,79.4,79.42,79.37,79.37,54225.0,66.8698,66.8867,66.8446,66.8446,54225.0
2019-04-03 09:40:00,79.37,79.38,79.37,79.38,15258.0,66.8446,66.853,66.8446,66.853,15258.0
2019-04-03 09:50:00,79.38,79.38,79.37,79.38,9411.0,66.853,66.853,66.8446,66.853,9411.0
2019-04-03 10:00:00,79.38,79.4,79.37,79.39,44344.0,66.853,66.8698,66.8446,66.8614,44344.0
2019-04-03 10:10:00,79.39,79.4,79.38,79.39,13046.0,66.8614,66.8698,66.853,66.8614,13046.0
2019-04-03 10:20:00,79.39,79.4,79.38,79.39,28515.0,66.8614,66.8698,66.853,66.8614,28515.0
2019-04-03 10:30:00,79.4,79.4,79.38,79.38,45772.0,66.8698,66.8698,66.853,66.853,45772.0
2019-04-03 10:40:00,79.38,79.4,79.38,79.39,41776.0,66.853,66.8698,66.853,66.8614,41776.0
2019-04-03 10:50:00,79.4,79.4,79.37,79.38,68003.0,66.8698,66.8698,66.8446,66.853,68003.0
2019-04-03 11:00:00,79.37,79.39,79.37,79.39,86611.0,66.8446,66.8614,66.8446,66.8614,86611.0
2019-04-03 11:10:00,79.39,79.39,79.38,79.38,45739.0,66.8614,66.8614,66.853,66.853,45739.0
2019-04-03 11:20:00,79.38,79.39,79.37,79.38,28836.0,66.853,66.8614,66.8446,66.853,28836.0
2019-04-03 11:30:00,79.38,79.39,79.37,79.38,26155.0,66.853,66.8614,66.8446,66.853,26155.0
2019-04-03 11:40:00,79.38,79.39,79.37,79.38,27483.0,66.853,66.8614,66.8446,66.853,27483.0
2019-04-03 11:50:00,79.38,79.38,79.36,79.37,22722.0,66.853,66.853,66.8361,66.8446,22722.0
2019-04-03 12:00:00,79.37,79.38,79.36,79.38,27984.0,66.8446,66.853,66.8361,66.853,27984.0
2019-04-03 12:10:00,79.37,79.38,79.37,79.38,20743.0,66.8446,66.853,66.8446,66.853,20743.0
2019-04-03 12:20:00,79.38,79.39,79.37,79.38,69748.0,66.853,66.8614,66.8446,66.853,69748.0
2019-04-03 12:30:00,79.38,79.39,79.37,79.38,20036.0,66.853,66.8614,66.8446,66.853,20036.0
2019-04-03 12:40:00,79.38,79.39,79.37,79.39,21494.0,66.853,66.8614,66.8446,66.8614,21494.0
2019-04-03 12:50:00,79.38,79.39,79.37,79.37,30520.0,66.853,66.8614,66.8446,66.8446,30520.0
2019-04-03 13:00:00,79.38,79.39,79.37,79.39,22333.0,66.853,66.8614,66.8446,66.8614,22333.0
2019-04-03 13:10:00,79.39,79.39,79.37,79.38,47567.0,66.8614,66.8614,66.8446,66.853,47567.0
2019-04-03 13:20:00,79.37,79.39,79.37,79.39,22916.0,66.8446,66.8614,66.8446,66.8614,22916.0
2019-04-03 13:30:00,79.38,79.39,79.38,79.39,24613.0,66.853,66.8614,66.853,66.8614,24613.0
2019-04-03 13:40:00,79.39,79.39,79.38,79.39,21606.0,66.8614,66.8614,66.853,66.8614,21606.0
2019-04-03 13:50:00,79.39,79.39,79.38,79.38,22850.0,66.8614,66.8614,66.853,66.853,22850.0
2019-04-03 14:00:00,79.39,79.39,79.37,79.37,28221.0,66.8614,66.8614,66.8446,66.8446,28221.0
2019-04-03 14:10:00,79.37,79.38,79.37,79.38,60438.0,66.8446,66.853,66.8446,66.853,60438.0
2019-04-03 14:20:00,79.38,79.38,79.37,79.38,41810.0,66.853,66.853,66.8446,66.853,41810.0
2019-04-03 14:30:00,79.38,79.38,79.36,79.37,62240.0,66.853,66.853,66.8361,66.8446,62240.0
2019-04-03 14:40:00,79.37,79.37,79.36,79.37,33227.0,66.8446,66.8446,66.8361,66.8446,33227.0
2019-04-03 14:50:00,79.37,79.37,79.36,79.37,95506.0,66.8446,66.8446,66.8361,66.8446,95506.0
2019-04-03 15:00:00,79.36,79.37,79.36,79.36,100812.0,66.8361,66.8446,66.8361,66.8361,100812.0
2019-04-03 15:10:00,79.36,79.37,79.36,79.37,38769.0,66.8361,66.8446,66.8361,66.8446,38769.0
2019-04-03 15:20:00,79.37,79.37,79.35,79.37,101438.0,66.8446,66.8446,66.8277,66.8446,101438.0
2019-04-03 15:30:00,79.36,79.37,79.35,79.36,62682.0,66.8361,66.8446,66.8277,66.8361,62682.0
2019-04-03 15:40:00,79.36,79.37,79.35,79.36,100986.0,66.8361,66.8446,66.8277,66.8361,100986.0
2019-04-03 15:50:00,79.36,79.37,79.35,79.37,198684.0,66.8361,66.8446,66.8277,66.8446,198684.0
2019-04-04 09:30:00,79.41,79.41,79.38,79.38,48933.0,66.8782,66.8782,66.853,66.853,48933.0
2019-04-04 09:40:00,79.37,79.39,79.37,79.38,26337.0,66.8446,66.8614,66.8446,66.853,26337.0
2019-04-04 09:50:00,79.39,79.39,79.38,79.39,21108.0,66.8614,66.8614,66.853,66.8614,21108.0
2019-04-04 10:00:00,79.39,79.39,79.38,79.38,14015.0,66.8614,66.8614,66.853,66.853,14015.0
2019-04-04 10:10:00,79.39,79.39,79.38,79.38,7194.0,66.8614,66.8614,66.853,66.853,7194.0
2019-04-04 10:20:00,79.39,79.39,79.38,79.39,19703.0,66.8614,66.8614,66.853,66.8614,19703.0
2019-04-04 10:30:00,79.39,79.4,79.38,79.39,37742.0,66.8614,66.8698,66.853,66.8614,37742.0
2019-04-04 10:40:00,79.4,79.4,79.38,79.39,10306.0,66.8698,66.8698,66.853,66.8614,10306.0
2019-04-04 10:50:00,79.39,79.39,79.38,79.39,70574.0,66.8614,66.8614,66.853,66.8614,70574.0
2019-04-04 11:00:00,79.39,79.39,79.38,79.39,33208.0,66.8614,66.8614,66.853,66.8614,33208.0
2019-04-04 11:10:00,79.38,79.38,79.37,79.38,51337.0,66.853,66.853,66.8446,66.853,51337.0
2019-04-04 11:20:00,79.38,79.38,79.37,79.37,26268.0,66.853,66.853,66.8446,66.8446,26268.0
2019-04-04 11:30:00,79.38,79.38,79.37,79.38,28198.0,66.853,66.853,66.8446,66.853,28198.0
2019-04-04 11:40:00,79.38,79.38,79.37,79.38,51501.0,66.853,66.853,66.8446,66.853,51501.0
2019-04-04 11:50:00,79.37,79.38,79.36,79.37,26489.0,66.8446,66.853,66.8361,66.8446,26489.0
2019-04-04 12:00:00,79.36,79.37,79.36,79.36,37549.0,66.8361,66.8446,66.8361,66.8361,37549.0
2019-04-04 12:10:00,79.36,79.37,79.36,79.36,23638.0,66.8361,66.8446,66.8361,66.8361,23638.0
2019-04-04 12:20:00,79.37,79.37,79.36,79.37,23526.0,66.8446,66.8446,66.8361,66.8446,23526.0
2019-04-04 12:30:00,79.37,79.37,79.36,79.36,38747.0,66.8446,66.8446,66.8361,66.8361,38747.0
2019-04-04 12:40:00,79.37,79.37,79.36,79.37,49670.0,66.8446,66.8446,66.8361,66.8446,49670.0
2019-04-04 12:50:00,79.37,79.37,79.36,79.37,43417.0,66.8446,66.8446,66.8361,66.8446,43417.0
2019-04-04 13:00:00,79.37,79.37,79.36,79.37,22237.0,66.8446,66.8446,66.8361,66.8446,22237.0
2019-04-04 13:10:00,79.37,79.37,79.36,79.37,18549.0,66.8446,66.8446,66.8361,66.8446,18549.0
2019-04-04 13:20:00,79.37,79.38,79.36,79.38,24871.0,66.8446,66.853,66.8361,66.853,24871.0
2019-04-04 13:30:00,79.38,79.38,79.37,79.38,34030.0,66.853,66.853,66.8446,66.853,34030.0
2019-04-04 13:40:00,79.38,79.38,79.37,79.37,47482.0,66.853,66.853,66.8446,66.8446,47482.0
2019-04-04 13:50:00,79.38,79.38,79.37,79.38,29667.0,66.853,66.853,66.8446,66.853,29667.0
2019-04-04 14:00:00,79.37,79.38,79.37,79.38,38366.0,66.8446,66.853,66.8446,66.853,38366.0
2019-04-04 14:10:00,79.38,79.38,79.37,79.38,76495.0,66.853,66.853,66.8446,66.853,76495.0
2019-04-04 14:20:00,79.37,79.38,79.36,79.37,50538.0,66.8446,66.853,66.8361,66.8446,50538.0
2019-04-04 14:30:00,79.36,79.37,79.36,79.37,22535.0,66.8361,66.8446,66.8361,66.8446,22535.0
2019-04-04 14:40:00,79.37,79.38,79.36,79.38,78625.0,66.8446,66.853,66.8361,66.853,78625.0
2019-04-04 14:50:00,79.37,79.38,79.36,79.37,54946.0,66.8446,66.853,66.8361,66.8446,54946.0
2019-04-04 15:00:00,79.36,79.37,79.36,79.37,25353.0,66.8361,66.8446,66.8361,66.8446,25353.0
2019-04-04 15:10:00,79.37,79.37,79.36,79.37,27037.0,66.8446,66.8446,66.8361,66.8446,27037.0
2019-04-04 15:20:00,79.37,79.38,79.36,79.38,84861.0,66.8446,66.853,66.8361,66.853,84861.0
2019-04-04 15:30:00,79.38,79.38,79.37,79.38,47900.0,66.853,66.853,66.8446,66.853,47900.0
2019-04-04 15:40:00,79.38,79.38,79.37,79.38,57672.0,66.853,66.853,66.8446,66.853,57672.0
2019-04-04 15:50:00,79.38,79.39,79.35,79.38,165574.0,66.853,66.8614,66.8277,66.853,165574.0
2019-04-05 09:30:00,79.38,79.38,79.36,79.37,25410.0,66.853,66.853,66.8361,66.8446,25410.0
2019-04-05 09:40:00,79.37,79.39,79.37,79.39,5849.0,66.8446,66.8614,66.8446,66.8614,5849.0
2019-04-05 09:50:00,79.39,79.39,79.38,79.38,29323.0,66.8614,66.8614,66.853,66.853,29323.0
2019-04-05 10:00:00,79.38,79.41,79.38,79.41,38155.0,66.853,66.8782,66.853,66.8782,38155.0
2019-04-05 10:10:00,79.41,79.42,79.4,79.42,35210.0,66.8782,66.8867,66.8698,66.8867,35210.0
2019-04-05 10:20:00,79.42,79.43,79.41,79.42,128964.0,66.8867,66.8951,66.8782,66.8867,128964.0
2019-04-05 10:30:00,79.42,79.43,79.42,79.42,21474.0,66.8867,66.8951,66.8867,66.8867,21474.0
2019-04-05 10:40:00,79.42,79.43,79.42,79.43,43865.0,66.8867,66.8951,66.8867,66.8951,43865.0
2019-04-05 10:50:00,79.42,79.43,79.42,79.42,21951.0,66.8867,66.8951,66.8867,66.8867,21951.0
2019-04-05 11:00:00,79.42,79.43,79.42,79.42,36912.0,66.8867,66.8951,66.8867,66.8867,36912.0
2019-04-05 11:10:00,79.42,79.43,79.42,79.42,15156.0,66.8867,66.8951,66.8867,66.8867,15156.0
2019-04-05 11:20:00,79.42,79.44,79.41,79.42,134098.0,66.8867,66.9035,66.8782,66.8867,134098.0
2019-04-05 11:30:00,79.42,79.43,79.42,79.42,30204.0,66.8867,66.8951,66.8867,66.8867,30204.0
2019-04-05 11:40:00,79.43,79.43,79.41,79.41,45913.0,66.8951,66.8951,66.8782,66.8782,45913.0
2019-04-05 11:50:00,79.42,79.43,79.41,79.42,28620.0,66.8867,66.8951,66.8782,66.8867,28620.0
2019-04-05 12:00:00,79.42,79.42,79.41,79.41,28805.0,66.8867,66.8867,66.8782,66.8782,28805.0
2019-04-05 12:10:00,79.41,79.42,79.41,79.41,13100.0,66.8782,66.8867,66.8782,66.8782,13100.0
2019-04-05 12:20:00,79.42,79.42,79.4,79.41,33254.0,66.8867,66.8867,66.8698,66.8782,33254.0
2019-04-05 12:30:00,79.4,79.41,79.4,79.4,23732.0,66.8698,66.8782,66.8698,66.8698,23732.0
2019-04-05 12:40:00,79.4,79.41,79.4,79.4,13326.0,66.8698,66.8782,66.8698,66.8698,13326.0
2019-04-05 12:50:00,79.4,79.41,79.39,79.4,17365.0,66.8698,66.8782,66.8614,66.8698,17365.0
2019-04-05 13:00:00,79.4,79.4,79.39,79.4,26178.0,66.8698,66.8698,66.8614,66.8698,26178.0
2019-04-05 13:10:00,79.4,79.41,79.39,79.41,39276.0,66.8698,66.8782,66.8614,66.8782,39276.0
2019-04-05 13:20:00,79.41,79.42,79.4,79.41,31226.0,66.8782,66.8867,66.8698,66.8782,31226.0
2019-04-05 13:30:00,79.4,79.41,79.4,79.41,29188.0,66.8698,66.8782,66.8698,66.8782,29188.0
2019-04-05 13:40:00,79.41,79.41,79.4,79.4,15500.0,66.8782,66.8782,66.8698,66.8698,15500.0
2019-04-05 13:50:00,79.41,79.41,79.4,79.41,20293.0,66.8782,66.8782,66.8698,66.8782,20293.0
2019-04-05 14:00:00,79.41,79.41,79.4,79.4,31203.0,66.8782,66.8782,66.8698,66.8698,31203.0
2019-04-05 14:10:00,79.4,79.41,79.4,79.4,32137.0,66.8698,66.8782,66.8698,66.8698,32137.0
2019-04-05 14:20:00,79.4,79.41,79.39,79.39,56772.0,66.8698,66.8782,66.8614,66.8614,56772.0
2019-04-05 14:30:00,79.39,79.4,79.39,79.4,35744.0,66.8614,66.8698,66.8614,66.8698,35744.0
2019-04-05 14:40:00,79.39,79.4,79.38,79.39,46580.0,66.8614,66.8698,66.853,66.8614,46580.0
2019-04-05 14:50:00,79.39,79.4,79.38,79.39,34332.0,66.8614,66.8698,66.853,66.8614,34332.0
2019-04-05 15:00:00,79.4,79.4,79.39,79.4,23017.0,66.8698,66.8698,66.8614,66.8698,23017.0
2019-04-05 15:10:00,79.39,79.4,79.39,79.4,78720.0,66.8614,66.8698,66.8614,66.8698,78720.0
2019-04-05 15:20:00,79.4,79.4,79.38,79.39,81273.0,66.8698,66.8698,66.853,66.8614,81273.0
2019-04-05 15:30:00,79.38,79.4,79.38,79.4,35348.0,66.853,66.8698,66.853,66.8698,35348.0
2019-04-05 15:40:00,79.39,79.4,79.39,79.39,29554.0,66.8614,66.8698,66.8614,66.8614,29554.0
2019-04-05 15:50:00,79.39,79.4,79.26,79.39,330112.0,66.8614,66.8698,66.7519,66.8614,330112.0
2019-04-08 09:30:00,79.41,79.42,79.41,79.42,62811.0,66.8782,66.8867,66.8782,66.8867,62811.0
2019-04-08 09:40:00,79.42,79.42,79.41,79.42,19534.0,66.8867,66.8867,66.8782,66.8867,19534.0
2019-04-08 09:50:00,79.41,79.42,79.41,79.42,13381.0,66.8782,66.8867,66.8782,66.8867,13381.0
2019-04-08 10:00:00,79.41,79.42,79.4,79.4,21187.0,66.8782,66.8867,66.8698,66.8698,21187.0
2019-04-08 10:10:00,79.41,79.41,79.38,79.39,28927.0,66.8782,66.8782,66.853,66.8614,28927.0
2019-04-08 10:20:00,79.39,79.39,79.38,79.38,15924.0,66.8614,66.8614,66.853,66.853,15924.0
2019-04-08 10:30:00,79.39,79.4,79.38,79.4,20952.0,66.8614,66.8698,66.853,66.8698,20952.0
2019-04-08 10:40:00,79.4,79.4,79.39,79.4,9204.0,66.8698,66.8698,66.8614,66.8698,9204.0
2019-04-08 10:50:00,79.4,79.4,79.39,79.39,20153.0,66.8698,66.8698,66.8614,66.8614,20153.0
2019-04-08 11:00:00,79.39,79.4,79.39,79.39,18725.0,66.8614,66.8698,66.8614,66.8614,18725.0
2019-04-08 11:10:00,79.4,79.4,79.39,79.4,9206.0,66.8698,66.8698,66.8614,66.8698,9206.0
2019-04-08 11:20:00,79.39,79.4,79.38,79.39,47677.0,66.8614,66.8698,66.853,66.8614,47677.0
2019-04-08 11:30:00,79.38,79.39,79.38,79.39,11952.0,66.853,66.8614,66.853,66.8614,11952.0
2019-04-08 11:40:00,79.39,79.39,79.38,79.39,7727.0,66.8614,66.8614,66.853,66.8614,7727.0
2019-04-08 11:50:00,79.38,79.39,79.38,79.39,17373.0,66.853,66.8614,66.853,66.8614,17373.0
2019-04-08 12:00:00,79.39,79.4,79.38,79.4,7130.0,66.8614,66.8698,66.853,66.8698,7130.0
2019-04-08 12:10:00,79.4,79.4,79.39,79.4,8728.0,66.8698,66.8698,66.8614,66.8698,8728.0
2019-04-08 12:20:00,79.39,79.4,79.39,79.4,15122.0,66.8614,66.8698,66.8614,66.8698,15122.0
2019-04-08 12:30:00,79.4,79.4,79.39,79.4,4574.0,66.8698,66.8698,66.8614,66.8698,4574.0
2019-04-08 12:40:00,79.4,79.4,79.39,79.39,7212.0,66.8698,66.8698,66.8614,66.8614,7212.0
2019-04-08 12:50:00,79.4,79.4,79.39,79.4,10120.0,66.8698,66.8698,66.8614,66.8698,10120.0
2019-04-08 13:00:00,79.4,79.4,79.39,79.4,78235.0,66.8698,66.8698,66.8614,66.8698,78235.0
2019-04-08 13:10:00,79.4,79.4,79.39,79.4,14906.0,66.8698,66.8698,66.8614,66.8698,14906.0
2019-04-08 13:20:00,79.4,79.4,79.39,79.4,19026.0,66.8698,66.8698,66.8614,66.8698,19026.0
2019-04-08 13:30:00,79.39,79.4,79.39,79.4,15846.0,66.8614,66.8698,66.8614,66.8698,15846.0
2019-04-08 13:40:00,79.4,79.4,79.39,79.4,15097.0,66.8698,66.8698,66.8614,66.8698,15097.0
2019-04-08 13:50:00,79.4,79.4,79.39,79.4,23788.0,66.8698,66.8698,66.8614,66.8698,23788.0
2019-04-08 14:00:00,79.4,79.4,79.39,79.4,15007.0,66.8698,66.8698,66.8614,66.8698,15007.0
2019-04-08 14:10:00,79.4,79.4,79.39,79.4,12759.0,66.8698,66.8698,66.8614,66.8698,12759.0
2019-04-08 14:20:00,79.4,79.4,79.39,79.4,31906.0,66.8698,66.8698,66.8614,66.8698,31906.0
2019-04-08 14:30:00,79.4,79.4,79.39,79.4,16295.0,66.8698,66.8698,66.8614,66.8698,16295.0
2019-04-08 14:40:00,79.4,79.4,79.39,79.4,16524.0,66.8698,66.8698,66.8614,66.8698,16524.0
2019-04-08 14:50:00,79.4,79.4,79.39,79.39,17772.0,66.8698,66.8698,66.8614,66.8614,17772.0
2019-04-08 15:00:00,79.39,79.4,79.39,79.4,24761.0,66.8614,66.8698,66.8614,66.8698,24761.0
2019-04-08 15:10:00,79.4,79.4,79.39,79.4,26972.0,66.8698,66.8698,66.8614,66.8698,26972.0
2019-04-08 15:20:00,79.4,79.4,79.39,79.4,16288.0,66.8698,66.8698,66.8614,66.8698,16288.0
2019-04-08 15:30:00,79.4,79.4,79.39,79.39,64466.0,66.8698,66.8698,66.8614,66.8614,64466.0
2019-04-08 15:40:00,79.39,79.4,79.39,79.4,36866.0,66.8614,66.8698,66.8614,66.8698,36866.0
2019-04-08 15:50:00,79.4,79.4,79.39,79.39,46536.0,66.8698,66.8698,66.8614,66.8614,46536.0
2019-04-09 09:30:00,79.42,79.46,79.42,79.45,32572.0,66.8867,66.9204,66.8867,66.9119,32572.0
2019-04-09 09:40:00,79.45,79.45,79.44,79.45,2938.0,66.9119,66.9119,66.9035,66.9119,2938.0
2019-04-09 09:50:00,79.44,79.45,79.43,79.43,20478.0,66.9035,66.9119,66.8951,66.8951,20478.0
2019-04-09 10:00:00,79.42,79.43,79.42,79.42,22706.0,66.8867,66.8951,66.8867,66.8867,22706.0
2019-04-09 10:10:00,79.42,79.43,79.42,79.43,17302.0,66.8867,66.8951,66.8867,66.8951,17302.0
2019-04-09 10:20:00,79.42,79.43,79.42,79.42,23734.0,66.8867,66.8951,66.8867,66.8867,23734.0
2019-04-09 10:30:00,79.43,79.43,79.42,79.43,13100.0,66.8951,66.8951,66.8867,66.8951,13100.0
2019-04-09 10:40:00,79.43,79.43,79.42,79.42,21174.0,66.8951,66.8951,66.8867,66.8867,21174.0
2019-04-09 10:50:00,79.43,79.43,79.42,79.42,8133.0,66.8951,66.8951,66.8867,66.8867,8133.0
2019-04-09 11:00:00,79.43,79.43,79.42,79.43,11031.0,66.8951,66.8951,66.8867,66.8951,11031.0
2019-04-09 11:10:00,79.43,79.43,79.42,79.43,7576.0,66.8951,66.8951,66.8867,66.8951,7576.0
2019-04-09 11:20:00,79.42,79.44,79.42,79.44,26656.0,66.8867,66.9035,66.8867,66.9035,26656.0
2019-04-09 11:30:00,79.44,79.45,79.43,79.45,9010.0,66.9035,66.9119,66.8951,66.9119,9010.0
2019-04-09 11:40:00,79.45,79.46,79.44,79.46,43740.0,66.9119,66.9204,66.9035,66.9204,43740.0
2019-04-09 11:50:00,79.46,79.47,79.45,79.46,76498.0,66.9204,66.9288,66.9119,66.9204,76498.0
2019-04-09 12:00:00,79.47,79.47,79.46,79.46,95702.0,66.9288,66.9288,66.9204,66.9204,95702.0
2019-04-09 12:10:00,79.47,79.47,79.45,79.46,22618.0,66.9288,66.9288,66.9119,66.9204,22618.0
2019-04-09 12:20:00,79.46,79.47,79.45,79.47,17938.0,66.9204,66.9288,66.9119,66.9288,17938.0
2019-04-09 12:30:00,79.47,79.47,79.46,79.47,11103.0,66.9288,66.9288,66.9204,66.9288,11103.0
2019-04-09 12:40:00,79.47,79.47,79.46,79.47,9938.0,66.9288,66.9288,66.9204,66.9288,9938.0
2019-04-09 12:50:00,79.47,79.47,79.46,79.47,22270.0,66.9288,66.9288,66.9204,66.9288,22270.0
2019-04-09 13:00:00,79.46,79.47,79.46,79.47,26275.0,66.9204,66.9288,66.9204,66.9288,26275.0
2019-04-09 13:10:00,79.46,79.47,79.45,79.45,20788.0,66.9204,66.9288,66.9119,66.9119,20788.0
2019-04-09 13:20:00,79.45,79.46,79.45,79.45,9146.0,66.9119,66.9204,66.9119,66.9119,9146.0
2019-04-09 13:30:00,79.46,79.46,79.45,79.46,13222.0,66.9204,66.9204,66.9119,66.9204,13222.0
2019-04-09 13:40:00,79.46,79.46,79.45,79.45,17708.0,66.9204,66.9204,66.9119,66.9119,17708.0
2019-04-09 13:50:00,79.45,79.46,79.45,79.45,8081.0,66.9119,66.9204,66.9119,66.9119,8081.0
2019-04-09 14:00:00,79.45,79.46,79.45,79.46,7798.0,66.9119,66.9204,66.9119,66.9204,7798.0
2019-04-09 14:10:00,79.45,79.47,79.45,79.47,111552.0,66.9119,66.9288,66.9119,66.9288,111552.0
2019-04-09 14:20:00,79.47,79.47,79.46,79.47,120402.0,66.9288,66.9288,66.9204,66.9288,120402.0
2019-04-09 14:30:00,79.47,79.47,79.46,79.47,28877.0,66.9288,66.9288,66.9204,66.9288,28877.0
2019-04-09 14:40:00,79.47,79.47,79.46,79.47,25385.0,66.9288,66.9288,66.9204,66.9288,25385.0
2019-04-09 14:50:00,79.46,79.48,79.46,79.47,75398.0,66.9204,66.9372,66.9204,66.9288,75398.0
2019-04-09 15:00:00,79.48,79.48,79.46,79.46,56306.0,66.9372,66.9372,66.9204,66.9204,56306.0
2019-04-09 15:10:00,79.46,79.47,79.46,79.47,5744.0,66.9204,66.9288,66.9204,66.9288,5744.0
2019-04-09 15:20:00,79.46,79.47,79.45,79.45,21845.0,66.9204,66.9288,66.9119,66.9119,21845.0
2019-04-09 15:30:00,79.46,79.46,79.45,79.45,58644.0,66.9204,66.9204,66.9119,66.9119,58644.0
2019-04-09 15:40:00,79.45,79.46,79.45,79.46,22195.0,66.9119,66.9204,66.9119,66.9204,22195.0
2019-04-09 15:50:00,79.45,79.46,79.44,79.45,95703.0,66.9119,66.9204,66.9035,66.9119,95703.0
2019-04-10 09:30:00,79.49,79.5,79.47,79.5,88728.0,66.9456,66.954,66.9288,66.954,88728.0
2019-04-10 09:40:00,79.5,79.5,79.49,79.49,12539.0,66.954,66.954,66.9456,66.9456,12539.0
2019-04-10 09:50:00,79.5,79.5,79.48,79.49,648856.0,66.954,66.954,66.9372,66.9456,648856.0
2019-04-10 10:00:00,79.49,79.51,79.49,79.5,9170.0,66.9456,66.9625,66.9456,66.954,9170.0
2019-04-10 10:10:00,79.51,79.51,79.5,79.51,8007.0,66.9625,66.9625,66.954,66.9625,8007.0
2019-04-10 10:20:00,79.51,79.51,79.5,79.5,9232.0,66.9625,66.9625,66.954,66.954,9232.0
2019-04-10 10:30:00,79.5,79.51,79.49,79.49,10852.0,66.954,66.9625,66.9456,66.9456,10852.0
2019-04-10 10:40:00,79.5,79.5,79.49,79.49,9332.0,66.954,66.954,66.9456,66.9456,9332.0
2019-04-10 10:50:00,79.5,79.51,79.49,79.5,4733.0,66.954,66.9625,66.9456,66.954,4733.0
2019-04-10 11:00:00,79.5,79.51,79.5,79.51,14914.0,66.954,66.9625,66.954,66.9625,14914.0
2019-04-10 11:10:00,79.52,79.52,79.5,79.51,10879.0,66.9709,66.9709,66.954,66.9625,10879.0
2019-04-10 11:20:00,79.51,79.52,79.5,79.5,21443.0,66.9625,66.9709,66.954,66.954,21443.0
2019-04-10 11:30:00,79.51,79.52,79.5,79.51,15650.0,66.9625,66.9709,66.954,66.9625,15650.0
2019-04-10 11:40:00,79.52,79.52,79.5,79.51,11853.0,66.9709,66.9709,66.954,66.9625,11853.0
2019-04-10 11:50:00,79.51,79.52,79.5,79.52,97250.0,66.9625,66.9709,66.954,66.9709,97250.0
2019-04-10 12:00:00,79.51,79.52,79.51,79.52,35488.0,66.9625,66.9709,66.9625,66.9709,35488.0
2019-04-10 12:10:00,79.52,79.52,79.51,79.52,29400.0,66.9709,66.9709,66.9625,66.9709,29400.0
2019-04-10 12:20:00,79.51,79.53,79.51,79.53,5061.0,66.9625,66.9793,66.9625,66.9793,5061.0
2019-04-10 12:30:00,79.52,79.53,79.52,79.53,9174.0,66.9709,66.9793,66.9709,66.9793,9174.0
2019-04-10 12:40:00,79.52,79.53,79.51,79.53,10592.0,66.9709,66.9793,66.9625,66.9793,10592.0
2019-04-10 12:50:00,79.53,79.53,79.52,79.53,8284.0,66.9793,66.9793,66.9709,66.9793,8284.0
2019-04-10 13:00:00,79.53,79.53,79.52,79.53,77246.0,66.9793,66.9793,66.9709,66.9793,77246.0
2019-04-10 13:10:00,79.53,79.53,79.52,79.53,36760.0,66.9793,66.9793,66.9709,66.9793,36760.0
2019-04-10 13:20:00,79.53,79.53,79.52,79.52,14798.0,66.9793,66.9793,66.9709,66.9709,14798.0
2019-04-10 13:30:00,79.53,79.54,79.52,79.54,38886.0,66.9793,66.9877,66.9709,66.9877,38886.0
2019-04-10 13:40:00,79.53,79.54,79.53,79.54,14404.0,66.9793,66.9877,66.9793,66.9877,14404.0
2019-04-10 13:50:00,79.54,79.54,79.53,79.53,18977.0,66.9877,66.9877,66.9793,66.9793,18977.0
2019-04-10 14:00:00,79.54,79.54,79.51,79.52,18533.0,66.9877,66.9877,66.9625,66.9709,18533.0
2019-04-10 14:10:00,79.51,79.52,79.51,79.51,30713.0,66.9625,66.9709,66.9625,66.9625,30713.0
2019-04-10 14:20:00,79.52,79.52,79.51,79.52,76812.0,66.9709,66.9709,66.9625,66.9709,76812.0
2019-04-10 14:30:00,79.52,79.52,79.51,79.52,6760.0,66.9709,66.9709,66.9625,66.9709,6760.0
2019-04-10 14:40:00,79.52,79.52,79.51,79.52,104529.0,66.9709,66.9709,66.9625,66.9709,104529.0
2019-04-10 14:50:00,79.52,79.53,79.51,79.53,31603.0,66.9709,66.9793,66.9625,66.9793,31603.0
2019-04-10 15:00:00,79.53,79.53,79.52,79.52,69385.0,66.9793,66.9793,66.9709,66.9709,69385.0
2019-04-10 15:10:00,79.52,79.54,79.52,79.53,77057.0,66.9709,66.9877,66.9709,66.9793,77057.0
2019-04-10 15:20:00,79.53,79.55,79.53,79.55,65536.0,66.9793,66.9962,66.9793,66.9962,65536.0
2019-04-10 15:30:00,79.54,79.55,79.53,79.54,73090.0,66.9877,66.9962,66.9793,66.9877,73090.0
2019-04-10 15:40:00,79.54,79.55,79.54,79.55,24639.0,66.9877,66.9962,66.9877,66.9962,24639.0
2019-04-10 15:50:00,79.55,79.55,79.53,79.53,144252.0,66.9962,66.9962,66.9793,66.9793,144252.0
2019-04-11 09:30:00,79.51,79.56,79.5,79.52,77010.0,66.9625,67.0046,66.954,66.9709,77010.0
2019-04-11 09:40:00,79.51,79.52,79.51,79.51,57503.0,66.9625,66.9709,66.9625,66.9625,57503.0
2019-04-11 09:50:00,79.52,79.52,79.51,79.52,28587.0,66.9709,66.9709,66.9625,66.9709,28587.0
2019-04-11 10:00:00,79.52,79.52,79.51,79.51,11243.0,66.9709,66.9709,66.9625,66.9625,11243.0
2019-04-11 10:10:00,79.52,79.52,79.51,79.51,18921.0,66.9709,66.9709,66.9625,66.9625,18921.0
2019-04-11 10:20:00,79.52,79.53,79.51,79.53,5853.0,66.9709,66.9793,66.9625,66.9793,5853.0
2019-04-11 10:30:00,79.53,79.53,79.52,79.53,12155.0,66.9793,66.9793,66.9709,66.9793,12155.0
2019-04-11 10:40:00,79.52,79.53,79.52,79.53,9393.0,66.9709,66.9793,66.9709,66.9793,9393.0
2019-04-11 10:50:00,79.53,79.53,79.51,79.52,11650.0,66.9793,66.9793,66.9625,66.9709,11650.0
2019-04-11 11:00:00,79.51,79.52,79.51,79.52,9206.0,66.9625,66.9709,66.9625,66.9709,9206.0
2019-04-11 11:10:00,79.52,79.52,79.51,79.51,6984.0,66.9709,66.9709,66.9625,66.9625,6984.0
2019-04-11 11:20:00,79.51,79.52,79.51,79.51,17535.0,66.9625,66.9709,66.9625,66.9625,17535.0
2019-04-11 11:30:00,79.52,79.52,79.51,79.51,13655.0,66.9709,66.9709,66.9625,66.9625,13655.0
2019-04-11 11:40:00,79.51,79.52,79.51,79.51,9051.0,66.9625,66.9709,66.9625,66.9625,9051.0
2019-04-11 11:50:00,79.52,79.52,79.51,79.52,10252.0,66.9709,66.9709,66.9625,66.9709,10252.0
2019-04-11 12:00:00,79.51,79.52,79.51,79.51,8353.0,66.9625,66.9709,66.9625,66.9625,8353.0
2019-04-11 12:10:00,79.52,79.52,79.5,79.5,13393.0,66.9709,66.9709,66.954,66.954,13393.0
2019-04-11 12:20:00,79.51,79.51,79.5,79.51,19437.0,66.9625,66.9625,66.954,66.9625,19437.0
2019-04-11 12:30:00,79.51,79.51,79.5,79.5,17919.0,66.9625,66.9625,66.954,66.954,17919.0
2019-04-11 12:40:00,79.5,79.51,79.5,79.5,13498.0,66.954,66.9625,66.954,66.954,13498.0
2019-04-11 12:50:00,79.5,79.51,79.5,79.5,7475.0,66.954,66.9625,66.954,66.954,7475.0
2019-04-11 13:00:00,79.51,79.51,79.5,79.51,10384.0,66.9625,66.9625,66.954,66.9625,10384.0
2019-04-11 13:10:00,79.5,79.51,79.5,79.5,25006.0,66.954,66.9625,66.954,66.954,25006.0
2019-04-11 13:20:00,79.5,79.51,79.49,79.49,14987.0,66.954,66.9625,66.9456,66.9456,14987.0
2019-04-11 13:30:00,79.5,79.5,79.49,79.5,12428.0,66.954,66.954,66.9456,66.954,12428.0
2019-04-11 13:40:00,79.5,79.51,79.5,79.51,9534.0,66.954,66.9625,66.954,66.9625,9534.0
2019-04-11 13:50:00,79.51,79.51,79.5,79.51,15698.0,66.9625,66.9625,66.954,66.9625,15698.0
2019-04-11 14:00:00,79.5,79.51,79.5,79.51,10445.0,66.954,66.9625,66.954,66.9625,10445.0
2019-04-11 14:10:00,79.51,79.51,79.5,79.51,23918.0,66.9625,66.9625,66.954,66.9625,23918.0
2019-04-11 14:20:00,79.51,79.51,79.5,79.51,80071.0,66.9625,66.9625,66.954,66.9625,80071.0
2019-04-11 14:30:00,79.51,79.51,79.5,79.5,14441.0,66.9625,66.9625,66.954,66.954,14441.0
2019-04-11 14:40:00,79.51,79.51,79.5,79.51,17498.0,66.9625,66.9625,66.954,66.9625,17498.0
2019-04-11 14:50:00,79.51,79.51,79.5,79.5,89825.0,66.9625,66.9625,66.954,66.954,89825.0
2019-04-11 15:00:00,79.51,79.51,79.5,79.51,6363.0,66.9625,66.9625,66.954,66.9625,6363.0
2019-04-11 15:10:00,79.5,79.51,79.5,79.51,14741.0,66.954,66.9625,66.954,66.9625,14741.0
2019-04-11 15:20:00,79.51,79.52,79.5,79.52,67863.0,66.9625,66.9709,66.954,66.9709,67863.0
2019-04-11 15:30:00,79.52,79.53,79.51,79.53,106044.0,66.9709,66.9793,66.9625,66.9793,106044.0
2019-04-11 15:40:00,79.52,79.54,79.52,79.52,61163.0,66.9709,66.9877,66.9709,66.9709,61163.0
2019-04-11 15:50:00,79.52,79.52,79.5,79.5,19027.0,66.9709,66.9709,66.954,66.954,19027.0
2019-04-12 09:30:00,79.44,79.45,79.41,79.41,258604.0,66.9035,66.9119,66.8782,66.8782,258604.0
2019-04-12 09:40:00,79.41,79.43,79.41,79.42,39781.0,66.8782,66.8951,66.8782,66.8867,39781.0
2019-04-12 09:50:00,79.42,79.43,79.41,79.42,12730.0,66.8867,66.8951,66.8782,66.8867,12730.0
2019-04-12 10:00:00,79.44,79.45,79.44,79.45,9538.0,66.9035,66.9119,66.9035,66.9119,9538.0
2019-04-12 10:10:00,79.45,79.45,79.43,79.43,12009.0,66.9119,66.9119,66.8951,66.8951,12009.0
2019-04-12 10:20:00,79.44,79.45,79.44,79.44,11185.0,66.9035,66.9119,66.9035,66.9035,11185.0
2019-04-12 10:30:00,79.44,79.45,79.44,79.45,10265.0,66.9035,66.9119,66.9035,66.9119,10265.0
2019-04-12 10:40:00,79.45,79.46,79.44,79.45,28873.0,66.9119,66.9204,66.9035,66.9119,28873.0
2019-04-12 10:50:00,79.46,79.46,79.45,79.45,12727.0,66.9204,66.9204,66.9119,66.9119,12727.0
2019-04-12 11:00:00,79.46,79.46,79.44,79.45,21697.0,66.9204,66.9204,66.9035,66.9119,21697.0
2019-04-12 11:10:00,79.45,79.45,79.44,79.44,15231.0,66.9119,66.9119,66.9035,66.9035,15231.0
2019-04-12 11:20:00,79.45,79.46,79.45,79.45,25537.0,66.9119,66.9204,66.9119,66.9119,25537.0
2019-04-12 11:30:00,79.45,79.46,79.45,79.45,47673.0,66.9119,66.9204,66.9119,66.9119,47673.0
2019-04-12 11:40:00,79.45,79.46,79.44,79.45,48430.0,66.9119,66.9204,66.9035,66.9119,48430.0
2019-04-12 11:50:00,79.44,79.45,79.44,79.45,68117.0,66.9035,66.9119,66.9035,66.9119,68117.0
2019-04-12 12:00:00,79.45,79.45,79.44,79.45,11715.0,66.9119,66.9119,66.9035,66.9119,11715.0
2019-04-12 12:10:00,79.44,79.45,79.44,79.44,11465.0,66.9035,66.9119,66.9035,66.9035,11465.0
2019-04-12 12:20:00,79.45,79.45,79.44,79.44,35677.0,66.9119,66.9119,66.9035,66.9035,35677.0
2019-04-12 12:30:00,79.45,79.45,79.44,79.45,62388.0,66.9119,66.9119,66.9035,66.9119,62388.0
2019-04-12 12:40:00,79.44,79.45,79.44,79.44,13312.0,66.9035,66.9119,66.9035,66.9035,13312.0
2019-04-12 12:50:00,79.45,79.45,79.44,79.44,15465.0,66.9119,66.9119,66.9035,66.9035,15465.0
2019-04-12 13:00:00,79.45,79.45,79.44,79.44,10705.0,66.9119,66.9119,66.9035,66.9035,10705.0
2019-04-12 13:10:00,79.45,79.45,79.44,79.45,12710.0,66.9119,66.9119,66.9035,66.9119,12710.0
2019-04-12 13:20:00,79.44,79.45,79.44,79.45,9378.0,66.9035,66.9119,66.9035,66.9119,9378.0
2019-04-12 13:30:00,79.45,79.45,79.44,79.45,9930.0,66.9119,66.9119,66.9035,66.9119,9930.0
2019-04-12 13:40:00,79.45,79.45,79.44,79.45,9664.0,66.9119,66.9119,66.9035,66.9119,9664.0
2019-04-12 13:50:00,79.44,79.45,79.44,79.44,45608.0,66.9035,66.9119,66.9035,66.9035,45608.0
2019-04-12 14:00:00,79.44,79.45,79.44,79.45,10268.0,66.9035,66.9119,66.9035,66.9119,10268.0
2019-04-12 14:10:00,79.45,79.45,79.44,79.45,4842.0,66.9119,66.9119,66.9035,66.9119,4842.0
2019-04-12 14:20:00,79.44,79.45,79.44,79.44,22020.0,66.9035,66.9119,66.9035,66.9035,22020.0
2019-04-12 14:30:00,79.44,79.45,79.44,79.44,44717.0,66.9035,66.9119,66.9035,66.9035,44717.0
2019-04-12 14:40:00,79.45,79.45,79.44,79.45,13367.0,66.9119,66.9119,66.9035,66.9119,13367.0
2019-04-12 14:50:00,79.45,79.46,79.44,79.45,38906.0,66.9119,66.9204,66.9035,66.9119,38906.0
2019-04-12 15:00:00,79.46,79.46,79.45,79.46,115082.0,66.9204,66.9204,66.9119,66.9204,115082.0
2019-04-12 15:10:00,79.46,79.46,79.45,79.46,23169.0,66.9204,66.9204,66.9119,66.9204,23169.0
2019-04-12 15:20:00,79.46,79.46,79.45,79.46,9679.0,66.9204,66.9204,66.9119,66.9204,9679.0
2019-04-12 15:30:00,79.45,79.46,79.45,79.45,23241.0,66.9119,66.9204,66.9119,66.9119,23241.0
2019-04-12 15:40:00,79.46,79.46,79.45,79.46,173567.0,66.9204,66.9204,66.9119,66.9204,173567.0
2019-04-12 15:50:00,79.46,79.47,79.45,79.47,150346.0,66.9204,66.9288,66.9119,66.9288,150346.0
2019-04-15 09:30:00,79.46,79.46,79.43,79.46,59836.0,66.9204,66.9204,66.8951,66.9204,59836.0
2019-04-15 09:40:00,79.46,79.47,79.45,79.47,51702.0,66.9204,66.9288,66.9119,66.9288,51702.0
2019-04-15 09:50:00,79.47,79.48,79.47,79.47,9758.0,66.9288,66.9372,66.9288,66.9288,9758.0
2019-04-15 10:00:00,79.48,79.48,79.46,79.47,25374.0,66.9372,66.9372,66.9204,66.9288,25374.0
2019-04-15 10:10:00,79.47,79.47,79.46,79.46,7132.0,66.9288,66.9288,66.9204,66.9204,7132.0
2019-04-15 10:20:00,79.46,79.47,79.45,79.46,20546.0,66.9204,66.9288,66.9119,66.9204,20546.0
2019-04-15 10:30:00,79.46,79.47,79.45,79.47,18484.0,66.9204,66.9288,66.9119,66.9288,18484.0
2019-04-15 10:40:00,79.47,79.47,79.45,79.46,11257.0,66.9288,66.9288,66.9119,66.9204,11257.0
2019-04-15 10:50:00,79.46,79.46,79.45,79.46,10956.0,66.9204,66.9204,66.9119,66.9204,10956.0
2019-04-15 11:00:00,79.45,79.46,79.45,79.45,29364.0,66.9119,66.9204,66.9119,66.9119,29364.0
2019-04-15 11:10:00,79.45,79.46,79.44,79.46,13744.0,66.9119,66.9204,66.9035,66.9204,13744.0
2019-04-15 11:20:00,79.45,79.46,79.45,79.45,34387.0,66.9119,66.9204,66.9119,66.9119,34387.0
2019-04-15 11:30:00,79.45,79.46,79.45,79.45,9844.0,66.9119,66.9204,66.9119,66.9119,9844.0
2019-04-15 11:40:00,79.45,79.46,79.45,79.45,9495.0,66.9119,66.9204,66.9119,66.9119,9495.0
2019-04-15 11:50:00,79.45,79.46,79.45,79.45,145622.0,66.9119,66.9204,66.9119,66.9119,145622.0
2019-04-15 12:00:00,79.46,79.46,79.45,79.45,17184.0,66.9204,66.9204,66.9119,66.9119,17184.0
2019-04-15 12:10:00,79.45,79.46,79.45,79.45,37718.0,66.9119,66.9204,66.9119,66.9119,37718.0
2019-04-15 12:20:00,79.45,79.46,79.45,79.45,20431.0,66.9119,66.9204,66.9119,66.9119,20431.0
2019-04-15 12:30:00,79.45,79.46,79.45,79.45,5433.0,66.9119,66.9204,66.9119,66.9119,5433.0
2019-04-15 12:40:00,79.46,79.46,79.45,79.46,12778.0,66.9204,66.9204,66.9119,66.9204,12778.0
2019-04-15 12:50:00,79.46,79.46,79.45,79.45,8008.0,66.9204,66.9204,66.9119,66.9119,8008.0
2019-04-15 13:00:00,79.45,79.46,79.44,79.45,18837.0,66.9119,66.9204,66.9035,66.9119,18837.0
2019-04-15 13:10:00,79.45,79.45,79.44,79.45,6353.0,66.9119,66.9119,66.9035,66.9119,6353.0
2019-04-15 13:20:00,79.45,79.45,79.44,79.44,13833.0,66.9119,66.9119,66.9035,66.9035,13833.0
2019-04-15 13:30:00,79.45,79.45,79.44,79.45,9298.0,66.9119,66.9119,66.9035,66.9119,9298.0
2019-04-15 13:40:00,79.44,79.45,79.44,79.45,10214.0,66.9035,66.9119,66.9035,66.9119,10214.0
2019-04-15 13:50:00,79.45,79.45,79.44,79.44,4677.0,66.9119,66.9119,66.9035,66.9035,4677.0
2019-04-15 14:00:00,79.44,79.45,79.44,79.44,14495.0,66.9035,66.9119,66.9035,66.9035,14495.0
2019-04-15 14:10:00,79.45,79.45,79.44,79.44,16692.0,66.9119,66.9119,66.9035,66.9035,16692.0
2019-04-15 14:20:00,79.45,79.45,79.44,79.44,10389.0,66.9119,66.9119,66.9035,66.9035,10389.0
2019-04-15 14:30:00,79.45,79.45,79.44,79.45,28172.0,66.9119,66.9119,66.9035,66.9119,28172.0
2019-04-15 14:40:00,79.44,79.45,79.44,79.44,15861.0,66.9035,66.9119,66.9035,66.9035,15861.0
2019-04-15 14:50:00,79.45,79.45,79.44,79.44,26344.0,66.9119,66.9119,66.9035,66.9035,26344.0
2019-04-15 15:00:00,79.44,79.45,79.44,79.44,17102.0,66.9035,66.9119,66.9035,66.9035,17102.0
2019-04-15 15:10:00,79.44,79.45,79.44,79.44,45245.0,66.9035,66.9119,66.9035,66.9035,45245.0
2019-04-15 15:20:00,79.45,79.45,79.44,79.45,48644.0,66.9119,66.9119,66.9035,66.9119,48644.0
2019-04-15 15:30:00,79.45,79.45,79.44,79.45,17081.0,66.9119,66.9119,66.9035,66.9119,17081.0
2019-04-15 15:40:00,79.45,79.45,79.44,79.44,41791.0,66.9119,66.9119,66.9035,66.9035,41791.0
2019-04-15 15:50:00,79.45,79.45,79.44,79.44,192354.0,66.9119,66.9119,66.9035,66.9035,192354.0
2019-04-16 09:30:00,79.45,79.45,79.44,79.45,40108.0,66.9119,66.9119,66.9035,66.9119,40108.0
2019-04-16 09:40:00,79.44,79.45,79.44,79.45,11985.0,66.9035,66.9119,66.9035,66.9119,11985.0
2019-04-16 09:50:00,79.45,79.45,79.43,79.44,22801.0,66.9119,66.9119,66.8951,66.9035,22801.0
2019-04-16 10:00:00,79.44,79.44,79.42,79.43,9889.0,66.9035,66.9035,66.8867,66.8951,9889.0
2019-04-16 10:10:00,79.42,79.43,79.42,79.42,42109.0,66.8867,66.8951,66.8867,66.8867,42109.0
2019-04-16 10:20:00,79.42,79.43,79.42,79.42,45183.0,66.8867,66.8951,66.8867,66.8867,45183.0
2019-04-16 10:30:00,79.43,79.44,79.42,79.44,18622.0,66.8951,66.9035,66.8867,66.9035,18622.0
2019-04-16 10:40:00,79.43,79.44,79.43,79.44,17598.0,66.8951,66.9035,66.8951,66.9035,17598.0
2019-04-16 10:50:00,79.43,79.44,79.43,79.44,12392.0,66.8951,66.9035,66.8951,66.9035,12392.0
2019-04-16 11:00:00,79.44,79.44,79.43,79.44,13229.0,66.9035,66.9035,66.8951,66.9035,13229.0
2019-04-16 11:10:00,79.44,79.44,79.43,79.44,19513.0,66.9035,66.9035,66.8951,66.9035,19513.0
2019-04-16 11:20:00,79.43,79.44,79.43,79.43,9794.0,66.8951,66.9035,66.8951,66.8951,9794.0
2019-04-16 11:30:00,79.42,79.43,79.42,79.42,31114.0,66.8867,66.8951,66.8867,66.8867,31114.0
2019-04-16 11:40:00,79.42,79.43,79.42,79.42,17189.0,66.8867,66.8951,66.8867,66.8867,17189.0
2019-04-16 11:50:00,79.42,79.43,79.42,79.43,14579.0,66.8867,66.8951,66.8867,66.8951,14579.0
2019-04-16 12:00:00,79.43,79.43,79.42,79.43,11783.0,66.8951,66.8951,66.8867,66.8951,11783.0
2019-04-16 12:10:00,79.43,79.43,79.42,79.42,6412.0,66.8951,66.8951,66.8867,66.8867,6412.0
2019-04-16 12:20:00,79.43,79.43,79.42,79.43,12149.0,66.8951,66.8951,66.8867,66.8951,12149.0
2019-04-16 12:30:00,79.43,79.43,79.42,79.42,11193.0,66.8951,66.8951,66.8867,66.8867,11193.0
2019-04-16 12:40:00,79.43,79.43,79.42,79.43,48858.0,66.8951,66.8951,66.8867,66.8951,48858.0
2019-04-16 12:50:00,79.42,79.43,79.42,79.43,11996.0,66.8867,66.8951,66.8867,66.8951,11996.0
2019-04-16 13:00:00,79.43,79.43,79.42,79.43,11519.0,66.8951,66.8951,66.8867,66.8951,11519.0
2019-04-16 13:10:00,79.42,79.44,79.42,79.43,22599.0,66.8867,66.9035,66.8867,66.8951,22599.0
2019-04-16 13:20:00,79.43,79.44,79.43,79.44,5793.0,66.8951,66.9035,66.8951,66.9035,5793.0
2019-04-16 13:30:00,79.44,79.44,79.43,79.44,8628.0,66.9035,66.9035,66.8951,66.9035,8628.0
2019-04-16 13:40:00,79.43,79.44,79.43,79.44,6238.0,66.8951,66.9035,66.8951,66.9035,6238.0
2019-04-16 13:50:00,79.43,79.44,79.42,79.42,14864.0,66.8951,66.9035,66.8867,66.8867,14864.0
2019-04-16 14:00:00,79.43,79.43,79.42,79.42,27336.0,66.8951,66.8951,66.8867,66.8867,27336.0
2019-04-16 14:10:00,79.42,79.43,79.42,79.42,29121.0,66.8867,66.8951,66.8867,66.8867,29121.0
2019-04-16 14:20:00,79.43,79.43,79.42,79.42,21896.0,66.8951,66.8951,66.8867,66.8867,21896.0
2019-04-16 14:30:00,79.43,79.43,79.42,79.42,22707.0,66.8951,66.8951,66.8867,66.8867,22707.0
2019-04-16 14:40:00,79.43,79.43,79.42,79.42,39418.0,66.8951,66.8951,66.8867,66.8867,39418.0
2019-04-16 14:50:00,79.42,79.43,79.42,79.42,12339.0,66.8867,66.8951,66.8867,66.8867,12339.0
2019-04-16 15:00:00,79.42,79.43,79.42,79.43,25773.0,66.8867,66.8951,66.8867,66.8951,25773.0
2019-04-16 15:10:00,79.42,79.43,79.41,79.42,38993.0,66.8867,66.8951,66.8782,66.8867,38993.0
2019-04-16 15:20:00,79.42,79.42,79.41,79.42,12836.0,66.8867,66.8867,66.8782,66.8867,12836.0
2019-04-16 15:30:00,79.42,79.42,79.41,79.42,33085.0,66.8867,66.8867,66.8782,66.8867,33085.0
2019-04-16 15:40:00,79.41,79.42,79.4,79.41,31152.0,66.8782,66.8867,66.8698,66.8782,31152.0
2019-04-16 15:50:00,79.41,79.41,79.4,79.4,40816.0,66.8782,66.8782,66.8698,66.8698,40816.0
2019-04-17 09:30:00,79.4,79.42,79.39,79.4,101559.0,66.8698,66.8867,66.8614,66.8698,101559.0
2019-04-17 09:40:00,79.4,79.41,79.38,79.39,58546.0,66.8698,66.8782,66.853,66.8614,58546.0
2019-04-17 09:50:00,79.39,79.39,79.38,79.39,59117.0,66.8614,66.8614,66.853,66.8614,59117.0
2019-04-17 10:00:00,79.39,79.39,79.37,79.38,72593.0,66.8614,66.8614,66.8446,66.853,72593.0
2019-04-17 10:10:00,79.39,79.39,79.37,79.39,65150.0,66.8614,66.8614,66.8446,66.8614,65150.0
2019-04-17 10:20:00,79.39,79.39,79.38,79.39,73945.0,66.8614,66.8614,66.853,66.8614,73945.0
2019-04-17 10:30:00,79.39,79.39,79.35,79.38,155551.0,66.8614,66.8614,66.8277,66.853,155551.0
2019-04-17 10:40:00,79.38,79.38,79.37,79.38,61089.0,66.853,66.853,66.8446,66.853,61089.0
2019-04-17 10:50:00,79.38,79.38,79.37,79.37,96876.0,66.853,66.853,66.8446,66.8446,96876.0
2019-04-17 11:00:00,79.37,79.38,79.36,79.38,89140.0,66.8446,66.853,66.8361,66.853,89140.0
2019-04-17 11:10:00,79.38,79.39,79.37,79.38,175350.0,66.853,66.8614,66.8446,66.853,175350.0
2019-04-17 11:20:00,79.38,79.39,79.37,79.38,72496.0,66.853,66.8614,66.8446,66.853,72496.0
2019-04-17 11:30:00,79.38,79.4,79.37,79.39,75912.0,66.853,66.8698,66.8446,66.8614,75912.0
2019-04-17 11:40:00,79.39,79.39,79.37,79.38,56188.0,66.8614,66.8614,66.8446,66.853,56188.0
2019-04-17 11:50:00,79.38,79.38,79.37,79.38,56759.0,66.853,66.853,66.8446,66.853,56759.0
2019-04-17 12:00:00,79.38,79.39,79.37,79.39,65585.0,66.853,66.8614,66.8446,66.8614,65585.0
2019-04-17 12:10:00,79.39,79.4,79.38,79.39,54142.0,66.8614,66.8698,66.853,66.8614,54142.0
2019-04-17 12:20:00,79.39,79.39,79.37,79.38,86902.0,66.8614,66.8614,66.8446,66.853,86902.0
2019-04-17 12:30:00,79.38,79.38,79.37,79.38,60898.0,66.853,66.853,66.8446,66.853,60898.0
2019-04-17 12:40:00,79.38,79.38,79.37,79.38,61305.0,66.853,66.853,66.8446,66.853,61305.0
2019-04-17 12:50:00,79.38,79.38,79.37,79.38,55605.0,66.853,66.853,66.8446,66.853,55605.0
2019-04-17 13:00:00,79.38,79.39,79.37,79.38,59713.0,66.853,66.8614,66.8446,66.853,59713.0
2019-04-17 13:10:00,79.38,79.39,79.38,79.38,65189.0,66.853,66.8614,66.853,66.853,65189.0
2019-04-17 13:20:00,79.38,79.39,79.38,79.39,73996.0,66.853,66.8614,66.853,66.8614,73996.0
2019-04-17 13:30:00,79.39,79.39,79.38,79.39,12513.0,66.8614,66.8614,66.853,66.8614,12513.0
2019-04-17 13:40:00,79.39,79.39,79.38,79.39,12498.0,66.8614,66.8614,66.853,66.8614,12498.0
2019-04-17 13:50:00,79.38,79.4,79.38,79.4,15012.0,66.853,66.8698,66.853,66.8698,15012.0
2019-04-17 14:00:00,79.4,79.4,79.39,79.4,14960.0,66.8698,66.8698,66.8614,66.8698,14960.0
2019-04-17 14:10:00,79.39,79.4,79.39,79.39,13935.0,66.8614,66.8698,66.8614,66.8614,13935.0
2019-04-17 14:20:00,79.39,79.41,79.39,79.4,1177946.0,66.8614,66.8782,66.8614,66.8698,1177946.0
2019-04-17 14:30:00,79.39,79.41,79.39,79.39,25273.0,66.8614,66.8782,66.8614,66.8614,25273.0
2019-04-17 14:40:00,79.4,79.4,79.39,79.4,17489.0,66.8698,66.8698,66.8614,66.8698,17489.0
2019-04-17 14:50:00,79.39,79.4,79.39,79.4,11705.0,66.8614,66.8698,66.8614,66.8698,11705.0
2019-04-17 15:00:00,79.4,79.41,79.39,79.41,12161.0,66.8698,66.8782,66.8614,66.8782,12161.0
2019-04-17 15:10:00,79.4,79.41,79.39,79.4,36374.0,66.8698,66.8782,66.8614,66.8698,36374.0
2019-04-17 15:20:00,79.4,79.4,79.39,79.4,19580.0,66.8698,66.8698,66.8614,66.8698,19580.0
2019-04-17 15:30:00,79.4,79.4,79.39,79.4,14583.0,66.8698,66.8698,66.8614,66.8698,14583.0
2019-04-17 15:40:00,79.39,79.4,79.38,79.39,51829.0,66.8614,66.8698,66.853,66.8614,51829.0
2019-04-17 15:50:00,79.39,79.39,79.37,79.38,42775.0,66.8614,66.8614,66.8446,66.853,42775.0
2019-04-18 09:30:00,79.43,79.47,79.43,79.43,85085.0,66.8951,66.9288,66.8951,66.8951,85085.0
2019-04-18 09:40:00,79.43,79.44,79.43,79.44,59934.0,66.8951,66.9035,66.8951,66.9035,59934.0
2019-04-18 09:50:00,79.44,79.45,79.43,79.44,65013.0,66.9035,66.9119,66.8951,66.9035,65013.0
2019-04-18 10:00:00,79.45,79.45,79.42,79.42,63505.0,66.9119,66.9119,66.8867,66.8867,63505.0
2019-04-18 10:10:00,79.42,79.43,79.41,79.42,54406.0,66.8867,66.8951,66.8782,66.8867,54406.0
2019-04-18 10:20:00,79.41,79.43,79.41,79.41,65946.0,66.8782,66.8951,66.8782,66.8782,65946.0
2019-04-18 10:30:00,79.42,79.42,79.39,79.4,66225.0,66.8867,66.8867,66.8614,66.8698,66225.0
2019-04-18 10:40:00,79.4,79.41,79.38,79.38,84656.0,66.8698,66.8782,66.853,66.853,84656.0
2019-04-18 10:50:00,79.39,79.39,79.38,79.39,64889.0,66.8614,66.8614,66.853,66.8614,64889.0
2019-04-18 11:00:00,79.39,79.4,79.38,79.39,76450.0,66.8614,66.8698,66.853,66.8614,76450.0
2019-04-18 11:10:00,79.39,79.39,79.38,79.39,67304.0,66.8614,66.8614,66.853,66.8614,67304.0
2019-04-18 11:20:00,79.39,79.4,79.38,79.39,72306.0,66.8614,66.8698,66.853,66.8614,72306.0
2019-04-18 11:30:00,79.39,79.39,79.37,79.38,101587.0,66.8614,66.8614,66.8446,66.853,101587.0
2019-04-18 11:40:00,79.37,79.4,79.37,79.39,63611.0,66.8446,66.8698,66.8446,66.8614,63611.0
2019-04-18 11:50:00,79.39,79.39,79.38,79.38,58223.0,66.8614,66.8614,66.853,66.853,58223.0
2019-04-18 12:00:00,79.39,79.4,79.38,79.4,60891.0,66.8614,66.8698,66.853,66.8698,60891.0
2019-04-18 12:10:00,79.4,79.4,79.39,79.39,72894.0,66.8698,66.8698,66.8614,66.8614,72894.0
2019-04-18 12:20:00,79.4,79.4,79.39,79.4,64740.0,66.8698,66.8698,66.8614,66.8698,64740.0
2019-04-18 12:30:00,79.4,79.4,79.38,79.4,77589.0,66.8698,66.8698,66.853,66.8698,77589.0
2019-04-18 12:40:00,79.4,79.4,79.39,79.4,76485.0,66.8698,66.8698,66.8614,66.8698,76485.0
2019-04-18 12:50:00,79.4,79.41,79.39,79.39,75197.0,66.8698,66.8782,66.8614,66.8614,75197.0
2019-04-18 13:00:00,79.39,79.4,79.39,79.39,65051.0,66.8614,66.8698,66.8614,66.8614,65051.0
2019-04-18 13:10:00,79.4,79.41,79.39,79.39,83724.0,66.8698,66.8782,66.8614,66.8614,83724.0
2019-04-18 13:20:00,79.39,79.4,79.38,79.39,77188.0,66.8614,66.8698,66.853,66.8614,77188.0
2019-04-18 13:30:00,79.38,79.4,79.38,79.4,10553.0,66.853,66.8698,66.853,66.8698,10553.0
2019-04-18 13:40:00,79.4,79.4,79.39,79.4,74183.0,66.8698,66.8698,66.8614,66.8698,74183.0
2019-04-18 13:50:00,79.39,79.4,79.39,79.4,20710.0,66.8614,66.8698,66.8614,66.8698,20710.0
2019-04-18 14:00:00,79.41,79.41,79.4,79.41,28242.0,66.8782,66.8782,66.8698,66.8782,28242.0
2019-04-18 14:10:00,79.41,79.42,79.4,79.41,12876.0,66.8782,66.8867,66.8698,66.8782,12876.0
2019-04-18 14:20:00,79.41,79.42,79.41,79.41,19521.0,66.8782,66.8867,66.8782,66.8782,19521.0
2019-04-18 14:30:00,79.42,79.42,79.41,79.41,20229.0,66.8867,66.8867,66.8782,66.8782,20229.0
2019-04-18 14:40:00,79.42,79.43,79.41,79.43,23790.0,66.8867,66.8951,66.8782,66.8951,23790.0
2019-04-18 14:50:00,79.43,79.43,79.42,79.43,34874.0,66.8951,66.8951,66.8867,66.8951,34874.0
2019-04-18 15:00:00,79.42,79.43,79.42,79.43,113623.0,66.8867,66.8951,66.8867,66.8951,113623.0
2019-04-18 15:10:00,79.42,79.44,79.42,79.44,58493.0,66.8867,66.9035,66.8867,66.9035,58493.0
2019-04-18 15:20:00,79.43,79.44,79.43,79.44,28846.0,66.8951,66.9035,66.8951,66.9035,28846.0
2019-04-18 15:30:00,79.44,79.44,79.43,79.44,34801.0,66.9035,66.9035,66.8951,66.9035,34801.0
2019-04-18 15:40:00,79.44,79.44,79.43,79.43,14334.0,66.9035,66.9035,66.8951,66.8951,14334.0
2019-04-18 15:50:00,79.43,79.44,79.42,79.42,39334.0,66.8951,66.9035,66.8867,66.8867,39334.0
2019-04-22 09:30:00,79.43,79.44,79.42,79.43,70368.0,66.8951,66.9035,66.8867,66.8951,70368.0
2019-04-22 09:40:00,79.42,79.43,79.42,79.42,15699.0,66.8867,66.8951,66.8867,66.8867,15699.0
2019-04-22 09:50:00,79.42,79.43,79.42,79.43,16612.0,66.8867,66.8951,66.8867,66.8951,16612.0
2019-04-22 10:00:00,79.42,79.43,79.42,79.43,12405.0,66.8867,66.8951,66.8867,66.8951,12405.0
2019-04-22 10:10:00,79.42,79.43,79.42,79.42,22762.0,66.8867,66.8951,66.8867,66.8867,22762.0
2019-04-22 10:20:00,79.42,79.43,79.4,79.41,26529.0,66.8867,66.8951,66.8698,66.8782,26529.0
2019-04-22 10:30:00,79.41,79.41,79.4,79.41,17501.0,66.8782,66.8782,66.8698,66.8782,17501.0
2019-04-22 10:40:00,79.41,79.41,79.4,79.41,26146.0,66.8782,66.8782,66.8698,66.8782,26146.0
2019-04-22 10:50:00,79.41,79.41,79.39,79.4,130505.0,66.8782,66.8782,66.8614,66.8698,130505.0
2019-04-22 11:00:00,79.4,79.4,79.39,79.39,45467.0,66.8698,66.8698,66.8614,66.8614,45467.0
2019-04-22 11:10:00,79.4,79.41,79.39,79.4,70665.0,66.8698,66.8782,66.8614,66.8698,70665.0
2019-04-22 11:20:00,79.41,79.41,79.39,79.39,30663.0,66.8782,66.8782,66.8614,66.8614,30663.0
2019-04-22 11:30:00,79.4,79.41,79.39,79.41,21386.0,66.8698,66.8782,66.8614,66.8782,21386.0
2019-04-22 11:40:00,79.41,79.41,79.39,79.4,12757.0,66.8782,66.8782,66.8614,66.8698,12757.0
2019-04-22 11:50:00,79.4,79.4,79.39,79.4,10222.0,66.8698,66.8698,66.8614,66.8698,10222.0
2019-04-22 12:00:00,79.4,79.4,79.39,79.4,8562.0,66.8698,66.8698,66.8614,66.8698,8562.0
2019-04-22 12:10:00,79.4,79.4,79.39,79.39,17262.0,66.8698,66.8698,66.8614,66.8614,17262.0
2019-04-22 12:20:00,79.4,79.41,79.39,79.41,43326.0,66.8698,66.8782,66.8614,66.8782,43326.0
2019-04-22 12:30:00,79.41,79.41,79.4,79.41,16354.0,66.8782,66.8782,66.8698,66.8782,16354.0
2019-04-22 12:40:00,79.41,79.41,79.4,79.41,18672.0,66.8782,66.8782,66.8698,66.8782,18672.0
2019-04-22 12:50:00,79.41,79.41,79.4,79.41,11877.0,66.8782,66.8782,66.8698,66.8782,11877.0
2019-04-22 13:00:00,79.41,79.41,79.4,79.41,42643.0,66.8782,66.8782,66.8698,66.8782,42643.0
2019-04-22 13:10:00,79.41,79.41,79.4,79.41,26048.0,66.8782,66.8782,66.8698,66.8782,26048.0
2019-04-22 13:20:00,79.41,79.41,79.4,79.41,9451.0,66.8782,66.8782,66.8698,66.8782,9451.0
2019-04-22 13:30:00,79.41,79.41,79.4,79.41,10404.0,66.8782,66.8782,66.8698,66.8782,10404.0
2019-04-22 13:40:00,79.41,79.41,79.4,79.41,16549.0,66.8782,66.8782,66.8698,66.8782,16549.0
2019-04-22 13:50:00,79.41,79.41,79.4,79.41,40017.0,66.8782,66.8782,66.8698,66.8782,40017.0
2019-04-22 14:00:00,79.4,79.41,79.4,79.41,27992.0,66.8698,66.8782,66.8698,66.8782,27992.0
2019-04-22 14:10:00,79.41,79.41,79.4,79.41,44842.0,66.8782,66.8782,66.8698,66.8782,44842.0
2019-04-22 14:20:00,79.41,79.41,79.4,79.4,34138.0,66.8782,66.8782,66.8698,66.8698,34138.0
2019-04-22 14:30:00,79.4,79.42,79.4,79.41,49826.0,66.8698,66.8867,66.8698,66.8782,49826.0
2019-04-22 14:40:00,79.42,79.42,79.41,79.42,18432.0,66.8867,66.8867,66.8782,66.8867,18432.0
2019-04-22 14:50:00,79.42,79.42,79.41,79.42,38296.0,66.8867,66.8867,66.8782,66.8867,38296.0
2019-04-22 15:00:00,79.42,79.42,79.41,79.42,31065.0,66.8867,66.8867,66.8782,66.8867,31065.0
2019-04-22 15:10:00,79.42,79.42,79.41,79.41,24446.0,66.8867,66.8867,66.8782,66.8782,24446.0
2019-04-22 15:20:00,79.42,79.42,79.41,79.41,11804.0,66.8867,66.8867,66.8782,66.8782,11804.0
2019-04-22 15:30:00,79.42,79.42,79.41,79.41,23058.0,66.8867,66.8867,66.8782,66.8782,23058.0
2019-04-22 15:40:00,79.42,79.42,79.41,79.42,79426.0,66.8867,66.8867,66.8782,66.8867,79426.0
2019-04-22 15:50:00,79.41,79.43,79.41,79.42,33600.0,66.8782,66.8951,66.8782,66.8867,33600.0
2019-04-23 09:30:00,79.48,79.49,79.45,79.46,121702.0,66.9372,66.9456,66.9119,66.9204,121702.0
2019-04-23 09:40:00,79.46,79.47,79.46,79.47,57498.0,66.9204,66.9288,66.9204,66.9288,57498.0
2019-04-23 09:50:00,79.47,79.48,79.46,79.48,115147.0,66.9288,66.9372,66.9204,66.9372,115147.0
2019-04-23 10:00:00,79.48,79.48,79.46,79.48,93374.0,66.9372,66.9372,66.9204,66.9372,93374.0
2019-04-23 10:10:00,79.48,79.48,79.47,79.48,66267.0,66.9372,66.9372,66.9288,66.9372,66267.0
2019-04-23 10:20:00,79.48,79.48,79.47,79.48,59708.0,66.9372,66.9372,66.9288,66.9372,59708.0
2019-04-23 10:30:00,79.48,79.48,79.47,79.48,54138.0,66.9372,66.9372,66.9288,66.9372,54138.0
2019-04-23 10:40:00,79.48,79.48,79.47,79.48,52558.0,66.9372,66.9372,66.9288,66.9372,52558.0
2019-04-23 10:50:00,79.48,79.48,79.47,79.48,51472.0,66.9372,66.9372,66.9288,66.9372,51472.0
2019-04-23 11:00:00,79.48,79.48,79.47,79.48,76268.0,66.9372,66.9372,66.9288,66.9372,76268.0
2019-04-23 11:10:00,79.47,79.47,79.46,79.46,72551.0,66.9288,66.9288,66.9204,66.9204,72551.0
2019-04-23 11:20:00,79.46,79.47,79.45,79.47,91028.0,66.9204,66.9288,66.9119,66.9288,91028.0
2019-04-23 11:30:00,79.47,79.47,79.46,79.47,66149.0,66.9288,66.9288,66.9204,66.9288,66149.0
2019-04-23 11:40:00,79.47,79.47,79.46,79.46,56126.0,66.9288,66.9288,66.9204,66.9204,56126.0
2019-04-23 11:50:00,79.47,79.47,79.46,79.47,81335.0,66.9288,66.9288,66.9204,66.9288,81335.0
2019-04-23 12:00:00,79.46,79.48,79.46,79.47,54063.0,66.9204,66.9372,66.9204,66.9288,54063.0
2019-04-23 12:10:00,79.46,79.48,79.46,79.48,54145.0,66.9204,66.9372,66.9204,66.9372,54145.0
2019-04-23 12:20:00,79.48,79.48,79.47,79.48,62732.0,66.9372,66.9372,66.9288,66.9372,62732.0
2019-04-23 12:30:00,79.47,79.48,79.47,79.48,54833.0,66.9288,66.9372,66.9288,66.9372,54833.0
2019-04-23 12:40:00,79.48,79.48,79.47,79.48,53021.0,66.9372,66.9372,66.9288,66.9372,53021.0
2019-04-23 12:50:00,79.47,79.48,79.47,79.48,55341.0,66.9288,66.9372,66.9288,66.9372,55341.0
2019-04-23 13:00:00,79.48,79.48,79.47,79.47,103536.0,66.9372,66.9372,66.9288,66.9288,103536.0
2019-04-23 13:10:00,79.47,79.48,79.46,79.47,61017.0,66.9288,66.9372,66.9204,66.9288,61017.0
2019-04-23 13:20:00,79.47,79.48,79.46,79.47,50356.0,66.9288,66.9372,66.9204,66.9288,50356.0
2019-04-23 13:30:00,79.48,79.48,79.47,79.47,19386.0,66.9372,66.9372,66.9288,66.9288,19386.0
2019-04-23 13:40:00,79.48,79.48,79.47,79.48,19758.0,66.9372,66.9372,66.9288,66.9372,19758.0
2019-04-23 13:50:00,79.48,79.48,79.47,79.48,27375.0,66.9372,66.9372,66.9288,66.9372,27375.0
2019-04-23 14:00:00,79.48,79.48,79.47,79.48,166080.0,66.9372,66.9372,66.9288,66.9372,166080.0
2019-04-23 14:10:00,79.48,79.48,79.47,79.47,13119.0,66.9372,66.9372,66.9288,66.9288,13119.0
2019-04-23 14:20:00,79.48,79.5,79.47,79.5,19472.0,66.9372,66.954,66.9288,66.954,19472.0
2019-04-23 14:30:00,79.49,79.5,79.49,79.49,23175.0,66.9456,66.954,66.9456,66.9456,23175.0
2019-04-23 14:40:00,79.49,79.5,79.49,79.5,12246.0,66.9456,66.954,66.9456,66.954,12246.0
2019-04-23 14:50:00,79.5,79.5,79.49,79.5,19506.0,66.954,66.954,66.9456,66.954,19506.0
2019-04-23 15:00:00,79.49,79.5,79.49,79.49,24819.0,66.9456,66.954,66.9456,66.9456,24819.0
2019-04-23 15:10:00,79.5,79.5,79.49,79.5,32714.0,66.954,66.954,66.9456,66.954,32714.0
2019-04-23 15:20:00,79.49,79.5,79.49,79.5,35808.0,66.9456,66.954,66.9456,66.954,35808.0
2019-04-23 15:30:00,79.5,79.5,79.49,79.49,34236.0,66.954,66.954,66.9456,66.9456,34236.0
2019-04-23 15:40:00,79.5,79.5,79.49,79.5,18276.0,66.954,66.954,66.9456,66.954,18276.0
2019-04-23 15:50:00,79.5,79.51,79.49,79.5,52530.0,66.954,66.9625,66.9456,66.954,52530.0
2019-04-24 09:30:00,79.59,79.6,79.57,79.59,35121.0,67.0298,67.0383,67.013,67.0298,35121.0
2019-04-24 09:40:00,79.58,79.6,79.58,79.59,39791.0,67.0214,67.0383,67.0214,67.0298,39791.0
2019-04-24 09:50:00,79.59,79.6,79.59,79.6,19763.0,67.0298,67.0383,67.0298,67.0383,19763.0
2019-04-24 10:00:00,79.61,79.61,79.6,79.61,9725.0,67.0467,67.0467,67.0383,67.0467,9725.0
2019-04-24 10:10:00,79.61,79.62,79.6,79.62,30164.0,67.0467,67.0551,67.0383,67.0551,30164.0
2019-04-24 10:20:00,79.61,79.62,79.61,79.62,12691.0,67.0467,67.0551,67.0467,67.0551,12691.0
2019-04-24 10:30:00,79.61,79.62,79.6,79.61,55547.0,67.0467,67.0551,67.0383,67.0467,55547.0
2019-04-24 10:40:00,79.6,79.61,79.6,79.61,18721.0,67.0383,67.0467,67.0383,67.0467,18721.0
2019-04-24 10:50:00,79.61,79.61,79.6,79.6,25078.0,67.0467,67.0467,67.0383,67.0383,25078.0
2019-04-24 11:00:00,79.61,79.61,79.6,79.6,34461.0,67.0467,67.0467,67.0383,67.0383,34461.0
2019-04-24 11:10:00,79.61,79.61,79.6,79.6,16350.0,67.0467,67.0467,67.0383,67.0383,16350.0
2019-04-24 11:20:00,79.61,79.61,79.6,79.61,13446.0,67.0467,67.0467,67.0383,67.0467,13446.0
2019-04-24 11:30:00,79.61,79.61,79.6,79.61,12680.0,67.0467,67.0467,67.0383,67.0467,12680.0
2019-04-24 11:40:00,79.6,79.61,79.6,79.6,14567.0,67.0383,67.0467,67.0383,67.0383,14567.0
2019-04-24 11:50:00,79.61,79.61,79.6,79.61,19923.0,67.0467,67.0467,67.0383,67.0467,19923.0
2019-04-24 12:00:00,79.61,79.61,79.6,79.61,26195.0,67.0467,67.0467,67.0383,67.0467,26195.0
2019-04-24 12:10:00,79.61,79.61,79.6,79.6,14307.0,67.0467,67.0467,67.0383,67.0383,14307.0
2019-04-24 12:20:00,79.61,79.61,79.6,79.61,11601.0,67.0467,67.0467,67.0383,67.0467,11601.0
2019-04-24 12:30:00,79.6,79.61,79.6,79.61,10904.0,67.0383,67.0467,67.0383,67.0467,10904.0
2019-04-24 12:40:00,79.6,79.61,79.6,79.61,14417.0,67.0383,67.0467,67.0383,67.0467,14417.0
2019-04-24 12:50:00,79.61,79.61,79.6,79.6,21674.0,67.0467,67.0467,67.0383,67.0383,21674.0
2019-04-24 13:00:00,79.61,79.61,79.6,79.61,22813.0,67.0467,67.0467,67.0383,67.0467,22813.0
2019-04-24 13:10:00,79.61,79.61,79.6,79.61,7874.0,67.0467,67.0467,67.0383,67.0467,7874.0
2019-04-24 13:20:00,79.61,79.61,79.6,79.6,10732.0,67.0467,67.0467,67.0383,67.0383,10732.0
2019-04-24 13:30:00,79.61,79.61,79.6,79.61,6911.0,67.0467,67.0467,67.0383,67.0467,6911.0
2019-04-24 13:40:00,79.61,79.61,79.6,79.61,20884.0,67.0467,67.0467,67.0383,67.0467,20884.0
2019-04-24 13:50:00,79.61,79.61,79.6,79.61,17838.0,67.0467,67.0467,67.0383,67.0467,17838.0
2019-04-24 14:00:00,79.6,79.61,79.6,79.61,15964.0,67.0383,67.0467,67.0383,67.0467,15964.0
2019-04-24 14:10:00,79.6,79.61,79.6,79.61,33370.0,67.0383,67.0467,67.0383,67.0467,33370.0
2019-04-24 14:20:00,79.6,79.6,79.59,79.6,87483.0,67.0383,67.0383,67.0298,67.0383,87483.0
2019-04-24 14:30:00,79.6,79.6,79.59,79.6,26239.0,67.0383,67.0383,67.0298,67.0383,26239.0
2019-04-24 14:40:00,79.59,79.6,79.59,79.59,17829.0,67.0298,67.0383,67.0298,67.0298,17829.0
2019-04-24 14:50:00,79.6,79.6,79.59,79.6,29787.0,67.0383,67.0383,67.0298,67.0383,29787.0
2019-04-24 15:00:00,79.6,79.6,79.59,79.6,31951.0,67.0383,67.0383,67.0298,67.0383,31951.0
2019-04-24 15:10:00,79.59,79.6,79.59,79.59,22636.0,67.0298,67.0383,67.0298,67.0298,22636.0
2019-04-24 15:20:00,79.6,79.6,79.59,79.59,11013.0,67.0383,67.0383,67.0298,67.0298,11013.0
2019-04-24 15:30:00,79.6,79.6,79.59,79.59,21606.0,67.0383,67.0383,67.0298,67.0298,21606.0
2019-04-24 15:40:00,79.59,79.6,79.59,79.6,65883.0,67.0298,67.0383,67.0298,67.0383,65883.0
2019-04-24 15:50:00,79.6,79.6,79.59,79.59,33650.0,67.0383,67.0383,67.0298,67.0298,33650.0
2019-04-25 09:30:00,79.59,79.6,79.56,79.59,30506.0,67.0298,67.0383,67.0046,67.0298,30506.0
2019-04-25 09:40:00,79.59,79.6,79.58,79.59,21344.0,67.0298,67.0383,67.0214,67.0298,21344.0
2019-04-25 09:50:00,79.58,79.59,79.57,79.57,15231.0,67.0214,67.0298,67.013,67.013,15231.0
2019-04-25 10:00:00,79.58,79.58,79.57,79.57,10230.0,67.0214,67.0214,67.013,67.013,10230.0
2019-04-25 10:10:00,79.58,79.58,79.57,79.58,8906.0,67.0214,67.0214,67.013,67.0214,8906.0
2019-04-25 10:20:00,79.57,79.58,79.57,79.57,8621.0,67.013,67.0214,67.013,67.013,8621.0
2019-04-25 10:30:00,79.58,79.59,79.57,79.58,13423.0,67.0214,67.0298,67.013,67.0214,13423.0
2019-04-25 10:40:00,79.58,79.58,79.57,79.58,14068.0,67.0214,67.0214,67.013,67.0214,14068.0
2019-04-25 10:50:00,79.58,79.58,79.57,79.57,6746.0,67.0214,67.0214,67.013,67.013,6746.0
2019-04-25 11:00:00,79.58,79.58,79.57,79.58,8125.0,67.0214,67.0214,67.013,67.0214,8125.0
2019-04-25 11:10:00,79.57,79.58,79.57,79.58,30919.0,67.013,67.0214,67.013,67.0214,30919.0
2019-04-25 11:20:00,79.57,79.59,79.57,79.58,9401.0,67.013,67.0298,67.013,67.0214,9401.0
2019-04-25 11:30:00,79.59,79.59,79.58,79.59,6633.0,67.0298,67.0298,67.0214,67.0298,6633.0
2019-04-25 11:40:00,79.58,79.59,79.58,79.58,20537.0,67.0214,67.0298,67.0214,67.0214,20537.0
2019-04-25 11:50:00,79.59,79.59,79.57,79.59,25337.0,67.0298,67.0298,67.013,67.0298,25337.0
2019-04-25 12:00:00,79.59,79.59,79.58,79.58,7434.0,67.0298,67.0298,67.0214,67.0214,7434.0
2019-04-25 12:10:00,79.58,79.59,79.57,79.58,18781.0,67.0214,67.0298,67.013,67.0214,18781.0
2019-04-25 12:20:00,79.59,79.59,79.58,79.59,7355.0,67.0298,67.0298,67.0214,67.0298,7355.0
2019-04-25 12:30:00,79.59,79.59,79.58,79.59,11819.0,67.0298,67.0298,67.0214,67.0298,11819.0
2019-04-25 12:40:00,79.59,79.59,79.58,79.59,10923.0,67.0298,67.0298,67.0214,67.0298,10923.0
2019-04-25 12:50:00,79.59,79.6,79.58,79.59,10893.0,67.0298,67.0383,67.0214,67.0298,10893.0
2019-04-25 13:00:00,79.59,79.6,79.58,79.58,27627.0,67.0298,67.0383,67.0214,67.0214,27627.0
2019-04-25 13:10:00,79.59,79.59,79.58,79.59,6488.0,67.0298,67.0298,67.0214,67.0298,6488.0
2019-04-25 13:20:00,79.59,79.59,79.58,79.59,7751.0,67.0298,67.0298,67.0214,67.0298,7751.0
2019-04-25 13:30:00,79.58,79.59,79.58,79.58,13551.0,67.0214,67.0298,67.0214,67.0214,13551.0
2019-04-25 13:40:00,79.58,79.59,79.58,79.59,18991.0,67.0214,67.0298,67.0214,67.0298,18991.0
2019-04-25 13:50:00,79.58,79.59,79.58,79.59,16846.0,67.0214,67.0298,67.0214,67.0298,16846.0
2019-04-25 14:00:00,79.59,79.6,79.58,79.59,36724.0,67.0298,67.0383,67.0214,67.0298,36724.0
2019-04-25 14:10:00,79.6,79.6,79.59,79.6,16895.0,67.0383,67.0383,67.0298,67.0383,16895.0
2019-04-25 14:20:00,79.6,79.6,79.58,79.59,25060.0,67.0383,67.0383,67.0214,67.0298,25060.0
2019-04-25 14:30:00,79.58,79.6,79.58,79.6,36704.0,67.0214,67.0383,67.0214,67.0383,36704.0
2019-04-25 14:40:00,79.59,79.6,79.59,79.59,18488.0,67.0298,67.0383,67.0298,67.0298,18488.0
2019-04-25 14:50:00,79.59,79.6,79.59,79.59,15913.0,67.0298,67.0383,67.0298,67.0298,15913.0
2019-04-25 15:00:00,79.59,79.6,79.59,79.59,15299.0,67.0298,67.0383,67.0298,67.0298,15299.0
2019-04-25 15:10:00,79.6,79.6,79.59,79.59,27881.0,67.0383,67.0383,67.0298,67.0298,27881.0
2019-04-25 15:20:00,79.6,79.6,79.59,79.6,8726.0,67.0383,67.0383,67.0298,67.0383,8726.0
2019-04-25 15:30:00,79.59,79.6,79.59,79.59,41439.0,67.0298,67.0383,67.0298,67.0298,41439.0
2019-04-25 15:40:00,79.59,79.6,79.58,79.59,64996.0,67.0298,67.0383,67.0214,67.0298,64996.0
2019-04-25 15:50:00,79.59,79.59,79.57,79.58,37869.0,67.0298,67.0298,67.013,67.0214,37869.0
2019-04-26 09:30:00,79.69,79.7,79.68,79.69,44834.0,67.1141,67.1225,67.1056,67.1141,44834.0
2019-04-26 09:40:00,79.68,79.69,79.68,79.69,25979.0,67.1056,67.1141,67.1056,67.1141,25979.0
2019-04-26 09:50:00,79.69,79.7,79.68,79.69,40300.0,67.1141,67.1225,67.1056,67.1141,40300.0
2019-04-26 10:00:00,79.7,79.7,79.69,79.69,17250.0,67.1225,67.1225,67.1141,67.1141,17250.0
2019-04-26 10:10:00,79.7,79.7,79.69,79.69,14078.0,67.1225,67.1225,67.1141,67.1141,14078.0
2019-04-26 10:20:00,79.69,79.7,79.69,79.7,16293.0,67.1141,67.1225,67.1141,67.1225,16293.0
2019-04-26 10:30:00,79.7,79.7,79.69,79.69,13146.0,67.1225,67.1225,67.1141,67.1141,13146.0
2019-04-26 10:40:00,79.7,79.7,79.69,79.7,37087.0,67.1225,67.1225,67.1141,67.1225,37087.0
2019-04-26 10:50:00,79.7,79.71,79.69,79.7,26991.0,67.1225,67.1309,67.1141,67.1225,26991.0
2019-04-26 11:00:00,79.7,79.71,79.7,79.7,14304.0,67.1225,67.1309,67.1225,67.1225,14304.0
2019-04-26 11:10:00,79.7,79.71,79.69,79.7,11686.0,67.1225,67.1309,67.1141,67.1225,11686.0
2019-04-26 11:20:00,79.69,79.7,79.69,79.69,8147.0,67.1141,67.1225,67.1141,67.1141,8147.0
2019-04-26 11:30:00,79.69,79.7,79.69,79.7,19563.0,67.1141,67.1225,67.1141,67.1225,19563.0
2019-04-26 11:40:00,79.7,79.7,79.69,79.7,14659.0,67.1225,67.1225,67.1141,67.1225,14659.0
2019-04-26 11:50:00,79.7,79.7,79.69,79.69,24584.0,67.1225,67.1225,67.1141,67.1141,24584.0
2019-04-26 12:00:00,79.7,79.7,79.69,79.7,8866.0,67.1225,67.1225,67.1141,67.1225,8866.0
2019-04-26 12:10:00,79.69,79.7,79.69,79.7,6354.0,67.1141,67.1225,67.1141,67.1225,6354.0
2019-04-26 12:20:00,79.7,79.7,79.68,79.7,47978.0,67.1225,67.1225,67.1056,67.1225,47978.0
2019-04-26 12:30:00,79.7,79.7,79.69,79.69,10920.0,67.1225,67.1225,67.1141,67.1141,10920.0
2019-04-26 12:40:00,79.69,79.7,79.68,79.68,43083.0,67.1141,67.1225,67.1056,67.1056,43083.0
2019-04-26 12:50:00,79.69,79.69,79.68,79.69,29197.0,67.1141,67.1141,67.1056,67.1141,29197.0
2019-04-26 13:00:00,79.69,79.7,79.68,79.7,21494.0,67.1141,67.1225,67.1056,67.1225,21494.0
2019-04-26 13:10:00,79.69,79.71,79.69,79.7,25646.0,67.1141,67.1309,67.1141,67.1225,25646.0
2019-04-26 13:20:00,79.7,79.71,79.7,79.71,22774.0,67.1225,67.1309,67.1225,67.1309,22774.0
2019-04-26 13:30:00,79.71,79.71,79.7,79.7,9471.0,67.1309,67.1309,67.1225,67.1225,9471.0
2019-04-26 13:40:00,79.71,79.71,79.69,79.69,24741.0,67.1309,67.1309,67.1141,67.1141,24741.0
2019-04-26 13:50:00,79.69,79.7,79.68,79.69,26340.0,67.1141,67.1225,67.1056,67.1141,26340.0
2019-04-26 14:00:00,79.69,79.69,79.68,79.68,16459.0,67.1141,67.1141,67.1056,67.1056,16459.0
2019-04-26 14:10:00,79.69,79.69,79.68,79.69,25175.0,67.1141,67.1141,67.1056,67.1141,25175.0
2019-04-26 14:20:00,79.69,79.69,79.68,79.69,22635.0,67.1141,67.1141,67.1056,67.1141,22635.0
2019-04-26 14:30:00,79.69,79.69,79.68,79.69,23714.0,67.1141,67.1141,67.1056,67.1141,23714.0
2019-04-26 14:40:00,79.69,79.69,79.68,79.69,20455.0,67.1141,67.1141,67.1056,67.1141,20455.0
2019-04-26 14:50:00,79.69,79.69,79.68,79.69,18905.0,67.1141,67.1141,67.1056,67.1141,18905.0
2019-04-26 15:00:00,79.69,79.69,79.68,79.69,12338.0,67.1141,67.1141,67.1056,67.1141,12338.0
2019-04-26 15:10:00,79.68,79.7,79.68,79.7,44678.0,67.1056,67.1225,67.1056,67.1225,44678.0
2019-04-26 15:20:00,79.7,79.7,79.69,79.7,35438.0,67.1225,67.1225,67.1141,67.1225,35438.0
2019-04-26 15:30:00,79.7,79.7,79.69,79.7,41074.0,67.1225,67.1225,67.1141,67.1225,41074.0
2019-04-26 15:40:00,79.7,79.7,79.69,79.7,21782.0,67.1225,67.1225,67.1141,67.1225,21782.0
2019-04-26 15:50:00,79.7,79.7,79.69,79.7,38168.0,67.1225,67.1225,67.1141,67.1225,38168.0
2019-04-29 09:30:00,79.69,79.69,79.67,79.67,46816.0,67.1141,67.1141,67.0972,67.0972,46816.0
2019-04-29 09:40:00,79.67,79.68,79.66,79.67,14232.0,67.0972,67.1056,67.0888,67.0972,14232.0
2019-04-29 09:50:00,79.66,79.67,79.66,79.66,13729.0,67.0888,67.0972,67.0888,67.0888,13729.0
2019-04-29 10:00:00,79.67,79.67,79.66,79.66,12987.0,67.0972,67.0972,67.0888,67.0888,12987.0
2019-04-29 10:10:00,79.67,79.67,79.66,79.66,17205.0,67.0972,67.0972,67.0888,67.0888,17205.0
2019-04-29 10:20:00,79.67,79.67,79.66,79.67,15074.0,67.0972,67.0972,67.0888,67.0972,15074.0
2019-04-29 10:30:00,79.66,79.67,79.66,79.66,20205.0,67.0888,67.0972,67.0888,67.0888,20205.0
2019-04-29 10:40:00,79.66,79.67,79.66,79.66,27724.0,67.0888,67.0972,67.0888,67.0888,27724.0
2019-04-29 10:50:00,79.67,79.67,79.66,79.66,23598.0,67.0972,67.0972,67.0888,67.0888,23598.0
2019-04-29 11:00:00,79.66,79.67,79.66,79.66,72452.0,67.0888,67.0972,67.0888,67.0888,72452.0
2019-04-29 11:10:00,79.66,79.67,79.66,79.66,15610.0,67.0888,67.0972,67.0888,67.0888,15610.0
2019-04-29 11:20:00,79.66,79.66,79.65,79.66,28713.0,67.0888,67.0888,67.0804,67.0888,28713.0
2019-04-29 11:30:00,79.66,79.66,79.65,79.65,15750.0,67.0888,67.0888,67.0804,67.0804,15750.0
2019-04-29 11:40:00,79.65,79.66,79.65,79.65,30238.0,67.0804,67.0888,67.0804,67.0804,30238.0
2019-04-29 11:50:00,79.65,79.66,79.64,79.64,29415.0,67.0804,67.0888,67.072,67.072,29415.0
2019-04-29 12:00:00,79.65,79.65,79.64,79.64,10238.0,67.0804,67.0804,67.072,67.072,10238.0
2019-04-29 12:10:00,79.65,79.65,79.63,79.64,33182.0,67.0804,67.0804,67.0635,67.072,33182.0
2019-04-29 12:20:00,79.63,79.64,79.63,79.64,11658.0,67.0635,67.072,67.0635,67.072,11658.0
2019-04-29 12:30:00,79.64,79.64,79.63,79.64,21769.0,67.072,67.072,67.0635,67.072,21769.0
2019-04-29 12:40:00,79.63,79.64,79.63,79.63,26798.0,67.0635,67.072,67.0635,67.0635,26798.0
2019-04-29 12:50:00,79.64,79.64,79.63,79.64,21804.0,67.072,67.072,67.0635,67.072,21804.0
2019-04-29 13:00:00,79.64,79.65,79.63,79.65,24663.0,67.072,67.0804,67.0635,67.0804,24663.0
2019-04-29 13:10:00,79.64,79.65,79.63,79.64,33030.0,67.072,67.0804,67.0635,67.072,33030.0
2019-04-29 13:20:00,79.64,79.65,79.63,79.65,24430.0,67.072,67.0804,67.0635,67.0804,24430.0
2019-04-29 13:30:00,79.64,79.65,79.63,79.63,19900.0,67.072,67.0804,67.0635,67.0635,19900.0
2019-04-29 13:40:00,79.64,79.64,79.63,79.64,14733.0,67.072,67.072,67.0635,67.072,14733.0
2019-04-29 13:50:00,79.63,79.64,79.61,79.63,80351.0,67.0635,67.072,67.0467,67.0635,80351.0
2019-04-29 14:00:00,79.63,79.63,79.62,79.63,7070.0,67.0635,67.0635,67.0551,67.0635,7070.0
2019-04-29 14:10:00,79.62,79.63,79.62,79.63,11450.0,67.0551,67.0635,67.0551,67.0635,11450.0
2019-04-29 14:20:00,79.62,79.63,79.62,79.62,46950.0,67.0551,67.0635,67.0551,67.0551,46950.0
2019-04-29 14:30:00,79.62,79.63,79.61,79.62,35173.0,67.0551,67.0635,67.0467,67.0551,35173.0
2019-04-29 14:40:00,79.63,79.63,79.62,79.63,15745.0,67.0635,67.0635,67.0551,67.0635,15745.0
2019-04-29 14:50:00,79.63,79.63,79.62,79.63,28283.0,67.0635,67.0635,67.0551,67.0635,28283.0
2019-04-29 15:00:00,79.63,79.63,79.62,79.62,20413.0,67.0635,67.0635,67.0551,67.0551,20413.0
2019-04-29 15:10:00,79.63,79.63,79.62,79.63,5921.0,67.0635,67.0635,67.0551,67.0635,5921.0
2019-04-29 15:20:00,79.63,79.64,79.62,79.64,23930.0,67.0635,67.072,67.0551,67.072,23930.0
2019-04-29 15:30:00,79.64,79.64,79.63,79.64,7524.0,67.072,67.072,67.0635,67.072,7524.0
2019-04-29 15:40:00,79.63,79.64,79.63,79.63,13555.0,67.0635,67.072,67.0635,67.0635,13555.0
2019-04-29 15:50:00,79.64,79.64,79.63,79.63,19268.0,67.072,67.072,67.0635,67.0635,19268.0
2019-04-30 09:30:00,79.67,79.68,79.65,79.67,23567.0,67.0972,67.1056,67.0804,67.0972,23567.0
2019-04-30 09:40:00,79.66,79.68,79.66,79.68,34183.0,67.0888,67.1056,67.0888,67.1056,34183.0
2019-04-30 09:50:00,79.68,79.7,79.67,79.69,34231.0,67.1056,67.1225,67.0972,67.1141,34231.0
2019-04-30 10:00:00,79.69,79.7,79.68,79.69,216852.0,67.1141,67.1225,67.1056,67.1141,216852.0
2019-04-30 10:10:00,79.69,79.7,79.69,79.7,10606.0,67.1141,67.1225,67.1141,67.1225,10606.0
2019-04-30 10:20:00,79.7,79.71,79.69,79.7,14628.0,67.1225,67.1309,67.1141,67.1225,14628.0
2019-04-30 10:30:00,79.69,79.7,79.69,79.7,15506.0,67.1141,67.1225,67.1141,67.1225,15506.0
2019-04-30 10:40:00,79.69,79.7,79.69,79.7,14394.0,67.1141,67.1225,67.1141,67.1225,14394.0
2019-04-30 10:50:00,79.69,79.71,79.69,79.7,58134.0,67.1141,67.1309,67.1141,67.1225,58134.0
2019-04-30 11:00:00,79.7,79.72,79.7,79.7,16657.0,67.1225,67.1393,67.1225,67.1225,16657.0
2019-04-30 11:10:00,79.7,79.72,79.7,79.71,19410.0,67.1225,67.1393,67.1225,67.1309,19410.0
2019-04-30 11:20:00,79.71,79.72,79.71,79.71,40238.0,67.1309,67.1393,67.1309,67.1309,40238.0
2019-04-30 11:30:00,79.71,79.72,79.7,79.7,15736.0,67.1309,67.1393,67.1225,67.1225,15736.0
2019-04-30 11:40:00,79.7,79.71,79.7,79.7,10233.0,67.1225,67.1309,67.1225,67.1225,10233.0
2019-04-30 11:50:00,79.7,79.71,79.69,79.69,10492.0,67.1225,67.1309,67.1141,67.1141,10492.0
2019-04-30 12:00:00,79.7,79.71,79.69,79.7,33984.0,67.1225,67.1309,67.1141,67.1225,33984.0
2019-04-30 12:10:00,79.7,79.71,79.69,79.71,17510.0,67.1225,67.1309,67.1141,67.1309,17510.0
2019-04-30 12:20:00,79.7,79.71,79.7,79.71,957993.0,67.1225,67.1309,67.1225,67.1309,957993.0
2019-04-30 12:30:00,79.7,79.71,79.7,79.71,12583.0,67.1225,67.1309,67.1225,67.1309,12583.0
2019-04-30 12:40:00,79.7,79.71,79.7,79.71,10334.0,67.1225,67.1309,67.1225,67.1309,10334.0
2019-04-30 12:50:00,79.7,79.71,79.7,79.71,8796.0,67.1225,67.1309,67.1225,67.1309,8796.0
2019-04-30 13:00:00,79.71,79.71,79.7,79.71,11559.0,67.1309,67.1309,67.1225,67.1309,11559.0
2019-04-30 13:10:00,79.71,79.71,79.7,79.7,8678.0,67.1309,67.1309,67.1225,67.1225,8678.0
2019-04-30 13:20:00,79.7,79.72,79.7,79.72,36691.0,67.1225,67.1393,67.1225,67.1393,36691.0
2019-04-30 13:30:00,79.72,79.72,79.71,79.71,29100.0,67.1393,67.1393,67.1309,67.1309,29100.0
2019-04-30 13:40:00,79.71,79.73,79.71,79.71,958756.0,67.1309,67.1478,67.1309,67.1309,958756.0
2019-04-30 13:50:00,79.71,79.72,79.71,79.72,11708.0,67.1309,67.1393,67.1309,67.1393,11708.0
2019-04-30 14:00:00,79.72,79.72,79.71,79.72,21358.0,67.1393,67.1393,67.1309,67.1393,21358.0
2019-04-30 14:10:00,79.72,79.72,79.71,79.72,141541.0,67.1393,67.1393,67.1309,67.1393,141541.0
2019-04-30 14:20:00,79.72,79.72,79.71,79.72,14955.0,67.1393,67.1393,67.1309,67.1393,14955.0
2019-04-30 14:30:00,79.72,79.73,79.72,79.73,30258.0,67.1393,67.1478,67.1393,67.1478,30258.0
2019-04-30 14:40:00,79.73,79.73,79.72,79.73,18521.0,67.1478,67.1478,67.1393,67.1478,18521.0
2019-04-30 14:50:00,79.73,79.73,79.72,79.73,23496.0,67.1478,67.1478,67.1393,67.1478,23496.0
2019-04-30 15:00:00,79.73,79.73,79.72,79.72,15577.0,67.1478,67.1478,67.1393,67.1393,15577.0
2019-04-30 15:10:00,79.73,79.73,79.72,79.73,22893.0,67.1478,67.1478,67.1393,67.1478,22893.0
2019-04-30 15:20:00,79.72,79.73,79.72,79.72,10155.0,67.1393,67.1478,67.1393,67.1393,10155.0
2019-04-30 15:30:00,79.72,79.73,79.72,79.73,27241.0,67.1393,67.1478,67.1393,67.1478,27241.0
2019-04-30 15:40:00,79.73,79.73,79.72,79.72,17645.0,67.1478,67.1478,67.1393,67.1393,17645.0
2019-04-30 15:50:00,79.73,79.73,79.72,79.72,19010.0,67.1478,67.1478,67.1393,67.1393,19010.0
2019-05-01 09:30:00,79.54,79.55,79.54,79.55,88307.0,67.1486,67.157,67.1486,67.157,88307.0
2019-05-01 09:40:00,79.55,79.56,79.54,79.56,38722.0,67.157,67.1655,67.1486,67.1655,38722.0
2019-05-01 09:50:00,79.56,79.56,79.55,79.55,38230.0,67.1655,67.1655,67.157,67.157,38230.0
2019-05-01 10:00:00,79.56,79.59,79.55,79.58,31989.0,67.1655,67.1908,67.157,67.1824,31989.0
2019-05-01 10:10:00,79.58,79.58,79.57,79.58,20795.0,67.1824,67.1824,67.1739,67.1824,20795.0
2019-05-01 10:20:00,79.58,79.58,79.57,79.58,5648.0,67.1824,67.1824,67.1739,67.1824,5648.0
2019-05-01 10:30:00,79.58,79.58,79.57,79.58,7509.0,67.1824,67.1824,67.1739,67.1824,7509.0
2019-05-01 10:40:00,79.58,79.58,79.56,79.57,14749.0,67.1824,67.1824,67.1655,67.1739,14749.0
2019-05-01 10:50:00,79.57,79.58,79.56,79.57,15231.0,67.1739,67.1824,67.1655,67.1739,15231.0
2019-05-01 11:00:00,79.58,79.59,79.57,79.59,18190.0,67.1824,67.1908,67.1739,67.1908,18190.0
2019-05-01 11:10:00,79.59,79.6,79.58,79.6,12110.0,67.1908,67.1992,67.1824,67.1992,12110.0
2019-05-01 11:20:00,79.6,79.6,79.59,79.59,22457.0,67.1992,67.1992,67.1908,67.1908,22457.0
2019-05-01 11:30:00,79.6,79.6,79.58,79.59,10833.0,67.1992,67.1992,67.1824,67.1908,10833.0
2019-05-01 11:40:00,79.58,79.6,79.58,79.6,6922.0,67.1824,67.1992,67.1824,67.1992,6922.0
2019-05-01 11:50:00,79.59,79.59,79.58,79.58,15603.0,67.1908,67.1908,67.1824,67.1824,15603.0
2019-05-01 12:00:00,79.59,79.59,79.58,79.59,30600.0,67.1908,67.1908,67.1824,67.1908,30600.0
2019-05-01 12:10:00,79.59,79.59,79.58,79.58,5911.0,67.1908,67.1908,67.1824,67.1824,5911.0
2019-05-01 12:20:00,79.58,79.59,79.58,79.59,10225.0,67.1824,67.1908,67.1824,67.1908,10225.0
2019-05-01 12:30:00,79.59,79.59,79.58,79.59,17984.0,67.1908,67.1908,67.1824,67.1908,17984.0
2019-05-01 12:40:00,79.58,79.59,79.57,79.58,25313.0,67.1824,67.1908,67.1739,67.1824,25313.0
2019-05-01 12:50:00,79.58,79.59,79.57,79.59,21977.0,67.1824,67.1908,67.1739,67.1908,21977.0
2019-05-01 13:00:00,79.58,79.58,79.57,79.58,16138.0,67.1824,67.1824,67.1739,67.1824,16138.0
2019-05-01 13:10:00,79.58,79.58,79.56,79.57,21316.0,67.1824,67.1824,67.1655,67.1739,21316.0
2019-05-01 13:20:00,79.58,79.58,79.57,79.58,15725.0,67.1824,67.1824,67.1739,67.1824,15725.0
2019-05-01 13:30:00,79.58,79.58,79.57,79.58,6962.0,67.1824,67.1824,67.1739,67.1824,6962.0
2019-05-01 13:40:00,79.58,79.58,79.57,79.57,6415.0,67.1824,67.1824,67.1739,67.1739,6415.0
2019-05-01 13:50:00,79.58,79.59,79.57,79.59,13439.0,67.1824,67.1908,67.1739,67.1908,13439.0
2019-05-01 14:00:00,79.59,79.66,79.59,79.65,25652.0,67.1908,67.2499,67.1908,67.2414,25652.0
2019-05-01 14:10:00,79.64,79.68,79.63,79.68,17167.0,67.233,67.2668,67.2246,67.2668,17167.0
2019-05-01 14:20:00,79.68,79.68,79.65,79.67,25988.0,67.2668,67.2668,67.2414,67.2583,25988.0
2019-05-01 14:30:00,79.66,79.67,79.55,79.55,85353.0,67.2499,67.2583,67.157,67.157,85353.0
2019-05-01 14:40:00,79.55,79.55,79.48,79.5,105223.0,67.157,67.157,67.0979,67.1148,105223.0
2019-05-01 14:50:00,79.49,79.51,79.48,79.48,17988.0,67.1064,67.1233,67.0979,67.0979,17988.0
2019-05-01 15:00:00,79.49,79.49,79.46,79.48,17450.0,67.1064,67.1064,67.081,67.0979,17450.0
2019-05-01 15:10:00,79.48,79.49,79.47,79.47,12093.0,67.0979,67.1064,67.0895,67.0895,12093.0
2019-05-01 15:20:00,79.48,79.48,79.46,79.47,13141.0,67.0979,67.0979,67.081,67.0895,13141.0
2019-05-01 15:30:00,79.47,79.48,79.46,79.47,24600.0,67.0895,67.0979,67.081,67.0895,24600.0
2019-05-01 15:40:00,79.47,79.48,79.47,79.48,41509.0,67.0895,67.0979,67.0895,67.0979,41509.0
2019-05-01 15:50:00,79.48,79.48,79.46,79.46,24184.0,67.0979,67.0979,67.081,67.081,24184.0
2019-05-02 09:30:00,79.46,79.47,79.43,79.44,40050.0,67.081,67.0895,67.0557,67.0642,40050.0
2019-05-02 09:40:00,79.44,79.44,79.42,79.42,18637.0,67.0642,67.0642,67.0473,67.0473,18637.0
2019-05-02 09:50:00,79.42,79.43,79.42,79.43,12428.0,67.0473,67.0557,67.0473,67.0557,12428.0
2019-05-02 10:00:00,79.43,79.43,79.41,79.42,20761.0,67.0557,67.0557,67.0388,67.0473,20761.0
2019-05-02 10:10:00,79.41,79.43,79.41,79.42,84485.0,67.0388,67.0557,67.0388,67.0473,84485.0
2019-05-02 10:20:00,79.42,79.43,79.42,79.42,59304.0,67.0473,67.0557,67.0473,67.0473,59304.0
2019-05-02 10:30:00,79.42,79.43,79.41,79.41,78790.0,67.0473,67.0557,67.0388,67.0388,78790.0
2019-05-02 10:40:00,79.4,79.42,79.4,79.41,41358.0,67.0304,67.0473,67.0304,67.0388,41358.0
2019-05-02 10:50:00,79.41,79.41,79.4,79.41,22679.0,67.0388,67.0388,67.0304,67.0388,22679.0
2019-05-02 11:00:00,79.41,79.41,79.39,79.4,89148.0,67.0388,67.0388,67.022,67.0304,89148.0
2019-05-02 11:10:00,79.4,79.4,79.39,79.39,8482.0,67.0304,67.0304,67.022,67.022,8482.0
2019-05-02 11:20:00,79.4,79.4,79.37,79.38,143070.0,67.0304,67.0304,67.0051,67.0135,143070.0
2019-05-02 11:30:00,79.38,79.39,79.37,79.38,38240.0,67.0135,67.022,67.0051,67.0135,38240.0
2019-05-02 11:40:00,79.39,79.4,79.38,79.4,45423.0,67.022,67.0304,67.0135,67.0304,45423.0
2019-05-02 11:50:00,79.4,79.4,79.39,79.4,112776.0,67.0304,67.0304,67.022,67.0304,112776.0
2019-05-02 12:00:00,79.4,79.4,79.39,79.39,46278.0,67.0304,67.0304,67.022,67.022,46278.0
2019-05-02 12:10:00,79.4,79.4,79.38,79.39,53147.0,67.0304,67.0304,67.0135,67.022,53147.0
2019-05-02 12:20:00,79.39,79.39,79.38,79.39,6729.0,67.022,67.022,67.0135,67.022,6729.0
2019-05-02 12:30:00,79.39,79.39,79.38,79.39,14760.0,67.022,67.022,67.0135,67.022,14760.0
2019-05-02 12:40:00,79.39,79.39,79.38,79.39,68577.0,67.022,67.022,67.0135,67.022,68577.0
2019-05-02 12:50:00,79.38,79.39,79.38,79.38,8948.0,67.0135,67.022,67.0135,67.0135,8948.0
2019-05-02 13:00:00,79.38,79.39,79.38,79.39,6054.0,67.0135,67.022,67.0135,67.022,6054.0
2019-05-02 13:10:00,79.39,79.39,79.38,79.39,15586.0,67.022,67.022,67.0135,67.022,15586.0
2019-05-02 13:20:00,79.39,79.39,79.38,79.38,21777.0,67.022,67.022,67.0135,67.0135,21777.0
2019-05-02 13:30:00,79.38,79.39,79.38,79.39,36388.0,67.0135,67.022,67.0135,67.022,36388.0
2019-05-02 13:40:00,79.38,79.39,79.38,79.39,14179.0,67.0135,67.022,67.0135,67.022,14179.0
2019-05-02 13:50:00,79.38,79.39,79.38,79.38,19704.0,67.0135,67.022,67.0135,67.0135,19704.0
2019-05-02 14:00:00,79.39,79.39,79.38,79.39,21332.0,67.022,67.022,67.0135,67.022,21332.0
2019-05-02 14:10:00,79.39,79.39,79.38,79.39,44005.0,67.022,67.022,67.0135,67.022,44005.0
2019-05-02 14:20:00,79.39,79.39,79.38,79.38,56587.0,67.022,67.022,67.0135,67.0135,56587.0
2019-05-02 14:30:00,79.38,79.39,79.38,79.39,12926.0,67.0135,67.022,67.0135,67.022,12926.0
2019-05-02 14:40:00,79.39,79.39,79.38,79.39,24710.0,67.022,67.022,67.0135,67.022,24710.0
2019-05-02 14:50:00,79.38,79.39,79.38,79.39,61153.0,67.0135,67.022,67.0135,67.022,61153.0
2019-05-02 15:00:00,79.39,79.39,79.38,79.39,33951.0,67.022,67.022,67.0135,67.022,33951.0
2019-05-02 15:10:00,79.38,79.39,79.38,79.38,27256.0,67.0135,67.022,67.0135,67.0135,27256.0
2019-05-02 15:20:00,79.38,79.39,79.38,79.38,32080.0,67.0135,67.022,67.0135,67.0135,32080.0
2019-05-02 15:30:00,79.39,79.39,79.38,79.39,22627.0,67.022,67.022,67.0135,67.022,22627.0
2019-05-02 15:40:00,79.39,79.4,79.38,79.39,98055.0,67.022,67.0304,67.0135,67.022,98055.0
2019-05-02 15:50:00,79.38,79.4,79.38,79.4,171614.0,67.0135,67.0304,67.0135,67.0304,171614.0
2019-05-03 09:30:00,79.4,79.43,79.4,79.42,24846.0,67.0304,67.0557,67.0304,67.0473,24846.0
2019-05-03 09:40:00,79.42,79.44,79.42,79.43,14845.0,67.0473,67.0642,67.0473,67.0557,14845.0
2019-05-03 09:50:00,79.44,79.45,79.43,79.44,22954.0,67.0642,67.0726,67.0557,67.0642,22954.0
2019-05-03 10:00:00,79.45,79.48,79.44,79.46,56775.0,67.0726,67.0979,67.0642,67.081,56775.0
2019-05-03 10:10:00,79.46,79.47,79.46,79.47,14967.0,67.081,67.0895,67.081,67.0895,14967.0
2019-05-03 10:20:00,79.47,79.47,79.45,79.45,38592.0,67.0895,67.0895,67.0726,67.0726,38592.0
2019-05-03 10:30:00,79.46,79.46,79.45,79.46,16730.0,67.081,67.081,67.0726,67.081,16730.0
2019-05-03 10:40:00,79.45,79.47,79.45,79.46,22122.0,67.0726,67.0895,67.0726,67.081,22122.0
2019-05-03 10:50:00,79.47,79.47,79.46,79.47,5604.0,67.0895,67.0895,67.081,67.0895,5604.0
2019-05-03 11:00:00,79.46,79.47,79.45,79.45,20016.0,67.081,67.0895,67.0726,67.0726,20016.0
2019-05-03 11:10:00,79.46,79.47,79.45,79.46,19006.0,67.081,67.0895,67.0726,67.081,19006.0
2019-05-03 11:20:00,79.46,79.48,79.46,79.48,24721.0,67.081,67.0979,67.081,67.0979,24721.0
2019-05-03 11:30:00,79.47,79.47,79.45,79.46,101372.0,67.0895,67.0895,67.0726,67.081,101372.0
2019-05-03 11:40:00,79.46,79.46,79.45,79.45,9411.0,67.081,67.081,67.0726,67.0726,9411.0
2019-05-03 11:50:00,79.45,79.46,79.45,79.45,16290.0,67.0726,67.081,67.0726,67.0726,16290.0
2019-05-03 12:00:00,79.46,79.46,79.45,79.45,13414.0,67.081,67.081,67.0726,67.0726,13414.0
2019-05-03 12:10:00,79.45,79.46,79.45,79.45,11383.0,67.0726,67.081,67.0726,67.0726,11383.0
2019-05-03 12:20:00,79.45,79.46,79.45,79.45,14712.0,67.0726,67.081,67.0726,67.0726,14712.0
2019-05-03 12:30:00,79.45,79.47,79.45,79.47,15618.0,67.0726,67.0895,67.0726,67.0895,15618.0
2019-05-03 12:40:00,79.46,79.47,79.46,79.46,5087.0,67.081,67.0895,67.081,67.081,5087.0
2019-05-03 12:50:00,79.46,79.47,79.46,79.46,19402.0,67.081,67.0895,67.081,67.081,19402.0
2019-05-03 13:00:00,79.47,79.47,79.46,79.47,19528.0,67.0895,67.0895,67.081,67.0895,19528.0
2019-05-03 13:10:00,79.46,79.5,79.46,79.49,2461431.0,67.081,67.1148,67.081,67.1064,2461431.0
2019-05-03 13:20:00,79.49,79.5,79.48,79.5,110532.0,67.1064,67.1148,67.0979,67.1148,110532.0
2019-05-03 13:30:00,79.49,79.5,79.49,79.49,17191.0,67.1064,67.1148,67.1064,67.1064,17191.0
2019-05-03 13:40:00,79.49,79.5,79.49,79.49,10070.0,67.1064,67.1148,67.1064,67.1064,10070.0
2019-05-03 13:50:00,79.49,79.5,79.49,79.5,32073.0,67.1064,67.1148,67.1064,67.1148,32073.0
2019-05-03 14:00:00,79.5,79.5,79.49,79.49,42466.0,67.1148,67.1148,67.1064,67.1064,42466.0
2019-05-03 14:10:00,79.5,79.5,79.49,79.5,22113.0,67.1148,67.1148,67.1064,67.1148,22113.0
2019-05-03 14:20:00,79.5,79.5,79.49,79.5,42565.0,67.1148,67.1148,67.1064,67.1148,42565.0
2019-05-03 14:30:00,79.5,79.5,79.49,79.5,6999.0,67.1148,67.1148,67.1064,67.1148,6999.0
2019-05-03 14:40:00,79.5,79.5,79.49,79.49,23884.0,67.1148,67.1148,67.1064,67.1064,23884.0
2019-05-03 14:50:00,79.49,79.5,79.49,79.5,24111.0,67.1064,67.1148,67.1064,67.1148,24111.0
2019-05-03 15:00:00,79.5,79.5,79.49,79.5,20232.0,67.1148,67.1148,67.1064,67.1148,20232.0
2019-05-03 15:10:00,79.5,79.5,79.49,79.5,19685.0,67.1148,67.1148,67.1064,67.1148,19685.0
2019-05-03 15:20:00,79.5,79.5,79.49,79.5,46720.0,67.1148,67.1148,67.1064,67.1148,46720.0
2019-05-03 15:30:00,79.49,79.5,79.49,79.5,31801.0,67.1064,67.1148,67.1064,67.1148,31801.0
2019-05-03 15:40:00,79.5,79.5,79.49,79.5,26440.0,67.1148,67.1148,67.1064,67.1148,26440.0
2019-05-03 15:50:00,79.49,79.5,79.46,79.48,148448.0,67.1064,67.1148,67.081,67.0979,148448.0
2019-05-06 09:30:00,79.54,79.54,79.5,79.51,37531.0,67.1486,67.1486,67.1148,67.1233,37531.0
2019-05-06 09:40:00,79.5,79.52,79.5,79.52,19522.0,67.1148,67.1317,67.1148,67.1317,19522.0
2019-05-06 09:50:00,79.51,79.53,79.51,79.52,73126.0,67.1233,67.1401,67.1233,67.1317,73126.0
2019-05-06 10:00:00,79.52,79.52,79.51,79.51,11613.0,67.1317,67.1317,67.1233,67.1233,11613.0
2019-05-06 10:10:00,79.52,79.52,79.51,79.51,28315.0,67.1317,67.1317,67.1233,67.1233,28315.0
2019-05-06 10:20:00,79.51,79.52,79.51,79.52,14797.0,67.1233,67.1317,67.1233,67.1317,14797.0
2019-05-06 10:30:00,79.51,79.52,79.51,79.52,87339.0,67.1233,67.1317,67.1233,67.1317,87339.0
2019-05-06 10:40:00,79.51,79.52,79.51,79.52,14014.0,67.1233,67.1317,67.1233,67.1317,14014.0
2019-05-06 10:50:00,79.51,79.52,79.51,79.52,35171.0,67.1233,67.1317,67.1233,67.1317,35171.0
2019-05-06 11:00:00,79.52,79.53,79.51,79.53,95829.0,67.1317,67.1401,67.1233,67.1401,95829.0
2019-05-06 11:10:00,79.53,79.53,79.52,79.53,176968.0,67.1401,67.1401,67.1317,67.1401,176968.0
2019-05-06 11:20:00,79.53,79.53,79.52,79.53,61506.0,67.1401,67.1401,67.1317,67.1401,61506.0
2019-05-06 11:30:00,79.53,79.54,79.52,79.54,90605.0,67.1401,67.1486,67.1317,67.1486,90605.0
2019-05-06 11:40:00,79.54,79.54,79.53,79.54,21809.0,67.1486,67.1486,67.1401,67.1486,21809.0
2019-05-06 11:50:00,79.54,79.54,79.53,79.54,14481.0,67.1486,67.1486,67.1401,67.1486,14481.0
2019-05-06 12:00:00,79.54,79.56,79.53,79.54,36990.0,67.1486,67.1655,67.1401,67.1486,36990.0
2019-05-06 12:10:00,79.54,79.56,79.54,79.56,12156.0,67.1486,67.1655,67.1486,67.1655,12156.0
2019-05-06 12:20:00,79.55,79.56,79.55,79.55,10918.0,67.157,67.1655,67.157,67.157,10918.0
2019-05-06 12:30:00,79.56,79.56,79.55,79.55,9555.0,67.1655,67.1655,67.157,67.157,9555.0
2019-05-06 12:40:00,79.56,79.56,79.55,79.56,19430.0,67.1655,67.1655,67.157,67.1655,19430.0
2019-05-06 12:50:00,79.55,79.56,79.55,79.56,11967.0,67.157,67.1655,67.157,67.1655,11967.0
2019-05-06 13:00:00,79.55,79.56,79.55,79.56,9016.0,67.157,67.1655,67.157,67.1655,9016.0
2019-05-06 13:10:00,79.56,79.56,79.55,79.56,7134.0,67.1655,67.1655,67.157,67.1655,7134.0
2019-05-06 13:20:00,79.56,79.56,79.54,79.54,18790.0,67.1655,67.1655,67.1486,67.1486,18790.0
2019-05-06 13:30:00,79.54,79.55,79.54,79.54,11316.0,67.1486,67.157,67.1486,67.1486,11316.0
2019-05-06 13:40:00,79.55,79.55,79.54,79.54,43760.0,67.157,67.157,67.1486,67.1486,43760.0
2019-05-06 13:50:00,79.54,79.55,79.54,79.54,29959.0,67.1486,67.157,67.1486,67.1486,29959.0
2019-05-06 14:00:00,79.54,79.55,79.54,79.55,38043.0,67.1486,67.157,67.1486,67.157,38043.0
2019-05-06 14:10:00,79.55,79.55,79.54,79.54,46271.0,67.157,67.157,67.1486,67.1486,46271.0
2019-05-06 14:20:00,79.55,79.55,79.54,79.55,53278.0,67.157,67.157,67.1486,67.157,53278.0
2019-05-06 14:30:00,79.54,79.55,79.53,79.54,47369.0,67.1486,67.157,67.1401,67.1486,47369.0
2019-05-06 14:40:00,79.53,79.55,79.53,79.55,40893.0,67.1401,67.157,67.1401,67.157,40893.0
2019-05-06 14:50:00,79.55,79.55,79.54,79.54,27389.0,67.157,67.157,67.1486,67.1486,27389.0
2019-05-06 15:00:00,79.54,79.54,79.53,79.53,21219.0,67.1486,67.1486,67.1401,67.1401,21219.0
2019-05-06 15:10:00,79.54,79.54,79.53,79.54,17104.0,67.1486,67.1486,67.1401,67.1486,17104.0
2019-05-06 15:20:00,79.53,79.54,79.53,79.54,20756.0,67.1401,67.1486,67.1401,67.1486,20756.0
2019-05-06 15:30:00,79.53,79.54,79.53,79.54,12662.0,67.1401,67.1486,67.1401,67.1486,12662.0
2019-05-06 15:40:00,79.54,79.54,79.53,79.53,148607.0,67.1486,67.1486,67.1401,67.1401,148607.0
2019-05-06 15:50:00,79.54,79.54,79.53,79.54,39917.0,67.1486,67.1486,67.1401,67.1486,39917.0
2019-05-07 09:30:00,79.59,79.6,79.56,79.59,24163.0,67.1908,67.1992,67.1655,67.1908,24163.0
2019-05-07 09:40:00,79.59,79.59,79.57,79.59,24320.0,67.1908,67.1908,67.1739,67.1908,24320.0
2019-05-07 09:50:00,79.58,79.59,79.57,79.59,14427.0,67.1824,67.1908,67.1739,67.1908,14427.0
2019-05-07 10:00:00,79.59,79.59,79.57,79.58,24237.0,67.1908,67.1908,67.1739,67.1824,24237.0
2019-05-07 10:10:00,79.58,79.59,79.57,79.58,41018.0,67.1824,67.1908,67.1739,67.1824,41018.0
2019-05-07 10:20:00,79.59,79.59,79.57,79.58,15068.0,67.1908,67.1908,67.1739,67.1824,15068.0
2019-05-07 10:30:00,79.58,79.58,79.57,79.58,13272.0,67.1824,67.1824,67.1739,67.1824,13272.0
2019-05-07 10:40:00,79.58,79.58,79.56,79.56,15978.0,67.1824,67.1824,67.1655,67.1655,15978.0
2019-05-07 10:50:00,79.57,79.58,79.56,79.57,9753.0,67.1739,67.1824,67.1655,67.1739,9753.0
2019-05-07 11:00:00,79.57,79.58,79.56,79.57,9551.0,67.1739,67.1824,67.1655,67.1739,9551.0
2019-05-07 11:10:00,79.57,79.58,79.56,79.58,14019.0,67.1739,67.1824,67.1655,67.1824,14019.0
2019-05-07 11:20:00,79.57,79.58,79.57,79.58,15031.0,67.1739,67.1824,67.1739,67.1824,15031.0
2019-05-07 11:30:00,79.58,79.58,79.57,79.58,11228.0,67.1824,67.1824,67.1739,67.1824,11228.0
2019-05-07 11:40:00,79.58,79.58,79.56,79.56,14292.0,67.1824,67.1824,67.1655,67.1655,14292.0
2019-05-07 11:50:00,79.57,79.57,79.56,79.57,12531.0,67.1739,67.1739,67.1655,67.1739,12531.0
2019-05-07 12:00:00,79.56,79.57,79.56,79.56,15683.0,67.1655,67.1739,67.1655,67.1655,15683.0
2019-05-07 12:10:00,79.57,79.58,79.56,79.58,5720.0,67.1739,67.1824,67.1655,67.1824,5720.0
2019-05-07 12:20:00,79.57,79.58,79.57,79.58,15238.0,67.1739,67.1824,67.1739,67.1824,15238.0
2019-05-07 12:30:00,79.58,79.58,79.56,79.56,39247.0,67.1824,67.1824,67.1655,67.1655,39247.0
2019-05-07 12:40:00,79.56,79.57,79.56,79.56,5402.0,67.1655,67.1739,67.1655,67.1655,5402.0
2019-05-07 12:50:00,79.56,79.57,79.56,79.56,73422.0,67.1655,67.1739,67.1655,67.1655,73422.0
2019-05-07 13:00:00,79.56,79.58,79.56,79.58,36127.0,67.1655,67.1824,67.1655,67.1824,36127.0
2019-05-07 13:10:00,79.57,79.58,79.57,79.58,7524.0,67.1739,67.1824,67.1739,67.1824,7524.0
2019-05-07 13:20:00,79.58,79.58,79.57,79.58,17134.0,67.1824,67.1824,67.1739,67.1824,17134.0
2019-05-07 13:30:00,79.58,79.58,79.57,79.58,9284.0,67.1824,67.1824,67.1739,67.1824,9284.0
2019-05-07 13:40:00,79.58,79.58,79.57,79.57,20743.0,67.1824,67.1824,67.1739,67.1739,20743.0
2019-05-07 13:50:00,79.58,79.58,79.57,79.58,16130.0,67.1824,67.1824,67.1739,67.1824,16130.0
2019-05-07 14:00:00,79.58,79.58,79.57,79.58,19108.0,67.1824,67.1824,67.1739,67.1824,19108.0
2019-05-07 14:10:00,79.58,79.58,79.56,79.56,18384.0,67.1824,67.1824,67.1655,67.1655,18384.0
2019-05-07 14:20:00,79.56,79.58,79.56,79.58,26942.0,67.1655,67.1824,67.1655,67.1824,26942.0
2019-05-07 14:30:00,79.58,79.58,79.57,79.58,24491.0,67.1824,67.1824,67.1739,67.1824,24491.0
2019-05-07 14:40:00,79.58,79.58,79.57,79.58,21022.0,67.1824,67.1824,67.1739,67.1824,21022.0
2019-05-07 14:50:00,79.58,79.58,79.57,79.58,63532.0,67.1824,67.1824,67.1739,67.1824,63532.0
2019-05-07 15:00:00,79.58,79.58,79.57,79.58,10351.0,67.1824,67.1824,67.1739,67.1824,10351.0
2019-05-07 15:10:00,79.58,79.58,79.57,79.57,23811.0,67.1824,67.1824,67.1739,67.1739,23811.0
2019-05-07 15:20:00,79.58,79.58,79.57,79.58,21118.0,67.1824,67.1824,67.1739,67.1824,21118.0
2019-05-07 15:30:00,79.58,79.58,79.57,79.57,37081.0,67.1824,67.1824,67.1739,67.1739,37081.0
2019-05-07 15:40:00,79.58,79.58,79.57,79.57,25543.0,67.1824,67.1824,67.1739,67.1739,25543.0
2019-05-07 15:50:00,79.58,79.58,79.56,79.57,86747.0,67.1824,67.1824,67.1655,67.1739,86747.0
2019-05-08 09:30:00,79.59,79.6,79.56,79.56,44456.0,67.1908,67.1992,67.1655,67.1655,44456.0
2019-05-08 09:40:00,79.56,79.57,79.56,79.56,40645.0,67.1655,67.1739,67.1655,67.1655,40645.0
2019-05-08 09:50:00,79.56,79.59,79.56,79.58,66049.0,67.1655,67.1908,67.1655,67.1824,66049.0
2019-05-08 10:00:00,79.58,79.59,79.56,79.56,62620.0,67.1824,67.1908,67.1655,67.1655,62620.0
2019-05-08 10:10:00,79.56,79.57,79.56,79.56,25226.0,67.1655,67.1739,67.1655,67.1655,25226.0
2019-05-08 10:20:00,79.56,79.57,79.55,79.56,48917.0,67.1655,67.1739,67.157,67.1655,48917.0
2019-05-08 10:30:00,79.56,79.56,79.55,79.56,32168.0,67.1655,67.1655,67.157,67.1655,32168.0
2019-05-08 10:40:00,79.56,79.57,79.55,79.55,70644.0,67.1655,67.1739,67.157,67.157,70644.0
2019-05-08 10:50:00,79.56,79.56,79.53,79.54,69590.0,67.1655,67.1655,67.1401,67.1486,69590.0
2019-05-08 11:00:00,79.54,79.56,79.53,79.56,68337.0,67.1486,67.1655,67.1401,67.1655,68337.0
2019-05-08 11:10:00,79.56,79.56,79.54,79.54,19112.0,67.1655,67.1655,67.1486,67.1486,19112.0
2019-05-08 11:20:00,79.55,79.55,79.53,79.54,29116.0,67.157,67.157,67.1401,67.1486,29116.0
2019-05-08 11:30:00,79.54,79.56,79.53,79.55,185568.0,67.1486,67.1655,67.1401,67.157,185568.0
2019-05-08 11:40:00,79.55,79.55,79.53,79.54,18032.0,67.157,67.157,67.1401,67.1486,18032.0
2019-05-08 11:50:00,79.54,79.54,79.53,79.53,30823.0,67.1486,67.1486,67.1401,67.1401,30823.0
2019-05-08 12:00:00,79.53,79.54,79.53,79.53,100717.0,67.1401,67.1486,67.1401,67.1401,100717.0
2019-05-08 12:10:00,79.53,79.55,79.53,79.54,29428.0,67.1401,67.157,67.1401,67.1486,29428.0
2019-05-08 12:20:00,79.54,79.54,79.53,79.54,40660.0,67.1486,67.1486,67.1401,67.1486,40660.0
2019-05-08 12:30:00,79.53,79.54,79.53,79.53,12107.0,67.1401,67.1486,67.1401,67.1401,12107.0
2019-05-08 12:40:00,79.54,79.54,79.53,79.53,35005.0,67.1486,67.1486,67.1401,67.1401,35005.0
2019-05-08 12:50:00,79.53,79.54,79.52,79.53,19999.0,67.1401,67.1486,67.1317,67.1401,19999.0
2019-05-08 13:00:00,79.53,79.53,79.5,79.51,57354.0,67.1401,67.1401,67.1148,67.1233,57354.0
2019-05-08 13:10:00,79.51,79.51,79.49,79.49,61564.0,67.1233,67.1233,67.1064,67.1064,61564.0
2019-05-08 13:20:00,79.5,79.51,79.49,79.5,39451.0,67.1148,67.1233,67.1064,67.1148,39451.0
2019-05-08 13:30:00,79.5,79.51,79.5,79.51,5608.0,67.1148,67.1233,67.1148,67.1233,5608.0
2019-05-08 13:40:00,79.5,79.51,79.5,79.51,14819.0,67.1148,67.1233,67.1148,67.1233,14819.0
2019-05-08 13:50:00,79.51,79.52,79.5,79.51,59855.0,67.1233,67.1317,67.1148,67.1233,59855.0
2019-05-08 14:00:00,79.51,79.51,79.5,79.51,9719.0,67.1233,67.1233,67.1148,67.1233,9719.0
2019-05-08 14:10:00,79.5,79.51,79.5,79.51,49626.0,67.1148,67.1233,67.1148,67.1233,49626.0
2019-05-08 14:20:00,79.51,79.52,79.5,79.51,52058.0,67.1233,67.1317,67.1148,67.1233,52058.0
2019-05-08 14:30:00,79.52,79.52,79.51,79.51,15895.0,67.1317,67.1317,67.1233,67.1233,15895.0
2019-05-08 14:40:00,79.51,79.52,79.51,79.52,60154.0,67.1233,67.1317,67.1233,67.1317,60154.0
2019-05-08 14:50:00,79.51,79.52,79.5,79.51,71748.0,67.1233,67.1317,67.1148,67.1233,71748.0
2019-05-08 15:00:00,79.51,79.52,79.5,79.51,17170.0,67.1233,67.1317,67.1148,67.1233,17170.0
2019-05-08 15:10:00,79.52,79.52,79.51,79.52,52711.0,67.1317,67.1317,67.1233,67.1317,52711.0
2019-05-08 15:20:00,79.52,79.52,79.51,79.52,102309.0,67.1317,67.1317,67.1233,67.1317,102309.0
2019-05-08 15:30:00,79.52,79.52,79.51,79.51,20353.0,67.1317,67.1317,67.1233,67.1233,20353.0
2019-05-08 15:40:00,79.51,79.52,79.5,79.5,36256.0,67.1233,67.1317,67.1148,67.1148,36256.0
2019-05-08 15:50:00,79.51,79.51,79.5,79.51,137052.0,67.1233,67.1233,67.1148,67.1233,137052.0
2019-05-09 09:30:00,79.6,79.6,79.56,79.56,48789.0,67.1992,67.1992,67.1655,67.1655,48789.0
2019-05-09 09:40:00,79.56,79.57,79.56,79.57,12822.0,67.1655,67.1739,67.1655,67.1739,12822.0
2019-05-09 09:50:00,79.57,79.59,79.57,79.57,78648.0,67.1739,67.1908,67.1739,67.1739,78648.0
2019-05-09 10:00:00,79.57,79.58,79.57,79.58,26902.0,67.1739,67.1824,67.1739,67.1824,26902.0
2019-05-09 10:10:00,79.58,79.58,79.57,79.57,20799.0,67.1824,67.1824,67.1739,67.1739,20799.0
2019-05-09 10:20:00,79.57,79.6,79.57,79.58,63269.0,67.1739,67.1992,67.1739,67.1824,63269.0
2019-05-09 10:30:00,79.58,79.6,79.58,79.59,19001.0,67.1824,67.1992,67.1824,67.1908,19001.0
2019-05-09 10:40:00,79.59,79.6,79.58,79.58,77587.0,67.1908,67.1992,67.1824,67.1824,77587.0
2019-05-09 10:50:00,79.58,79.59,79.57,79.58,34088.0,67.1824,67.1908,67.1739,67.1824,34088.0
2019-05-09 11:00:00,79.58,79.59,79.57,79.59,48390.0,67.1824,67.1908,67.1739,67.1908,48390.0
2019-05-09 11:10:00,79.59,79.59,79.56,79.56,17379.0,67.1908,67.1908,67.1655,67.1655,17379.0
2019-05-09 11:20:00,79.56,79.58,79.56,79.58,34368.0,67.1655,67.1824,67.1655,67.1824,34368.0
2019-05-09 11:30:00,79.58,79.58,79.57,79.58,16904.0,67.1824,67.1824,67.1739,67.1824,16904.0
2019-05-09 11:40:00,79.58,79.58,79.57,79.57,176039.0,67.1824,67.1824,67.1739,67.1739,176039.0
2019-05-09 11:50:00,79.58,79.58,79.57,79.58,65492.0,67.1824,67.1824,67.1739,67.1824,65492.0
2019-05-09 12:00:00,79.57,79.58,79.57,79.58,28908.0,67.1739,67.1824,67.1739,67.1824,28908.0
2019-05-09 12:10:00,79.58,79.58,79.57,79.58,31435.0,67.1824,67.1824,67.1739,67.1824,31435.0
2019-05-09 12:20:00,79.57,79.58,79.57,79.58,15227.0,67.1739,67.1824,67.1739,67.1824,15227.0
2019-05-09 12:30:00,79.57,79.58,79.56,79.56,87235.0,67.1739,67.1824,67.1655,67.1655,87235.0
2019-05-09 12:40:00,79.56,79.57,79.55,79.56,26425.0,67.1655,67.1739,67.157,67.1655,26425.0
2019-05-09 12:50:00,79.56,79.57,79.55,79.56,19129.0,67.1655,67.1739,67.157,67.1655,19129.0
2019-05-09 13:00:00,79.56,79.57,79.54,79.57,23283.0,67.1655,67.1739,67.1486,67.1739,23283.0
2019-05-09 13:10:00,79.56,79.58,79.56,79.58,31744.0,67.1655,67.1824,67.1655,67.1824,31744.0
2019-05-09 13:20:00,79.58,79.58,79.56,79.57,18171.0,67.1824,67.1824,67.1655,67.1739,18171.0
2019-05-09 13:30:00,79.56,79.58,79.56,79.58,23753.0,67.1655,67.1824,67.1655,67.1824,23753.0
2019-05-09 13:40:00,79.58,79.58,79.55,79.55,8156.0,67.1824,67.1824,67.157,67.157,8156.0
2019-05-09 13:50:00,79.56,79.58,79.55,79.57,21497.0,67.1655,67.1824,67.157,67.1739,21497.0
2019-05-09 14:00:00,79.58,79.58,79.56,79.56,11671.0,67.1824,67.1824,67.1655,67.1655,11671.0
2019-05-09 14:10:00,79.56,79.57,79.55,79.56,42273.0,67.1655,67.1739,67.157,67.1655,42273.0
2019-05-09 14:20:00,79.57,79.57,79.55,79.56,11249.0,67.1739,67.1739,67.157,67.1655,11249.0
2019-05-09 14:30:00,79.55,79.56,79.55,79.55,46024.0,67.157,67.1655,67.157,67.157,46024.0
2019-05-09 14:40:00,79.55,79.56,79.55,79.56,11085.0,67.157,67.1655,67.157,67.1655,11085.0
2019-05-09 14:50:00,79.56,79.56,79.55,79.55,34525.0,67.1655,67.1655,67.157,67.157,34525.0
2019-05-09 15:00:00,79.56,79.56,79.55,79.55,14844.0,67.1655,67.1655,67.157,67.157,14844.0
2019-05-09 15:10:00,79.55,79.56,79.55,79.55,28488.0,67.157,67.1655,67.157,67.157,28488.0
2019-05-09 15:20:00,79.56,79.57,79.55,79.56,26768.0,67.1655,67.1739,67.157,67.1655,26768.0
2019-05-09 15:30:00,79.56,79.57,79.55,79.56,24213.0,67.1655,67.1739,67.157,67.1655,24213.0
2019-05-09 15:40:00,79.56,79.57,79.55,79.56,39025.0,67.1655,67.1739,67.157,67.1655,39025.0
2019-05-09 15:50:00,79.55,79.56,79.54,79.54,97703.0,67.157,67.1655,67.1486,67.1486,97703.0
2019-05-10 09:30:00,79.57,79.58,79.55,79.56,32223.0,67.1739,67.1824,67.157,67.1655,32223.0
2019-05-10 09:40:00,79.56,79.56,79.55,79.56,17046.0,67.1655,67.1655,67.157,67.1655,17046.0
2019-05-10 09:50:00,79.56,79.56,79.55,79.56,30548.0,67.1655,67.1655,67.157,67.1655,30548.0
2019-05-10 10:00:00,79.56,79.56,79.55,79.56,13705.0,67.1655,67.1655,67.157,67.1655,13705.0
2019-05-10 10:10:00,79.56,79.56,79.55,79.56,23318.0,67.1655,67.1655,67.157,67.1655,23318.0
2019-05-10 10:20:00,79.56,79.56,79.55,79.55,17177.0,67.1655,67.1655,67.157,67.157,17177.0
2019-05-10 10:30:00,79.56,79.56,79.55,79.56,32790.0,67.1655,67.1655,67.157,67.1655,32790.0
2019-05-10 10:40:00,79.56,79.57,79.55,79.56,25160.0,67.1655,67.1739,67.157,67.1655,25160.0
2019-05-10 10:50:00,79.57,79.57,79.55,79.56,11465.0,67.1739,67.1739,67.157,67.1655,11465.0
2019-05-10 11:00:00,79.55,79.56,79.55,79.56,22894.0,67.157,67.1655,67.157,67.1655,22894.0
2019-05-10 11:10:00,79.56,79.56,79.55,79.56,12045.0,67.1655,67.1655,67.157,67.1655,12045.0
2019-05-10 11:20:00,79.56,79.56,79.54,79.55,18958.0,67.1655,67.1655,67.1486,67.157,18958.0
2019-05-10 11:30:00,79.55,79.55,79.54,79.55,36730.0,67.157,67.157,67.1486,67.157,36730.0
2019-05-10 11:40:00,79.55,79.55,79.54,79.55,11148.0,67.157,67.157,67.1486,67.157,11148.0
2019-05-10 11:50:00,79.55,79.55,79.53,79.54,23938.0,67.157,67.157,67.1401,67.1486,23938.0
2019-05-10 12:00:00,79.54,79.54,79.53,79.53,15509.0,67.1486,67.1486,67.1401,67.1401,15509.0
2019-05-10 12:10:00,79.53,79.54,79.53,79.54,10584.0,67.1401,67.1486,67.1401,67.1486,10584.0
2019-05-10 12:20:00,79.54,79.55,79.53,79.55,30848.0,67.1486,67.157,67.1401,67.157,30848.0
2019-05-10 12:30:00,79.55,79.56,79.54,79.54,74388.0,67.157,67.1655,67.1486,67.1486,74388.0
2019-05-10 12:40:00,79.55,79.57,79.54,79.56,422423.0,67.157,67.1739,67.1486,67.1655,422423.0
2019-05-10 12:50:00,79.57,79.57,79.56,79.57,8190.0,67.1739,67.1739,67.1655,67.1739,8190.0
2019-05-10 13:00:00,79.56,79.58,79.56,79.58,16802.0,67.1655,67.1824,67.1655,67.1824,16802.0
2019-05-10 13:10:00,79.57,79.58,79.57,79.57,88796.0,67.1739,67.1824,67.1739,67.1739,88796.0
2019-05-10 13:20:00,79.57,79.58,79.56,79.56,76423.0,67.1739,67.1824,67.1655,67.1655,76423.0
2019-05-10 13:30:00,79.56,79.57,79.56,79.56,8087.0,67.1655,67.1739,67.1655,67.1655,8087.0
2019-05-10 13:40:00,79.56,79.57,79.56,79.56,17044.0,67.1655,67.1739,67.1655,67.1655,17044.0
2019-05-10 13:50:00,79.56,79.57,79.56,79.57,18579.0,67.1655,67.1739,67.1655,67.1739,18579.0
2019-05-10 14:00:00,79.56,79.58,79.56,79.58,45063.0,67.1655,67.1824,67.1655,67.1824,45063.0
2019-05-10 14:10:00,79.58,79.58,79.57,79.58,15937.0,67.1824,67.1824,67.1739,67.1824,15937.0
2019-05-10 14:20:00,79.57,79.58,79.57,79.58,8863.0,67.1739,67.1824,67.1739,67.1824,8863.0
2019-05-10 14:30:00,79.58,79.58,79.57,79.58,21855.0,67.1824,67.1824,67.1739,67.1824,21855.0
2019-05-10 14:40:00,79.58,79.58,79.57,79.58,20612.0,67.1824,67.1824,67.1739,67.1824,20612.0
2019-05-10 14:50:00,79.58,79.58,79.57,79.58,33053.0,67.1824,67.1824,67.1739,67.1824,33053.0
2019-05-10 15:00:00,79.58,79.58,79.57,79.57,13660.0,67.1824,67.1824,67.1739,67.1739,13660.0
2019-05-10 15:10:00,79.58,79.58,79.56,79.56,109575.0,67.1824,67.1824,67.1655,67.1655,109575.0
2019-05-10 15:20:00,79.57,79.57,79.56,79.56,14725.0,67.1739,67.1739,67.1655,67.1655,14725.0
2019-05-10 15:30:00,79.57,79.59,79.56,79.59,53768.0,67.1739,67.1908,67.1655,67.1908,53768.0
2019-05-10 15:40:00,79.59,79.59,79.58,79.58,10302.0,67.1908,67.1908,67.1824,67.1824,10302.0
2019-05-10 15:50:00,79.59,79.59,79.57,79.58,170096.0,67.1908,67.1908,67.1739,67.1824,170096.0
2019-05-13 09:30:00,79.66,79.68,79.66,79.67,27961.0,67.2499,67.2668,67.2499,67.2583,27961.0
2019-05-13 09:40:00,79.67,79.67,79.65,79.66,19358.0,67.2583,67.2583,67.2414,67.2499,19358.0
2019-05-13 09:50:00,79.66,79.67,79.65,79.66,42474.0,67.2499,67.2583,67.2414,67.2499,42474.0
2019-05-13 10:00:00,79.66,79.67,79.65,79.65,16550.0,67.2499,67.2583,67.2414,67.2414,16550.0
2019-05-13 10:10:00,79.66,79.66,79.65,79.66,6139.0,67.2499,67.2499,67.2414,67.2499,6139.0
2019-05-13 10:20:00,79.66,79.66,79.65,79.66,19228.0,67.2499,67.2499,67.2414,67.2499,19228.0
2019-05-13 10:30:00,79.66,79.66,79.65,79.65,15065.0,67.2499,67.2499,67.2414,67.2414,15065.0
2019-05-13 10:40:00,79.66,79.66,79.65,79.66,8059.0,67.2499,67.2499,67.2414,67.2499,8059.0
2019-05-13 10:50:00,79.66,79.67,79.65,79.67,85299.0,67.2499,67.2583,67.2414,67.2583,85299.0
2019-05-13 11:00:00,79.67,79.67,79.66,79.67,68551.0,67.2583,67.2583,67.2499,67.2583,68551.0
2019-05-13 11:10:00,79.67,79.68,79.66,79.67,21035.0,67.2583,67.2668,67.2499,67.2583,21035.0
2019-05-13 11:20:00,79.68,79.69,79.67,79.67,30814.0,67.2668,67.2752,67.2583,67.2583,30814.0
2019-05-13 11:30:00,79.68,79.69,79.68,79.69,10476.0,67.2668,67.2752,67.2668,67.2752,10476.0
2019-05-13 11:40:00,79.69,79.7,79.68,79.69,21261.0,67.2752,67.2837,67.2668,67.2752,21261.0
2019-05-13 11:50:00,79.68,79.7,79.68,79.7,21857.0,67.2668,67.2837,67.2668,67.2837,21857.0
2019-05-13 12:00:00,79.69,79.7,79.68,79.69,16785.0,67.2752,67.2837,67.2668,67.2752,16785.0
2019-05-13 12:10:00,79.69,79.69,79.68,79.69,5087.0,67.2752,67.2752,67.2668,67.2752,5087.0
2019-05-13 12:20:00,79.69,79.69,79.68,79.69,8878.0,67.2752,67.2752,67.2668,67.2752,8878.0
2019-05-13 12:30:00,79.69,79.69,79.67,79.68,22644.0,67.2752,67.2752,67.2583,67.2668,22644.0
2019-05-13 12:40:00,79.67,79.68,79.67,79.68,24601.0,67.2583,67.2668,67.2583,67.2668,24601.0
2019-05-13 12:50:00,79.67,79.68,79.67,79.68,11280.0,67.2583,67.2668,67.2583,67.2668,11280.0
2019-05-13 13:00:00,79.67,79.69,79.67,79.68,27828.0,67.2583,67.2752,67.2583,67.2668,27828.0
2019-05-13 13:10:00,79.69,79.69,79.68,79.68,13214.0,67.2752,67.2752,67.2668,67.2668,13214.0
2019-05-13 13:20:00,79.69,79.69,79.68,79.69,64032.0,67.2752,67.2752,67.2668,67.2752,64032.0
2019-05-13 13:30:00,79.68,79.69,79.67,79.67,33701.0,67.2668,67.2752,67.2583,67.2583,33701.0
2019-05-13 13:40:00,79.67,79.68,79.67,79.67,14275.0,67.2583,67.2668,67.2583,67.2583,14275.0
2019-05-13 13:50:00,79.67,79.68,79.67,79.67,13600.0,67.2583,67.2668,67.2583,67.2583,13600.0
2019-05-13 14:00:00,79.67,79.68,79.67,79.67,38507.0,67.2583,67.2668,67.2583,67.2583,38507.0
2019-05-13 14:10:00,79.67,79.69,79.67,79.68,14702.0,67.2583,67.2752,67.2583,67.2668,14702.0
2019-05-13 14:20:00,79.69,79.69,79.66,79.68,16212.0,67.2752,67.2752,67.2499,67.2668,16212.0
2019-05-13 14:30:00,79.67,79.68,79.67,79.67,7246.0,67.2583,67.2668,67.2583,67.2583,7246.0
2019-05-13 14:40:00,79.67,79.68,79.67,79.67,13023.0,67.2583,67.2668,67.2583,67.2583,13023.0
2019-05-13 14:50:00,79.67,79.68,79.67,79.67,11218.0,67.2583,67.2668,67.2583,67.2583,11218.0
2019-05-13 15:00:00,79.68,79.68,79.66,79.67,43173.0,67.2668,67.2668,67.2499,67.2583,43173.0
2019-05-13 15:10:00,79.67,79.67,79.66,79.67,58336.0,67.2583,67.2583,67.2499,67.2583,58336.0
2019-05-13 15:20:00,79.67,79.68,79.66,79.68,21592.0,67.2583,67.2668,67.2499,67.2668,21592.0
2019-05-13 15:30:00,79.67,79.68,79.67,79.67,18266.0,67.2583,67.2668,67.2583,67.2583,18266.0
2019-05-13 15:40:00,79.68,79.68,79.66,79.66,17329.0,67.2668,67.2668,67.2499,67.2499,17329.0
2019-05-13 15:50:00,79.66,79.67,79.65,79.65,48604.0,67.2499,67.2583,67.2414,67.2414,48604.0
2019-05-14 09:30:00,79.66,79.68,79.66,79.66,24036.0,67.2499,67.2668,67.2499,67.2499,24036.0
2019-05-14 09:40:00,79.66,79.67,79.65,79.65,24179.0,67.2499,67.2583,67.2414,67.2414,24179.0
2019-05-14 09:50:00,79.66,79.66,79.65,79.66,28667.0,67.2499,67.2499,67.2414,67.2499,28667.0
2019-05-14 10:00:00,79.66,79.66,79.65,79.66,15343.0,67.2499,67.2499,67.2414,67.2499,15343.0
2019-05-14 10:10:00,79.66,79.66,79.65,79.66,10408.0,67.2499,67.2499,67.2414,67.2499,10408.0
2019-05-14 10:20:00,79.66,79.66,79.64,79.65,545800.0,67.2499,67.2499,67.233,67.2414,545800.0
2019-05-14 10:30:00,79.64,79.65,79.63,79.64,37145.0,67.233,67.2414,67.2246,67.233,37145.0
2019-05-14 10:40:00,79.63,79.64,79.63,79.64,20254.0,67.2246,67.233,67.2246,67.233,20254.0
2019-05-14 10:50:00,79.64,79.64,79.63,79.64,28444.0,67.233,67.233,67.2246,67.233,28444.0
2019-05-14 11:00:00,79.63,79.64,79.63,79.64,21662.0,67.2246,67.233,67.2246,67.233,21662.0
2019-05-14 11:10:00,79.64,79.64,79.63,79.64,22037.0,67.233,67.233,67.2246,67.233,22037.0
2019-05-14 11:20:00,79.63,79.64,79.62,79.62,48398.0,67.2246,67.233,67.2161,67.2161,48398.0
2019-05-14 11:30:00,79.63,79.63,79.62,79.63,17221.0,67.2246,67.2246,67.2161,67.2246,17221.0
2019-05-14 11:40:00,79.62,79.63,79.62,79.62,19577.0,67.2161,67.2246,67.2161,67.2161,19577.0
2019-05-14 11:50:00,79.62,79.63,79.62,79.62,14113.0,67.2161,67.2246,67.2161,67.2161,14113.0
2019-05-14 12:00:00,79.63,79.63,79.62,79.63,18150.0,67.2246,67.2246,67.2161,67.2246,18150.0
2019-05-14 12:10:00,79.63,79.63,79.62,79.62,18537.0,67.2246,67.2246,67.2161,67.2161,18537.0
2019-05-14 12:20:00,79.63,79.63,79.62,79.63,10910.0,67.2246,67.2246,67.2161,67.2246,10910.0
2019-05-14 12:30:00,79.63,79.63,79.62,79.63,23543.0,67.2246,67.2246,67.2161,67.2246,23543.0
2019-05-14 12:40:00,79.63,79.63,79.62,79.63,18819.0,67.2246,67.2246,67.2161,67.2246,18819.0
2019-05-14 12:50:00,79.62,79.63,79.62,79.63,12521.0,67.2161,67.2246,67.2161,67.2246,12521.0
2019-05-14 13:00:00,79.63,79.63,79.62,79.63,35649.0,67.2246,67.2246,67.2161,67.2246,35649.0
2019-05-14 13:10:00,79.63,79.63,79.62,79.63,16719.0,67.2246,67.2246,67.2161,67.2246,16719.0
2019-05-14 13:20:00,79.62,79.63,79.62,79.63,20481.0,67.2161,67.2246,67.2161,67.2246,20481.0
2019-05-14 13:30:00,79.63,79.63,79.62,79.62,13776.0,67.2246,67.2246,67.2161,67.2161,13776.0
2019-05-14 13:40:00,79.62,79.63,79.62,79.63,35777.0,67.2161,67.2246,67.2161,67.2246,35777.0
2019-05-14 13:50:00,79.63,79.63,79.62,79.62,11834.0,67.2246,67.2246,67.2161,67.2161,11834.0
2019-05-14 14:00:00,79.63,79.63,79.62,79.62,18596.0,67.2246,67.2246,67.2161,67.2161,18596.0
2019-05-14 14:10:00,79.62,79.63,79.62,79.63,35798.0,67.2161,67.2246,67.2161,67.2246,35798.0
2019-05-14 14:20:00,79.63,79.63,79.62,79.63,14353.0,67.2246,67.2246,67.2161,67.2246,14353.0
2019-05-14 14:30:00,79.63,79.65,79.62,79.65,219627.0,67.2246,67.2414,67.2161,67.2414,219627.0
2019-05-14 14:40:00,79.64,79.65,79.64,79.65,28785.0,67.233,67.2414,67.233,67.2414,28785.0
2019-05-14 14:50:00,79.64,79.65,79.63,79.64,15261.0,67.233,67.2414,67.2246,67.233,15261.0
2019-05-14 15:00:00,79.64,79.64,79.63,79.64,18380.0,67.233,67.233,67.2246,67.233,18380.0
2019-05-14 15:10:00,79.64,79.64,79.63,79.63,18571.0,67.233,67.233,67.2246,67.2246,18571.0
2019-05-14 15:20:00,79.63,79.64,79.63,79.64,19898.0,67.2246,67.233,67.2246,67.233,19898.0
2019-05-14 15:30:00,79.64,79.64,79.63,79.63,26651.0,67.233,67.233,67.2246,67.2246,26651.0
2019-05-14 15:40:00,79.64,79.64,79.63,79.64,29248.0,67.233,67.233,67.2246,67.233,29248.0
2019-05-14 15:50:00,79.63,79.64,79.62,79.62,80356.0,67.2246,67.233,67.2161,67.2161,80356.0
2019-05-15 09:30:00,79.76,79.77,79.74,79.75,44342.0,67.3343,67.3428,67.3174,67.3259,44342.0
2019-05-15 09:40:00,79.75,79.76,79.74,79.75,11875.0,67.3259,67.3343,67.3174,67.3259,11875.0
2019-05-15 09:50:00,79.74,79.75,79.74,79.75,12795.0,67.3174,67.3259,67.3174,67.3259,12795.0
2019-05-15 10:00:00,79.75,79.75,79.74,79.75,6888.0,67.3259,67.3259,67.3174,67.3259,6888.0
2019-05-15 10:10:00,79.74,79.75,79.72,79.73,33098.0,67.3174,67.3259,67.3005,67.309,33098.0
2019-05-15 10:20:00,79.73,79.74,79.71,79.72,30969.0,67.309,67.3174,67.2921,67.3005,30969.0
2019-05-15 10:30:00,79.72,79.72,79.71,79.72,29692.0,67.3005,67.3005,67.2921,67.3005,29692.0
2019-05-15 10:40:00,79.72,79.72,79.71,79.72,377793.0,67.3005,67.3005,67.2921,67.3005,377793.0
2019-05-15 10:50:00,79.72,79.72,79.7,79.71,41486.0,67.3005,67.3005,67.2837,67.2921,41486.0
2019-05-15 11:00:00,79.7,79.72,79.7,79.7,9378.0,67.2837,67.3005,67.2837,67.2837,9378.0
2019-05-15 11:10:00,79.7,79.71,79.69,79.7,28313.0,67.2837,67.2921,67.2752,67.2837,28313.0
2019-05-15 11:20:00,79.71,79.71,79.69,79.69,7817.0,67.2921,67.2921,67.2752,67.2752,7817.0
2019-05-15 11:30:00,79.69,79.7,79.69,79.7,28402.0,67.2752,67.2837,67.2752,67.2837,28402.0
2019-05-15 11:40:00,79.69,79.7,79.68,79.69,56274.0,67.2752,67.2837,67.2668,67.2752,56274.0
2019-05-15 11:50:00,79.69,79.69,79.68,79.69,14414.0,67.2752,67.2752,67.2668,67.2752,14414.0
2019-05-15 12:00:00,79.68,79.69,79.68,79.68,21381.0,67.2668,67.2752,67.2668,67.2668,21381.0
2019-05-15 12:10:00,79.68,79.69,79.68,79.69,14371.0,67.2668,67.2752,67.2668,67.2752,14371.0
2019-05-15 12:20:00,79.69,79.7,79.68,79.7,32742.0,67.2752,67.2837,67.2668,67.2837,32742.0
2019-05-15 12:30:00,79.7,79.7,79.69,79.7,16714.0,67.2837,67.2837,67.2752,67.2837,16714.0
2019-05-15 12:40:00,79.69,79.7,79.69,79.7,24933.0,67.2752,67.2837,67.2752,67.2837,24933.0
2019-05-15 12:50:00,79.7,79.7,79.69,79.7,13604.0,67.2837,67.2837,67.2752,67.2837,13604.0
2019-05-15 13:00:00,79.7,79.71,79.69,79.7,17261.0,67.2837,67.2921,67.2752,67.2837,17261.0
2019-05-15 13:10:00,79.71,79.71,79.7,79.7,33673.0,67.2921,67.2921,67.2837,67.2837,33673.0
2019-05-15 13:20:00,79.7,79.71,79.7,79.7,34890.0,67.2837,67.2921,67.2837,67.2837,34890.0
2019-05-15 13:30:00,79.71,79.71,79.7,79.71,8650.0,67.2921,67.2921,67.2837,67.2921,8650.0
2019-05-15 13:40:00,79.7,79.71,79.7,79.7,7152.0,67.2837,67.2921,67.2837,67.2837,7152.0
2019-05-15 13:50:00,79.7,79.71,79.7,79.7,11901.0,67.2837,67.2921,67.2837,67.2837,11901.0
2019-05-15 14:00:00,79.71,79.72,79.7,79.71,21689.0,67.2921,67.3005,67.2837,67.2921,21689.0
2019-05-15 14:10:00,79.71,79.71,79.7,79.7,13140.0,67.2921,67.2921,67.2837,67.2837,13140.0
2019-05-15 14:20:00,79.71,79.71,79.7,79.7,9807.0,67.2921,67.2921,67.2837,67.2837,9807.0
2019-05-15 14:30:00,79.71,79.71,79.7,79.71,110677.0,67.2921,67.2921,67.2837,67.2921,110677.0
2019-05-15 14:40:00,79.7,79.71,79.7,79.7,45699.0,67.2837,67.2921,67.2837,67.2837,45699.0
2019-05-15 14:50:00,79.7,79.71,79.7,79.7,10506.0,67.2837,67.2921,67.2837,67.2837,10506.0
2019-05-15 15:00:00,79.7,79.72,79.7,79.72,56520.0,67.2837,67.3005,67.2837,67.3005,56520.0
2019-05-15 15:10:00,79.71,79.72,79.7,79.72,16865.0,67.2921,67.3005,67.2837,67.3005,16865.0
2019-05-15 15:20:00,79.71,79.72,79.71,79.71,19090.0,67.2921,67.3005,67.2921,67.2921,19090.0
2019-05-15 15:30:00,79.72,79.72,79.71,79.72,122222.0,67.3005,67.3005,67.2921,67.3005,122222.0
2019-05-15 15:40:00,79.72,79.73,79.71,79.71,68944.0,67.3005,67.309,67.2921,67.2921,68944.0
2019-05-15 15:50:00,79.72,79.73,79.71,79.73,34414.0,67.3005,67.309,67.2921,67.309,34414.0
2019-05-16 09:30:00,79.69,79.72,79.66,79.66,2034340.0,67.2752,67.3005,67.2499,67.2499,2034340.0
2019-05-16 09:40:00,79.65,79.65,79.64,79.65,170824.0,67.2414,67.2414,67.233,67.2414,170824.0
2019-05-16 09:50:00,79.65,79.65,79.64,79.65,16872.0,67.2414,67.2414,67.233,67.2414,16872.0
2019-05-16 10:00:00,79.65,79.66,79.65,79.66,30039.0,67.2414,67.2499,67.2414,67.2499,30039.0
2019-05-16 10:10:00,79.65,79.67,79.65,79.66,9654.0,67.2414,67.2583,67.2414,67.2499,9654.0
2019-05-16 10:20:00,79.67,79.67,79.66,79.67,11229.0,67.2583,67.2583,67.2499,67.2583,11229.0
2019-05-16 10:30:00,79.66,79.68,79.66,79.67,8469.0,67.2499,67.2668,67.2499,67.2583,8469.0
2019-05-16 10:40:00,79.66,79.67,79.66,79.66,10347.0,67.2499,67.2583,67.2499,67.2499,10347.0
2019-05-16 10:50:00,79.66,79.67,79.66,79.67,13347.0,67.2499,67.2583,67.2499,67.2583,13347.0
2019-05-16 11:00:00,79.67,79.67,79.66,79.67,18846.0,67.2583,67.2583,67.2499,67.2583,18846.0
2019-05-16 11:10:00,79.67,79.68,79.66,79.67,36763.0,67.2583,67.2668,67.2499,67.2583,36763.0
2019-05-16 11:20:00,79.67,79.67,79.66,79.66,35464.0,67.2583,67.2583,67.2499,67.2499,35464.0
2019-05-16 11:30:00,79.66,79.67,79.66,79.66,19948.0,67.2499,67.2583,67.2499,67.2499,19948.0
2019-05-16 11:40:00,79.66,79.68,79.66,79.67,17266.0,67.2499,67.2668,67.2499,67.2583,17266.0
2019-05-16 11:50:00,79.67,79.68,79.67,79.67,16496.0,67.2583,67.2668,67.2583,67.2583,16496.0
2019-05-16 12:00:00,79.67,79.68,79.67,79.67,14207.0,67.2583,67.2668,67.2583,67.2583,14207.0
2019-05-16 12:10:00,79.68,79.68,79.67,79.67,10784.0,67.2668,67.2668,67.2583,67.2583,10784.0
2019-05-16 12:20:00,79.67,79.68,79.67,79.67,10720.0,67.2583,67.2668,67.2583,67.2583,10720.0
2019-05-16 12:30:00,79.67,79.68,79.67,79.67,5730.0,67.2583,67.2668,67.2583,67.2583,5730.0
2019-05-16 12:40:00,79.68,79.68,79.67,79.67,11347.0,67.2668,67.2668,67.2583,67.2583,11347.0
2019-05-16 12:50:00,79.67,79.68,79.67,79.68,17261.0,67.2583,67.2668,67.2583,67.2668,17261.0
2019-05-16 13:00:00,79.68,79.68,79.67,79.68,20686.0,67.2668,67.2668,67.2583,67.2668,20686.0
2019-05-16 13:10:00,79.67,79.68,79.67,79.68,36616.0,67.2583,67.2668,67.2583,67.2668,36616.0
2019-05-16 13:20:00,79.67,79.68,79.67,79.68,15762.0,67.2583,67.2668,67.2583,67.2668,15762.0
2019-05-16 13:30:00,79.68,79.69,79.67,79.67,44176.0,67.2668,67.2752,67.2583,67.2583,44176.0
2019-05-16 13:40:00,79.68,79.69,79.67,79.69,42441.0,67.2668,67.2752,67.2583,67.2752,42441.0
2019-05-16 13:50:00,79.69,79.69,79.68,79.69,62314.0,67.2752,67.2752,67.2668,67.2752,62314.0
2019-05-16 14:00:00,79.69,79.69,79.68,79.68,15051.0,67.2752,67.2752,67.2668,67.2668,15051.0
2019-05-16 14:10:00,79.69,79.69,79.67,79.67,10169.0,67.2752,67.2752,67.2583,67.2583,10169.0
2019-05-16 14:20:00,79.67,79.68,79.67,79.67,24872.0,67.2583,67.2668,67.2583,67.2583,24872.0
2019-05-16 14:30:00,79.67,79.68,79.66,79.67,13661.0,67.2583,67.2668,67.2499,67.2583,13661.0
2019-05-16 14:40:00,79.66,79.67,79.66,79.67,18150.0,67.2499,67.2583,67.2499,67.2583,18150.0
2019-05-16 14:50:00,79.67,79.67,79.66,79.66,13670.0,67.2583,67.2583,67.2499,67.2499,13670.0
2019-05-16 15:00:00,79.67,79.68,79.66,79.67,47953.0,67.2583,67.2668,67.2499,67.2583,47953.0
2019-05-16 15:10:00,79.67,79.7,79.67,79.69,32555.0,67.2583,67.2837,67.2583,67.2752,32555.0
2019-05-16 15:20:00,79.7,79.7,79.68,79.69,23616.0,67.2837,67.2837,67.2668,67.2752,23616.0
2019-05-16 15:30:00,79.68,79.69,79.68,79.69,23131.0,67.2668,67.2752,67.2668,67.2752,23131.0
2019-05-16 15:40:00,79.68,79.69,79.67,79.67,49620.0,67.2668,67.2752,67.2583,67.2583,49620.0
2019-05-16 15:50:00,79.68,79.69,79.67,79.68,31781.0,67.2668,67.2752,67.2583,67.2668,31781.0
2019-05-17 09:30:00,79.74,79.74,79.71,79.72,26948.0,67.3174,67.3174,67.2921,67.3005,26948.0
2019-05-17 09:40:00,79.72,79.72,79.69,79.7,9865.0,67.3005,67.3005,67.2752,67.2837,9865.0
2019-05-17 09:50:00,79.7,79.7,79.69,79.69,38512.0,67.2837,67.2837,67.2752,67.2752,38512.0
2019-05-17 10:00:00,79.7,79.7,79.67,79.69,12432.0,67.2837,67.2837,67.2583,67.2752,12432.0
2019-05-17 10:10:00,79.69,79.7,79.67,79.69,18209.0,67.2752,67.2837,67.2583,67.2752,18209.0
2019-05-17 10:20:00,79.68,79.68,79.67,79.67,8619.0,67.2668,67.2668,67.2583,67.2583,8619.0
2019-05-17 10:30:00,79.67,79.68,79.67,79.67,3689.0,67.2583,67.2668,67.2583,67.2583,3689.0
2019-05-17 10:40:00,79.67,79.68,79.67,79.67,12744.0,67.2583,67.2668,67.2583,67.2583,12744.0
2019-05-17 10:50:00,79.67,79.68,79.65,79.66,14557.0,67.2583,67.2668,67.2414,67.2499,14557.0
2019-05-17 11:00:00,79.65,79.68,79.65,79.67,12519.0,67.2414,67.2668,67.2414,67.2583,12519.0
2019-05-17 11:10:00,79.67,79.67,79.66,79.67,7526.0,67.2583,67.2583,67.2499,67.2583,7526.0
2019-05-17 11:20:00,79.67,79.67,79.66,79.67,5034.0,67.2583,67.2583,67.2499,67.2583,5034.0
2019-05-17 11:30:00,79.67,79.67,79.66,79.67,34335.0,67.2583,67.2583,67.2499,67.2583,34335.0
2019-05-17 11:40:00,79.67,79.68,79.66,79.68,32178.0,67.2583,67.2668,67.2499,67.2668,32178.0
2019-05-17 11:50:00,79.68,79.68,79.67,79.67,6353.0,67.2668,67.2668,67.2583,67.2583,6353.0
2019-05-17 12:00:00,79.67,79.69,79.67,79.67,16602.0,67.2583,67.2752,67.2583,67.2583,16602.0
2019-05-17 12:10:00,79.67,79.68,79.67,79.68,12713.0,67.2583,67.2668,67.2583,67.2668,12713.0
2019-05-17 12:20:00,79.67,79.69,79.67,79.68,20693.0,67.2583,67.2752,67.2583,67.2668,20693.0
2019-05-17 12:30:00,79.69,79.69,79.67,79.68,14510.0,67.2752,67.2752,67.2583,67.2668,14510.0
2019-05-17 12:40:00,79.68,79.68,79.66,79.67,19498.0,67.2668,67.2668,67.2499,67.2583,19498.0
2019-05-17 12:50:00,79.67,79.67,79.66,79.66,8687.0,67.2583,67.2583,67.2499,67.2499,8687.0
2019-05-17 13:00:00,79.67,79.67,79.66,79.67,5849.0,67.2583,67.2583,67.2499,67.2583,5849.0
2019-05-17 13:10:00,79.66,79.67,79.66,79.66,11936.0,67.2499,67.2583,67.2499,67.2499,11936.0
2019-05-17 13:20:00,79.67,79.67,79.66,79.67,12063.0,67.2583,67.2583,67.2499,67.2583,12063.0
2019-05-17 13:30:00,79.67,79.67,79.66,79.67,6750.0,67.2583,67.2583,67.2499,67.2583,6750.0
2019-05-17 13:40:00,79.67,79.68,79.66,79.68,17593.0,67.2583,67.2668,67.2499,67.2668,17593.0
2019-05-17 13:50:00,79.67,79.68,79.67,79.67,10985.0,67.2583,67.2668,67.2583,67.2583,10985.0
2019-05-17 14:00:00,79.68,79.68,79.67,79.68,22978.0,67.2668,67.2668,67.2583,67.2668,22978.0
2019-05-17 14:10:00,79.67,79.69,79.67,79.68,32339.0,67.2583,67.2752,67.2583,67.2668,32339.0
2019-05-17 14:20:00,79.69,79.69,79.67,79.67,14615.0,67.2752,67.2752,67.2583,67.2583,14615.0
2019-05-17 14:30:00,79.68,79.68,79.67,79.67,17523.0,67.2668,67.2668,67.2583,67.2583,17523.0
2019-05-17 14:40:00,79.67,79.68,79.67,79.67,13084.0,67.2583,67.2668,67.2583,67.2583,13084.0
2019-05-17 14:50:00,79.67,79.68,79.67,79.67,13325.0,67.2583,67.2668,67.2583,67.2583,13325.0
2019-05-17 15:00:00,79.67,79.69,79.67,79.69,17911.0,67.2583,67.2752,67.2583,67.2752,17911.0
2019-05-17 15:10:00,79.69,79.69,79.68,79.69,11921.0,67.2752,67.2752,67.2668,67.2752,11921.0
2019-05-17 15:20:00,79.68,79.69,79.68,79.68,8919.0,67.2668,67.2752,67.2668,67.2668,8919.0
2019-05-17 15:30:00,79.69,79.7,79.68,79.7,136487.0,67.2752,67.2837,67.2668,67.2837,136487.0
2019-05-17 15:40:00,79.7,79.7,79.69,79.7,17033.0,67.2837,67.2837,67.2752,67.2837,17033.0
2019-05-17 15:50:00,79.7,79.7,79.69,79.7,69020.0,67.2837,67.2837,67.2752,67.2837,69020.0
2019-05-20 09:30:00,79.69,79.71,79.66,79.68,23858.0,67.2752,67.2921,67.2499,67.2668,23858.0
2019-05-20 09:40:00,79.68,79.69,79.66,79.67,29262.0,67.2668,67.2752,67.2499,67.2583,29262.0
2019-05-20 09:50:00,79.67,79.68,79.66,79.67,20012.0,67.2583,67.2668,67.2499,67.2583,20012.0
2019-05-20 10:00:00,79.67,79.67,79.66,79.66,111039.0,67.2583,67.2583,67.2499,67.2499,111039.0
2019-05-20 10:10:00,79.66,79.67,79.66,79.67,17123.0,67.2499,67.2583,67.2499,67.2583,17123.0
2019-05-20 10:20:00,79.67,79.67,79.66,79.66,12607.0,67.2583,67.2583,67.2499,67.2499,12607.0
2019-05-20 10:30:00,79.66,79.67,79.66,79.67,14609.0,67.2499,67.2583,67.2499,67.2583,14609.0
2019-05-20 10:40:00,79.67,79.67,79.66,79.66,19279.0,67.2583,67.2583,67.2499,67.2499,19279.0
2019-05-20 10:50:00,79.67,79.67,79.65,79.66,42810.0,67.2583,67.2583,67.2414,67.2499,42810.0
2019-05-20 11:00:00,79.66,79.66,79.65,79.65,60795.0,67.2499,67.2499,67.2414,67.2414,60795.0
2019-05-20 11:10:00,79.66,79.67,79.66,79.66,3591.0,67.2499,67.2583,67.2499,67.2499,3591.0
2019-05-20 11:20:00,79.67,79.67,79.66,79.67,9243.0,67.2583,67.2583,67.2499,67.2583,9243.0
2019-05-20 11:30:00,79.67,79.67,79.66,79.66,10893.0,67.2583,67.2583,67.2499,67.2499,10893.0
2019-05-20 11:40:00,79.67,79.67,79.65,79.66,24340.0,67.2583,67.2583,67.2414,67.2499,24340.0
2019-05-20 11:50:00,79.66,79.66,79.65,79.66,8402.0,67.2499,67.2499,67.2414,67.2499,8402.0
2019-05-20 12:00:00,79.66,79.66,79.65,79.66,10461.0,67.2499,67.2499,67.2414,67.2499,10461.0
2019-05-20 12:10:00,79.66,79.66,79.64,79.65,14751.0,67.2499,67.2499,67.233,67.2414,14751.0
2019-05-20 12:20:00,79.64,79.65,79.63,79.64,7931.0,67.233,67.2414,67.2246,67.233,7931.0
2019-05-20 12:30:00,79.63,79.65,79.63,79.64,8905.0,67.2246,67.2414,67.2246,67.233,8905.0
2019-05-20 12:40:00,79.65,79.65,79.63,79.64,29392.0,67.2414,67.2414,67.2246,67.233,29392.0
2019-05-20 12:50:00,79.64,79.64,79.63,79.63,9115.0,67.233,67.233,67.2246,67.2246,9115.0
2019-05-20 13:00:00,79.64,79.65,79.63,79.65,6569.0,67.233,67.2414,67.2246,67.2414,6569.0
2019-05-20 13:10:00,79.65,79.65,79.64,79.65,12224.0,67.2414,67.2414,67.233,67.2414,12224.0
2019-05-20 13:20:00,79.65,79.65,79.64,79.65,12090.0,67.2414,67.2414,67.233,67.2414,12090.0
2019-05-20 13:30:00,79.65,79.65,79.64,79.65,11344.0,67.2414,67.2414,67.233,67.2414,11344.0
2019-05-20 13:40:00,79.65,79.65,79.64,79.65,8010.0,67.2414,67.2414,67.233,67.2414,8010.0
2019-05-20 13:50:00,79.65,79.65,79.64,79.65,15826.0,67.2414,67.2414,67.233,67.2414,15826.0
2019-05-20 14:00:00,79.65,79.65,79.64,79.65,11285.0,67.2414,67.2414,67.233,67.2414,11285.0
2019-05-20 14:10:00,79.65,79.65,79.64,79.65,23814.0,67.2414,67.2414,67.233,67.2414,23814.0
2019-05-20 14:20:00,79.64,79.65,79.64,79.65,21414.0,67.233,67.2414,67.233,67.2414,21414.0
2019-05-20 14:30:00,79.65,79.65,79.64,79.65,18922.0,67.2414,67.2414,67.233,67.2414,18922.0
2019-05-20 14:40:00,79.65,79.65,79.64,79.64,23581.0,67.2414,67.2414,67.233,67.233,23581.0
2019-05-20 14:50:00,79.65,79.65,79.64,79.65,13768.0,67.2414,67.2414,67.233,67.2414,13768.0
2019-05-20 15:00:00,79.65,79.65,79.63,79.63,56438.0,67.2414,67.2414,67.2246,67.2246,56438.0
2019-05-20 15:10:00,79.64,79.64,79.63,79.64,16501.0,67.233,67.233,67.2246,67.233,16501.0
2019-05-20 15:20:00,79.64,79.65,79.63,79.65,11554.0,67.233,67.2414,67.2246,67.2414,11554.0
2019-05-20 15:30:00,79.65,79.65,79.64,79.65,7727.0,67.2414,67.2414,67.233,67.2414,7727.0
2019-05-20 15:40:00,79.65,79.65,79.64,79.64,21509.0,67.2414,67.2414,67.233,67.233,21509.0
2019-05-20 15:50:00,79.65,79.65,79.63,79.64,28966.0,67.2414,67.2414,67.2246,67.233,28966.0
2019-05-21 09:30:00,79.61,79.64,79.6,79.61,32231.0,67.2077,67.233,67.1992,67.2077,32231.0
2019-05-21 09:40:00,79.62,79.62,79.61,79.62,7823.0,67.2161,67.2161,67.2077,67.2161,7823.0
2019-05-21 09:50:00,79.62,79.62,79.61,79.62,28178.0,67.2161,67.2161,67.2077,67.2161,28178.0
2019-05-21 10:00:00,79.61,79.63,79.61,79.63,5067.0,67.2077,67.2246,67.2077,67.2246,5067.0
2019-05-21 10:10:00,79.62,79.63,79.61,79.61,28023.0,67.2161,67.2246,67.2077,67.2077,28023.0
2019-05-21 10:20:00,79.61,79.63,79.61,79.61,22427.0,67.2077,67.2246,67.2077,67.2077,22427.0
2019-05-21 10:30:00,79.61,79.62,79.6,79.6,16622.0,67.2077,67.2161,67.1992,67.1992,16622.0
2019-05-21 10:40:00,79.61,79.61,79.6,79.61,6137.0,67.2077,67.2077,67.1992,67.2077,6137.0
2019-05-21 10:50:00,79.6,79.61,79.59,79.59,12079.0,67.1992,67.2077,67.1908,67.1908,12079.0
2019-05-21 11:00:00,79.59,79.6,79.59,79.59,15164.0,67.1908,67.1992,67.1908,67.1908,15164.0
2019-05-21 11:10:00,79.6,79.6,79.59,79.59,18672.0,67.1992,67.1992,67.1908,67.1908,18672.0
2019-05-21 11:20:00,79.6,79.6,79.59,79.6,9474.0,67.1992,67.1992,67.1908,67.1992,9474.0
2019-05-21 11:30:00,79.6,79.6,79.59,79.59,16536.0,67.1992,67.1992,67.1908,67.1908,16536.0
2019-05-21 11:40:00,79.6,79.6,79.59,79.59,11837.0,67.1992,67.1992,67.1908,67.1908,11837.0
2019-05-21 11:50:00,79.6,79.6,79.59,79.59,17930.0,67.1992,67.1992,67.1908,67.1908,17930.0
2019-05-21 12:00:00,79.6,79.6,79.59,79.6,11164.0,67.1992,67.1992,67.1908,67.1992,11164.0
2019-05-21 12:10:00,79.61,79.61,79.58,79.59,355822.0,67.2077,67.2077,67.1824,67.1908,355822.0
2019-05-21 12:20:00,79.6,79.6,79.59,79.59,11465.0,67.1992,67.1992,67.1908,67.1908,11465.0
2019-05-21 12:30:00,79.59,79.6,79.59,79.59,7320.0,67.1908,67.1992,67.1908,67.1908,7320.0
2019-05-21 12:40:00,79.6,79.6,79.59,79.6,109411.0,67.1992,67.1992,67.1908,67.1992,109411.0
2019-05-21 12:50:00,79.59,79.6,79.59,79.59,64936.0,67.1908,67.1992,67.1908,67.1908,64936.0
2019-05-21 13:00:00,79.59,79.6,79.59,79.59,10770.0,67.1908,67.1992,67.1908,67.1908,10770.0
2019-05-21 13:10:00,79.59,79.6,79.59,79.59,8070.0,67.1908,67.1992,67.1908,67.1908,8070.0
2019-05-21 13:20:00,79.59,79.6,79.59,79.59,15140.0,67.1908,67.1992,67.1908,67.1908,15140.0
2019-05-21 13:30:00,79.59,79.6,79.59,79.59,13670.0,67.1908,67.1992,67.1908,67.1908,13670.0
2019-05-21 13:40:00,79.59,79.6,79.59,79.59,7888.0,67.1908,67.1992,67.1908,67.1908,7888.0
2019-05-21 13:50:00,79.59,79.6,79.59,79.59,14293.0,67.1908,67.1992,67.1908,67.1908,14293.0
2019-05-21 14:00:00,79.59,79.6,79.59,79.59,14338.0,67.1908,67.1992,67.1908,67.1908,14338.0
2019-05-21 14:10:00,79.59,79.6,79.59,79.6,13819.0,67.1908,67.1992,67.1908,67.1992,13819.0
2019-05-21 14:20:00,79.6,79.6,79.59,79.6,8783.0,67.1992,67.1992,67.1908,67.1992,8783.0
2019-05-21 14:30:00,79.6,79.6,79.58,79.58,22833.0,67.1992,67.1992,67.1824,67.1824,22833.0
2019-05-21 14:40:00,79.58,79.59,79.58,79.59,13493.0,67.1824,67.1908,67.1824,67.1908,13493.0
2019-05-21 14:50:00,79.59,79.59,79.58,79.59,18535.0,67.1908,67.1908,67.1824,67.1908,18535.0
2019-05-21 15:00:00,79.59,79.6,79.59,79.59,11516.0,67.1908,67.1992,67.1908,67.1908,11516.0
2019-05-21 15:10:00,79.59,79.6,79.59,79.59,21832.0,67.1908,67.1992,67.1908,67.1908,21832.0
2019-05-21 15:20:00,79.59,79.6,79.59,79.6,44169.0,67.1908,67.1992,67.1908,67.1992,44169.0
2019-05-21 15:30:00,79.59,79.6,79.59,79.59,22016.0,67.1908,67.1992,67.1908,67.1908,22016.0
2019-05-21 15:40:00,79.59,79.6,79.59,79.6,33738.0,67.1908,67.1992,67.1908,67.1992,33738.0
2019-05-21 15:50:00,79.6,79.6,79.59,79.59,39038.0,67.1992,67.1992,67.1908,67.1908,39038.0
2019-05-22 09:30:00,79.61,79.64,79.6,79.61,29020.0,67.2077,67.233,67.1992,67.2077,29020.0
2019-05-22 09:40:00,79.61,79.62,79.6,79.62,26933.0,67.2077,67.2161,67.1992,67.2161,26933.0
2019-05-22 09:50:00,79.62,79.63,79.61,79.62,23519.0,67.2161,67.2246,67.2077,67.2161,23519.0
2019-05-22 10:00:00,79.62,79.63,79.62,79.63,11464.0,67.2161,67.2246,67.2161,67.2246,11464.0
2019-05-22 10:10:00,79.63,79.63,79.62,79.63,23200.0,67.2246,67.2246,67.2161,67.2246,23200.0
2019-05-22 10:20:00,79.62,79.63,79.61,79.61,117373.0,67.2161,67.2246,67.2077,67.2077,117373.0
2019-05-22 10:30:00,79.62,79.62,79.61,79.62,19463.0,67.2161,67.2161,67.2077,67.2161,19463.0
2019-05-22 10:40:00,79.62,79.63,79.62,79.63,19444.0,67.2161,67.2246,67.2161,67.2246,19444.0
2019-05-22 10:50:00,79.63,79.63,79.62,79.63,28313.0,67.2246,67.2246,67.2161,67.2246,28313.0
2019-05-22 11:00:00,79.63,79.64,79.62,79.64,69059.0,67.2246,67.233,67.2161,67.233,69059.0
2019-05-22 11:10:00,79.64,79.64,79.63,79.64,24559.0,67.233,67.233,67.2246,67.233,24559.0
2019-05-22 11:20:00,79.64,79.64,79.63,79.64,10508.0,67.233,67.233,67.2246,67.233,10508.0
2019-05-22 11:30:00,79.63,79.65,79.63,79.65,41438.0,67.2246,67.2414,67.2246,67.2414,41438.0
2019-05-22 11:40:00,79.64,79.65,79.63,79.65,16536.0,67.233,67.2414,67.2246,67.2414,16536.0
2019-05-22 11:50:00,79.64,79.65,79.64,79.65,34941.0,67.233,67.2414,67.233,67.2414,34941.0
2019-05-22 12:00:00,79.65,79.65,79.64,79.65,11466.0,67.2414,67.2414,67.233,67.2414,11466.0
2019-05-22 12:10:00,79.65,79.65,79.63,79.64,36822.0,67.2414,67.2414,67.2246,67.233,36822.0
2019-05-22 12:20:00,79.64,79.64,79.63,79.64,12129.0,67.233,67.233,67.2246,67.233,12129.0
2019-05-22 12:30:00,79.64,79.64,79.63,79.64,22099.0,67.233,67.233,67.2246,67.233,22099.0
2019-05-22 12:40:00,79.64,79.64,79.63,79.64,19128.0,67.233,67.233,67.2246,67.233,19128.0
2019-05-22 12:50:00,79.64,79.64,79.63,79.64,19934.0,67.233,67.233,67.2246,67.233,19934.0
2019-05-22 13:00:00,79.63,79.64,79.63,79.64,28291.0,67.2246,67.233,67.2246,67.233,28291.0
2019-05-22 13:10:00,79.63,79.64,79.63,79.64,38876.0,67.2246,67.233,67.2246,67.233,38876.0
2019-05-22 13:20:00,79.63,79.64,79.63,79.64,21915.0,67.2246,67.233,67.2246,67.233,21915.0
2019-05-22 13:30:00,79.64,79.64,79.63,79.64,11014.0,67.233,67.233,67.2246,67.233,11014.0
2019-05-22 13:40:00,79.63,79.64,79.62,79.62,22502.0,67.2246,67.233,67.2161,67.2161,22502.0
2019-05-22 13:50:00,79.63,79.63,79.62,79.63,21661.0,67.2246,67.2246,67.2161,67.2246,21661.0
2019-05-22 14:00:00,79.63,79.63,79.62,79.62,32780.0,67.2246,67.2246,67.2161,67.2161,32780.0
2019-05-22 14:10:00,79.63,79.63,79.62,79.63,21058.0,67.2246,67.2246,67.2161,67.2246,21058.0
2019-05-22 14:20:00,79.62,79.64,79.62,79.64,24648.0,67.2161,67.233,67.2161,67.233,24648.0
2019-05-22 14:30:00,79.64,79.64,79.63,79.64,10166.0,67.233,67.233,67.2246,67.233,10166.0
2019-05-22 14:40:00,79.64,79.64,79.63,79.64,12656.0,67.233,67.233,67.2246,67.233,12656.0
2019-05-22 14:50:00,79.64,79.64,79.63,79.64,38179.0,67.233,67.233,67.2246,67.233,38179.0
2019-05-22 15:00:00,79.64,79.64,79.63,79.63,28838.0,67.233,67.233,67.2246,67.2246,28838.0
2019-05-22 15:10:00,79.64,79.64,79.62,79.63,28865.0,67.233,67.233,67.2161,67.2246,28865.0
2019-05-22 15:20:00,79.63,79.64,79.62,79.64,33752.0,67.2246,67.233,67.2161,67.233,33752.0
2019-05-22 15:30:00,79.64,79.65,79.63,79.65,68779.0,67.233,67.2414,67.2246,67.2414,68779.0
2019-05-22 15:40:00,79.65,79.65,79.64,79.65,19550.0,67.2414,67.2414,67.233,67.2414,19550.0
2019-05-22 15:50:00,79.65,79.65,79.63,79.64,52989.0,67.2414,67.2414,67.2246,67.233,52989.0
2019-05-23 09:30:00,79.67,79.69,79.65,79.67,45862.0,67.2583,67.2752,67.2414,67.2583,45862.0
2019-05-23 09:40:00,79.67,79.69,79.66,79.69,25573.0,67.2583,67.2752,67.2499,67.2752,25573.0
2019-05-23 09:50:00,79.69,79.72,79.68,79.72,34197.0,67.2752,67.3005,67.2668,67.3005,34197.0
2019-05-23 10:00:00,79.72,79.73,79.71,79.72,17535.0,67.3005,67.309,67.2921,67.3005,17535.0
2019-05-23 10:10:00,79.71,79.72,79.7,79.71,47155.0,67.2921,67.3005,67.2837,67.2921,47155.0
2019-05-23 10:20:00,79.7,79.72,79.7,79.71,61502.0,67.2837,67.3005,67.2837,67.2921,61502.0
2019-05-23 10:30:00,79.72,79.73,79.71,79.71,147157.0,67.3005,67.309,67.2921,67.2921,147157.0
2019-05-23 10:40:00,79.71,79.72,79.71,79.71,103788.0,67.2921,67.3005,67.2921,67.2921,103788.0
2019-05-23 10:50:00,79.71,79.72,79.7,79.72,43446.0,67.2921,67.3005,67.2837,67.3005,43446.0
2019-05-23 11:00:00,79.71,79.72,79.7,79.71,19445.0,67.2921,67.3005,67.2837,67.2921,19445.0
2019-05-23 11:10:00,79.72,79.72,79.7,79.72,22478.0,67.3005,67.3005,67.2837,67.3005,22478.0
2019-05-23 11:20:00,79.72,79.72,79.7,79.7,32652.0,67.3005,67.3005,67.2837,67.2837,32652.0
2019-05-23 11:30:00,79.71,79.71,79.7,79.71,23446.0,67.2921,67.2921,67.2837,67.2921,23446.0
2019-05-23 11:40:00,79.7,79.71,79.7,79.7,14609.0,67.2837,67.2921,67.2837,67.2837,14609.0
2019-05-23 11:50:00,79.7,79.74,79.7,79.73,32438.0,67.2837,67.3174,67.2837,67.309,32438.0
2019-05-23 12:00:00,79.73,79.74,79.72,79.72,14793.0,67.309,67.3174,67.3005,67.3005,14793.0
2019-05-23 12:10:00,79.72,79.73,79.72,79.72,9907.0,67.3005,67.309,67.3005,67.3005,9907.0
2019-05-23 12:20:00,79.73,79.73,79.72,79.73,36019.0,67.309,67.309,67.3005,67.309,36019.0
2019-05-23 12:30:00,79.73,79.74,79.72,79.73,17285.0,67.309,67.3174,67.3005,67.309,17285.0
2019-05-23 12:40:00,79.74,79.74,79.72,79.73,9859.0,67.3174,67.3174,67.3005,67.309,9859.0
2019-05-23 12:50:00,79.73,79.73,79.72,79.73,16734.0,67.309,67.309,67.3005,67.309,16734.0
2019-05-23 13:00:00,79.72,79.73,79.72,79.73,13561.0,67.3005,67.309,67.3005,67.309,13561.0
2019-05-23 13:10:00,79.72,79.76,79.72,79.75,33206.0,67.3005,67.3343,67.3005,67.3259,33206.0
2019-05-23 13:20:00,79.76,79.76,79.73,79.73,13226.0,67.3343,67.3343,67.309,67.309,13226.0
2019-05-23 13:30:00,79.73,79.73,79.72,79.73,20535.0,67.309,67.309,67.3005,67.309,20535.0
2019-05-23 13:40:00,79.73,79.74,79.72,79.73,71675.0,67.309,67.3174,67.3005,67.309,71675.0
2019-05-23 13:50:00,79.73,79.75,79.73,79.75,49920.0,67.309,67.3259,67.309,67.3259,49920.0
2019-05-23 14:00:00,79.75,79.75,79.74,79.75,20917.0,67.3259,67.3259,67.3174,67.3259,20917.0
2019-05-23 14:10:00,79.74,79.75,79.74,79.75,18173.0,67.3174,67.3259,67.3174,67.3259,18173.0
2019-05-23 14:20:00,79.75,79.75,79.74,79.75,15445.0,67.3259,67.3259,67.3174,67.3259,15445.0
2019-05-23 14:30:00,79.75,79.75,79.74,79.75,22706.0,67.3259,67.3259,67.3174,67.3259,22706.0
2019-05-23 14:40:00,79.75,79.75,79.74,79.75,19159.0,67.3259,67.3259,67.3174,67.3259,19159.0
2019-05-23 14:50:00,79.75,79.75,79.74,79.75,24993.0,67.3259,67.3259,67.3174,67.3259,24993.0
2019-05-23 15:00:00,79.75,79.75,79.74,79.75,27199.0,67.3259,67.3259,67.3174,67.3259,27199.0
2019-05-23 15:10:00,79.75,79.75,79.74,79.75,38130.0,67.3259,67.3259,67.3174,67.3259,38130.0
2019-05-23 15:20:00,79.75,79.75,79.74,79.74,23877.0,67.3259,67.3259,67.3174,67.3174,23877.0
2019-05-23 15:30:00,79.75,79.75,79.72,79.73,60641.0,67.3259,67.3259,67.3005,67.309,60641.0
2019-05-23 15:40:00,79.73,79.76,79.73,79.75,49359.0,67.309,67.3343,67.309,67.3259,49359.0
2019-05-23 15:50:00,79.75,79.76,79.73,79.74,98262.0,67.3259,67.3343,67.309,67.3174,98262.0
2019-05-24 09:30:00,79.75,79.76,79.72,79.74,51588.0,67.3259,67.3343,67.3005,67.3174,51588.0
2019-05-24 09:40:00,79.75,79.76,79.74,79.76,17106.0,67.3259,67.3343,67.3174,67.3343,17106.0
2019-05-24 09:50:00,79.76,79.77,79.75,79.76,50559.0,67.3343,67.3428,67.3259,67.3343,50559.0
2019-05-24 10:00:00,79.77,79.77,79.76,79.76,26558.0,67.3428,67.3428,67.3343,67.3343,26558.0
2019-05-24 10:10:00,79.77,79.77,79.75,79.76,109187.0,67.3428,67.3428,67.3259,67.3343,109187.0
2019-05-24 10:20:00,79.76,79.77,79.76,79.77,37426.0,67.3343,67.3428,67.3343,67.3428,37426.0
2019-05-24 10:30:00,79.76,79.77,79.76,79.76,23529.0,67.3343,67.3428,67.3343,67.3343,23529.0
2019-05-24 10:40:00,79.76,79.78,79.76,79.77,24752.0,67.3343,67.3512,67.3343,67.3428,24752.0
2019-05-24 10:50:00,79.77,79.79,79.77,79.79,31061.0,67.3428,67.3596,67.3428,67.3596,31061.0
2019-05-24 11:00:00,79.79,79.79,79.77,79.77,12811.0,67.3596,67.3596,67.3428,67.3428,12811.0
2019-05-24 11:10:00,79.78,79.8,79.77,79.77,51662.0,67.3512,67.3681,67.3428,67.3428,51662.0
2019-05-24 11:20:00,79.77,79.78,79.76,79.77,22521.0,67.3428,67.3512,67.3343,67.3428,22521.0
2019-05-24 11:30:00,79.78,79.78,79.76,79.77,14213.0,67.3512,67.3512,67.3343,67.3428,14213.0
2019-05-24 11:40:00,79.76,79.77,79.76,79.77,16775.0,67.3343,67.3428,67.3343,67.3428,16775.0
2019-05-24 11:50:00,79.77,79.78,79.76,79.77,12455.0,67.3428,67.3512,67.3343,67.3428,12455.0
2019-05-24 12:00:00,79.77,79.78,79.76,79.77,8299.0,67.3428,67.3512,67.3343,67.3428,8299.0
2019-05-24 12:10:00,79.76,79.77,79.75,79.76,23342.0,67.3343,67.3428,67.3259,67.3343,23342.0
2019-05-24 12:20:00,79.75,79.77,79.75,79.76,19888.0,67.3259,67.3428,67.3259,67.3343,19888.0
2019-05-24 12:30:00,79.76,79.76,79.74,79.76,21626.0,67.3343,67.3343,67.3174,67.3343,21626.0
2019-05-24 12:40:00,79.75,79.77,79.75,79.76,15378.0,67.3259,67.3428,67.3259,67.3343,15378.0
2019-05-24 12:50:00,79.76,79.76,79.74,79.75,19501.0,67.3343,67.3343,67.3174,67.3259,19501.0
2019-05-24 13:00:00,79.75,79.77,79.74,79.76,22756.0,67.3259,67.3428,67.3174,67.3343,22756.0
2019-05-24 13:10:00,79.76,79.77,79.76,79.77,13928.0,67.3343,67.3428,67.3343,67.3428,13928.0
2019-05-24 13:20:00,79.77,79.77,79.76,79.77,12047.0,67.3428,67.3428,67.3343,67.3428,12047.0
2019-05-24 13:30:00,79.77,79.77,79.76,79.76,19573.0,67.3428,67.3428,67.3343,67.3343,19573.0
2019-05-24 13:40:00,79.76,79.77,79.76,79.76,27007.0,67.3343,67.3428,67.3343,67.3343,27007.0
2019-05-24 13:50:00,79.76,79.77,79.76,79.76,12967.0,67.3343,67.3428,67.3343,67.3343,12967.0
2019-05-24 14:00:00,79.77,79.77,79.76,79.76,12642.0,67.3428,67.3428,67.3343,67.3343,12642.0
2019-05-24 14:10:00,79.76,79.77,79.76,79.76,25945.0,67.3343,67.3428,67.3343,67.3343,25945.0
2019-05-24 14:20:00,79.76,79.77,79.75,79.76,12953.0,67.3343,67.3428,67.3259,67.3343,12953.0
2019-05-24 14:30:00,79.76,79.76,79.75,79.76,15838.0,67.3343,67.3343,67.3259,67.3343,15838.0
2019-05-24 14:40:00,79.76,79.77,79.75,79.76,24330.0,67.3343,67.3428,67.3259,67.3343,24330.0
2019-05-24 14:50:00,79.77,79.77,79.75,79.76,22419.0,67.3428,67.3428,67.3259,67.3343,22419.0
2019-05-24 15:00:00,79.76,79.77,79.76,79.77,10195.0,67.3343,67.3428,67.3343,67.3428,10195.0
2019-05-24 15:10:00,79.77,79.77,79.76,79.76,15126.0,67.3428,67.3428,67.3343,67.3343,15126.0
2019-05-24 15:20:00,79.76,79.77,79.75,79.76,16362.0,67.3343,67.3428,67.3259,67.3343,16362.0
2019-05-24 15:30:00,79.75,79.77,79.75,79.76,15254.0,67.3259,67.3428,67.3259,67.3343,15254.0
2019-05-24 15:40:00,79.76,79.77,79.75,79.76,17365.0,67.3343,67.3428,67.3259,67.3343,17365.0
2019-05-24 15:50:00,79.76,79.77,79.75,79.76,25352.0,67.3343,67.3428,67.3259,67.3343,25352.0
2019-05-28 09:30:00,79.81,79.81,79.79,79.79,55328.0,67.3765,67.3765,67.3596,67.3596,55328.0
2019-05-28 09:40:00,79.79,79.8,79.78,79.79,20014.0,67.3596,67.3681,67.3512,67.3596,20014.0
2019-05-28 09:50:00,79.78,79.79,79.78,79.79,15843.0,67.3512,67.3596,67.3512,67.3596,15843.0
2019-05-28 10:00:00,79.78,79.79,79.77,79.77,17573.0,67.3512,67.3596,67.3428,67.3428,17573.0
2019-05-28 10:10:00,79.77,79.78,79.75,79.76,64857.0,67.3428,67.3512,67.3259,67.3343,64857.0
2019-05-28 10:20:00,79.76,79.77,79.75,79.77,19876.0,67.3343,67.3428,67.3259,67.3428,19876.0
2019-05-28 10:30:00,79.77,79.78,79.76,79.78,27389.0,67.3428,67.3512,67.3343,67.3512,27389.0
2019-05-28 10:40:00,79.78,79.78,79.77,79.78,17616.0,67.3512,67.3512,67.3428,67.3512,17616.0
2019-05-28 10:50:00,79.78,79.78,79.77,79.77,21534.0,67.3512,67.3512,67.3428,67.3428,21534.0
2019-05-28 11:00:00,79.77,79.78,79.77,79.78,12982.0,67.3428,67.3512,67.3428,67.3512,12982.0
2019-05-28 11:10:00,79.78,79.79,79.77,79.79,20996.0,67.3512,67.3596,67.3428,67.3596,20996.0
2019-05-28 11:20:00,79.79,79.8,79.78,79.78,16885.0,67.3596,67.3681,67.3512,67.3512,16885.0
2019-05-28 11:30:00,79.79,79.8,79.78,79.8,13920.0,67.3596,67.3681,67.3512,67.3681,13920.0
2019-05-28 11:40:00,79.8,79.81,79.79,79.8,34875.0,67.3681,67.3765,67.3596,67.3681,34875.0
2019-05-28 11:50:00,79.81,79.82,79.81,79.82,19167.0,67.3765,67.385,67.3765,67.385,19167.0
2019-05-28 12:00:00,79.81,79.82,79.81,79.81,9252.0,67.3765,67.385,67.3765,67.3765,9252.0
2019-05-28 12:10:00,79.82,79.82,79.8,79.82,18868.0,67.385,67.385,67.3681,67.385,18868.0
2019-05-28 12:20:00,79.82,79.82,79.81,79.81,18638.0,67.385,67.385,67.3765,67.3765,18638.0
2019-05-28 12:30:00,79.81,79.82,79.81,79.82,15927.0,67.3765,67.385,67.3765,67.385,15927.0
2019-05-28 12:40:00,79.82,79.82,79.81,79.82,18631.0,67.385,67.385,67.3765,67.385,18631.0
2019-05-28 12:50:00,79.81,79.82,79.81,79.81,12616.0,67.3765,67.385,67.3765,67.3765,12616.0
2019-05-28 13:00:00,79.81,79.82,79.8,79.81,34292.0,67.3765,67.385,67.3681,67.3765,34292.0
2019-05-28 13:10:00,79.81,79.82,79.8,79.8,10245.0,67.3765,67.385,67.3681,67.3681,10245.0
2019-05-28 13:20:00,79.8,79.81,79.8,79.8,10535.0,67.3681,67.3765,67.3681,67.3681,10535.0
2019-05-28 13:30:00,79.81,79.82,79.8,79.81,23880.0,67.3765,67.385,67.3681,67.3765,23880.0
2019-05-28 13:40:00,79.81,79.82,79.81,79.81,11663.0,67.3765,67.385,67.3765,67.3765,11663.0
2019-05-28 13:50:00,79.81,79.83,79.81,79.81,23610.0,67.3765,67.3934,67.3765,67.3765,23610.0
2019-05-28 14:00:00,79.82,79.83,79.81,79.82,21301.0,67.385,67.3934,67.3765,67.385,21301.0
2019-05-28 14:10:00,79.82,79.83,79.81,79.82,9964.0,67.385,67.3934,67.3765,67.385,9964.0
2019-05-28 14:20:00,79.83,79.83,79.81,79.81,70545.0,67.3934,67.3934,67.3765,67.3765,70545.0
2019-05-28 14:30:00,79.81,79.82,79.81,79.81,10896.0,67.3765,67.385,67.3765,67.3765,10896.0
2019-05-28 14:40:00,79.81,79.82,79.8,79.81,308603.0,67.3765,67.385,67.3681,67.3765,308603.0
2019-05-28 14:50:00,79.81,79.81,79.8,79.81,9803.0,67.3765,67.3765,67.3681,67.3765,9803.0
2019-05-28 15:00:00,79.81,79.82,79.8,79.82,21375.0,67.3765,67.385,67.3681,67.385,21375.0
2019-05-28 15:10:00,79.81,79.82,79.81,79.81,19439.0,67.3765,67.385,67.3765,67.3765,19439.0
2019-05-28 15:20:00,79.82,79.82,79.81,79.81,11187.0,67.385,67.385,67.3765,67.3765,11187.0
2019-05-28 15:30:00,79.81,79.82,79.81,79.82,31316.0,67.3765,67.385,67.3765,67.385,31316.0
2019-05-28 15:40:00,79.82,79.82,79.81,79.81,23698.0,67.385,67.385,67.3765,67.3765,23698.0
2019-05-28 15:50:00,79.82,79.83,79.81,79.83,46366.0,67.385,67.3934,67.3765,67.3934,46366.0
2019-05-29 09:30:00,79.84,79.88,79.84,79.86,26437.0,67.4018,67.4356,67.4018,67.4187,26437.0
2019-05-29 09:40:00,79.86,79.87,79.85,79.85,14834.0,67.4187,67.4272,67.4103,67.4103,14834.0
2019-05-29 09:50:00,79.85,79.86,79.85,79.85,7825.0,67.4103,67.4187,67.4103,67.4103,7825.0
2019-05-29 10:00:00,79.85,79.86,79.85,79.86,13376.0,67.4103,67.4187,67.4103,67.4187,13376.0
2019-05-29 10:10:00,79.86,79.86,79.85,79.86,30276.0,67.4187,67.4187,67.4103,67.4187,30276.0
2019-05-29 10:20:00,79.85,79.86,79.85,79.86,129269.0,67.4103,67.4187,67.4103,67.4187,129269.0
2019-05-29 10:30:00,79.86,79.88,79.85,79.87,95098.0,67.4187,67.4356,67.4103,67.4272,95098.0
2019-05-29 10:40:00,79.88,79.88,79.87,79.88,41794.0,67.4356,67.4356,67.4272,67.4356,41794.0
2019-05-29 10:50:00,79.88,79.89,79.87,79.89,25096.0,67.4356,67.4441,67.4272,67.4441,25096.0
2019-05-29 11:00:00,79.88,79.89,79.87,79.88,45625.0,67.4356,67.4441,67.4272,67.4356,45625.0
2019-05-29 11:10:00,79.87,79.88,79.87,79.88,88933.0,67.4272,67.4356,67.4272,67.4356,88933.0
2019-05-29 11:20:00,79.88,79.88,79.87,79.87,7869.0,67.4356,67.4356,67.4272,67.4272,7869.0
2019-05-29 11:30:00,79.88,79.88,79.87,79.87,8060.0,67.4356,67.4356,67.4272,67.4272,8060.0
2019-05-29 11:40:00,79.87,79.89,79.87,79.89,53281.0,67.4272,67.4441,67.4272,67.4441,53281.0
2019-05-29 11:50:00,79.89,79.9,79.88,79.9,16738.0,67.4441,67.4525,67.4356,67.4525,16738.0
2019-05-29 12:00:00,79.9,79.9,79.89,79.89,17812.0,67.4525,67.4525,67.4441,67.4441,17812.0
2019-05-29 12:10:00,79.89,79.9,79.89,79.89,27710.0,67.4441,67.4525,67.4441,67.4441,27710.0
2019-05-29 12:20:00,79.9,79.9,79.89,79.89,33459.0,67.4525,67.4525,67.4441,67.4441,33459.0
2019-05-29 12:30:00,79.89,79.9,79.89,79.9,8012.0,67.4441,67.4525,67.4441,67.4525,8012.0
2019-05-29 12:40:00,79.9,79.9,79.89,79.9,10745.0,67.4525,67.4525,67.4441,67.4525,10745.0
2019-05-29 12:50:00,79.9,79.9,79.89,79.9,37980.0,67.4525,67.4525,67.4441,67.4525,37980.0
2019-05-29 13:00:00,79.89,79.9,79.86,79.86,75686.0,67.4441,67.4525,67.4187,67.4187,75686.0
2019-05-29 13:10:00,79.86,79.87,79.85,79.87,12349.0,67.4187,67.4272,67.4103,67.4272,12349.0
2019-05-29 13:20:00,79.87,79.87,79.86,79.86,7804.0,67.4272,67.4272,67.4187,67.4187,7804.0
2019-05-29 13:30:00,79.87,79.87,79.86,79.87,47548.0,67.4272,67.4272,67.4187,67.4272,47548.0
2019-05-29 13:40:00,79.87,79.87,79.86,79.87,37582.0,67.4272,67.4272,67.4187,67.4272,37582.0
2019-05-29 13:50:00,79.86,79.87,79.86,79.87,46934.0,67.4187,67.4272,67.4187,67.4272,46934.0
2019-05-29 14:00:00,79.86,79.87,79.86,79.87,29411.0,67.4187,67.4272,67.4187,67.4272,29411.0
2019-05-29 14:10:00,79.86,79.87,79.86,79.87,12066.0,67.4187,67.4272,67.4187,67.4272,12066.0
2019-05-29 14:20:00,79.86,79.88,79.86,79.88,37970.0,67.4187,67.4356,67.4187,67.4356,37970.0
2019-05-29 14:30:00,79.88,79.88,79.87,79.87,13110.0,67.4356,67.4356,67.4272,67.4272,13110.0
2019-05-29 14:40:00,79.88,79.88,79.87,79.87,13787.0,67.4356,67.4356,67.4272,67.4272,13787.0
2019-05-29 14:50:00,79.87,79.89,79.87,79.89,135450.0,67.4272,67.4441,67.4272,67.4441,135450.0
2019-05-29 15:00:00,79.89,79.89,79.87,79.87,73707.0,67.4441,67.4441,67.4272,67.4272,73707.0
2019-05-29 15:10:00,79.88,79.88,79.86,79.87,23938.0,67.4356,67.4356,67.4187,67.4272,23938.0
2019-05-29 15:20:00,79.87,79.87,79.86,79.87,48533.0,67.4272,67.4272,67.4187,67.4272,48533.0
2019-05-29 15:30:00,79.87,79.87,79.85,79.86,78477.0,67.4272,67.4272,67.4103,67.4187,78477.0
2019-05-29 15:40:00,79.86,79.86,79.84,79.84,79974.0,67.4187,67.4187,67.4018,67.4018,79974.0
2019-05-29 15:50:00,79.84,79.86,79.84,79.86,56606.0,67.4018,67.4187,67.4018,67.4187,56606.0
2019-05-30 09:30:00,79.88,79.88,79.86,79.87,45202.0,67.4356,67.4356,67.4187,67.4272,45202.0
2019-05-30 09:40:00,79.86,79.87,79.85,79.86,8435.0,67.4187,67.4272,67.4103,67.4187,8435.0
2019-05-30 09:50:00,79.86,79.86,79.84,79.84,33725.0,67.4187,67.4187,67.4018,67.4018,33725.0
2019-05-30 10:00:00,79.84,79.85,79.84,79.85,23560.0,67.4018,67.4103,67.4018,67.4103,23560.0
2019-05-30 10:10:00,79.85,79.85,79.84,79.84,20691.0,67.4103,67.4103,67.4018,67.4018,20691.0
2019-05-30 10:20:00,79.84,79.85,79.84,79.85,27019.0,67.4018,67.4103,67.4018,67.4103,27019.0
2019-05-30 10:30:00,79.85,79.86,79.84,79.86,39776.0,67.4103,67.4187,67.4018,67.4187,39776.0
2019-05-30 10:40:00,79.86,79.89,79.85,79.87,314571.0,67.4187,67.4441,67.4103,67.4272,314571.0
2019-05-30 10:50:00,79.86,79.89,79.86,79.89,80336.0,67.4187,67.4441,67.4187,67.4441,80336.0
2019-05-30 11:00:00,79.89,79.91,79.88,79.89,30385.0,67.4441,67.4609,67.4356,67.4441,30385.0
2019-05-30 11:10:00,79.9,79.91,79.89,79.91,12579.0,67.4525,67.4609,67.4441,67.4609,12579.0
2019-05-30 11:20:00,79.91,79.91,79.9,79.91,10223.0,67.4609,67.4609,67.4525,67.4609,10223.0
2019-05-30 11:30:00,79.91,79.91,79.9,79.9,28264.0,67.4609,67.4609,67.4525,67.4525,28264.0
2019-05-30 11:40:00,79.91,79.91,79.9,79.9,13845.0,67.4609,67.4609,67.4525,67.4525,13845.0
2019-05-30 11:50:00,79.9,79.91,79.9,79.91,252525.0,67.4525,67.4609,67.4525,67.4609,252525.0
2019-05-30 12:00:00,79.9,79.91,79.9,79.9,6562.0,67.4525,67.4609,67.4525,67.4525,6562.0
2019-05-30 12:10:00,79.91,79.91,79.9,79.91,4007.0,67.4609,67.4609,67.4525,67.4609,4007.0
2019-05-30 12:20:00,79.91,79.91,79.9,79.9,20102.0,67.4609,67.4609,67.4525,67.4525,20102.0
2019-05-30 12:30:00,79.9,79.91,79.9,79.91,6462.0,67.4525,67.4609,67.4525,67.4609,6462.0
2019-05-30 12:40:00,79.91,79.91,79.9,79.91,17748.0,67.4609,67.4609,67.4525,67.4609,17748.0
2019-05-30 12:50:00,79.91,79.91,79.9,79.9,17464.0,67.4609,67.4609,67.4525,67.4525,17464.0
2019-05-30 13:00:00,79.9,79.91,79.9,79.9,5996.0,67.4525,67.4609,67.4525,67.4525,5996.0
2019-05-30 13:10:00,79.91,79.91,79.9,79.91,6245.0,67.4609,67.4609,67.4525,67.4609,6245.0
2019-05-30 13:20:00,79.9,79.93,79.9,79.91,320524.0,67.4525,67.4778,67.4525,67.4609,320524.0
2019-05-30 13:30:00,79.91,79.93,79.91,79.92,32701.0,67.4609,67.4778,67.4609,67.4694,32701.0
2019-05-30 13:40:00,79.93,79.93,79.91,79.92,24881.0,67.4778,67.4778,67.4609,67.4694,24881.0
2019-05-30 13:50:00,79.91,79.92,79.91,79.92,15122.0,67.4609,67.4694,67.4609,67.4694,15122.0
2019-05-30 14:00:00,79.92,79.92,79.91,79.91,15612.0,67.4694,67.4694,67.4609,67.4609,15612.0
2019-05-30 14:10:00,79.92,79.93,79.91,79.93,38109.0,67.4694,67.4778,67.4609,67.4778,38109.0
2019-05-30 14:20:00,79.93,79.94,79.92,79.93,24329.0,67.4778,67.4863,67.4694,67.4778,24329.0
2019-05-30 14:30:00,79.93,79.95,79.93,79.94,44957.0,67.4778,67.4947,67.4778,67.4863,44957.0
2019-05-30 14:40:00,79.94,79.95,79.93,79.95,17900.0,67.4863,67.4947,67.4778,67.4947,17900.0
2019-05-30 14:50:00,79.94,79.95,79.93,79.95,23482.0,67.4863,67.4947,67.4778,67.4947,23482.0
2019-05-30 15:00:00,79.95,79.97,79.94,79.95,42220.0,67.4947,67.5116,67.4863,67.4947,42220.0
2019-05-30 15:10:00,79.95,79.97,79.95,79.97,29751.0,67.4947,67.5116,67.4947,67.5116,29751.0
2019-05-30 15:20:00,79.97,79.99,79.96,79.98,222547.0,67.5116,67.5285,67.5032,67.52,222547.0
2019-05-30 15:30:00,79.97,79.98,79.97,79.98,76806.0,67.5116,67.52,67.5116,67.52,76806.0
2019-05-30 15:40:00,79.98,80.0,79.96,79.98,366871.0,67.52,67.5369,67.5032,67.52,366871.0
2019-05-30 15:50:00,79.98,79.98,79.96,79.98,83685.0,67.52,67.52,67.5032,67.52,83685.0
2019-05-31 09:30:00,80.0,80.02,79.99,80.01,76791.0,67.5369,67.5538,67.5285,67.5454,76791.0
2019-05-31 09:40:00,80.01,80.04,80.0,80.03,215574.0,67.5454,67.5707,67.5369,67.5622,215574.0
2019-05-31 09:50:00,80.03,80.03,80.01,80.02,73075.0,67.5622,67.5622,67.5454,67.5538,73075.0
2019-05-31 10:00:00,80.01,80.04,80.01,80.04,16887.0,67.5454,67.5707,67.5454,67.5707,16887.0
2019-05-31 10:10:00,80.04,80.05,80.03,80.04,48567.0,67.5707,67.5791,67.5622,67.5707,48567.0
2019-05-31 10:20:00,80.05,80.07,80.04,80.06,133493.0,67.5791,67.596,67.5707,67.5876,133493.0
2019-05-31 10:30:00,80.06,80.06,80.05,80.06,18058.0,67.5876,67.5876,67.5791,67.5876,18058.0
2019-05-31 10:40:00,80.06,80.06,80.04,80.04,81499.0,67.5876,67.5876,67.5707,67.5707,81499.0
2019-05-31 10:50:00,80.04,80.06,80.04,80.06,11096.0,67.5707,67.5876,67.5707,67.5876,11096.0
2019-05-31 11:00:00,80.06,80.06,80.05,80.05,124842.0,67.5876,67.5876,67.5791,67.5791,124842.0
2019-05-31 11:10:00,80.06,80.06,80.03,80.05,28729.0,67.5876,67.5876,67.5622,67.5791,28729.0
2019-05-31 11:20:00,80.05,80.05,80.04,80.05,7229.0,67.5791,67.5791,67.5707,67.5791,7229.0
2019-05-31 11:30:00,80.04,80.06,80.04,80.06,184470.0,67.5707,67.5876,67.5707,67.5876,184470.0
2019-05-31 11:40:00,80.05,80.07,80.05,80.06,25188.0,67.5791,67.596,67.5791,67.5876,25188.0
2019-05-31 11:50:00,80.06,80.07,80.06,80.06,20811.0,67.5876,67.596,67.5876,67.5876,20811.0
2019-05-31 12:00:00,80.06,80.08,80.06,80.07,220709.0,67.5876,67.6045,67.5876,67.596,220709.0
2019-05-31 12:10:00,80.07,80.09,80.06,80.09,26938.0,67.596,67.6129,67.5876,67.6129,26938.0
2019-05-31 12:20:00,80.09,80.09,80.08,80.08,17640.0,67.6129,67.6129,67.6045,67.6045,17640.0
2019-05-31 12:30:00,80.09,80.09,80.07,80.08,32866.0,67.6129,67.6129,67.596,67.6045,32866.0
2019-05-31 12:40:00,80.08,80.09,80.07,80.08,365555.0,67.6045,67.6129,67.596,67.6045,365555.0
2019-05-31 12:50:00,80.08,80.09,80.07,80.09,99361.0,67.6045,67.6129,67.596,67.6129,99361.0
2019-05-31 13:00:00,80.09,80.1,80.08,80.09,31153.0,67.6129,67.6213,67.6045,67.6129,31153.0
2019-05-31 13:10:00,80.08,80.1,80.07,80.09,25885.0,67.6045,67.6213,67.596,67.6129,25885.0
2019-05-31 13:20:00,80.09,80.12,80.09,80.1,31303.0,67.6129,67.6382,67.6129,67.6213,31303.0
2019-05-31 13:30:00,80.1,80.1,80.08,80.1,12326.0,67.6213,67.6213,67.6045,67.6213,12326.0
2019-05-31 13:40:00,80.1,80.12,80.09,80.11,14739.0,67.6213,67.6382,67.6129,67.6298,14739.0
2019-05-31 13:50:00,80.12,80.12,80.08,80.1,26457.0,67.6382,67.6382,67.6045,67.6213,26457.0
2019-05-31 14:00:00,80.1,80.12,80.09,80.11,63807.0,67.6213,67.6382,67.6129,67.6298,63807.0
2019-05-31 14:10:00,80.11,80.12,80.09,80.11,30514.0,67.6298,67.6382,67.6129,67.6298,30514.0
2019-05-31 14:20:00,80.11,80.11,80.09,80.1,21230.0,67.6298,67.6298,67.6129,67.6213,21230.0
2019-05-31 14:30:00,80.11,80.12,80.1,80.12,9281.0,67.6298,67.6382,67.6213,67.6382,9281.0
2019-05-31 14:40:00,80.12,80.12,80.09,80.11,20758.0,67.6382,67.6382,67.6129,67.6298,20758.0
2019-05-31 14:50:00,80.12,80.12,80.09,80.11,78380.0,67.6382,67.6382,67.6129,67.6298,78380.0
2019-05-31 15:00:00,80.1,80.12,80.1,80.1,32533.0,67.6213,67.6382,67.6213,67.6213,32533.0
2019-05-31 15:10:00,80.1,80.12,80.1,80.11,18513.0,67.6213,67.6382,67.6213,67.6298,18513.0
2019-05-31 15:20:00,80.12,80.13,80.1,80.12,32737.0,67.6382,67.6467,67.6213,67.6382,32737.0
2019-05-31 15:30:00,80.12,80.14,80.11,80.14,35967.0,67.6382,67.6551,67.6298,67.6551,35967.0
2019-05-31 15:40:00,80.14,80.15,80.13,80.14,33173.0,67.6551,67.6636,67.6467,67.6551,33173.0
2019-05-31 15:50:00,80.14,80.14,80.13,80.13,52617.0,67.6551,67.6551,67.6467,67.6467,52617.0
2019-06-03 09:30:00,80.02,80.02,79.99,80.0,35008.0,67.7287,67.7287,67.7033,67.7118,35008.0
2019-06-03 09:40:00,79.99,80.03,79.99,80.02,25257.0,67.7033,67.7371,67.7033,67.7287,25257.0
2019-06-03 09:50:00,80.03,80.04,80.01,80.03,14581.0,67.7371,67.7456,67.7202,67.7371,14581.0
2019-06-03 10:00:00,80.03,80.04,79.99,79.99,30776.0,67.7371,67.7456,67.7033,67.7033,30776.0
2019-06-03 10:10:00,80.0,80.02,79.99,80.01,10993.0,67.7118,67.7287,67.7033,67.7202,10993.0
2019-06-03 10:20:00,80.01,80.01,79.99,79.99,23557.0,67.7202,67.7202,67.7033,67.7033,23557.0
2019-06-03 10:30:00,80.0,80.0,79.98,79.98,32037.0,67.7118,67.7118,67.6948,67.6948,32037.0
2019-06-03 10:40:00,79.99,80.0,79.98,79.99,9329.0,67.7033,67.7118,67.6948,67.7033,9329.0
2019-06-03 10:50:00,79.99,79.99,79.97,79.98,72410.0,67.7033,67.7033,67.6864,67.6948,72410.0
2019-06-03 11:00:00,79.98,79.99,79.97,79.98,5064.0,67.6948,67.7033,67.6864,67.6948,5064.0
2019-06-03 11:10:00,79.98,79.99,79.98,79.98,13255.0,67.6948,67.7033,67.6948,67.6948,13255.0
2019-06-03 11:20:00,79.99,79.99,79.97,79.97,44169.0,67.7033,67.7033,67.6864,67.6864,44169.0
2019-06-03 11:30:00,79.98,79.98,79.94,79.97,2706418.0,67.6948,67.6948,67.661,67.6864,2706418.0
2019-06-03 11:40:00,79.96,79.97,79.95,79.95,106990.0,67.6779,67.6864,67.6694,67.6694,106990.0
2019-06-03 11:50:00,79.95,79.95,79.94,79.94,96003.0,67.6694,67.6694,67.661,67.661,96003.0
2019-06-03 12:00:00,79.95,79.96,79.94,79.95,10988.0,67.6694,67.6779,67.661,67.6694,10988.0
2019-06-03 12:10:00,79.95,79.96,79.95,79.96,19678.0,67.6694,67.6779,67.6694,67.6779,19678.0
2019-06-03 12:20:00,79.96,79.96,79.95,79.96,27844.0,67.6779,67.6779,67.6694,67.6779,27844.0
2019-06-03 12:30:00,79.96,79.97,79.95,79.97,34315.0,67.6779,67.6864,67.6694,67.6864,34315.0
2019-06-03 12:40:00,79.97,79.97,79.96,79.96,15696.0,67.6864,67.6864,67.6779,67.6779,15696.0
2019-06-03 12:50:00,79.97,79.98,79.96,79.97,15709.0,67.6864,67.6948,67.6779,67.6864,15709.0
2019-06-03 13:00:00,79.97,79.99,79.97,79.99,11596.0,67.6864,67.7033,67.6864,67.7033,11596.0
2019-06-03 13:10:00,79.99,80.0,79.98,80.0,95733.0,67.7033,67.7118,67.6948,67.7118,95733.0
2019-06-03 13:20:00,80.0,80.03,79.98,80.03,49261.0,67.7118,67.7371,67.6948,67.7371,49261.0
2019-06-03 13:30:00,80.02,80.04,80.02,80.03,7978.0,67.7287,67.7456,67.7287,67.7371,7978.0
2019-06-03 13:40:00,80.04,80.04,80.02,80.03,29075.0,67.7456,67.7456,67.7287,67.7371,29075.0
2019-06-03 13:50:00,80.04,80.04,80.03,80.03,9128.0,67.7456,67.7456,67.7371,67.7371,9128.0
2019-06-03 14:00:00,80.04,80.04,80.03,80.03,51923.0,67.7456,67.7456,67.7371,67.7371,51923.0
2019-06-03 14:10:00,80.04,80.04,80.02,80.02,19388.0,67.7456,67.7456,67.7287,67.7287,19388.0
2019-06-03 14:20:00,80.03,80.03,80.01,80.02,20411.0,67.7371,67.7371,67.7202,67.7287,20411.0
2019-06-03 14:30:00,80.03,80.04,80.02,80.03,11875.0,67.7371,67.7456,67.7287,67.7371,11875.0
2019-06-03 14:40:00,80.03,80.03,80.02,80.03,22498.0,67.7371,67.7371,67.7287,67.7371,22498.0
2019-06-03 14:50:00,80.02,80.06,80.02,80.06,81209.0,67.7287,67.7625,67.7287,67.7625,81209.0
2019-06-03 15:00:00,80.06,80.09,80.05,80.08,37492.0,67.7625,67.7879,67.7541,67.7795,37492.0
2019-06-03 15:10:00,80.09,80.1,80.08,80.09,52363.0,67.7879,67.7964,67.7795,67.7879,52363.0
2019-06-03 15:20:00,80.09,80.11,80.08,80.1,54945.0,67.7879,67.8049,67.7795,67.7964,54945.0
2019-06-03 15:30:00,80.1,80.11,80.09,80.1,71729.0,67.7964,67.8049,67.7879,67.7964,71729.0
2019-06-03 15:40:00,80.1,80.11,80.09,80.11,139224.0,67.7964,67.8049,67.7879,67.8049,139224.0
2019-06-03 15:50:00,80.11,80.11,80.09,80.09,105927.0,67.8049,67.8049,67.7879,67.7879,105927.0
2019-06-04 09:30:00,80.01,80.01,79.98,79.99,24310.0,67.7202,67.7202,67.6948,67.7033,24310.0
2019-06-04 09:40:00,80.0,80.01,79.99,79.99,15673.0,67.7118,67.7202,67.7033,67.7033,15673.0
2019-06-04 09:50:00,80.0,80.08,79.99,80.03,64501.0,67.7118,67.7795,67.7033,67.7371,64501.0
2019-06-04 10:00:00,80.03,80.04,80.01,80.02,18034.0,67.7371,67.7456,67.7202,67.7287,18034.0
2019-06-04 10:10:00,80.02,80.05,80.02,80.05,37244.0,67.7287,67.7541,67.7287,67.7541,37244.0
2019-06-04 10:20:00,80.05,80.05,80.03,80.03,38203.0,67.7541,67.7541,67.7371,67.7371,38203.0
2019-06-04 10:30:00,80.03,80.03,80.0,80.01,77727.0,67.7371,67.7371,67.7118,67.7202,77727.0
2019-06-04 10:40:00,80.01,80.01,79.99,80.0,57539.0,67.7202,67.7202,67.7033,67.7118,57539.0
2019-06-04 10:50:00,80.0,80.0,79.97,79.97,64427.0,67.7118,67.7118,67.6864,67.6864,64427.0
2019-06-04 11:00:00,79.97,79.99,79.97,79.98,61965.0,67.6864,67.7033,67.6864,67.6948,61965.0
2019-06-04 11:10:00,79.99,80.0,79.98,79.99,64226.0,67.7033,67.7118,67.6948,67.7033,64226.0
2019-06-04 11:20:00,80.0,80.01,79.99,80.01,13933.0,67.7118,67.7202,67.7033,67.7202,13933.0
2019-06-04 11:30:00,80.01,80.01,80.0,80.0,11679.0,67.7202,67.7202,67.7118,67.7118,11679.0
2019-06-04 11:40:00,80.01,80.02,80.0,80.02,22224.0,67.7202,67.7287,67.7118,67.7287,22224.0
2019-06-04 11:50:00,80.01,80.02,80.01,80.02,6112.0,67.7202,67.7287,67.7202,67.7287,6112.0
2019-06-04 12:00:00,80.02,80.02,80.01,80.01,6151.0,67.7287,67.7287,67.7202,67.7202,6151.0
2019-06-04 12:10:00,80.02,80.02,80.01,80.02,25388.0,67.7287,67.7287,67.7202,67.7287,25388.0
2019-06-04 12:20:00,80.02,80.02,80.01,80.02,18303.0,67.7287,67.7287,67.7202,67.7287,18303.0
2019-06-04 12:30:00,80.01,80.02,80.01,80.02,19557.0,67.7202,67.7287,67.7202,67.7287,19557.0
2019-06-04 12:40:00,80.02,80.02,80.01,80.01,11288.0,67.7287,67.7287,67.7202,67.7202,11288.0
2019-06-04 12:50:00,80.01,80.02,80.01,80.02,15508.0,67.7202,67.7287,67.7202,67.7287,15508.0
2019-06-04 13:00:00,80.02,80.02,80.01,80.02,18136.0,67.7287,67.7287,67.7202,67.7287,18136.0
2019-06-04 13:10:00,80.01,80.02,80.01,80.02,44283.0,67.7202,67.7287,67.7202,67.7287,44283.0
2019-06-04 13:20:00,80.02,80.02,80.01,80.02,24386.0,67.7287,67.7287,67.7202,67.7287,24386.0
2019-06-04 13:30:00,80.02,80.02,80.01,80.02,21124.0,67.7287,67.7287,67.7202,67.7287,21124.0
2019-06-04 13:40:00,80.02,80.02,80.01,80.02,12940.0,67.7287,67.7287,67.7202,67.7287,12940.0
2019-06-04 13:50:00,80.02,80.02,80.01,80.02,11208.0,67.7287,67.7287,67.7202,67.7287,11208.0
2019-06-04 14:00:00,80.02,80.04,80.02,80.04,64016.0,67.7287,67.7456,67.7287,67.7456,64016.0
2019-06-04 14:10:00,80.04,80.05,80.03,80.05,29914.0,67.7456,67.7541,67.7371,67.7541,29914.0
2019-06-04 14:20:00,80.05,80.05,80.03,80.04,14882.0,67.7541,67.7541,67.7371,67.7456,14882.0
2019-06-04 14:30:00,80.03,80.05,80.03,80.05,19717.0,67.7371,67.7541,67.7371,67.7541,19717.0
2019-06-04 14:40:00,80.05,80.05,80.04,80.05,13367.0,67.7541,67.7541,67.7456,67.7541,13367.0
2019-06-04 14:50:00,80.05,80.06,80.04,80.06,59895.0,67.7541,67.7625,67.7456,67.7625,59895.0
2019-06-04 15:00:00,80.06,80.06,80.05,80.06,20071.0,67.7625,67.7625,67.7541,67.7625,20071.0
2019-06-04 15:10:00,80.06,80.06,80.04,80.05,29849.0,67.7625,67.7625,67.7456,67.7541,29849.0
2019-06-04 15:20:00,80.05,80.05,80.04,80.05,41908.0,67.7541,67.7541,67.7456,67.7541,41908.0
2019-06-04 15:30:00,80.05,80.05,80.04,80.04,41817.0,67.7541,67.7541,67.7456,67.7456,41817.0
2019-06-04 15:40:00,80.04,80.06,80.04,80.05,52628.0,67.7456,67.7625,67.7456,67.7541,52628.0
2019-06-04 15:50:00,80.05,80.06,80.04,80.05,60569.0,67.7541,67.7625,67.7456,67.7541,60569.0
2019-06-05 09:30:00,80.2,80.22,80.19,80.2,45080.0,67.881,67.898,67.8726,67.881,45080.0
2019-06-05 09:40:00,80.21,80.23,80.21,80.22,14919.0,67.8895,67.9064,67.8895,67.898,14919.0
2019-06-05 09:50:00,80.21,80.24,80.21,80.24,17732.0,67.8895,67.9149,67.8895,67.9149,17732.0
2019-06-05 10:00:00,80.23,80.24,80.2,80.2,55344.0,67.9064,67.9149,67.881,67.881,55344.0
2019-06-05 10:10:00,80.21,80.25,80.19,80.2,2058099.0,67.8895,67.9233,67.8726,67.881,2058099.0
2019-06-05 10:20:00,80.2,80.21,80.19,80.2,63085.0,67.881,67.8895,67.8726,67.881,63085.0
2019-06-05 10:30:00,80.21,80.22,80.2,80.21,24440.0,67.8895,67.898,67.881,67.8895,24440.0
2019-06-05 10:40:00,80.22,80.23,80.21,80.23,184838.0,67.898,67.9064,67.8895,67.9064,184838.0
2019-06-05 10:50:00,80.23,80.23,80.2,80.21,54797.0,67.9064,67.9064,67.881,67.8895,54797.0
2019-06-05 11:00:00,80.21,80.22,80.19,80.2,16815.0,67.8895,67.898,67.8726,67.881,16815.0
2019-06-05 11:10:00,80.2,80.22,80.2,80.2,164578.0,67.881,67.898,67.881,67.881,164578.0
2019-06-05 11:20:00,80.2,80.22,80.18,80.19,132372.0,67.881,67.898,67.8641,67.8726,132372.0
2019-06-05 11:30:00,80.18,80.19,80.17,80.17,22982.0,67.8641,67.8726,67.8556,67.8556,22982.0
2019-06-05 11:40:00,80.17,80.18,80.17,80.17,216232.0,67.8556,67.8641,67.8556,67.8556,216232.0
2019-06-05 11:50:00,80.17,80.18,80.17,80.18,19405.0,67.8556,67.8641,67.8556,67.8641,19405.0
2019-06-05 12:00:00,80.18,80.18,80.17,80.17,22778.0,67.8641,67.8641,67.8556,67.8556,22778.0
2019-06-05 12:10:00,80.17,80.18,80.17,80.18,20163.0,67.8556,67.8641,67.8556,67.8641,20163.0
2019-06-05 12:20:00,80.18,80.19,80.17,80.19,23782.0,67.8641,67.8726,67.8556,67.8726,23782.0
2019-06-05 12:30:00,80.19,80.19,80.17,80.18,14593.0,67.8726,67.8726,67.8556,67.8641,14593.0
2019-06-05 12:40:00,80.18,80.18,80.16,80.18,17775.0,67.8641,67.8641,67.8472,67.8641,17775.0
2019-06-05 12:50:00,80.17,80.18,80.16,80.17,22964.0,67.8556,67.8641,67.8472,67.8556,22964.0
2019-06-05 13:00:00,80.17,80.18,80.16,80.17,315641.0,67.8556,67.8641,67.8472,67.8556,315641.0
2019-06-05 13:10:00,80.17,80.18,80.17,80.18,9651.0,67.8556,67.8641,67.8556,67.8641,9651.0
2019-06-05 13:20:00,80.17,80.18,80.17,80.17,12786.0,67.8556,67.8641,67.8556,67.8556,12786.0
2019-06-05 13:30:00,80.17,80.18,80.17,80.17,17156.0,67.8556,67.8641,67.8556,67.8556,17156.0
2019-06-05 13:40:00,80.17,80.18,80.17,80.18,8799.0,67.8556,67.8641,67.8556,67.8641,8799.0
2019-06-05 13:50:00,80.17,80.19,80.17,80.17,343254.0,67.8556,67.8726,67.8556,67.8556,343254.0
2019-06-05 14:00:00,80.18,80.19,80.17,80.19,19520.0,67.8641,67.8726,67.8556,67.8726,19520.0
2019-06-05 14:10:00,80.19,80.19,80.17,80.18,34872.0,67.8726,67.8726,67.8556,67.8641,34872.0
2019-06-05 14:20:00,80.18,80.18,80.17,80.17,14149.0,67.8641,67.8641,67.8556,67.8556,14149.0
2019-06-05 14:30:00,80.18,80.18,80.17,80.18,26722.0,67.8641,67.8641,67.8556,67.8641,26722.0
2019-06-05 14:40:00,80.17,80.18,80.17,80.17,18415.0,67.8556,67.8641,67.8556,67.8556,18415.0
2019-06-05 14:50:00,80.17,80.18,80.16,80.17,130139.0,67.8556,67.8641,67.8472,67.8556,130139.0
2019-06-05 15:00:00,80.17,80.19,80.16,80.18,301972.0,67.8556,67.8726,67.8472,67.8641,301972.0
2019-06-05 15:10:00,80.17,80.19,80.17,80.17,22479.0,67.8556,67.8726,67.8556,67.8556,22479.0
2019-06-05 15:20:00,80.18,80.19,80.17,80.19,79256.0,67.8641,67.8726,67.8556,67.8726,79256.0
2019-06-05 15:30:00,80.19,80.19,80.18,80.19,22900.0,67.8726,67.8726,67.8641,67.8726,22900.0
2019-06-05 15:40:00,80.19,80.19,80.17,80.18,27854.0,67.8726,67.8726,67.8556,67.8641,27854.0
2019-06-05 15:50:00,80.19,80.19,80.13,80.13,176649.0,67.8726,67.8726,67.8218,67.8218,176649.0
2019-06-06 09:30:00,80.14,80.17,80.12,80.14,36385.0,67.8302,67.8556,67.8133,67.8302,36385.0
2019-06-06 09:40:00,80.13,80.14,80.12,80.13,502682.0,67.8218,67.8302,67.8133,67.8218,502682.0
2019-06-06 09:50:00,80.13,80.15,80.13,80.15,20401.0,67.8218,67.8387,67.8218,67.8387,20401.0
2019-06-06 10:00:00,80.16,80.16,80.14,80.15,9856.0,67.8472,67.8472,67.8302,67.8387,9856.0
2019-06-06 10:10:00,80.15,80.16,80.14,80.14,8605.0,67.8387,67.8472,67.8302,67.8302,8605.0
2019-06-06 10:20:00,80.15,80.15,80.14,80.15,15572.0,67.8387,67.8387,67.8302,67.8387,15572.0
2019-06-06 10:30:00,80.15,80.15,80.14,80.15,18102.0,67.8387,67.8387,67.8302,67.8387,18102.0
2019-06-06 10:40:00,80.15,80.15,80.14,80.15,7103.0,67.8387,67.8387,67.8302,67.8387,7103.0
2019-06-06 10:50:00,80.15,80.15,80.14,80.14,32624.0,67.8387,67.8387,67.8302,67.8302,32624.0
2019-06-06 11:00:00,80.15,80.15,80.13,80.14,23697.0,67.8387,67.8387,67.8218,67.8302,23697.0
2019-06-06 11:10:00,80.14,80.14,80.11,80.11,105663.0,67.8302,67.8302,67.8049,67.8049,105663.0
2019-06-06 11:20:00,80.12,80.12,80.11,80.12,11239.0,67.8133,67.8133,67.8049,67.8133,11239.0
2019-06-06 11:30:00,80.11,80.12,80.11,80.12,17391.0,67.8049,67.8133,67.8049,67.8133,17391.0
2019-06-06 11:40:00,80.11,80.14,80.11,80.13,13004.0,67.8049,67.8302,67.8049,67.8218,13004.0
2019-06-06 11:50:00,80.14,80.14,80.12,80.13,16434.0,67.8302,67.8302,67.8133,67.8218,16434.0
2019-06-06 12:00:00,80.13,80.13,80.12,80.13,17099.0,67.8218,67.8218,67.8133,67.8218,17099.0
2019-06-06 12:10:00,80.12,80.13,80.12,80.13,6311.0,67.8133,67.8218,67.8133,67.8218,6311.0
2019-06-06 12:20:00,80.13,80.13,80.12,80.12,8894.0,67.8218,67.8218,67.8133,67.8133,8894.0
2019-06-06 12:30:00,80.13,80.13,80.12,80.13,5181.0,67.8218,67.8218,67.8133,67.8218,5181.0
2019-06-06 12:40:00,80.13,80.13,80.12,80.13,13099.0,67.8218,67.8218,67.8133,67.8218,13099.0
2019-06-06 12:50:00,80.12,80.13,80.12,80.13,13319.0,67.8133,67.8218,67.8133,67.8218,13319.0
2019-06-06 13:00:00,80.13,80.14,80.12,80.14,18783.0,67.8218,67.8302,67.8133,67.8302,18783.0
2019-06-06 13:10:00,80.14,80.15,80.13,80.14,40466.0,67.8302,67.8387,67.8218,67.8302,40466.0
2019-06-06 13:20:00,80.14,80.15,80.13,80.13,36877.0,67.8302,67.8387,67.8218,67.8218,36877.0
2019-06-06 13:30:00,80.14,80.14,80.12,80.13,14038.0,67.8302,67.8302,67.8133,67.8218,14038.0
2019-06-06 13:40:00,80.12,80.14,80.12,80.13,49802.0,67.8133,67.8302,67.8133,67.8218,49802.0
2019-06-06 13:50:00,80.12,80.14,80.12,80.12,35265.0,67.8133,67.8302,67.8133,67.8133,35265.0
2019-06-06 14:00:00,80.12,80.13,80.1,80.11,17001.0,67.8133,67.8218,67.7964,67.8049,17001.0
2019-06-06 14:10:00,80.11,80.12,80.1,80.11,22014.0,67.8049,67.8133,67.7964,67.8049,22014.0
2019-06-06 14:20:00,80.11,80.11,80.1,80.11,15848.0,67.8049,67.8049,67.7964,67.8049,15848.0
2019-06-06 14:30:00,80.1,80.11,80.07,80.1,65895.0,67.7964,67.8049,67.771,67.7964,65895.0
2019-06-06 14:40:00,80.11,80.12,80.09,80.12,20481.0,67.8049,67.8133,67.7879,67.8133,20481.0
2019-06-06 14:50:00,80.12,80.13,80.11,80.12,75519.0,67.8133,67.8218,67.8049,67.8133,75519.0
2019-06-06 15:00:00,80.12,80.13,80.12,80.12,27241.0,67.8133,67.8218,67.8133,67.8133,27241.0
2019-06-06 15:10:00,80.12,80.13,80.1,80.11,50425.0,67.8133,67.8218,67.7964,67.8049,50425.0
2019-06-06 15:20:00,80.1,80.12,80.1,80.12,8348.0,67.7964,67.8133,67.7964,67.8133,8348.0
2019-06-06 15:30:00,80.11,80.12,80.1,80.11,22310.0,67.8049,67.8133,67.7964,67.8049,22310.0
2019-06-06 15:40:00,80.11,80.12,80.1,80.11,17945.0,67.8049,67.8133,67.7964,67.8049,17945.0
2019-06-06 15:50:00,80.11,80.11,80.09,80.1,34996.0,67.8049,67.8049,67.7879,67.7964,34996.0
2019-06-07 09:30:00,80.24,80.25,80.23,80.23,35292.0,67.9149,67.9233,67.9064,67.9064,35292.0
2019-06-07 09:40:00,80.24,80.27,80.24,80.27,40689.0,67.9149,67.9403,67.9149,67.9403,40689.0
2019-06-07 09:50:00,80.26,80.28,80.26,80.27,22434.0,67.9318,67.9487,67.9318,67.9403,22434.0
2019-06-07 10:00:00,80.27,80.28,80.25,80.28,46742.0,67.9403,67.9487,67.9233,67.9487,46742.0
2019-06-07 10:10:00,80.28,80.28,80.26,80.27,49307.0,67.9487,67.9487,67.9318,67.9403,49307.0
2019-06-07 10:20:00,80.27,80.28,80.27,80.28,13957.0,67.9403,67.9487,67.9403,67.9487,13957.0
2019-06-07 10:30:00,80.28,80.28,80.27,80.27,35707.0,67.9487,67.9487,67.9403,67.9403,35707.0
2019-06-07 10:40:00,80.27,80.28,80.26,80.28,16086.0,67.9403,67.9487,67.9318,67.9487,16086.0
2019-06-07 10:50:00,80.27,80.28,80.26,80.27,9289.0,67.9403,67.9487,67.9318,67.9403,9289.0
2019-06-07 11:00:00,80.27,80.27,80.25,80.26,16343.0,67.9403,67.9403,67.9233,67.9318,16343.0
2019-06-07 11:10:00,80.25,80.27,80.25,80.26,23370.0,67.9233,67.9403,67.9233,67.9318,23370.0
2019-06-07 11:20:00,80.26,80.26,80.24,80.25,10647.0,67.9318,67.9318,67.9149,67.9233,10647.0
2019-06-07 11:30:00,80.25,80.25,80.23,80.23,47351.0,67.9233,67.9233,67.9064,67.9064,47351.0
2019-06-07 11:40:00,80.22,80.23,80.2,80.2,33826.0,67.898,67.9064,67.881,67.881,33826.0
2019-06-07 11:50:00,80.21,80.21,80.18,80.19,20778.0,67.8895,67.8895,67.8641,67.8726,20778.0
2019-06-07 12:00:00,80.18,80.2,80.18,80.2,45226.0,67.8641,67.881,67.8641,67.881,45226.0
2019-06-07 12:10:00,80.2,80.22,80.2,80.21,7483.0,67.881,67.898,67.881,67.8895,7483.0
2019-06-07 12:20:00,80.21,80.22,80.2,80.21,8575.0,67.8895,67.898,67.881,67.8895,8575.0
2019-06-07 12:30:00,80.22,80.22,80.2,80.21,11783.0,67.898,67.898,67.881,67.8895,11783.0
2019-06-07 12:40:00,80.21,80.22,80.2,80.21,35329.0,67.8895,67.898,67.881,67.8895,35329.0
2019-06-07 12:50:00,80.21,80.21,80.2,80.21,13413.0,67.8895,67.8895,67.881,67.8895,13413.0
2019-06-07 13:00:00,80.2,80.21,80.2,80.21,16721.0,67.881,67.8895,67.881,67.8895,16721.0
2019-06-07 13:10:00,80.2,80.21,80.18,80.19,56808.0,67.881,67.8895,67.8641,67.8726,56808.0
2019-06-07 13:20:00,80.18,80.19,80.17,80.17,45902.0,67.8641,67.8726,67.8556,67.8556,45902.0
2019-06-07 13:30:00,80.17,80.18,80.17,80.18,17251.0,67.8556,67.8641,67.8556,67.8641,17251.0
2019-06-07 13:40:00,80.17,80.2,80.17,80.19,29888.0,67.8556,67.881,67.8556,67.8726,29888.0
2019-06-07 13:50:00,80.19,80.19,80.17,80.19,74396.0,67.8726,67.8726,67.8556,67.8726,74396.0
2019-06-07 14:00:00,80.18,80.19,80.16,80.18,15231.0,67.8641,67.8726,67.8472,67.8641,15231.0
2019-06-07 14:10:00,80.17,80.19,80.17,80.18,8912.0,67.8556,67.8726,67.8556,67.8641,8912.0
2019-06-07 14:20:00,80.18,80.19,80.18,80.19,9255.0,67.8641,67.8726,67.8641,67.8726,9255.0
2019-06-07 14:30:00,80.19,80.19,80.17,80.18,25403.0,67.8726,67.8726,67.8556,67.8641,25403.0
2019-06-07 14:40:00,80.19,80.19,80.17,80.18,38536.0,67.8726,67.8726,67.8556,67.8641,38536.0
2019-06-07 14:50:00,80.18,80.2,80.17,80.19,61064.0,67.8641,67.881,67.8556,67.8726,61064.0
2019-06-07 15:00:00,80.19,80.2,80.18,80.2,12368.0,67.8726,67.881,67.8641,67.881,12368.0
2019-06-07 15:10:00,80.2,80.2,80.19,80.2,8254.0,67.881,67.881,67.8726,67.881,8254.0
2019-06-07 15:20:00,80.19,80.2,80.18,80.2,35319.0,67.8726,67.881,67.8641,67.881,35319.0
2019-06-07 15:30:00,80.19,80.2,80.18,80.18,16185.0,67.8726,67.881,67.8641,67.8641,16185.0
2019-06-07 15:40:00,80.19,80.19,80.18,80.18,80039.0,67.8726,67.8726,67.8641,67.8641,80039.0
2019-06-07 15:50:00,80.19,80.21,80.18,80.2,48429.0,67.8726,67.8895,67.8641,67.881,48429.0
2019-06-10 09:30:00,80.12,80.13,80.11,80.12,30797.0,67.8133,67.8218,67.8049,67.8133,30797.0
2019-06-10 09:40:00,80.13,80.14,80.11,80.11,23731.0,67.8218,67.8302,67.8049,67.8049,23731.0
2019-06-10 09:50:00,80.12,80.12,80.11,80.12,11420.0,67.8133,67.8133,67.8049,67.8133,11420.0
2019-06-10 10:00:00,80.12,80.12,80.11,80.12,8210.0,67.8133,67.8133,67.8049,67.8133,8210.0
2019-06-10 10:10:00,80.12,80.12,80.11,80.12,9385.0,67.8133,67.8133,67.8049,67.8133,9385.0
2019-06-10 10:20:00,80.12,80.13,80.11,80.12,31857.0,67.8133,67.8218,67.8049,67.8133,31857.0
2019-06-10 10:30:00,80.13,80.13,80.12,80.13,10002.0,67.8218,67.8218,67.8133,67.8218,10002.0
2019-06-10 10:40:00,80.13,80.13,80.12,80.12,10633.0,67.8218,67.8218,67.8133,67.8133,10633.0
2019-06-10 10:50:00,80.13,80.13,80.12,80.13,4717.0,67.8218,67.8218,67.8133,67.8218,4717.0
2019-06-10 11:00:00,80.13,80.14,80.12,80.12,16204.0,67.8218,67.8302,67.8133,67.8133,16204.0
2019-06-10 11:10:00,80.12,80.13,80.12,80.13,12409.0,67.8133,67.8218,67.8133,67.8218,12409.0
2019-06-10 11:20:00,80.13,80.14,80.12,80.13,34354.0,67.8218,67.8302,67.8133,67.8218,34354.0
2019-06-10 11:30:00,80.14,80.14,80.13,80.13,30402.0,67.8302,67.8302,67.8218,67.8218,30402.0
2019-06-10 11:40:00,80.14,80.14,80.12,80.13,16179.0,67.8302,67.8302,67.8133,67.8218,16179.0
2019-06-10 11:50:00,80.13,80.14,80.12,80.12,24017.0,67.8218,67.8302,67.8133,67.8133,24017.0
2019-06-10 12:00:00,80.13,80.13,80.12,80.13,15426.0,67.8218,67.8218,67.8133,67.8218,15426.0
2019-06-10 12:10:00,80.13,80.13,80.12,80.13,5368.0,67.8218,67.8218,67.8133,67.8218,5368.0
2019-06-10 12:20:00,80.13,80.13,80.12,80.12,4420.0,67.8218,67.8218,67.8133,67.8133,4420.0
2019-06-10 12:30:00,80.12,80.13,80.12,80.13,2840.0,67.8133,67.8218,67.8133,67.8218,2840.0
2019-06-10 12:40:00,80.13,80.13,80.12,80.13,9872.0,67.8218,67.8218,67.8133,67.8218,9872.0
2019-06-10 12:50:00,80.13,80.13,80.12,80.13,12352.0,67.8218,67.8218,67.8133,67.8218,12352.0
2019-06-10 13:00:00,80.13,80.13,80.12,80.13,26796.0,67.8218,67.8218,67.8133,67.8218,26796.0
2019-06-10 13:10:00,80.13,80.13,80.12,80.12,13670.0,67.8218,67.8218,67.8133,67.8133,13670.0
2019-06-10 13:20:00,80.13,80.13,80.12,80.13,15098.0,67.8218,67.8218,67.8133,67.8218,15098.0
2019-06-10 13:30:00,80.13,80.13,80.12,80.12,24972.0,67.8218,67.8218,67.8133,67.8133,24972.0
2019-06-10 13:40:00,80.13,80.14,80.12,80.14,43899.0,67.8218,67.8302,67.8133,67.8302,43899.0
2019-06-10 13:50:00,80.14,80.14,80.12,80.13,23670.0,67.8302,67.8302,67.8133,67.8218,23670.0
2019-06-10 14:00:00,80.13,80.14,80.12,80.14,10112.0,67.8218,67.8302,67.8133,67.8302,10112.0
2019-06-10 14:10:00,80.14,80.14,80.13,80.14,27077.0,67.8302,67.8302,67.8218,67.8302,27077.0
2019-06-10 14:20:00,80.14,80.14,80.12,80.13,26270.0,67.8302,67.8302,67.8133,67.8218,26270.0
2019-06-10 14:30:00,80.13,80.14,80.13,80.13,18592.0,67.8218,67.8302,67.8218,67.8218,18592.0
2019-06-10 14:40:00,80.13,80.14,80.13,80.14,24733.0,67.8218,67.8302,67.8218,67.8302,24733.0
2019-06-10 14:50:00,80.13,80.14,80.13,80.14,27962.0,67.8218,67.8302,67.8218,67.8302,27962.0
2019-06-10 15:00:00,80.13,80.14,80.12,80.13,30180.0,67.8218,67.8302,67.8133,67.8218,30180.0
2019-06-10 15:10:00,80.13,80.14,80.12,80.14,26594.0,67.8218,67.8302,67.8133,67.8302,26594.0
2019-06-10 15:20:00,80.13,80.14,80.13,80.14,7578.0,67.8218,67.8302,67.8218,67.8302,7578.0
2019-06-10 15:30:00,80.13,80.14,80.13,80.14,23805.0,67.8218,67.8302,67.8218,67.8302,23805.0
2019-06-10 15:40:00,80.13,80.14,80.13,80.14,16230.0,67.8218,67.8302,67.8218,67.8302,16230.0
2019-06-10 15:50:00,80.14,80.14,80.13,80.13,31465.0,67.8302,67.8302,67.8218,67.8218,31465.0
2019-06-11 09:30:00,80.09,80.09,80.07,80.09,26953.0,67.7879,67.7879,67.771,67.7879,26953.0
2019-06-11 09:40:00,80.09,80.1,80.08,80.08,17535.0,67.7879,67.7964,67.7795,67.7795,17535.0
2019-06-11 09:50:00,80.09,80.09,80.08,80.09,35278.0,67.7879,67.7879,67.7795,67.7879,35278.0
2019-06-11 10:00:00,80.08,80.1,80.08,80.09,16114.0,67.7795,67.7964,67.7795,67.7879,16114.0
2019-06-11 10:10:00,80.09,80.1,80.09,80.1,6912.0,67.7879,67.7964,67.7879,67.7964,6912.0
2019-06-11 10:20:00,80.09,80.1,80.09,80.1,19332.0,67.7879,67.7964,67.7879,67.7964,19332.0
2019-06-11 10:30:00,80.09,80.1,80.09,80.1,5247.0,67.7879,67.7964,67.7879,67.7964,5247.0
2019-06-11 10:40:00,80.09,80.1,80.09,80.1,3647.0,67.7879,67.7964,67.7879,67.7964,3647.0
2019-06-11 10:50:00,80.09,80.1,80.09,80.1,5309.0,67.7879,67.7964,67.7879,67.7964,5309.0
2019-06-11 11:00:00,80.09,80.1,80.08,80.09,99640.0,67.7879,67.7964,67.7795,67.7879,99640.0
2019-06-11 11:10:00,80.09,80.09,80.08,80.09,35220.0,67.7879,67.7879,67.7795,67.7879,35220.0
2019-06-11 11:20:00,80.09,80.09,80.08,80.09,13067.0,67.7879,67.7879,67.7795,67.7879,13067.0
2019-06-11 11:30:00,80.08,80.09,80.08,80.09,7086.0,67.7795,67.7879,67.7795,67.7879,7086.0
2019-06-11 11:40:00,80.09,80.1,80.08,80.09,11097.0,67.7879,67.7964,67.7795,67.7879,11097.0
2019-06-11 11:50:00,80.1,80.1,80.09,80.1,24394.0,67.7964,67.7964,67.7879,67.7964,24394.0
2019-06-11 12:00:00,80.09,80.1,80.09,80.09,11271.0,67.7879,67.7964,67.7879,67.7879,11271.0
2019-06-11 12:10:00,80.09,80.09,80.07,80.08,112432.0,67.7879,67.7879,67.771,67.7795,112432.0
2019-06-11 12:20:00,80.09,80.09,80.08,80.08,6334.0,67.7879,67.7879,67.7795,67.7795,6334.0
2019-06-11 12:30:00,80.09,80.09,80.08,80.09,7747.0,67.7879,67.7879,67.7795,67.7879,7747.0
2019-06-11 12:40:00,80.09,80.09,80.08,80.08,4259.0,67.7879,67.7879,67.7795,67.7795,4259.0
2019-06-11 12:50:00,80.09,80.09,80.08,80.08,30936.0,67.7879,67.7879,67.7795,67.7795,30936.0
2019-06-11 13:00:00,80.09,80.1,80.08,80.09,17627.0,67.7879,67.7964,67.7795,67.7879,17627.0
2019-06-11 13:10:00,80.09,80.1,80.09,80.1,13941.0,67.7879,67.7964,67.7879,67.7964,13941.0
2019-06-11 13:20:00,80.1,80.11,80.09,80.1,27462.0,67.7964,67.8049,67.7879,67.7964,27462.0
2019-06-11 13:30:00,80.1,80.1,80.09,80.1,5999.0,67.7964,67.7964,67.7879,67.7964,5999.0
2019-06-11 13:40:00,80.1,80.1,80.07,80.1,36735.0,67.7964,67.7964,67.771,67.7964,36735.0
2019-06-11 13:50:00,80.1,80.1,80.08,80.09,25309.0,67.7964,67.7964,67.7795,67.7879,25309.0
2019-06-11 14:00:00,80.09,80.09,80.08,80.09,33191.0,67.7879,67.7879,67.7795,67.7879,33191.0
2019-06-11 14:10:00,80.09,80.09,80.08,80.08,24383.0,67.7879,67.7879,67.7795,67.7795,24383.0
2019-06-11 14:20:00,80.09,80.09,80.08,80.09,35340.0,67.7879,67.7879,67.7795,67.7879,35340.0
2019-06-11 14:30:00,80.08,80.1,80.08,80.08,30875.0,67.7795,67.7964,67.7795,67.7795,30875.0
2019-06-11 14:40:00,80.09,80.09,80.08,80.09,12436.0,67.7879,67.7879,67.7795,67.7879,12436.0
2019-06-11 14:50:00,80.08,80.1,80.08,80.09,19733.0,67.7795,67.7964,67.7795,67.7879,19733.0
2019-06-11 15:00:00,80.09,80.09,80.08,80.09,8992.0,67.7879,67.7879,67.7795,67.7879,8992.0
2019-06-11 15:10:00,80.09,80.09,80.08,80.09,15672.0,67.7879,67.7879,67.7795,67.7879,15672.0
2019-06-11 15:20:00,80.09,80.1,80.08,80.1,130688.0,67.7879,67.7964,67.7795,67.7964,130688.0
2019-06-11 15:30:00,80.09,80.1,80.09,80.1,68260.0,67.7879,67.7964,67.7879,67.7964,68260.0
2019-06-11 15:40:00,80.1,80.1,80.09,80.1,26488.0,67.7964,67.7964,67.7879,67.7964,26488.0
2019-06-11 15:50:00,80.09,80.1,80.08,80.08,86429.0,67.7879,67.7964,67.7795,67.7795,86429.0
2019-06-12 09:30:00,80.14,80.15,80.13,80.14,23636.0,67.8302,67.8387,67.8218,67.8302,23636.0
2019-06-12 09:40:00,80.14,80.15,80.13,80.14,5672.0,67.8302,67.8387,67.8218,67.8302,5672.0
2019-06-12 09:50:00,80.14,80.15,80.14,80.14,7283.0,67.8302,67.8387,67.8302,67.8302,7283.0
2019-06-12 10:00:00,80.15,80.16,80.14,80.15,14289.0,67.8387,67.8472,67.8302,67.8387,14289.0
2019-06-12 10:10:00,80.16,80.16,80.15,80.15,19718.0,67.8472,67.8472,67.8387,67.8387,19718.0
2019-06-12 10:20:00,80.16,80.17,80.15,80.17,20929.0,67.8472,67.8556,67.8387,67.8556,20929.0
2019-06-12 10:30:00,80.16,80.18,80.16,80.18,42770.0,67.8472,67.8641,67.8472,67.8641,42770.0
2019-06-12 10:40:00,80.17,80.18,80.17,80.17,24974.0,67.8556,67.8641,67.8556,67.8556,24974.0
2019-06-12 10:50:00,80.17,80.18,80.17,80.17,13007.0,67.8556,67.8641,67.8556,67.8556,13007.0
2019-06-12 11:00:00,80.17,80.18,80.17,80.17,34436.0,67.8556,67.8641,67.8556,67.8556,34436.0
2019-06-12 11:10:00,80.17,80.18,80.17,80.17,10331.0,67.8556,67.8641,67.8556,67.8556,10331.0
2019-06-12 11:20:00,80.17,80.18,80.16,80.17,15708.0,67.8556,67.8641,67.8472,67.8556,15708.0
2019-06-12 11:30:00,80.17,80.17,80.16,80.17,10296.0,67.8556,67.8556,67.8472,67.8556,10296.0
2019-06-12 11:40:00,80.17,80.18,80.16,80.17,11606.0,67.8556,67.8641,67.8472,67.8556,11606.0
2019-06-12 11:50:00,80.17,80.19,80.17,80.18,77840.0,67.8556,67.8726,67.8556,67.8641,77840.0
2019-06-12 12:00:00,80.19,80.19,80.17,80.17,18135.0,67.8726,67.8726,67.8556,67.8556,18135.0
2019-06-12 12:10:00,80.17,80.19,80.17,80.18,12332.0,67.8556,67.8726,67.8556,67.8641,12332.0
2019-06-12 12:20:00,80.19,80.19,80.16,80.17,23343.0,67.8726,67.8726,67.8472,67.8556,23343.0
2019-06-12 12:30:00,80.17,80.17,80.16,80.17,9619.0,67.8556,67.8556,67.8472,67.8556,9619.0
2019-06-12 12:40:00,80.17,80.17,80.16,80.17,89233.0,67.8556,67.8556,67.8472,67.8556,89233.0
2019-06-12 12:50:00,80.17,80.17,80.14,80.15,100156.0,67.8556,67.8556,67.8302,67.8387,100156.0
2019-06-12 13:00:00,80.15,80.16,80.15,80.16,14022.0,67.8387,67.8472,67.8387,67.8472,14022.0
2019-06-12 13:10:00,80.15,80.17,80.15,80.17,7422.0,67.8387,67.8556,67.8387,67.8556,7422.0
2019-06-12 13:20:00,80.16,80.17,80.15,80.16,19742.0,67.8472,67.8556,67.8387,67.8472,19742.0
2019-06-12 13:30:00,80.16,80.17,80.16,80.17,1776.0,67.8472,67.8556,67.8472,67.8556,1776.0
2019-06-12 13:40:00,80.17,80.17,80.16,80.16,24628.0,67.8556,67.8556,67.8472,67.8472,24628.0
2019-06-12 13:50:00,80.17,80.17,80.16,80.16,4590.0,67.8556,67.8556,67.8472,67.8472,4590.0
2019-06-12 14:00:00,80.17,80.17,80.15,80.16,23868.0,67.8556,67.8556,67.8387,67.8472,23868.0
2019-06-12 14:10:00,80.16,80.17,80.15,80.16,17535.0,67.8472,67.8556,67.8387,67.8472,17535.0
2019-06-12 14:20:00,80.16,80.16,80.15,80.16,19449.0,67.8472,67.8472,67.8387,67.8472,19449.0
2019-06-12 14:30:00,80.16,80.17,80.15,80.16,55987.0,67.8472,67.8556,67.8387,67.8472,55987.0
2019-06-12 14:40:00,80.16,80.17,80.15,80.16,22932.0,67.8472,67.8556,67.8387,67.8472,22932.0
2019-06-12 14:50:00,80.15,80.16,80.14,80.15,24307.0,67.8387,67.8472,67.8302,67.8387,24307.0
2019-06-12 15:00:00,80.16,80.16,80.14,80.15,10273.0,67.8472,67.8472,67.8302,67.8387,10273.0
2019-06-12 15:10:00,80.15,80.16,80.15,80.16,13267.0,67.8387,67.8472,67.8387,67.8472,13267.0
2019-06-12 15:20:00,80.15,80.16,80.15,80.16,20359.0,67.8387,67.8472,67.8387,67.8472,20359.0
2019-06-12 15:30:00,80.16,80.16,80.15,80.15,18094.0,67.8472,67.8472,67.8387,67.8387,18094.0
2019-06-12 15:40:00,80.16,80.17,80.15,80.16,17368.0,67.8472,67.8556,67.8387,67.8472,17368.0
2019-06-12 15:50:00,80.17,80.17,80.15,80.15,18879.0,67.8556,67.8556,67.8387,67.8387,18879.0
2019-06-13 09:30:00,80.2,80.21,80.17,80.2,32150.0,67.881,67.8895,67.8556,67.881,32150.0
2019-06-13 09:40:00,80.21,80.22,80.2,80.21,12460.0,67.8895,67.898,67.881,67.8895,12460.0
2019-06-13 09:50:00,80.21,80.21,80.2,80.21,13683.0,67.8895,67.8895,67.881,67.8895,13683.0
2019-06-13 10:00:00,80.2,80.22,80.2,80.22,23085.0,67.881,67.898,67.881,67.898,23085.0
2019-06-13 10:10:00,80.22,80.22,80.21,80.22,9564.0,67.898,67.898,67.8895,67.898,9564.0
2019-06-13 10:20:00,80.21,80.22,80.2,80.2,10334.0,67.8895,67.898,67.881,67.881,10334.0
2019-06-13 10:30:00,80.21,80.21,80.2,80.21,4100.0,67.8895,67.8895,67.881,67.8895,4100.0
2019-06-13 10:40:00,80.2,80.22,80.2,80.21,11182.0,67.881,67.898,67.881,67.8895,11182.0
2019-06-13 10:50:00,80.21,80.22,80.21,80.22,8249.0,67.8895,67.898,67.8895,67.898,8249.0
2019-06-13 11:00:00,80.22,80.23,80.21,80.23,18532.0,67.898,67.9064,67.8895,67.9064,18532.0
2019-06-13 11:10:00,80.23,80.23,80.22,80.22,7096.0,67.9064,67.9064,67.898,67.898,7096.0
2019-06-13 11:20:00,80.23,80.24,80.22,80.23,30591.0,67.9064,67.9149,67.898,67.9064,30591.0
2019-06-13 11:30:00,80.24,80.24,80.22,80.23,22809.0,67.9149,67.9149,67.898,67.9064,22809.0
2019-06-13 11:40:00,80.22,80.24,80.22,80.22,19527.0,67.898,67.9149,67.898,67.898,19527.0
2019-06-13 11:50:00,80.23,80.23,80.22,80.23,15374.0,67.9064,67.9064,67.898,67.9064,15374.0
2019-06-13 12:00:00,80.22,80.24,80.22,80.23,9695.0,67.898,67.9149,67.898,67.9064,9695.0
2019-06-13 12:10:00,80.23,80.24,80.23,80.23,7230.0,67.9064,67.9149,67.9064,67.9064,7230.0
2019-06-13 12:20:00,80.23,80.25,80.23,80.25,14561.0,67.9064,67.9233,67.9064,67.9233,14561.0
2019-06-13 12:30:00,80.24,80.25,80.24,80.25,4689.0,67.9149,67.9233,67.9149,67.9233,4689.0
2019-06-13 12:40:00,80.24,80.25,80.24,80.25,7457.0,67.9149,67.9233,67.9149,67.9233,7457.0
2019-06-13 12:50:00,80.25,80.27,80.24,80.24,1100431.0,67.9233,67.9403,67.9149,67.9149,1100431.0
2019-06-13 13:00:00,80.25,80.26,80.24,80.26,16092.0,67.9233,67.9318,67.9149,67.9318,16092.0
2019-06-13 13:10:00,80.26,80.27,80.25,80.26,9412.0,67.9318,67.9403,67.9233,67.9318,9412.0
2019-06-13 13:20:00,80.26,80.27,80.25,80.27,16640.0,67.9318,67.9403,67.9233,67.9403,16640.0
2019-06-13 13:30:00,80.27,80.28,80.26,80.27,35527.0,67.9403,67.9487,67.9318,67.9403,35527.0
2019-06-13 13:40:00,80.28,80.29,80.27,80.28,29854.0,67.9487,67.9572,67.9403,67.9487,29854.0
2019-06-13 13:50:00,80.29,80.3,80.28,80.3,34080.0,67.9572,67.9657,67.9487,67.9657,34080.0
2019-06-13 14:00:00,80.3,80.3,80.28,80.28,66375.0,67.9657,67.9657,67.9487,67.9487,66375.0
2019-06-13 14:10:00,80.29,80.3,80.28,80.3,17604.0,67.9572,67.9657,67.9487,67.9657,17604.0
2019-06-13 14:20:00,80.3,80.31,80.29,80.3,114010.0,67.9657,67.9741,67.9572,67.9657,114010.0
2019-06-13 14:30:00,80.29,80.31,80.29,80.3,110288.0,67.9572,67.9741,67.9572,67.9657,110288.0
2019-06-13 14:40:00,80.3,80.3,80.29,80.3,11669.0,67.9657,67.9657,67.9572,67.9657,11669.0
2019-06-13 14:50:00,80.29,80.3,80.28,80.29,40825.0,67.9572,67.9657,67.9487,67.9572,40825.0
2019-06-13 15:00:00,80.3,80.31,80.29,80.31,23563.0,67.9657,67.9741,67.9572,67.9741,23563.0
2019-06-13 15:10:00,80.31,80.31,80.3,80.31,182708.0,67.9741,67.9741,67.9657,67.9741,182708.0
2019-06-13 15:20:00,80.3,80.31,80.29,80.29,29227.0,67.9657,67.9741,67.9572,67.9572,29227.0
2019-06-13 15:30:00,80.29,80.3,80.28,80.28,36031.0,67.9572,67.9657,67.9487,67.9487,36031.0
2019-06-13 15:40:00,80.28,80.29,80.28,80.29,12148.0,67.9487,67.9572,67.9487,67.9572,12148.0
2019-06-13 15:50:00,80.29,80.29,80.28,80.28,99677.0,67.9572,67.9572,67.9487,67.9487,99677.0
2019-06-14 09:30:00,80.23,80.25,80.22,80.23,58246.0,67.9064,67.9233,67.898,67.9064,58246.0
2019-06-14 09:40:00,80.23,80.24,80.22,80.23,64043.0,67.9064,67.9149,67.898,67.9064,64043.0
2019-06-14 09:50:00,80.23,80.24,80.22,80.23,16768.0,67.9064,67.9149,67.898,67.9064,16768.0
2019-06-14 10:00:00,80.24,80.27,80.24,80.26,27004.0,67.9149,67.9403,67.9149,67.9318,27004.0
2019-06-14 10:10:00,80.26,80.27,80.25,80.26,9510.0,67.9318,67.9403,67.9233,67.9318,9510.0
2019-06-14 10:20:00,80.25,80.27,80.25,80.26,9322.0,67.9233,67.9403,67.9233,67.9318,9322.0
2019-06-14 10:30:00,80.25,80.27,80.25,80.26,5378.0,67.9233,67.9403,67.9233,67.9318,5378.0
2019-06-14 10:40:00,80.26,80.26,80.25,80.25,8288.0,67.9318,67.9318,67.9233,67.9233,8288.0
2019-06-14 10:50:00,80.24,80.25,80.23,80.25,7413.0,67.9149,67.9233,67.9064,67.9233,7413.0
2019-06-14 11:00:00,80.25,80.25,80.24,80.24,12453.0,67.9233,67.9233,67.9149,67.9149,12453.0
2019-06-14 11:10:00,80.24,80.26,80.24,80.25,319788.0,67.9149,67.9318,67.9149,67.9233,319788.0
2019-06-14 11:20:00,80.26,80.27,80.25,80.27,48722.0,67.9318,67.9403,67.9233,67.9403,48722.0
2019-06-14 11:30:00,80.26,80.27,80.25,80.26,52653.0,67.9318,67.9403,67.9233,67.9318,52653.0
2019-06-14 11:40:00,80.25,80.26,80.25,80.25,7370.0,67.9233,67.9318,67.9233,67.9233,7370.0
2019-06-14 11:50:00,80.26,80.26,80.24,80.24,8987.0,67.9318,67.9318,67.9149,67.9149,8987.0
2019-06-14 12:00:00,80.25,80.25,80.24,80.25,4702.0,67.9233,67.9233,67.9149,67.9233,4702.0
2019-06-14 12:10:00,80.25,80.26,80.24,80.26,9617.0,67.9233,67.9318,67.9149,67.9318,9617.0
2019-06-14 12:20:00,80.26,80.26,80.25,80.26,14167.0,67.9318,67.9318,67.9233,67.9318,14167.0
2019-06-14 12:30:00,80.26,80.26,80.25,80.25,6760.0,67.9318,67.9318,67.9233,67.9233,6760.0
2019-06-14 12:40:00,80.26,80.26,80.25,80.26,11483.0,67.9318,67.9318,67.9233,67.9318,11483.0
2019-06-14 12:50:00,80.26,80.26,80.24,80.26,382646.0,67.9318,67.9318,67.9149,67.9318,382646.0
2019-06-14 13:00:00,80.26,80.26,80.25,80.26,10240.0,67.9318,67.9318,67.9233,67.9318,10240.0
2019-06-14 13:10:00,80.26,80.26,80.24,80.25,13497.0,67.9318,67.9318,67.9149,67.9233,13497.0
2019-06-14 13:20:00,80.24,80.25,80.24,80.25,5550.0,67.9149,67.9233,67.9149,67.9233,5550.0
2019-06-14 13:30:00,80.24,80.25,80.23,80.23,33099.0,67.9149,67.9233,67.9064,67.9064,33099.0
2019-06-14 13:40:00,80.23,80.24,80.23,80.23,5327.0,67.9064,67.9149,67.9064,67.9064,5327.0
2019-06-14 13:50:00,80.24,80.24,80.23,80.23,28449.0,67.9149,67.9149,67.9064,67.9064,28449.0
2019-06-14 14:00:00,80.23,80.24,80.22,80.24,58977.0,67.9064,67.9149,67.898,67.9149,58977.0
2019-06-14 14:10:00,80.23,80.24,80.23,80.23,12461.0,67.9064,67.9149,67.9064,67.9064,12461.0
2019-06-14 14:20:00,80.23,80.24,80.23,80.23,62705.0,67.9064,67.9149,67.9064,67.9064,62705.0
2019-06-14 14:30:00,80.23,80.23,80.21,80.22,75240.0,67.9064,67.9064,67.8895,67.898,75240.0
2019-06-14 14:40:00,80.21,80.23,80.21,80.22,18444.0,67.8895,67.9064,67.8895,67.898,18444.0
2019-06-14 14:50:00,80.23,80.23,80.22,80.23,17419.0,67.9064,67.9064,67.898,67.9064,17419.0
2019-06-14 15:00:00,80.22,80.23,80.21,80.22,52922.0,67.898,67.9064,67.8895,67.898,52922.0
2019-06-14 15:10:00,80.22,80.22,80.21,80.22,18288.0,67.898,67.898,67.8895,67.898,18288.0
2019-06-14 15:20:00,80.21,80.22,80.21,80.22,29061.0,67.8895,67.898,67.8895,67.898,29061.0
2019-06-14 15:30:00,80.22,80.22,80.21,80.22,91213.0,67.898,67.898,67.8895,67.898,91213.0
2019-06-14 15:40:00,80.22,80.24,80.21,80.22,58291.0,67.898,67.9149,67.8895,67.898,58291.0
2019-06-14 15:50:00,80.22,80.24,80.22,80.23,121923.0,67.898,67.9149,67.898,67.9064,121923.0
2019-06-17 09:30:00,80.23,80.24,80.22,80.24,48516.0,67.9064,67.9149,67.898,67.9149,48516.0
2019-06-17 09:40:00,80.24,80.24,80.23,80.24,27161.0,67.9149,67.9149,67.9064,67.9149,27161.0
2019-06-17 09:50:00,80.24,80.24,80.22,80.23,11398.0,67.9149,67.9149,67.898,67.9064,11398.0
2019-06-17 10:00:00,80.23,80.23,80.22,80.22,15298.0,67.9064,67.9064,67.898,67.898,15298.0
2019-06-17 10:10:00,80.22,80.23,80.22,80.22,18493.0,67.898,67.9064,67.898,67.898,18493.0
2019-06-17 10:20:00,80.23,80.23,80.21,80.22,36543.0,67.9064,67.9064,67.8895,67.898,36543.0
2019-06-17 10:30:00,80.21,80.23,80.21,80.23,268440.0,67.8895,67.9064,67.8895,67.9064,268440.0
2019-06-17 10:40:00,80.23,80.24,80.22,80.23,45048.0,67.9064,67.9149,67.898,67.9064,45048.0
2019-06-17 10:50:00,80.23,80.24,80.23,80.23,10425.0,67.9064,67.9149,67.9064,67.9064,10425.0
2019-06-17 11:00:00,80.24,80.25,80.23,80.25,21491.0,67.9149,67.9233,67.9064,67.9233,21491.0
2019-06-17 11:10:00,80.25,80.25,80.24,80.24,14532.0,67.9233,67.9233,67.9149,67.9149,14532.0
2019-06-17 11:20:00,80.24,80.25,80.24,80.24,20355.0,67.9149,67.9233,67.9149,67.9149,20355.0
2019-06-17 11:30:00,80.25,80.25,80.24,80.25,13912.0,67.9233,67.9233,67.9149,67.9233,13912.0
2019-06-17 11:40:00,80.24,80.25,80.24,80.24,5485.0,67.9149,67.9233,67.9149,67.9149,5485.0
2019-06-17 11:50:00,80.25,80.26,80.24,80.26,35446.0,67.9233,67.9318,67.9149,67.9318,35446.0
2019-06-17 12:00:00,80.25,80.26,80.25,80.25,9000.0,67.9233,67.9318,67.9233,67.9233,9000.0
2019-06-17 12:10:00,80.25,80.26,80.25,80.25,14346.0,67.9233,67.9318,67.9233,67.9233,14346.0
2019-06-17 12:20:00,80.25,80.26,80.25,80.26,28872.0,67.9233,67.9318,67.9233,67.9318,28872.0
2019-06-17 12:30:00,80.26,80.26,80.25,80.26,55556.0,67.9318,67.9318,67.9233,67.9318,55556.0
2019-06-17 12:40:00,80.26,80.26,80.25,80.26,18732.0,67.9318,67.9318,67.9233,67.9318,18732.0
2019-06-17 12:50:00,80.26,80.27,80.26,80.26,12964.0,67.9318,67.9403,67.9318,67.9318,12964.0
2019-06-17 13:00:00,80.26,80.26,80.23,80.25,34204.0,67.9318,67.9318,67.9064,67.9233,34204.0
2019-06-17 13:10:00,80.24,80.26,80.24,80.25,83132.0,67.9149,67.9318,67.9149,67.9233,83132.0
2019-06-17 13:20:00,80.26,80.26,80.24,80.26,64063.0,67.9318,67.9318,67.9149,67.9318,64063.0
2019-06-17 13:30:00,80.26,80.26,80.25,80.25,3122.0,67.9318,67.9318,67.9233,67.9233,3122.0
2019-06-17 13:40:00,80.25,80.27,80.25,80.26,46694.0,67.9233,67.9403,67.9233,67.9318,46694.0
2019-06-17 13:50:00,80.26,80.27,80.26,80.26,84772.0,67.9318,67.9403,67.9318,67.9318,84772.0
2019-06-17 14:00:00,80.26,80.26,80.25,80.26,19173.0,67.9318,67.9318,67.9233,67.9318,19173.0
2019-06-17 14:10:00,80.26,80.26,80.25,80.25,12121.0,67.9318,67.9318,67.9233,67.9233,12121.0
2019-06-17 14:20:00,80.25,80.27,80.25,80.26,122727.0,67.9233,67.9403,67.9233,67.9318,122727.0
2019-06-17 14:30:00,80.26,80.27,80.26,80.27,10006.0,67.9318,67.9403,67.9318,67.9403,10006.0
2019-06-17 14:40:00,80.27,80.27,80.25,80.26,18454.0,67.9403,67.9403,67.9233,67.9318,18454.0
2019-06-17 14:50:00,80.25,80.26,80.24,80.25,17000.0,67.9233,67.9318,67.9149,67.9233,17000.0
2019-06-17 15:00:00,80.25,80.26,80.25,80.26,110962.0,67.9233,67.9318,67.9233,67.9318,110962.0
2019-06-17 15:10:00,80.26,80.26,80.25,80.26,10853.0,67.9318,67.9318,67.9233,67.9318,10853.0
2019-06-17 15:20:00,80.26,80.26,80.24,80.24,43238.0,67.9318,67.9318,67.9149,67.9149,43238.0
2019-06-17 15:30:00,80.25,80.25,80.24,80.25,11020.0,67.9233,67.9233,67.9149,67.9233,11020.0
2019-06-17 15:40:00,80.25,80.26,80.23,80.24,101797.0,67.9233,67.9318,67.9064,67.9149,101797.0
2019-06-17 15:50:00,80.23,80.25,80.23,80.25,16878.0,67.9064,67.9233,67.9064,67.9233,16878.0
2019-06-18 09:30:00,80.37,80.42,80.37,80.4,65828.0,68.0249,68.0672,68.0249,68.0503,65828.0
2019-06-18 09:40:00,80.39,80.4,80.36,80.38,37232.0,68.0418,68.0503,68.0165,68.0334,37232.0
2019-06-18 09:50:00,80.37,80.37,80.32,80.33,28166.0,68.0249,68.0249,67.9826,67.9911,28166.0
2019-06-18 10:00:00,80.34,80.34,80.33,80.34,23566.0,67.9995,67.9995,67.9911,67.9995,23566.0
2019-06-18 10:10:00,80.33,80.35,80.33,80.35,8129.0,67.9911,68.008,67.9911,68.008,8129.0
2019-06-18 10:20:00,80.35,80.36,80.34,80.36,29429.0,68.008,68.0165,67.9995,68.0165,29429.0
2019-06-18 10:30:00,80.36,80.36,80.34,80.36,14851.0,68.0165,68.0165,67.9995,68.0165,14851.0
2019-06-18 10:40:00,80.36,80.37,80.35,80.36,21214.0,68.0165,68.0249,68.008,68.0165,21214.0
2019-06-18 10:50:00,80.36,80.38,80.36,80.37,12837.0,68.0165,68.0334,68.0165,68.0249,12837.0
2019-06-18 11:00:00,80.37,80.39,80.37,80.39,12282.0,68.0249,68.0418,68.0249,68.0418,12282.0
2019-06-18 11:10:00,80.38,80.39,80.38,80.39,14239.0,68.0334,68.0418,68.0334,68.0418,14239.0
2019-06-18 11:20:00,80.38,80.41,80.37,80.39,86189.0,68.0334,68.0588,68.0249,68.0418,86189.0
2019-06-18 11:30:00,80.38,80.39,80.35,80.36,34542.0,68.0334,68.0418,68.008,68.0165,34542.0
2019-06-18 11:40:00,80.36,80.36,80.35,80.36,45163.0,68.0165,68.0165,68.008,68.0165,45163.0
2019-06-18 11:50:00,80.36,80.36,80.35,80.36,12783.0,68.0165,68.0165,68.008,68.0165,12783.0
2019-06-18 12:00:00,80.36,80.36,80.35,80.35,44548.0,68.0165,68.0165,68.008,68.008,44548.0
2019-06-18 12:10:00,80.35,80.36,80.35,80.36,6811.0,68.008,68.0165,68.008,68.0165,6811.0
2019-06-18 12:20:00,80.35,80.36,80.35,80.35,6333.0,68.008,68.0165,68.008,68.008,6333.0
2019-06-18 12:30:00,80.36,80.36,80.32,80.33,94536.0,68.0165,68.0165,67.9826,67.9911,94536.0
2019-06-18 12:40:00,80.33,80.33,80.32,80.32,22950.0,67.9911,67.9911,67.9826,67.9826,22950.0
2019-06-18 12:50:00,80.32,80.33,80.32,80.32,64095.0,67.9826,67.9911,67.9826,67.9826,64095.0
2019-06-18 13:00:00,80.33,80.34,80.32,80.33,17561.0,67.9911,67.9995,67.9826,67.9911,17561.0
2019-06-18 13:10:00,80.33,80.33,80.31,80.32,29489.0,67.9911,67.9911,67.9741,67.9826,29489.0
2019-06-18 13:20:00,80.33,80.33,80.32,80.33,7828.0,67.9911,67.9911,67.9826,67.9911,7828.0
2019-06-18 13:30:00,80.32,80.33,80.31,80.32,18024.0,67.9826,67.9911,67.9741,67.9826,18024.0
2019-06-18 13:40:00,80.32,80.33,80.31,80.32,46680.0,67.9826,67.9911,67.9741,67.9826,46680.0
2019-06-18 13:50:00,80.33,80.33,80.31,80.32,16489.0,67.9911,67.9911,67.9741,67.9826,16489.0
2019-06-18 14:00:00,80.32,80.33,80.31,80.33,18033.0,67.9826,67.9911,67.9741,67.9911,18033.0
2019-06-18 14:10:00,80.33,80.33,80.32,80.33,15196.0,67.9911,67.9911,67.9826,67.9911,15196.0
2019-06-18 14:20:00,80.33,80.33,80.32,80.32,18146.0,67.9911,67.9911,67.9826,67.9826,18146.0
2019-06-18 14:30:00,80.33,80.34,80.32,80.34,58717.0,67.9911,67.9995,67.9826,67.9995,58717.0
2019-06-18 14:40:00,80.34,80.34,80.33,80.33,14475.0,67.9995,67.9995,67.9911,67.9911,14475.0
2019-06-18 14:50:00,80.34,80.34,80.33,80.34,62784.0,67.9995,67.9995,67.9911,67.9995,62784.0
2019-06-18 15:00:00,80.34,80.34,80.33,80.33,17417.0,67.9995,67.9995,67.9911,67.9911,17417.0
2019-06-18 15:10:00,80.34,80.34,80.33,80.34,60192.0,67.9995,67.9995,67.9911,67.9995,60192.0
2019-06-18 15:20:00,80.33,80.34,80.33,80.33,83572.0,67.9911,67.9995,67.9911,67.9911,83572.0
2019-06-18 15:30:00,80.33,80.34,80.33,80.34,10781.0,67.9911,67.9995,67.9911,67.9995,10781.0
2019-06-18 15:40:00,80.34,80.35,80.33,80.33,79097.0,67.9995,68.008,67.9911,67.9911,79097.0
2019-06-18 15:50:00,80.34,80.34,80.32,80.33,36946.0,67.9995,67.9995,67.9826,67.9911,36946.0
2019-06-19 09:30:00,80.29,80.29,80.26,80.27,58938.0,67.9572,67.9572,67.9318,67.9403,58938.0
2019-06-19 09:40:00,80.27,80.28,80.26,80.28,103637.0,67.9403,67.9487,67.9318,67.9487,103637.0
2019-06-19 09:50:00,80.28,80.28,80.26,80.27,25132.0,67.9487,67.9487,67.9318,67.9403,25132.0
2019-06-19 10:00:00,80.26,80.27,80.26,80.27,15550.0,67.9318,67.9403,67.9318,67.9403,15550.0
2019-06-19 10:10:00,80.26,80.27,80.26,80.27,10614.0,67.9318,67.9403,67.9318,67.9403,10614.0
2019-06-19 10:20:00,80.27,80.27,80.26,80.27,32254.0,67.9403,67.9403,67.9318,67.9403,32254.0
2019-06-19 10:30:00,80.27,80.27,80.26,80.26,52618.0,67.9403,67.9403,67.9318,67.9318,52618.0
2019-06-19 10:40:00,80.27,80.27,80.26,80.27,34945.0,67.9403,67.9403,67.9318,67.9403,34945.0
2019-06-19 10:50:00,80.27,80.28,80.27,80.28,14917.0,67.9403,67.9487,67.9403,67.9487,14917.0
2019-06-19 11:00:00,80.28,80.28,80.27,80.27,15988.0,67.9487,67.9487,67.9403,67.9403,15988.0
2019-06-19 11:10:00,80.28,80.28,80.27,80.28,34076.0,67.9487,67.9487,67.9403,67.9487,34076.0
2019-06-19 11:20:00,80.28,80.28,80.27,80.27,21824.0,67.9487,67.9487,67.9403,67.9403,21824.0
2019-06-19 11:30:00,80.28,80.28,80.27,80.28,12137.0,67.9487,67.9487,67.9403,67.9487,12137.0
2019-06-19 11:40:00,80.28,80.28,80.27,80.28,26625.0,67.9487,67.9487,67.9403,67.9487,26625.0
2019-06-19 11:50:00,80.28,80.28,80.27,80.28,15805.0,67.9487,67.9487,67.9403,67.9487,15805.0
2019-06-19 12:00:00,80.28,80.28,80.27,80.28,23548.0,67.9487,67.9487,67.9403,67.9487,23548.0
2019-06-19 12:10:00,80.27,80.29,80.27,80.29,23907.0,67.9403,67.9572,67.9403,67.9572,23907.0
2019-06-19 12:20:00,80.29,80.29,80.28,80.29,14668.0,67.9572,67.9572,67.9487,67.9572,14668.0
2019-06-19 12:30:00,80.29,80.29,80.28,80.29,31760.0,67.9572,67.9572,67.9487,67.9572,31760.0
2019-06-19 12:40:00,80.29,80.29,80.28,80.29,12853.0,67.9572,67.9572,67.9487,67.9572,12853.0
2019-06-19 12:50:00,80.29,80.29,80.28,80.29,10831.0,67.9572,67.9572,67.9487,67.9572,10831.0
2019-06-19 13:00:00,80.29,80.29,80.28,80.29,14042.0,67.9572,67.9572,67.9487,67.9572,14042.0
2019-06-19 13:10:00,80.29,80.29,80.28,80.29,18616.0,67.9572,67.9572,67.9487,67.9572,18616.0
2019-06-19 13:20:00,80.29,80.29,80.28,80.29,47209.0,67.9572,67.9572,67.9487,67.9572,47209.0
2019-06-19 13:30:00,80.29,80.29,80.28,80.29,18716.0,67.9572,67.9572,67.9487,67.9572,18716.0
2019-06-19 13:40:00,80.29,80.29,80.28,80.29,46666.0,67.9572,67.9572,67.9487,67.9572,46666.0
2019-06-19 13:50:00,80.29,80.32,80.25,80.28,73920.0,67.9572,67.9826,67.9233,67.9487,73920.0
2019-06-19 14:00:00,80.31,80.48,80.3,80.47,85887.0,67.9741,68.118,67.9657,68.1096,85887.0
2019-06-19 14:10:00,80.47,80.49,80.46,80.48,51717.0,68.1096,68.1265,68.1011,68.118,51717.0
2019-06-19 14:20:00,80.48,80.5,80.48,80.49,20183.0,68.118,68.1349,68.118,68.1265,20183.0
2019-06-19 14:30:00,80.48,80.52,80.47,80.5,93702.0,68.118,68.1519,68.1096,68.1349,93702.0
2019-06-19 14:40:00,80.51,80.52,80.49,80.51,60146.0,68.1434,68.1519,68.1265,68.1434,60146.0
2019-06-19 14:50:00,80.51,80.57,80.5,80.56,31760.0,68.1434,68.1942,68.1349,68.1857,31760.0
2019-06-19 15:00:00,80.55,80.56,80.54,80.56,84167.0,68.1773,68.1857,68.1688,68.1857,84167.0
2019-06-19 15:10:00,80.56,80.56,80.54,80.54,65864.0,68.1857,68.1857,68.1688,68.1688,65864.0
2019-06-19 15:20:00,80.55,80.58,80.54,80.56,24695.0,68.1773,68.2027,68.1688,68.1857,24695.0
2019-06-19 15:30:00,80.57,80.57,80.56,80.57,48734.0,68.1942,68.1942,68.1857,68.1942,48734.0
2019-06-19 15:40:00,80.57,80.57,80.56,80.56,106436.0,68.1942,68.1942,68.1857,68.1857,106436.0
2019-06-19 15:50:00,80.56,80.57,80.55,80.55,217521.0,68.1857,68.1942,68.1773,68.1773,217521.0
2019-06-20 09:30:00,80.68,80.71,80.65,80.7,82747.0,68.2873,68.3127,68.2619,68.3042,82747.0
2019-06-20 09:40:00,80.7,80.71,80.69,80.7,51912.0,68.3042,68.3127,68.2958,68.3042,51912.0
2019-06-20 09:50:00,80.7,80.71,80.65,80.67,207649.0,68.3042,68.3127,68.2619,68.2788,207649.0
2019-06-20 10:00:00,80.67,80.68,80.66,80.68,31445.0,68.2788,68.2873,68.2704,68.2873,31445.0
2019-06-20 10:10:00,80.68,80.68,80.67,80.68,28895.0,68.2873,68.2873,68.2788,68.2873,28895.0
2019-06-20 10:20:00,80.67,80.68,80.66,80.67,53874.0,68.2788,68.2873,68.2704,68.2788,53874.0
2019-06-20 10:30:00,80.67,80.69,80.66,80.69,47703.0,68.2788,68.2958,68.2704,68.2958,47703.0
2019-06-20 10:40:00,80.69,80.7,80.68,80.69,27044.0,68.2958,68.3042,68.2873,68.2958,27044.0
2019-06-20 10:50:00,80.69,80.69,80.68,80.69,61831.0,68.2958,68.2958,68.2873,68.2958,61831.0
2019-06-20 11:00:00,80.69,80.7,80.68,80.7,68147.0,68.2958,68.3042,68.2873,68.3042,68147.0
2019-06-20 11:10:00,80.69,80.7,80.69,80.69,36816.0,68.2958,68.3042,68.2958,68.2958,36816.0
2019-06-20 11:20:00,80.69,80.7,80.69,80.69,33109.0,68.2958,68.3042,68.2958,68.2958,33109.0
2019-06-20 11:30:00,80.7,80.7,80.69,80.69,39174.0,68.3042,68.3042,68.2958,68.2958,39174.0
2019-06-20 11:40:00,80.7,80.7,80.68,80.68,30001.0,68.3042,68.3042,68.2873,68.2873,30001.0
2019-06-20 11:50:00,80.69,80.69,80.68,80.68,16532.0,68.2958,68.2958,68.2873,68.2873,16532.0
2019-06-20 12:00:00,80.69,80.69,80.68,80.68,7159.0,68.2958,68.2958,68.2873,68.2873,7159.0
2019-06-20 12:10:00,80.68,80.69,80.67,80.68,32963.0,68.2873,68.2958,68.2788,68.2873,32963.0
2019-06-20 12:20:00,80.69,80.69,80.66,80.67,70028.0,68.2958,68.2958,68.2704,68.2788,70028.0
2019-06-20 12:30:00,80.67,80.67,80.65,80.67,3939.0,68.2788,68.2788,68.2619,68.2788,3939.0
2019-06-20 12:40:00,80.67,80.67,80.66,80.67,20460.0,68.2788,68.2788,68.2704,68.2788,20460.0
2019-06-20 12:50:00,80.67,80.67,80.66,80.67,73424.0,68.2788,68.2788,68.2704,68.2788,73424.0
2019-06-20 13:00:00,80.67,80.67,80.66,80.66,4702.0,68.2788,68.2788,68.2704,68.2704,4702.0
2019-06-20 13:10:00,80.67,80.67,80.66,80.66,15126.0,68.2788,68.2788,68.2704,68.2704,15126.0
2019-06-20 13:20:00,80.67,80.67,80.66,80.66,6640.0,68.2788,68.2788,68.2704,68.2704,6640.0
2019-06-20 13:30:00,80.66,80.67,80.66,80.67,7007.0,68.2704,68.2788,68.2704,68.2788,7007.0
2019-06-20 13:40:00,80.66,80.67,80.66,80.67,19570.0,68.2704,68.2788,68.2704,68.2788,19570.0
2019-06-20 13:50:00,80.66,80.67,80.66,80.66,20401.0,68.2704,68.2788,68.2704,68.2704,20401.0
2019-06-20 14:00:00,80.65,80.66,80.65,80.66,9212.0,68.2619,68.2704,68.2619,68.2704,9212.0
2019-06-20 14:10:00,80.66,80.66,80.65,80.66,44326.0,68.2704,68.2704,68.2619,68.2704,44326.0
2019-06-20 14:20:00,80.65,80.66,80.65,80.66,25969.0,68.2619,68.2704,68.2619,68.2704,25969.0
2019-06-20 14:30:00,80.65,80.66,80.65,80.66,27785.0,68.2619,68.2704,68.2619,68.2704,27785.0
2019-06-20 14:40:00,80.65,80.66,80.65,80.65,25667.0,68.2619,68.2704,68.2619,68.2619,25667.0
2019-06-20 14:50:00,80.65,80.66,80.64,80.65,50661.0,68.2619,68.2704,68.2534,68.2619,50661.0
2019-06-20 15:00:00,80.65,80.66,80.65,80.66,19378.0,68.2619,68.2704,68.2619,68.2704,19378.0
2019-06-20 15:10:00,80.65,80.66,80.64,80.65,14885.0,68.2619,68.2704,68.2534,68.2619,14885.0
2019-06-20 15:20:00,80.65,80.66,80.64,80.65,18168.0,68.2619,68.2704,68.2534,68.2619,18168.0
2019-06-20 15:30:00,80.64,80.65,80.63,80.64,30255.0,68.2534,68.2619,68.245,68.2534,30255.0
2019-06-20 15:40:00,80.64,80.64,80.62,80.63,17714.0,68.2534,68.2534,68.2365,68.245,17714.0
2019-06-20 15:50:00,80.62,80.63,80.61,80.63,31551.0,68.2365,68.245,68.2281,68.245,31551.0
2019-06-21 09:30:00,80.57,80.57,80.54,80.55,47579.0,68.1942,68.1942,68.1688,68.1773,47579.0
2019-06-21 09:40:00,80.55,80.57,80.53,80.56,23260.0,68.1773,68.1942,68.1603,68.1857,23260.0
2019-06-21 09:50:00,80.56,80.57,80.52,80.53,29806.0,68.1857,68.1942,68.1519,68.1603,29806.0
2019-06-21 10:00:00,80.53,80.55,80.52,80.54,10187.0,68.1603,68.1773,68.1519,68.1688,10187.0
2019-06-21 10:10:00,80.54,80.54,80.51,80.51,12945.0,68.1688,68.1688,68.1434,68.1434,12945.0
2019-06-21 10:20:00,80.52,80.53,80.51,80.53,40930.0,68.1519,68.1603,68.1434,68.1603,40930.0
2019-06-21 10:30:00,80.53,80.54,80.52,80.54,61360.0,68.1603,68.1688,68.1519,68.1688,61360.0
2019-06-21 10:40:00,80.54,80.54,80.52,80.53,18054.0,68.1688,68.1688,68.1519,68.1603,18054.0
2019-06-21 10:50:00,80.53,80.54,80.51,80.52,52693.0,68.1603,68.1688,68.1434,68.1519,52693.0
2019-06-21 11:00:00,80.51,80.52,80.51,80.51,9973.0,68.1434,68.1519,68.1434,68.1434,9973.0
2019-06-21 11:10:00,80.52,80.53,80.51,80.53,13292.0,68.1519,68.1603,68.1434,68.1603,13292.0
2019-06-21 11:20:00,80.52,80.54,80.52,80.52,12970.0,68.1519,68.1688,68.1519,68.1519,12970.0
2019-06-21 11:30:00,80.53,80.54,80.52,80.53,21336.0,68.1603,68.1688,68.1519,68.1603,21336.0
2019-06-21 11:40:00,80.53,80.54,80.52,80.53,28096.0,68.1603,68.1688,68.1519,68.1603,28096.0
2019-06-21 11:50:00,80.53,80.54,80.52,80.53,16288.0,68.1603,68.1688,68.1519,68.1603,16288.0
2019-06-21 12:00:00,80.53,80.55,80.52,80.55,17078.0,68.1603,68.1773,68.1519,68.1773,17078.0
2019-06-21 12:10:00,80.55,80.56,80.54,80.55,5139.0,68.1773,68.1857,68.1688,68.1773,5139.0
2019-06-21 12:20:00,80.56,80.56,80.55,80.56,20516.0,68.1857,68.1857,68.1773,68.1857,20516.0
2019-06-21 12:30:00,80.55,80.56,80.55,80.56,7287.0,68.1773,68.1857,68.1773,68.1857,7287.0
2019-06-21 12:40:00,80.55,80.56,80.55,80.56,12281.0,68.1773,68.1857,68.1773,68.1857,12281.0
2019-06-21 12:50:00,80.56,80.56,80.55,80.56,6220.0,68.1857,68.1857,68.1773,68.1857,6220.0
2019-06-21 13:00:00,80.56,80.56,80.55,80.56,4191.0,68.1857,68.1857,68.1773,68.1857,4191.0
2019-06-21 13:10:00,80.55,80.56,80.55,80.56,4463.0,68.1773,68.1857,68.1773,68.1857,4463.0
2019-06-21 13:20:00,80.56,80.56,80.55,80.56,23177.0,68.1857,68.1857,68.1773,68.1857,23177.0
2019-06-21 13:30:00,80.55,80.56,80.55,80.56,10493.0,68.1773,68.1857,68.1773,68.1857,10493.0
2019-06-21 13:40:00,80.56,80.56,80.55,80.56,30020.0,68.1857,68.1857,68.1773,68.1857,30020.0
2019-06-21 13:50:00,80.55,80.56,80.55,80.56,7066.0,68.1773,68.1857,68.1773,68.1857,7066.0
2019-06-21 14:00:00,80.55,80.56,80.54,80.55,13804.0,68.1773,68.1857,68.1688,68.1773,13804.0
2019-06-21 14:10:00,80.54,80.56,80.54,80.56,13388.0,68.1688,68.1857,68.1688,68.1857,13388.0
2019-06-21 14:20:00,80.55,80.56,80.54,80.55,26566.0,68.1773,68.1857,68.1688,68.1773,26566.0
2019-06-21 14:30:00,80.54,80.56,80.54,80.56,12698.0,68.1688,68.1857,68.1688,68.1857,12698.0
2019-06-21 14:40:00,80.56,80.56,80.55,80.56,20869.0,68.1857,68.1857,68.1773,68.1857,20869.0
2019-06-21 14:50:00,80.55,80.56,80.55,80.55,40667.0,68.1773,68.1857,68.1773,68.1773,40667.0
2019-06-21 15:00:00,80.56,80.57,80.56,80.56,23434.0,68.1857,68.1942,68.1857,68.1857,23434.0
2019-06-21 15:10:00,80.57,80.57,80.56,80.56,23983.0,68.1942,68.1942,68.1857,68.1857,23983.0
2019-06-21 15:20:00,80.57,80.58,80.56,80.58,35932.0,68.1942,68.2027,68.1857,68.2027,35932.0
2019-06-21 15:30:00,80.58,80.58,80.57,80.58,22364.0,68.2027,68.2027,68.1942,68.2027,22364.0
2019-06-21 15:40:00,80.57,80.58,80.57,80.57,30404.0,68.1942,68.2027,68.1942,68.1942,30404.0
2019-06-21 15:50:00,80.58,80.58,80.57,80.58,23921.0,68.2027,68.2027,68.1942,68.2027,23921.0
2019-06-24 09:30:00,80.64,80.64,80.61,80.61,36708.0,68.2534,68.2534,68.2281,68.2281,36708.0
2019-06-24 09:40:00,80.62,80.62,80.61,80.62,7502.0,68.2365,68.2365,68.2281,68.2365,7502.0
2019-06-24 09:50:00,80.62,80.62,80.61,80.62,5075.0,68.2365,68.2365,68.2281,68.2365,5075.0
2019-06-24 10:00:00,80.62,80.63,80.61,80.63,25508.0,68.2365,68.245,68.2281,68.245,25508.0
2019-06-24 10:10:00,80.62,80.63,80.61,80.62,16791.0,68.2365,68.245,68.2281,68.2365,16791.0
2019-06-24 10:20:00,80.62,80.63,80.62,80.62,10469.0,68.2365,68.245,68.2365,68.2365,10469.0
2019-06-24 10:30:00,80.62,80.63,80.62,80.63,10855.0,68.2365,68.245,68.2365,68.245,10855.0
2019-06-24 10:40:00,80.64,80.64,80.63,80.64,6423.0,68.2534,68.2534,68.245,68.2534,6423.0
2019-06-24 10:50:00,80.64,80.67,80.63,80.66,25918.0,68.2534,68.2788,68.245,68.2704,25918.0
2019-06-24 11:00:00,80.67,80.67,80.66,80.67,32958.0,68.2788,68.2788,68.2704,68.2788,32958.0
2019-06-24 11:10:00,80.66,80.67,80.66,80.67,47046.0,68.2704,68.2788,68.2704,68.2788,47046.0
2019-06-24 11:20:00,80.67,80.68,80.66,80.68,22952.0,68.2788,68.2873,68.2704,68.2873,22952.0
2019-06-24 11:30:00,80.67,80.68,80.66,80.67,14737.0,68.2788,68.2873,68.2704,68.2788,14737.0
2019-06-24 11:40:00,80.66,80.68,80.66,80.68,14282.0,68.2704,68.2873,68.2704,68.2873,14282.0
2019-06-24 11:50:00,80.68,80.68,80.66,80.66,9404.0,68.2873,68.2873,68.2704,68.2704,9404.0
2019-06-24 12:00:00,80.66,80.67,80.66,80.66,6348.0,68.2704,68.2788,68.2704,68.2704,6348.0
2019-06-24 12:10:00,80.67,80.67,80.66,80.66,14978.0,68.2788,68.2788,68.2704,68.2704,14978.0
2019-06-24 12:20:00,80.66,80.67,80.65,80.67,59057.0,68.2704,68.2788,68.2619,68.2788,59057.0
2019-06-24 12:30:00,80.66,80.67,80.65,80.67,8869.0,68.2704,68.2788,68.2619,68.2788,8869.0
2019-06-24 12:40:00,80.66,80.67,80.66,80.67,25722.0,68.2704,68.2788,68.2704,68.2788,25722.0
2019-06-24 12:50:00,80.66,80.67,80.65,80.66,6416.0,68.2704,68.2788,68.2619,68.2704,6416.0
2019-06-24 13:00:00,80.66,80.67,80.65,80.67,24278.0,68.2704,68.2788,68.2619,68.2788,24278.0
2019-06-24 13:10:00,80.67,80.67,80.65,80.66,58870.0,68.2788,68.2788,68.2619,68.2704,58870.0
2019-06-24 13:20:00,80.66,80.66,80.65,80.65,33495.0,68.2704,68.2704,68.2619,68.2619,33495.0
2019-06-24 13:30:00,80.65,80.66,80.64,80.64,27615.0,68.2619,68.2704,68.2534,68.2534,27615.0
2019-06-24 13:40:00,80.65,80.65,80.64,80.65,19984.0,68.2619,68.2619,68.2534,68.2619,19984.0
2019-06-24 13:50:00,80.64,80.66,80.64,80.65,13066.0,68.2534,68.2704,68.2534,68.2619,13066.0
2019-06-24 14:00:00,80.65,80.66,80.65,80.65,14932.0,68.2619,68.2704,68.2619,68.2619,14932.0
2019-06-24 14:10:00,80.65,80.66,80.64,80.64,51821.0,68.2619,68.2704,68.2534,68.2534,51821.0
2019-06-24 14:20:00,80.65,80.66,80.64,80.66,69310.0,68.2619,68.2704,68.2534,68.2704,69310.0
2019-06-24 14:30:00,80.66,80.67,80.66,80.67,44761.0,68.2704,68.2788,68.2704,68.2788,44761.0
2019-06-24 14:40:00,80.66,80.67,80.66,80.66,19604.0,68.2704,68.2788,68.2704,68.2704,19604.0
2019-06-24 14:50:00,80.67,80.67,80.66,80.67,41522.0,68.2788,68.2788,68.2704,68.2788,41522.0
2019-06-24 15:00:00,80.67,80.67,80.66,80.66,25676.0,68.2788,68.2788,68.2704,68.2704,25676.0
2019-06-24 15:10:00,80.67,80.67,80.65,80.66,32166.0,68.2788,68.2788,68.2619,68.2704,32166.0
2019-06-24 15:20:00,80.66,80.67,80.65,80.67,21565.0,68.2704,68.2788,68.2619,68.2788,21565.0
2019-06-24 15:30:00,80.67,80.67,80.65,80.65,17718.0,68.2788,68.2788,68.2619,68.2619,17718.0
2019-06-24 15:40:00,80.65,80.66,80.65,80.66,22507.0,68.2619,68.2704,68.2619,68.2704,22507.0
2019-06-24 15:50:00,80.66,80.67,80.65,80.67,37309.0,68.2704,68.2788,68.2619,68.2788,37309.0
2019-06-25 09:30:00,80.68,80.7,80.68,80.7,44872.0,68.2873,68.3042,68.2873,68.3042,44872.0
2019-06-25 09:40:00,80.7,80.71,80.69,80.71,18262.0,68.3042,68.3127,68.2958,68.3127,18262.0
2019-06-25 09:50:00,80.7,80.71,80.69,80.7,15831.0,68.3042,68.3127,68.2958,68.3042,15831.0
2019-06-25 10:00:00,80.69,80.72,80.69,80.72,11937.0,68.2958,68.3212,68.2958,68.3212,11937.0
2019-06-25 10:10:00,80.72,80.73,80.71,80.73,60383.0,68.3212,68.3296,68.3127,68.3296,60383.0
2019-06-25 10:20:00,80.73,80.73,80.71,80.71,33310.0,68.3296,68.3296,68.3127,68.3127,33310.0
2019-06-25 10:30:00,80.71,80.72,80.7,80.71,73554.0,68.3127,68.3212,68.3042,68.3127,73554.0
2019-06-25 10:40:00,80.72,80.72,80.7,80.71,37849.0,68.3212,68.3212,68.3042,68.3127,37849.0
2019-06-25 10:50:00,80.72,80.72,80.7,80.7,26520.0,68.3212,68.3212,68.3042,68.3042,26520.0
2019-06-25 11:00:00,80.71,80.71,80.7,80.7,25587.0,68.3127,68.3127,68.3042,68.3042,25587.0
2019-06-25 11:10:00,80.7,80.72,80.7,80.7,36758.0,68.3042,68.3212,68.3042,68.3042,36758.0
2019-06-25 11:20:00,80.7,80.71,80.7,80.7,14818.0,68.3042,68.3127,68.3042,68.3042,14818.0
2019-06-25 11:30:00,80.7,80.71,80.7,80.7,19887.0,68.3042,68.3127,68.3042,68.3042,19887.0
2019-06-25 11:40:00,80.7,80.71,80.7,80.7,22284.0,68.3042,68.3127,68.3042,68.3042,22284.0
2019-06-25 11:50:00,80.7,80.72,80.7,80.7,15235.0,68.3042,68.3212,68.3042,68.3042,15235.0
2019-06-25 12:00:00,80.71,80.72,80.7,80.7,10577.0,68.3127,68.3212,68.3042,68.3042,10577.0
2019-06-25 12:10:00,80.71,80.72,80.7,80.72,12380.0,68.3127,68.3212,68.3042,68.3212,12380.0
2019-06-25 12:20:00,80.71,80.72,80.71,80.71,27159.0,68.3127,68.3212,68.3127,68.3127,27159.0
2019-06-25 12:30:00,80.71,80.73,80.68,80.7,71246.0,68.3127,68.3296,68.2873,68.3042,71246.0
2019-06-25 12:40:00,80.7,80.7,80.65,80.68,65318.0,68.3042,68.3042,68.2619,68.2873,65318.0
2019-06-25 12:50:00,80.67,80.69,80.66,80.68,19327.0,68.2788,68.2958,68.2704,68.2873,19327.0
2019-06-25 13:00:00,80.68,80.68,80.62,80.65,60150.0,68.2873,68.2873,68.2365,68.2619,60150.0
2019-06-25 13:10:00,80.65,80.65,80.62,80.62,17130.0,68.2619,68.2619,68.2365,68.2365,17130.0
2019-06-25 13:20:00,80.62,80.64,80.61,80.63,32876.0,68.2365,68.2534,68.2281,68.245,32876.0
2019-06-25 13:30:00,80.64,80.7,80.63,80.68,32352.0,68.2534,68.3042,68.245,68.2873,32352.0
2019-06-25 13:40:00,80.68,80.69,80.66,80.68,22172.0,68.2873,68.2958,68.2704,68.2873,22172.0
2019-06-25 13:50:00,80.68,80.69,80.66,80.66,17319.0,68.2873,68.2958,68.2704,68.2704,17319.0
2019-06-25 14:00:00,80.67,80.69,80.67,80.68,26481.0,68.2788,68.2958,68.2788,68.2873,26481.0
2019-06-25 14:10:00,80.68,80.69,80.66,80.67,24507.0,68.2873,68.2958,68.2704,68.2788,24507.0
2019-06-25 14:20:00,80.67,80.69,80.66,80.68,20045.0,68.2788,68.2958,68.2704,68.2873,20045.0
2019-06-25 14:30:00,80.68,80.69,80.66,80.67,20733.0,68.2873,68.2958,68.2704,68.2788,20733.0
2019-06-25 14:40:00,80.67,80.69,80.66,80.67,22237.0,68.2788,68.2958,68.2704,68.2788,22237.0
2019-06-25 14:50:00,80.68,80.68,80.66,80.67,38333.0,68.2873,68.2873,68.2704,68.2788,38333.0
2019-06-25 15:00:00,80.67,80.69,80.67,80.69,32075.0,68.2788,68.2958,68.2788,68.2958,32075.0
2019-06-25 15:10:00,80.69,80.69,80.67,80.67,43078.0,68.2958,68.2958,68.2788,68.2788,43078.0
2019-06-25 15:20:00,80.67,80.68,80.66,80.67,38147.0,68.2788,68.2873,68.2704,68.2788,38147.0
2019-06-25 15:30:00,80.67,80.68,80.66,80.67,54170.0,68.2788,68.2873,68.2704,68.2788,54170.0
2019-06-25 15:40:00,80.67,80.68,80.66,80.67,41449.0,68.2788,68.2873,68.2704,68.2788,41449.0
2019-06-25 15:50:00,80.67,80.68,80.67,80.67,75576.0,68.2788,68.2873,68.2788,68.2788,75576.0
2019-06-26 09:30:00,80.64,80.67,80.62,80.63,129755.0,68.2534,68.2788,68.2365,68.245,129755.0
2019-06-26 09:40:00,80.63,80.65,80.62,80.64,39045.0,68.245,68.2619,68.2365,68.2534,39045.0
2019-06-26 09:50:00,80.64,80.64,80.62,80.63,10066.0,68.2534,68.2534,68.2365,68.245,10066.0
2019-06-26 10:00:00,80.63,80.64,80.61,80.63,382354.0,68.245,68.2534,68.2281,68.245,382354.0
2019-06-26 10:10:00,80.63,80.64,80.62,80.63,83929.0,68.245,68.2534,68.2365,68.245,83929.0
2019-06-26 10:20:00,80.64,80.64,80.62,80.62,156189.0,68.2534,68.2534,68.2365,68.2365,156189.0
2019-06-26 10:30:00,80.63,80.63,80.61,80.62,77294.0,68.245,68.245,68.2281,68.2365,77294.0
2019-06-26 10:40:00,80.62,80.63,80.61,80.62,60975.0,68.2365,68.245,68.2281,68.2365,60975.0
2019-06-26 10:50:00,80.62,80.63,80.61,80.61,14019.0,68.2365,68.245,68.2281,68.2281,14019.0
2019-06-26 11:00:00,80.62,80.62,80.61,80.61,17899.0,68.2365,68.2365,68.2281,68.2281,17899.0
2019-06-26 11:10:00,80.61,80.62,80.61,80.61,7153.0,68.2281,68.2365,68.2281,68.2281,7153.0
2019-06-26 11:20:00,80.61,80.62,80.61,80.61,71808.0,68.2281,68.2365,68.2281,68.2281,71808.0
2019-06-26 11:30:00,80.62,80.62,80.61,80.61,20229.0,68.2365,68.2365,68.2281,68.2281,20229.0
2019-06-26 11:40:00,80.62,80.62,80.61,80.62,9508.0,68.2365,68.2365,68.2281,68.2365,9508.0
2019-06-26 11:50:00,80.62,80.62,80.61,80.61,111909.0,68.2365,68.2365,68.2281,68.2281,111909.0
2019-06-26 12:00:00,80.62,80.62,80.61,80.61,3960.0,68.2365,68.2365,68.2281,68.2281,3960.0
2019-06-26 12:10:00,80.62,80.63,80.61,80.62,31028.0,68.2365,68.245,68.2281,68.2365,31028.0
2019-06-26 12:20:00,80.62,80.63,80.61,80.62,8877.0,68.2365,68.245,68.2281,68.2365,8877.0
2019-06-26 12:30:00,80.62,80.62,80.61,80.62,43565.0,68.2365,68.2365,68.2281,68.2365,43565.0
2019-06-26 12:40:00,80.62,80.62,80.61,80.61,12366.0,68.2365,68.2365,68.2281,68.2281,12366.0
2019-06-26 12:50:00,80.62,80.63,80.61,80.63,102730.0,68.2365,68.245,68.2281,68.245,102730.0
2019-06-26 13:00:00,80.62,80.63,80.6,80.61,27529.0,68.2365,68.245,68.2196,68.2281,27529.0
2019-06-26 13:10:00,80.6,80.61,80.6,80.6,18987.0,68.2196,68.2281,68.2196,68.2196,18987.0
2019-06-26 13:20:00,80.6,80.61,80.6,80.61,16622.0,68.2196,68.2281,68.2196,68.2281,16622.0
2019-06-26 13:30:00,80.61,80.61,80.6,80.61,8797.0,68.2281,68.2281,68.2196,68.2281,8797.0
2019-06-26 13:40:00,80.6,80.61,80.58,80.59,37959.0,68.2196,68.2281,68.2027,68.2111,37959.0
2019-06-26 13:50:00,80.58,80.6,80.58,80.6,20962.0,68.2027,68.2196,68.2027,68.2196,20962.0
2019-06-26 14:00:00,80.59,80.6,80.59,80.59,19329.0,68.2111,68.2196,68.2111,68.2111,19329.0
2019-06-26 14:10:00,80.59,80.6,80.58,80.58,14109.0,68.2111,68.2196,68.2027,68.2027,14109.0
2019-06-26 14:20:00,80.59,80.59,80.57,80.58,17525.0,68.2111,68.2111,68.1942,68.2027,17525.0
2019-06-26 14:30:00,80.58,80.59,80.57,80.59,20305.0,68.2027,68.2111,68.1942,68.2111,20305.0
2019-06-26 14:40:00,80.59,80.59,80.57,80.57,20148.0,68.2111,68.2111,68.1942,68.1942,20148.0
2019-06-26 14:50:00,80.57,80.58,80.56,80.58,23580.0,68.1942,68.2027,68.1857,68.2027,23580.0
2019-06-26 15:00:00,80.57,80.58,80.57,80.57,17207.0,68.1942,68.2027,68.1942,68.1942,17207.0
2019-06-26 15:10:00,80.57,80.58,80.57,80.57,16945.0,68.1942,68.2027,68.1942,68.1942,16945.0
2019-06-26 15:20:00,80.58,80.58,80.57,80.58,23043.0,68.2027,68.2027,68.1942,68.2027,23043.0
2019-06-26 15:30:00,80.58,80.58,80.57,80.57,17209.0,68.2027,68.2027,68.1942,68.1942,17209.0
2019-06-26 15:40:00,80.57,80.58,80.57,80.58,21208.0,68.1942,68.2027,68.1942,68.2027,21208.0
2019-06-26 15:50:00,80.58,80.59,80.57,80.58,30242.0,68.2027,68.2111,68.1942,68.2027,30242.0
2019-06-27 09:30:00,80.62,80.67,80.62,80.62,22241.0,68.2365,68.2788,68.2365,68.2365,22241.0
2019-06-27 09:40:00,80.63,80.63,80.61,80.63,9482.0,68.245,68.245,68.2281,68.245,9482.0
2019-06-27 09:50:00,80.63,80.63,80.61,80.62,15040.0,68.245,68.245,68.2281,68.2365,15040.0
2019-06-27 10:00:00,80.61,80.64,80.61,80.64,31765.0,68.2281,68.2534,68.2281,68.2534,31765.0
2019-06-27 10:10:00,80.64,80.65,80.61,80.62,188998.0,68.2534,68.2619,68.2281,68.2365,188998.0
2019-06-27 10:20:00,80.61,80.62,80.61,80.61,102264.0,68.2281,68.2365,68.2281,68.2281,102264.0
2019-06-27 10:30:00,80.61,80.61,80.6,80.61,18896.0,68.2281,68.2281,68.2196,68.2281,18896.0
2019-06-27 10:40:00,80.61,80.61,80.6,80.61,79837.0,68.2281,68.2281,68.2196,68.2281,79837.0
2019-06-27 10:50:00,80.61,80.62,80.6,80.62,48368.0,68.2281,68.2365,68.2196,68.2365,48368.0
2019-06-27 11:00:00,80.61,80.62,80.61,80.62,24417.0,68.2281,68.2365,68.2281,68.2365,24417.0
2019-06-27 11:10:00,80.62,80.63,80.61,80.63,102151.0,68.2365,68.245,68.2281,68.245,102151.0
2019-06-27 11:20:00,80.63,80.64,80.62,80.64,33271.0,68.245,68.2534,68.2365,68.2534,33271.0
2019-06-27 11:30:00,80.64,80.66,80.64,80.66,24797.0,68.2534,68.2704,68.2534,68.2704,24797.0
2019-06-27 11:40:00,80.65,80.66,80.64,80.65,8966.0,68.2619,68.2704,68.2534,68.2619,8966.0
2019-06-27 11:50:00,80.65,80.66,80.64,80.66,25117.0,68.2619,68.2704,68.2534,68.2704,25117.0
2019-06-27 12:00:00,80.66,80.67,80.65,80.66,113163.0,68.2704,68.2788,68.2619,68.2704,113163.0
2019-06-27 12:10:00,80.66,80.66,80.65,80.66,11751.0,68.2704,68.2704,68.2619,68.2704,11751.0
2019-06-27 12:20:00,80.66,80.66,80.65,80.65,16367.0,68.2704,68.2704,68.2619,68.2619,16367.0
2019-06-27 12:30:00,80.65,80.66,80.64,80.65,15769.0,68.2619,68.2704,68.2534,68.2619,15769.0
2019-06-27 12:40:00,80.65,80.66,80.65,80.65,13928.0,68.2619,68.2704,68.2619,68.2619,13928.0
2019-06-27 12:50:00,80.65,80.65,80.64,80.65,11187.0,68.2619,68.2619,68.2534,68.2619,11187.0
2019-06-27 13:00:00,80.65,80.65,80.64,80.65,9602.0,68.2619,68.2619,68.2534,68.2619,9602.0
2019-06-27 13:10:00,80.64,80.66,80.64,80.65,18169.0,68.2534,68.2704,68.2534,68.2619,18169.0
2019-06-27 13:20:00,80.65,80.68,80.65,80.67,105393.0,68.2619,68.2873,68.2619,68.2788,105393.0
2019-06-27 13:30:00,80.67,80.67,80.65,80.66,16703.0,68.2788,68.2788,68.2619,68.2704,16703.0
2019-06-27 13:40:00,80.66,80.67,80.65,80.66,16426.0,68.2704,68.2788,68.2619,68.2704,16426.0
2019-06-27 13:50:00,80.66,80.66,80.65,80.66,14247.0,68.2704,68.2704,68.2619,68.2704,14247.0
2019-06-27 14:00:00,80.66,80.67,80.65,80.66,20974.0,68.2704,68.2788,68.2619,68.2704,20974.0
2019-06-27 14:10:00,80.66,80.66,80.65,80.66,22182.0,68.2704,68.2704,68.2619,68.2704,22182.0
2019-06-27 14:20:00,80.66,80.67,80.65,80.66,20168.0,68.2704,68.2788,68.2619,68.2704,20168.0
2019-06-27 14:30:00,80.65,80.66,80.65,80.65,35245.0,68.2619,68.2704,68.2619,68.2619,35245.0
2019-06-27 14:40:00,80.66,80.67,80.65,80.67,30091.0,68.2704,68.2788,68.2619,68.2788,30091.0
2019-06-27 14:50:00,80.66,80.67,80.65,80.67,21003.0,68.2704,68.2788,68.2619,68.2788,21003.0
2019-06-27 15:00:00,80.66,80.67,80.65,80.66,26227.0,68.2704,68.2788,68.2619,68.2704,26227.0
2019-06-27 15:10:00,80.66,80.67,80.65,80.67,42067.0,68.2704,68.2788,68.2619,68.2788,42067.0
2019-06-27 15:20:00,80.67,80.67,80.65,80.66,54653.0,68.2788,68.2788,68.2619,68.2704,54653.0
2019-06-27 15:30:00,80.66,80.66,80.65,80.66,40190.0,68.2704,68.2704,68.2619,68.2704,40190.0
2019-06-27 15:40:00,80.66,80.67,80.65,80.67,46663.0,68.2704,68.2788,68.2619,68.2788,46663.0
2019-06-27 15:50:00,80.66,80.67,80.65,80.65,65009.0,68.2704,68.2788,68.2619,68.2619,65009.0
2019-06-28 09:30:00,80.66,80.67,80.64,80.65,51561.0,68.2704,68.2788,68.2534,68.2619,51561.0
2019-06-28 09:40:00,80.65,80.67,80.64,80.67,22058.0,68.2619,68.2788,68.2534,68.2788,22058.0
2019-06-28 09:50:00,80.67,80.67,80.66,80.67,17870.0,68.2788,68.2788,68.2704,68.2788,17870.0
2019-06-28 10:00:00,80.67,80.67,80.65,80.66,21005.0,68.2788,68.2788,68.2619,68.2704,21005.0
2019-06-28 10:10:00,80.67,80.69,80.67,80.69,30355.0,68.2788,68.2958,68.2788,68.2958,30355.0
2019-06-28 10:20:00,80.68,80.69,80.67,80.68,9507.0,68.2873,68.2958,68.2788,68.2873,9507.0
2019-06-28 10:30:00,80.67,80.7,80.67,80.7,13011.0,68.2788,68.3042,68.2788,68.3042,13011.0
2019-06-28 10:40:00,80.7,80.7,80.69,80.69,43801.0,68.3042,68.3042,68.2958,68.2958,43801.0
2019-06-28 10:50:00,80.7,80.7,80.68,80.68,33328.0,68.3042,68.3042,68.2873,68.2873,33328.0
2019-06-28 11:00:00,80.68,80.69,80.66,80.67,302055.0,68.2873,68.2958,68.2704,68.2788,302055.0
2019-06-28 11:10:00,80.66,80.67,80.66,80.67,12454.0,68.2704,68.2788,68.2704,68.2788,12454.0
2019-06-28 11:20:00,80.66,80.67,80.66,80.67,175988.0,68.2704,68.2788,68.2704,68.2788,175988.0
2019-06-28 11:30:00,80.67,80.67,80.66,80.67,15846.0,68.2788,68.2788,68.2704,68.2788,15846.0
2019-06-28 11:40:00,80.67,80.67,80.66,80.66,32239.0,68.2788,68.2788,68.2704,68.2704,32239.0
2019-06-28 11:50:00,80.67,80.67,80.66,80.67,11418.0,68.2788,68.2788,68.2704,68.2788,11418.0
2019-06-28 12:00:00,80.66,80.68,80.66,80.67,82788.0,68.2704,68.2873,68.2704,68.2788,82788.0
2019-06-28 12:10:00,80.67,80.68,80.67,80.67,13952.0,68.2788,68.2873,68.2788,68.2788,13952.0
2019-06-28 12:20:00,80.67,80.68,80.67,80.67,19085.0,68.2788,68.2873,68.2788,68.2788,19085.0
2019-06-28 12:30:00,80.67,80.68,80.67,80.67,10180.0,68.2788,68.2873,68.2788,68.2788,10180.0
2019-06-28 12:40:00,80.68,80.68,80.67,80.68,10301.0,68.2873,68.2873,68.2788,68.2873,10301.0
2019-06-28 12:50:00,80.67,80.71,80.67,80.7,16842.0,68.2788,68.3127,68.2788,68.3042,16842.0
2019-06-28 13:00:00,80.7,80.71,80.69,80.7,7247.0,68.3042,68.3127,68.2958,68.3042,7247.0
2019-06-28 13:10:00,80.7,80.71,80.7,80.71,40800.0,68.3042,68.3127,68.3042,68.3127,40800.0
2019-06-28 13:20:00,80.7,80.71,80.7,80.71,4788.0,68.3042,68.3127,68.3042,68.3127,4788.0
2019-06-28 13:30:00,80.7,80.71,80.7,80.71,9349.0,68.3042,68.3127,68.3042,68.3127,9349.0
2019-06-28 13:40:00,80.71,80.71,80.7,80.71,10597.0,68.3127,68.3127,68.3042,68.3127,10597.0
2019-06-28 13:50:00,80.71,80.71,80.7,80.7,20273.0,68.3127,68.3127,68.3042,68.3042,20273.0
2019-06-28 14:00:00,80.7,80.71,80.7,80.7,11186.0,68.3042,68.3127,68.3042,68.3042,11186.0
2019-06-28 14:10:00,80.7,80.71,80.7,80.7,10076.0,68.3042,68.3127,68.3042,68.3042,10076.0
2019-06-28 14:20:00,80.7,80.71,80.69,80.69,30357.0,68.3042,68.3127,68.2958,68.2958,30357.0
2019-06-28 14:30:00,80.69,80.7,80.69,80.7,6464.0,68.2958,68.3042,68.2958,68.3042,6464.0
2019-06-28 14:40:00,80.69,80.7,80.69,80.7,17858.0,68.2958,68.3042,68.2958,68.3042,17858.0
2019-06-28 14:50:00,80.7,80.71,80.69,80.7,19013.0,68.3042,68.3127,68.2958,68.3042,19013.0
2019-06-28 15:00:00,80.7,80.71,80.69,80.69,21769.0,68.3042,68.3127,68.2958,68.2958,21769.0
2019-06-28 15:10:00,80.7,80.7,80.69,80.7,34362.0,68.3042,68.3042,68.2958,68.3042,34362.0
2019-06-28 15:20:00,80.7,80.7,80.69,80.7,24688.0,68.3042,68.3042,68.2958,68.3042,24688.0
2019-06-28 15:30:00,80.7,80.7,80.69,80.69,14981.0,68.3042,68.3042,68.2958,68.2958,14981.0
2019-06-28 15:40:00,80.7,80.7,80.69,80.69,22512.0,68.3042,68.3042,68.2958,68.2958,22512.0
2019-06-28 15:50:00,80.69,80.7,80.68,80.68,138813.0,68.2958,68.3042,68.2873,68.2873,138813.0
2019-07-01 09:30:00,80.55,80.55,80.53,80.55,42186.0,68.3401,68.3401,68.3231,68.3401,42186.0
2019-07-01 09:40:00,80.55,80.58,80.54,80.57,21283.0,68.3401,68.3655,68.3316,68.357,21283.0
2019-07-01 09:50:00,80.57,80.57,80.56,80.56,34765.0,68.357,68.357,68.3486,68.3486,34765.0
2019-07-01 10:00:00,80.56,80.57,80.54,80.55,61671.0,68.3486,68.357,68.3316,68.3401,61671.0
2019-07-01 10:10:00,80.55,80.56,80.54,80.56,36311.0,68.3401,68.3486,68.3316,68.3486,36311.0
2019-07-01 10:20:00,80.55,80.57,80.55,80.56,23051.0,68.3401,68.357,68.3401,68.3486,23051.0
2019-07-01 10:30:00,80.56,80.57,80.55,80.56,18108.0,68.3486,68.357,68.3401,68.3486,18108.0
2019-07-01 10:40:00,80.56,80.57,80.55,80.56,35085.0,68.3486,68.357,68.3401,68.3486,35085.0
2019-07-01 10:50:00,80.57,80.57,80.55,80.56,29617.0,68.357,68.357,68.3401,68.3486,29617.0
2019-07-01 11:00:00,80.56,80.57,80.55,80.56,8075.0,68.3486,68.357,68.3401,68.3486,8075.0
2019-07-01 11:10:00,80.56,80.57,80.55,80.56,27668.0,68.3486,68.357,68.3401,68.3486,27668.0
2019-07-01 11:20:00,80.56,80.56,80.54,80.55,20704.0,68.3486,68.3486,68.3316,68.3401,20704.0
2019-07-01 11:30:00,80.55,80.56,80.54,80.55,7783.0,68.3401,68.3486,68.3316,68.3401,7783.0
2019-07-01 11:40:00,80.54,80.55,80.52,80.52,6291.0,68.3316,68.3401,68.3146,68.3146,6291.0
2019-07-01 11:50:00,80.53,80.53,80.52,80.52,6195.0,68.3231,68.3231,68.3146,68.3146,6195.0
2019-07-01 12:00:00,80.53,80.53,80.49,80.49,54248.0,68.3231,68.3231,68.2892,68.2892,54248.0
2019-07-01 12:10:00,80.48,80.49,80.46,80.47,276454.0,68.2807,68.2892,68.2637,68.2722,276454.0
2019-07-01 12:20:00,80.47,80.47,80.46,80.47,62056.0,68.2722,68.2722,68.2637,68.2722,62056.0
2019-07-01 12:30:00,80.47,80.47,80.45,80.46,18877.0,68.2722,68.2722,68.2552,68.2637,18877.0
2019-07-01 12:40:00,80.45,80.46,80.45,80.45,38842.0,68.2552,68.2637,68.2552,68.2552,38842.0
2019-07-01 12:50:00,80.46,80.46,80.44,80.45,19592.0,68.2637,68.2637,68.2467,68.2552,19592.0
2019-07-01 13:00:00,80.45,80.47,80.44,80.46,17171.0,68.2552,68.2722,68.2467,68.2637,17171.0
2019-07-01 13:10:00,80.45,80.48,80.45,80.47,20917.0,68.2552,68.2807,68.2552,68.2722,20917.0
2019-07-01 13:20:00,80.47,80.47,80.46,80.47,18490.0,68.2722,68.2722,68.2637,68.2722,18490.0
2019-07-01 13:30:00,80.47,80.47,80.46,80.47,29051.0,68.2722,68.2722,68.2637,68.2722,29051.0
2019-07-01 13:40:00,80.47,80.47,80.46,80.47,18554.0,68.2722,68.2722,68.2637,68.2722,18554.0
2019-07-01 13:50:00,80.46,80.47,80.46,80.47,21185.0,68.2637,68.2722,68.2637,68.2722,21185.0
2019-07-01 14:00:00,80.47,80.47,80.46,80.47,27504.0,68.2722,68.2722,68.2637,68.2722,27504.0
2019-07-01 14:10:00,80.46,80.48,80.46,80.47,66672.0,68.2637,68.2807,68.2637,68.2722,66672.0
2019-07-01 14:20:00,80.46,80.48,80.45,80.45,204192.0,68.2637,68.2807,68.2552,68.2552,204192.0
2019-07-01 14:30:00,80.45,80.47,80.45,80.47,57982.0,68.2552,68.2722,68.2552,68.2722,57982.0
2019-07-01 14:40:00,80.47,80.47,80.45,80.45,83906.0,68.2722,68.2722,68.2552,68.2552,83906.0
2019-07-01 14:50:00,80.46,80.48,80.46,80.47,49745.0,68.2637,68.2807,68.2637,68.2722,49745.0
2019-07-01 15:00:00,80.46,80.48,80.46,80.47,148215.0,68.2637,68.2807,68.2637,68.2722,148215.0
2019-07-01 15:10:00,80.46,80.48,80.46,80.47,122275.0,68.2637,68.2807,68.2637,68.2722,122275.0
2019-07-01 15:20:00,80.47,80.48,80.46,80.47,92016.0,68.2722,68.2807,68.2637,68.2722,92016.0
2019-07-01 15:30:00,80.47,80.48,80.46,80.48,392563.0,68.2722,68.2807,68.2637,68.2807,392563.0
2019-07-01 15:40:00,80.48,80.48,80.46,80.48,221590.0,68.2807,68.2807,68.2637,68.2807,221590.0
2019-07-01 15:50:00,80.48,80.49,80.46,80.48,523108.0,68.2807,68.2892,68.2637,68.2807,523108.0
2019-07-02 09:30:00,80.53,80.55,80.51,80.51,114743.0,68.3231,68.3401,68.3061,68.3061,114743.0
2019-07-02 09:40:00,80.51,80.53,80.51,80.53,15226.0,68.3061,68.3231,68.3061,68.3231,15226.0
2019-07-02 09:50:00,80.53,80.54,80.52,80.53,19852.0,68.3231,68.3316,68.3146,68.3231,19852.0
2019-07-02 10:00:00,80.53,80.53,80.52,80.52,51134.0,68.3231,68.3231,68.3146,68.3146,51134.0
2019-07-02 10:10:00,80.53,80.53,80.51,80.52,36959.0,68.3231,68.3231,68.3061,68.3146,36959.0
2019-07-02 10:20:00,80.52,80.52,80.51,80.52,28381.0,68.3146,68.3146,68.3061,68.3146,28381.0
2019-07-02 10:30:00,80.51,80.55,80.51,80.54,42301.0,68.3061,68.3401,68.3061,68.3316,42301.0
2019-07-02 10:40:00,80.55,80.57,80.54,80.57,182214.0,68.3401,68.357,68.3316,68.357,182214.0
2019-07-02 10:50:00,80.57,80.57,80.55,80.55,29203.0,68.357,68.357,68.3401,68.3401,29203.0
2019-07-02 11:00:00,80.56,80.57,80.55,80.57,17288.0,68.3486,68.357,68.3401,68.357,17288.0
2019-07-02 11:10:00,80.56,80.57,80.55,80.56,56041.0,68.3486,68.357,68.3401,68.3486,56041.0
2019-07-02 11:20:00,80.57,80.57,80.56,80.57,59446.0,68.357,68.357,68.3486,68.357,59446.0
2019-07-02 11:30:00,80.57,80.59,80.56,80.59,104955.0,68.357,68.374,68.3486,68.374,104955.0
2019-07-02 11:40:00,80.58,80.59,80.57,80.58,34415.0,68.3655,68.374,68.357,68.3655,34415.0
2019-07-02 11:50:00,80.59,80.59,80.57,80.57,57455.0,68.374,68.374,68.357,68.357,57455.0
2019-07-02 12:00:00,80.57,80.59,80.57,80.59,15805.0,68.357,68.374,68.357,68.374,15805.0
2019-07-02 12:10:00,80.59,80.59,80.58,80.59,13935.0,68.374,68.374,68.3655,68.374,13935.0
2019-07-02 12:20:00,80.59,80.6,80.58,80.6,27252.0,68.374,68.3825,68.3655,68.3825,27252.0
2019-07-02 12:30:00,80.59,80.6,80.59,80.59,14819.0,68.374,68.3825,68.374,68.374,14819.0
2019-07-02 12:40:00,80.59,80.6,80.59,80.59,36655.0,68.374,68.3825,68.374,68.374,36655.0
2019-07-02 12:50:00,80.6,80.6,80.59,80.59,10609.0,68.3825,68.3825,68.374,68.374,10609.0
2019-07-02 13:00:00,80.59,80.6,80.59,80.6,17255.0,68.374,68.3825,68.374,68.3825,17255.0
2019-07-02 13:10:00,80.59,80.6,80.59,80.59,20943.0,68.374,68.3825,68.374,68.374,20943.0
2019-07-02 13:20:00,80.59,80.6,80.58,80.59,29114.0,68.374,68.3825,68.3655,68.374,29114.0
2019-07-02 13:30:00,80.58,80.59,80.58,80.59,46029.0,68.3655,68.374,68.3655,68.374,46029.0
2019-07-02 13:40:00,80.59,80.6,80.58,80.59,55697.0,68.374,68.3825,68.3655,68.374,55697.0
2019-07-02 13:50:00,80.6,80.6,80.59,80.6,52834.0,68.3825,68.3825,68.374,68.3825,52834.0
2019-07-02 14:00:00,80.6,80.6,80.59,80.59,23008.0,68.3825,68.3825,68.374,68.374,23008.0
2019-07-02 14:10:00,80.59,80.6,80.59,80.59,33797.0,68.374,68.3825,68.374,68.374,33797.0
2019-07-02 14:20:00,80.6,80.6,80.59,80.59,29418.0,68.3825,68.3825,68.374,68.374,29418.0
2019-07-02 14:30:00,80.59,80.6,80.59,80.6,50394.0,68.374,68.3825,68.374,68.3825,50394.0
2019-07-02 14:40:00,80.59,80.6,80.58,80.59,41422.0,68.374,68.3825,68.3655,68.374,41422.0
2019-07-02 14:50:00,80.59,80.6,80.59,80.6,20979.0,68.374,68.3825,68.374,68.3825,20979.0
2019-07-02 15:00:00,80.59,80.6,80.59,80.6,22168.0,68.374,68.3825,68.374,68.3825,22168.0
2019-07-02 15:10:00,80.59,80.6,80.58,80.59,12717.0,68.374,68.3825,68.3655,68.374,12717.0
2019-07-02 15:20:00,80.58,80.6,80.58,80.59,25674.0,68.3655,68.3825,68.3655,68.374,25674.0
2019-07-02 15:30:00,80.59,80.59,80.58,80.59,31228.0,68.374,68.374,68.3655,68.374,31228.0
2019-07-02 15:40:00,80.58,80.59,80.58,80.58,16330.0,68.3655,68.374,68.3655,68.3655,16330.0
2019-07-02 15:50:00,80.59,80.59,80.58,80.58,38871.0,68.374,68.374,68.3655,68.3655,38871.0
2019-07-03 09:30:00,80.6,80.61,80.58,80.59,45857.0,68.3825,68.391,68.3655,68.374,45857.0
2019-07-03 09:40:00,80.59,80.6,80.58,80.59,18345.0,68.374,68.3825,68.3655,68.374,18345.0
2019-07-03 09:50:00,80.59,80.6,80.58,80.59,12477.0,68.374,68.3825,68.3655,68.374,12477.0
2019-07-03 10:00:00,80.6,80.62,80.59,80.62,15521.0,68.3825,68.3995,68.374,68.3995,15521.0
2019-07-03 10:10:00,80.62,80.62,80.61,80.62,18875.0,68.3995,68.3995,68.391,68.3995,18875.0
2019-07-03 10:20:00,80.62,80.62,80.6,80.61,17015.0,68.3995,68.3995,68.3825,68.391,17015.0
2019-07-03 10:30:00,80.62,80.62,80.6,80.61,13470.0,68.3995,68.3995,68.3825,68.391,13470.0
2019-07-03 10:40:00,80.61,80.62,80.6,80.62,12881.0,68.391,68.3995,68.3825,68.3995,12881.0
2019-07-03 10:50:00,80.61,80.62,80.6,80.61,25379.0,68.391,68.3995,68.3825,68.391,25379.0
2019-07-03 11:00:00,80.6,80.61,80.6,80.6,13847.0,68.3825,68.391,68.3825,68.3825,13847.0
2019-07-03 11:10:00,80.6,80.62,80.59,80.62,20493.0,68.3825,68.3995,68.374,68.3995,20493.0
2019-07-03 11:20:00,80.62,80.62,80.61,80.62,16663.0,68.3995,68.3995,68.391,68.3995,16663.0
2019-07-03 11:30:00,80.62,80.62,80.61,80.62,18263.0,68.3995,68.3995,68.391,68.3995,18263.0
2019-07-03 11:40:00,80.62,80.62,80.61,80.62,17331.0,68.3995,68.3995,68.391,68.3995,17331.0
2019-07-03 11:50:00,80.61,80.62,80.61,80.62,9373.0,68.391,68.3995,68.391,68.3995,9373.0
2019-07-03 12:00:00,80.62,80.62,80.61,80.61,21965.0,68.3995,68.3995,68.391,68.391,21965.0
2019-07-03 12:10:00,80.61,80.62,80.61,80.61,32038.0,68.391,68.3995,68.391,68.391,32038.0
2019-07-03 12:20:00,80.61,80.62,80.61,80.62,31613.0,68.391,68.3995,68.391,68.3995,31613.0
2019-07-03 12:30:00,80.62,80.62,80.61,80.61,9285.0,68.3995,68.3995,68.391,68.391,9285.0
2019-07-03 12:40:00,80.62,80.62,80.6,80.61,21797.0,68.3995,68.3995,68.3825,68.391,21797.0
2019-07-03 12:50:00,80.61,80.62,80.6,80.61,32136.0,68.391,68.3995,68.3825,68.391,32136.0
2019-07-05 09:30:00,80.48,80.48,80.38,80.39,78184.0,68.2807,68.2807,68.1958,68.2043,78184.0
2019-07-05 09:40:00,80.39,80.39,80.37,80.38,25064.0,68.2043,68.2043,68.1874,68.1958,25064.0
2019-07-05 09:50:00,80.38,80.38,80.36,80.36,32132.0,68.1958,68.1958,68.1789,68.1789,32132.0
2019-07-05 10:00:00,80.36,80.37,80.35,80.37,43773.0,68.1789,68.1874,68.1704,68.1874,43773.0
2019-07-05 10:10:00,80.37,80.37,80.35,80.35,46396.0,68.1874,68.1874,68.1704,68.1704,46396.0
2019-07-05 10:20:00,80.35,80.36,80.35,80.36,34621.0,68.1704,68.1789,68.1704,68.1789,34621.0
2019-07-05 10:30:00,80.36,80.37,80.35,80.35,36665.0,68.1789,68.1874,68.1704,68.1704,36665.0
2019-07-05 10:40:00,80.35,80.38,80.34,80.38,37895.0,68.1704,68.1958,68.1619,68.1958,37895.0
2019-07-05 10:50:00,80.37,80.42,80.37,80.4,22869.0,68.1874,68.2298,68.1874,68.2128,22869.0
2019-07-05 11:00:00,80.39,80.4,80.36,80.37,32960.0,68.2043,68.2128,68.1789,68.1874,32960.0
2019-07-05 11:10:00,80.36,80.38,80.36,80.37,46685.0,68.1789,68.1958,68.1789,68.1874,46685.0
2019-07-05 11:20:00,80.38,80.39,80.37,80.38,8952.0,68.1958,68.2043,68.1874,68.1958,8952.0
2019-07-05 11:30:00,80.38,80.39,80.37,80.38,19387.0,68.1958,68.2043,68.1874,68.1958,19387.0
2019-07-05 11:40:00,80.38,80.38,80.37,80.38,7438.0,68.1958,68.1958,68.1874,68.1958,7438.0
2019-07-05 11:50:00,80.38,80.39,80.38,80.39,7788.0,68.1958,68.2043,68.1958,68.2043,7788.0
2019-07-05 12:00:00,80.39,80.39,80.37,80.38,7910.0,68.2043,68.2043,68.1874,68.1958,7910.0
2019-07-05 12:10:00,80.37,80.39,80.37,80.39,6182.0,68.1874,68.2043,68.1874,68.2043,6182.0
2019-07-05 12:20:00,80.39,80.39,80.37,80.38,7973.0,68.2043,68.2043,68.1874,68.1958,7973.0
2019-07-05 12:30:00,80.38,80.38,80.37,80.37,7897.0,68.1958,68.1958,68.1874,68.1874,7897.0
2019-07-05 12:40:00,80.38,80.38,80.37,80.37,8008.0,68.1958,68.1958,68.1874,68.1874,8008.0
2019-07-05 12:50:00,80.38,80.39,80.37,80.39,5536.0,68.1958,68.2043,68.1874,68.2043,5536.0
2019-07-05 13:00:00,80.38,80.41,80.38,80.41,7506.0,68.1958,68.2213,68.1958,68.2213,7506.0
2019-07-05 13:10:00,80.4,80.41,80.4,80.4,14914.0,68.2128,68.2213,68.2128,68.2128,14914.0
2019-07-05 13:20:00,80.41,80.41,80.4,80.41,83780.0,68.2213,68.2213,68.2128,68.2213,83780.0
2019-07-05 13:30:00,80.41,80.41,80.4,80.4,41931.0,68.2213,68.2213,68.2128,68.2128,41931.0
2019-07-05 13:40:00,80.4,80.41,80.4,80.41,7958.0,68.2128,68.2213,68.2128,68.2213,7958.0
2019-07-05 13:50:00,80.4,80.41,80.4,80.41,10248.0,68.2128,68.2213,68.2128,68.2213,10248.0
2019-07-05 14:00:00,80.41,80.41,80.4,80.41,8677.0,68.2213,68.2213,68.2128,68.2213,8677.0
2019-07-05 14:10:00,80.41,80.41,80.39,80.39,30470.0,68.2213,68.2213,68.2043,68.2043,30470.0
2019-07-05 14:20:00,80.4,80.4,80.39,80.4,2702.0,68.2128,68.2128,68.2043,68.2128,2702.0
2019-07-05 14:30:00,80.39,80.4,80.39,80.39,6420.0,68.2043,68.2128,68.2043,68.2043,6420.0
2019-07-05 14:40:00,80.4,80.4,80.38,80.39,8711.0,68.2128,68.2128,68.1958,68.2043,8711.0
2019-07-05 14:50:00,80.39,80.39,80.38,80.38,7997.0,68.2043,68.2043,68.1958,68.1958,7997.0
2019-07-05 15:00:00,80.39,80.4,80.38,80.4,18028.0,68.2043,68.2128,68.1958,68.2128,18028.0
2019-07-05 15:10:00,80.39,80.4,80.39,80.39,18259.0,68.2043,68.2128,68.2043,68.2043,18259.0
2019-07-05 15:20:00,80.4,80.4,80.39,80.4,15969.0,68.2128,68.2128,68.2043,68.2128,15969.0
2019-07-05 15:30:00,80.4,80.4,80.39,80.4,7716.0,68.2128,68.2128,68.2043,68.2128,7716.0
2019-07-05 15:40:00,80.4,80.4,80.39,80.4,25185.0,68.2128,68.2128,68.2043,68.2128,25185.0
2019-07-05 15:50:00,80.4,80.41,80.4,80.4,25794.0,68.2128,68.2213,68.2128,68.2128,25794.0
2019-07-08 09:30:00,80.42,80.43,80.4,80.41,35436.0,68.2298,68.2383,68.2128,68.2213,35436.0
2019-07-08 09:40:00,80.42,80.43,80.41,80.42,16780.0,68.2298,68.2383,68.2213,68.2298,16780.0
2019-07-08 09:50:00,80.43,80.44,80.42,80.44,8149.0,68.2383,68.2467,68.2298,68.2467,8149.0
2019-07-08 10:00:00,80.44,80.44,80.42,80.43,10446.0,68.2467,68.2467,68.2298,68.2383,10446.0
2019-07-08 10:10:00,80.42,80.44,80.42,80.44,26258.0,68.2298,68.2467,68.2298,68.2467,26258.0
2019-07-08 10:20:00,80.43,80.44,80.43,80.43,7145.0,68.2383,68.2467,68.2383,68.2383,7145.0
2019-07-08 10:30:00,80.44,80.44,80.41,80.42,44936.0,68.2467,68.2467,68.2213,68.2298,44936.0
2019-07-08 10:40:00,80.41,80.41,80.39,80.4,10106.0,68.2213,68.2213,68.2043,68.2128,10106.0
2019-07-08 10:50:00,80.4,80.4,80.39,80.4,14162.0,68.2128,68.2128,68.2043,68.2128,14162.0
2019-07-08 11:00:00,80.4,80.4,80.39,80.4,11541.0,68.2128,68.2128,68.2043,68.2128,11541.0
2019-07-08 11:10:00,80.4,80.4,80.39,80.4,10148.0,68.2128,68.2128,68.2043,68.2128,10148.0
2019-07-08 11:20:00,80.39,80.4,80.38,80.38,18445.0,68.2043,68.2128,68.1958,68.1958,18445.0
2019-07-08 11:30:00,80.39,80.39,80.38,80.38,17617.0,68.2043,68.2043,68.1958,68.1958,17617.0
2019-07-08 11:40:00,80.39,80.39,80.37,80.38,7649.0,68.2043,68.2043,68.1874,68.1958,7649.0
2019-07-08 11:50:00,80.37,80.38,80.37,80.38,12167.0,68.1874,68.1958,68.1874,68.1958,12167.0
2019-07-08 12:00:00,80.38,80.39,80.37,80.39,7709.0,68.1958,68.2043,68.1874,68.2043,7709.0
2019-07-08 12:10:00,80.39,80.39,80.37,80.39,17836.0,68.2043,68.2043,68.1874,68.2043,17836.0
2019-07-08 12:20:00,80.39,80.39,80.37,80.38,21211.0,68.2043,68.2043,68.1874,68.1958,21211.0
2019-07-08 12:30:00,80.39,80.39,80.37,80.38,6376.0,68.2043,68.2043,68.1874,68.1958,6376.0
2019-07-08 12:40:00,80.38,80.38,80.37,80.38,15008.0,68.1958,68.1958,68.1874,68.1958,15008.0
2019-07-08 12:50:00,80.38,80.38,80.37,80.38,11501.0,68.1958,68.1958,68.1874,68.1958,11501.0
2019-07-08 13:00:00,80.37,80.38,80.37,80.38,12594.0,68.1874,68.1958,68.1874,68.1958,12594.0
2019-07-08 13:10:00,80.38,80.38,80.37,80.38,15986.0,68.1958,68.1958,68.1874,68.1958,15986.0
2019-07-08 13:20:00,80.38,80.38,80.37,80.38,11203.0,68.1958,68.1958,68.1874,68.1958,11203.0
2019-07-08 13:30:00,80.37,80.38,80.37,80.38,10978.0,68.1874,68.1958,68.1874,68.1958,10978.0
2019-07-08 13:40:00,80.38,80.39,80.38,80.39,88446.0,68.1958,68.2043,68.1958,68.2043,88446.0
2019-07-08 13:50:00,80.39,80.4,80.38,80.38,19337.0,68.2043,68.2128,68.1958,68.1958,19337.0
2019-07-08 14:00:00,80.39,80.4,80.38,80.4,117441.0,68.2043,68.2128,68.1958,68.2128,117441.0
2019-07-08 14:10:00,80.39,80.4,80.39,80.4,28070.0,68.2043,68.2128,68.2043,68.2128,28070.0
2019-07-08 14:20:00,80.4,80.4,80.38,80.39,16471.0,68.2128,68.2128,68.1958,68.2043,16471.0
2019-07-08 14:30:00,80.38,80.39,80.38,80.38,9145.0,68.1958,68.2043,68.1958,68.1958,9145.0
2019-07-08 14:40:00,80.39,80.39,80.38,80.38,39318.0,68.2043,68.2043,68.1958,68.1958,39318.0
2019-07-08 14:50:00,80.38,80.39,80.36,80.36,25350.0,68.1958,68.2043,68.1789,68.1789,25350.0
2019-07-08 15:00:00,80.37,80.37,80.35,80.36,24551.0,68.1874,68.1874,68.1704,68.1789,24551.0
2019-07-08 15:10:00,80.36,80.36,80.35,80.35,15525.0,68.1789,68.1789,68.1704,68.1704,15525.0
2019-07-08 15:20:00,80.35,80.36,80.34,80.36,42056.0,68.1704,68.1789,68.1619,68.1789,42056.0
2019-07-08 15:30:00,80.35,80.36,80.34,80.35,38561.0,68.1704,68.1789,68.1619,68.1704,38561.0
2019-07-08 15:40:00,80.34,80.35,80.33,80.34,57252.0,68.1619,68.1704,68.1534,68.1619,57252.0
2019-07-08 15:50:00,80.34,80.35,80.33,80.34,67228.0,68.1619,68.1704,68.1534,68.1619,67228.0
2019-07-09 09:30:00,80.37,80.38,80.32,80.33,47104.0,68.1874,68.1958,68.1449,68.1534,47104.0
2019-07-09 09:40:00,80.33,80.34,80.33,80.34,24117.0,68.1534,68.1619,68.1534,68.1619,24117.0
2019-07-09 09:50:00,80.34,80.34,80.33,80.33,28834.0,68.1619,68.1619,68.1534,68.1534,28834.0
2019-07-09 10:00:00,80.33,80.34,80.33,80.34,75677.0,68.1534,68.1619,68.1534,68.1619,75677.0
2019-07-09 10:10:00,80.34,80.34,80.33,80.34,45244.0,68.1619,68.1619,68.1534,68.1619,45244.0
2019-07-09 10:20:00,80.34,80.35,80.33,80.34,17358.0,68.1619,68.1704,68.1534,68.1619,17358.0
2019-07-09 10:30:00,80.34,80.35,80.33,80.34,19796.0,68.1619,68.1704,68.1534,68.1619,19796.0
2019-07-09 10:40:00,80.34,80.35,80.33,80.35,17484.0,68.1619,68.1704,68.1534,68.1704,17484.0
2019-07-09 10:50:00,80.35,80.36,80.34,80.35,15537.0,68.1704,68.1789,68.1619,68.1704,15537.0
2019-07-09 11:00:00,80.36,80.37,80.35,80.37,23918.0,68.1789,68.1874,68.1704,68.1874,23918.0
2019-07-09 11:10:00,80.37,80.37,80.36,80.37,8896.0,68.1874,68.1874,68.1789,68.1874,8896.0
2019-07-09 11:20:00,80.36,80.37,80.36,80.36,78475.0,68.1789,68.1874,68.1789,68.1789,78475.0
2019-07-09 11:30:00,80.37,80.37,80.36,80.37,28702.0,68.1874,68.1874,68.1789,68.1874,28702.0
2019-07-09 11:40:00,80.36,80.36,80.35,80.36,22020.0,68.1789,68.1789,68.1704,68.1789,22020.0
2019-07-09 11:50:00,80.36,80.36,80.35,80.36,18532.0,68.1789,68.1789,68.1704,68.1789,18532.0
2019-07-09 12:00:00,80.36,80.36,80.35,80.36,13640.0,68.1789,68.1789,68.1704,68.1789,13640.0
2019-07-09 12:10:00,80.36,80.36,80.35,80.36,11931.0,68.1789,68.1789,68.1704,68.1789,11931.0
2019-07-09 12:20:00,80.36,80.37,80.35,80.37,23599.0,68.1789,68.1874,68.1704,68.1874,23599.0
2019-07-09 12:30:00,80.37,80.37,80.35,80.35,17939.0,68.1874,68.1874,68.1704,68.1704,17939.0
2019-07-09 12:40:00,80.35,80.36,80.35,80.36,5905.0,68.1704,68.1789,68.1704,68.1789,5905.0
2019-07-09 12:50:00,80.36,80.36,80.35,80.36,14202.0,68.1789,68.1789,68.1704,68.1789,14202.0
2019-07-09 13:00:00,80.35,80.36,80.35,80.36,10503.0,68.1704,68.1789,68.1704,68.1789,10503.0
2019-07-09 13:10:00,80.36,80.36,80.35,80.36,9486.0,68.1789,68.1789,68.1704,68.1789,9486.0
2019-07-09 13:20:00,80.36,80.36,80.35,80.36,8819.0,68.1789,68.1789,68.1704,68.1789,8819.0
2019-07-09 13:30:00,80.35,80.36,80.35,80.36,11731.0,68.1704,68.1789,68.1704,68.1789,11731.0
2019-07-09 13:40:00,80.36,80.36,80.35,80.36,15573.0,68.1789,68.1789,68.1704,68.1789,15573.0
2019-07-09 13:50:00,80.36,80.36,80.35,80.36,35206.0,68.1789,68.1789,68.1704,68.1789,35206.0
2019-07-09 14:00:00,80.35,80.36,80.35,80.36,12738.0,68.1704,68.1789,68.1704,68.1789,12738.0
2019-07-09 14:10:00,80.36,80.36,80.35,80.36,11549.0,68.1789,68.1789,68.1704,68.1789,11549.0
2019-07-09 14:20:00,80.35,80.36,80.35,80.36,12944.0,68.1704,68.1789,68.1704,68.1789,12944.0
2019-07-09 14:30:00,80.35,80.36,80.35,80.36,9121.0,68.1704,68.1789,68.1704,68.1789,9121.0
2019-07-09 14:40:00,80.36,80.36,80.35,80.36,16068.0,68.1789,68.1789,68.1704,68.1789,16068.0
2019-07-09 14:50:00,80.36,80.36,80.33,80.34,42199.0,68.1789,68.1789,68.1534,68.1619,42199.0
2019-07-09 15:00:00,80.34,80.34,80.32,80.33,27644.0,68.1619,68.1619,68.1449,68.1534,27644.0
2019-07-09 15:10:00,80.33,80.33,80.32,80.33,21604.0,68.1534,68.1534,68.1449,68.1534,21604.0
2019-07-09 15:20:00,80.32,80.33,80.32,80.33,29891.0,68.1449,68.1534,68.1449,68.1534,29891.0
2019-07-09 15:30:00,80.33,80.33,80.32,80.33,24473.0,68.1534,68.1534,68.1449,68.1534,24473.0
2019-07-09 15:40:00,80.32,80.33,80.32,80.33,15644.0,68.1449,68.1534,68.1449,68.1534,15644.0
2019-07-09 15:50:00,80.33,80.34,80.32,80.33,29453.0,68.1534,68.1619,68.1449,68.1534,29453.0
2019-07-10 09:30:00,80.42,80.44,80.41,80.41,26883.0,68.2298,68.2467,68.2213,68.2213,26883.0
2019-07-10 09:40:00,80.42,80.43,80.41,80.42,12280.0,68.2298,68.2383,68.2213,68.2298,12280.0
2019-07-10 09:50:00,80.41,80.42,80.39,80.41,23537.0,68.2213,68.2298,68.2043,68.2213,23537.0
2019-07-10 10:00:00,80.41,80.43,80.41,80.43,12987.0,68.2213,68.2383,68.2213,68.2383,12987.0
2019-07-10 10:10:00,80.42,80.44,80.42,80.43,16151.0,68.2298,68.2467,68.2298,68.2383,16151.0
2019-07-10 10:20:00,80.44,80.45,80.43,80.45,9978.0,68.2467,68.2552,68.2383,68.2552,9978.0
2019-07-10 10:30:00,80.44,80.45,80.43,80.44,45216.0,68.2467,68.2552,68.2383,68.2467,45216.0
2019-07-10 10:40:00,80.44,80.47,80.43,80.46,13113.0,68.2467,68.2722,68.2383,68.2637,13113.0
2019-07-10 10:50:00,80.46,80.47,80.45,80.46,20988.0,68.2637,68.2722,68.2552,68.2637,20988.0
2019-07-10 11:00:00,80.47,80.47,80.45,80.47,16678.0,68.2722,68.2722,68.2552,68.2722,16678.0
2019-07-10 11:10:00,80.47,80.48,80.46,80.48,4426.0,68.2722,68.2807,68.2637,68.2807,4426.0
2019-07-10 11:20:00,80.47,80.48,80.46,80.47,24658.0,68.2722,68.2807,68.2637,68.2722,24658.0
2019-07-10 11:30:00,80.46,80.47,80.46,80.46,3556.0,68.2637,68.2722,68.2637,68.2637,3556.0
2019-07-10 11:40:00,80.47,80.47,80.46,80.47,11226.0,68.2722,68.2722,68.2637,68.2722,11226.0
2019-07-10 11:50:00,80.46,80.47,80.45,80.45,27341.0,68.2637,68.2722,68.2552,68.2552,27341.0
2019-07-10 12:00:00,80.46,80.46,80.44,80.45,18328.0,68.2637,68.2637,68.2467,68.2552,18328.0
2019-07-10 12:10:00,80.45,80.46,80.44,80.45,7050.0,68.2552,68.2637,68.2467,68.2552,7050.0
2019-07-10 12:20:00,80.45,80.46,80.44,80.45,11727.0,68.2552,68.2637,68.2467,68.2552,11727.0
2019-07-10 12:30:00,80.46,80.46,80.45,80.45,5636.0,68.2637,68.2637,68.2552,68.2552,5636.0
2019-07-10 12:40:00,80.45,80.46,80.44,80.44,27098.0,68.2552,68.2637,68.2467,68.2467,27098.0
2019-07-10 12:50:00,80.45,80.45,80.44,80.44,18601.0,68.2552,68.2552,68.2467,68.2467,18601.0
2019-07-10 13:00:00,80.45,80.45,80.43,80.43,9211.0,68.2552,68.2552,68.2383,68.2383,9211.0
2019-07-10 13:10:00,80.44,80.45,80.43,80.45,18474.0,68.2467,68.2552,68.2383,68.2552,18474.0
2019-07-10 13:20:00,80.44,80.44,80.43,80.44,4630.0,68.2467,68.2467,68.2383,68.2467,4630.0
2019-07-10 13:30:00,80.44,80.44,80.43,80.44,8247.0,68.2467,68.2467,68.2383,68.2467,8247.0
2019-07-10 13:40:00,80.44,80.44,80.43,80.44,12473.0,68.2467,68.2467,68.2383,68.2467,12473.0
2019-07-10 13:50:00,80.44,80.45,80.43,80.45,10824.0,68.2467,68.2552,68.2383,68.2552,10824.0
2019-07-10 14:00:00,80.45,80.48,80.45,80.47,43518.0,68.2552,68.2807,68.2552,68.2722,43518.0
2019-07-10 14:10:00,80.47,80.47,80.45,80.46,6349.0,68.2722,68.2722,68.2552,68.2637,6349.0
2019-07-10 14:20:00,80.46,80.46,80.43,80.44,27892.0,68.2637,68.2637,68.2383,68.2467,27892.0
2019-07-10 14:30:00,80.45,80.46,80.44,80.45,36995.0,68.2552,68.2637,68.2467,68.2552,36995.0
2019-07-10 14:40:00,80.45,80.46,80.44,80.45,11541.0,68.2552,68.2637,68.2467,68.2552,11541.0
2019-07-10 14:50:00,80.44,80.46,80.44,80.45,76338.0,68.2467,68.2637,68.2467,68.2552,76338.0
2019-07-10 15:00:00,80.46,80.46,80.45,80.46,19718.0,68.2637,68.2637,68.2552,68.2637,19718.0
2019-07-10 15:10:00,80.46,80.46,80.45,80.46,7842.0,68.2637,68.2637,68.2552,68.2637,7842.0
2019-07-10 15:20:00,80.45,80.47,80.45,80.47,19416.0,68.2552,68.2722,68.2552,68.2722,19416.0
2019-07-10 15:30:00,80.47,80.47,80.45,80.46,16724.0,68.2722,68.2722,68.2552,68.2637,16724.0
2019-07-10 15:40:00,80.45,80.47,80.45,80.45,13131.0,68.2552,68.2722,68.2552,68.2552,13131.0
2019-07-10 15:50:00,80.46,80.47,80.45,80.46,12085.0,68.2637,68.2722,68.2552,68.2637,12085.0
2019-07-11 09:30:00,80.46,80.48,80.44,80.45,50783.0,68.2637,68.2807,68.2467,68.2552,50783.0
2019-07-11 09:40:00,80.45,80.45,80.44,80.45,19286.0,68.2552,68.2552,68.2467,68.2552,19286.0
2019-07-11 09:50:00,80.45,80.45,80.44,80.45,15234.0,68.2552,68.2552,68.2467,68.2552,15234.0
2019-07-11 10:00:00,80.45,80.47,80.43,80.47,58398.0,68.2552,68.2722,68.2383,68.2722,58398.0
2019-07-11 10:10:00,80.47,80.47,80.46,80.47,19999.0,68.2722,68.2722,68.2637,68.2722,19999.0
2019-07-11 10:20:00,80.47,80.47,80.45,80.46,16568.0,68.2722,68.2722,68.2552,68.2637,16568.0
2019-07-11 10:30:00,80.46,80.46,80.44,80.45,106935.0,68.2637,68.2637,68.2467,68.2552,106935.0
2019-07-11 10:40:00,80.45,80.45,80.44,80.44,38791.0,68.2552,68.2552,68.2467,68.2467,38791.0
2019-07-11 10:50:00,80.45,80.46,80.44,80.45,57479.0,68.2552,68.2637,68.2467,68.2552,57479.0
2019-07-11 11:00:00,80.45,80.45,80.44,80.45,22193.0,68.2552,68.2552,68.2467,68.2552,22193.0
2019-07-11 11:10:00,80.45,80.46,80.44,80.45,17470.0,68.2552,68.2637,68.2467,68.2552,17470.0
2019-07-11 11:20:00,80.45,80.47,80.45,80.45,38838.0,68.2552,68.2722,68.2552,68.2552,38838.0
2019-07-11 11:30:00,80.45,80.46,80.45,80.45,6309.0,68.2552,68.2637,68.2552,68.2552,6309.0
2019-07-11 11:40:00,80.46,80.46,80.45,80.46,8739.0,68.2637,68.2637,68.2552,68.2637,8739.0
2019-07-11 11:50:00,80.45,80.46,80.45,80.45,13071.0,68.2552,68.2637,68.2552,68.2552,13071.0
2019-07-11 12:00:00,80.46,80.46,80.44,80.45,14543.0,68.2637,68.2637,68.2467,68.2552,14543.0
2019-07-11 12:10:00,80.45,80.45,80.43,80.44,21217.0,68.2552,68.2552,68.2383,68.2467,21217.0
2019-07-11 12:20:00,80.44,80.44,80.43,80.44,7324.0,68.2467,68.2467,68.2383,68.2467,7324.0
2019-07-11 12:30:00,80.44,80.45,80.43,80.43,11368.0,68.2467,68.2552,68.2383,68.2383,11368.0
2019-07-11 12:40:00,80.43,80.44,80.43,80.44,7607.0,68.2383,68.2467,68.2383,68.2467,7607.0
2019-07-11 12:50:00,80.44,80.44,80.43,80.43,9305.0,68.2467,68.2467,68.2383,68.2383,9305.0
2019-07-11 13:00:00,80.44,80.44,80.4,80.42,33536.0,68.2467,68.2467,68.2128,68.2298,33536.0
2019-07-11 13:10:00,80.42,80.43,80.41,80.42,10391.0,68.2298,68.2383,68.2213,68.2298,10391.0
2019-07-11 13:20:00,80.42,80.42,80.39,80.4,43431.0,68.2298,68.2298,68.2043,68.2128,43431.0
2019-07-11 13:30:00,80.4,80.41,80.39,80.4,21963.0,68.2128,68.2213,68.2043,68.2128,21963.0
2019-07-11 13:40:00,80.41,80.41,80.39,80.4,27910.0,68.2213,68.2213,68.2043,68.2128,27910.0
2019-07-11 13:50:00,80.41,80.42,80.4,80.41,19355.0,68.2213,68.2298,68.2128,68.2213,19355.0
2019-07-11 14:00:00,80.41,80.42,80.41,80.42,26206.0,68.2213,68.2298,68.2213,68.2298,26206.0
2019-07-11 14:10:00,80.42,80.42,80.41,80.41,5392.0,68.2298,68.2298,68.2213,68.2213,5392.0
2019-07-11 14:20:00,80.42,80.42,80.41,80.41,22121.0,68.2298,68.2298,68.2213,68.2213,22121.0
2019-07-11 14:30:00,80.41,80.43,80.41,80.43,24593.0,68.2213,68.2383,68.2213,68.2383,24593.0
2019-07-11 14:40:00,80.42,80.44,80.42,80.44,21526.0,68.2298,68.2467,68.2298,68.2467,21526.0
2019-07-11 14:50:00,80.44,80.44,80.41,80.41,28305.0,68.2467,68.2467,68.2213,68.2213,28305.0
2019-07-11 15:00:00,80.42,80.42,80.41,80.42,23511.0,68.2298,68.2298,68.2213,68.2298,23511.0
2019-07-11 15:10:00,80.41,80.42,80.41,80.41,32441.0,68.2213,68.2298,68.2213,68.2213,32441.0
2019-07-11 15:20:00,80.41,80.42,80.41,80.42,23687.0,68.2213,68.2298,68.2213,68.2298,23687.0
2019-07-11 15:30:00,80.42,80.42,80.41,80.42,15013.0,68.2298,68.2298,68.2213,68.2298,15013.0
2019-07-11 15:40:00,80.42,80.42,80.4,80.4,20138.0,68.2298,68.2298,68.2128,68.2128,20138.0
2019-07-11 15:50:00,80.41,80.41,80.4,80.4,51663.0,68.2213,68.2213,68.2128,68.2128,51663.0
2019-07-12 09:30:00,80.41,80.43,80.41,80.42,49654.0,68.2213,68.2383,68.2213,68.2298,49654.0
2019-07-12 09:40:00,80.43,80.43,80.42,80.43,16104.0,68.2383,68.2383,68.2298,68.2383,16104.0
2019-07-12 09:50:00,80.42,80.43,80.41,80.42,17440.0,68.2298,68.2383,68.2213,68.2298,17440.0
2019-07-12 10:00:00,80.41,80.42,80.41,80.42,21754.0,68.2213,68.2298,68.2213,68.2298,21754.0
2019-07-12 10:10:00,80.42,80.42,80.4,80.41,20522.0,68.2298,68.2298,68.2128,68.2213,20522.0
2019-07-12 10:20:00,80.41,80.42,80.4,80.42,22561.0,68.2213,68.2298,68.2128,68.2298,22561.0
2019-07-12 10:30:00,80.42,80.42,80.41,80.42,17379.0,68.2298,68.2298,68.2213,68.2298,17379.0
2019-07-12 10:40:00,80.42,80.43,80.41,80.42,14401.0,68.2298,68.2383,68.2213,68.2298,14401.0
2019-07-12 10:50:00,80.43,80.43,80.42,80.43,14966.0,68.2383,68.2383,68.2298,68.2383,14966.0
2019-07-12 11:00:00,80.42,80.43,80.39,80.4,103624.0,68.2298,68.2383,68.2043,68.2128,103624.0
2019-07-12 11:10:00,80.39,80.4,80.39,80.4,33866.0,68.2043,68.2128,68.2043,68.2128,33866.0
2019-07-12 11:20:00,80.4,80.4,80.39,80.39,34239.0,68.2128,68.2128,68.2043,68.2043,34239.0
2019-07-12 11:30:00,80.4,80.42,80.39,80.42,62959.0,68.2128,68.2298,68.2043,68.2298,62959.0
2019-07-12 11:40:00,80.42,80.42,80.41,80.42,18020.0,68.2298,68.2298,68.2213,68.2298,18020.0
2019-07-12 11:50:00,80.41,80.42,80.41,80.41,16077.0,68.2213,68.2298,68.2213,68.2213,16077.0
2019-07-12 12:00:00,80.41,80.43,80.41,80.43,15730.0,68.2213,68.2383,68.2213,68.2383,15730.0
2019-07-12 12:10:00,80.43,80.44,80.42,80.44,28746.0,68.2383,68.2467,68.2298,68.2467,28746.0
2019-07-12 12:20:00,80.44,80.44,80.43,80.44,24240.0,68.2467,68.2467,68.2383,68.2467,24240.0
2019-07-12 12:30:00,80.44,80.44,80.43,80.44,23661.0,68.2467,68.2467,68.2383,68.2467,23661.0
2019-07-12 12:40:00,80.44,80.44,80.43,80.44,26357.0,68.2467,68.2467,68.2383,68.2467,26357.0
2019-07-12 12:50:00,80.44,80.44,80.43,80.44,29943.0,68.2467,68.2467,68.2383,68.2467,29943.0
2019-07-12 13:00:00,80.44,80.44,80.43,80.43,26271.0,68.2467,68.2467,68.2383,68.2383,26271.0
2019-07-12 13:10:00,80.43,80.44,80.43,80.44,19951.0,68.2383,68.2467,68.2383,68.2467,19951.0
2019-07-12 13:20:00,80.43,80.44,80.43,80.44,18632.0,68.2383,68.2467,68.2383,68.2467,18632.0
2019-07-12 13:30:00,80.44,80.44,80.43,80.44,10319.0,68.2467,68.2467,68.2383,68.2467,10319.0
2019-07-12 13:40:00,80.44,80.45,80.43,80.44,21331.0,68.2467,68.2552,68.2383,68.2467,21331.0
2019-07-12 13:50:00,80.44,80.45,80.44,80.45,20735.0,68.2467,68.2552,68.2467,68.2552,20735.0
2019-07-12 14:00:00,80.45,80.45,80.44,80.45,38450.0,68.2552,68.2552,68.2467,68.2552,38450.0
2019-07-12 14:10:00,80.45,80.45,80.44,80.45,13018.0,68.2552,68.2552,68.2467,68.2552,13018.0
2019-07-12 14:20:00,80.44,80.45,80.44,80.45,27684.0,68.2467,68.2552,68.2467,68.2552,27684.0
2019-07-12 14:30:00,80.45,80.45,80.44,80.44,19545.0,68.2552,68.2552,68.2467,68.2467,19545.0
2019-07-12 14:40:00,80.45,80.45,80.44,80.45,53214.0,68.2552,68.2552,68.2467,68.2552,53214.0
2019-07-12 14:50:00,80.45,80.46,80.44,80.45,20439.0,68.2552,68.2637,68.2467,68.2552,20439.0
2019-07-12 15:00:00,80.45,80.46,80.45,80.45,20971.0,68.2552,68.2637,68.2552,68.2552,20971.0
2019-07-12 15:10:00,80.45,80.46,80.45,80.45,14541.0,68.2552,68.2637,68.2552,68.2552,14541.0
2019-07-12 15:20:00,80.46,80.46,80.45,80.45,24736.0,68.2637,68.2637,68.2552,68.2552,24736.0
2019-07-12 15:30:00,80.45,80.46,80.44,80.45,47187.0,68.2552,68.2637,68.2467,68.2552,47187.0
2019-07-12 15:40:00,80.45,80.45,80.44,80.45,14978.0,68.2552,68.2552,68.2467,68.2552,14978.0
2019-07-12 15:50:00,80.45,80.45,80.43,80.43,31110.0,68.2552,68.2552,68.2383,68.2383,31110.0
2019-07-15 09:30:00,80.43,80.45,80.42,80.44,41104.0,68.2383,68.2552,68.2298,68.2467,41104.0
2019-07-15 09:40:00,80.45,80.45,80.44,80.44,5509.0,68.2552,68.2552,68.2467,68.2467,5509.0
2019-07-15 09:50:00,80.45,80.46,80.44,80.45,7875.0,68.2552,68.2637,68.2467,68.2552,7875.0
2019-07-15 10:00:00,80.45,80.46,80.45,80.45,11045.0,68.2552,68.2637,68.2552,68.2552,11045.0
2019-07-15 10:10:00,80.45,80.46,80.45,80.46,33151.0,68.2552,68.2637,68.2552,68.2637,33151.0
2019-07-15 10:20:00,80.45,80.46,80.43,80.44,42398.0,68.2552,68.2637,68.2383,68.2467,42398.0
2019-07-15 10:30:00,80.44,80.45,80.43,80.44,18888.0,68.2467,68.2552,68.2383,68.2467,18888.0
2019-07-15 10:40:00,80.45,80.45,80.44,80.45,4133.0,68.2552,68.2552,68.2467,68.2552,4133.0
2019-07-15 10:50:00,80.44,80.45,80.43,80.43,36834.0,68.2467,68.2552,68.2383,68.2383,36834.0
2019-07-15 11:00:00,80.43,80.44,80.43,80.44,18610.0,68.2383,68.2467,68.2383,68.2467,18610.0
2019-07-15 11:10:00,80.44,80.45,80.43,80.45,21234.0,68.2467,68.2552,68.2383,68.2552,21234.0
2019-07-15 11:20:00,80.44,80.45,80.43,80.44,15075.0,68.2467,68.2552,68.2383,68.2467,15075.0
2019-07-15 11:30:00,80.45,80.45,80.43,80.44,7893.0,68.2552,68.2552,68.2383,68.2467,7893.0
2019-07-15 11:40:00,80.43,80.44,80.43,80.44,27898.0,68.2383,68.2467,68.2383,68.2467,27898.0
2019-07-15 11:50:00,80.43,80.45,80.43,80.45,8166.0,68.2383,68.2552,68.2383,68.2552,8166.0
2019-07-15 12:00:00,80.45,80.45,80.44,80.45,7334.0,68.2552,68.2552,68.2467,68.2552,7334.0
2019-07-15 12:10:00,80.44,80.45,80.43,80.43,13607.0,68.2467,68.2552,68.2383,68.2383,13607.0
2019-07-15 12:20:00,80.43,80.44,80.43,80.44,4517.0,68.2383,68.2467,68.2383,68.2467,4517.0
2019-07-15 12:30:00,80.44,80.44,80.43,80.44,13205.0,68.2467,68.2467,68.2383,68.2467,13205.0
2019-07-15 12:40:00,80.44,80.44,80.43,80.44,11215.0,68.2467,68.2467,68.2383,68.2467,11215.0
2019-07-15 12:50:00,80.44,80.45,80.44,80.45,17534.0,68.2467,68.2552,68.2467,68.2552,17534.0
2019-07-15 13:00:00,80.44,80.45,80.44,80.44,8758.0,68.2467,68.2552,68.2467,68.2467,8758.0
2019-07-15 13:10:00,80.45,80.45,80.44,80.45,12296.0,68.2552,68.2552,68.2467,68.2552,12296.0
2019-07-15 13:20:00,80.44,80.45,80.44,80.44,45625.0,68.2467,68.2552,68.2467,68.2467,45625.0
2019-07-15 13:30:00,80.44,80.45,80.44,80.45,13931.0,68.2467,68.2552,68.2467,68.2552,13931.0
2019-07-15 13:40:00,80.45,80.45,80.44,80.45,19051.0,68.2552,68.2552,68.2467,68.2552,19051.0
2019-07-15 13:50:00,80.45,80.45,80.44,80.45,21221.0,68.2552,68.2552,68.2467,68.2552,21221.0
2019-07-15 14:00:00,80.45,80.45,80.44,80.45,8881.0,68.2552,68.2552,68.2467,68.2552,8881.0
2019-07-15 14:10:00,80.44,80.45,80.44,80.45,11669.0,68.2467,68.2552,68.2467,68.2552,11669.0
2019-07-15 14:20:00,80.45,80.45,80.44,80.45,14305.0,68.2552,68.2552,68.2467,68.2552,14305.0
2019-07-15 14:30:00,80.45,80.45,80.44,80.44,12396.0,68.2552,68.2552,68.2467,68.2467,12396.0
2019-07-15 14:40:00,80.45,80.45,80.44,80.45,4520.0,68.2552,68.2552,68.2467,68.2552,4520.0
2019-07-15 14:50:00,80.45,80.45,80.44,80.45,76877.0,68.2552,68.2552,68.2467,68.2552,76877.0
2019-07-15 15:00:00,80.44,80.45,80.44,80.45,10254.0,68.2467,68.2552,68.2467,68.2552,10254.0
2019-07-15 15:10:00,80.44,80.46,80.44,80.45,34947.0,68.2467,68.2637,68.2467,68.2552,34947.0
2019-07-15 15:20:00,80.45,80.46,80.45,80.46,15740.0,68.2552,68.2637,68.2552,68.2637,15740.0
2019-07-15 15:30:00,80.45,80.46,80.44,80.45,18107.0,68.2552,68.2637,68.2467,68.2552,18107.0
2019-07-15 15:40:00,80.46,80.46,80.45,80.46,8339.0,68.2637,68.2637,68.2552,68.2637,8339.0
2019-07-15 15:50:00,80.46,80.48,80.46,80.46,64250.0,68.2637,68.2807,68.2637,68.2637,64250.0
2019-07-16 09:30:00,80.42,80.43,80.35,80.4,62793.0,68.2298,68.2383,68.1704,68.2128,62793.0
2019-07-16 09:40:00,80.4,80.41,80.39,80.4,28854.0,68.2128,68.2213,68.2043,68.2128,28854.0
2019-07-16 09:50:00,80.39,80.4,80.39,80.4,11191.0,68.2043,68.2128,68.2043,68.2128,11191.0
2019-07-16 10:00:00,80.4,80.41,80.39,80.41,11745.0,68.2128,68.2213,68.2043,68.2213,11745.0
2019-07-16 10:10:00,80.41,80.41,80.4,80.41,24212.0,68.2213,68.2213,68.2128,68.2213,24212.0
2019-07-16 10:20:00,80.4,80.41,80.4,80.41,12222.0,68.2128,68.2213,68.2128,68.2213,12222.0
2019-07-16 10:30:00,80.41,80.41,80.4,80.41,20735.0,68.2213,68.2213,68.2128,68.2213,20735.0
2019-07-16 10:40:00,80.41,80.41,80.4,80.41,22642.0,68.2213,68.2213,68.2128,68.2213,22642.0
2019-07-16 10:50:00,80.41,80.41,80.39,80.4,7458.0,68.2213,68.2213,68.2043,68.2128,7458.0
2019-07-16 11:00:00,80.39,80.4,80.39,80.4,7955.0,68.2043,68.2128,68.2043,68.2128,7955.0
2019-07-16 11:10:00,80.39,80.4,80.39,80.4,15339.0,68.2043,68.2128,68.2043,68.2128,15339.0
2019-07-16 11:20:00,80.39,80.4,80.39,80.4,6186.0,68.2043,68.2128,68.2043,68.2128,6186.0
2019-07-16 11:30:00,80.39,80.4,80.39,80.4,5033.0,68.2043,68.2128,68.2043,68.2128,5033.0
2019-07-16 11:40:00,80.4,80.4,80.39,80.39,37199.0,68.2128,68.2128,68.2043,68.2043,37199.0
2019-07-16 11:50:00,80.4,80.4,80.37,80.37,49835.0,68.2128,68.2128,68.1874,68.1874,49835.0
2019-07-16 12:00:00,80.38,80.4,80.37,80.39,44157.0,68.1958,68.2128,68.1874,68.2043,44157.0
2019-07-16 12:10:00,80.4,80.41,80.39,80.4,7418.0,68.2128,68.2213,68.2043,68.2128,7418.0
2019-07-16 12:20:00,80.41,80.41,80.4,80.4,7488.0,68.2213,68.2213,68.2128,68.2128,7488.0
2019-07-16 12:30:00,80.4,80.41,80.39,80.4,31778.0,68.2128,68.2213,68.2043,68.2128,31778.0
2019-07-16 12:40:00,80.4,80.41,80.39,80.4,6525.0,68.2128,68.2213,68.2043,68.2128,6525.0
2019-07-16 12:50:00,80.39,80.41,80.39,80.4,27888.0,68.2043,68.2213,68.2043,68.2128,27888.0
2019-07-16 13:00:00,80.4,80.42,80.4,80.41,30666.0,68.2128,68.2298,68.2128,68.2213,30666.0
2019-07-16 13:10:00,80.4,80.42,80.4,80.4,23113.0,68.2128,68.2298,68.2128,68.2128,23113.0
2019-07-16 13:20:00,80.41,80.41,80.39,80.39,19628.0,68.2213,68.2213,68.2043,68.2043,19628.0
2019-07-16 13:30:00,80.4,80.41,80.39,80.41,10653.0,68.2128,68.2213,68.2043,68.2213,10653.0
2019-07-16 13:40:00,80.41,80.42,80.4,80.41,25286.0,68.2213,68.2298,68.2128,68.2213,25286.0
2019-07-16 13:50:00,80.41,80.42,80.4,80.41,26785.0,68.2213,68.2298,68.2128,68.2213,26785.0
2019-07-16 14:00:00,80.4,80.41,80.4,80.4,17335.0,68.2128,68.2213,68.2128,68.2128,17335.0
2019-07-16 14:10:00,80.41,80.41,80.4,80.41,10587.0,68.2213,68.2213,68.2128,68.2213,10587.0
2019-07-16 14:20:00,80.4,80.41,80.4,80.41,10444.0,68.2128,68.2213,68.2128,68.2213,10444.0
2019-07-16 14:30:00,80.4,80.41,80.4,80.4,14567.0,68.2128,68.2213,68.2128,68.2128,14567.0
2019-07-16 14:40:00,80.4,80.41,80.39,80.39,22396.0,68.2128,68.2213,68.2043,68.2043,22396.0
2019-07-16 14:50:00,80.4,80.4,80.39,80.39,20317.0,68.2128,68.2128,68.2043,68.2043,20317.0
2019-07-16 15:00:00,80.4,80.4,80.39,80.4,32049.0,68.2128,68.2128,68.2043,68.2128,32049.0
2019-07-16 15:10:00,80.39,80.41,80.39,80.41,45165.0,68.2043,68.2213,68.2043,68.2213,45165.0
2019-07-16 15:20:00,80.41,80.41,80.39,80.4,40787.0,68.2213,68.2213,68.2043,68.2128,40787.0
2019-07-16 15:30:00,80.4,80.4,80.39,80.4,16301.0,68.2128,68.2128,68.2043,68.2128,16301.0
2019-07-16 15:40:00,80.4,80.41,80.39,80.41,107931.0,68.2128,68.2213,68.2043,68.2213,107931.0
2019-07-16 15:50:00,80.41,80.41,80.39,80.39,65875.0,68.2213,68.2213,68.2043,68.2043,65875.0
2019-07-17 09:30:00,80.46,80.46,80.43,80.45,28403.0,68.2637,68.2637,68.2383,68.2552,28403.0
2019-07-17 09:40:00,80.45,80.48,80.45,80.47,33152.0,68.2552,68.2807,68.2552,68.2722,33152.0
2019-07-17 09:50:00,80.48,80.48,80.45,80.46,15268.0,68.2807,68.2807,68.2552,68.2637,15268.0
2019-07-17 10:00:00,80.46,80.47,80.45,80.45,13458.0,68.2637,68.2722,68.2552,68.2552,13458.0
2019-07-17 10:10:00,80.46,80.48,80.46,80.47,16481.0,68.2637,68.2807,68.2637,68.2722,16481.0
2019-07-17 10:20:00,80.48,80.48,80.46,80.47,15906.0,68.2807,68.2807,68.2637,68.2722,15906.0
2019-07-17 10:30:00,80.47,80.47,80.46,80.46,26618.0,68.2722,68.2722,68.2637,68.2637,26618.0
2019-07-17 10:40:00,80.47,80.49,80.46,80.49,16916.0,68.2722,68.2892,68.2637,68.2892,16916.0
2019-07-17 10:50:00,80.49,80.49,80.47,80.48,15661.0,68.2892,68.2892,68.2722,68.2807,15661.0
2019-07-17 11:00:00,80.48,80.49,80.48,80.49,23981.0,68.2807,68.2892,68.2807,68.2892,23981.0
2019-07-17 11:10:00,80.48,80.49,80.47,80.48,13607.0,68.2807,68.2892,68.2722,68.2807,13607.0
2019-07-17 11:20:00,80.49,80.49,80.48,80.48,11939.0,68.2892,68.2892,68.2807,68.2807,11939.0
2019-07-17 11:30:00,80.49,80.49,80.48,80.49,42351.0,68.2892,68.2892,68.2807,68.2892,42351.0
2019-07-17 11:40:00,80.48,80.49,80.47,80.48,15405.0,68.2807,68.2892,68.2722,68.2807,15405.0
2019-07-17 11:50:00,80.49,80.49,80.48,80.48,10152.0,68.2892,68.2892,68.2807,68.2807,10152.0
2019-07-17 12:00:00,80.48,80.49,80.47,80.49,16361.0,68.2807,68.2892,68.2722,68.2892,16361.0
2019-07-17 12:10:00,80.49,80.49,80.48,80.48,7971.0,68.2892,68.2892,68.2807,68.2807,7971.0
2019-07-17 12:20:00,80.48,80.49,80.48,80.48,17670.0,68.2807,68.2892,68.2807,68.2807,17670.0
2019-07-17 12:30:00,80.48,80.5,80.48,80.5,19015.0,68.2807,68.2977,68.2807,68.2977,19015.0
2019-07-17 12:40:00,80.5,80.51,80.49,80.51,66204.0,68.2977,68.3061,68.2892,68.3061,66204.0
2019-07-17 12:50:00,80.51,80.51,80.49,80.51,54567.0,68.3061,68.3061,68.2892,68.3061,54567.0
2019-07-17 13:00:00,80.51,80.52,80.5,80.51,44591.0,68.3061,68.3146,68.2977,68.3061,44591.0
2019-07-17 13:10:00,80.51,80.52,80.5,80.52,50802.0,68.3061,68.3146,68.2977,68.3146,50802.0
2019-07-17 13:20:00,80.52,80.52,80.5,80.52,45949.0,68.3146,68.3146,68.2977,68.3146,45949.0
2019-07-17 13:30:00,80.52,80.52,80.5,80.51,73269.0,68.3146,68.3146,68.2977,68.3061,73269.0
2019-07-17 13:40:00,80.51,80.52,80.5,80.51,118972.0,68.3061,68.3146,68.2977,68.3061,118972.0
2019-07-17 13:50:00,80.52,80.53,80.51,80.53,58244.0,68.3146,68.3231,68.3061,68.3231,58244.0
2019-07-17 14:00:00,80.52,80.53,80.52,80.53,23623.0,68.3146,68.3231,68.3146,68.3231,23623.0
2019-07-17 14:10:00,80.53,80.53,80.52,80.53,14000.0,68.3231,68.3231,68.3146,68.3231,14000.0
2019-07-17 14:20:00,80.53,80.53,80.51,80.51,39435.0,68.3231,68.3231,68.3061,68.3061,39435.0
2019-07-17 14:30:00,80.52,80.52,80.5,80.51,290910.0,68.3146,68.3146,68.2977,68.3061,290910.0
2019-07-17 14:40:00,80.51,80.51,80.5,80.51,18006.0,68.3061,68.3061,68.2977,68.3061,18006.0
2019-07-17 14:50:00,80.5,80.51,80.49,80.49,147594.0,68.2977,68.3061,68.2892,68.2892,147594.0
2019-07-17 15:00:00,80.5,80.51,80.49,80.5,29907.0,68.2977,68.3061,68.2892,68.2977,29907.0
2019-07-17 15:10:00,80.51,80.51,80.5,80.5,32436.0,68.3061,68.3061,68.2977,68.2977,32436.0
2019-07-17 15:20:00,80.5,80.5,80.49,80.49,22742.0,68.2977,68.2977,68.2892,68.2892,22742.0
2019-07-17 15:30:00,80.5,80.51,80.49,80.51,22507.0,68.2977,68.3061,68.2892,68.3061,22507.0
2019-07-17 15:40:00,80.51,80.51,80.5,80.51,25069.0,68.3061,68.3061,68.2977,68.3061,25069.0
2019-07-17 15:50:00,80.51,80.54,80.5,80.53,36272.0,68.3061,68.3316,68.2977,68.3231,36272.0
2019-07-18 09:30:00,80.51,80.53,80.51,80.52,31730.0,68.3061,68.3231,68.3061,68.3146,31730.0
2019-07-18 09:40:00,80.52,80.52,80.51,80.52,17295.0,68.3146,68.3146,68.3061,68.3146,17295.0
2019-07-18 09:50:00,80.51,80.52,80.5,80.52,12770.0,68.3061,68.3146,68.2977,68.3146,12770.0
2019-07-18 10:00:00,80.52,80.52,80.51,80.51,38403.0,68.3146,68.3146,68.3061,68.3061,38403.0
2019-07-18 10:10:00,80.52,80.54,80.51,80.54,17735.0,68.3146,68.3316,68.3061,68.3316,17735.0
2019-07-18 10:20:00,80.54,80.54,80.53,80.54,31736.0,68.3316,68.3316,68.3231,68.3316,31736.0
2019-07-18 10:30:00,80.53,80.54,80.53,80.54,27218.0,68.3231,68.3316,68.3231,68.3316,27218.0
2019-07-18 10:40:00,80.53,80.54,80.53,80.54,15867.0,68.3231,68.3316,68.3231,68.3316,15867.0
2019-07-18 10:50:00,80.55,80.55,80.53,80.54,35728.0,68.3401,68.3401,68.3231,68.3316,35728.0
2019-07-18 11:00:00,80.53,80.54,80.53,80.54,68017.0,68.3231,68.3316,68.3231,68.3316,68017.0
2019-07-18 11:10:00,80.53,80.54,80.53,80.54,20317.0,68.3231,68.3316,68.3231,68.3316,20317.0
2019-07-18 11:20:00,80.53,80.55,80.53,80.54,36565.0,68.3231,68.3401,68.3231,68.3316,36565.0
2019-07-18 11:30:00,80.55,80.55,80.54,80.54,12913.0,68.3401,68.3401,68.3316,68.3316,12913.0
2019-07-18 11:40:00,80.55,80.55,80.54,80.55,12223.0,68.3401,68.3401,68.3316,68.3401,12223.0
2019-07-18 11:50:00,80.55,80.55,80.54,80.55,15861.0,68.3401,68.3401,68.3316,68.3401,15861.0
2019-07-18 12:00:00,80.54,80.55,80.54,80.55,30695.0,68.3316,68.3401,68.3316,68.3401,30695.0
2019-07-18 12:10:00,80.54,80.55,80.53,80.54,88127.0,68.3316,68.3401,68.3231,68.3316,88127.0
2019-07-18 12:20:00,80.53,80.54,80.53,80.54,139309.0,68.3231,68.3316,68.3231,68.3316,139309.0
2019-07-18 12:30:00,80.54,80.54,80.53,80.54,21901.0,68.3316,68.3316,68.3231,68.3316,21901.0
2019-07-18 12:40:00,80.54,80.54,80.53,80.54,29128.0,68.3316,68.3316,68.3231,68.3316,29128.0
2019-07-18 12:50:00,80.54,80.54,80.53,80.54,30789.0,68.3316,68.3316,68.3231,68.3316,30789.0
2019-07-18 13:00:00,80.54,80.54,80.53,80.54,26300.0,68.3316,68.3316,68.3231,68.3316,26300.0
2019-07-18 13:10:00,80.54,80.55,80.53,80.55,38548.0,68.3316,68.3401,68.3231,68.3401,38548.0
2019-07-18 13:20:00,80.55,80.55,80.54,80.55,37203.0,68.3401,68.3401,68.3316,68.3401,37203.0
2019-07-18 13:30:00,80.55,80.55,80.54,80.55,34122.0,68.3401,68.3401,68.3316,68.3401,34122.0
2019-07-18 13:40:00,80.55,80.56,80.54,80.56,37486.0,68.3401,68.3486,68.3316,68.3486,37486.0
2019-07-18 13:50:00,80.56,80.57,80.55,80.56,36795.0,68.3486,68.357,68.3401,68.3486,36795.0
2019-07-18 14:00:00,80.56,80.57,80.56,80.56,38876.0,68.3486,68.357,68.3486,68.3486,38876.0
2019-07-18 14:10:00,80.56,80.6,80.56,80.6,63032.0,68.3486,68.3825,68.3486,68.3825,63032.0
2019-07-18 14:20:00,80.59,80.63,80.59,80.61,79000.0,68.374,68.4079,68.374,68.391,79000.0
2019-07-18 14:30:00,80.62,80.63,80.61,80.62,52868.0,68.3995,68.4079,68.391,68.3995,52868.0
2019-07-18 14:40:00,80.61,80.62,80.6,80.62,34866.0,68.391,68.3995,68.3825,68.3995,34866.0
2019-07-18 14:50:00,80.62,80.63,80.61,80.63,39726.0,68.3995,68.4079,68.391,68.4079,39726.0
2019-07-18 15:00:00,80.63,80.65,80.62,80.65,50433.0,68.4079,68.4249,68.3995,68.4249,50433.0
2019-07-18 15:10:00,80.65,80.65,80.62,80.65,75122.0,68.4249,68.4249,68.3995,68.4249,75122.0
2019-07-18 15:20:00,80.65,80.67,80.64,80.67,68452.0,68.4249,68.4419,68.4164,68.4419,68452.0
2019-07-18 15:30:00,80.67,80.67,80.65,80.66,16182.0,68.4419,68.4419,68.4249,68.4334,16182.0
2019-07-18 15:40:00,80.66,80.67,80.65,80.67,14761.0,68.4334,68.4419,68.4249,68.4419,14761.0
2019-07-18 15:50:00,80.66,80.67,80.64,80.66,35826.0,68.4334,68.4419,68.4164,68.4334,35826.0
2019-07-19 09:30:00,80.6,80.6,80.58,80.58,53335.0,68.3825,68.3825,68.3655,68.3655,53335.0
2019-07-19 09:40:00,80.58,80.59,80.57,80.58,30235.0,68.3655,68.374,68.357,68.3655,30235.0
2019-07-19 09:50:00,80.58,80.59,80.57,80.58,21041.0,68.3655,68.374,68.357,68.3655,21041.0
2019-07-19 10:00:00,80.58,80.6,80.57,80.58,19745.0,68.3655,68.3825,68.357,68.3655,19745.0
2019-07-19 10:10:00,80.58,80.59,80.57,80.59,27941.0,68.3655,68.374,68.357,68.374,27941.0
2019-07-19 10:20:00,80.59,80.59,80.58,80.59,23702.0,68.374,68.374,68.3655,68.374,23702.0
2019-07-19 10:30:00,80.59,80.6,80.58,80.59,36279.0,68.374,68.3825,68.3655,68.374,36279.0
2019-07-19 10:40:00,80.59,80.6,80.57,80.57,18867.0,68.374,68.3825,68.357,68.357,18867.0
2019-07-19 10:50:00,80.58,80.58,80.57,80.58,16567.0,68.3655,68.3655,68.357,68.3655,16567.0
2019-07-19 11:00:00,80.58,80.59,80.57,80.59,31305.0,68.3655,68.374,68.357,68.374,31305.0
2019-07-19 11:10:00,80.59,80.6,80.58,80.59,56796.0,68.374,68.3825,68.3655,68.374,56796.0
2019-07-19 11:20:00,80.59,80.61,80.59,80.59,49236.0,68.374,68.391,68.374,68.374,49236.0
2019-07-19 11:30:00,80.6,80.6,80.59,80.59,21283.0,68.3825,68.3825,68.374,68.374,21283.0
2019-07-19 11:40:00,80.61,80.61,80.59,80.6,23537.0,68.391,68.391,68.374,68.3825,23537.0
2019-07-19 11:50:00,80.6,80.6,80.59,80.6,10497.0,68.3825,68.3825,68.374,68.3825,10497.0
2019-07-19 12:00:00,80.6,80.6,80.59,80.59,19887.0,68.3825,68.3825,68.374,68.374,19887.0
2019-07-19 12:10:00,80.59,80.6,80.59,80.59,16211.0,68.374,68.3825,68.374,68.374,16211.0
2019-07-19 12:20:00,80.59,80.61,80.59,80.59,54995.0,68.374,68.391,68.374,68.374,54995.0
2019-07-19 12:30:00,80.59,80.6,80.59,80.59,18423.0,68.374,68.3825,68.374,68.374,18423.0
2019-07-19 12:40:00,80.59,80.6,80.59,80.59,15718.0,68.374,68.3825,68.374,68.374,15718.0
2019-07-19 12:50:00,80.59,80.6,80.58,80.59,14646.0,68.374,68.3825,68.3655,68.374,14646.0
2019-07-19 13:00:00,80.59,80.6,80.58,80.59,17446.0,68.374,68.3825,68.3655,68.374,17446.0
2019-07-19 13:10:00,80.59,80.59,80.58,80.59,18076.0,68.374,68.374,68.3655,68.374,18076.0
2019-07-19 13:20:00,80.59,80.6,80.58,80.59,17598.0,68.374,68.3825,68.3655,68.374,17598.0
2019-07-19 13:30:00,80.59,80.6,80.58,80.59,21063.0,68.374,68.3825,68.3655,68.374,21063.0
2019-07-19 13:40:00,80.59,80.6,80.58,80.59,43909.0,68.374,68.3825,68.3655,68.374,43909.0
2019-07-19 13:50:00,80.59,80.59,80.58,80.59,16851.0,68.374,68.374,68.3655,68.374,16851.0
2019-07-19 14:00:00,80.59,80.6,80.57,80.58,43053.0,68.374,68.3825,68.357,68.3655,43053.0
2019-07-19 14:10:00,80.57,80.57,80.53,80.56,42302.0,68.357,68.357,68.3231,68.3486,42302.0
2019-07-19 14:20:00,80.56,80.57,80.55,80.56,33496.0,68.3486,68.357,68.3401,68.3486,33496.0
2019-07-19 14:30:00,80.57,80.58,80.56,80.58,28587.0,68.357,68.3655,68.3486,68.3655,28587.0
2019-07-19 14:40:00,80.58,80.59,80.57,80.58,38052.0,68.3655,68.374,68.357,68.3655,38052.0
2019-07-19 14:50:00,80.58,80.59,80.58,80.58,19956.0,68.3655,68.374,68.3655,68.3655,19956.0
2019-07-19 15:00:00,80.58,80.59,80.58,80.58,18703.0,68.3655,68.374,68.3655,68.3655,18703.0
2019-07-19 15:10:00,80.59,80.6,80.58,80.59,36268.0,68.374,68.3825,68.3655,68.374,36268.0
2019-07-19 15:20:00,80.6,80.6,80.59,80.59,23257.0,68.3825,68.3825,68.374,68.374,23257.0
2019-07-19 15:30:00,80.59,80.6,80.58,80.58,123683.0,68.374,68.3825,68.3655,68.3655,123683.0
2019-07-19 15:40:00,80.58,80.59,80.57,80.58,24317.0,68.3655,68.374,68.357,68.3655,24317.0
2019-07-19 15:50:00,80.58,80.58,80.57,80.57,46299.0,68.3655,68.3655,68.357,68.357,46299.0
2019-07-22 09:30:00,80.62,80.63,80.61,80.62,44443.0,68.3995,68.4079,68.391,68.3995,44443.0
2019-07-22 09:40:00,80.62,80.63,80.61,80.63,120802.0,68.3995,68.4079,68.391,68.4079,120802.0
2019-07-22 09:50:00,80.63,80.63,80.61,80.62,46064.0,68.4079,68.4079,68.391,68.3995,46064.0
2019-07-22 10:00:00,80.62,80.62,80.61,80.62,10848.0,68.3995,68.3995,68.391,68.3995,10848.0
2019-07-22 10:10:00,80.61,80.62,80.61,80.62,8440.0,68.391,68.3995,68.391,68.3995,8440.0
2019-07-22 10:20:00,80.61,80.62,80.61,80.62,56939.0,68.391,68.3995,68.391,68.3995,56939.0
2019-07-22 10:30:00,80.62,80.62,80.61,80.61,12942.0,68.3995,68.3995,68.391,68.391,12942.0
2019-07-22 10:40:00,80.62,80.63,80.61,80.62,24023.0,68.3995,68.4079,68.391,68.3995,24023.0
2019-07-22 10:50:00,80.63,80.63,80.62,80.63,9406.0,68.4079,68.4079,68.3995,68.4079,9406.0
2019-07-22 11:00:00,80.63,80.63,80.62,80.63,10391.0,68.4079,68.4079,68.3995,68.4079,10391.0
2019-07-22 11:10:00,80.63,80.63,80.62,80.62,7020.0,68.4079,68.4079,68.3995,68.3995,7020.0
2019-07-22 11:20:00,80.63,80.63,80.62,80.62,14588.0,68.4079,68.4079,68.3995,68.3995,14588.0
2019-07-22 11:30:00,80.62,80.63,80.62,80.62,10184.0,68.3995,68.4079,68.3995,68.3995,10184.0
2019-07-22 11:40:00,80.63,80.63,80.62,80.62,8185.0,68.4079,68.4079,68.3995,68.3995,8185.0
2019-07-22 11:50:00,80.62,80.63,80.62,80.62,9764.0,68.3995,68.4079,68.3995,68.3995,9764.0
2019-07-22 12:00:00,80.63,80.64,80.62,80.63,24730.0,68.4079,68.4164,68.3995,68.4079,24730.0
2019-07-22 12:10:00,80.64,80.64,80.62,80.63,4649.0,68.4164,68.4164,68.3995,68.4079,4649.0
2019-07-22 12:20:00,80.63,80.63,80.62,80.63,11881.0,68.4079,68.4079,68.3995,68.4079,11881.0
2019-07-22 12:30:00,80.63,80.63,80.62,80.63,37059.0,68.4079,68.4079,68.3995,68.4079,37059.0
2019-07-22 12:40:00,80.62,80.63,80.62,80.63,8839.0,68.3995,68.4079,68.3995,68.4079,8839.0
2019-07-22 12:50:00,80.63,80.63,80.62,80.62,9887.0,68.4079,68.4079,68.3995,68.3995,9887.0
2019-07-22 13:00:00,80.62,80.63,80.62,80.63,14594.0,68.3995,68.4079,68.3995,68.4079,14594.0
2019-07-22 13:10:00,80.63,80.63,80.62,80.63,14793.0,68.4079,68.4079,68.3995,68.4079,14793.0
2019-07-22 13:20:00,80.63,80.63,80.62,80.62,7092.0,68.4079,68.4079,68.3995,68.3995,7092.0
2019-07-22 13:30:00,80.62,80.63,80.62,80.62,18753.0,68.3995,68.4079,68.3995,68.3995,18753.0
2019-07-22 13:40:00,80.63,80.63,80.62,80.63,5141.0,68.4079,68.4079,68.3995,68.4079,5141.0
2019-07-22 13:50:00,80.63,80.64,80.62,80.64,12074.0,68.4079,68.4164,68.3995,68.4164,12074.0
2019-07-22 14:00:00,80.63,80.64,80.63,80.63,7548.0,68.4079,68.4164,68.4079,68.4079,7548.0
2019-07-22 14:10:00,80.63,80.64,80.63,80.64,17794.0,68.4079,68.4164,68.4079,68.4164,17794.0
2019-07-22 14:20:00,80.64,80.64,80.63,80.63,12817.0,68.4164,68.4164,68.4079,68.4079,12817.0
2019-07-22 14:30:00,80.64,80.64,80.62,80.63,59323.0,68.4164,68.4164,68.3995,68.4079,59323.0
2019-07-22 14:40:00,80.63,80.63,80.62,80.63,13701.0,68.4079,68.4079,68.3995,68.4079,13701.0
2019-07-22 14:50:00,80.63,80.63,80.62,80.63,18904.0,68.4079,68.4079,68.3995,68.4079,18904.0
2019-07-22 15:00:00,80.62,80.63,80.61,80.62,42686.0,68.3995,68.4079,68.391,68.3995,42686.0
2019-07-22 15:10:00,80.62,80.62,80.61,80.62,7403.0,68.3995,68.3995,68.391,68.3995,7403.0
2019-07-22 15:20:00,80.62,80.62,80.61,80.61,12111.0,68.3995,68.3995,68.391,68.391,12111.0
2019-07-22 15:30:00,80.62,80.63,80.61,80.63,17322.0,68.3995,68.4079,68.391,68.4079,17322.0
2019-07-22 15:40:00,80.62,80.63,80.61,80.62,16827.0,68.3995,68.4079,68.391,68.3995,16827.0
2019-07-22 15:50:00,80.62,80.63,80.61,80.62,21339.0,68.3995,68.4079,68.391,68.3995,21339.0
2019-07-23 09:30:00,80.61,80.61,80.59,80.61,33930.0,68.391,68.391,68.374,68.391,33930.0
2019-07-23 09:40:00,80.61,80.61,80.59,80.59,36387.0,68.391,68.391,68.374,68.374,36387.0
2019-07-23 09:50:00,80.6,80.6,80.59,80.6,19224.0,68.3825,68.3825,68.374,68.3825,19224.0
2019-07-23 10:00:00,80.6,80.62,80.6,80.61,19896.0,68.3825,68.3995,68.3825,68.391,19896.0
2019-07-23 10:10:00,80.61,80.61,80.6,80.6,32721.0,68.391,68.391,68.3825,68.3825,32721.0
2019-07-23 10:20:00,80.6,80.62,80.6,80.62,166698.0,68.3825,68.3995,68.3825,68.3995,166698.0
2019-07-23 10:30:00,80.62,80.62,80.61,80.62,15950.0,68.3995,68.3995,68.391,68.3995,15950.0
2019-07-23 10:40:00,80.61,80.62,80.61,80.62,24268.0,68.391,68.3995,68.391,68.3995,24268.0
2019-07-23 10:50:00,80.62,80.63,80.61,80.63,12133.0,68.3995,68.4079,68.391,68.4079,12133.0
2019-07-23 11:00:00,80.62,80.63,80.62,80.63,36592.0,68.3995,68.4079,68.3995,68.4079,36592.0
2019-07-23 11:10:00,80.62,80.63,80.62,80.63,27743.0,68.3995,68.4079,68.3995,68.4079,27743.0
2019-07-23 11:20:00,80.62,80.63,80.62,80.63,23297.0,68.3995,68.4079,68.3995,68.4079,23297.0
2019-07-23 11:30:00,80.63,80.63,80.61,80.61,52755.0,68.4079,68.4079,68.391,68.391,52755.0
2019-07-23 11:40:00,80.62,80.62,80.61,80.62,25319.0,68.3995,68.3995,68.391,68.3995,25319.0
2019-07-23 11:50:00,80.62,80.62,80.61,80.62,18189.0,68.3995,68.3995,68.391,68.3995,18189.0
2019-07-23 12:00:00,80.61,80.62,80.61,80.62,13849.0,68.391,68.3995,68.391,68.3995,13849.0
2019-07-23 12:10:00,80.62,80.62,80.61,80.61,16436.0,68.3995,68.3995,68.391,68.391,16436.0
2019-07-23 12:20:00,80.62,80.62,80.6,80.61,11977.0,68.3995,68.3995,68.3825,68.391,11977.0
2019-07-23 12:30:00,80.61,80.62,80.6,80.61,9732.0,68.391,68.3995,68.3825,68.391,9732.0
2019-07-23 12:40:00,80.61,80.62,80.61,80.61,9568.0,68.391,68.3995,68.391,68.391,9568.0
2019-07-23 12:50:00,80.61,80.62,80.61,80.62,12318.0,68.391,68.3995,68.391,68.3995,12318.0
2019-07-23 13:00:00,80.62,80.62,80.61,80.62,9214.0,68.3995,68.3995,68.391,68.3995,9214.0
2019-07-23 13:10:00,80.61,80.62,80.61,80.61,21495.0,68.391,68.3995,68.391,68.391,21495.0
2019-07-23 13:20:00,80.62,80.62,80.61,80.62,9533.0,68.3995,68.3995,68.391,68.3995,9533.0
2019-07-23 13:30:00,80.62,80.62,80.61,80.61,19559.0,68.3995,68.3995,68.391,68.391,19559.0
2019-07-23 13:40:00,80.62,80.62,80.6,80.61,22537.0,68.3995,68.3995,68.3825,68.391,22537.0
2019-07-23 13:50:00,80.61,80.61,80.6,80.61,14385.0,68.391,68.391,68.3825,68.391,14385.0
2019-07-23 14:00:00,80.61,80.61,80.6,80.61,14165.0,68.391,68.391,68.3825,68.391,14165.0
2019-07-23 14:10:00,80.61,80.61,80.6,80.61,16933.0,68.391,68.391,68.3825,68.391,16933.0
2019-07-23 14:20:00,80.61,80.62,80.6,80.62,32071.0,68.391,68.3995,68.3825,68.3995,32071.0
2019-07-23 14:30:00,80.62,80.62,80.61,80.62,7029.0,68.3995,68.3995,68.391,68.3995,7029.0
2019-07-23 14:40:00,80.61,80.62,80.61,80.62,11756.0,68.391,68.3995,68.391,68.3995,11756.0
2019-07-23 14:50:00,80.62,80.62,80.61,80.61,19403.0,68.3995,68.3995,68.391,68.391,19403.0
2019-07-23 15:00:00,80.61,80.62,80.61,80.62,28828.0,68.391,68.3995,68.391,68.3995,28828.0
2019-07-23 15:10:00,80.62,80.62,80.61,80.62,50776.0,68.3995,68.3995,68.391,68.3995,50776.0
2019-07-23 15:20:00,80.62,80.63,80.61,80.63,19164.0,68.3995,68.4079,68.391,68.4079,19164.0
2019-07-23 15:30:00,80.63,80.63,80.62,80.63,15686.0,68.4079,68.4079,68.3995,68.4079,15686.0
2019-07-23 15:40:00,80.63,80.63,80.62,80.63,125563.0,68.4079,68.4079,68.3995,68.4079,125563.0
2019-07-23 15:50:00,80.63,80.63,80.62,80.63,65061.0,68.4079,68.4079,68.3995,68.4079,65061.0
2019-07-24 09:30:00,80.66,80.66,80.64,80.66,78495.0,68.4334,68.4334,68.4164,68.4334,78495.0
2019-07-24 09:40:00,80.66,80.67,80.65,80.67,45112.0,68.4334,68.4419,68.4249,68.4419,45112.0
2019-07-24 09:50:00,80.67,80.69,80.67,80.69,18040.0,68.4419,68.4588,68.4419,68.4588,18040.0
2019-07-24 10:00:00,80.69,80.69,80.68,80.69,10385.0,68.4588,68.4588,68.4504,68.4588,10385.0
2019-07-24 10:10:00,80.69,80.69,80.66,80.67,42587.0,68.4588,68.4588,68.4334,68.4419,42587.0
2019-07-24 10:20:00,80.67,80.68,80.66,80.67,11541.0,68.4419,68.4504,68.4334,68.4419,11541.0
2019-07-24 10:30:00,80.67,80.68,80.66,80.67,55574.0,68.4419,68.4504,68.4334,68.4419,55574.0
2019-07-24 10:40:00,80.67,80.68,80.65,80.66,386776.0,68.4419,68.4504,68.4249,68.4334,386776.0
2019-07-24 10:50:00,80.67,80.67,80.65,80.66,17582.0,68.4419,68.4419,68.4249,68.4334,17582.0
2019-07-24 11:00:00,80.65,80.66,80.65,80.66,11914.0,68.4249,68.4334,68.4249,68.4334,11914.0
2019-07-24 11:10:00,80.66,80.66,80.65,80.66,17711.0,68.4334,68.4334,68.4249,68.4334,17711.0
2019-07-24 11:20:00,80.66,80.66,80.65,80.66,28139.0,68.4334,68.4334,68.4249,68.4334,28139.0
2019-07-24 11:30:00,80.65,80.66,80.65,80.66,8493.0,68.4249,68.4334,68.4249,68.4334,8493.0
2019-07-24 11:40:00,80.66,80.67,80.65,80.67,13060.0,68.4334,68.4419,68.4249,68.4419,13060.0
2019-07-24 11:50:00,80.67,80.67,80.65,80.65,8240.0,68.4419,68.4419,68.4249,68.4249,8240.0
2019-07-24 12:00:00,80.66,80.66,80.65,80.66,17999.0,68.4334,68.4334,68.4249,68.4334,17999.0
2019-07-24 12:10:00,80.66,80.67,80.65,80.67,7505.0,68.4334,68.4419,68.4249,68.4419,7505.0
2019-07-24 12:20:00,80.67,80.67,80.65,80.66,16788.0,68.4419,68.4419,68.4249,68.4334,16788.0
2019-07-24 12:30:00,80.66,80.67,80.65,80.66,17201.0,68.4334,68.4419,68.4249,68.4334,17201.0
2019-07-24 12:40:00,80.66,80.67,80.66,80.66,8983.0,68.4334,68.4419,68.4334,68.4334,8983.0
2019-07-24 12:50:00,80.67,80.67,80.66,80.67,6983.0,68.4419,68.4419,68.4334,68.4419,6983.0
2019-07-24 13:00:00,80.67,80.67,80.63,80.64,25354.0,68.4419,68.4419,68.4079,68.4164,25354.0
2019-07-24 13:10:00,80.64,80.65,80.64,80.65,41129.0,68.4164,68.4249,68.4164,68.4249,41129.0
2019-07-24 13:20:00,80.65,80.66,80.64,80.65,9792.0,68.4249,68.4334,68.4164,68.4249,9792.0
2019-07-24 13:30:00,80.65,80.65,80.64,80.65,19169.0,68.4249,68.4249,68.4164,68.4249,19169.0
2019-07-24 13:40:00,80.65,80.65,80.64,80.65,13418.0,68.4249,68.4249,68.4164,68.4249,13418.0
2019-07-24 13:50:00,80.64,80.66,80.64,80.65,18009.0,68.4164,68.4334,68.4164,68.4249,18009.0
2019-07-24 14:00:00,80.64,80.65,80.64,80.65,13709.0,68.4164,68.4249,68.4164,68.4249,13709.0
2019-07-24 14:10:00,80.64,80.65,80.64,80.65,16795.0,68.4164,68.4249,68.4164,68.4249,16795.0
2019-07-24 14:20:00,80.64,80.65,80.64,80.64,19384.0,68.4164,68.4249,68.4164,68.4164,19384.0
2019-07-24 14:30:00,80.65,80.65,80.64,80.65,9926.0,68.4249,68.4249,68.4164,68.4249,9926.0
2019-07-24 14:40:00,80.64,80.65,80.64,80.65,4227.0,68.4164,68.4249,68.4164,68.4249,4227.0
2019-07-24 14:50:00,80.64,80.65,80.64,80.65,11715.0,68.4164,68.4249,68.4164,68.4249,11715.0
2019-07-24 15:00:00,80.64,80.65,80.64,80.64,14387.0,68.4164,68.4249,68.4164,68.4164,14387.0
2019-07-24 15:10:00,80.65,80.65,80.64,80.64,26478.0,68.4249,68.4249,68.4164,68.4164,26478.0
2019-07-24 15:20:00,80.65,80.65,80.64,80.64,11653.0,68.4249,68.4249,68.4164,68.4164,11653.0
2019-07-24 15:30:00,80.65,80.65,80.64,80.65,12004.0,68.4249,68.4249,68.4164,68.4249,12004.0
2019-07-24 15:40:00,80.65,80.66,80.64,80.66,65121.0,68.4249,68.4334,68.4164,68.4334,65121.0
2019-07-24 15:50:00,80.66,80.66,80.65,80.65,87671.0,68.4334,68.4334,68.4249,68.4249,87671.0
2019-07-25 09:30:00,80.65,80.65,80.58,80.59,55849.0,68.4249,68.4249,68.3655,68.374,55849.0
2019-07-25 09:40:00,80.59,80.6,80.58,80.59,16325.0,68.374,68.3825,68.3655,68.374,16325.0
2019-07-25 09:50:00,80.59,80.6,80.54,80.56,94525.0,68.374,68.3825,68.3316,68.3486,94525.0
2019-07-25 10:00:00,80.56,80.58,80.56,80.58,21882.0,68.3486,68.3655,68.3486,68.3655,21882.0
2019-07-25 10:10:00,80.57,80.58,80.57,80.58,11552.0,68.357,68.3655,68.357,68.3655,11552.0
2019-07-25 10:20:00,80.58,80.59,80.57,80.58,63512.0,68.3655,68.374,68.357,68.3655,63512.0
2019-07-25 10:30:00,80.59,80.6,80.58,80.59,20228.0,68.374,68.3825,68.3655,68.374,20228.0
2019-07-25 10:40:00,80.6,80.61,80.59,80.61,24344.0,68.3825,68.391,68.374,68.391,24344.0
2019-07-25 10:50:00,80.6,80.61,80.58,80.58,44175.0,68.3825,68.391,68.3655,68.3655,44175.0
2019-07-25 11:00:00,80.58,80.6,80.58,80.59,41662.0,68.3655,68.3825,68.3655,68.374,41662.0
2019-07-25 11:10:00,80.59,80.6,80.59,80.6,11005.0,68.374,68.3825,68.374,68.3825,11005.0
2019-07-25 11:20:00,80.59,80.6,80.59,80.59,12199.0,68.374,68.3825,68.374,68.374,12199.0
2019-07-25 11:30:00,80.6,80.61,80.59,80.61,9480.0,68.3825,68.391,68.374,68.391,9480.0
2019-07-25 11:40:00,80.61,80.61,80.59,80.59,68984.0,68.391,68.391,68.374,68.374,68984.0
2019-07-25 11:50:00,80.59,80.6,80.57,80.58,104285.0,68.374,68.3825,68.357,68.3655,104285.0
2019-07-25 12:00:00,80.59,80.59,80.57,80.58,39201.0,68.374,68.374,68.357,68.3655,39201.0
2019-07-25 12:10:00,80.57,80.58,80.57,80.58,8858.0,68.357,68.3655,68.357,68.3655,8858.0
2019-07-25 12:20:00,80.58,80.58,80.57,80.57,7021.0,68.3655,68.3655,68.357,68.357,7021.0
2019-07-25 12:30:00,80.58,80.59,80.57,80.59,10415.0,68.3655,68.374,68.357,68.374,10415.0
2019-07-25 12:40:00,80.59,80.59,80.58,80.59,6344.0,68.374,68.374,68.3655,68.374,6344.0
2019-07-25 12:50:00,80.59,80.59,80.58,80.59,16709.0,68.374,68.374,68.3655,68.374,16709.0
2019-07-25 13:00:00,80.58,80.59,80.56,80.59,38610.0,68.3655,68.374,68.3486,68.374,38610.0
2019-07-25 13:10:00,80.59,80.6,80.58,80.6,21566.0,68.374,68.3825,68.3655,68.3825,21566.0
2019-07-25 13:20:00,80.6,80.6,80.59,80.6,27867.0,68.3825,68.3825,68.374,68.3825,27867.0
2019-07-25 13:30:00,80.59,80.6,80.59,80.6,10555.0,68.374,68.3825,68.374,68.3825,10555.0
2019-07-25 13:40:00,80.59,80.61,80.59,80.61,14218.0,68.374,68.391,68.374,68.391,14218.0
2019-07-25 13:50:00,80.61,80.61,80.6,80.61,35418.0,68.391,68.391,68.3825,68.391,35418.0
2019-07-25 14:00:00,80.61,80.61,80.6,80.61,20989.0,68.391,68.391,68.3825,68.391,20989.0
2019-07-25 14:10:00,80.61,80.61,80.6,80.61,19896.0,68.391,68.391,68.3825,68.391,19896.0
2019-07-25 14:20:00,80.61,80.61,80.6,80.61,20433.0,68.391,68.391,68.3825,68.391,20433.0
2019-07-25 14:30:00,80.61,80.61,80.6,80.6,22023.0,68.391,68.391,68.3825,68.3825,22023.0
2019-07-25 14:40:00,80.59,80.6,80.59,80.59,19464.0,68.374,68.3825,68.374,68.374,19464.0
2019-07-25 14:50:00,80.59,80.6,80.59,80.59,12388.0,68.374,68.3825,68.374,68.374,12388.0
2019-07-25 15:00:00,80.59,80.6,80.59,80.6,20540.0,68.374,68.3825,68.374,68.3825,20540.0
2019-07-25 15:10:00,80.6,80.6,80.59,80.59,15253.0,68.3825,68.3825,68.374,68.374,15253.0
2019-07-25 15:20:00,80.59,80.6,80.59,80.59,14775.0,68.374,68.3825,68.374,68.374,14775.0
2019-07-25 15:30:00,80.59,80.6,80.59,80.59,17537.0,68.374,68.3825,68.374,68.374,17537.0
2019-07-25 15:40:00,80.6,80.6,80.59,80.59,25434.0,68.3825,68.3825,68.374,68.374,25434.0
2019-07-25 15:50:00,80.59,80.6,80.59,80.59,19357.0,68.374,68.3825,68.374,68.374,19357.0
2019-07-26 09:30:00,80.61,80.63,80.58,80.58,21400.0,68.391,68.4079,68.3655,68.3655,21400.0
2019-07-26 09:40:00,80.58,80.6,80.58,80.58,30827.0,68.3655,68.3825,68.3655,68.3655,30827.0
2019-07-26 09:50:00,80.58,80.59,80.58,80.59,14069.0,68.3655,68.374,68.3655,68.374,14069.0
2019-07-26 10:00:00,80.58,80.59,80.57,80.58,22707.0,68.3655,68.374,68.357,68.3655,22707.0
2019-07-26 10:10:00,80.58,80.59,80.57,80.57,63989.0,68.3655,68.374,68.357,68.357,63989.0
2019-07-26 10:20:00,80.57,80.58,80.56,80.57,31838.0,68.357,68.3655,68.3486,68.357,31838.0
2019-07-26 10:30:00,80.58,80.58,80.57,80.58,9875.0,68.3655,68.3655,68.357,68.3655,9875.0
2019-07-26 10:40:00,80.58,80.59,80.57,80.57,76777.0,68.3655,68.374,68.357,68.357,76777.0
2019-07-26 10:50:00,80.58,80.58,80.56,80.56,34697.0,68.3655,68.3655,68.3486,68.3486,34697.0
2019-07-26 11:00:00,80.57,80.57,80.56,80.57,25811.0,68.357,68.357,68.3486,68.357,25811.0
2019-07-26 11:10:00,80.57,80.57,80.56,80.56,57125.0,68.357,68.357,68.3486,68.3486,57125.0
2019-07-26 11:20:00,80.56,80.57,80.56,80.57,57003.0,68.3486,68.357,68.3486,68.357,57003.0
2019-07-26 11:30:00,80.57,80.58,80.56,80.58,18294.0,68.357,68.3655,68.3486,68.3655,18294.0
2019-07-26 11:40:00,80.57,80.58,80.57,80.57,9432.0,68.357,68.3655,68.357,68.357,9432.0
2019-07-26 11:50:00,80.57,80.58,80.56,80.57,46373.0,68.357,68.3655,68.3486,68.357,46373.0
2019-07-26 12:00:00,80.57,80.57,80.56,80.57,3292.0,68.357,68.357,68.3486,68.357,3292.0
2019-07-26 12:10:00,80.57,80.57,80.55,80.56,265961.0,68.357,68.357,68.3401,68.3486,265961.0
2019-07-26 12:20:00,80.56,80.6,80.56,80.59,46655.0,68.3486,68.3825,68.3486,68.374,46655.0
2019-07-26 12:30:00,80.59,80.6,80.58,80.6,41370.0,68.374,68.3825,68.3655,68.3825,41370.0
2019-07-26 12:40:00,80.6,80.61,80.59,80.61,30625.0,68.3825,68.391,68.374,68.391,30625.0
2019-07-26 12:50:00,80.61,80.61,80.6,80.6,39253.0,68.391,68.391,68.3825,68.3825,39253.0
2019-07-26 13:00:00,80.61,80.61,80.6,80.6,23597.0,68.391,68.391,68.3825,68.3825,23597.0
2019-07-26 13:10:00,80.61,80.61,80.59,80.61,55287.0,68.391,68.391,68.374,68.391,55287.0
2019-07-26 13:20:00,80.61,80.61,80.6,80.61,5227.0,68.391,68.391,68.3825,68.391,5227.0
2019-07-26 13:30:00,80.61,80.61,80.6,80.61,27495.0,68.391,68.391,68.3825,68.391,27495.0
2019-07-26 13:40:00,80.61,80.61,80.6,80.61,9211.0,68.391,68.391,68.3825,68.391,9211.0
2019-07-26 13:50:00,80.6,80.61,80.6,80.61,9595.0,68.3825,68.391,68.3825,68.391,9595.0
2019-07-26 14:00:00,80.61,80.61,80.6,80.6,7714.0,68.391,68.391,68.3825,68.3825,7714.0
2019-07-26 14:10:00,80.61,80.61,80.6,80.6,22420.0,68.391,68.391,68.3825,68.3825,22420.0
2019-07-26 14:20:00,80.6,80.61,80.6,80.6,13066.0,68.3825,68.391,68.3825,68.3825,13066.0
2019-07-26 14:30:00,80.61,80.61,80.6,80.61,11018.0,68.391,68.391,68.3825,68.391,11018.0
2019-07-26 14:40:00,80.6,80.61,80.6,80.61,14733.0,68.3825,68.391,68.3825,68.391,14733.0
2019-07-26 14:50:00,80.61,80.61,80.6,80.61,14714.0,68.391,68.391,68.3825,68.391,14714.0
2019-07-26 15:00:00,80.61,80.61,80.6,80.61,16081.0,68.391,68.391,68.3825,68.391,16081.0
2019-07-26 15:10:00,80.61,80.61,80.6,80.61,10072.0,68.391,68.391,68.3825,68.391,10072.0
2019-07-26 15:20:00,80.6,80.61,80.6,80.61,23228.0,68.3825,68.391,68.3825,68.391,23228.0
2019-07-26 15:30:00,80.61,80.61,80.6,80.61,73076.0,68.391,68.391,68.3825,68.391,73076.0
2019-07-26 15:40:00,80.61,80.62,80.61,80.62,27696.0,68.391,68.3995,68.391,68.3995,27696.0
2019-07-26 15:50:00,80.62,80.63,80.61,80.62,63674.0,68.3995,68.4079,68.391,68.3995,63674.0
2019-07-29 09:30:00,80.64,80.65,80.62,80.64,48185.0,68.4164,68.4249,68.3995,68.4164,48185.0
2019-07-29 09:40:00,80.63,80.65,80.63,80.64,53102.0,68.4079,68.4249,68.4079,68.4164,53102.0
2019-07-29 09:50:00,80.64,80.65,80.63,80.65,18238.0,68.4164,68.4249,68.4079,68.4249,18238.0
2019-07-29 10:00:00,80.65,80.65,80.64,80.65,18450.0,68.4249,68.4249,68.4164,68.4249,18450.0
2019-07-29 10:10:00,80.65,80.65,80.64,80.65,15363.0,68.4249,68.4249,68.4164,68.4249,15363.0
2019-07-29 10:20:00,80.65,80.65,80.64,80.65,10811.0,68.4249,68.4249,68.4164,68.4249,10811.0
2019-07-29 10:30:00,80.65,80.65,80.63,80.64,19439.0,68.4249,68.4249,68.4079,68.4164,19439.0
2019-07-29 10:40:00,80.64,80.64,80.63,80.64,12387.0,68.4164,68.4164,68.4079,68.4164,12387.0
2019-07-29 10:50:00,80.64,80.64,80.63,80.64,13512.0,68.4164,68.4164,68.4079,68.4164,13512.0
2019-07-29 11:00:00,80.64,80.64,80.63,80.64,13093.0,68.4164,68.4164,68.4079,68.4164,13093.0
2019-07-29 11:10:00,80.63,80.64,80.63,80.64,19771.0,68.4079,68.4164,68.4079,68.4164,19771.0
2019-07-29 11:20:00,80.64,80.64,80.63,80.64,6966.0,68.4164,68.4164,68.4079,68.4164,6966.0
2019-07-29 11:30:00,80.64,80.64,80.63,80.64,18042.0,68.4164,68.4164,68.4079,68.4164,18042.0
2019-07-29 11:40:00,80.64,80.65,80.63,80.65,6983.0,68.4164,68.4249,68.4079,68.4249,6983.0
2019-07-29 11:50:00,80.65,80.65,80.64,80.65,6857.0,68.4249,68.4249,68.4164,68.4249,6857.0
2019-07-29 12:00:00,80.64,80.65,80.64,80.65,15629.0,68.4164,68.4249,68.4164,68.4249,15629.0
2019-07-29 12:10:00,80.65,80.65,80.64,80.64,8106.0,68.4249,68.4249,68.4164,68.4164,8106.0
2019-07-29 12:20:00,80.65,80.65,80.64,80.65,6141.0,68.4249,68.4249,68.4164,68.4249,6141.0
2019-07-29 12:30:00,80.64,80.65,80.64,80.65,45140.0,68.4164,68.4249,68.4164,68.4249,45140.0
2019-07-29 12:40:00,80.65,80.65,80.64,80.65,14893.0,68.4249,68.4249,68.4164,68.4249,14893.0
2019-07-29 12:50:00,80.65,80.65,80.64,80.65,22488.0,68.4249,68.4249,68.4164,68.4249,22488.0
2019-07-29 13:00:00,80.64,80.65,80.64,80.65,12312.0,68.4164,68.4249,68.4164,68.4249,12312.0
2019-07-29 13:10:00,80.65,80.65,80.64,80.64,15538.0,68.4249,68.4249,68.4164,68.4164,15538.0
2019-07-29 13:20:00,80.64,80.65,80.64,80.64,9519.0,68.4164,68.4249,68.4164,68.4164,9519.0
2019-07-29 13:30:00,80.65,80.65,80.64,80.65,13645.0,68.4249,68.4249,68.4164,68.4249,13645.0
2019-07-29 13:40:00,80.65,80.65,80.64,80.65,18137.0,68.4249,68.4249,68.4164,68.4249,18137.0
2019-07-29 13:50:00,80.65,80.65,80.64,80.65,9712.0,68.4249,68.4249,68.4164,68.4249,9712.0
2019-07-29 14:00:00,80.65,80.65,80.64,80.64,19562.0,68.4249,68.4249,68.4164,68.4164,19562.0
2019-07-29 14:10:00,80.64,80.65,80.64,80.65,18593.0,68.4164,68.4249,68.4164,68.4249,18593.0
2019-07-29 14:20:00,80.64,80.65,80.63,80.64,50115.0,68.4164,68.4249,68.4079,68.4164,50115.0
2019-07-29 14:30:00,80.63,80.64,80.63,80.64,41659.0,68.4079,68.4164,68.4079,68.4164,41659.0
2019-07-29 14:40:00,80.64,80.64,80.63,80.64,13285.0,68.4164,68.4164,68.4079,68.4164,13285.0
2019-07-29 14:50:00,80.64,80.64,80.63,80.64,23915.0,68.4164,68.4164,68.4079,68.4164,23915.0
2019-07-29 15:00:00,80.64,80.64,80.63,80.63,26837.0,68.4164,68.4164,68.4079,68.4079,26837.0
2019-07-29 15:10:00,80.64,80.64,80.63,80.63,10154.0,68.4164,68.4164,68.4079,68.4079,10154.0
2019-07-29 15:20:00,80.64,80.64,80.62,80.63,126255.0,68.4164,68.4164,68.3995,68.4079,126255.0
2019-07-29 15:30:00,80.64,80.64,80.63,80.64,15852.0,68.4164,68.4164,68.4079,68.4164,15852.0
2019-07-29 15:40:00,80.64,80.64,80.62,80.63,21102.0,68.4164,68.4164,68.3995,68.4079,21102.0
2019-07-29 15:50:00,80.62,80.63,80.62,80.63,31460.0,68.3995,68.4079,68.3995,68.4079,31460.0
2019-07-30 09:30:00,80.63,80.63,80.6,80.62,47174.0,68.4079,68.4079,68.3825,68.3995,47174.0
2019-07-30 09:40:00,80.62,80.62,80.61,80.61,33044.0,68.3995,68.3995,68.391,68.391,33044.0
2019-07-30 09:50:00,80.61,80.62,80.6,80.61,27327.0,68.391,68.3995,68.3825,68.391,27327.0
2019-07-30 10:00:00,80.61,80.61,80.58,80.6,27893.0,68.391,68.391,68.3655,68.3825,27893.0
2019-07-30 10:10:00,80.59,80.6,80.58,80.59,11605.0,68.374,68.3825,68.3655,68.374,11605.0
2019-07-30 10:20:00,80.59,80.61,80.59,80.61,16100.0,68.374,68.391,68.374,68.391,16100.0
2019-07-30 10:30:00,80.6,80.61,80.6,80.61,16975.0,68.3825,68.391,68.3825,68.391,16975.0
2019-07-30 10:40:00,80.61,80.61,80.59,80.61,18690.0,68.391,68.391,68.374,68.391,18690.0
2019-07-30 10:50:00,80.6,80.61,80.6,80.6,20959.0,68.3825,68.391,68.3825,68.3825,20959.0
2019-07-30 11:00:00,80.61,80.61,80.59,80.59,21848.0,68.391,68.391,68.374,68.374,21848.0
2019-07-30 11:10:00,80.6,80.6,80.58,80.58,25810.0,68.3825,68.3825,68.3655,68.3655,25810.0
2019-07-30 11:20:00,80.58,80.59,80.57,80.58,16214.0,68.3655,68.374,68.357,68.3655,16214.0
2019-07-30 11:30:00,80.57,80.58,80.57,80.58,14356.0,68.357,68.3655,68.357,68.3655,14356.0
2019-07-30 11:40:00,80.58,80.58,80.57,80.58,18278.0,68.3655,68.3655,68.357,68.3655,18278.0
2019-07-30 11:50:00,80.57,80.58,80.57,80.58,69209.0,68.357,68.3655,68.357,68.3655,69209.0
2019-07-30 12:00:00,80.58,80.58,80.57,80.57,16727.0,68.3655,68.3655,68.357,68.357,16727.0
2019-07-30 12:10:00,80.58,80.58,80.57,80.57,14950.0,68.3655,68.3655,68.357,68.357,14950.0
2019-07-30 12:20:00,80.58,80.58,80.57,80.57,7461.0,68.3655,68.3655,68.357,68.357,7461.0
2019-07-30 12:30:00,80.57,80.58,80.57,80.58,7925.0,68.357,68.3655,68.357,68.3655,7925.0
2019-07-30 12:40:00,80.57,80.58,80.56,80.56,25743.0,68.357,68.3655,68.3486,68.3486,25743.0
2019-07-30 12:50:00,80.56,80.57,80.56,80.56,11056.0,68.3486,68.357,68.3486,68.3486,11056.0
2019-07-30 13:00:00,80.57,80.57,80.56,80.56,9819.0,68.357,68.357,68.3486,68.3486,9819.0
2019-07-30 13:10:00,80.57,80.57,80.56,80.56,12727.0,68.357,68.357,68.3486,68.3486,12727.0
2019-07-30 13:20:00,80.56,80.58,80.56,80.57,22951.0,68.3486,68.3655,68.3486,68.357,22951.0
2019-07-30 13:30:00,80.58,80.58,80.57,80.58,14090.0,68.3655,68.3655,68.357,68.3655,14090.0
2019-07-30 13:40:00,80.58,80.58,80.57,80.58,8918.0,68.3655,68.3655,68.357,68.3655,8918.0
2019-07-30 13:50:00,80.57,80.58,80.57,80.58,17759.0,68.357,68.3655,68.357,68.3655,17759.0
2019-07-30 14:00:00,80.57,80.59,80.57,80.59,29293.0,68.357,68.374,68.357,68.374,29293.0
2019-07-30 14:10:00,80.59,80.59,80.58,80.59,20476.0,68.374,68.374,68.3655,68.374,20476.0
2019-07-30 14:20:00,80.58,80.59,80.58,80.59,10126.0,68.3655,68.374,68.3655,68.374,10126.0
2019-07-30 14:30:00,80.59,80.59,80.58,80.59,10652.0,68.374,68.374,68.3655,68.374,10652.0
2019-07-30 14:40:00,80.58,80.59,80.58,80.58,11967.0,68.3655,68.374,68.3655,68.3655,11967.0
2019-07-30 14:50:00,80.59,80.59,80.58,80.59,22911.0,68.374,68.374,68.3655,68.374,22911.0
2019-07-30 15:00:00,80.58,80.59,80.58,80.59,13815.0,68.3655,68.374,68.3655,68.374,13815.0
2019-07-30 15:10:00,80.59,80.6,80.58,80.59,25395.0,68.374,68.3825,68.3655,68.374,25395.0
2019-07-30 15:20:00,80.6,80.6,80.59,80.59,20738.0,68.3825,68.3825,68.374,68.374,20738.0
2019-07-30 15:30:00,80.6,80.6,80.59,80.6,17344.0,68.3825,68.3825,68.374,68.3825,17344.0
2019-07-30 15:40:00,80.59,80.6,80.59,80.6,11762.0,68.374,68.3825,68.374,68.3825,11762.0
2019-07-30 15:50:00,80.6,80.6,80.59,80.59,22437.0,68.3825,68.3825,68.374,68.374,22437.0
2019-07-31 09:30:00,80.64,80.65,80.63,80.64,45509.0,68.4164,68.4249,68.4079,68.4164,45509.0
2019-07-31 09:40:00,80.65,80.67,80.64,80.65,35155.0,68.4249,68.4419,68.4164,68.4249,35155.0
2019-07-31 09:50:00,80.65,80.66,80.65,80.66,10515.0,68.4249,68.4334,68.4249,68.4334,10515.0
2019-07-31 10:00:00,80.66,80.66,80.64,80.66,6755.0,68.4334,68.4334,68.4164,68.4334,6755.0
2019-07-31 10:10:00,80.65,80.67,80.65,80.66,13401.0,68.4249,68.4419,68.4249,68.4334,13401.0
2019-07-31 10:20:00,80.66,80.67,80.65,80.66,6213.0,68.4334,68.4419,68.4249,68.4334,6213.0
2019-07-31 10:30:00,80.67,80.67,80.66,80.66,7338.0,68.4419,68.4419,68.4334,68.4334,7338.0
2019-07-31 10:40:00,80.66,80.67,80.66,80.66,6620.0,68.4334,68.4419,68.4334,68.4334,6620.0
2019-07-31 10:50:00,80.66,80.68,80.66,80.68,34178.0,68.4334,68.4504,68.4334,68.4504,34178.0
2019-07-31 11:00:00,80.67,80.69,80.67,80.68,10056.0,68.4419,68.4588,68.4419,68.4504,10056.0
2019-07-31 11:10:00,80.67,80.68,80.67,80.67,29161.0,68.4419,68.4504,68.4419,68.4419,29161.0
2019-07-31 11:20:00,80.68,80.69,80.67,80.69,18852.0,68.4504,68.4588,68.4419,68.4588,18852.0
2019-07-31 11:30:00,80.69,80.69,80.68,80.69,26613.0,68.4588,68.4588,68.4504,68.4588,26613.0
2019-07-31 11:40:00,80.69,80.7,80.68,80.69,33539.0,68.4588,68.4673,68.4504,68.4588,33539.0
2019-07-31 11:50:00,80.69,80.7,80.68,80.69,12616.0,68.4588,68.4673,68.4504,68.4588,12616.0
2019-07-31 12:00:00,80.69,80.7,80.68,80.7,10469.0,68.4588,68.4673,68.4504,68.4673,10469.0
2019-07-31 12:10:00,80.69,80.7,80.69,80.7,21939.0,68.4588,68.4673,68.4588,68.4673,21939.0
2019-07-31 12:20:00,80.69,80.7,80.69,80.69,8726.0,68.4588,68.4673,68.4588,68.4588,8726.0
2019-07-31 12:30:00,80.69,80.69,80.68,80.69,20380.0,68.4588,68.4588,68.4504,68.4588,20380.0
2019-07-31 12:40:00,80.69,80.69,80.68,80.69,12347.0,68.4588,68.4588,68.4504,68.4588,12347.0
2019-07-31 12:50:00,80.68,80.69,80.68,80.68,8221.0,68.4504,68.4588,68.4504,68.4504,8221.0
2019-07-31 13:00:00,80.69,80.69,80.68,80.69,6732.0,68.4588,68.4588,68.4504,68.4588,6732.0
2019-07-31 13:10:00,80.69,80.69,80.68,80.69,17253.0,68.4588,68.4588,68.4504,68.4588,17253.0
2019-07-31 13:20:00,80.69,80.69,80.68,80.68,8256.0,68.4588,68.4588,68.4504,68.4504,8256.0
2019-07-31 13:30:00,80.68,80.7,80.68,80.69,6928.0,68.4504,68.4673,68.4504,68.4588,6928.0
2019-07-31 13:40:00,80.7,80.7,80.69,80.7,24827.0,68.4673,68.4673,68.4588,68.4673,24827.0
2019-07-31 13:50:00,80.69,80.7,80.68,80.68,39587.0,68.4588,68.4673,68.4504,68.4504,39587.0
2019-07-31 14:00:00,80.68,80.68,80.6,80.62,69085.0,68.4504,68.4504,68.3825,68.3995,69085.0
2019-07-31 14:10:00,80.62,80.66,80.61,80.65,46872.0,68.3995,68.4334,68.391,68.4249,46872.0
2019-07-31 14:20:00,80.66,80.69,80.65,80.67,39337.0,68.4334,68.4588,68.4249,68.4419,39337.0
2019-07-31 14:30:00,80.67,80.69,80.59,80.59,53775.0,68.4419,68.4588,68.374,68.374,53775.0
2019-07-31 14:40:00,80.59,80.6,80.53,80.53,81043.0,68.374,68.3825,68.3231,68.3231,81043.0
2019-07-31 14:50:00,80.52,80.58,80.47,80.58,156409.0,68.3146,68.3655,68.2722,68.3655,156409.0
2019-07-31 15:00:00,80.58,80.59,80.54,80.57,61767.0,68.3655,68.374,68.3316,68.357,61767.0
2019-07-31 15:10:00,80.57,80.58,80.54,80.57,20322.0,68.357,68.3655,68.3316,68.357,20322.0
2019-07-31 15:20:00,80.57,80.58,80.56,80.56,34384.0,68.357,68.3655,68.3486,68.3486,34384.0
2019-07-31 15:30:00,80.57,80.58,80.56,80.56,31631.0,68.357,68.3655,68.3486,68.3486,31631.0
2019-07-31 15:40:00,80.56,80.59,80.56,80.58,22262.0,68.3486,68.374,68.3486,68.3655,22262.0
2019-07-31 15:50:00,80.59,80.59,80.57,80.58,41238.0,68.374,68.374,68.357,68.3655,41238.0
2019-08-01 09:30:00,80.44,80.51,80.42,80.44,40322.0,68.422,68.4815,68.4049,68.422,40322.0
2019-08-01 09:40:00,80.45,80.46,80.43,80.45,21032.0,68.4305,68.439,68.4134,68.4305,21032.0
2019-08-01 09:50:00,80.45,80.47,80.44,80.45,25120.0,68.4305,68.4475,68.422,68.4305,25120.0
2019-08-01 10:00:00,80.46,80.49,80.45,80.46,31714.0,68.439,68.4645,68.4305,68.439,31714.0
2019-08-01 10:10:00,80.45,80.49,80.45,80.46,23514.0,68.4305,68.4645,68.4305,68.439,23514.0
2019-08-01 10:20:00,80.46,80.49,80.46,80.48,25293.0,68.439,68.4645,68.439,68.456,25293.0
2019-08-01 10:30:00,80.49,80.51,80.47,80.51,22609.0,68.4645,68.4815,68.4475,68.4815,22609.0
2019-08-01 10:40:00,80.5,80.51,80.49,80.51,14539.0,68.473,68.4815,68.4645,68.4815,14539.0
2019-08-01 10:50:00,80.51,80.53,80.51,80.52,26823.0,68.4815,68.4985,68.4815,68.49,26823.0
2019-08-01 11:00:00,80.51,80.53,80.5,80.51,25502.0,68.4815,68.4985,68.473,68.4815,25502.0
2019-08-01 11:10:00,80.51,80.52,80.5,80.51,43395.0,68.4815,68.49,68.473,68.4815,43395.0
2019-08-01 11:20:00,80.52,80.53,80.51,80.51,88465.0,68.49,68.4985,68.4815,68.4815,88465.0
2019-08-01 11:30:00,80.52,80.53,80.51,80.53,7616.0,68.49,68.4985,68.4815,68.4985,7616.0
2019-08-01 11:40:00,80.53,80.53,80.51,80.53,32594.0,68.4985,68.4985,68.4815,68.4985,32594.0
2019-08-01 11:50:00,80.53,80.53,80.51,80.51,26139.0,68.4985,68.4985,68.4815,68.4815,26139.0
2019-08-01 12:00:00,80.52,80.52,80.5,80.51,51108.0,68.49,68.49,68.473,68.4815,51108.0
2019-08-01 12:10:00,80.51,80.52,80.5,80.52,17924.0,68.4815,68.49,68.473,68.49,17924.0
2019-08-01 12:20:00,80.52,80.52,80.51,80.52,6097.0,68.49,68.49,68.4815,68.49,6097.0
2019-08-01 12:30:00,80.52,80.53,80.51,80.52,85034.0,68.49,68.4985,68.4815,68.49,85034.0
2019-08-01 12:40:00,80.53,80.53,80.52,80.53,6258.0,68.4985,68.4985,68.49,68.4985,6258.0
2019-08-01 12:50:00,80.53,80.54,80.52,80.54,15367.0,68.4985,68.507,68.49,68.507,15367.0
2019-08-01 13:00:00,80.54,80.54,80.53,80.53,63340.0,68.507,68.507,68.4985,68.4985,63340.0
2019-08-01 13:10:00,80.54,80.54,80.52,80.54,28733.0,68.507,68.507,68.49,68.507,28733.0
2019-08-01 13:20:00,80.54,80.62,80.51,80.62,75837.0,68.507,68.5751,68.4815,68.5751,75837.0
2019-08-01 13:30:00,80.62,80.66,80.6,80.64,54717.0,68.5751,68.6091,68.558,68.5921,54717.0
2019-08-01 13:40:00,80.65,80.69,80.63,80.66,44870.0,68.6006,68.6346,68.5836,68.6091,44870.0
2019-08-01 13:50:00,80.66,80.7,80.66,80.67,58194.0,68.6091,68.6431,68.6091,68.6176,58194.0
2019-08-01 14:00:00,80.67,80.68,80.65,80.66,19778.0,68.6176,68.6261,68.6006,68.6091,19778.0
2019-08-01 14:10:00,80.66,80.67,80.63,80.64,24784.0,68.6091,68.6176,68.5836,68.5921,24784.0
2019-08-01 14:20:00,80.63,80.66,80.63,80.66,19216.0,68.5836,68.6091,68.5836,68.6091,19216.0
2019-08-01 14:30:00,80.66,80.67,80.64,80.64,29018.0,68.6091,68.6176,68.5921,68.5921,29018.0
2019-08-01 14:40:00,80.65,80.67,80.64,80.65,24904.0,68.6006,68.6176,68.5921,68.6006,24904.0
2019-08-01 14:50:00,80.64,80.67,80.62,80.67,28948.0,68.5921,68.6176,68.5751,68.6176,28948.0
2019-08-01 15:00:00,80.66,80.68,80.65,80.67,35998.0,68.6091,68.6261,68.6006,68.6176,35998.0
2019-08-01 15:10:00,80.67,80.67,80.64,80.65,25456.0,68.6176,68.6176,68.5921,68.6006,25456.0
2019-08-01 15:20:00,80.65,80.65,80.63,80.64,20390.0,68.6006,68.6006,68.5836,68.5921,20390.0
2019-08-01 15:30:00,80.64,80.64,80.63,80.64,19164.0,68.5921,68.5921,68.5836,68.5921,19164.0
2019-08-01 15:40:00,80.64,80.66,80.63,80.65,45983.0,68.5921,68.6091,68.5836,68.6006,45983.0
2019-08-01 15:50:00,80.65,80.65,80.64,80.65,34866.0,68.6006,68.6006,68.5921,68.6006,34866.0
2019-08-02 09:30:00,80.65,80.67,80.6,80.63,85508.0,68.6006,68.6176,68.558,68.5836,85508.0
2019-08-02 09:40:00,80.63,80.65,80.63,80.64,31539.0,68.5836,68.6006,68.5836,68.5921,31539.0
2019-08-02 09:50:00,80.64,80.64,80.61,80.64,20738.0,68.5921,68.5921,68.5666,68.5921,20738.0
2019-08-02 10:00:00,80.64,80.64,80.63,80.64,12476.0,68.5921,68.5921,68.5836,68.5921,12476.0
2019-08-02 10:10:00,80.64,80.66,80.64,80.65,23658.0,68.5921,68.6091,68.5921,68.6006,23658.0
2019-08-02 10:20:00,80.65,80.67,80.64,80.66,12621.0,68.6006,68.6176,68.5921,68.6091,12621.0
2019-08-02 10:30:00,80.66,80.67,80.65,80.66,13445.0,68.6091,68.6176,68.6006,68.6091,13445.0
2019-08-02 10:40:00,80.66,80.66,80.63,80.65,31700.0,68.6091,68.6091,68.5836,68.6006,31700.0
2019-08-02 10:50:00,80.65,80.67,80.64,80.66,27123.0,68.6006,68.6176,68.5921,68.6091,27123.0
2019-08-02 11:00:00,80.66,80.66,80.62,80.64,23283.0,68.6091,68.6091,68.5751,68.5921,23283.0
2019-08-02 11:10:00,80.64,80.65,80.61,80.64,74851.0,68.5921,68.6006,68.5666,68.5921,74851.0
2019-08-02 11:20:00,80.64,80.65,80.63,80.64,31549.0,68.5921,68.6006,68.5836,68.5921,31549.0
2019-08-02 11:30:00,80.64,80.64,80.62,80.64,32998.0,68.5921,68.5921,68.5751,68.5921,32998.0
2019-08-02 11:40:00,80.64,80.65,80.62,80.63,16568.0,68.5921,68.6006,68.5751,68.5836,16568.0
2019-08-02 11:50:00,80.63,80.65,80.62,80.64,10172.0,68.5836,68.6006,68.5751,68.5921,10172.0
2019-08-02 12:00:00,80.63,80.66,80.63,80.64,13079.0,68.5836,68.6091,68.5836,68.5921,13079.0
2019-08-02 12:10:00,80.63,80.64,80.62,80.63,11216.0,68.5836,68.5921,68.5751,68.5836,11216.0
2019-08-02 12:20:00,80.63,80.63,80.61,80.63,12244.0,68.5836,68.5836,68.5666,68.5836,12244.0
2019-08-02 12:30:00,80.62,80.64,80.61,80.63,24384.0,68.5751,68.5921,68.5666,68.5836,24384.0
2019-08-02 12:40:00,80.63,80.63,80.62,80.62,31160.0,68.5836,68.5836,68.5751,68.5751,31160.0
2019-08-02 12:50:00,80.62,80.65,80.62,80.65,8263.0,68.5751,68.6006,68.5751,68.6006,8263.0
2019-08-02 13:00:00,80.65,80.65,80.63,80.64,5118.0,68.6006,68.6006,68.5836,68.5921,5118.0
2019-08-02 13:10:00,80.65,80.66,80.63,80.63,13127.0,68.6006,68.6091,68.5836,68.5836,13127.0
2019-08-02 13:20:00,80.64,80.64,80.63,80.63,8695.0,68.5921,68.5921,68.5836,68.5836,8695.0
2019-08-02 13:30:00,80.64,80.66,80.63,80.65,10548.0,68.5921,68.6091,68.5836,68.6006,10548.0
2019-08-02 13:40:00,80.65,80.66,80.63,80.64,18041.0,68.6006,68.6091,68.5836,68.5921,18041.0
2019-08-02 13:50:00,80.64,80.65,80.63,80.65,15446.0,68.5921,68.6006,68.5836,68.6006,15446.0
2019-08-02 14:00:00,80.65,80.65,80.64,80.65,11953.0,68.6006,68.6006,68.5921,68.6006,11953.0
2019-08-02 14:10:00,80.64,80.65,80.63,80.65,18066.0,68.5921,68.6006,68.5836,68.6006,18066.0
2019-08-02 14:20:00,80.65,80.66,80.64,80.66,9532.0,68.6006,68.6091,68.5921,68.6091,9532.0
2019-08-02 14:30:00,80.66,80.66,80.63,80.63,12459.0,68.6091,68.6091,68.5836,68.5836,12459.0
2019-08-02 14:40:00,80.64,80.66,80.63,80.65,32884.0,68.5921,68.6091,68.5836,68.6006,32884.0
2019-08-02 14:50:00,80.66,80.68,80.65,80.67,64677.0,68.6091,68.6261,68.6006,68.6176,64677.0
2019-08-02 15:00:00,80.67,80.68,80.65,80.67,26913.0,68.6176,68.6261,68.6006,68.6176,26913.0
2019-08-02 15:10:00,80.67,80.67,80.66,80.67,16637.0,68.6176,68.6176,68.6091,68.6176,16637.0
2019-08-02 15:20:00,80.67,80.68,80.66,80.67,19454.0,68.6176,68.6261,68.6091,68.6176,19454.0
2019-08-02 15:30:00,80.67,80.68,80.65,80.67,35910.0,68.6176,68.6261,68.6006,68.6176,35910.0
2019-08-02 15:40:00,80.66,80.67,80.65,80.66,17349.0,68.6091,68.6176,68.6006,68.6091,17349.0
2019-08-02 15:50:00,80.65,80.68,80.65,80.66,28699.0,68.6006,68.6261,68.6006,68.6091,28699.0
2019-08-05 09:30:00,80.77,80.79,80.72,80.78,54968.0,68.7026,68.7197,68.6601,68.7112,54968.0
2019-08-05 09:40:00,80.77,80.8,80.77,80.8,19097.0,68.7026,68.7282,68.7026,68.7282,19097.0
2019-08-05 09:50:00,80.8,80.81,80.78,80.79,18328.0,68.7282,68.7367,68.7112,68.7197,18328.0
2019-08-05 10:00:00,80.79,80.81,80.78,80.81,24762.0,68.7197,68.7367,68.7112,68.7367,24762.0
2019-08-05 10:10:00,80.81,80.81,80.79,80.81,31448.0,68.7367,68.7367,68.7197,68.7367,31448.0
2019-08-05 10:20:00,80.81,80.81,80.79,80.8,56801.0,68.7367,68.7367,68.7197,68.7282,56801.0
2019-08-05 10:30:00,80.8,80.81,80.79,80.81,10731.0,68.7282,68.7367,68.7197,68.7367,10731.0
2019-08-05 10:40:00,80.81,80.82,80.79,80.8,14125.0,68.7367,68.7452,68.7197,68.7282,14125.0
2019-08-05 10:50:00,80.8,80.8,80.78,80.79,51538.0,68.7282,68.7282,68.7112,68.7197,51538.0
2019-08-05 11:00:00,80.79,80.79,80.77,80.78,63951.0,68.7197,68.7197,68.7026,68.7112,63951.0
2019-08-05 11:10:00,80.77,80.78,80.77,80.78,30226.0,68.7026,68.7112,68.7026,68.7112,30226.0
2019-08-05 11:20:00,80.78,80.78,80.77,80.78,27075.0,68.7112,68.7112,68.7026,68.7112,27075.0
2019-08-05 11:30:00,80.78,80.78,80.77,80.78,27318.0,68.7112,68.7112,68.7026,68.7112,27318.0
2019-08-05 11:40:00,80.78,80.78,80.77,80.77,20178.0,68.7112,68.7112,68.7026,68.7026,20178.0
2019-08-05 11:50:00,80.77,80.8,80.76,80.8,41032.0,68.7026,68.7282,68.6941,68.7282,41032.0
2019-08-05 12:00:00,80.8,80.81,80.79,80.8,9845.0,68.7282,68.7367,68.7197,68.7282,9845.0
2019-08-05 12:10:00,80.81,80.81,80.79,80.8,10768.0,68.7367,68.7367,68.7197,68.7282,10768.0
2019-08-05 12:20:00,80.8,80.81,80.79,80.81,28721.0,68.7282,68.7367,68.7197,68.7367,28721.0
2019-08-05 12:30:00,80.81,80.81,80.8,80.81,22939.0,68.7367,68.7367,68.7282,68.7367,22939.0
2019-08-05 12:40:00,80.81,80.83,80.8,80.82,31549.0,68.7367,68.7537,68.7282,68.7452,31549.0
2019-08-05 12:50:00,80.83,80.85,80.81,80.83,61465.0,68.7537,68.7707,68.7367,68.7537,61465.0
2019-08-05 13:00:00,80.84,80.84,80.81,80.82,67086.0,68.7622,68.7622,68.7367,68.7452,67086.0
2019-08-05 13:10:00,80.81,80.83,80.81,80.83,30960.0,68.7367,68.7537,68.7367,68.7537,30960.0
2019-08-05 13:20:00,80.83,80.84,80.82,80.83,46869.0,68.7537,68.7622,68.7452,68.7537,46869.0
2019-08-05 13:30:00,80.84,80.84,80.83,80.84,9048.0,68.7622,68.7622,68.7537,68.7622,9048.0
2019-08-05 13:40:00,80.83,80.84,80.83,80.84,11194.0,68.7537,68.7622,68.7537,68.7622,11194.0
2019-08-05 13:50:00,80.83,80.84,80.82,80.83,40960.0,68.7537,68.7622,68.7452,68.7537,40960.0
2019-08-05 14:00:00,80.82,80.83,80.82,80.83,18085.0,68.7452,68.7537,68.7452,68.7537,18085.0
2019-08-05 14:10:00,80.83,80.83,80.81,80.81,37531.0,68.7537,68.7537,68.7367,68.7367,37531.0
2019-08-05 14:20:00,80.81,80.83,80.81,80.83,14999.0,68.7367,68.7537,68.7367,68.7537,14999.0
2019-08-05 14:30:00,80.83,80.84,80.82,80.83,22591.0,68.7537,68.7622,68.7452,68.7537,22591.0
2019-08-05 14:40:00,80.83,80.83,80.81,80.83,68039.0,68.7537,68.7537,68.7367,68.7537,68039.0
2019-08-05 14:50:00,80.83,80.83,80.82,80.82,57460.0,68.7537,68.7537,68.7452,68.7452,57460.0
2019-08-05 15:00:00,80.82,80.84,80.81,80.83,42436.0,68.7452,68.7622,68.7367,68.7537,42436.0
2019-08-05 15:10:00,80.83,80.84,80.8,80.8,43515.0,68.7537,68.7622,68.7282,68.7282,43515.0
2019-08-05 15:20:00,80.8,80.8,80.78,80.79,26275.0,68.7282,68.7282,68.7112,68.7197,26275.0
2019-08-05 15:30:00,80.79,80.8,80.78,80.78,38295.0,68.7197,68.7282,68.7112,68.7112,38295.0
2019-08-05 15:40:00,80.78,80.79,80.77,80.79,107832.0,68.7112,68.7197,68.7026,68.7197,107832.0
2019-08-05 15:50:00,80.79,80.81,80.78,80.81,216475.0,68.7197,68.7367,68.7112,68.7367,216475.0
2019-08-06 09:30:00,80.86,80.86,80.83,80.83,58017.0,68.7792,68.7792,68.7537,68.7537,58017.0
2019-08-06 09:40:00,80.84,80.84,80.81,80.83,21587.0,68.7622,68.7622,68.7367,68.7537,21587.0
2019-08-06 09:50:00,80.82,80.82,80.81,80.82,5450.0,68.7452,68.7452,68.7367,68.7452,5450.0
2019-08-06 10:00:00,80.81,80.82,80.8,80.81,17468.0,68.7367,68.7452,68.7282,68.7367,17468.0
2019-08-06 10:10:00,80.81,80.83,80.81,80.82,40918.0,68.7367,68.7537,68.7367,68.7452,40918.0
2019-08-06 10:20:00,80.83,80.84,80.82,80.83,61981.0,68.7537,68.7622,68.7452,68.7537,61981.0
2019-08-06 10:30:00,80.84,80.86,80.83,80.85,28240.0,68.7622,68.7792,68.7537,68.7707,28240.0
2019-08-06 10:40:00,80.84,80.86,80.84,80.84,15674.0,68.7622,68.7792,68.7622,68.7622,15674.0
2019-08-06 10:50:00,80.84,80.86,80.84,80.85,17482.0,68.7622,68.7792,68.7622,68.7707,17482.0
2019-08-06 11:00:00,80.86,80.86,80.85,80.86,15937.0,68.7792,68.7792,68.7707,68.7792,15937.0
2019-08-06 11:10:00,80.86,80.87,80.85,80.86,22890.0,68.7792,68.7877,68.7707,68.7792,22890.0
2019-08-06 11:20:00,80.87,80.87,80.85,80.86,19845.0,68.7877,68.7877,68.7707,68.7792,19845.0
2019-08-06 11:30:00,80.85,80.86,80.84,80.85,14864.0,68.7707,68.7792,68.7622,68.7707,14864.0
2019-08-06 11:40:00,80.84,80.86,80.84,80.84,12893.0,68.7622,68.7792,68.7622,68.7622,12893.0
2019-08-06 11:50:00,80.84,80.85,80.84,80.84,11986.0,68.7622,68.7707,68.7622,68.7622,11986.0
2019-08-06 12:00:00,80.85,80.86,80.84,80.85,9002.0,68.7707,68.7792,68.7622,68.7707,9002.0
2019-08-06 12:10:00,80.85,80.86,80.84,80.84,19383.0,68.7707,68.7792,68.7622,68.7622,19383.0
2019-08-06 12:20:00,80.84,80.85,80.82,80.83,78850.0,68.7622,68.7707,68.7452,68.7537,78850.0
2019-08-06 12:30:00,80.83,80.84,80.81,80.81,75847.0,68.7537,68.7622,68.7367,68.7367,75847.0
2019-08-06 12:40:00,80.81,80.82,80.8,80.81,112256.0,68.7367,68.7452,68.7282,68.7367,112256.0
2019-08-06 12:50:00,80.8,80.81,80.79,80.79,105519.0,68.7282,68.7367,68.7197,68.7197,105519.0
2019-08-06 13:00:00,80.79,80.81,80.79,80.8,122276.0,68.7197,68.7367,68.7197,68.7282,122276.0
2019-08-06 13:10:00,80.8,80.8,80.79,80.79,121940.0,68.7282,68.7282,68.7197,68.7197,121940.0
2019-08-06 13:20:00,80.8,80.8,80.78,80.79,71178.0,68.7282,68.7282,68.7112,68.7197,71178.0
2019-08-06 13:30:00,80.79,80.81,80.78,80.8,79339.0,68.7197,68.7367,68.7112,68.7282,79339.0
2019-08-06 13:40:00,80.81,80.81,80.8,80.8,73408.0,68.7367,68.7367,68.7282,68.7282,73408.0
2019-08-06 13:50:00,80.8,80.81,80.79,80.79,74909.0,68.7282,68.7367,68.7197,68.7197,74909.0
2019-08-06 14:00:00,80.79,80.81,80.79,80.8,132597.0,68.7197,68.7367,68.7197,68.7282,132597.0
2019-08-06 14:10:00,80.8,80.81,80.79,80.81,130193.0,68.7282,68.7367,68.7197,68.7367,130193.0
2019-08-06 14:20:00,80.81,80.82,80.8,80.81,163936.0,68.7367,68.7452,68.7282,68.7367,163936.0
2019-08-06 14:30:00,80.81,80.82,80.81,80.81,14962.0,68.7367,68.7452,68.7367,68.7367,14962.0
2019-08-06 14:40:00,80.81,80.83,80.81,80.82,32637.0,68.7367,68.7537,68.7367,68.7452,32637.0
2019-08-06 14:50:00,80.83,80.84,80.82,80.83,93826.0,68.7537,68.7622,68.7452,68.7537,93826.0
2019-08-06 15:00:00,80.83,80.84,80.82,80.84,21921.0,68.7537,68.7622,68.7452,68.7622,21921.0
2019-08-06 15:10:00,80.83,80.84,80.83,80.84,12385.0,68.7537,68.7622,68.7537,68.7622,12385.0
2019-08-06 15:20:00,80.83,80.87,80.83,80.85,44167.0,68.7537,68.7877,68.7537,68.7707,44167.0
2019-08-06 15:30:00,80.86,80.86,80.85,80.86,15394.0,68.7792,68.7792,68.7707,68.7792,15394.0
2019-08-06 15:40:00,80.85,80.87,80.85,80.87,18738.0,68.7707,68.7877,68.7707,68.7877,18738.0
2019-08-06 15:50:00,80.87,80.88,80.85,80.88,22042.0,68.7877,68.7962,68.7707,68.7962,22042.0
2019-08-07 09:30:00,80.98,80.99,80.94,80.95,43548.0,68.8813,68.8898,68.8472,68.8558,43548.0
2019-08-07 09:40:00,80.96,81.02,80.95,80.99,77483.0,68.8643,68.9153,68.8558,68.8898,77483.0
2019-08-07 09:50:00,80.98,80.99,80.97,80.98,21051.0,68.8813,68.8898,68.8728,68.8813,21051.0
2019-08-07 10:00:00,80.98,80.98,80.96,80.97,30238.0,68.8813,68.8813,68.8643,68.8728,30238.0
2019-08-07 10:10:00,80.98,80.98,80.95,80.95,43073.0,68.8813,68.8813,68.8558,68.8558,43073.0
2019-08-07 10:20:00,80.96,81.0,80.95,81.0,39281.0,68.8643,68.8983,68.8558,68.8983,39281.0
2019-08-07 10:30:00,81.0,81.0,80.96,80.96,31262.0,68.8983,68.8983,68.8643,68.8643,31262.0
2019-08-07 10:40:00,80.96,80.97,80.95,80.95,42962.0,68.8643,68.8728,68.8558,68.8558,42962.0
2019-08-07 10:50:00,80.94,80.97,80.94,80.97,25085.0,68.8472,68.8728,68.8472,68.8728,25085.0
2019-08-07 11:00:00,80.96,80.98,80.94,80.94,47343.0,68.8643,68.8813,68.8472,68.8472,47343.0
2019-08-07 11:10:00,80.94,80.96,80.93,80.94,24676.0,68.8472,68.8643,68.8387,68.8472,24676.0
2019-08-07 11:20:00,80.93,80.95,80.93,80.94,15461.0,68.8387,68.8558,68.8387,68.8472,15461.0
2019-08-07 11:30:00,80.94,80.94,80.92,80.93,8298.0,68.8472,68.8472,68.8302,68.8387,8298.0
2019-08-07 11:40:00,80.93,80.94,80.9,80.92,35725.0,68.8387,68.8472,68.8132,68.8302,35725.0
2019-08-07 11:50:00,80.92,80.94,80.91,80.93,10591.0,68.8302,68.8472,68.8217,68.8387,10591.0
2019-08-07 12:00:00,80.92,80.94,80.92,80.94,8724.0,68.8302,68.8472,68.8302,68.8472,8724.0
2019-08-07 12:10:00,80.93,80.95,80.92,80.95,9622.0,68.8387,68.8558,68.8302,68.8558,9622.0
2019-08-07 12:20:00,80.95,80.96,80.94,80.95,9202.0,68.8558,68.8643,68.8472,68.8558,9202.0
2019-08-07 12:30:00,80.94,80.96,80.94,80.94,12223.0,68.8472,68.8643,68.8472,68.8472,12223.0
2019-08-07 12:40:00,80.94,80.95,80.93,80.94,9628.0,68.8472,68.8558,68.8387,68.8472,9628.0
2019-08-07 12:50:00,80.94,80.94,80.92,80.92,10897.0,68.8472,68.8472,68.8302,68.8302,10897.0
2019-08-07 13:00:00,80.92,80.93,80.89,80.92,15853.0,68.8302,68.8387,68.8047,68.8302,15853.0
2019-08-07 13:10:00,80.92,80.95,80.91,80.94,11734.0,68.8302,68.8558,68.8217,68.8472,11734.0
2019-08-07 13:20:00,80.95,80.95,80.94,80.95,27068.0,68.8558,68.8558,68.8472,68.8558,27068.0
2019-08-07 13:30:00,80.95,80.95,80.91,80.92,12303.0,68.8558,68.8558,68.8217,68.8302,12303.0
2019-08-07 13:40:00,80.91,80.93,80.91,80.92,19077.0,68.8217,68.8387,68.8217,68.8302,19077.0
2019-08-07 13:50:00,80.92,80.93,80.91,80.92,20363.0,68.8302,68.8387,68.8217,68.8302,20363.0
2019-08-07 14:00:00,80.92,80.93,80.9,80.91,32277.0,68.8302,68.8387,68.8132,68.8217,32277.0
2019-08-07 14:10:00,80.9,80.93,80.89,80.92,21584.0,68.8132,68.8387,68.8047,68.8302,21584.0
2019-08-07 14:20:00,80.92,80.94,80.91,80.92,8813.0,68.8302,68.8472,68.8217,68.8302,8813.0
2019-08-07 14:30:00,80.91,80.93,80.91,80.93,20508.0,68.8217,68.8387,68.8217,68.8387,20508.0
2019-08-07 14:40:00,80.93,80.94,80.9,80.91,24731.0,68.8387,68.8472,68.8132,68.8217,24731.0
2019-08-07 14:50:00,80.91,80.92,80.9,80.9,56001.0,68.8217,68.8302,68.8132,68.8132,56001.0
2019-08-07 15:00:00,80.91,80.92,80.89,80.9,46015.0,68.8217,68.8302,68.8047,68.8132,46015.0
2019-08-07 15:10:00,80.9,80.9,80.88,80.89,43543.0,68.8132,68.8132,68.7962,68.8047,43543.0
2019-08-07 15:20:00,80.9,80.91,80.88,80.88,29274.0,68.8132,68.8217,68.7962,68.7962,29274.0
2019-08-07 15:30:00,80.89,80.89,80.85,80.87,67211.0,68.8047,68.8047,68.7707,68.7877,67211.0
2019-08-07 15:40:00,80.86,80.88,80.86,80.87,34263.0,68.7792,68.7962,68.7792,68.7877,34263.0
2019-08-07 15:50:00,80.87,80.89,80.87,80.88,46038.0,68.7877,68.8047,68.7877,68.7962,46038.0
2019-08-08 09:30:00,80.84,80.84,80.81,80.83,27460.0,68.7622,68.7622,68.7367,68.7537,27460.0
2019-08-08 09:40:00,80.83,80.83,80.81,80.82,16253.0,68.7537,68.7537,68.7367,68.7452,16253.0
2019-08-08 09:50:00,80.81,80.84,80.81,80.83,30291.0,68.7367,68.7622,68.7367,68.7537,30291.0
2019-08-08 10:00:00,80.83,80.83,80.81,80.81,31436.0,68.7537,68.7537,68.7367,68.7367,31436.0
2019-08-08 10:10:00,80.81,80.83,80.81,80.83,14551.0,68.7367,68.7537,68.7367,68.7537,14551.0
2019-08-08 10:20:00,80.83,80.83,80.82,80.83,31226.0,68.7537,68.7537,68.7452,68.7537,31226.0
2019-08-08 10:30:00,80.82,80.84,80.82,80.83,62523.0,68.7452,68.7622,68.7452,68.7537,62523.0
2019-08-08 10:40:00,80.83,80.84,80.82,80.84,19640.0,68.7537,68.7622,68.7452,68.7622,19640.0
2019-08-08 10:50:00,80.84,80.85,80.84,80.84,43090.0,68.7622,68.7707,68.7622,68.7622,43090.0
2019-08-08 11:00:00,80.85,80.86,80.84,80.86,25989.0,68.7707,68.7792,68.7622,68.7792,25989.0
2019-08-08 11:10:00,80.86,80.86,80.84,80.84,18345.0,68.7792,68.7792,68.7622,68.7622,18345.0
2019-08-08 11:20:00,80.85,80.85,80.84,80.84,41231.0,68.7707,68.7707,68.7622,68.7622,41231.0
2019-08-08 11:30:00,80.84,80.85,80.83,80.84,19774.0,68.7622,68.7707,68.7537,68.7622,19774.0
2019-08-08 11:40:00,80.84,80.86,80.83,80.84,26273.0,68.7622,68.7792,68.7537,68.7622,26273.0
2019-08-08 11:50:00,80.84,80.86,80.84,80.85,15180.0,68.7622,68.7792,68.7622,68.7707,15180.0
2019-08-08 12:00:00,80.85,80.85,80.83,80.83,16517.0,68.7707,68.7707,68.7537,68.7537,16517.0
2019-08-08 12:10:00,80.84,80.84,80.83,80.83,26019.0,68.7622,68.7622,68.7537,68.7537,26019.0
2019-08-08 12:20:00,80.84,80.84,80.83,80.84,10973.0,68.7622,68.7622,68.7537,68.7622,10973.0
2019-08-08 12:30:00,80.84,80.84,80.82,80.83,17259.0,68.7622,68.7622,68.7452,68.7537,17259.0
2019-08-08 12:40:00,80.83,80.83,80.81,80.82,11894.0,68.7537,68.7537,68.7367,68.7452,11894.0
2019-08-08 12:50:00,80.81,80.82,80.8,80.81,64776.0,68.7367,68.7452,68.7282,68.7367,64776.0
2019-08-08 13:00:00,80.81,80.84,80.8,80.84,42546.0,68.7367,68.7622,68.7282,68.7622,42546.0
2019-08-08 13:10:00,80.84,80.84,80.82,80.83,18974.0,68.7622,68.7622,68.7452,68.7537,18974.0
2019-08-08 13:20:00,80.83,80.84,80.82,80.84,39341.0,68.7537,68.7622,68.7452,68.7622,39341.0
2019-08-08 13:30:00,80.84,80.84,80.83,80.84,27619.0,68.7622,68.7622,68.7537,68.7622,27619.0
2019-08-08 13:40:00,80.84,80.84,80.83,80.84,47132.0,68.7622,68.7622,68.7537,68.7622,47132.0
2019-08-08 13:50:00,80.84,80.86,80.83,80.85,40847.0,68.7622,68.7792,68.7537,68.7707,40847.0
2019-08-08 14:00:00,80.86,80.87,80.85,80.87,13480.0,68.7792,68.7877,68.7707,68.7877,13480.0
2019-08-08 14:10:00,80.87,80.88,80.86,80.87,21399.0,68.7877,68.7962,68.7792,68.7877,21399.0
2019-08-08 14:20:00,80.88,80.89,80.87,80.88,49984.0,68.7962,68.8047,68.7877,68.7962,49984.0
2019-08-08 14:30:00,80.88,80.89,80.86,80.89,52646.0,68.7962,68.8047,68.7792,68.8047,52646.0
2019-08-08 14:40:00,80.88,80.9,80.88,80.9,15083.0,68.7962,68.8132,68.7962,68.8132,15083.0
2019-08-08 14:50:00,80.89,80.9,80.88,80.89,19525.0,68.8047,68.8132,68.7962,68.8047,19525.0
2019-08-08 15:00:00,80.88,80.89,80.88,80.89,28632.0,68.7962,68.8047,68.7962,68.8047,28632.0
2019-08-08 15:10:00,80.89,80.89,80.87,80.87,16800.0,68.8047,68.8047,68.7877,68.7877,16800.0
2019-08-08 15:20:00,80.87,80.88,80.86,80.86,24802.0,68.7877,68.7962,68.7792,68.7792,24802.0
2019-08-08 15:30:00,80.86,80.87,80.86,80.86,15837.0,68.7792,68.7877,68.7792,68.7792,15837.0
2019-08-08 15:40:00,80.87,80.87,80.86,80.87,20890.0,68.7877,68.7877,68.7792,68.7877,20890.0
2019-08-08 15:50:00,80.86,80.87,80.85,80.87,69364.0,68.7792,68.7877,68.7707,68.7877,69364.0
2019-08-09 09:30:00,80.89,80.89,80.86,80.86,35216.0,68.8047,68.8047,68.7792,68.7792,35216.0
2019-08-09 09:40:00,80.87,80.87,80.85,80.85,5467.0,68.7877,68.7877,68.7707,68.7707,5467.0
2019-08-09 09:50:00,80.86,80.86,80.85,80.85,12954.0,68.7792,68.7792,68.7707,68.7707,12954.0
2019-08-09 10:00:00,80.86,80.86,80.84,80.85,8812.0,68.7792,68.7792,68.7622,68.7707,8812.0
2019-08-09 10:10:00,80.86,80.87,80.85,80.86,34469.0,68.7792,68.7877,68.7707,68.7792,34469.0
2019-08-09 10:20:00,80.87,80.88,80.86,80.88,7544.0,68.7877,68.7962,68.7792,68.7962,7544.0
2019-08-09 10:30:00,80.88,80.88,80.86,80.87,17848.0,68.7962,68.7962,68.7792,68.7877,17848.0
2019-08-09 10:40:00,80.87,80.87,80.83,80.83,14488.0,68.7877,68.7877,68.7537,68.7537,14488.0
2019-08-09 10:50:00,80.83,80.84,80.82,80.84,18973.0,68.7537,68.7622,68.7452,68.7622,18973.0
2019-08-09 11:00:00,80.84,80.85,80.83,80.83,17082.0,68.7622,68.7707,68.7537,68.7537,17082.0
2019-08-09 11:10:00,80.84,80.84,80.83,80.84,14956.0,68.7622,68.7622,68.7537,68.7622,14956.0
2019-08-09 11:20:00,80.84,80.86,80.83,80.86,20325.0,68.7622,68.7792,68.7537,68.7792,20325.0
2019-08-09 11:30:00,80.86,80.86,80.83,80.84,12891.0,68.7792,68.7792,68.7537,68.7622,12891.0
2019-08-09 11:40:00,80.83,80.84,80.81,80.81,19904.0,68.7537,68.7622,68.7367,68.7367,19904.0
2019-08-09 11:50:00,80.81,80.83,80.81,80.83,19340.0,68.7367,68.7537,68.7367,68.7537,19340.0
2019-08-09 12:00:00,80.83,80.83,80.82,80.83,18032.0,68.7537,68.7537,68.7452,68.7537,18032.0
2019-08-09 12:10:00,80.82,80.83,80.82,80.83,17504.0,68.7452,68.7537,68.7452,68.7537,17504.0
2019-08-09 12:20:00,80.83,80.83,80.82,80.82,13839.0,68.7537,68.7537,68.7452,68.7452,13839.0
2019-08-09 12:30:00,80.83,80.84,80.82,80.84,16913.0,68.7537,68.7622,68.7452,68.7622,16913.0
2019-08-09 12:40:00,80.84,80.84,80.83,80.84,5685.0,68.7622,68.7622,68.7537,68.7622,5685.0
2019-08-09 12:50:00,80.84,80.84,80.8,80.82,30130.0,68.7622,68.7622,68.7282,68.7452,30130.0
2019-08-09 13:00:00,80.83,80.85,80.81,80.82,288928.0,68.7537,68.7707,68.7367,68.7452,288928.0
2019-08-09 13:10:00,80.83,80.83,80.81,80.82,35223.0,68.7537,68.7537,68.7367,68.7452,35223.0
2019-08-09 13:20:00,80.81,80.84,80.81,80.83,26511.0,68.7367,68.7622,68.7367,68.7537,26511.0
2019-08-09 13:30:00,80.83,80.85,80.83,80.83,12168.0,68.7537,68.7707,68.7537,68.7537,12168.0
2019-08-09 13:40:00,80.83,80.84,80.82,80.83,17202.0,68.7537,68.7622,68.7452,68.7537,17202.0
2019-08-09 13:50:00,80.83,80.84,80.83,80.83,13799.0,68.7537,68.7622,68.7537,68.7537,13799.0
2019-08-09 14:00:00,80.84,80.84,80.83,80.83,8440.0,68.7622,68.7622,68.7537,68.7537,8440.0
2019-08-09 14:10:00,80.83,80.84,80.83,80.83,28874.0,68.7537,68.7622,68.7537,68.7537,28874.0
2019-08-09 14:20:00,80.84,80.84,80.82,80.83,13419.0,68.7622,68.7622,68.7452,68.7537,13419.0
2019-08-09 14:30:00,80.82,80.83,80.82,80.82,19762.0,68.7452,68.7537,68.7452,68.7452,19762.0
2019-08-09 14:40:00,80.82,80.83,80.81,80.82,25070.0,68.7452,68.7537,68.7367,68.7452,25070.0
2019-08-09 14:50:00,80.81,80.82,80.81,80.81,14334.0,68.7367,68.7452,68.7367,68.7367,14334.0
2019-08-09 15:00:00,80.82,80.82,80.8,80.81,17959.0,68.7452,68.7452,68.7282,68.7367,17959.0
2019-08-09 15:10:00,80.81,80.83,80.8,80.81,10655.0,68.7367,68.7537,68.7282,68.7367,10655.0
2019-08-09 15:20:00,80.82,80.83,80.78,80.8,41507.0,68.7452,68.7537,68.7112,68.7282,41507.0
2019-08-09 15:30:00,80.8,80.81,80.78,80.8,94287.0,68.7282,68.7367,68.7112,68.7282,94287.0
2019-08-09 15:40:00,80.8,80.8,80.78,80.79,109471.0,68.7282,68.7282,68.7112,68.7197,109471.0
2019-08-09 15:50:00,80.79,80.8,80.75,80.78,167151.0,68.7197,68.7282,68.6856,68.7112,167151.0
2019-08-12 09:30:00,80.86,80.89,80.86,80.86,23997.0,68.7792,68.8047,68.7792,68.7792,23997.0
2019-08-12 09:40:00,80.86,80.87,80.85,80.87,7785.0,68.7792,68.7877,68.7707,68.7877,7785.0
2019-08-12 09:50:00,80.87,80.87,80.86,80.87,33522.0,68.7877,68.7877,68.7792,68.7877,33522.0
2019-08-12 10:00:00,80.86,80.87,80.85,80.85,14685.0,68.7792,68.7877,68.7707,68.7707,14685.0
2019-08-12 10:10:00,80.86,80.87,80.85,80.87,9986.0,68.7792,68.7877,68.7707,68.7877,9986.0
2019-08-12 10:20:00,80.87,80.87,80.86,80.87,9313.0,68.7877,68.7877,68.7792,68.7877,9313.0
2019-08-12 10:30:00,80.87,80.87,80.86,80.87,5423.0,68.7877,68.7877,68.7792,68.7877,5423.0
2019-08-12 10:40:00,80.86,80.89,80.86,80.89,11505.0,68.7792,68.8047,68.7792,68.8047,11505.0
2019-08-12 10:50:00,80.88,80.89,80.87,80.88,27170.0,68.7962,68.8047,68.7877,68.7962,27170.0
2019-08-12 11:00:00,80.88,80.89,80.87,80.89,15416.0,68.7962,68.8047,68.7877,68.8047,15416.0
2019-08-12 11:10:00,80.89,80.9,80.89,80.89,12721.0,68.8047,68.8132,68.8047,68.8047,12721.0
2019-08-12 11:20:00,80.89,80.9,80.89,80.9,12864.0,68.8047,68.8132,68.8047,68.8132,12864.0
2019-08-12 11:30:00,80.9,80.9,80.89,80.9,5257.0,68.8132,68.8132,68.8047,68.8132,5257.0
2019-08-12 11:40:00,80.89,80.91,80.89,80.91,9012.0,68.8047,68.8217,68.8047,68.8217,9012.0
2019-08-12 11:50:00,80.9,80.91,80.9,80.9,8696.0,68.8132,68.8217,68.8132,68.8132,8696.0
2019-08-12 12:00:00,80.91,80.91,80.9,80.9,15620.0,68.8217,68.8217,68.8132,68.8132,15620.0
2019-08-12 12:10:00,80.9,80.91,80.9,80.9,14105.0,68.8132,68.8217,68.8132,68.8132,14105.0
2019-08-12 12:20:00,80.91,80.91,80.9,80.9,17184.0,68.8217,68.8217,68.8132,68.8132,17184.0
2019-08-12 12:30:00,80.91,80.91,80.9,80.91,17028.0,68.8217,68.8217,68.8132,68.8217,17028.0
2019-08-12 12:40:00,80.91,80.91,80.9,80.91,2922.0,68.8217,68.8217,68.8132,68.8217,2922.0
2019-08-12 12:50:00,80.9,80.92,80.9,80.92,20810.0,68.8132,68.8302,68.8132,68.8302,20810.0
2019-08-12 13:00:00,80.91,80.92,80.91,80.91,2012.0,68.8217,68.8302,68.8217,68.8217,2012.0
2019-08-12 13:10:00,80.91,80.92,80.91,80.92,9731.0,68.8217,68.8302,68.8217,68.8302,9731.0
2019-08-12 13:20:00,80.91,80.91,80.9,80.9,4583.0,68.8217,68.8217,68.8132,68.8132,4583.0
2019-08-12 13:30:00,80.91,80.91,80.9,80.91,11824.0,68.8217,68.8217,68.8132,68.8217,11824.0
2019-08-12 13:40:00,80.91,80.91,80.9,80.9,15293.0,68.8217,68.8217,68.8132,68.8132,15293.0
2019-08-12 13:50:00,80.89,80.9,80.89,80.9,22289.0,68.8047,68.8132,68.8047,68.8132,22289.0
2019-08-12 14:00:00,80.9,80.9,80.89,80.89,12048.0,68.8132,68.8132,68.8047,68.8047,12048.0
2019-08-12 14:10:00,80.9,80.9,80.89,80.9,17941.0,68.8132,68.8132,68.8047,68.8132,17941.0
2019-08-12 14:20:00,80.9,80.91,80.89,80.91,10063.0,68.8132,68.8217,68.8047,68.8217,10063.0
2019-08-12 14:30:00,80.91,80.91,80.9,80.91,12507.0,68.8217,68.8217,68.8132,68.8217,12507.0
2019-08-12 14:40:00,80.91,80.91,80.9,80.91,36103.0,68.8217,68.8217,68.8132,68.8217,36103.0
2019-08-12 14:50:00,80.9,80.91,80.9,80.91,31826.0,68.8132,68.8217,68.8132,68.8217,31826.0
2019-08-12 15:00:00,80.91,80.91,80.9,80.9,11869.0,68.8217,68.8217,68.8132,68.8132,11869.0
2019-08-12 15:10:00,80.91,80.93,80.9,80.92,112445.0,68.8217,68.8387,68.8132,68.8302,112445.0
2019-08-12 15:20:00,80.92,80.94,80.92,80.92,169602.0,68.8302,68.8472,68.8302,68.8302,169602.0
2019-08-12 15:30:00,80.92,80.93,80.91,80.92,9979.0,68.8302,68.8387,68.8217,68.8302,9979.0
2019-08-12 15:40:00,80.92,80.93,80.92,80.92,102606.0,68.8302,68.8387,68.8302,68.8302,102606.0
2019-08-12 15:50:00,80.92,80.93,80.91,80.93,35418.0,68.8302,68.8387,68.8217,68.8387,35418.0
2019-08-13 09:30:00,80.88,80.92,80.82,80.85,49573.0,68.7962,68.8302,68.7452,68.7707,49573.0
2019-08-13 09:40:00,80.84,80.86,80.81,80.82,31910.0,68.7622,68.7792,68.7367,68.7452,31910.0
2019-08-13 09:50:00,80.83,80.83,80.79,80.82,29470.0,68.7537,68.7537,68.7197,68.7452,29470.0
2019-08-13 10:00:00,80.81,80.84,80.81,80.83,27427.0,68.7367,68.7622,68.7367,68.7537,27427.0
2019-08-13 10:10:00,80.84,80.85,80.82,80.84,28929.0,68.7622,68.7707,68.7452,68.7622,28929.0
2019-08-13 10:20:00,80.83,80.84,80.79,80.8,16271.0,68.7537,68.7622,68.7197,68.7282,16271.0
2019-08-13 10:30:00,80.8,80.81,80.78,80.81,14300.0,68.7282,68.7367,68.7112,68.7367,14300.0
2019-08-13 10:40:00,80.81,80.82,80.79,80.81,10527.0,68.7367,68.7452,68.7197,68.7367,10527.0
2019-08-13 10:50:00,80.81,80.82,80.78,80.79,8965.0,68.7367,68.7452,68.7112,68.7197,8965.0
2019-08-13 11:00:00,80.8,80.81,80.79,80.81,12816.0,68.7282,68.7367,68.7197,68.7367,12816.0
2019-08-13 11:10:00,80.81,80.83,80.8,80.82,4058.0,68.7367,68.7537,68.7282,68.7452,4058.0
2019-08-13 11:20:00,80.82,80.82,80.79,80.81,11462.0,68.7452,68.7452,68.7197,68.7367,11462.0
2019-08-13 11:30:00,80.81,80.81,80.78,80.8,15675.0,68.7367,68.7367,68.7112,68.7282,15675.0
2019-08-13 11:40:00,80.8,80.8,80.79,80.79,10899.0,68.7282,68.7282,68.7197,68.7197,10899.0
2019-08-13 11:50:00,80.79,80.81,80.78,80.81,12190.0,68.7197,68.7367,68.7112,68.7367,12190.0
2019-08-13 12:00:00,80.8,80.81,80.79,80.81,8751.0,68.7282,68.7367,68.7197,68.7367,8751.0
2019-08-13 12:10:00,80.81,80.82,80.8,80.82,14653.0,68.7367,68.7452,68.7282,68.7452,14653.0
2019-08-13 12:20:00,80.81,80.81,80.79,80.8,17268.0,68.7367,68.7367,68.7197,68.7282,17268.0
2019-08-13 12:30:00,80.79,80.82,80.79,80.82,17047.0,68.7197,68.7452,68.7197,68.7452,17047.0
2019-08-13 12:40:00,80.81,80.82,80.81,80.81,8541.0,68.7367,68.7452,68.7367,68.7367,8541.0
2019-08-13 12:50:00,80.81,80.82,80.8,80.8,9804.0,68.7367,68.7452,68.7282,68.7282,9804.0
2019-08-13 13:00:00,80.81,80.81,80.8,80.8,6633.0,68.7367,68.7367,68.7282,68.7282,6633.0
2019-08-13 13:10:00,80.8,80.83,80.79,80.81,24282.0,68.7282,68.7537,68.7197,68.7367,24282.0
2019-08-13 13:20:00,80.81,80.81,80.79,80.81,9466.0,68.7367,68.7367,68.7197,68.7367,9466.0
2019-08-13 13:30:00,80.81,80.81,80.78,80.81,23808.0,68.7367,68.7367,68.7112,68.7367,23808.0
2019-08-13 13:40:00,80.8,80.81,80.79,80.81,26049.0,68.7282,68.7367,68.7197,68.7367,26049.0
2019-08-13 13:50:00,80.81,80.81,80.79,80.8,28080.0,68.7367,68.7367,68.7197,68.7282,28080.0
2019-08-13 14:00:00,80.8,80.8,80.79,80.8,7448.0,68.7282,68.7282,68.7197,68.7282,7448.0
2019-08-13 14:10:00,80.8,80.81,80.79,80.8,19131.0,68.7282,68.7367,68.7197,68.7282,19131.0
2019-08-13 14:20:00,80.8,80.8,80.78,80.79,9105.0,68.7282,68.7282,68.7112,68.7197,9105.0
2019-08-13 14:30:00,80.78,80.79,80.78,80.79,15183.0,68.7112,68.7197,68.7112,68.7197,15183.0
2019-08-13 14:40:00,80.79,80.8,80.78,80.78,22083.0,68.7197,68.7282,68.7112,68.7112,22083.0
2019-08-13 14:50:00,80.79,80.8,80.78,80.79,23725.0,68.7197,68.7282,68.7112,68.7197,23725.0
2019-08-13 15:00:00,80.79,80.82,80.79,80.81,15146.0,68.7197,68.7452,68.7197,68.7367,15146.0
2019-08-13 15:10:00,80.81,80.82,80.8,80.81,28080.0,68.7367,68.7452,68.7282,68.7367,28080.0
2019-08-13 15:20:00,80.81,80.81,80.8,80.81,10959.0,68.7367,68.7367,68.7282,68.7367,10959.0
2019-08-13 15:30:00,80.81,80.81,80.79,80.8,21210.0,68.7367,68.7367,68.7197,68.7282,21210.0
2019-08-13 15:40:00,80.8,80.8,80.79,80.79,12725.0,68.7282,68.7282,68.7197,68.7197,12725.0
2019-08-13 15:50:00,80.79,80.81,80.79,80.8,34434.0,68.7197,68.7367,68.7197,68.7282,34434.0
2019-08-14 09:30:00,80.87,80.88,80.82,80.85,50292.0,68.7877,68.7962,68.7452,68.7707,50292.0
2019-08-14 09:40:00,80.84,80.86,80.83,80.86,15757.0,68.7622,68.7792,68.7537,68.7792,15757.0
2019-08-14 09:50:00,80.85,80.86,80.84,80.84,6487.0,68.7707,68.7792,68.7622,68.7622,6487.0
2019-08-14 10:00:00,80.85,80.88,80.84,80.88,15615.0,68.7707,68.7962,68.7622,68.7962,15615.0
2019-08-14 10:10:00,80.88,80.88,80.87,80.88,26819.0,68.7962,68.7962,68.7877,68.7962,26819.0
2019-08-14 10:20:00,80.88,80.89,80.87,80.88,25393.0,68.7962,68.8047,68.7877,68.7962,25393.0
2019-08-14 10:30:00,80.89,80.89,80.87,80.89,23689.0,68.8047,68.8047,68.7877,68.8047,23689.0
2019-08-14 10:40:00,80.89,80.89,80.87,80.88,17194.0,68.8047,68.8047,68.7877,68.7962,17194.0
2019-08-14 10:50:00,80.88,80.9,80.87,80.9,18529.0,68.7962,68.8132,68.7877,68.8132,18529.0
2019-08-14 11:00:00,80.9,80.91,80.88,80.9,33410.0,68.8132,68.8217,68.7962,68.8132,33410.0
2019-08-14 11:10:00,80.9,80.9,80.88,80.89,16271.0,68.8132,68.8132,68.7962,68.8047,16271.0
2019-08-14 11:20:00,80.88,80.9,80.88,80.89,38745.0,68.7962,68.8132,68.7962,68.8047,38745.0
2019-08-14 11:30:00,80.88,80.89,80.86,80.87,9476.0,68.7962,68.8047,68.7792,68.7877,9476.0
2019-08-14 11:40:00,80.88,80.88,80.87,80.88,16228.0,68.7962,68.7962,68.7877,68.7962,16228.0
2019-08-14 11:50:00,80.88,80.88,80.86,80.87,23863.0,68.7962,68.7962,68.7792,68.7877,23863.0
2019-08-14 12:00:00,80.87,80.89,80.86,80.88,18481.0,68.7877,68.8047,68.7792,68.7962,18481.0
2019-08-14 12:10:00,80.89,80.89,80.88,80.89,11995.0,68.8047,68.8047,68.7962,68.8047,11995.0
2019-08-14 12:20:00,80.89,80.89,80.88,80.89,9924.0,68.8047,68.8047,68.7962,68.8047,9924.0
2019-08-14 12:30:00,80.88,80.89,80.87,80.87,12910.0,68.7962,68.8047,68.7877,68.7877,12910.0
2019-08-14 12:40:00,80.88,80.88,80.87,80.88,9176.0,68.7962,68.7962,68.7877,68.7962,9176.0
2019-08-14 12:50:00,80.88,80.9,80.88,80.9,15296.0,68.7962,68.8132,68.7962,68.8132,15296.0
2019-08-14 13:00:00,80.9,80.9,80.89,80.9,17016.0,68.8132,68.8132,68.8047,68.8132,17016.0
2019-08-14 13:10:00,80.9,80.9,80.88,80.89,15764.0,68.8132,68.8132,68.7962,68.8047,15764.0
2019-08-14 13:20:00,80.88,80.89,80.87,80.88,43508.0,68.7962,68.8047,68.7877,68.7962,43508.0
2019-08-14 13:30:00,80.88,80.88,80.87,80.88,19332.0,68.7962,68.7962,68.7877,68.7962,19332.0
2019-08-14 13:40:00,80.88,80.88,80.87,80.88,34832.0,68.7962,68.7962,68.7877,68.7962,34832.0
2019-08-14 13:50:00,80.88,80.88,80.87,80.88,20840.0,68.7962,68.7962,68.7877,68.7962,20840.0
2019-08-14 14:00:00,80.88,80.88,80.86,80.88,17973.0,68.7962,68.7962,68.7792,68.7962,17973.0
2019-08-14 14:10:00,80.88,80.88,80.87,80.88,23775.0,68.7962,68.7962,68.7877,68.7962,23775.0
2019-08-14 14:20:00,80.87,80.88,80.87,80.88,19215.0,68.7877,68.7962,68.7877,68.7962,19215.0
2019-08-14 14:30:00,80.87,80.88,80.87,80.88,22953.0,68.7877,68.7962,68.7877,68.7962,22953.0
2019-08-14 14:40:00,80.88,80.88,80.86,80.86,29303.0,68.7962,68.7962,68.7792,68.7792,29303.0
2019-08-14 14:50:00,80.86,80.88,80.86,80.87,49270.0,68.7792,68.7962,68.7792,68.7877,49270.0
2019-08-14 15:00:00,80.87,80.87,80.84,80.84,31236.0,68.7877,68.7877,68.7622,68.7622,31236.0
2019-08-14 15:10:00,80.85,80.85,80.83,80.84,35263.0,68.7707,68.7707,68.7537,68.7622,35263.0
2019-08-14 15:20:00,80.83,80.85,80.83,80.84,13369.0,68.7537,68.7707,68.7537,68.7622,13369.0
2019-08-14 15:30:00,80.85,80.86,80.83,80.85,37523.0,68.7707,68.7792,68.7537,68.7707,37523.0
2019-08-14 15:40:00,80.85,80.86,80.84,80.84,58646.0,68.7707,68.7792,68.7622,68.7622,58646.0
2019-08-14 15:50:00,80.84,80.85,80.83,80.83,87793.0,68.7622,68.7707,68.7537,68.7537,87793.0
2019-08-15 09:30:00,80.89,80.91,80.87,80.89,72516.0,68.8047,68.8217,68.7877,68.8047,72516.0
2019-08-15 09:40:00,80.89,80.91,80.89,80.9,28720.0,68.8047,68.8217,68.8047,68.8132,28720.0
2019-08-15 09:50:00,80.9,80.91,80.89,80.91,33338.0,68.8132,68.8217,68.8047,68.8217,33338.0
2019-08-15 10:00:00,80.91,80.91,80.88,80.88,36288.0,68.8217,68.8217,68.7962,68.7962,36288.0
2019-08-15 10:10:00,80.89,80.91,80.88,80.9,14794.0,68.8047,68.8217,68.7962,68.8132,14794.0
2019-08-15 10:20:00,80.9,80.91,80.9,80.91,80267.0,68.8132,68.8217,68.8132,68.8217,80267.0
2019-08-15 10:30:00,80.91,80.93,80.9,80.93,23714.0,68.8217,68.8387,68.8132,68.8387,23714.0
2019-08-15 10:40:00,80.93,80.93,80.92,80.93,19155.0,68.8387,68.8387,68.8302,68.8387,19155.0
2019-08-15 10:50:00,80.92,80.95,80.92,80.93,446965.0,68.8302,68.8558,68.8302,68.8387,446965.0
2019-08-15 11:00:00,80.94,80.95,80.93,80.95,25864.0,68.8472,68.8558,68.8387,68.8558,25864.0
2019-08-15 11:10:00,80.95,80.96,80.94,80.95,5951.0,68.8558,68.8643,68.8472,68.8558,5951.0
2019-08-15 11:20:00,80.95,80.96,80.95,80.96,8486.0,68.8558,68.8643,68.8558,68.8643,8486.0
2019-08-15 11:30:00,80.95,80.96,80.95,80.96,26282.0,68.8558,68.8643,68.8558,68.8643,26282.0
2019-08-15 11:40:00,80.95,80.98,80.95,80.97,10075.0,68.8558,68.8813,68.8558,68.8728,10075.0
2019-08-15 11:50:00,80.98,80.98,80.96,80.98,14425.0,68.8813,68.8813,68.8643,68.8813,14425.0
2019-08-15 12:00:00,80.97,80.98,80.97,80.97,7514.0,68.8728,68.8813,68.8728,68.8728,7514.0
2019-08-15 12:10:00,80.98,80.99,80.97,80.97,20571.0,68.8813,68.8898,68.8728,68.8728,20571.0
2019-08-15 12:20:00,80.98,80.99,80.97,80.98,33312.0,68.8813,68.8898,68.8728,68.8813,33312.0
2019-08-15 12:30:00,80.98,80.99,80.97,80.97,16815.0,68.8813,68.8898,68.8728,68.8728,16815.0
2019-08-15 12:40:00,80.97,80.98,80.97,80.97,9697.0,68.8728,68.8813,68.8728,68.8728,9697.0
2019-08-15 12:50:00,80.98,81.0,80.98,80.99,27538.0,68.8813,68.8983,68.8813,68.8898,27538.0
2019-08-15 13:00:00,81.0,81.0,80.98,80.98,17513.0,68.8983,68.8983,68.8813,68.8813,17513.0
2019-08-15 13:10:00,80.99,80.99,80.98,80.99,21913.0,68.8898,68.8898,68.8813,68.8898,21913.0
2019-08-15 13:20:00,80.98,80.99,80.98,80.99,6031.0,68.8813,68.8898,68.8813,68.8898,6031.0
2019-08-15 13:30:00,80.98,80.99,80.97,80.98,27660.0,68.8813,68.8898,68.8728,68.8813,27660.0
2019-08-15 13:40:00,80.98,80.99,80.98,80.98,19710.0,68.8813,68.8898,68.8813,68.8813,19710.0
2019-08-15 13:50:00,80.98,81.02,80.97,80.97,28536.0,68.8813,68.9153,68.8728,68.8728,28536.0
2019-08-15 14:00:00,80.97,81.0,80.97,80.98,13969.0,68.8728,68.8983,68.8728,68.8813,13969.0
2019-08-15 14:10:00,80.97,80.98,80.96,80.97,33351.0,68.8728,68.8813,68.8643,68.8728,33351.0
2019-08-15 14:20:00,80.98,80.98,80.97,80.98,26027.0,68.8813,68.8813,68.8728,68.8813,26027.0
2019-08-15 14:30:00,80.98,81.01,80.97,80.99,41528.0,68.8813,68.9068,68.8728,68.8898,41528.0
2019-08-15 14:40:00,80.98,80.99,80.95,80.95,15244.0,68.8813,68.8898,68.8558,68.8558,15244.0
2019-08-15 14:50:00,80.96,80.97,80.95,80.97,50833.0,68.8643,68.8728,68.8558,68.8728,50833.0
2019-08-15 15:00:00,80.97,80.97,80.95,80.96,32272.0,68.8728,68.8728,68.8558,68.8643,32272.0
2019-08-15 15:10:00,80.97,80.98,80.96,80.97,52026.0,68.8728,68.8813,68.8643,68.8728,52026.0
2019-08-15 15:20:00,80.98,81.0,80.97,81.0,28068.0,68.8813,68.8983,68.8728,68.8983,28068.0
2019-08-15 15:30:00,81.0,81.01,80.99,81.01,83048.0,68.8983,68.9068,68.8898,68.9068,83048.0
2019-08-15 15:40:00,81.0,81.02,81.0,81.02,27241.0,68.8983,68.9153,68.8983,68.9153,27241.0
2019-08-15 15:50:00,81.02,81.04,81.01,81.04,86842.0,68.9153,68.9323,68.9068,68.9323,86842.0
2019-08-16 09:30:00,80.99,80.99,80.96,80.98,47470.0,68.8898,68.8898,68.8643,68.8813,47470.0
2019-08-16 09:40:00,80.99,81.0,80.98,81.0,9669.0,68.8898,68.8983,68.8813,68.8983,9669.0
2019-08-16 09:50:00,80.99,81.01,80.98,81.01,129748.0,68.8898,68.9068,68.8813,68.9068,129748.0
2019-08-16 10:00:00,81.01,81.01,80.99,81.01,85067.0,68.9068,68.9068,68.8898,68.9068,85067.0
2019-08-16 10:10:00,81.0,81.01,80.98,81.01,15040.0,68.8983,68.9068,68.8813,68.9068,15040.0
2019-08-16 10:20:00,81.0,81.03,80.97,80.99,305817.0,68.8983,68.9238,68.8728,68.8898,305817.0
2019-08-16 10:30:00,80.99,81.0,80.96,80.97,35098.0,68.8898,68.8983,68.8643,68.8728,35098.0
2019-08-16 10:40:00,80.97,80.97,80.95,80.96,36051.0,68.8728,68.8728,68.8558,68.8643,36051.0
2019-08-16 10:50:00,80.96,80.99,80.95,80.99,44244.0,68.8643,68.8898,68.8558,68.8898,44244.0
2019-08-16 11:00:00,80.98,81.0,80.98,80.99,3488.0,68.8813,68.8983,68.8813,68.8898,3488.0
2019-08-16 11:10:00,81.0,81.0,80.99,81.0,11358.0,68.8983,68.8983,68.8898,68.8983,11358.0
2019-08-16 11:20:00,80.99,81.01,80.98,81.01,15033.0,68.8898,68.9068,68.8813,68.9068,15033.0
2019-08-16 11:30:00,81.01,81.01,80.99,81.0,49004.0,68.9068,68.9068,68.8898,68.8983,49004.0
2019-08-16 11:40:00,81.0,81.01,81.0,81.0,17801.0,68.8983,68.9068,68.8983,68.8983,17801.0
2019-08-16 11:50:00,81.0,81.01,81.0,81.0,5037.0,68.8983,68.9068,68.8983,68.8983,5037.0
2019-08-16 12:00:00,81.01,81.02,81.0,81.02,5966.0,68.9068,68.9153,68.8983,68.9153,5966.0
2019-08-16 12:10:00,81.02,81.03,81.01,81.02,19525.0,68.9153,68.9238,68.9068,68.9153,19525.0
2019-08-16 12:20:00,81.02,81.02,81.01,81.02,4811.0,68.9153,68.9153,68.9068,68.9153,4811.0
2019-08-16 12:30:00,81.02,81.02,81.01,81.01,20723.0,68.9153,68.9153,68.9068,68.9068,20723.0
2019-08-16 12:40:00,81.02,81.03,81.01,81.03,34956.0,68.9153,68.9238,68.9068,68.9238,34956.0
2019-08-16 12:50:00,81.03,81.04,81.02,81.04,20562.0,68.9238,68.9323,68.9153,68.9323,20562.0
2019-08-16 13:00:00,81.03,81.04,81.03,81.03,122747.0,68.9238,68.9323,68.9238,68.9238,122747.0
2019-08-16 13:10:00,81.04,81.05,81.03,81.05,19782.0,68.9323,68.9408,68.9238,68.9408,19782.0
2019-08-16 13:20:00,81.04,81.05,81.04,81.05,5409.0,68.9323,68.9408,68.9323,68.9408,5409.0
2019-08-16 13:30:00,81.04,81.04,81.03,81.04,12573.0,68.9323,68.9323,68.9238,68.9323,12573.0
2019-08-16 13:40:00,81.04,81.05,81.03,81.05,17149.0,68.9323,68.9408,68.9238,68.9408,17149.0
2019-08-16 13:50:00,81.04,81.05,81.04,81.05,42424.0,68.9323,68.9408,68.9323,68.9408,42424.0
2019-08-16 14:00:00,81.05,81.05,81.04,81.04,49851.0,68.9408,68.9408,68.9323,68.9323,49851.0
2019-08-16 14:10:00,81.04,81.05,81.04,81.05,24484.0,68.9323,68.9408,68.9323,68.9408,24484.0
2019-08-16 14:20:00,81.05,81.05,81.04,81.05,9164.0,68.9408,68.9408,68.9323,68.9408,9164.0
2019-08-16 14:30:00,81.05,81.07,81.04,81.06,20440.0,68.9408,68.9578,68.9323,68.9493,20440.0
2019-08-16 14:40:00,81.06,81.07,81.05,81.05,42630.0,68.9493,68.9578,68.9408,68.9408,42630.0
2019-08-16 14:50:00,81.06,81.07,81.04,81.05,74763.0,68.9493,68.9578,68.9323,68.9408,74763.0
2019-08-16 15:00:00,81.05,81.05,81.04,81.05,28009.0,68.9408,68.9408,68.9323,68.9408,28009.0
2019-08-16 15:10:00,81.04,81.05,81.03,81.03,125933.0,68.9323,68.9408,68.9238,68.9238,125933.0
2019-08-16 15:20:00,81.04,81.04,81.03,81.04,16743.0,68.9323,68.9323,68.9238,68.9323,16743.0
2019-08-16 15:30:00,81.03,81.04,81.02,81.03,32652.0,68.9238,68.9323,68.9153,68.9238,32652.0
2019-08-16 15:40:00,81.02,81.05,81.02,81.05,15670.0,68.9153,68.9408,68.9153,68.9408,15670.0
2019-08-16 15:50:00,81.05,81.05,81.03,81.03,53452.0,68.9408,68.9408,68.9238,68.9238,53452.0
2019-08-19 09:30:00,81.03,81.03,81.0,81.02,45293.0,68.9238,68.9238,68.8983,68.9153,45293.0
2019-08-19 09:40:00,81.01,81.02,81.0,81.01,11186.0,68.9068,68.9153,68.8983,68.9068,11186.0
2019-08-19 09:50:00,81.02,81.02,81.01,81.01,18709.0,68.9153,68.9153,68.9068,68.9068,18709.0
2019-08-19 10:00:00,81.02,81.03,81.01,81.01,101635.0,68.9153,68.9238,68.9068,68.9068,101635.0
2019-08-19 10:10:00,81.01,81.03,81.01,81.02,27798.0,68.9068,68.9238,68.9068,68.9153,27798.0
2019-08-19 10:20:00,81.02,81.02,81.01,81.02,7558.0,68.9153,68.9153,68.9068,68.9153,7558.0
2019-08-19 10:30:00,81.02,81.03,81.01,81.03,19877.0,68.9153,68.9238,68.9068,68.9238,19877.0
2019-08-19 10:40:00,81.03,81.03,81.02,81.02,10241.0,68.9238,68.9238,68.9153,68.9153,10241.0
2019-08-19 10:50:00,81.02,81.03,81.01,81.01,15619.0,68.9153,68.9238,68.9068,68.9068,15619.0
2019-08-19 11:00:00,81.02,81.04,81.01,81.03,28751.0,68.9153,68.9323,68.9068,68.9238,28751.0
2019-08-19 11:10:00,81.03,81.03,81.02,81.02,10923.0,68.9238,68.9238,68.9153,68.9153,10923.0
2019-08-19 11:20:00,81.02,81.03,81.01,81.02,19275.0,68.9153,68.9238,68.9068,68.9153,19275.0
2019-08-19 11:30:00,81.02,81.02,81.01,81.01,14128.0,68.9153,68.9153,68.9068,68.9068,14128.0
2019-08-19 11:40:00,81.01,81.03,81.01,81.02,15717.0,68.9068,68.9238,68.9068,68.9153,15717.0
2019-08-19 11:50:00,81.01,81.03,81.01,81.02,37282.0,68.9068,68.9238,68.9068,68.9153,37282.0
2019-08-19 12:00:00,81.02,81.03,81.01,81.02,15856.0,68.9153,68.9238,68.9068,68.9153,15856.0
2019-08-19 12:10:00,81.01,81.02,81.01,81.01,11856.0,68.9068,68.9153,68.9068,68.9068,11856.0
2019-08-19 12:20:00,81.01,81.02,81.0,81.0,9242.0,68.9068,68.9153,68.8983,68.8983,9242.0
2019-08-19 12:30:00,81.01,81.01,81.0,81.0,16121.0,68.9068,68.9068,68.8983,68.8983,16121.0
2019-08-19 12:40:00,81.01,81.01,81.0,81.01,12673.0,68.9068,68.9068,68.8983,68.9068,12673.0
2019-08-19 12:50:00,81.01,81.02,81.0,81.0,12255.0,68.9068,68.9153,68.8983,68.8983,12255.0
2019-08-19 13:00:00,81.01,81.02,81.0,81.01,12943.0,68.9068,68.9153,68.8983,68.9068,12943.0
2019-08-19 13:10:00,81.0,81.02,81.0,81.01,14409.0,68.8983,68.9153,68.8983,68.9068,14409.0
2019-08-19 13:20:00,81.02,81.02,81.0,81.02,3788.0,68.9153,68.9153,68.8983,68.9153,3788.0
2019-08-19 13:30:00,81.01,81.02,81.01,81.01,12800.0,68.9068,68.9153,68.9068,68.9068,12800.0
2019-08-19 13:40:00,81.02,81.02,81.01,81.02,10212.0,68.9153,68.9153,68.9068,68.9153,10212.0
2019-08-19 13:50:00,81.02,81.02,81.01,81.02,14988.0,68.9153,68.9153,68.9068,68.9153,14988.0
2019-08-19 14:00:00,81.01,81.02,81.01,81.02,5667.0,68.9068,68.9153,68.9068,68.9153,5667.0
2019-08-19 14:10:00,81.02,81.02,81.01,81.02,8902.0,68.9153,68.9153,68.9068,68.9153,8902.0
2019-08-19 14:20:00,81.02,81.02,81.01,81.01,11358.0,68.9153,68.9153,68.9068,68.9068,11358.0
2019-08-19 14:30:00,81.02,81.02,81.0,81.0,25471.0,68.9153,68.9153,68.8983,68.8983,25471.0
2019-08-19 14:40:00,81.0,81.01,81.0,81.0,35770.0,68.8983,68.9068,68.8983,68.8983,35770.0
2019-08-19 14:50:00,81.0,81.01,81.0,81.0,13552.0,68.8983,68.9068,68.8983,68.8983,13552.0
2019-08-19 15:00:00,81.0,81.01,80.99,81.0,23097.0,68.8983,68.9068,68.8898,68.8983,23097.0
2019-08-19 15:10:00,81.0,81.0,80.99,81.0,10023.0,68.8983,68.8983,68.8898,68.8983,10023.0
2019-08-19 15:20:00,80.99,81.0,80.99,81.0,13459.0,68.8898,68.8983,68.8898,68.8983,13459.0
2019-08-19 15:30:00,81.0,81.0,80.99,80.99,21995.0,68.8983,68.8983,68.8898,68.8898,21995.0
2019-08-19 15:40:00,80.99,81.0,80.98,80.99,41388.0,68.8898,68.8983,68.8813,68.8898,41388.0
2019-08-19 15:50:00,80.98,80.99,80.98,80.99,39767.0,68.8813,68.8898,68.8813,68.8898,39767.0
2019-08-20 09:30:00,81.09,81.1,81.09,81.09,28901.0,68.9748,68.9833,68.9748,68.9748,28901.0
2019-08-20 09:40:00,81.09,81.1,81.09,81.1,8509.0,68.9748,68.9833,68.9748,68.9833,8509.0
2019-08-20 09:50:00,81.09,81.11,81.09,81.09,52514.0,68.9748,68.9919,68.9748,68.9748,52514.0
2019-08-20 10:00:00,81.09,81.1,81.09,81.09,59237.0,68.9748,68.9833,68.9748,68.9748,59237.0
2019-08-20 10:10:00,81.09,81.1,81.09,81.09,16310.0,68.9748,68.9833,68.9748,68.9748,16310.0
2019-08-20 10:20:00,81.1,81.1,81.09,81.09,24355.0,68.9833,68.9833,68.9748,68.9748,24355.0
2019-08-20 10:30:00,81.1,81.1,81.09,81.09,20962.0,68.9833,68.9833,68.9748,68.9748,20962.0
2019-08-20 10:40:00,81.09,81.11,81.09,81.11,13050.0,68.9748,68.9919,68.9748,68.9919,13050.0
2019-08-20 10:50:00,81.11,81.11,81.1,81.11,5870.0,68.9919,68.9919,68.9833,68.9919,5870.0
2019-08-20 11:00:00,81.11,81.12,81.1,81.12,21425.0,68.9919,69.0004,68.9833,69.0004,21425.0
2019-08-20 11:10:00,81.12,81.12,81.1,81.11,12999.0,69.0004,69.0004,68.9833,68.9919,12999.0
2019-08-20 11:20:00,81.11,81.11,81.1,81.1,19572.0,68.9919,68.9919,68.9833,68.9833,19572.0
2019-08-20 11:30:00,81.11,81.11,81.1,81.11,198282.0,68.9919,68.9919,68.9833,68.9919,198282.0
2019-08-20 11:40:00,81.1,81.12,81.1,81.11,18390.0,68.9833,69.0004,68.9833,68.9919,18390.0
2019-08-20 11:50:00,81.11,81.11,81.1,81.11,12609.0,68.9919,68.9919,68.9833,68.9919,12609.0
2019-08-20 12:00:00,81.11,81.12,81.1,81.12,4237.0,68.9919,69.0004,68.9833,69.0004,4237.0
2019-08-20 12:10:00,81.12,81.12,81.1,81.1,6964.0,69.0004,69.0004,68.9833,68.9833,6964.0
2019-08-20 12:20:00,81.11,81.12,81.1,81.11,28634.0,68.9919,69.0004,68.9833,68.9919,28634.0
2019-08-20 12:30:00,81.12,81.12,81.1,81.12,6253.0,69.0004,69.0004,68.9833,69.0004,6253.0
2019-08-20 12:40:00,81.11,81.11,81.1,81.11,4292.0,68.9919,68.9919,68.9833,68.9919,4292.0
2019-08-20 12:50:00,81.11,81.11,81.1,81.1,11299.0,68.9919,68.9919,68.9833,68.9833,11299.0
2019-08-20 13:00:00,81.11,81.11,81.1,81.11,7656.0,68.9919,68.9919,68.9833,68.9919,7656.0
2019-08-20 13:10:00,81.11,81.12,81.1,81.12,8165.0,68.9919,69.0004,68.9833,69.0004,8165.0
2019-08-20 13:20:00,81.11,81.12,81.11,81.12,14765.0,68.9919,69.0004,68.9919,69.0004,14765.0
2019-08-20 13:30:00,81.11,81.12,81.11,81.11,17022.0,68.9919,69.0004,68.9919,68.9919,17022.0
2019-08-20 13:40:00,81.11,81.12,81.1,81.11,16603.0,68.9919,69.0004,68.9833,68.9919,16603.0
2019-08-20 13:50:00,81.1,81.11,81.1,81.11,10354.0,68.9833,68.9919,68.9833,68.9919,10354.0
2019-08-20 14:00:00,81.11,81.11,81.1,81.11,15458.0,68.9919,68.9919,68.9833,68.9919,15458.0
2019-08-20 14:10:00,81.11,81.11,81.1,81.11,16731.0,68.9919,68.9919,68.9833,68.9919,16731.0
2019-08-20 14:20:00,81.1,81.11,81.1,81.11,10845.0,68.9833,68.9919,68.9833,68.9919,10845.0
2019-08-20 14:30:00,81.11,81.11,81.1,81.1,15975.0,68.9919,68.9919,68.9833,68.9833,15975.0
2019-08-20 14:40:00,81.1,81.11,81.1,81.1,10547.0,68.9833,68.9919,68.9833,68.9833,10547.0
2019-08-20 14:50:00,81.11,81.11,81.09,81.09,42529.0,68.9919,68.9919,68.9748,68.9748,42529.0
2019-08-20 15:00:00,81.1,81.11,81.09,81.1,34142.0,68.9833,68.9919,68.9748,68.9833,34142.0
2019-08-20 15:10:00,81.11,81.11,81.1,81.1,59817.0,68.9919,68.9919,68.9833,68.9833,59817.0
2019-08-20 15:20:00,81.1,81.11,81.09,81.11,105998.0,68.9833,68.9919,68.9748,68.9919,105998.0
2019-08-20 15:30:00,81.11,81.11,81.1,81.11,24902.0,68.9919,68.9919,68.9833,68.9919,24902.0
2019-08-20 15:40:00,81.1,81.12,81.1,81.11,24000.0,68.9833,69.0004,68.9833,68.9919,24000.0
2019-08-20 15:50:00,81.12,81.12,81.1,81.11,34256.0,69.0004,69.0004,68.9833,68.9919,34256.0
2019-08-21 09:30:00,81.09,81.09,81.05,81.07,40988.0,68.9748,68.9748,68.9408,68.9578,40988.0
2019-08-21 09:40:00,81.06,81.07,81.06,81.07,7626.0,68.9493,68.9578,68.9493,68.9578,7626.0
2019-08-21 09:50:00,81.06,81.09,81.06,81.09,9708.0,68.9493,68.9748,68.9493,68.9748,9708.0
2019-08-21 10:00:00,81.09,81.09,81.07,81.08,11794.0,68.9748,68.9748,68.9578,68.9663,11794.0
2019-08-21 10:10:00,81.09,81.09,81.07,81.08,6633.0,68.9748,68.9748,68.9578,68.9663,6633.0
2019-08-21 10:20:00,81.08,81.08,81.07,81.08,10760.0,68.9663,68.9663,68.9578,68.9663,10760.0
2019-08-21 10:30:00,81.08,81.1,81.08,81.09,21982.0,68.9663,68.9833,68.9663,68.9748,21982.0
2019-08-21 10:40:00,81.1,81.1,81.09,81.09,5696.0,68.9833,68.9833,68.9748,68.9748,5696.0
2019-08-21 10:50:00,81.09,81.1,81.09,81.09,7401.0,68.9748,68.9833,68.9748,68.9748,7401.0
2019-08-21 11:00:00,81.1,81.11,81.09,81.11,34380.0,68.9833,68.9919,68.9748,68.9919,34380.0
2019-08-21 11:10:00,81.11,81.11,81.09,81.1,9126.0,68.9919,68.9919,68.9748,68.9833,9126.0
2019-08-21 11:20:00,81.09,81.1,81.09,81.09,8684.0,68.9748,68.9833,68.9748,68.9748,8684.0
2019-08-21 11:30:00,81.09,81.11,81.09,81.11,20640.0,68.9748,68.9919,68.9748,68.9919,20640.0
2019-08-21 11:40:00,81.11,81.11,81.1,81.1,6491.0,68.9919,68.9919,68.9833,68.9833,6491.0
2019-08-21 11:50:00,81.1,81.11,81.08,81.09,13791.0,68.9833,68.9919,68.9663,68.9748,13791.0
2019-08-21 12:00:00,81.09,81.09,81.08,81.08,9554.0,68.9748,68.9748,68.9663,68.9663,9554.0
2019-08-21 12:10:00,81.09,81.1,81.08,81.1,7311.0,68.9748,68.9833,68.9663,68.9833,7311.0
2019-08-21 12:20:00,81.09,81.1,81.09,81.09,11345.0,68.9748,68.9833,68.9748,68.9748,11345.0
2019-08-21 12:30:00,81.1,81.1,81.09,81.1,21267.0,68.9833,68.9833,68.9748,68.9833,21267.0
2019-08-21 12:40:00,81.1,81.11,81.09,81.11,57146.0,68.9833,68.9919,68.9748,68.9919,57146.0
2019-08-21 12:50:00,81.11,81.11,81.1,81.11,13258.0,68.9919,68.9919,68.9833,68.9919,13258.0
2019-08-21 13:00:00,81.11,81.12,81.1,81.11,7889.0,68.9919,69.0004,68.9833,68.9919,7889.0
2019-08-21 13:10:00,81.12,81.12,81.11,81.11,7605.0,69.0004,69.0004,68.9919,68.9919,7605.0
2019-08-21 13:20:00,81.11,81.12,81.11,81.11,7142.0,68.9919,69.0004,68.9919,68.9919,7142.0
2019-08-21 13:30:00,81.12,81.12,81.11,81.11,10587.0,69.0004,69.0004,68.9919,68.9919,10587.0
2019-08-21 13:40:00,81.12,81.12,81.11,81.11,10845.0,69.0004,69.0004,68.9919,68.9919,10845.0
2019-08-21 13:50:00,81.12,81.12,81.11,81.12,16545.0,69.0004,69.0004,68.9919,69.0004,16545.0
2019-08-21 14:00:00,81.12,81.12,81.08,81.09,120353.0,69.0004,69.0004,68.9663,68.9748,120353.0
2019-08-21 14:10:00,81.1,81.13,81.09,81.11,48593.0,68.9833,69.0089,68.9748,68.9919,48593.0
2019-08-21 14:20:00,81.11,81.12,81.07,81.08,64954.0,68.9919,69.0004,68.9578,68.9663,64954.0
2019-08-21 14:30:00,81.08,81.08,81.06,81.06,47469.0,68.9663,68.9663,68.9493,68.9493,47469.0
2019-08-21 14:40:00,81.06,81.07,81.06,81.07,13057.0,68.9493,68.9578,68.9493,68.9578,13057.0
2019-08-21 14:50:00,81.07,81.08,81.05,81.06,46803.0,68.9578,68.9663,68.9408,68.9493,46803.0
2019-08-21 15:00:00,81.07,81.07,81.06,81.07,39012.0,68.9578,68.9578,68.9493,68.9578,39012.0
2019-08-21 15:10:00,81.07,81.08,81.06,81.08,45403.0,68.9578,68.9663,68.9493,68.9663,45403.0
2019-08-21 15:20:00,81.07,81.08,81.06,81.06,39011.0,68.9578,68.9663,68.9493,68.9493,39011.0
2019-08-21 15:30:00,81.07,81.08,81.06,81.07,32776.0,68.9578,68.9663,68.9493,68.9578,32776.0
2019-08-21 15:40:00,81.08,81.09,81.07,81.09,35407.0,68.9663,68.9748,68.9578,68.9748,35407.0
2019-08-21 15:50:00,81.09,81.09,81.08,81.08,48708.0,68.9748,68.9748,68.9663,68.9663,48708.0
2019-08-22 09:30:00,81.08,81.08,81.05,81.07,21682.0,68.9663,68.9663,68.9408,68.9578,21682.0
2019-08-22 09:40:00,81.06,81.1,81.05,81.09,187136.0,68.9493,68.9833,68.9408,68.9748,187136.0
2019-08-22 09:50:00,81.1,81.12,81.1,81.11,8977.0,68.9833,69.0004,68.9833,68.9919,8977.0
2019-08-22 10:00:00,81.11,81.12,81.1,81.1,12743.0,68.9919,69.0004,68.9833,68.9833,12743.0
2019-08-22 10:10:00,81.09,81.1,81.05,81.06,31862.0,68.9748,68.9833,68.9408,68.9493,31862.0
2019-08-22 10:20:00,81.06,81.06,81.05,81.06,29856.0,68.9493,68.9493,68.9408,68.9493,29856.0
2019-08-22 10:30:00,81.06,81.07,81.05,81.05,14172.0,68.9493,68.9578,68.9408,68.9408,14172.0
2019-08-22 10:40:00,81.05,81.06,81.04,81.05,9449.0,68.9408,68.9493,68.9323,68.9408,9449.0
2019-08-22 10:50:00,81.04,81.05,81.04,81.05,23024.0,68.9323,68.9408,68.9323,68.9408,23024.0
2019-08-22 11:00:00,81.04,81.06,81.04,81.05,22701.0,68.9323,68.9493,68.9323,68.9408,22701.0
2019-08-22 11:10:00,81.06,81.07,81.05,81.06,16440.0,68.9493,68.9578,68.9408,68.9493,16440.0
2019-08-22 11:20:00,81.07,81.07,81.05,81.05,11060.0,68.9578,68.9578,68.9408,68.9408,11060.0
2019-08-22 11:30:00,81.05,81.07,81.05,81.06,7897.0,68.9408,68.9578,68.9408,68.9493,7897.0
2019-08-22 11:40:00,81.06,81.07,81.06,81.07,7946.0,68.9493,68.9578,68.9493,68.9578,7946.0
2019-08-22 11:50:00,81.06,81.07,81.06,81.06,10570.0,68.9493,68.9578,68.9493,68.9493,10570.0
2019-08-22 12:00:00,81.06,81.07,81.05,81.06,7840.0,68.9493,68.9578,68.9408,68.9493,7840.0
2019-08-22 12:10:00,81.06,81.06,81.04,81.05,15128.0,68.9493,68.9493,68.9323,68.9408,15128.0
2019-08-22 12:20:00,81.05,81.05,81.04,81.05,54566.0,68.9408,68.9408,68.9323,68.9408,54566.0
2019-08-22 12:30:00,81.04,81.06,81.04,81.04,13037.0,68.9323,68.9493,68.9323,68.9323,13037.0
2019-08-22 12:40:00,81.05,81.05,81.04,81.05,65584.0,68.9408,68.9408,68.9323,68.9408,65584.0
2019-08-22 12:50:00,81.05,81.06,81.04,81.06,29156.0,68.9408,68.9493,68.9323,68.9493,29156.0
2019-08-22 13:00:00,81.06,81.06,81.05,81.06,25353.0,68.9493,68.9493,68.9408,68.9493,25353.0
2019-08-22 13:10:00,81.06,81.06,81.05,81.06,30057.0,68.9493,68.9493,68.9408,68.9493,30057.0
2019-08-22 13:20:00,81.05,81.07,81.05,81.07,40936.0,68.9408,68.9578,68.9408,68.9578,40936.0
2019-08-22 13:30:00,81.06,81.07,81.06,81.06,9745.0,68.9493,68.9578,68.9493,68.9493,9745.0
2019-08-22 13:40:00,81.07,81.07,81.06,81.07,23288.0,68.9578,68.9578,68.9493,68.9578,23288.0
2019-08-22 13:50:00,81.06,81.07,81.06,81.07,15143.0,68.9493,68.9578,68.9493,68.9578,15143.0
2019-08-22 14:00:00,81.06,81.07,81.06,81.07,27046.0,68.9493,68.9578,68.9493,68.9578,27046.0
2019-08-22 14:10:00,81.07,81.07,81.06,81.07,36301.0,68.9578,68.9578,68.9493,68.9578,36301.0
2019-08-22 14:20:00,81.06,81.07,81.06,81.06,19156.0,68.9493,68.9578,68.9493,68.9493,19156.0
2019-08-22 14:30:00,81.07,81.07,81.06,81.07,31520.0,68.9578,68.9578,68.9493,68.9578,31520.0
2019-08-22 14:40:00,81.07,81.07,81.06,81.06,20362.0,68.9578,68.9578,68.9493,68.9493,20362.0
2019-08-22 14:50:00,81.06,81.07,81.05,81.06,31367.0,68.9493,68.9578,68.9408,68.9493,31367.0
2019-08-22 15:00:00,81.06,81.06,81.05,81.06,24084.0,68.9493,68.9493,68.9408,68.9493,24084.0
2019-08-22 15:10:00,81.06,81.06,81.05,81.06,12391.0,68.9493,68.9493,68.9408,68.9493,12391.0
2019-08-22 15:20:00,81.05,81.06,81.04,81.05,16541.0,68.9408,68.9493,68.9323,68.9408,16541.0
2019-08-22 15:30:00,81.04,81.05,81.03,81.04,29605.0,68.9323,68.9408,68.9238,68.9323,29605.0
2019-08-22 15:40:00,81.04,81.05,81.03,81.04,24665.0,68.9323,68.9408,68.9238,68.9323,24665.0
2019-08-22 15:50:00,81.04,81.04,81.03,81.04,29288.0,68.9323,68.9323,68.9238,68.9323,29288.0
2019-08-23 09:30:00,81.08,81.08,81.01,81.06,24575.0,68.9663,68.9663,68.9068,68.9493,24575.0
2019-08-23 09:40:00,81.05,81.06,81.05,81.05,12854.0,68.9408,68.9493,68.9408,68.9408,12854.0
2019-08-23 09:50:00,81.06,81.07,81.05,81.05,13498.0,68.9493,68.9578,68.9408,68.9408,13498.0
2019-08-23 10:00:00,81.06,81.09,81.05,81.09,44868.0,68.9493,68.9748,68.9408,68.9748,44868.0
2019-08-23 10:10:00,81.09,81.1,81.08,81.09,17398.0,68.9748,68.9833,68.9663,68.9748,17398.0
2019-08-23 10:20:00,81.1,81.12,81.09,81.12,40586.0,68.9833,69.0004,68.9748,69.0004,40586.0
2019-08-23 10:30:00,81.12,81.13,81.11,81.11,33181.0,69.0004,69.0089,68.9919,68.9919,33181.0
2019-08-23 10:40:00,81.11,81.15,81.11,81.14,25746.0,68.9919,69.0259,68.9919,69.0174,25746.0
2019-08-23 10:50:00,81.13,81.16,81.12,81.16,27225.0,69.0089,69.0344,69.0004,69.0344,27225.0
2019-08-23 11:00:00,81.15,81.2,81.15,81.19,32189.0,69.0259,69.0684,69.0259,69.0599,32189.0
2019-08-23 11:10:00,81.19,81.19,81.16,81.16,23465.0,69.0599,69.0599,69.0344,69.0344,23465.0
2019-08-23 11:20:00,81.17,81.18,81.16,81.18,19611.0,69.0429,69.0514,69.0344,69.0514,19611.0
2019-08-23 11:30:00,81.18,81.19,81.17,81.17,25882.0,69.0514,69.0599,69.0429,69.0429,25882.0
2019-08-23 11:40:00,81.18,81.19,81.17,81.17,22357.0,69.0514,69.0599,69.0429,69.0429,22357.0
2019-08-23 11:50:00,81.18,81.21,81.17,81.21,14243.0,69.0514,69.0769,69.0429,69.0769,14243.0
2019-08-23 12:00:00,81.21,81.22,81.19,81.19,31054.0,69.0769,69.0854,69.0599,69.0599,31054.0
2019-08-23 12:10:00,81.19,81.2,81.16,81.17,28651.0,69.0599,69.0684,69.0344,69.0429,28651.0
2019-08-23 12:20:00,81.17,81.19,81.17,81.18,29116.0,69.0429,69.0599,69.0429,69.0514,29116.0
2019-08-23 12:30:00,81.18,81.2,81.17,81.19,16494.0,69.0514,69.0684,69.0429,69.0599,16494.0
2019-08-23 12:40:00,81.18,81.19,81.18,81.19,17778.0,69.0514,69.0599,69.0514,69.0599,17778.0
2019-08-23 12:50:00,81.19,81.21,81.18,81.21,11502.0,69.0599,69.0769,69.0514,69.0769,11502.0
2019-08-23 13:00:00,81.21,81.21,81.19,81.2,12661.0,69.0769,69.0769,69.0599,69.0684,12661.0
2019-08-23 13:10:00,81.2,81.21,81.18,81.2,24273.0,69.0684,69.0769,69.0514,69.0684,24273.0
2019-08-23 13:20:00,81.2,81.22,81.19,81.21,13907.0,69.0684,69.0854,69.0599,69.0769,13907.0
2019-08-23 13:30:00,81.2,81.21,81.2,81.21,19386.0,69.0684,69.0769,69.0684,69.0769,19386.0
2019-08-23 13:40:00,81.2,81.22,81.2,81.2,20998.0,69.0684,69.0854,69.0684,69.0684,20998.0
2019-08-23 13:50:00,81.2,81.21,81.19,81.2,18197.0,69.0684,69.0769,69.0599,69.0684,18197.0
2019-08-23 14:00:00,81.2,81.21,81.19,81.2,38572.0,69.0684,69.0769,69.0599,69.0684,38572.0
2019-08-23 14:10:00,81.2,81.2,81.18,81.19,19946.0,69.0684,69.0684,69.0514,69.0599,19946.0
2019-08-23 14:20:00,81.19,81.2,81.18,81.2,12545.0,69.0599,69.0684,69.0514,69.0684,12545.0
2019-08-23 14:30:00,81.2,81.2,81.18,81.19,209860.0,69.0684,69.0684,69.0514,69.0599,209860.0
2019-08-23 14:40:00,81.18,81.19,81.17,81.17,26599.0,69.0514,69.0599,69.0429,69.0429,26599.0
2019-08-23 14:50:00,81.18,81.18,81.17,81.17,29247.0,69.0514,69.0514,69.0429,69.0429,29247.0
2019-08-23 15:00:00,81.17,81.18,81.15,81.16,30993.0,69.0429,69.0514,69.0259,69.0344,30993.0
2019-08-23 15:10:00,81.16,81.17,81.15,81.16,35921.0,69.0344,69.0429,69.0259,69.0344,35921.0
2019-08-23 15:20:00,81.16,81.18,81.16,81.17,37792.0,69.0344,69.0514,69.0344,69.0429,37792.0
2019-08-23 15:30:00,81.17,81.18,81.17,81.18,30065.0,69.0429,69.0514,69.0429,69.0514,30065.0
2019-08-23 15:40:00,81.17,81.18,81.16,81.18,21896.0,69.0429,69.0514,69.0344,69.0514,21896.0
2019-08-23 15:50:00,81.17,81.19,81.17,81.17,27634.0,69.0429,69.0599,69.0429,69.0429,27634.0
2019-08-26 09:30:00,81.18,81.18,81.15,81.16,30229.0,69.0514,69.0514,69.0259,69.0344,30229.0
2019-08-26 09:40:00,81.17,81.18,81.16,81.17,33430.0,69.0429,69.0514,69.0344,69.0429,33430.0
2019-08-26 09:50:00,81.18,81.2,81.17,81.19,25330.0,69.0514,69.0684,69.0429,69.0599,25330.0
2019-08-26 10:00:00,81.19,81.2,81.18,81.19,19054.0,69.0599,69.0684,69.0514,69.0599,19054.0
2019-08-26 10:10:00,81.19,81.21,81.19,81.2,7999.0,69.0599,69.0769,69.0599,69.0684,7999.0
2019-08-26 10:20:00,81.2,81.22,81.19,81.2,21262.0,69.0684,69.0854,69.0599,69.0684,21262.0
2019-08-26 10:30:00,81.2,81.21,81.18,81.19,12800.0,69.0684,69.0769,69.0514,69.0599,12800.0
2019-08-26 10:40:00,81.18,81.19,81.17,81.17,18379.0,69.0514,69.0599,69.0429,69.0429,18379.0
2019-08-26 10:50:00,81.18,81.18,81.17,81.17,8746.0,69.0514,69.0514,69.0429,69.0429,8746.0
2019-08-26 11:00:00,81.18,81.2,81.17,81.2,13408.0,69.0514,69.0684,69.0429,69.0684,13408.0
2019-08-26 11:10:00,81.2,81.2,81.19,81.2,46650.0,69.0684,69.0684,69.0599,69.0684,46650.0
2019-08-26 11:20:00,81.2,81.2,81.18,81.2,12421.0,69.0684,69.0684,69.0514,69.0684,12421.0
2019-08-26 11:30:00,81.2,81.2,81.17,81.19,67628.0,69.0684,69.0684,69.0429,69.0599,67628.0
2019-08-26 11:40:00,81.19,81.19,81.17,81.18,7372.0,69.0599,69.0599,69.0429,69.0514,7372.0
2019-08-26 11:50:00,81.17,81.18,81.16,81.16,4448.0,69.0429,69.0514,69.0344,69.0344,4448.0
2019-08-26 12:00:00,81.17,81.17,81.15,81.16,8136.0,69.0429,69.0429,69.0259,69.0344,8136.0
2019-08-26 12:10:00,81.15,81.17,81.15,81.16,3708.0,69.0259,69.0429,69.0259,69.0344,3708.0
2019-08-26 12:20:00,81.17,81.17,81.15,81.15,36805.0,69.0429,69.0429,69.0259,69.0259,36805.0
2019-08-26 12:30:00,81.15,81.17,81.15,81.16,9427.0,69.0259,69.0429,69.0259,69.0344,9427.0
2019-08-26 12:40:00,81.17,81.17,81.16,81.16,8258.0,69.0429,69.0429,69.0344,69.0344,8258.0
2019-08-26 12:50:00,81.17,81.17,81.15,81.15,22044.0,69.0429,69.0429,69.0259,69.0259,22044.0
2019-08-26 13:00:00,81.16,81.16,81.15,81.16,3608.0,69.0344,69.0344,69.0259,69.0344,3608.0
2019-08-26 13:10:00,81.15,81.16,81.14,81.16,15245.0,69.0259,69.0344,69.0174,69.0344,15245.0
2019-08-26 13:20:00,81.16,81.16,81.15,81.15,8590.0,69.0344,69.0344,69.0259,69.0259,8590.0
2019-08-26 13:30:00,81.16,81.16,81.15,81.16,86829.0,69.0344,69.0344,69.0259,69.0344,86829.0
2019-08-26 13:40:00,81.15,81.17,81.15,81.15,5978.0,69.0259,69.0429,69.0259,69.0259,5978.0
2019-08-26 13:50:00,81.16,81.17,81.15,81.17,20766.0,69.0344,69.0429,69.0259,69.0429,20766.0
2019-08-26 14:00:00,81.17,81.17,81.15,81.15,12667.0,69.0429,69.0429,69.0259,69.0259,12667.0
2019-08-26 14:10:00,81.16,81.17,81.15,81.17,12453.0,69.0344,69.0429,69.0259,69.0429,12453.0
2019-08-26 14:20:00,81.17,81.17,81.16,81.17,53648.0,69.0429,69.0429,69.0344,69.0429,53648.0
2019-08-26 14:30:00,81.16,81.17,81.15,81.15,9431.0,69.0344,69.0429,69.0259,69.0259,9431.0
2019-08-26 14:40:00,81.15,81.16,81.14,81.14,9230.0,69.0259,69.0344,69.0174,69.0174,9230.0
2019-08-26 14:50:00,81.15,81.15,81.13,81.15,7959.0,69.0259,69.0259,69.0089,69.0259,7959.0
2019-08-26 15:00:00,81.14,81.14,81.12,81.14,32498.0,69.0174,69.0174,69.0004,69.0174,32498.0
2019-08-26 15:10:00,81.14,81.14,81.13,81.13,14012.0,69.0174,69.0174,69.0089,69.0089,14012.0
2019-08-26 15:20:00,81.13,81.14,81.13,81.14,10128.0,69.0089,69.0174,69.0089,69.0174,10128.0
2019-08-26 15:30:00,81.14,81.16,81.14,81.16,15681.0,69.0174,69.0344,69.0174,69.0344,15681.0
2019-08-26 15:40:00,81.15,81.18,81.15,81.17,25024.0,69.0259,69.0514,69.0259,69.0429,25024.0
2019-08-26 15:50:00,81.17,81.18,81.16,81.17,53179.0,69.0429,69.0514,69.0344,69.0429,53179.0
2019-08-27 09:30:00,81.19,81.24,81.18,81.2,24964.0,69.0599,69.1024,69.0514,69.0684,24964.0
2019-08-27 09:40:00,81.2,81.21,81.19,81.21,6602.0,69.0684,69.0769,69.0599,69.0769,6602.0
2019-08-27 09:50:00,81.21,81.22,81.2,81.2,13955.0,69.0769,69.0854,69.0684,69.0684,13955.0
2019-08-27 10:00:00,81.21,81.21,81.19,81.19,6796.0,69.0769,69.0769,69.0599,69.0599,6796.0
2019-08-27 10:10:00,81.2,81.2,81.17,81.19,93704.0,69.0684,69.0684,69.0429,69.0599,93704.0
2019-08-27 10:20:00,81.19,81.21,81.18,81.2,30418.0,69.0599,69.0769,69.0514,69.0684,30418.0
2019-08-27 10:30:00,81.2,81.21,81.19,81.2,11898.0,69.0684,69.0769,69.0599,69.0684,11898.0
2019-08-27 10:40:00,81.2,81.22,81.2,81.22,9911.0,69.0684,69.0854,69.0684,69.0854,9911.0
2019-08-27 10:50:00,81.22,81.24,81.21,81.24,11287.0,69.0854,69.1024,69.0769,69.1024,11287.0
2019-08-27 11:00:00,81.23,81.24,81.22,81.23,13006.0,69.0939,69.1024,69.0854,69.0939,13006.0
2019-08-27 11:10:00,81.23,81.25,81.23,81.25,5828.0,69.0939,69.1109,69.0939,69.1109,5828.0
2019-08-27 11:20:00,81.24,81.25,81.23,81.25,10810.0,69.1024,69.1109,69.0939,69.1109,10810.0
2019-08-27 11:30:00,81.25,81.25,81.23,81.24,5721.0,69.1109,69.1109,69.0939,69.1024,5721.0
2019-08-27 11:40:00,81.23,81.23,81.22,81.23,9936.0,69.0939,69.0939,69.0854,69.0939,9936.0
2019-08-27 11:50:00,81.23,81.24,81.22,81.23,28370.0,69.0939,69.1024,69.0854,69.0939,28370.0
2019-08-27 12:00:00,81.24,81.26,81.23,81.25,60336.0,69.1024,69.1194,69.0939,69.1109,60336.0
2019-08-27 12:10:00,81.25,81.25,81.24,81.25,6899.0,69.1109,69.1109,69.1024,69.1109,6899.0
2019-08-27 12:20:00,81.25,81.26,81.24,81.25,5553.0,69.1109,69.1194,69.1024,69.1109,5553.0
2019-08-27 12:30:00,81.25,81.26,81.23,81.26,20403.0,69.1109,69.1194,69.0939,69.1194,20403.0
2019-08-27 12:40:00,81.25,81.26,81.24,81.25,30715.0,69.1109,69.1194,69.1024,69.1109,30715.0
2019-08-27 12:50:00,81.26,81.26,81.24,81.25,8387.0,69.1194,69.1194,69.1024,69.1109,8387.0
2019-08-27 13:00:00,81.25,81.25,81.24,81.24,13868.0,69.1109,69.1109,69.1024,69.1024,13868.0
2019-08-27 13:10:00,81.23,81.24,81.22,81.24,6837.0,69.0939,69.1024,69.0854,69.1024,6837.0
2019-08-27 13:20:00,81.23,81.25,81.23,81.25,11048.0,69.0939,69.1109,69.0939,69.1109,11048.0
2019-08-27 13:30:00,81.25,81.25,81.22,81.23,16398.0,69.1109,69.1109,69.0854,69.0939,16398.0
2019-08-27 13:40:00,81.23,81.24,81.22,81.24,9136.0,69.0939,69.1024,69.0854,69.1024,9136.0
2019-08-27 13:50:00,81.24,81.24,81.23,81.24,20570.0,69.1024,69.1024,69.0939,69.1024,20570.0
2019-08-27 14:00:00,81.23,81.24,81.23,81.24,8894.0,69.0939,69.1024,69.0939,69.1024,8894.0
2019-08-27 14:10:00,81.23,81.24,81.23,81.24,17938.0,69.0939,69.1024,69.0939,69.1024,17938.0
2019-08-27 14:20:00,81.23,81.24,81.23,81.23,12920.0,69.0939,69.1024,69.0939,69.0939,12920.0
2019-08-27 14:30:00,81.23,81.24,81.23,81.23,22450.0,69.0939,69.1024,69.0939,69.0939,22450.0
2019-08-27 14:40:00,81.23,81.24,81.23,81.23,46700.0,69.0939,69.1024,69.0939,69.0939,46700.0
2019-08-27 14:50:00,81.23,81.24,81.22,81.22,34206.0,69.0939,69.1024,69.0854,69.0854,34206.0
2019-08-27 15:00:00,81.23,81.23,81.22,81.22,22700.0,69.0939,69.0939,69.0854,69.0854,22700.0
2019-08-27 15:10:00,81.23,81.24,81.21,81.23,62819.0,69.0939,69.1024,69.0769,69.0939,62819.0
2019-08-27 15:20:00,81.23,81.24,81.22,81.23,29011.0,69.0939,69.1024,69.0854,69.0939,29011.0
2019-08-27 15:30:00,81.23,81.24,81.23,81.24,16905.0,69.0939,69.1024,69.0939,69.1024,16905.0
2019-08-27 15:40:00,81.23,81.25,81.23,81.24,14535.0,69.0939,69.1109,69.0939,69.1024,14535.0
2019-08-27 15:50:00,81.24,81.26,81.24,81.26,31499.0,69.1024,69.1194,69.1024,69.1194,31499.0
2019-08-28 09:30:00,81.26,81.31,81.26,81.28,36931.0,69.1194,69.162,69.1194,69.1365,36931.0
2019-08-28 09:40:00,81.29,81.29,81.26,81.28,30977.0,69.145,69.145,69.1194,69.1365,30977.0
2019-08-28 09:50:00,81.28,81.28,81.26,81.27,27611.0,69.1365,69.1365,69.1194,69.1279,27611.0
2019-08-28 10:00:00,81.27,81.28,81.26,81.28,29224.0,69.1279,69.1365,69.1194,69.1365,29224.0
2019-08-28 10:10:00,81.27,81.28,81.26,81.27,37491.0,69.1279,69.1365,69.1194,69.1279,37491.0
2019-08-28 10:20:00,81.28,81.28,81.27,81.28,27782.0,69.1365,69.1365,69.1279,69.1365,27782.0
2019-08-28 10:30:00,81.28,81.28,81.27,81.27,22107.0,69.1365,69.1365,69.1279,69.1279,22107.0
2019-08-28 10:40:00,81.28,81.28,81.27,81.28,30695.0,69.1365,69.1365,69.1279,69.1365,30695.0
2019-08-28 10:50:00,81.28,81.28,81.27,81.27,23917.0,69.1365,69.1365,69.1279,69.1279,23917.0
2019-08-28 11:00:00,81.28,81.29,81.27,81.29,26737.0,69.1365,69.145,69.1279,69.145,26737.0
2019-08-28 11:10:00,81.29,81.29,81.28,81.29,24536.0,69.145,69.145,69.1365,69.145,24536.0
2019-08-28 11:20:00,81.28,81.29,81.28,81.29,11493.0,69.1365,69.145,69.1365,69.145,11493.0
2019-08-28 11:30:00,81.29,81.29,81.28,81.29,78064.0,69.145,69.145,69.1365,69.145,78064.0
2019-08-28 11:40:00,81.29,81.29,81.28,81.28,26849.0,69.145,69.145,69.1365,69.1365,26849.0
2019-08-28 11:50:00,81.29,81.29,81.28,81.29,18521.0,69.145,69.145,69.1365,69.145,18521.0
2019-08-28 12:00:00,81.29,81.29,81.28,81.29,13739.0,69.145,69.145,69.1365,69.145,13739.0
2019-08-28 12:10:00,81.29,81.29,81.27,81.28,30497.0,69.145,69.145,69.1279,69.1365,30497.0
2019-08-28 12:20:00,81.27,81.28,81.27,81.28,15402.0,69.1279,69.1365,69.1279,69.1365,15402.0
2019-08-28 12:30:00,81.27,81.28,81.27,81.28,15917.0,69.1279,69.1365,69.1279,69.1365,15917.0
2019-08-28 12:40:00,81.28,81.28,81.27,81.27,18684.0,69.1365,69.1365,69.1279,69.1279,18684.0
2019-08-28 12:50:00,81.27,81.28,81.26,81.27,19434.0,69.1279,69.1365,69.1194,69.1279,19434.0
2019-08-28 13:00:00,81.27,81.27,81.26,81.26,46402.0,69.1279,69.1279,69.1194,69.1194,46402.0
2019-08-28 13:10:00,81.27,81.3,81.27,81.29,30086.0,69.1279,69.1535,69.1279,69.145,30086.0
2019-08-28 13:20:00,81.29,81.3,81.28,81.3,30480.0,69.145,69.1535,69.1365,69.1535,30480.0
2019-08-28 13:30:00,81.29,81.3,81.29,81.3,29188.0,69.145,69.1535,69.145,69.1535,29188.0
2019-08-28 13:40:00,81.29,81.3,81.29,81.29,69975.0,69.145,69.1535,69.145,69.145,69975.0
2019-08-28 13:50:00,81.29,81.31,81.29,81.3,48455.0,69.145,69.162,69.145,69.1535,48455.0
2019-08-28 14:00:00,81.3,81.3,81.29,81.3,44981.0,69.1535,69.1535,69.145,69.1535,44981.0
2019-08-28 14:10:00,81.29,81.3,81.29,81.3,57649.0,69.145,69.1535,69.145,69.1535,57649.0
2019-08-28 14:20:00,81.29,81.3,81.28,81.28,59276.0,69.145,69.1535,69.1365,69.1365,59276.0
2019-08-28 14:30:00,81.29,81.29,81.28,81.28,13652.0,69.145,69.145,69.1365,69.1365,13652.0
2019-08-28 14:40:00,81.28,81.29,81.27,81.28,48637.0,69.1365,69.145,69.1279,69.1365,48637.0
2019-08-28 14:50:00,81.28,81.29,81.27,81.28,54937.0,69.1365,69.145,69.1279,69.1365,54937.0
2019-08-28 15:00:00,81.29,81.29,81.28,81.29,77973.0,69.145,69.145,69.1365,69.145,77973.0
2019-08-28 15:10:00,81.29,81.29,81.27,81.28,102099.0,69.145,69.145,69.1279,69.1365,102099.0
2019-08-28 15:20:00,81.28,81.29,81.27,81.29,78332.0,69.1365,69.145,69.1279,69.145,78332.0
2019-08-28 15:30:00,81.29,81.29,81.28,81.29,24925.0,69.145,69.145,69.1365,69.145,24925.0
2019-08-28 15:40:00,81.28,81.29,81.27,81.28,21820.0,69.1365,69.145,69.1279,69.1365,21820.0
2019-08-28 15:50:00,81.29,81.29,81.27,81.29,66066.0,69.145,69.145,69.1279,69.145,66066.0
2019-08-29 09:30:00,81.28,81.29,81.25,81.26,37309.0,69.1365,69.145,69.1109,69.1194,37309.0
2019-08-29 09:40:00,81.25,81.26,81.24,81.25,18238.0,69.1109,69.1194,69.1024,69.1109,18238.0
2019-08-29 09:50:00,81.25,81.25,81.24,81.24,16516.0,69.1109,69.1109,69.1024,69.1024,16516.0
2019-08-29 10:00:00,81.25,81.25,81.24,81.25,18885.0,69.1109,69.1109,69.1024,69.1109,18885.0
2019-08-29 10:10:00,81.25,81.25,81.24,81.25,24018.0,69.1109,69.1109,69.1024,69.1109,24018.0
2019-08-29 10:20:00,81.25,81.26,81.24,81.25,215529.0,69.1109,69.1194,69.1024,69.1109,215529.0
2019-08-29 10:30:00,81.26,81.27,81.22,81.25,59253.0,69.1194,69.1279,69.0854,69.1109,59253.0
2019-08-29 10:40:00,81.25,81.27,81.24,81.26,23806.0,69.1109,69.1279,69.1024,69.1194,23806.0
2019-08-29 10:50:00,81.26,81.28,81.26,81.27,12051.0,69.1194,69.1365,69.1194,69.1279,12051.0
2019-08-29 11:00:00,81.27,81.28,81.25,81.27,24093.0,69.1279,69.1365,69.1109,69.1279,24093.0
2019-08-29 11:10:00,81.27,81.28,81.26,81.27,17878.0,69.1279,69.1365,69.1194,69.1279,17878.0
2019-08-29 11:20:00,81.27,81.28,81.26,81.28,34206.0,69.1279,69.1365,69.1194,69.1365,34206.0
2019-08-29 11:30:00,81.28,81.28,81.26,81.26,22269.0,69.1365,69.1365,69.1194,69.1194,22269.0
2019-08-29 11:40:00,81.27,81.27,81.25,81.26,19343.0,69.1279,69.1279,69.1109,69.1194,19343.0
2019-08-29 11:50:00,81.26,81.26,81.25,81.25,11953.0,69.1194,69.1194,69.1109,69.1109,11953.0
2019-08-29 12:00:00,81.26,81.26,81.24,81.25,21796.0,69.1194,69.1194,69.1024,69.1109,21796.0
2019-08-29 12:10:00,81.25,81.25,81.24,81.25,16543.0,69.1109,69.1109,69.1024,69.1109,16543.0
2019-08-29 12:20:00,81.25,81.25,81.24,81.25,19621.0,69.1109,69.1109,69.1024,69.1109,19621.0
2019-08-29 12:30:00,81.25,81.26,81.24,81.26,17883.0,69.1109,69.1194,69.1024,69.1194,17883.0
2019-08-29 12:40:00,81.26,81.26,81.24,81.25,36065.0,69.1194,69.1194,69.1024,69.1109,36065.0
2019-08-29 12:50:00,81.25,81.26,81.24,81.25,23781.0,69.1109,69.1194,69.1024,69.1109,23781.0
2019-08-29 13:00:00,81.26,81.26,81.21,81.22,53138.0,69.1194,69.1194,69.0769,69.0854,53138.0
2019-08-29 13:10:00,81.22,81.22,81.21,81.21,16685.0,69.0854,69.0854,69.0769,69.0769,16685.0
2019-08-29 13:20:00,81.22,81.22,81.21,81.21,21660.0,69.0854,69.0854,69.0769,69.0769,21660.0
2019-08-29 13:30:00,81.22,81.22,81.21,81.22,19529.0,69.0854,69.0854,69.0769,69.0854,19529.0
2019-08-29 13:40:00,81.22,81.23,81.21,81.23,39134.0,69.0854,69.0939,69.0769,69.0939,39134.0
2019-08-29 13:50:00,81.23,81.24,81.22,81.24,21846.0,69.0939,69.1024,69.0854,69.1024,21846.0
2019-08-29 14:00:00,81.24,81.25,81.23,81.25,20757.0,69.1024,69.1109,69.0939,69.1109,20757.0
2019-08-29 14:10:00,81.25,81.25,81.23,81.23,28326.0,69.1109,69.1109,69.0939,69.0939,28326.0
2019-08-29 14:20:00,81.24,81.24,81.22,81.22,52588.0,69.1024,69.1024,69.0854,69.0854,52588.0
2019-08-29 14:30:00,81.23,81.24,81.23,81.23,16902.0,69.0939,69.1024,69.0939,69.0939,16902.0
2019-08-29 14:40:00,81.24,81.24,81.22,81.23,25997.0,69.1024,69.1024,69.0854,69.0939,25997.0
2019-08-29 14:50:00,81.23,81.23,81.22,81.23,21674.0,69.0939,69.0939,69.0854,69.0939,21674.0
2019-08-29 15:00:00,81.23,81.24,81.22,81.23,56210.0,69.0939,69.1024,69.0854,69.0939,56210.0
2019-08-29 15:10:00,81.23,81.23,81.22,81.23,13249.0,69.0939,69.0939,69.0854,69.0939,13249.0
2019-08-29 15:20:00,81.23,81.24,81.22,81.23,132891.0,69.0939,69.1024,69.0854,69.0939,132891.0
2019-08-29 15:30:00,81.24,81.24,81.23,81.24,22538.0,69.1024,69.1024,69.0939,69.1024,22538.0
2019-08-29 15:40:00,81.24,81.25,81.23,81.24,47384.0,69.1024,69.1109,69.0939,69.1024,47384.0
2019-08-29 15:50:00,81.24,81.24,81.23,81.23,41130.0,69.1024,69.1024,69.0939,69.0939,41130.0
2019-08-30 09:30:00,81.24,81.24,81.21,81.22,45309.0,69.1024,69.1024,69.0769,69.0854,45309.0
2019-08-30 09:40:00,81.22,81.22,81.21,81.22,25745.0,69.0854,69.0854,69.0769,69.0854,25745.0
2019-08-30 09:50:00,81.22,81.23,81.2,81.22,33794.0,69.0854,69.0939,69.0684,69.0854,33794.0
2019-08-30 10:00:00,81.22,81.23,81.21,81.22,234925.0,69.0854,69.0939,69.0769,69.0854,234925.0
2019-08-30 10:10:00,81.22,81.24,81.21,81.23,18688.0,69.0854,69.1024,69.0769,69.0939,18688.0
2019-08-30 10:20:00,81.23,81.24,81.23,81.24,30573.0,69.0939,69.1024,69.0939,69.1024,30573.0
2019-08-30 10:30:00,81.24,81.25,81.23,81.25,221973.0,69.1024,69.1109,69.0939,69.1109,221973.0
2019-08-30 10:40:00,81.25,81.25,81.23,81.23,17257.0,69.1109,69.1109,69.0939,69.0939,17257.0
2019-08-30 10:50:00,81.24,81.25,81.24,81.25,16323.0,69.1024,69.1109,69.1024,69.1109,16323.0
2019-08-30 11:00:00,81.24,81.25,81.24,81.25,20952.0,69.1024,69.1109,69.1024,69.1109,20952.0
2019-08-30 11:10:00,81.24,81.25,81.23,81.24,8925.0,69.1024,69.1109,69.0939,69.1024,8925.0
2019-08-30 11:20:00,81.23,81.25,81.23,81.23,15148.0,69.0939,69.1109,69.0939,69.0939,15148.0
2019-08-30 11:30:00,81.23,81.24,81.22,81.23,22342.0,69.0939,69.1024,69.0854,69.0939,22342.0
2019-08-30 11:40:00,81.24,81.24,81.23,81.23,36591.0,69.1024,69.1024,69.0939,69.0939,36591.0
2019-08-30 11:50:00,81.24,81.24,81.23,81.23,92212.0,69.1024,69.1024,69.0939,69.0939,92212.0
2019-08-30 12:00:00,81.24,81.25,81.23,81.24,99732.0,69.1024,69.1109,69.0939,69.1024,99732.0
2019-08-30 12:10:00,81.23,81.24,81.23,81.23,234827.0,69.0939,69.1024,69.0939,69.0939,234827.0
2019-08-30 12:20:00,81.24,81.24,81.23,81.23,29984.0,69.1024,69.1024,69.0939,69.0939,29984.0
2019-08-30 12:30:00,81.23,81.24,81.23,81.23,10023.0,69.0939,69.1024,69.0939,69.0939,10023.0
2019-08-30 12:40:00,81.23,81.24,81.23,81.23,12749.0,69.0939,69.1024,69.0939,69.0939,12749.0
2019-08-30 12:50:00,81.24,81.24,81.23,81.24,10518.0,69.1024,69.1024,69.0939,69.1024,10518.0
2019-08-30 13:00:00,81.23,81.24,81.23,81.23,27940.0,69.0939,69.1024,69.0939,69.0939,27940.0
2019-08-30 13:10:00,81.23,81.24,81.23,81.23,12253.0,69.0939,69.1024,69.0939,69.0939,12253.0
2019-08-30 13:20:00,81.23,81.24,81.22,81.23,23994.0,69.0939,69.1024,69.0854,69.0939,23994.0
2019-08-30 13:30:00,81.24,81.24,81.23,81.23,10392.0,69.1024,69.1024,69.0939,69.0939,10392.0
2019-08-30 13:40:00,81.24,81.24,81.23,81.24,8351.0,69.1024,69.1024,69.0939,69.1024,8351.0
2019-08-30 13:50:00,81.23,81.24,81.22,81.22,16914.0,69.0939,69.1024,69.0854,69.0854,16914.0
2019-08-30 14:00:00,81.23,81.24,81.22,81.24,13093.0,69.0939,69.1024,69.0854,69.1024,13093.0
2019-08-30 14:10:00,81.24,81.24,81.23,81.24,24156.0,69.1024,69.1024,69.0939,69.1024,24156.0
2019-08-30 14:20:00,81.24,81.25,81.23,81.25,24990.0,69.1024,69.1109,69.0939,69.1109,24990.0
2019-08-30 14:30:00,81.25,81.26,81.24,81.25,23372.0,69.1109,69.1194,69.1024,69.1109,23372.0
2019-08-30 14:40:00,81.26,81.26,81.25,81.26,22140.0,69.1194,69.1194,69.1109,69.1194,22140.0
2019-08-30 14:50:00,81.26,81.28,81.25,81.28,122200.0,69.1194,69.1365,69.1109,69.1365,122200.0
2019-08-30 15:00:00,81.27,81.29,81.27,81.28,17296.0,69.1279,69.145,69.1279,69.1365,17296.0
2019-08-30 15:10:00,81.28,81.28,81.26,81.27,16281.0,69.1365,69.1365,69.1194,69.1279,16281.0
2019-08-30 15:20:00,81.26,81.29,81.26,81.28,16033.0,69.1194,69.145,69.1194,69.1365,16033.0
2019-08-30 15:30:00,81.29,81.29,81.28,81.29,22057.0,69.145,69.145,69.1365,69.145,22057.0
2019-08-30 15:40:00,81.28,81.29,81.28,81.29,23966.0,69.1365,69.145,69.1365,69.145,23966.0
2019-08-30 15:50:00,81.29,81.3,81.28,81.28,45599.0,69.145,69.1535,69.1365,69.1365,45599.0
2019-09-03 09:30:00,81.06,81.08,81.04,81.05,54751.0,69.1159,69.1329,69.0988,69.1073,54751.0
2019-09-03 09:40:00,81.05,81.05,81.02,81.04,415444.0,69.1073,69.1073,69.0817,69.0988,415444.0
2019-09-03 09:50:00,81.03,81.04,81.01,81.02,92871.0,69.0903,69.0988,69.0732,69.0817,92871.0
2019-09-03 10:00:00,81.02,81.17,81.02,81.17,283701.0,69.0817,69.2096,69.0817,69.2096,283701.0
2019-09-03 10:10:00,81.16,81.17,81.15,81.16,25888.0,69.2011,69.2096,69.1926,69.2011,25888.0
2019-09-03 10:20:00,81.16,81.17,81.14,81.15,12931.0,69.2011,69.2096,69.1841,69.1926,12931.0
2019-09-03 10:30:00,81.14,81.15,81.14,81.15,7900.0,69.1841,69.1926,69.1841,69.1926,7900.0
2019-09-03 10:40:00,81.15,81.15,81.13,81.15,29637.0,69.1926,69.1926,69.1755,69.1926,29637.0
2019-09-03 10:50:00,81.15,81.16,81.14,81.16,22276.0,69.1926,69.2011,69.1841,69.2011,22276.0
2019-09-03 11:00:00,81.16,81.17,81.15,81.17,34093.0,69.2011,69.2096,69.1926,69.2096,34093.0
2019-09-03 11:10:00,81.16,81.18,81.16,81.18,427138.0,69.2011,69.2182,69.2011,69.2182,427138.0
2019-09-03 11:20:00,81.18,81.18,81.14,81.14,27124.0,69.2182,69.2182,69.1841,69.1841,27124.0
2019-09-03 11:30:00,81.15,81.18,81.14,81.17,12567.0,69.1926,69.2182,69.1841,69.2096,12567.0
2019-09-03 11:40:00,81.16,81.17,81.14,81.14,15846.0,69.2011,69.2096,69.1841,69.1841,15846.0
2019-09-03 11:50:00,81.15,81.17,81.14,81.17,17826.0,69.1926,69.2096,69.1841,69.2096,17826.0
2019-09-03 12:00:00,81.17,81.17,81.16,81.16,10069.0,69.2096,69.2096,69.2011,69.2011,10069.0
2019-09-03 12:10:00,81.16,81.17,81.15,81.16,10133.0,69.2011,69.2096,69.1926,69.2011,10133.0
2019-09-03 12:20:00,81.16,81.16,81.15,81.16,7643.0,69.2011,69.2011,69.1926,69.2011,7643.0
2019-09-03 12:30:00,81.15,81.16,81.15,81.16,20643.0,69.1926,69.2011,69.1926,69.2011,20643.0
2019-09-03 12:40:00,81.16,81.16,81.14,81.14,11436.0,69.2011,69.2011,69.1841,69.1841,11436.0
2019-09-03 12:50:00,81.15,81.16,81.14,81.16,14418.0,69.1926,69.2011,69.1841,69.2011,14418.0
2019-09-03 13:00:00,81.16,81.16,81.14,81.15,9561.0,69.2011,69.2011,69.1841,69.1926,9561.0
2019-09-03 13:10:00,81.15,81.15,81.14,81.15,11738.0,69.1926,69.1926,69.1841,69.1926,11738.0
2019-09-03 13:20:00,81.15,81.15,81.13,81.14,31594.0,69.1926,69.1926,69.1755,69.1841,31594.0
2019-09-03 13:30:00,81.14,81.14,81.13,81.14,8998.0,69.1841,69.1841,69.1755,69.1841,8998.0
2019-09-03 13:40:00,81.14,81.14,81.13,81.13,7151.0,69.1841,69.1841,69.1755,69.1755,7151.0
2019-09-03 13:50:00,81.14,81.15,81.13,81.15,28628.0,69.1841,69.1926,69.1755,69.1926,28628.0
2019-09-03 14:00:00,81.15,81.15,81.14,81.14,15459.0,69.1926,69.1926,69.1841,69.1841,15459.0
2019-09-03 14:10:00,81.15,81.15,81.13,81.14,13156.0,69.1926,69.1926,69.1755,69.1841,13156.0
2019-09-03 14:20:00,81.14,81.14,81.13,81.13,13392.0,69.1841,69.1841,69.1755,69.1755,13392.0
2019-09-03 14:30:00,81.14,81.14,81.12,81.13,14966.0,69.1841,69.1841,69.167,69.1755,14966.0
2019-09-03 14:40:00,81.12,81.14,81.12,81.14,10111.0,69.167,69.1841,69.167,69.1841,10111.0
2019-09-03 14:50:00,81.13,81.14,81.11,81.13,40006.0,69.1755,69.1841,69.1585,69.1755,40006.0
2019-09-03 15:00:00,81.13,81.13,81.1,81.11,10986.0,69.1755,69.1755,69.15,69.1585,10986.0
2019-09-03 15:10:00,81.11,81.11,81.1,81.11,62080.0,69.1585,69.1585,69.15,69.1585,62080.0
2019-09-03 15:20:00,81.11,81.11,81.1,81.1,35322.0,69.1585,69.1585,69.15,69.15,35322.0
2019-09-03 15:30:00,81.11,81.12,81.1,81.11,37879.0,69.1585,69.167,69.15,69.1585,37879.0
2019-09-03 15:40:00,81.11,81.11,81.1,81.11,23387.0,69.1585,69.1585,69.15,69.1585,23387.0
2019-09-03 15:50:00,81.1,81.11,81.08,81.1,31161.0,69.15,69.1585,69.1329,69.15,31161.0
2019-09-04 09:30:00,81.15,81.16,81.14,81.15,18799.0,69.1926,69.2011,69.1841,69.1926,18799.0
2019-09-04 09:40:00,81.15,81.17,81.15,81.16,7730.0,69.1926,69.2096,69.1926,69.2011,7730.0
2019-09-04 09:50:00,81.15,81.16,81.13,81.15,221007.0,69.1926,69.2011,69.1755,69.1926,221007.0
2019-09-04 10:00:00,81.14,81.15,81.14,81.15,65587.0,69.1841,69.1926,69.1841,69.1926,65587.0
2019-09-04 10:10:00,81.14,81.15,81.14,81.15,31981.0,69.1841,69.1926,69.1841,69.1926,31981.0
2019-09-04 10:20:00,81.15,81.16,81.14,81.15,31101.0,69.1926,69.2011,69.1841,69.1926,31101.0
2019-09-04 10:30:00,81.16,81.16,81.15,81.16,23566.0,69.2011,69.2011,69.1926,69.2011,23566.0
2019-09-04 10:40:00,81.16,81.16,81.15,81.16,59714.0,69.2011,69.2011,69.1926,69.2011,59714.0
2019-09-04 10:50:00,81.16,81.16,81.15,81.16,60874.0,69.2011,69.2011,69.1926,69.2011,60874.0
2019-09-04 11:00:00,81.16,81.16,81.15,81.16,20700.0,69.2011,69.2011,69.1926,69.2011,20700.0
2019-09-04 11:10:00,81.16,81.17,81.15,81.16,25032.0,69.2011,69.2096,69.1926,69.2011,25032.0
2019-09-04 11:20:00,81.17,81.17,81.16,81.17,51816.0,69.2096,69.2096,69.2011,69.2096,51816.0
2019-09-04 11:30:00,81.17,81.17,81.16,81.17,12995.0,69.2096,69.2096,69.2011,69.2096,12995.0
2019-09-04 11:40:00,81.16,81.17,81.16,81.17,8170.0,69.2011,69.2096,69.2011,69.2096,8170.0
2019-09-04 11:50:00,81.17,81.17,81.16,81.17,22039.0,69.2096,69.2096,69.2011,69.2096,22039.0
2019-09-04 12:00:00,81.17,81.18,81.16,81.18,30182.0,69.2096,69.2182,69.2011,69.2182,30182.0
2019-09-04 12:10:00,81.18,81.19,81.17,81.18,42580.0,69.2182,69.2267,69.2096,69.2182,42580.0
2019-09-04 12:20:00,81.18,81.2,81.18,81.2,9653.0,69.2182,69.2352,69.2182,69.2352,9653.0
2019-09-04 12:30:00,81.19,81.2,81.19,81.2,41253.0,69.2267,69.2352,69.2267,69.2352,41253.0
2019-09-04 12:40:00,81.2,81.2,81.19,81.2,33353.0,69.2352,69.2352,69.2267,69.2352,33353.0
2019-09-04 12:50:00,81.2,81.21,81.19,81.2,25543.0,69.2352,69.2437,69.2267,69.2352,25543.0
2019-09-04 13:00:00,81.2,81.21,81.2,81.2,19779.0,69.2352,69.2437,69.2352,69.2352,19779.0
2019-09-04 13:10:00,81.2,81.22,81.2,81.22,9758.0,69.2352,69.2523,69.2352,69.2523,9758.0
2019-09-04 13:20:00,81.22,81.22,81.2,81.2,40344.0,69.2523,69.2523,69.2352,69.2352,40344.0
2019-09-04 13:30:00,81.2,81.22,81.2,81.22,20520.0,69.2352,69.2523,69.2352,69.2523,20520.0
2019-09-04 13:40:00,81.22,81.22,81.2,81.2,21244.0,69.2523,69.2523,69.2352,69.2352,21244.0
2019-09-04 13:50:00,81.21,81.22,81.2,81.2,33033.0,69.2437,69.2523,69.2352,69.2352,33033.0
2019-09-04 14:00:00,81.21,81.22,81.2,81.22,23880.0,69.2437,69.2523,69.2352,69.2523,23880.0
2019-09-04 14:10:00,81.22,81.22,81.2,81.2,123446.0,69.2523,69.2523,69.2352,69.2352,123446.0
2019-09-04 14:20:00,81.2,81.21,81.19,81.21,16512.0,69.2352,69.2437,69.2267,69.2437,16512.0
2019-09-04 14:30:00,81.2,81.21,81.2,81.21,26783.0,69.2352,69.2437,69.2352,69.2437,26783.0
2019-09-04 14:40:00,81.21,81.22,81.2,81.22,13560.0,69.2437,69.2523,69.2352,69.2523,13560.0
2019-09-04 14:50:00,81.21,81.22,81.21,81.22,8228.0,69.2437,69.2523,69.2437,69.2523,8228.0
2019-09-04 15:00:00,81.22,81.22,81.21,81.22,19181.0,69.2523,69.2523,69.2437,69.2523,19181.0
2019-09-04 15:10:00,81.22,81.22,81.21,81.21,18132.0,69.2523,69.2523,69.2437,69.2437,18132.0
2019-09-04 15:20:00,81.21,81.22,81.19,81.2,22964.0,69.2437,69.2523,69.2267,69.2352,22964.0
2019-09-04 15:30:00,81.2,81.21,81.2,81.21,29617.0,69.2352,69.2437,69.2352,69.2437,29617.0
2019-09-04 15:40:00,81.21,81.22,81.2,81.22,56514.0,69.2437,69.2523,69.2352,69.2523,56514.0
2019-09-04 15:50:00,81.22,81.23,81.21,81.23,98063.0,69.2523,69.2608,69.2437,69.2608,98063.0
2019-09-05 09:30:00,81.12,81.14,81.07,81.07,66628.0,69.167,69.1841,69.1244,69.1244,66628.0
2019-09-05 09:40:00,81.06,81.07,81.05,81.05,22749.0,69.1159,69.1244,69.1073,69.1073,22749.0
2019-09-05 09:50:00,81.06,81.06,81.05,81.06,22773.0,69.1159,69.1159,69.1073,69.1159,22773.0
2019-09-05 10:00:00,81.05,81.05,80.97,80.98,49498.0,69.1073,69.1073,69.0391,69.0476,49498.0
2019-09-05 10:10:00,80.97,80.98,80.94,80.97,47586.0,69.0391,69.0476,69.0135,69.0391,47586.0
2019-09-05 10:20:00,80.96,80.97,80.94,80.95,25765.0,69.0306,69.0391,69.0135,69.0221,25765.0
2019-09-05 10:30:00,80.96,80.97,80.96,80.97,52273.0,69.0306,69.0391,69.0306,69.0391,52273.0
2019-09-05 10:40:00,80.97,80.98,80.96,80.98,43226.0,69.0391,69.0476,69.0306,69.0476,43226.0
2019-09-05 10:50:00,80.98,80.98,80.96,80.96,16378.0,69.0476,69.0476,69.0306,69.0306,16378.0
2019-09-05 11:00:00,80.97,80.98,80.96,80.97,11820.0,69.0391,69.0476,69.0306,69.0391,11820.0
2019-09-05 11:10:00,80.98,80.98,80.97,80.98,15786.0,69.0476,69.0476,69.0391,69.0476,15786.0
2019-09-05 11:20:00,80.98,80.99,80.97,80.99,24163.0,69.0476,69.0562,69.0391,69.0562,24163.0
2019-09-05 11:30:00,80.98,80.99,80.98,80.99,15967.0,69.0476,69.0562,69.0476,69.0562,15967.0
2019-09-05 11:40:00,80.98,80.99,80.97,80.99,10351.0,69.0476,69.0562,69.0391,69.0562,10351.0
2019-09-05 11:50:00,80.99,80.99,80.98,80.98,7538.0,69.0562,69.0562,69.0476,69.0476,7538.0
2019-09-05 12:00:00,80.98,80.99,80.98,80.99,7698.0,69.0476,69.0562,69.0476,69.0562,7698.0
2019-09-05 12:10:00,80.98,80.99,80.98,80.98,10699.0,69.0476,69.0562,69.0476,69.0476,10699.0
2019-09-05 12:20:00,80.99,81.0,80.98,81.0,9516.0,69.0562,69.0647,69.0476,69.0647,9516.0
2019-09-05 12:30:00,80.99,81.0,80.98,80.98,37356.0,69.0562,69.0647,69.0476,69.0476,37356.0
2019-09-05 12:40:00,80.99,80.99,80.98,80.98,38818.0,69.0562,69.0562,69.0476,69.0476,38818.0
2019-09-05 12:50:00,80.98,81.0,80.98,80.99,28227.0,69.0476,69.0647,69.0476,69.0562,28227.0
2019-09-05 13:00:00,81.0,81.01,80.99,81.01,14869.0,69.0647,69.0732,69.0562,69.0732,14869.0
2019-09-05 13:10:00,81.01,81.02,81.0,81.01,12147.0,69.0732,69.0817,69.0647,69.0732,12147.0
2019-09-05 13:20:00,81.01,81.01,81.0,81.0,23910.0,69.0732,69.0732,69.0647,69.0647,23910.0
2019-09-05 13:30:00,81.01,81.01,81.0,81.01,12941.0,69.0732,69.0732,69.0647,69.0732,12941.0
2019-09-05 13:40:00,81.01,81.01,81.0,81.01,15746.0,69.0732,69.0732,69.0647,69.0732,15746.0
2019-09-05 13:50:00,81.0,81.01,81.0,81.01,39187.0,69.0647,69.0732,69.0647,69.0732,39187.0
2019-09-05 14:00:00,81.01,81.01,81.0,81.0,17312.0,69.0732,69.0732,69.0647,69.0647,17312.0
2019-09-05 14:10:00,81.0,81.02,81.0,81.02,12757.0,69.0647,69.0817,69.0647,69.0817,12757.0
2019-09-05 14:20:00,81.02,81.02,81.01,81.01,15871.0,69.0817,69.0817,69.0732,69.0732,15871.0
2019-09-05 14:30:00,81.02,81.02,81.01,81.01,8102.0,69.0817,69.0817,69.0732,69.0732,8102.0
2019-09-05 14:40:00,81.02,81.02,81.0,81.0,16935.0,69.0817,69.0817,69.0647,69.0647,16935.0
2019-09-05 14:50:00,81.0,81.01,80.99,81.01,32602.0,69.0647,69.0732,69.0562,69.0732,32602.0
2019-09-05 15:00:00,81.01,81.01,81.0,81.01,11664.0,69.0732,69.0732,69.0647,69.0732,11664.0
2019-09-05 15:10:00,81.0,81.01,81.0,81.0,12477.0,69.0647,69.0732,69.0647,69.0647,12477.0
2019-09-05 15:20:00,81.01,81.02,81.0,81.0,40421.0,69.0732,69.0817,69.0647,69.0647,40421.0
2019-09-05 15:30:00,81.01,81.03,81.0,81.01,17144.0,69.0732,69.0903,69.0647,69.0732,17144.0
2019-09-05 15:40:00,81.01,81.02,81.0,81.01,46639.0,69.0732,69.0817,69.0647,69.0732,46639.0
2019-09-05 15:50:00,81.01,81.01,81.0,81.0,28018.0,69.0732,69.0732,69.0647,69.0647,28018.0
2019-09-06 09:30:00,81.05,81.07,81.03,81.06,55913.0,69.1073,69.1244,69.0903,69.1159,55913.0
2019-09-06 09:40:00,81.07,81.07,81.05,81.05,10146.0,69.1244,69.1244,69.1073,69.1073,10146.0
2019-09-06 09:50:00,81.05,81.05,81.03,81.04,76734.0,69.1073,69.1073,69.0903,69.0988,76734.0
2019-09-06 10:00:00,81.03,81.04,81.02,81.04,31544.0,69.0903,69.0988,69.0817,69.0988,31544.0
2019-09-06 10:10:00,81.04,81.04,81.02,81.03,12592.0,69.0988,69.0988,69.0817,69.0903,12592.0
2019-09-06 10:20:00,81.03,81.03,81.01,81.03,15179.0,69.0903,69.0903,69.0732,69.0903,15179.0
2019-09-06 10:30:00,81.03,81.03,81.02,81.03,4673.0,69.0903,69.0903,69.0817,69.0903,4673.0
2019-09-06 10:40:00,81.03,81.04,81.02,81.04,19462.0,69.0903,69.0988,69.0817,69.0988,19462.0
2019-09-06 10:50:00,81.04,81.04,81.03,81.04,11258.0,69.0988,69.0988,69.0903,69.0988,11258.0
2019-09-06 11:00:00,81.04,81.05,81.03,81.04,19098.0,69.0988,69.1073,69.0903,69.0988,19098.0
2019-09-06 11:10:00,81.05,81.06,81.04,81.05,9428.0,69.1073,69.1159,69.0988,69.1073,9428.0
2019-09-06 11:20:00,81.04,81.06,81.04,81.05,18360.0,69.0988,69.1159,69.0988,69.1073,18360.0
2019-09-06 11:30:00,81.06,81.06,81.05,81.06,12176.0,69.1159,69.1159,69.1073,69.1159,12176.0
2019-09-06 11:40:00,81.06,81.07,81.05,81.06,22634.0,69.1159,69.1244,69.1073,69.1159,22634.0
2019-09-06 11:50:00,81.06,81.07,81.05,81.06,13646.0,69.1159,69.1244,69.1073,69.1159,13646.0
2019-09-06 12:00:00,81.06,81.06,81.05,81.06,27173.0,69.1159,69.1159,69.1073,69.1159,27173.0
2019-09-06 12:10:00,81.06,81.06,81.05,81.06,5381.0,69.1159,69.1159,69.1073,69.1159,5381.0
2019-09-06 12:20:00,81.06,81.06,81.05,81.06,10881.0,69.1159,69.1159,69.1073,69.1159,10881.0
2019-09-06 12:30:00,81.06,81.07,81.06,81.07,47283.0,69.1159,69.1244,69.1159,69.1244,47283.0
2019-09-06 12:40:00,81.06,81.07,81.03,81.04,34493.0,69.1159,69.1244,69.0903,69.0988,34493.0
2019-09-06 12:50:00,81.04,81.05,81.03,81.05,147381.0,69.0988,69.1073,69.0903,69.1073,147381.0
2019-09-06 13:00:00,81.05,81.05,81.03,81.03,23460.0,69.1073,69.1073,69.0903,69.0903,23460.0
2019-09-06 13:10:00,81.03,81.04,81.0,81.0,103327.0,69.0903,69.0988,69.0647,69.0647,103327.0
2019-09-06 13:20:00,81.0,81.03,81.0,81.02,20990.0,69.0647,69.0903,69.0647,69.0817,20990.0
2019-09-06 13:30:00,81.01,81.03,81.01,81.02,21910.0,69.0732,69.0903,69.0732,69.0817,21910.0
2019-09-06 13:40:00,81.02,81.03,81.01,81.03,6321.0,69.0817,69.0903,69.0732,69.0903,6321.0
2019-09-06 13:50:00,81.02,81.04,81.02,81.04,15150.0,69.0817,69.0988,69.0817,69.0988,15150.0
2019-09-06 14:00:00,81.03,81.05,81.03,81.05,40114.0,69.0903,69.1073,69.0903,69.1073,40114.0
2019-09-06 14:10:00,81.05,81.05,81.04,81.05,19670.0,69.1073,69.1073,69.0988,69.1073,19670.0
2019-09-06 14:20:00,81.04,81.05,81.04,81.04,46573.0,69.0988,69.1073,69.0988,69.0988,46573.0
2019-09-06 14:30:00,81.05,81.05,81.03,81.03,46105.0,69.1073,69.1073,69.0903,69.0903,46105.0
2019-09-06 14:40:00,81.03,81.04,81.03,81.04,9521.0,69.0903,69.0988,69.0903,69.0988,9521.0
2019-09-06 14:50:00,81.04,81.05,81.03,81.05,26632.0,69.0988,69.1073,69.0903,69.1073,26632.0
2019-09-06 15:00:00,81.05,81.05,81.03,81.04,29688.0,69.1073,69.1073,69.0903,69.0988,29688.0
2019-09-06 15:10:00,81.04,81.05,81.03,81.05,79347.0,69.0988,69.1073,69.0903,69.1073,79347.0
2019-09-06 15:20:00,81.05,81.05,81.04,81.05,36346.0,69.1073,69.1073,69.0988,69.1073,36346.0
2019-09-06 15:30:00,81.04,81.06,81.04,81.05,42972.0,69.0988,69.1159,69.0988,69.1073,42972.0
2019-09-06 15:40:00,81.05,81.05,81.04,81.05,43301.0,69.1073,69.1073,69.0988,69.1073,43301.0
2019-09-06 15:50:00,81.05,81.05,81.03,81.04,69705.0,69.1073,69.1073,69.0903,69.0988,69705.0
2019-09-09 09:30:00,80.96,80.97,80.95,80.96,58616.0,69.0306,69.0391,69.0221,69.0306,58616.0
2019-09-09 09:40:00,80.96,80.97,80.94,80.94,7445.0,69.0306,69.0391,69.0135,69.0135,7445.0
2019-09-09 09:50:00,80.93,80.95,80.93,80.95,10257.0,69.005,69.0221,69.005,69.0221,10257.0
2019-09-09 10:00:00,80.95,80.95,80.93,80.95,35851.0,69.0221,69.0221,69.005,69.0221,35851.0
2019-09-09 10:10:00,80.95,80.95,80.93,80.94,45075.0,69.0221,69.0221,69.005,69.0135,45075.0
2019-09-09 10:20:00,80.94,80.94,80.93,80.94,18289.0,69.0135,69.0135,69.005,69.0135,18289.0
2019-09-09 10:30:00,80.94,80.95,80.93,80.94,56337.0,69.0135,69.0221,69.005,69.0135,56337.0
2019-09-09 10:40:00,80.94,80.95,80.93,80.93,118099.0,69.0135,69.0221,69.005,69.005,118099.0
2019-09-09 10:50:00,80.94,80.94,80.92,80.92,26479.0,69.0135,69.0135,68.9965,68.9965,26479.0
2019-09-09 11:00:00,80.93,80.94,80.92,80.94,6240.0,69.005,69.0135,68.9965,69.0135,6240.0
2019-09-09 11:10:00,80.94,80.95,80.93,80.94,17375.0,69.0135,69.0221,69.005,69.0135,17375.0
2019-09-09 11:20:00,80.94,80.94,80.93,80.93,8398.0,69.0135,69.0135,69.005,69.005,8398.0
2019-09-09 11:30:00,80.94,80.95,80.93,80.95,11034.0,69.0135,69.0221,69.005,69.0221,11034.0
2019-09-09 11:40:00,80.95,80.95,80.94,80.95,9477.0,69.0221,69.0221,69.0135,69.0221,9477.0
2019-09-09 11:50:00,80.94,80.95,80.94,80.95,8161.0,69.0135,69.0221,69.0135,69.0221,8161.0
2019-09-09 12:00:00,80.95,80.95,80.94,80.95,11218.0,69.0221,69.0221,69.0135,69.0221,11218.0
2019-09-09 12:10:00,80.95,80.95,80.94,80.95,7512.0,69.0221,69.0221,69.0135,69.0221,7512.0
2019-09-09 12:20:00,80.95,80.96,80.94,80.95,11643.0,69.0221,69.0306,69.0135,69.0221,11643.0
2019-09-09 12:30:00,80.96,80.97,80.95,80.97,12430.0,69.0306,69.0391,69.0221,69.0391,12430.0
2019-09-09 12:40:00,80.97,80.98,80.96,80.98,8053.0,69.0391,69.0476,69.0306,69.0476,8053.0
2019-09-09 12:50:00,80.98,80.98,80.96,80.98,10903.0,69.0476,69.0476,69.0306,69.0476,10903.0
2019-09-09 13:00:00,80.97,80.97,80.96,80.96,20082.0,69.0391,69.0391,69.0306,69.0306,20082.0
2019-09-09 13:10:00,80.96,80.97,80.96,80.97,7484.0,69.0306,69.0391,69.0306,69.0391,7484.0
2019-09-09 13:20:00,80.97,80.97,80.96,80.97,9306.0,69.0391,69.0391,69.0306,69.0391,9306.0
2019-09-09 13:30:00,80.96,80.98,80.96,80.98,18686.0,69.0306,69.0476,69.0306,69.0476,18686.0
2019-09-09 13:40:00,80.97,80.98,80.97,80.98,10891.0,69.0391,69.0476,69.0391,69.0476,10891.0
2019-09-09 13:50:00,80.97,80.98,80.96,80.97,8315.0,69.0391,69.0476,69.0306,69.0391,8315.0
2019-09-09 14:00:00,80.97,80.98,80.96,80.97,20269.0,69.0391,69.0476,69.0306,69.0391,20269.0
2019-09-09 14:10:00,80.97,80.98,80.96,80.97,11140.0,69.0391,69.0476,69.0306,69.0391,11140.0
2019-09-09 14:20:00,80.97,80.98,80.96,80.97,15276.0,69.0391,69.0476,69.0306,69.0391,15276.0
2019-09-09 14:30:00,80.97,80.98,80.96,80.97,6377.0,69.0391,69.0476,69.0306,69.0391,6377.0
2019-09-09 14:40:00,80.96,80.97,80.95,80.96,15150.0,69.0306,69.0391,69.0221,69.0306,15150.0
2019-09-09 14:50:00,80.95,80.97,80.95,80.97,13802.0,69.0221,69.0391,69.0221,69.0391,13802.0
2019-09-09 15:00:00,80.96,80.97,80.95,80.95,62860.0,69.0306,69.0391,69.0221,69.0221,62860.0
2019-09-09 15:10:00,80.95,80.96,80.95,80.95,23387.0,69.0221,69.0306,69.0221,69.0221,23387.0
2019-09-09 15:20:00,80.95,80.96,80.95,80.96,75513.0,69.0221,69.0306,69.0221,69.0306,75513.0
2019-09-09 15:30:00,80.95,80.96,80.95,80.95,22223.0,69.0221,69.0306,69.0221,69.0221,22223.0
2019-09-09 15:40:00,80.96,80.96,80.94,80.95,36070.0,69.0306,69.0306,69.0135,69.0221,36070.0
2019-09-09 15:50:00,80.94,80.95,80.93,80.94,52568.0,69.0135,69.0221,69.005,69.0135,52568.0
2019-09-10 09:30:00,80.9,80.9,80.87,80.88,26889.0,68.9794,68.9794,68.9538,68.9624,26889.0
2019-09-10 09:40:00,80.88,80.89,80.87,80.89,15459.0,68.9624,68.9709,68.9538,68.9709,15459.0
2019-09-10 09:50:00,80.89,80.9,80.88,80.9,7913.0,68.9709,68.9794,68.9624,68.9794,7913.0
2019-09-10 10:00:00,80.9,80.9,80.88,80.89,7221.0,68.9794,68.9794,68.9624,68.9709,7221.0
2019-09-10 10:10:00,80.89,80.89,80.88,80.89,19323.0,68.9709,68.9709,68.9624,68.9709,19323.0
2019-09-10 10:20:00,80.89,80.89,80.85,80.86,26995.0,68.9709,68.9709,68.9368,68.9453,26995.0
2019-09-10 10:30:00,80.86,80.86,80.83,80.84,42480.0,68.9453,68.9453,68.9197,68.9283,42480.0
2019-09-10 10:40:00,80.84,80.85,80.83,80.85,34132.0,68.9283,68.9368,68.9197,68.9368,34132.0
2019-09-10 10:50:00,80.84,80.85,80.84,80.85,44795.0,68.9283,68.9368,68.9283,68.9368,44795.0
2019-09-10 11:00:00,80.84,80.85,80.84,80.84,16223.0,68.9283,68.9368,68.9283,68.9283,16223.0
2019-09-10 11:10:00,80.85,80.85,80.84,80.84,17034.0,68.9368,68.9368,68.9283,68.9283,17034.0
2019-09-10 11:20:00,80.85,80.85,80.84,80.84,4475.0,68.9368,68.9368,68.9283,68.9283,4475.0
2019-09-10 11:30:00,80.85,80.85,80.83,80.84,23634.0,68.9368,68.9368,68.9197,68.9283,23634.0
2019-09-10 11:40:00,80.84,80.85,80.82,80.82,13884.0,68.9283,68.9368,68.9112,68.9112,13884.0
2019-09-10 11:50:00,80.81,80.83,80.81,80.82,34105.0,68.9027,68.9197,68.9027,68.9112,34105.0
2019-09-10 12:00:00,80.83,80.83,80.81,80.83,14305.0,68.9197,68.9197,68.9027,68.9197,14305.0
2019-09-10 12:10:00,80.82,80.83,80.81,80.82,7475.0,68.9112,68.9197,68.9027,68.9112,7475.0
2019-09-10 12:20:00,80.81,80.82,80.8,80.81,49025.0,68.9027,68.9112,68.8942,68.9027,49025.0
2019-09-10 12:30:00,80.81,80.82,80.81,80.82,15831.0,68.9027,68.9112,68.9027,68.9112,15831.0
2019-09-10 12:40:00,80.81,80.82,80.8,80.8,51540.0,68.9027,68.9112,68.8942,68.8942,51540.0
2019-09-10 12:50:00,80.81,80.81,80.8,80.8,27844.0,68.9027,68.9027,68.8942,68.8942,27844.0
2019-09-10 13:00:00,80.81,80.81,80.8,80.81,10619.0,68.9027,68.9027,68.8942,68.9027,10619.0
2019-09-10 13:10:00,80.81,80.81,80.79,80.8,32660.0,68.9027,68.9027,68.8856,68.8942,32660.0
2019-09-10 13:20:00,80.8,80.8,80.79,80.8,22206.0,68.8942,68.8942,68.8856,68.8942,22206.0
2019-09-10 13:30:00,80.8,80.8,80.79,80.8,23007.0,68.8942,68.8942,68.8856,68.8942,23007.0
2019-09-10 13:40:00,80.8,80.8,80.79,80.8,26083.0,68.8942,68.8942,68.8856,68.8942,26083.0
2019-09-10 13:50:00,80.8,80.8,80.79,80.8,7144.0,68.8942,68.8942,68.8856,68.8942,7144.0
2019-09-10 14:00:00,80.8,80.8,80.78,80.78,16771.0,68.8942,68.8942,68.8771,68.8771,16771.0
2019-09-10 14:10:00,80.79,80.79,80.78,80.79,14388.0,68.8856,68.8856,68.8771,68.8856,14388.0
2019-09-10 14:20:00,80.79,80.79,80.78,80.79,42921.0,68.8856,68.8856,68.8771,68.8856,42921.0
2019-09-10 14:30:00,80.79,80.79,80.77,80.78,24502.0,68.8856,68.8856,68.8686,68.8771,24502.0
2019-09-10 14:40:00,80.78,80.78,80.77,80.78,24447.0,68.8771,68.8771,68.8686,68.8771,24447.0
2019-09-10 14:50:00,80.78,80.78,80.76,80.77,26556.0,68.8771,68.8771,68.8601,68.8686,26556.0
2019-09-10 15:00:00,80.77,80.77,80.74,80.76,59568.0,68.8686,68.8686,68.843,68.8601,59568.0
2019-09-10 15:10:00,80.76,80.76,80.73,80.73,25664.0,68.8601,68.8601,68.8345,68.8345,25664.0
2019-09-10 15:20:00,80.73,80.76,80.73,80.75,30418.0,68.8345,68.8601,68.8345,68.8515,30418.0
2019-09-10 15:30:00,80.76,80.76,80.75,80.76,58900.0,68.8601,68.8601,68.8515,68.8601,58900.0
2019-09-10 15:40:00,80.76,80.77,80.75,80.77,68185.0,68.8601,68.8686,68.8515,68.8686,68185.0
2019-09-10 15:50:00,80.77,80.77,80.76,80.77,65356.0,68.8686,68.8686,68.8601,68.8686,65356.0
2019-09-11 09:30:00,80.75,80.77,80.74,80.77,31632.0,68.8515,68.8686,68.843,68.8686,31632.0
2019-09-11 09:40:00,80.77,80.77,80.76,80.76,15497.0,68.8686,68.8686,68.8601,68.8601,15497.0
2019-09-11 09:50:00,80.77,80.77,80.76,80.77,23324.0,68.8686,68.8686,68.8601,68.8686,23324.0
2019-09-11 10:00:00,80.77,80.77,80.76,80.77,32174.0,68.8686,68.8686,68.8601,68.8686,32174.0
2019-09-11 10:10:00,80.77,80.78,80.76,80.78,34527.0,68.8686,68.8771,68.8601,68.8771,34527.0
2019-09-11 10:20:00,80.77,80.79,80.77,80.78,24879.0,68.8686,68.8856,68.8686,68.8771,24879.0
2019-09-11 10:30:00,80.78,80.79,80.77,80.78,41082.0,68.8771,68.8856,68.8686,68.8771,41082.0
2019-09-11 10:40:00,80.78,80.79,80.78,80.79,9478.0,68.8771,68.8856,68.8771,68.8856,9478.0
2019-09-11 10:50:00,80.79,80.79,80.78,80.79,45276.0,68.8856,68.8856,68.8771,68.8856,45276.0
2019-09-11 11:00:00,80.79,80.79,80.77,80.77,13906.0,68.8856,68.8856,68.8686,68.8686,13906.0
2019-09-11 11:10:00,80.77,80.78,80.77,80.78,8046.0,68.8686,68.8771,68.8686,68.8771,8046.0
2019-09-11 11:20:00,80.78,80.78,80.77,80.78,15591.0,68.8771,68.8771,68.8686,68.8771,15591.0
2019-09-11 11:30:00,80.78,80.79,80.77,80.79,25316.0,68.8771,68.8856,68.8686,68.8856,25316.0
2019-09-11 11:40:00,80.79,80.79,80.78,80.79,16911.0,68.8856,68.8856,68.8771,68.8856,16911.0
2019-09-11 11:50:00,80.79,80.79,80.78,80.79,11313.0,68.8856,68.8856,68.8771,68.8856,11313.0
2019-09-11 12:00:00,80.79,80.79,80.78,80.78,9882.0,68.8856,68.8856,68.8771,68.8771,9882.0
2019-09-11 12:10:00,80.79,80.79,80.77,80.77,12938.0,68.8856,68.8856,68.8686,68.8686,12938.0
2019-09-11 12:20:00,80.78,80.78,80.77,80.78,7890.0,68.8771,68.8771,68.8686,68.8771,7890.0
2019-09-11 12:30:00,80.78,80.78,80.77,80.78,8042.0,68.8771,68.8771,68.8686,68.8771,8042.0
2019-09-11 12:40:00,80.78,80.78,80.77,80.78,17633.0,68.8771,68.8771,68.8686,68.8771,17633.0
2019-09-11 12:50:00,80.78,80.78,80.77,80.78,18573.0,68.8771,68.8771,68.8686,68.8771,18573.0
2019-09-11 13:00:00,80.78,80.79,80.77,80.79,40794.0,68.8771,68.8856,68.8686,68.8856,40794.0
2019-09-11 13:10:00,80.79,80.79,80.78,80.79,15848.0,68.8856,68.8856,68.8771,68.8856,15848.0
2019-09-11 13:20:00,80.79,80.79,80.78,80.78,20036.0,68.8856,68.8856,68.8771,68.8771,20036.0
2019-09-11 13:30:00,80.79,80.79,80.76,80.78,36594.0,68.8856,68.8856,68.8601,68.8771,36594.0
2019-09-11 13:40:00,80.78,80.79,80.77,80.78,29983.0,68.8771,68.8856,68.8686,68.8771,29983.0
2019-09-11 13:50:00,80.78,80.78,80.77,80.78,11550.0,68.8771,68.8771,68.8686,68.8771,11550.0
2019-09-11 14:00:00,80.78,80.78,80.77,80.78,14315.0,68.8771,68.8771,68.8686,68.8771,14315.0
2019-09-11 14:10:00,80.78,80.78,80.77,80.78,49412.0,68.8771,68.8771,68.8686,68.8771,49412.0
2019-09-11 14:20:00,80.78,80.78,80.77,80.77,18034.0,68.8771,68.8771,68.8686,68.8686,18034.0
2019-09-11 14:30:00,80.78,80.78,80.77,80.77,24035.0,68.8771,68.8771,68.8686,68.8686,24035.0
2019-09-11 14:40:00,80.78,80.78,80.77,80.78,21745.0,68.8771,68.8771,68.8686,68.8771,21745.0
2019-09-11 14:50:00,80.78,80.78,80.77,80.78,57940.0,68.8771,68.8771,68.8686,68.8771,57940.0
2019-09-11 15:00:00,80.78,80.78,80.76,80.76,22807.0,68.8771,68.8771,68.8601,68.8601,22807.0
2019-09-11 15:10:00,80.76,80.77,80.76,80.77,56286.0,68.8601,68.8686,68.8601,68.8686,56286.0
2019-09-11 15:20:00,80.77,80.77,80.75,80.75,39474.0,68.8686,68.8686,68.8515,68.8515,39474.0
2019-09-11 15:30:00,80.76,80.76,80.75,80.76,20375.0,68.8601,68.8601,68.8515,68.8601,20375.0
2019-09-11 15:40:00,80.76,80.76,80.75,80.76,47128.0,68.8601,68.8601,68.8515,68.8601,47128.0
2019-09-11 15:50:00,80.76,80.76,80.72,80.72,74854.0,68.8601,68.8601,68.8259,68.8259,74854.0
2019-09-12 09:30:00,80.81,80.82,80.78,80.79,28324.0,68.9027,68.9112,68.8771,68.8856,28324.0
2019-09-12 09:40:00,80.78,80.79,80.76,80.77,13233.0,68.8771,68.8856,68.8601,68.8686,13233.0
2019-09-12 09:50:00,80.77,80.79,80.76,80.78,33495.0,68.8686,68.8856,68.8601,68.8771,33495.0
2019-09-12 10:00:00,80.78,80.8,80.77,80.79,18838.0,68.8771,68.8942,68.8686,68.8856,18838.0
2019-09-12 10:10:00,80.79,80.79,80.72,80.74,51264.0,68.8856,68.8856,68.8259,68.843,51264.0
2019-09-12 10:20:00,80.75,80.75,80.73,80.74,14317.0,68.8515,68.8515,68.8345,68.843,14317.0
2019-09-12 10:30:00,80.75,80.76,80.74,80.74,21746.0,68.8515,68.8601,68.843,68.843,21746.0
2019-09-12 10:40:00,80.75,80.75,80.73,80.74,96525.0,68.8515,68.8515,68.8345,68.843,96525.0
2019-09-12 10:50:00,80.74,80.79,80.73,80.77,57702.0,68.843,68.8856,68.8345,68.8686,57702.0
2019-09-12 11:00:00,80.77,80.79,80.76,80.78,9720.0,68.8686,68.8856,68.8601,68.8771,9720.0
2019-09-12 11:10:00,80.78,80.78,80.75,80.76,6184.0,68.8771,68.8771,68.8515,68.8601,6184.0
2019-09-12 11:20:00,80.76,80.77,80.73,80.73,12593.0,68.8601,68.8686,68.8345,68.8345,12593.0
2019-09-12 11:30:00,80.74,80.74,80.7,80.7,33943.0,68.843,68.843,68.8089,68.8089,33943.0
2019-09-12 11:40:00,80.71,80.71,80.69,80.69,3882.0,68.8174,68.8174,68.8004,68.8004,3882.0
2019-09-12 11:50:00,80.7,80.7,80.68,80.69,10333.0,68.8089,68.8089,68.7918,68.8004,10333.0
2019-09-12 12:00:00,80.69,80.71,80.69,80.71,21579.0,68.8004,68.8174,68.8004,68.8174,21579.0
2019-09-12 12:10:00,80.7,80.71,80.69,80.7,11760.0,68.8089,68.8174,68.8004,68.8089,11760.0
2019-09-12 12:20:00,80.7,80.7,80.68,80.69,6374.0,68.8089,68.8089,68.7918,68.8004,6374.0
2019-09-12 12:30:00,80.69,80.69,80.68,80.69,33179.0,68.8004,68.8004,68.7918,68.8004,33179.0
2019-09-12 12:40:00,80.69,80.69,80.68,80.68,54719.0,68.8004,68.8004,68.7918,68.7918,54719.0
2019-09-12 12:50:00,80.69,80.69,80.68,80.69,29541.0,68.8004,68.8004,68.7918,68.8004,29541.0
2019-09-12 13:00:00,80.7,80.71,80.67,80.71,74861.0,68.8089,68.8174,68.7833,68.8174,74861.0
2019-09-12 13:10:00,80.7,80.71,80.69,80.7,14615.0,68.8089,68.8174,68.8004,68.8089,14615.0
2019-09-12 13:20:00,80.69,80.7,80.69,80.7,47219.0,68.8004,68.8089,68.8004,68.8089,47219.0
2019-09-12 13:30:00,80.7,80.72,80.69,80.71,8620.0,68.8089,68.8259,68.8004,68.8174,8620.0
2019-09-12 13:40:00,80.71,80.73,80.7,80.7,45746.0,68.8174,68.8345,68.8089,68.8089,45746.0
2019-09-12 13:50:00,80.7,80.71,80.69,80.7,17966.0,68.8089,68.8174,68.8004,68.8089,17966.0
2019-09-12 14:00:00,80.7,80.7,80.69,80.69,10394.0,68.8089,68.8089,68.8004,68.8004,10394.0
2019-09-12 14:10:00,80.69,80.7,80.68,80.69,22808.0,68.8004,68.8089,68.7918,68.8004,22808.0
2019-09-12 14:20:00,80.69,80.69,80.68,80.69,8918.0,68.8004,68.8004,68.7918,68.8004,8918.0
2019-09-12 14:30:00,80.68,80.69,80.68,80.69,11955.0,68.7918,68.8004,68.7918,68.8004,11955.0
2019-09-12 14:40:00,80.69,80.69,80.68,80.68,9716.0,68.8004,68.8004,68.7918,68.7918,9716.0
2019-09-12 14:50:00,80.68,80.69,80.68,80.68,31430.0,68.7918,68.8004,68.7918,68.7918,31430.0
2019-09-12 15:00:00,80.67,80.68,80.66,80.67,25070.0,68.7833,68.7918,68.7748,68.7833,25070.0
2019-09-12 15:10:00,80.68,80.68,80.67,80.68,14549.0,68.7918,68.7918,68.7833,68.7918,14549.0
2019-09-12 15:20:00,80.68,80.68,80.67,80.68,16816.0,68.7918,68.7918,68.7833,68.7918,16816.0
2019-09-12 15:30:00,80.67,80.69,80.67,80.67,33305.0,68.7833,68.8004,68.7833,68.7833,33305.0
2019-09-12 15:40:00,80.67,80.69,80.67,80.68,108390.0,68.7833,68.8004,68.7833,68.7918,108390.0
2019-09-12 15:50:00,80.68,80.69,80.67,80.67,34530.0,68.7918,68.8004,68.7833,68.7833,34530.0
2019-09-13 09:30:00,80.64,80.64,80.61,80.62,32290.0,68.7577,68.7577,68.7322,68.7407,32290.0
2019-09-13 09:40:00,80.62,80.64,80.61,80.64,22552.0,68.7407,68.7577,68.7322,68.7577,22552.0
2019-09-13 09:50:00,80.63,80.64,80.62,80.64,23057.0,68.7492,68.7577,68.7407,68.7577,23057.0
2019-09-13 10:00:00,80.63,80.64,80.61,80.62,28245.0,68.7492,68.7577,68.7322,68.7407,28245.0
2019-09-13 10:10:00,80.62,80.62,80.6,80.61,19460.0,68.7407,68.7407,68.7236,68.7322,19460.0
2019-09-13 10:20:00,80.61,80.61,80.57,80.58,38374.0,68.7322,68.7322,68.6981,68.7066,38374.0
2019-09-13 10:30:00,80.58,80.59,80.57,80.57,21906.0,68.7066,68.7151,68.6981,68.6981,21906.0
2019-09-13 10:40:00,80.57,80.58,80.57,80.57,19680.0,68.6981,68.7066,68.6981,68.6981,19680.0
2019-09-13 10:50:00,80.57,80.58,80.55,80.56,29699.0,68.6981,68.7066,68.681,68.6895,29699.0
2019-09-13 11:00:00,80.56,80.57,80.56,80.56,19108.0,68.6895,68.6981,68.6895,68.6895,19108.0
2019-09-13 11:10:00,80.56,80.58,80.56,80.58,25191.0,68.6895,68.7066,68.6895,68.7066,25191.0
2019-09-13 11:20:00,80.58,80.58,80.56,80.56,15159.0,68.7066,68.7066,68.6895,68.6895,15159.0
2019-09-13 11:30:00,80.57,80.58,80.56,80.57,21521.0,68.6981,68.7066,68.6895,68.6981,21521.0
2019-09-13 11:40:00,80.57,80.57,80.56,80.56,6762.0,68.6981,68.6981,68.6895,68.6895,6762.0
2019-09-13 11:50:00,80.56,80.56,80.54,80.55,30599.0,68.6895,68.6895,68.6725,68.681,30599.0
2019-09-13 12:00:00,80.54,80.56,80.54,80.56,8593.0,68.6725,68.6895,68.6725,68.6895,8593.0
2019-09-13 12:10:00,80.56,80.56,80.55,80.55,6441.0,68.6895,68.6895,68.681,68.681,6441.0
2019-09-13 12:20:00,80.56,80.56,80.55,80.56,41827.0,68.6895,68.6895,68.681,68.6895,41827.0
2019-09-13 12:30:00,80.56,80.56,80.53,80.54,22489.0,68.6895,68.6895,68.6639,68.6725,22489.0
2019-09-13 12:40:00,80.53,80.54,80.53,80.54,10756.0,68.6639,68.6725,68.6639,68.6725,10756.0
2019-09-13 12:50:00,80.54,80.54,80.52,80.52,37591.0,68.6725,68.6725,68.6554,68.6554,37591.0
2019-09-13 13:00:00,80.52,80.55,80.52,80.55,21037.0,68.6554,68.681,68.6554,68.681,21037.0
2019-09-13 13:10:00,80.54,80.55,80.54,80.55,5329.0,68.6725,68.681,68.6725,68.681,5329.0
2019-09-13 13:20:00,80.54,80.55,80.54,80.55,16123.0,68.6725,68.681,68.6725,68.681,16123.0
2019-09-13 13:30:00,80.55,80.56,80.54,80.54,22338.0,68.681,68.6895,68.6725,68.6725,22338.0
2019-09-13 13:40:00,80.55,80.56,80.54,80.55,64976.0,68.681,68.6895,68.6725,68.681,64976.0
2019-09-13 13:50:00,80.56,80.56,80.54,80.55,78736.0,68.6895,68.6895,68.6725,68.681,78736.0
2019-09-13 14:00:00,80.56,80.56,80.55,80.56,14675.0,68.6895,68.6895,68.681,68.6895,14675.0
2019-09-13 14:10:00,80.56,80.56,80.55,80.55,23151.0,68.6895,68.6895,68.681,68.681,23151.0
2019-09-13 14:20:00,80.55,80.56,80.55,80.56,33576.0,68.681,68.6895,68.681,68.6895,33576.0
2019-09-13 14:30:00,80.55,80.56,80.55,80.56,27955.0,68.681,68.6895,68.681,68.6895,27955.0
2019-09-13 14:40:00,80.56,80.56,80.53,80.53,19472.0,68.6895,68.6895,68.6639,68.6639,19472.0
2019-09-13 14:50:00,80.53,80.54,80.52,80.53,30090.0,68.6639,68.6725,68.6554,68.6639,30090.0
2019-09-13 15:00:00,80.53,80.54,80.52,80.53,38223.0,68.6639,68.6725,68.6554,68.6639,38223.0
2019-09-13 15:10:00,80.53,80.53,80.52,80.53,8179.0,68.6639,68.6639,68.6554,68.6639,8179.0
2019-09-13 15:20:00,80.53,80.53,80.52,80.53,14920.0,68.6639,68.6639,68.6554,68.6639,14920.0
2019-09-13 15:30:00,80.53,80.53,80.52,80.53,17275.0,68.6639,68.6639,68.6554,68.6639,17275.0
2019-09-13 15:40:00,80.53,80.53,80.52,80.53,42510.0,68.6639,68.6639,68.6554,68.6639,42510.0
2019-09-13 15:50:00,80.53,80.53,80.51,80.52,47510.0,68.6639,68.6639,68.6469,68.6554,47510.0
2019-09-16 09:30:00,80.6,80.62,80.57,80.59,78858.0,68.7236,68.7407,68.6981,68.7151,78858.0
2019-09-16 09:40:00,80.6,80.62,80.59,80.59,30363.0,68.7236,68.7407,68.7151,68.7151,30363.0
2019-09-16 09:50:00,80.6,80.6,80.58,80.58,52561.0,68.7236,68.7236,68.7066,68.7066,52561.0
2019-09-16 10:00:00,80.58,80.59,80.56,80.56,41878.0,68.7066,68.7151,68.6895,68.6895,41878.0
2019-09-16 10:10:00,80.57,80.58,80.56,80.58,11296.0,68.6981,68.7066,68.6895,68.7066,11296.0
2019-09-16 10:20:00,80.57,80.58,80.56,80.57,14630.0,68.6981,68.7066,68.6895,68.6981,14630.0
2019-09-16 10:30:00,80.57,80.59,80.57,80.59,4035.0,68.6981,68.7151,68.6981,68.7151,4035.0
2019-09-16 10:40:00,80.58,80.6,80.58,80.6,27273.0,68.7066,68.7236,68.7066,68.7236,27273.0
2019-09-16 10:50:00,80.59,80.6,80.59,80.59,39178.0,68.7151,68.7236,68.7151,68.7151,39178.0
2019-09-16 11:00:00,80.59,80.62,80.59,80.61,9564.0,68.7151,68.7407,68.7151,68.7322,9564.0
2019-09-16 11:10:00,80.61,80.62,80.61,80.62,19064.0,68.7322,68.7407,68.7322,68.7407,19064.0
2019-09-16 11:20:00,80.61,80.61,80.6,80.61,14265.0,68.7322,68.7322,68.7236,68.7322,14265.0
2019-09-16 11:30:00,80.6,80.61,80.6,80.6,7203.0,68.7236,68.7322,68.7236,68.7236,7203.0
2019-09-16 11:40:00,80.61,80.62,80.6,80.62,13009.0,68.7322,68.7407,68.7236,68.7407,13009.0
2019-09-16 11:50:00,80.62,80.63,80.61,80.62,10965.0,68.7407,68.7492,68.7322,68.7407,10965.0
2019-09-16 12:00:00,80.62,80.62,80.61,80.61,11072.0,68.7407,68.7407,68.7322,68.7322,11072.0
2019-09-16 12:10:00,80.61,80.61,80.6,80.61,10065.0,68.7322,68.7322,68.7236,68.7322,10065.0
2019-09-16 12:20:00,80.61,80.62,80.6,80.61,8826.0,68.7322,68.7407,68.7236,68.7322,8826.0
2019-09-16 12:30:00,80.61,80.62,80.61,80.62,13480.0,68.7322,68.7407,68.7322,68.7407,13480.0
2019-09-16 12:40:00,80.63,80.63,80.61,80.62,7735.0,68.7492,68.7492,68.7322,68.7407,7735.0
2019-09-16 12:50:00,80.62,80.63,80.62,80.62,11603.0,68.7407,68.7492,68.7407,68.7407,11603.0
2019-09-16 13:00:00,80.63,80.63,80.62,80.62,9033.0,68.7492,68.7492,68.7407,68.7407,9033.0
2019-09-16 13:10:00,80.62,80.63,80.62,80.62,33049.0,68.7407,68.7492,68.7407,68.7407,33049.0
2019-09-16 13:20:00,80.62,80.63,80.62,80.63,11868.0,68.7407,68.7492,68.7407,68.7492,11868.0
2019-09-16 13:30:00,80.62,80.63,80.61,80.62,73127.0,68.7407,68.7492,68.7322,68.7407,73127.0
2019-09-16 13:40:00,80.62,80.63,80.62,80.62,7845.0,68.7407,68.7492,68.7407,68.7407,7845.0
2019-09-16 13:50:00,80.62,80.63,80.62,80.63,11355.0,68.7407,68.7492,68.7407,68.7492,11355.0
2019-09-16 14:00:00,80.62,80.63,80.62,80.63,8493.0,68.7407,68.7492,68.7407,68.7492,8493.0
2019-09-16 14:10:00,80.63,80.63,80.62,80.63,14097.0,68.7492,68.7492,68.7407,68.7492,14097.0
2019-09-16 14:20:00,80.63,80.63,80.61,80.61,23941.0,68.7492,68.7492,68.7322,68.7322,23941.0
2019-09-16 14:30:00,80.62,80.62,80.61,80.61,13798.0,68.7407,68.7407,68.7322,68.7322,13798.0
2019-09-16 14:40:00,80.62,80.63,80.61,80.62,21517.0,68.7407,68.7492,68.7322,68.7407,21517.0
2019-09-16 14:50:00,80.63,80.63,80.62,80.62,12028.0,68.7492,68.7492,68.7407,68.7407,12028.0
2019-09-16 15:00:00,80.63,80.64,80.62,80.63,28752.0,68.7492,68.7577,68.7407,68.7492,28752.0
2019-09-16 15:10:00,80.62,80.64,80.62,80.62,22806.0,68.7407,68.7577,68.7407,68.7407,22806.0
2019-09-16 15:20:00,80.63,80.64,80.62,80.63,10193.0,68.7492,68.7577,68.7407,68.7492,10193.0
2019-09-16 15:30:00,80.63,80.64,80.62,80.62,16935.0,68.7492,68.7577,68.7407,68.7407,16935.0
2019-09-16 15:40:00,80.62,80.64,80.62,80.62,19727.0,68.7407,68.7577,68.7407,68.7407,19727.0
2019-09-16 15:50:00,80.62,80.64,80.62,80.63,55680.0,68.7407,68.7577,68.7407,68.7492,55680.0
2019-09-17 09:30:00,80.62,80.67,80.61,80.63,35318.0,68.7407,68.7833,68.7322,68.7492,35318.0
2019-09-17 09:40:00,80.63,80.65,80.61,80.62,54920.0,68.7492,68.7663,68.7322,68.7407,54920.0
2019-09-17 09:50:00,80.62,80.67,80.62,80.66,18423.0,68.7407,68.7833,68.7407,68.7748,18423.0
2019-09-17 10:00:00,80.67,80.69,80.67,80.69,20523.0,68.7833,68.8004,68.7833,68.8004,20523.0
2019-09-17 10:10:00,80.68,80.69,80.67,80.67,19187.0,68.7918,68.8004,68.7833,68.7833,19187.0
2019-09-17 10:20:00,80.67,80.68,80.67,80.67,16508.0,68.7833,68.7918,68.7833,68.7833,16508.0
2019-09-17 10:30:00,80.67,80.67,80.65,80.66,13294.0,68.7833,68.7833,68.7663,68.7748,13294.0
2019-09-17 10:40:00,80.66,80.66,80.64,80.65,13795.0,68.7748,68.7748,68.7577,68.7663,13795.0
2019-09-17 10:50:00,80.66,80.66,80.65,80.66,13663.0,68.7748,68.7748,68.7663,68.7748,13663.0
2019-09-17 11:00:00,80.66,80.7,80.65,80.7,30349.0,68.7748,68.8089,68.7663,68.8089,30349.0
2019-09-17 11:10:00,80.7,80.71,80.69,80.7,75062.0,68.8089,68.8174,68.8004,68.8089,75062.0
2019-09-17 11:20:00,80.69,80.72,80.69,80.71,19334.0,68.8004,68.8259,68.8004,68.8174,19334.0
2019-09-17 11:30:00,80.72,80.72,80.7,80.71,7759.0,68.8259,68.8259,68.8089,68.8174,7759.0
2019-09-17 11:40:00,80.7,80.72,80.7,80.72,11251.0,68.8089,68.8259,68.8089,68.8259,11251.0
2019-09-17 11:50:00,80.72,80.73,80.71,80.72,16591.0,68.8259,68.8345,68.8174,68.8259,16591.0
2019-09-17 12:00:00,80.72,80.72,80.7,80.71,15553.0,68.8259,68.8259,68.8089,68.8174,15553.0
2019-09-17 12:10:00,80.7,80.72,80.7,80.72,205240.0,68.8089,68.8259,68.8089,68.8259,205240.0
2019-09-17 12:20:00,80.72,80.72,80.7,80.7,41678.0,68.8259,68.8259,68.8089,68.8089,41678.0
2019-09-17 12:30:00,80.7,80.72,80.7,80.72,25412.0,68.8089,68.8259,68.8089,68.8259,25412.0
2019-09-17 12:40:00,80.72,80.72,80.71,80.72,8897.0,68.8259,68.8259,68.8174,68.8259,8897.0
2019-09-17 12:50:00,80.72,80.72,80.71,80.72,28505.0,68.8259,68.8259,68.8174,68.8259,28505.0
2019-09-17 13:00:00,80.72,80.73,80.71,80.72,34793.0,68.8259,68.8345,68.8174,68.8259,34793.0
2019-09-17 13:10:00,80.72,80.72,80.71,80.72,41294.0,68.8259,68.8259,68.8174,68.8259,41294.0
2019-09-17 13:20:00,80.72,80.72,80.71,80.72,16532.0,68.8259,68.8259,68.8174,68.8259,16532.0
2019-09-17 13:30:00,80.72,80.72,80.71,80.71,5152.0,68.8259,68.8259,68.8174,68.8174,5152.0
2019-09-17 13:40:00,80.72,80.73,80.71,80.72,25932.0,68.8259,68.8345,68.8174,68.8259,25932.0
2019-09-17 13:50:00,80.71,80.73,80.71,80.72,20434.0,68.8174,68.8345,68.8174,68.8259,20434.0
2019-09-17 14:00:00,80.71,80.72,80.7,80.7,21364.0,68.8174,68.8259,68.8089,68.8089,21364.0
2019-09-17 14:10:00,80.7,80.71,80.69,80.69,13168.0,68.8089,68.8174,68.8004,68.8004,13168.0
2019-09-17 14:20:00,80.69,80.71,80.69,80.7,27344.0,68.8004,68.8174,68.8004,68.8089,27344.0
2019-09-17 14:30:00,80.71,80.72,80.7,80.71,28332.0,68.8174,68.8259,68.8089,68.8174,28332.0
2019-09-17 14:40:00,80.72,80.72,80.71,80.72,15026.0,68.8259,68.8259,68.8174,68.8259,15026.0
2019-09-17 14:50:00,80.71,80.72,80.7,80.71,21714.0,68.8174,68.8259,68.8089,68.8174,21714.0
2019-09-17 15:00:00,80.7,80.71,80.7,80.71,19925.0,68.8089,68.8174,68.8089,68.8174,19925.0
2019-09-17 15:10:00,80.71,80.72,80.71,80.72,10014.0,68.8174,68.8259,68.8174,68.8259,10014.0
2019-09-17 15:20:00,80.72,80.72,80.71,80.72,14419.0,68.8259,68.8259,68.8174,68.8259,14419.0
2019-09-17 15:30:00,80.71,80.72,80.7,80.72,13009.0,68.8174,68.8259,68.8089,68.8259,13009.0
2019-09-17 15:40:00,80.72,80.73,80.71,80.72,51520.0,68.8259,68.8345,68.8174,68.8259,51520.0
2019-09-17 15:50:00,80.71,80.73,80.69,80.7,53507.0,68.8174,68.8345,68.8004,68.8089,53507.0
2019-09-18 09:30:00,80.8,80.8,80.77,80.79,24775.0,68.8942,68.8942,68.8686,68.8856,24775.0
2019-09-18 09:40:00,80.79,80.79,80.75,80.79,166913.0,68.8856,68.8856,68.8515,68.8856,166913.0
2019-09-18 09:50:00,80.79,80.8,80.78,80.78,28970.0,68.8856,68.8942,68.8771,68.8771,28970.0
2019-09-18 10:00:00,80.78,80.79,80.77,80.78,37601.0,68.8771,68.8856,68.8686,68.8771,37601.0
2019-09-18 10:10:00,80.78,80.79,80.77,80.79,51341.0,68.8771,68.8856,68.8686,68.8856,51341.0
2019-09-18 10:20:00,80.8,80.8,80.79,80.8,18420.0,68.8942,68.8942,68.8856,68.8942,18420.0
2019-09-18 10:30:00,80.8,80.8,80.79,80.8,40464.0,68.8942,68.8942,68.8856,68.8942,40464.0
2019-09-18 10:40:00,80.8,80.8,80.79,80.8,15927.0,68.8942,68.8942,68.8856,68.8942,15927.0
2019-09-18 10:50:00,80.79,80.81,80.79,80.81,41714.0,68.8856,68.9027,68.8856,68.9027,41714.0
2019-09-18 11:00:00,80.81,80.82,80.8,80.81,39958.0,68.9027,68.9112,68.8942,68.9027,39958.0
2019-09-18 11:10:00,80.81,80.82,80.81,80.82,27063.0,68.9027,68.9112,68.9027,68.9112,27063.0
2019-09-18 11:20:00,80.81,80.82,80.81,80.82,29139.0,68.9027,68.9112,68.9027,68.9112,29139.0
2019-09-18 11:30:00,80.82,80.83,80.82,80.83,27716.0,68.9112,68.9197,68.9112,68.9197,27716.0
2019-09-18 11:40:00,80.83,80.83,80.82,80.83,16788.0,68.9197,68.9197,68.9112,68.9197,16788.0
2019-09-18 11:50:00,80.83,80.84,80.82,80.84,21642.0,68.9197,68.9283,68.9112,68.9283,21642.0
2019-09-18 12:00:00,80.84,80.84,80.83,80.83,9330.0,68.9283,68.9283,68.9197,68.9197,9330.0
2019-09-18 12:10:00,80.84,80.84,80.83,80.83,4979.0,68.9283,68.9283,68.9197,68.9197,4979.0
2019-09-18 12:20:00,80.84,80.84,80.81,80.82,62527.0,68.9283,68.9283,68.9027,68.9112,62527.0
2019-09-18 12:30:00,80.81,80.83,80.81,80.83,8553.0,68.9027,68.9197,68.9027,68.9197,8553.0
2019-09-18 12:40:00,80.83,80.84,80.83,80.84,7310.0,68.9197,68.9283,68.9197,68.9283,7310.0
2019-09-18 12:50:00,80.84,80.85,80.83,80.84,13493.0,68.9283,68.9368,68.9197,68.9283,13493.0
2019-09-18 13:00:00,80.85,80.85,80.83,80.84,10551.0,68.9368,68.9368,68.9197,68.9283,10551.0
2019-09-18 13:10:00,80.84,80.85,80.83,80.84,16752.0,68.9283,68.9368,68.9197,68.9283,16752.0
2019-09-18 13:20:00,80.84,80.85,80.83,80.84,19433.0,68.9283,68.9368,68.9197,68.9283,19433.0
2019-09-18 13:30:00,80.83,80.84,80.83,80.84,14923.0,68.9197,68.9283,68.9197,68.9283,14923.0
2019-09-18 13:40:00,80.84,80.85,80.84,80.84,78058.0,68.9283,68.9368,68.9283,68.9283,78058.0
2019-09-18 13:50:00,80.85,80.87,80.84,80.87,15075.0,68.9368,68.9538,68.9283,68.9538,15075.0
2019-09-18 14:00:00,80.85,80.86,80.78,80.84,14987.0,68.9368,68.9453,68.8771,68.9283,14987.0
2019-09-18 14:10:00,80.84,80.84,80.75,80.77,26837.0,68.9283,68.9283,68.8515,68.8686,26837.0
2019-09-18 14:20:00,80.74,80.77,80.73,80.77,10076.0,68.843,68.8686,68.8345,68.8686,10076.0
2019-09-18 14:30:00,80.75,80.76,80.73,80.73,14615.0,68.8515,68.8601,68.8345,68.8345,14615.0
2019-09-18 14:40:00,80.73,80.73,80.67,80.7,10279.0,68.8345,68.8345,68.7833,68.8089,10279.0
2019-09-18 14:50:00,80.7,80.74,80.69,80.72,41323.0,68.8089,68.843,68.8004,68.8259,41323.0
2019-09-18 15:00:00,80.72,80.72,80.68,80.7,35451.0,68.8259,68.8259,68.7918,68.8089,35451.0
2019-09-18 15:10:00,80.7,80.7,80.69,80.7,31048.0,68.8089,68.8089,68.8004,68.8089,31048.0
2019-09-18 15:20:00,80.7,80.7,80.67,80.69,30364.0,68.8089,68.8089,68.7833,68.8004,30364.0
2019-09-18 15:30:00,80.69,80.71,80.68,80.7,34899.0,68.8004,68.8174,68.7918,68.8089,34899.0
2019-09-18 15:40:00,80.71,80.73,80.7,80.73,20793.0,68.8174,68.8345,68.8089,68.8345,20793.0
2019-09-18 15:50:00,80.73,80.73,80.71,80.73,21162.0,68.8345,68.8345,68.8174,68.8345,21162.0
2019-09-19 09:30:00,80.81,80.81,80.76,80.78,23735.0,68.9027,68.9027,68.8601,68.8771,23735.0
2019-09-19 09:40:00,80.79,80.79,80.77,80.79,14158.0,68.8856,68.8856,68.8686,68.8856,14158.0
2019-09-19 09:50:00,80.79,80.79,80.78,80.78,189976.0,68.8856,68.8856,68.8771,68.8771,189976.0
2019-09-19 10:00:00,80.78,80.79,80.77,80.77,14876.0,68.8771,68.8856,68.8686,68.8686,14876.0
2019-09-19 10:10:00,80.77,80.79,80.77,80.78,28773.0,68.8686,68.8856,68.8686,68.8771,28773.0
2019-09-19 10:20:00,80.79,80.79,80.76,80.77,47356.0,68.8856,68.8856,68.8601,68.8686,47356.0
2019-09-19 10:30:00,80.77,80.79,80.76,80.78,31121.0,68.8686,68.8856,68.8601,68.8771,31121.0
2019-09-19 10:40:00,80.78,80.79,80.77,80.78,7931.0,68.8771,68.8856,68.8686,68.8771,7931.0
2019-09-19 10:50:00,80.78,80.78,80.76,80.76,28646.0,68.8771,68.8771,68.8601,68.8601,28646.0
2019-09-19 11:00:00,80.77,80.77,80.75,80.77,6213.0,68.8686,68.8686,68.8515,68.8686,6213.0
2019-09-19 11:10:00,80.76,80.77,80.76,80.76,8200.0,68.8601,68.8686,68.8601,68.8601,8200.0
2019-09-19 11:20:00,80.77,80.77,80.76,80.76,13157.0,68.8686,68.8686,68.8601,68.8601,13157.0
2019-09-19 11:30:00,80.76,80.77,80.76,80.76,27379.0,68.8601,68.8686,68.8601,68.8601,27379.0
2019-09-19 11:40:00,80.76,80.77,80.75,80.77,20317.0,68.8601,68.8686,68.8515,68.8686,20317.0
2019-09-19 11:50:00,80.77,80.78,80.76,80.78,49735.0,68.8686,68.8771,68.8601,68.8771,49735.0
2019-09-19 12:00:00,80.78,80.78,80.77,80.78,8835.0,68.8771,68.8771,68.8686,68.8771,8835.0
2019-09-19 12:10:00,80.78,80.78,80.77,80.78,8519.0,68.8771,68.8771,68.8686,68.8771,8519.0
2019-09-19 12:20:00,80.78,80.79,80.77,80.79,9051.0,68.8771,68.8856,68.8686,68.8856,9051.0
2019-09-19 12:30:00,80.79,80.79,80.78,80.78,6023.0,68.8856,68.8856,68.8771,68.8771,6023.0
2019-09-19 12:40:00,80.78,80.79,80.77,80.79,23930.0,68.8771,68.8856,68.8686,68.8856,23930.0
2019-09-19 12:50:00,80.78,80.79,80.78,80.79,36605.0,68.8771,68.8856,68.8771,68.8856,36605.0
2019-09-19 13:00:00,80.79,80.79,80.78,80.78,25164.0,68.8856,68.8856,68.8771,68.8771,25164.0
2019-09-19 13:10:00,80.79,80.8,80.78,80.8,10959.0,68.8856,68.8942,68.8771,68.8942,10959.0
2019-09-19 13:20:00,80.8,80.8,80.78,80.79,22870.0,68.8942,68.8942,68.8771,68.8856,22870.0
2019-09-19 13:30:00,80.79,80.8,80.78,80.8,22551.0,68.8856,68.8942,68.8771,68.8942,22551.0
2019-09-19 13:40:00,80.8,80.8,80.79,80.79,9082.0,68.8942,68.8942,68.8856,68.8856,9082.0
2019-09-19 13:50:00,80.8,80.8,80.78,80.78,18964.0,68.8942,68.8942,68.8771,68.8771,18964.0
2019-09-19 14:00:00,80.79,80.79,80.78,80.78,8462.0,68.8856,68.8856,68.8771,68.8771,8462.0
2019-09-19 14:10:00,80.79,80.79,80.77,80.77,88382.0,68.8856,68.8856,68.8686,68.8686,88382.0
2019-09-19 14:20:00,80.78,80.78,80.77,80.78,12578.0,68.8771,68.8771,68.8686,68.8771,12578.0
2019-09-19 14:30:00,80.78,80.78,80.77,80.78,223171.0,68.8771,68.8771,68.8686,68.8771,223171.0
2019-09-19 14:40:00,80.79,80.79,80.78,80.79,18633.0,68.8856,68.8856,68.8771,68.8856,18633.0
2019-09-19 14:50:00,80.78,80.8,80.77,80.79,21677.0,68.8771,68.8942,68.8686,68.8856,21677.0
2019-09-19 15:00:00,80.78,80.79,80.77,80.77,58640.0,68.8771,68.8856,68.8686,68.8686,58640.0
2019-09-19 15:10:00,80.78,80.79,80.77,80.79,41738.0,68.8771,68.8856,68.8686,68.8856,41738.0
2019-09-19 15:20:00,80.78,80.79,80.77,80.78,64180.0,68.8771,68.8856,68.8686,68.8771,64180.0
2019-09-19 15:30:00,80.77,80.78,80.76,80.77,13499.0,68.8686,68.8771,68.8601,68.8686,13499.0
2019-09-19 15:40:00,80.77,80.78,80.76,80.77,30465.0,68.8686,68.8771,68.8601,68.8686,30465.0
2019-09-19 15:50:00,80.77,80.77,80.76,80.77,48115.0,68.8686,68.8686,68.8601,68.8686,48115.0
2019-09-20 09:30:00,80.8,80.8,80.77,80.78,41795.0,68.8942,68.8942,68.8686,68.8771,41795.0
2019-09-20 09:40:00,80.79,80.79,80.77,80.79,25341.0,68.8856,68.8856,68.8686,68.8856,25341.0
2019-09-20 09:50:00,80.78,80.8,80.78,80.79,37062.0,68.8771,68.8942,68.8771,68.8856,37062.0
2019-09-20 10:00:00,80.8,80.8,80.78,80.78,26775.0,68.8942,68.8942,68.8771,68.8771,26775.0
2019-09-20 10:10:00,80.78,80.79,80.77,80.79,23046.0,68.8771,68.8856,68.8686,68.8856,23046.0
2019-09-20 10:20:00,80.78,80.79,80.78,80.78,14735.0,68.8771,68.8856,68.8771,68.8771,14735.0
2019-09-20 10:30:00,80.79,80.79,80.78,80.79,32474.0,68.8856,68.8856,68.8771,68.8856,32474.0
2019-09-20 10:40:00,80.79,80.8,80.78,80.8,16303.0,68.8856,68.8942,68.8771,68.8942,16303.0
2019-09-20 10:50:00,80.8,80.81,80.79,80.8,22972.0,68.8942,68.9027,68.8856,68.8942,22972.0
2019-09-20 11:00:00,80.8,80.81,80.8,80.81,34122.0,68.8942,68.9027,68.8942,68.9027,34122.0
2019-09-20 11:10:00,80.81,80.81,80.8,80.81,12795.0,68.9027,68.9027,68.8942,68.9027,12795.0
2019-09-20 11:20:00,80.81,80.81,80.8,80.8,24953.0,68.9027,68.9027,68.8942,68.8942,24953.0
2019-09-20 11:30:00,80.81,80.81,80.8,80.8,13061.0,68.9027,68.9027,68.8942,68.8942,13061.0
2019-09-20 11:40:00,80.8,80.81,80.79,80.81,22591.0,68.8942,68.9027,68.8856,68.9027,22591.0
2019-09-20 11:50:00,80.81,80.81,80.8,80.81,6506.0,68.9027,68.9027,68.8942,68.9027,6506.0
2019-09-20 12:00:00,80.81,80.81,80.79,80.8,25939.0,68.9027,68.9027,68.8856,68.8942,25939.0
2019-09-20 12:10:00,80.8,80.82,80.79,80.81,238000.0,68.8942,68.9112,68.8856,68.9027,238000.0
2019-09-20 12:20:00,80.81,80.82,80.8,80.82,4634.0,68.9027,68.9112,68.8942,68.9112,4634.0
2019-09-20 12:30:00,80.81,80.82,80.81,80.81,14592.0,68.9027,68.9112,68.9027,68.9027,14592.0
2019-09-20 12:40:00,80.82,80.82,80.81,80.81,11346.0,68.9112,68.9112,68.9027,68.9027,11346.0
2019-09-20 12:50:00,80.81,80.83,80.81,80.83,11963.0,68.9027,68.9197,68.9027,68.9197,11963.0
2019-09-20 13:00:00,80.83,80.83,80.82,80.83,5081.0,68.9197,68.9197,68.9112,68.9197,5081.0
2019-09-20 13:10:00,80.83,80.87,80.82,80.84,38406.0,68.9197,68.9538,68.9112,68.9283,38406.0
2019-09-20 13:20:00,80.85,80.85,80.83,80.84,5464.0,68.9368,68.9368,68.9197,68.9283,5464.0
2019-09-20 13:30:00,80.84,80.84,80.83,80.84,10592.0,68.9283,68.9283,68.9197,68.9283,10592.0
2019-09-20 13:40:00,80.83,80.86,80.83,80.86,13623.0,68.9197,68.9453,68.9197,68.9453,13623.0
2019-09-20 13:50:00,80.85,80.86,80.84,80.85,11092.0,68.9368,68.9453,68.9283,68.9368,11092.0
2019-09-20 14:00:00,80.85,80.86,80.84,80.86,17691.0,68.9368,68.9453,68.9283,68.9453,17691.0
2019-09-20 14:10:00,80.86,80.86,80.85,80.85,16838.0,68.9453,68.9453,68.9368,68.9368,16838.0
2019-09-20 14:20:00,80.86,80.86,80.85,80.86,27970.0,68.9453,68.9453,68.9368,68.9453,27970.0
2019-09-20 14:30:00,80.85,80.85,80.83,80.84,25373.0,68.9368,68.9368,68.9197,68.9283,25373.0
2019-09-20 14:40:00,80.84,80.84,80.83,80.84,20169.0,68.9283,68.9283,68.9197,68.9283,20169.0
2019-09-20 14:50:00,80.84,80.85,80.83,80.85,24075.0,68.9283,68.9368,68.9197,68.9368,24075.0
2019-09-20 15:00:00,80.85,80.86,80.84,80.86,10223.0,68.9368,68.9453,68.9283,68.9453,10223.0
2019-09-20 15:10:00,80.86,80.88,80.85,80.88,20691.0,68.9453,68.9624,68.9368,68.9624,20691.0
2019-09-20 15:20:00,80.87,80.88,80.87,80.88,12179.0,68.9538,68.9624,68.9538,68.9624,12179.0
2019-09-20 15:30:00,80.88,80.89,80.87,80.89,32118.0,68.9624,68.9709,68.9538,68.9709,32118.0
2019-09-20 15:40:00,80.88,80.9,80.88,80.89,31563.0,68.9624,68.9794,68.9624,68.9709,31563.0
2019-09-20 15:50:00,80.9,80.9,80.89,80.89,36178.0,68.9794,68.9794,68.9709,68.9709,36178.0
2019-09-23 09:30:00,80.94,80.96,80.91,80.94,20298.0,69.0135,69.0306,68.988,69.0135,20298.0
2019-09-23 09:40:00,80.95,80.97,80.94,80.97,31219.0,69.0221,69.0391,69.0135,69.0391,31219.0
2019-09-23 09:50:00,80.96,81.0,80.96,81.0,12664.0,69.0306,69.0647,69.0306,69.0647,12664.0
2019-09-23 10:00:00,81.0,81.0,80.98,80.99,14184.0,69.0647,69.0647,69.0476,69.0562,14184.0
2019-09-23 10:10:00,81.0,81.0,80.99,80.99,11691.0,69.0647,69.0647,69.0562,69.0562,11691.0
2019-09-23 10:20:00,80.99,81.0,80.98,80.98,10768.0,69.0562,69.0647,69.0476,69.0476,10768.0
2019-09-23 10:30:00,80.98,80.99,80.96,80.97,115980.0,69.0476,69.0562,69.0306,69.0391,115980.0
2019-09-23 10:40:00,80.98,80.98,80.97,80.98,29164.0,69.0476,69.0476,69.0391,69.0476,29164.0
2019-09-23 10:50:00,80.97,80.99,80.97,80.98,12333.0,69.0391,69.0562,69.0391,69.0476,12333.0
2019-09-23 11:00:00,80.99,80.99,80.97,80.98,26544.0,69.0562,69.0562,69.0391,69.0476,26544.0
2019-09-23 11:10:00,80.98,81.0,80.97,80.98,33558.0,69.0476,69.0647,69.0391,69.0476,33558.0
2019-09-23 11:20:00,80.98,80.98,80.95,80.95,12816.0,69.0476,69.0476,69.0221,69.0221,12816.0
2019-09-23 11:30:00,80.95,80.97,80.95,80.96,24045.0,69.0221,69.0391,69.0221,69.0306,24045.0
2019-09-23 11:40:00,80.96,80.97,80.95,80.95,1408137.0,69.0306,69.0391,69.0221,69.0221,1408137.0
2019-09-23 11:50:00,80.95,80.97,80.95,80.97,16083.0,69.0221,69.0391,69.0221,69.0391,16083.0
2019-09-23 12:00:00,80.97,80.97,80.95,80.95,12225.0,69.0391,69.0391,69.0221,69.0221,12225.0
2019-09-23 12:10:00,80.95,80.97,80.95,80.95,9249.0,69.0221,69.0391,69.0221,69.0221,9249.0
2019-09-23 12:20:00,80.95,80.97,80.95,80.96,21171.0,69.0221,69.0391,69.0221,69.0306,21171.0
2019-09-23 12:30:00,80.96,80.96,80.95,80.95,61953.0,69.0306,69.0306,69.0221,69.0221,61953.0
2019-09-23 12:40:00,80.95,80.96,80.94,80.95,6455.0,69.0221,69.0306,69.0135,69.0221,6455.0
2019-09-23 12:50:00,80.95,80.96,80.94,80.95,17818.0,69.0221,69.0306,69.0135,69.0221,17818.0
2019-09-23 13:00:00,80.95,80.95,80.93,80.94,17861.0,69.0221,69.0221,69.005,69.0135,17861.0
2019-09-23 13:10:00,80.94,80.96,80.94,80.95,5163.0,69.0135,69.0306,69.0135,69.0221,5163.0
2019-09-23 13:20:00,80.96,80.96,80.94,80.95,5508.0,69.0306,69.0306,69.0135,69.0221,5508.0
2019-09-23 13:30:00,80.96,80.96,80.94,80.95,11725.0,69.0306,69.0306,69.0135,69.0221,11725.0
2019-09-23 13:40:00,80.94,80.95,80.94,80.94,4678.0,69.0135,69.0221,69.0135,69.0135,4678.0
2019-09-23 13:50:00,80.94,80.95,80.93,80.94,48919.0,69.0135,69.0221,69.005,69.0135,48919.0
2019-09-23 14:00:00,80.94,80.94,80.93,80.93,20106.0,69.0135,69.0135,69.005,69.005,20106.0
2019-09-23 14:10:00,80.93,80.94,80.93,80.93,12073.0,69.005,69.0135,69.005,69.005,12073.0
2019-09-23 14:20:00,80.93,80.94,80.93,80.93,26720.0,69.005,69.0135,69.005,69.005,26720.0
2019-09-23 14:30:00,80.93,80.96,80.93,80.96,52084.0,69.005,69.0306,69.005,69.0306,52084.0
2019-09-23 14:40:00,80.95,80.96,80.95,80.95,17512.0,69.0221,69.0306,69.0221,69.0221,17512.0
2019-09-23 14:50:00,80.95,80.96,80.93,80.93,38031.0,69.0221,69.0306,69.005,69.005,38031.0
2019-09-23 15:00:00,80.93,80.94,80.92,80.92,20364.0,69.005,69.0135,68.9965,68.9965,20364.0
2019-09-23 15:10:00,80.92,80.93,80.92,80.92,13420.0,68.9965,69.005,68.9965,68.9965,13420.0
2019-09-23 15:20:00,80.92,80.93,80.91,80.91,11564.0,68.9965,69.005,68.988,68.988,11564.0
2019-09-23 15:30:00,80.91,80.93,80.91,80.92,19029.0,68.988,69.005,68.988,68.9965,19029.0
2019-09-23 15:40:00,80.92,80.93,80.91,80.92,247815.0,68.9965,69.005,68.988,68.9965,247815.0
2019-09-23 15:50:00,80.92,80.93,80.91,80.93,65141.0,68.9965,69.005,68.988,69.005,65141.0
2019-09-24 09:30:00,80.97,80.97,80.92,80.95,21662.0,69.0391,69.0391,68.9965,69.0221,21662.0
2019-09-24 09:40:00,80.94,80.95,80.94,80.95,6945.0,69.0135,69.0221,69.0135,69.0221,6945.0
2019-09-24 09:50:00,80.94,80.97,80.94,80.96,29273.0,69.0135,69.0391,69.0135,69.0306,29273.0
2019-09-24 10:00:00,80.98,81.01,80.98,81.0,47124.0,69.0476,69.0732,69.0476,69.0647,47124.0
2019-09-24 10:10:00,81.01,81.01,80.99,81.0,11603.0,69.0732,69.0732,69.0562,69.0647,11603.0
2019-09-24 10:20:00,81.0,81.02,80.98,81.01,40434.0,69.0647,69.0817,69.0476,69.0732,40434.0
2019-09-24 10:30:00,81.0,81.01,81.0,81.01,21668.0,69.0647,69.0732,69.0647,69.0732,21668.0
2019-09-24 10:40:00,81.0,81.01,80.99,81.0,11625.0,69.0647,69.0732,69.0562,69.0647,11625.0
2019-09-24 10:50:00,81.0,81.0,80.98,80.98,21147.0,69.0647,69.0647,69.0476,69.0476,21147.0
2019-09-24 11:00:00,80.98,81.0,80.98,80.98,45050.0,69.0476,69.0647,69.0476,69.0476,45050.0
2019-09-24 11:10:00,80.99,81.01,80.98,81.01,13659.0,69.0562,69.0732,69.0476,69.0732,13659.0
2019-09-24 11:20:00,81.0,81.01,81.0,81.01,7435.0,69.0647,69.0732,69.0647,69.0732,7435.0
2019-09-24 11:30:00,81.0,81.02,81.0,81.01,39687.0,69.0647,69.0817,69.0647,69.0732,39687.0
2019-09-24 11:40:00,81.01,81.02,81.0,81.0,10697.0,69.0732,69.0817,69.0647,69.0647,10697.0
2019-09-24 11:50:00,81.01,81.02,81.0,81.01,7364.0,69.0732,69.0817,69.0647,69.0732,7364.0
2019-09-24 12:00:00,81.02,81.02,81.0,81.02,32416.0,69.0817,69.0817,69.0647,69.0817,32416.0
2019-09-24 12:10:00,81.01,81.03,81.01,81.03,10843.0,69.0732,69.0903,69.0732,69.0903,10843.0
2019-09-24 12:20:00,81.04,81.04,81.02,81.03,22030.0,69.0988,69.0988,69.0817,69.0903,22030.0
2019-09-24 12:30:00,81.04,81.04,81.03,81.03,5885.0,69.0988,69.0988,69.0903,69.0903,5885.0
2019-09-24 12:40:00,81.04,81.04,81.03,81.04,10072.0,69.0988,69.0988,69.0903,69.0988,10072.0
2019-09-24 12:50:00,81.04,81.04,81.03,81.04,4678.0,69.0988,69.0988,69.0903,69.0988,4678.0
2019-09-24 13:00:00,81.03,81.05,81.03,81.04,15248.0,69.0903,69.1073,69.0903,69.0988,15248.0
2019-09-24 13:10:00,81.04,81.05,81.03,81.04,23032.0,69.0988,69.1073,69.0903,69.0988,23032.0
2019-09-24 13:20:00,81.04,81.06,81.03,81.05,20404.0,69.0988,69.1159,69.0903,69.1073,20404.0
2019-09-24 13:30:00,81.04,81.04,81.03,81.04,21933.0,69.0988,69.0988,69.0903,69.0988,21933.0
2019-09-24 13:40:00,81.03,81.04,81.03,81.04,31229.0,69.0903,69.0988,69.0903,69.0988,31229.0
2019-09-24 13:50:00,81.04,81.04,81.03,81.04,21061.0,69.0988,69.0988,69.0903,69.0988,21061.0
2019-09-24 14:00:00,81.04,81.05,81.03,81.05,18085.0,69.0988,69.1073,69.0903,69.1073,18085.0
2019-09-24 14:10:00,81.05,81.05,81.0,81.0,39714.0,69.1073,69.1073,69.0647,69.0647,39714.0
2019-09-24 14:20:00,81.0,81.02,80.99,81.01,7855.0,69.0647,69.0817,69.0562,69.0732,7855.0
2019-09-24 14:30:00,81.02,81.06,81.01,81.05,47828.0,69.0817,69.1159,69.0732,69.1073,47828.0
2019-09-24 14:40:00,81.04,81.06,81.03,81.04,23117.0,69.0988,69.1159,69.0903,69.0988,23117.0
2019-09-24 14:50:00,81.04,81.07,81.03,81.06,25136.0,69.0988,69.1244,69.0903,69.1159,25136.0
2019-09-24 15:00:00,81.07,81.08,81.06,81.06,25483.0,69.1244,69.1329,69.1159,69.1159,25483.0
2019-09-24 15:10:00,81.06,81.06,81.04,81.05,13601.0,69.1159,69.1159,69.0988,69.1073,13601.0
2019-09-24 15:20:00,81.05,81.07,81.05,81.06,18299.0,69.1073,69.1244,69.1073,69.1159,18299.0
2019-09-24 15:30:00,81.06,81.09,81.05,81.08,46276.0,69.1159,69.1414,69.1073,69.1329,46276.0
2019-09-24 15:40:00,81.07,81.08,81.06,81.06,124606.0,69.1244,69.1329,69.1159,69.1159,124606.0
2019-09-24 15:50:00,81.06,81.07,81.05,81.05,44792.0,69.1159,69.1244,69.1073,69.1073,44792.0
2019-09-25 09:30:00,81.04,81.04,81.0,81.01,34710.0,69.0988,69.0988,69.0647,69.0732,34710.0
2019-09-25 09:40:00,81.02,81.04,81.01,81.03,21048.0,69.0817,69.0988,69.0732,69.0903,21048.0
2019-09-25 09:50:00,81.03,81.04,81.0,81.02,23535.0,69.0903,69.0988,69.0647,69.0817,23535.0
2019-09-25 10:00:00,81.01,81.04,80.99,80.99,42334.0,69.0732,69.0988,69.0562,69.0562,42334.0
2019-09-25 10:10:00,80.99,81.02,80.99,81.01,29247.0,69.0562,69.0817,69.0562,69.0732,29247.0
2019-09-25 10:20:00,81.0,81.01,80.99,80.99,12678.0,69.0647,69.0732,69.0562,69.0562,12678.0
2019-09-25 10:30:00,80.99,80.99,80.96,80.97,20426.0,69.0562,69.0562,69.0306,69.0391,20426.0
2019-09-25 10:40:00,80.97,80.98,80.95,80.97,13933.0,69.0391,69.0476,69.0221,69.0391,13933.0
2019-09-25 10:50:00,80.96,80.96,80.88,80.93,127434.0,69.0306,69.0306,68.9624,69.005,127434.0
2019-09-25 11:00:00,80.94,80.97,80.93,80.95,21913.0,69.0135,69.0391,69.005,69.0221,21913.0
2019-09-25 11:10:00,80.95,80.98,80.94,80.95,35719.0,69.0221,69.0476,69.0135,69.0221,35719.0
2019-09-25 11:20:00,80.95,80.97,80.94,80.96,31559.0,69.0221,69.0391,69.0135,69.0306,31559.0
2019-09-25 11:30:00,80.97,80.97,80.94,80.95,20575.0,69.0391,69.0391,69.0135,69.0221,20575.0
2019-09-25 11:40:00,80.95,80.96,80.94,80.95,18090.0,69.0221,69.0306,69.0135,69.0221,18090.0
2019-09-25 11:50:00,80.95,80.96,80.93,80.94,16357.0,69.0221,69.0306,69.005,69.0135,16357.0
2019-09-25 12:00:00,80.95,80.95,80.91,80.92,24998.0,69.0221,69.0221,68.988,68.9965,24998.0
2019-09-25 12:10:00,80.91,80.94,80.91,80.93,41433.0,68.988,69.0135,68.988,69.005,41433.0
2019-09-25 12:20:00,80.93,80.94,80.92,80.92,53676.0,69.005,69.0135,68.9965,68.9965,53676.0
2019-09-25 12:30:00,80.92,80.93,80.91,80.92,31345.0,68.9965,69.005,68.988,68.9965,31345.0
2019-09-25 12:40:00,80.93,80.95,80.92,80.94,17158.0,69.005,69.0221,68.9965,69.0135,17158.0
2019-09-25 12:50:00,80.94,80.94,80.92,80.92,18793.0,69.0135,69.0135,68.9965,68.9965,18793.0
2019-09-25 13:00:00,80.92,80.94,80.9,80.93,21111.0,68.9965,69.0135,68.9794,69.005,21111.0
2019-09-25 13:10:00,80.92,80.93,80.9,80.92,17729.0,68.9965,69.005,68.9794,68.9965,17729.0
2019-09-25 13:20:00,80.91,80.93,80.91,80.93,14224.0,68.988,69.005,68.988,69.005,14224.0
2019-09-25 13:30:00,80.92,80.94,80.92,80.93,17130.0,68.9965,69.0135,68.9965,69.005,17130.0
2019-09-25 13:40:00,80.92,80.93,80.92,80.93,11215.0,68.9965,69.005,68.9965,69.005,11215.0
2019-09-25 13:50:00,80.93,80.94,80.92,80.93,14723.0,69.005,69.0135,68.9965,69.005,14723.0
2019-09-25 14:00:00,80.94,80.94,80.91,80.94,156682.0,69.0135,69.0135,68.988,69.0135,156682.0
2019-09-25 14:10:00,80.94,80.95,80.93,80.93,172612.0,69.0135,69.0221,69.005,69.005,172612.0
2019-09-25 14:20:00,80.94,80.96,80.94,80.95,57284.0,69.0135,69.0306,69.0135,69.0221,57284.0
2019-09-25 14:30:00,80.96,80.96,80.93,80.94,93199.0,69.0306,69.0306,69.005,69.0135,93199.0
2019-09-25 14:40:00,80.93,80.94,80.92,80.92,24862.0,69.005,69.0135,68.9965,68.9965,24862.0
2019-09-25 14:50:00,80.93,80.94,80.92,80.93,23864.0,69.005,69.0135,68.9965,69.005,23864.0
2019-09-25 15:00:00,80.93,80.96,80.93,80.95,20143.0,69.005,69.0306,69.005,69.0221,20143.0
2019-09-25 15:10:00,80.95,80.96,80.94,80.95,16825.0,69.0221,69.0306,69.0135,69.0221,16825.0
2019-09-25 15:20:00,80.94,80.95,80.94,80.95,13024.0,69.0135,69.0221,69.0135,69.0221,13024.0
2019-09-25 15:30:00,80.94,80.96,80.94,80.95,25550.0,69.0135,69.0306,69.0135,69.0221,25550.0
2019-09-25 15:40:00,80.96,80.96,80.94,80.94,22826.0,69.0306,69.0306,69.0135,69.0135,22826.0
2019-09-25 15:50:00,80.95,80.95,80.94,80.95,27611.0,69.0221,69.0221,69.0135,69.0221,27611.0
2019-09-26 09:30:00,81.0,81.01,80.95,81.01,33637.0,69.0647,69.0732,69.0221,69.0732,33637.0
2019-09-26 09:40:00,81.0,81.01,80.99,81.01,23266.0,69.0647,69.0732,69.0562,69.0732,23266.0
2019-09-26 09:50:00,81.0,81.01,80.97,80.97,22848.0,69.0647,69.0732,69.0391,69.0391,22848.0
2019-09-26 10:00:00,80.98,80.98,80.96,80.98,25082.0,69.0476,69.0476,69.0306,69.0476,25082.0
2019-09-26 10:10:00,80.98,80.99,80.97,80.99,11645.0,69.0476,69.0562,69.0391,69.0562,11645.0
2019-09-26 10:20:00,80.99,81.0,80.98,80.99,9643.0,69.0562,69.0647,69.0476,69.0562,9643.0
2019-09-26 10:30:00,80.99,80.99,80.97,80.98,10851.0,69.0562,69.0562,69.0391,69.0476,10851.0
2019-09-26 10:40:00,80.97,80.99,80.97,80.98,11141.0,69.0391,69.0562,69.0391,69.0476,11141.0
2019-09-26 10:50:00,80.99,81.0,80.98,80.99,13640.0,69.0562,69.0647,69.0476,69.0562,13640.0
2019-09-26 11:00:00,81.0,81.01,80.99,81.01,37018.0,69.0647,69.0732,69.0562,69.0732,37018.0
2019-09-26 11:10:00,81.01,81.01,80.99,81.0,14078.0,69.0732,69.0732,69.0562,69.0647,14078.0
2019-09-26 11:20:00,81.0,81.01,80.99,81.0,21184.0,69.0647,69.0732,69.0562,69.0647,21184.0
2019-09-26 11:30:00,80.99,81.01,80.99,81.0,194148.0,69.0562,69.0732,69.0562,69.0647,194148.0
2019-09-26 11:40:00,80.99,81.01,80.99,81.01,21675.0,69.0562,69.0732,69.0562,69.0732,21675.0
2019-09-26 11:50:00,81.0,81.02,80.99,81.0,26226.0,69.0647,69.0817,69.0562,69.0647,26226.0
2019-09-26 12:00:00,81.0,81.0,80.98,80.99,19755.0,69.0647,69.0647,69.0476,69.0562,19755.0
2019-09-26 12:10:00,81.0,81.01,80.99,81.01,5586.0,69.0647,69.0732,69.0562,69.0732,5586.0
2019-09-26 12:20:00,81.0,81.01,80.99,81.0,3267.0,69.0647,69.0732,69.0562,69.0647,3267.0
2019-09-26 12:30:00,81.0,81.01,80.98,80.98,5748.0,69.0647,69.0732,69.0476,69.0476,5748.0
2019-09-26 12:40:00,80.99,80.99,80.98,80.99,11701.0,69.0562,69.0562,69.0476,69.0562,11701.0
2019-09-26 12:50:00,80.99,80.99,80.98,80.99,4240.0,69.0562,69.0562,69.0476,69.0562,4240.0
2019-09-26 13:00:00,80.98,81.01,80.98,81.01,25477.0,69.0476,69.0732,69.0476,69.0732,25477.0
2019-09-26 13:10:00,81.0,81.01,80.99,81.01,28795.0,69.0647,69.0732,69.0562,69.0732,28795.0
2019-09-26 13:20:00,81.01,81.01,80.99,81.01,57663.0,69.0732,69.0732,69.0562,69.0732,57663.0
2019-09-26 13:30:00,81.01,81.02,81.0,81.01,10525.0,69.0732,69.0817,69.0647,69.0732,10525.0
2019-09-26 13:40:00,81.0,81.01,80.99,80.99,13131.0,69.0647,69.0732,69.0562,69.0562,13131.0
2019-09-26 13:50:00,81.0,81.0,80.98,80.98,70669.0,69.0647,69.0647,69.0476,69.0476,70669.0
2019-09-26 14:00:00,80.99,81.0,80.97,80.99,15033.0,69.0562,69.0647,69.0391,69.0562,15033.0
2019-09-26 14:10:00,80.99,80.99,80.98,80.98,21417.0,69.0562,69.0562,69.0476,69.0476,21417.0
2019-09-26 14:20:00,80.99,81.01,80.98,81.0,18326.0,69.0562,69.0732,69.0476,69.0647,18326.0
2019-09-26 14:30:00,81.0,81.01,80.99,81.0,16121.0,69.0647,69.0732,69.0562,69.0647,16121.0
2019-09-26 14:40:00,81.01,81.01,80.99,81.0,7597.0,69.0732,69.0732,69.0562,69.0647,7597.0
2019-09-26 14:50:00,80.99,81.0,80.98,81.0,29810.0,69.0562,69.0647,69.0476,69.0647,29810.0
2019-09-26 15:00:00,81.0,81.0,80.98,80.99,69368.0,69.0647,69.0647,69.0476,69.0562,69368.0
2019-09-26 15:10:00,80.99,81.0,80.99,81.0,17481.0,69.0562,69.0647,69.0562,69.0647,17481.0
2019-09-26 15:20:00,81.0,81.0,80.97,80.97,59545.0,69.0647,69.0647,69.0391,69.0391,59545.0
2019-09-26 15:30:00,80.98,80.98,80.97,80.98,17271.0,69.0476,69.0476,69.0391,69.0476,17271.0
2019-09-26 15:40:00,80.98,80.99,80.97,80.98,16131.0,69.0476,69.0562,69.0391,69.0476,16131.0
2019-09-26 15:50:00,80.98,80.99,80.98,80.98,35324.0,69.0476,69.0562,69.0476,69.0476,35324.0
2019-09-27 09:30:00,80.96,80.99,80.96,80.97,42568.0,69.0306,69.0562,69.0306,69.0391,42568.0
2019-09-27 09:40:00,80.97,80.98,80.96,80.96,22806.0,69.0391,69.0476,69.0306,69.0306,22806.0
2019-09-27 09:50:00,80.97,81.0,80.96,81.0,14620.0,69.0391,69.0647,69.0306,69.0647,14620.0
2019-09-27 10:00:00,80.99,80.99,80.98,80.98,20398.0,69.0562,69.0562,69.0476,69.0476,20398.0
2019-09-27 10:10:00,80.98,80.99,80.98,80.98,17285.0,69.0476,69.0562,69.0476,69.0476,17285.0
2019-09-27 10:20:00,80.99,80.99,80.97,80.98,13246.0,69.0562,69.0562,69.0391,69.0476,13246.0
2019-09-27 10:30:00,80.97,80.98,80.97,80.98,9449.0,69.0391,69.0476,69.0391,69.0476,9449.0
2019-09-27 10:40:00,80.98,80.99,80.97,80.98,11544.0,69.0476,69.0562,69.0391,69.0476,11544.0
2019-09-27 10:50:00,80.98,80.99,80.97,80.98,14678.0,69.0476,69.0562,69.0391,69.0476,14678.0
2019-09-27 11:00:00,80.98,80.99,80.97,80.97,9344.0,69.0476,69.0562,69.0391,69.0391,9344.0
2019-09-27 11:10:00,80.98,80.99,80.97,80.98,41365.0,69.0476,69.0562,69.0391,69.0476,41365.0
2019-09-27 11:20:00,80.99,81.0,80.98,80.99,12683.0,69.0562,69.0647,69.0476,69.0562,12683.0
2019-09-27 11:30:00,80.99,81.02,80.97,80.99,43234.0,69.0562,69.0817,69.0391,69.0562,43234.0
2019-09-27 11:40:00,81.0,81.01,80.99,80.99,23990.0,69.0647,69.0732,69.0562,69.0562,23990.0
2019-09-27 11:50:00,81.0,81.0,80.96,80.97,19887.0,69.0647,69.0647,69.0306,69.0391,19887.0
2019-09-27 12:00:00,80.96,81.01,80.96,81.0,11109.0,69.0306,69.0732,69.0306,69.0647,11109.0
2019-09-27 12:10:00,81.0,81.01,80.99,81.01,18994.0,69.0647,69.0732,69.0562,69.0732,18994.0
2019-09-27 12:20:00,81.01,81.02,81.0,81.01,8100.0,69.0732,69.0817,69.0647,69.0732,8100.0
2019-09-27 12:30:00,81.01,81.02,81.0,81.02,8479.0,69.0732,69.0817,69.0647,69.0817,8479.0
2019-09-27 12:40:00,81.01,81.02,81.01,81.01,13189.0,69.0732,69.0817,69.0732,69.0732,13189.0
2019-09-27 12:50:00,81.02,81.02,81.0,81.02,16326.0,69.0817,69.0817,69.0647,69.0817,16326.0
2019-09-27 13:00:00,81.02,81.02,80.99,81.0,10137.0,69.0817,69.0817,69.0562,69.0647,10137.0
2019-09-27 13:10:00,81.0,81.02,80.99,81.02,15781.0,69.0647,69.0817,69.0562,69.0817,15781.0
2019-09-27 13:20:00,81.02,81.03,81.01,81.03,13589.0,69.0817,69.0903,69.0732,69.0903,13589.0
2019-09-27 13:30:00,81.02,81.03,81.02,81.03,11371.0,69.0817,69.0903,69.0817,69.0903,11371.0
2019-09-27 13:40:00,81.03,81.03,81.02,81.03,9597.0,69.0903,69.0903,69.0817,69.0903,9597.0
2019-09-27 13:50:00,81.02,81.03,81.0,81.01,14931.0,69.0817,69.0903,69.0647,69.0732,14931.0
2019-09-27 14:00:00,81.0,81.01,81.0,81.0,11246.0,69.0647,69.0732,69.0647,69.0647,11246.0
2019-09-27 14:10:00,81.0,81.01,81.0,81.0,11773.0,69.0647,69.0732,69.0647,69.0647,11773.0
2019-09-27 14:20:00,81.01,81.02,81.0,81.0,25955.0,69.0732,69.0817,69.0647,69.0647,25955.0
2019-09-27 14:30:00,81.0,81.01,81.0,81.0,11558.0,69.0647,69.0732,69.0647,69.0647,11558.0
2019-09-27 14:40:00,81.01,81.03,81.0,81.03,27465.0,69.0732,69.0903,69.0647,69.0903,27465.0
2019-09-27 14:50:00,81.03,81.03,81.02,81.03,24388.0,69.0903,69.0903,69.0817,69.0903,24388.0
2019-09-27 15:00:00,81.03,81.03,81.02,81.02,13189.0,69.0903,69.0903,69.0817,69.0817,13189.0
2019-09-27 15:10:00,81.03,81.04,81.01,81.02,51543.0,69.0903,69.0988,69.0732,69.0817,51543.0
2019-09-27 15:20:00,81.02,81.03,81.01,81.02,25799.0,69.0817,69.0903,69.0732,69.0817,25799.0
2019-09-27 15:30:00,81.02,81.02,81.0,81.01,16851.0,69.0817,69.0817,69.0647,69.0732,16851.0
2019-09-27 15:40:00,81.01,81.01,81.0,81.0,46034.0,69.0732,69.0732,69.0647,69.0647,46034.0
2019-09-27 15:50:00,81.01,81.02,81.0,81.02,74190.0,69.0732,69.0817,69.0647,69.0817,74190.0
2019-09-30 09:30:00,80.97,80.99,80.96,80.98,53797.0,69.0391,69.0562,69.0306,69.0476,53797.0
2019-09-30 09:40:00,80.98,81.03,80.98,81.01,62771.0,69.0476,69.0903,69.0476,69.0732,62771.0
2019-09-30 09:50:00,81.01,81.03,81.01,81.03,55858.0,69.0732,69.0903,69.0732,69.0903,55858.0
2019-09-30 10:00:00,81.02,81.03,81.01,81.01,49765.0,69.0817,69.0903,69.0732,69.0732,49765.0
2019-09-30 10:10:00,81.02,81.02,81.01,81.02,9964.0,69.0817,69.0817,69.0732,69.0817,9964.0
2019-09-30 10:20:00,81.02,81.02,81.01,81.02,14655.0,69.0817,69.0817,69.0732,69.0817,14655.0
2019-09-30 10:30:00,81.02,81.02,81.01,81.02,12315.0,69.0817,69.0817,69.0732,69.0817,12315.0
2019-09-30 10:40:00,81.02,81.03,81.01,81.03,25781.0,69.0817,69.0903,69.0732,69.0903,25781.0
2019-09-30 10:50:00,81.03,81.04,81.01,81.01,23746.0,69.0903,69.0988,69.0732,69.0732,23746.0
2019-09-30 11:00:00,81.01,81.02,81.01,81.01,13828.0,69.0732,69.0817,69.0732,69.0732,13828.0
2019-09-30 11:10:00,81.01,81.02,81.0,81.01,27186.0,69.0732,69.0817,69.0647,69.0732,27186.0
2019-09-30 11:20:00,81.01,81.02,81.01,81.01,18324.0,69.0732,69.0817,69.0732,69.0732,18324.0
2019-09-30 11:30:00,81.02,81.02,81.0,81.01,19532.0,69.0817,69.0817,69.0647,69.0732,19532.0
2019-09-30 11:40:00,81.01,81.03,81.0,81.02,16954.0,69.0732,69.0903,69.0647,69.0817,16954.0
2019-09-30 11:50:00,81.03,81.03,81.01,81.01,11703.0,69.0903,69.0903,69.0732,69.0732,11703.0
2019-09-30 12:00:00,81.02,81.02,81.01,81.02,20147.0,69.0817,69.0817,69.0732,69.0817,20147.0
2019-09-30 12:10:00,81.02,81.03,81.01,81.03,158140.0,69.0817,69.0903,69.0732,69.0903,158140.0
2019-09-30 12:20:00,81.03,81.05,81.02,81.04,38880.0,69.0903,69.1073,69.0817,69.0988,38880.0
2019-09-30 12:30:00,81.04,81.04,81.02,81.04,54876.0,69.0988,69.0988,69.0817,69.0988,54876.0
2019-09-30 12:40:00,81.04,81.04,81.03,81.03,11232.0,69.0988,69.0988,69.0903,69.0903,11232.0
2019-09-30 12:50:00,81.04,81.04,81.02,81.03,20225.0,69.0988,69.0988,69.0817,69.0903,20225.0
2019-09-30 13:00:00,81.02,81.03,81.02,81.03,50666.0,69.0817,69.0903,69.0817,69.0903,50666.0
2019-09-30 13:10:00,81.03,81.03,81.02,81.03,13724.0,69.0903,69.0903,69.0817,69.0903,13724.0
2019-09-30 13:20:00,81.03,81.04,81.02,81.03,23164.0,69.0903,69.0988,69.0817,69.0903,23164.0
2019-09-30 13:30:00,81.04,81.04,81.03,81.03,32328.0,69.0988,69.0988,69.0903,69.0903,32328.0
2019-09-30 13:40:00,81.04,81.04,81.03,81.04,19203.0,69.0988,69.0988,69.0903,69.0988,19203.0
2019-09-30 13:50:00,81.04,81.04,81.03,81.04,17392.0,69.0988,69.0988,69.0903,69.0988,17392.0
2019-09-30 14:00:00,81.03,81.05,81.03,81.04,37908.0,69.0903,69.1073,69.0903,69.0988,37908.0
2019-09-30 14:10:00,81.03,81.05,81.03,81.05,12782.0,69.0903,69.1073,69.0903,69.1073,12782.0
2019-09-30 14:20:00,81.05,81.05,81.04,81.04,16164.0,69.1073,69.1073,69.0988,69.0988,16164.0
2019-09-30 14:30:00,81.04,81.05,81.04,81.05,12715.0,69.0988,69.1073,69.0988,69.1073,12715.0
2019-09-30 14:40:00,81.05,81.05,81.03,81.04,23901.0,69.1073,69.1073,69.0903,69.0988,23901.0
2019-09-30 14:50:00,81.04,81.05,81.03,81.05,24323.0,69.0988,69.1073,69.0903,69.1073,24323.0
2019-09-30 15:00:00,81.04,81.05,81.03,81.04,35883.0,69.0988,69.1073,69.0903,69.0988,35883.0
2019-09-30 15:10:00,81.04,81.05,81.03,81.04,160290.0,69.0988,69.1073,69.0903,69.0988,160290.0
2019-09-30 15:20:00,81.05,81.06,81.04,81.05,29415.0,69.1073,69.1159,69.0988,69.1073,29415.0
2019-09-30 15:30:00,81.06,81.07,81.05,81.06,27830.0,69.1159,69.1244,69.1073,69.1159,27830.0
2019-09-30 15:40:00,81.06,81.07,81.05,81.05,19925.0,69.1159,69.1244,69.1073,69.1073,19925.0
2019-09-30 15:50:00,81.06,81.07,81.05,81.07,25363.0,69.1159,69.1244,69.1073,69.1244,25363.0
2019-10-01 09:30:00,80.83,80.83,80.8,80.82,38431.0,69.0804,69.0804,69.0547,69.0718,38431.0
2019-10-01 09:40:00,80.82,80.83,80.81,80.83,11927.0,69.0718,69.0804,69.0633,69.0804,11927.0
2019-10-01 09:50:00,80.83,80.85,80.81,80.81,49633.0,69.0804,69.0975,69.0633,69.0633,49633.0
2019-10-01 10:00:00,80.83,81.0,80.82,80.94,163967.0,69.0804,69.2257,69.0718,69.1744,163967.0
2019-10-01 10:10:00,80.95,80.98,80.94,80.98,45339.0,69.1829,69.2086,69.1744,69.2086,45339.0
2019-10-01 10:20:00,80.98,80.99,80.96,80.96,63767.0,69.2086,69.2171,69.1915,69.1915,63767.0
2019-10-01 10:30:00,80.97,81.0,80.96,80.98,44913.0,69.2,69.2257,69.1915,69.2086,44913.0
2019-10-01 10:40:00,80.99,81.0,80.97,81.0,59546.0,69.2171,69.2257,69.2,69.2257,59546.0
2019-10-01 10:50:00,81.0,81.03,80.99,81.03,50947.0,69.2257,69.2513,69.2171,69.2513,50947.0
2019-10-01 11:00:00,81.03,81.04,81.01,81.02,38137.0,69.2513,69.2599,69.2342,69.2428,38137.0
2019-10-01 11:10:00,81.02,81.03,81.0,81.02,37670.0,69.2428,69.2513,69.2257,69.2428,37670.0
2019-10-01 11:20:00,81.02,81.03,80.99,81.0,46429.0,69.2428,69.2513,69.2171,69.2257,46429.0
2019-10-01 11:30:00,81.0,81.02,80.99,81.0,50672.0,69.2257,69.2428,69.2171,69.2257,50672.0
2019-10-01 11:40:00,81.0,81.03,81.0,81.0,67828.0,69.2257,69.2513,69.2257,69.2257,67828.0
2019-10-01 11:50:00,81.0,81.02,80.99,81.02,17486.0,69.2257,69.2428,69.2171,69.2428,17486.0
2019-10-01 12:00:00,81.02,81.02,80.98,80.98,51204.0,69.2428,69.2428,69.2086,69.2086,51204.0
2019-10-01 12:10:00,80.98,81.01,80.98,80.98,32978.0,69.2086,69.2342,69.2086,69.2086,32978.0
2019-10-01 12:20:00,80.98,81.02,80.98,81.02,39677.0,69.2086,69.2428,69.2086,69.2428,39677.0
2019-10-01 12:30:00,81.02,81.02,80.98,80.98,18641.0,69.2428,69.2428,69.2086,69.2086,18641.0
2019-10-01 12:40:00,80.98,80.99,80.97,80.98,18464.0,69.2086,69.2171,69.2,69.2086,18464.0
2019-10-01 12:50:00,80.97,81.0,80.97,81.0,60954.0,69.2,69.2257,69.2,69.2257,60954.0
2019-10-01 13:00:00,80.99,81.01,80.98,81.0,39269.0,69.2171,69.2342,69.2086,69.2257,39269.0
2019-10-01 13:10:00,81.0,81.01,80.99,81.01,16250.0,69.2257,69.2342,69.2171,69.2342,16250.0
2019-10-01 13:20:00,81.01,81.01,80.99,81.0,12555.0,69.2342,69.2342,69.2171,69.2257,12555.0
2019-10-01 13:30:00,81.0,81.01,80.99,81.01,30419.0,69.2257,69.2342,69.2171,69.2342,30419.0
2019-10-01 13:40:00,81.0,81.01,80.99,81.01,30104.0,69.2257,69.2342,69.2171,69.2342,30104.0
2019-10-01 13:50:00,81.01,81.01,81.0,81.01,26591.0,69.2342,69.2342,69.2257,69.2342,26591.0
2019-10-01 14:00:00,81.01,81.01,80.99,80.99,41241.0,69.2342,69.2342,69.2171,69.2171,41241.0
2019-10-01 14:10:00,80.99,81.0,80.97,80.98,47769.0,69.2171,69.2257,69.2,69.2086,47769.0
2019-10-01 14:20:00,80.98,80.99,80.97,80.98,34112.0,69.2086,69.2171,69.2,69.2086,34112.0
2019-10-01 14:30:00,80.99,80.99,80.97,80.98,62907.0,69.2171,69.2171,69.2,69.2086,62907.0
2019-10-01 14:40:00,80.98,80.98,80.96,80.97,22001.0,69.2086,69.2086,69.1915,69.2,22001.0
2019-10-01 14:50:00,80.97,80.99,80.96,80.99,32268.0,69.2,69.2171,69.1915,69.2171,32268.0
2019-10-01 15:00:00,80.98,80.99,80.96,80.97,43544.0,69.2086,69.2171,69.1915,69.2,43544.0
2019-10-01 15:10:00,80.97,80.97,80.96,80.96,35186.0,69.2,69.2,69.1915,69.1915,35186.0
2019-10-01 15:20:00,80.96,80.97,80.95,80.95,61326.0,69.1915,69.2,69.1829,69.1829,61326.0
2019-10-01 15:30:00,80.95,80.98,80.95,80.97,98678.0,69.1829,69.2086,69.1829,69.2,98678.0
2019-10-01 15:40:00,80.97,80.98,80.96,80.97,70488.0,69.2,69.2086,69.1915,69.2,70488.0
2019-10-01 15:50:00,80.97,80.98,80.96,80.97,111386.0,69.2,69.2086,69.1915,69.2,111386.0
2019-10-02 09:30:00,81.02,81.04,81.02,81.03,31133.0,69.2428,69.2599,69.2428,69.2513,31133.0
2019-10-02 09:40:00,81.03,81.04,81.01,81.02,15650.0,69.2513,69.2599,69.2342,69.2428,15650.0
2019-10-02 09:50:00,81.02,81.03,81.01,81.02,23781.0,69.2428,69.2513,69.2342,69.2428,23781.0
2019-10-02 10:00:00,81.02,81.03,81.0,81.01,31472.0,69.2428,69.2513,69.2257,69.2342,31472.0
2019-10-02 10:10:00,81.01,81.03,81.0,81.03,29859.0,69.2342,69.2513,69.2257,69.2513,29859.0
2019-10-02 10:20:00,81.02,81.04,81.02,81.04,1289940.0,69.2428,69.2599,69.2428,69.2599,1289940.0
2019-10-02 10:30:00,81.04,81.07,81.03,81.07,15629.0,69.2599,69.2855,69.2513,69.2855,15629.0
2019-10-02 10:40:00,81.06,81.08,81.06,81.07,11390.0,69.2769,69.294,69.2769,69.2855,11390.0
2019-10-02 10:50:00,81.07,81.08,81.06,81.06,8107.0,69.2855,69.294,69.2769,69.2769,8107.0
2019-10-02 11:00:00,81.07,81.07,81.05,81.06,19753.0,69.2855,69.2855,69.2684,69.2769,19753.0
2019-10-02 11:10:00,81.06,81.08,81.06,81.06,19512.0,69.2769,69.294,69.2769,69.2769,19512.0
2019-10-02 11:20:00,81.06,81.07,81.06,81.06,14049.0,69.2769,69.2855,69.2769,69.2769,14049.0
2019-10-02 11:30:00,81.07,81.08,81.06,81.08,17194.0,69.2855,69.294,69.2769,69.294,17194.0
2019-10-02 11:40:00,81.08,81.09,81.07,81.07,16677.0,69.294,69.3026,69.2855,69.2855,16677.0
2019-10-02 11:50:00,81.08,81.08,81.07,81.08,34570.0,69.294,69.294,69.2855,69.294,34570.0
2019-10-02 12:00:00,81.08,81.09,81.07,81.09,59758.0,69.294,69.3026,69.2855,69.3026,59758.0
2019-10-02 12:10:00,81.09,81.09,81.08,81.09,15999.0,69.3026,69.3026,69.294,69.3026,15999.0
2019-10-02 12:20:00,81.09,81.1,81.08,81.09,9247.0,69.3026,69.3111,69.294,69.3026,9247.0
2019-10-02 12:30:00,81.1,81.1,81.09,81.09,9419.0,69.3111,69.3111,69.3026,69.3026,9419.0
2019-10-02 12:40:00,81.09,81.11,81.09,81.11,37168.0,69.3026,69.3197,69.3026,69.3197,37168.0
2019-10-02 12:50:00,81.11,81.12,81.1,81.12,13433.0,69.3197,69.3282,69.3111,69.3282,13433.0
2019-10-02 13:00:00,81.11,81.12,81.1,81.11,44301.0,69.3197,69.3282,69.3111,69.3197,44301.0
2019-10-02 13:10:00,81.1,81.11,81.09,81.09,18688.0,69.3111,69.3197,69.3026,69.3026,18688.0
2019-10-02 13:20:00,81.09,81.11,81.09,81.11,42029.0,69.3026,69.3197,69.3026,69.3197,42029.0
2019-10-02 13:30:00,81.1,81.12,81.1,81.12,11353.0,69.3111,69.3282,69.3111,69.3282,11353.0
2019-10-02 13:40:00,81.12,81.12,81.11,81.11,13067.0,69.3282,69.3282,69.3197,69.3197,13067.0
2019-10-02 13:50:00,81.12,81.12,81.1,81.12,23730.0,69.3282,69.3282,69.3111,69.3282,23730.0
2019-10-02 14:00:00,81.12,81.12,81.11,81.12,12736.0,69.3282,69.3282,69.3197,69.3282,12736.0
2019-10-02 14:10:00,81.12,81.12,81.11,81.11,15187.0,69.3282,69.3282,69.3197,69.3197,15187.0
2019-10-02 14:20:00,81.11,81.12,81.1,81.11,29428.0,69.3197,69.3282,69.3111,69.3197,29428.0
2019-10-02 14:30:00,81.1,81.12,81.1,81.11,50857.0,69.3111,69.3282,69.3111,69.3197,50857.0
2019-10-02 14:40:00,81.1,81.11,81.09,81.09,31353.0,69.3111,69.3197,69.3026,69.3026,31353.0
2019-10-02 14:50:00,81.09,81.11,81.09,81.11,10806.0,69.3026,69.3197,69.3026,69.3197,10806.0
2019-10-02 15:00:00,81.11,81.11,81.1,81.1,11026.0,69.3197,69.3197,69.3111,69.3111,11026.0
2019-10-02 15:10:00,81.1,81.11,81.09,81.09,18559.0,69.3111,69.3197,69.3026,69.3026,18559.0
2019-10-02 15:20:00,81.09,81.1,81.09,81.09,56493.0,69.3026,69.3111,69.3026,69.3026,56493.0
2019-10-02 15:30:00,81.09,81.1,81.09,81.1,39873.0,69.3026,69.3111,69.3026,69.3111,39873.0
2019-10-02 15:40:00,81.09,81.12,81.09,81.11,91740.0,69.3026,69.3282,69.3026,69.3197,91740.0
2019-10-02 15:50:00,81.11,81.12,81.1,81.11,67378.0,69.3197,69.3282,69.3111,69.3197,67378.0
2019-10-03 09:30:00,81.16,81.17,81.14,81.17,27301.0,69.3624,69.371,69.3453,69.371,27301.0
2019-10-03 09:40:00,81.16,81.17,81.15,81.17,16202.0,69.3624,69.371,69.3539,69.371,16202.0
2019-10-03 09:50:00,81.17,81.18,81.16,81.17,3745.0,69.371,69.3795,69.3624,69.371,3745.0
2019-10-03 10:00:00,81.18,81.31,81.17,81.27,87167.0,69.3795,69.4906,69.371,69.4564,87167.0
2019-10-03 10:10:00,81.28,81.29,81.27,81.28,19459.0,69.465,69.4735,69.4564,69.465,19459.0
2019-10-03 10:20:00,81.28,81.29,81.27,81.29,30017.0,69.465,69.4735,69.4564,69.4735,30017.0
2019-10-03 10:30:00,81.29,81.29,81.26,81.26,27249.0,69.4735,69.4735,69.4479,69.4479,27249.0
2019-10-03 10:40:00,81.27,81.3,81.27,81.28,18003.0,69.4564,69.4821,69.4564,69.465,18003.0
2019-10-03 10:50:00,81.29,81.29,81.26,81.27,36345.0,69.4735,69.4735,69.4479,69.4564,36345.0
2019-10-03 11:00:00,81.27,81.27,81.25,81.26,23430.0,69.4564,69.4564,69.4393,69.4479,23430.0
2019-10-03 11:10:00,81.25,81.27,81.24,81.25,16517.0,69.4393,69.4564,69.4308,69.4393,16517.0
2019-10-03 11:20:00,81.25,81.27,81.24,81.27,15101.0,69.4393,69.4564,69.4308,69.4564,15101.0
2019-10-03 11:30:00,81.28,81.29,81.26,81.29,12222.0,69.465,69.4735,69.4479,69.4735,12222.0
2019-10-03 11:40:00,81.29,81.29,81.28,81.29,25699.0,69.4735,69.4735,69.465,69.4735,25699.0
2019-10-03 11:50:00,81.28,81.29,81.28,81.29,23416.0,69.465,69.4735,69.465,69.4735,23416.0
2019-10-03 12:00:00,81.29,81.29,81.28,81.29,18838.0,69.4735,69.4735,69.465,69.4735,18838.0
2019-10-03 12:10:00,81.28,81.29,81.28,81.29,6631.0,69.465,69.4735,69.465,69.4735,6631.0
2019-10-03 12:20:00,81.29,81.3,81.28,81.3,10553.0,69.4735,69.4821,69.465,69.4821,10553.0
2019-10-03 12:30:00,81.3,81.3,81.28,81.28,11692.0,69.4821,69.4821,69.465,69.465,11692.0
2019-10-03 12:40:00,81.28,81.3,81.27,81.29,27684.0,69.465,69.4821,69.4564,69.4735,27684.0
2019-10-03 12:50:00,81.29,81.31,81.28,81.3,37209.0,69.4735,69.4906,69.465,69.4821,37209.0
2019-10-03 13:00:00,81.29,81.31,81.28,81.31,18203.0,69.4735,69.4906,69.465,69.4906,18203.0
2019-10-03 13:10:00,81.31,81.31,81.3,81.3,8232.0,69.4906,69.4906,69.4821,69.4821,8232.0
2019-10-03 13:20:00,81.31,81.31,81.27,81.29,37027.0,69.4906,69.4906,69.4564,69.4735,37027.0
2019-10-03 13:30:00,81.3,81.3,81.28,81.29,10662.0,69.4821,69.4821,69.465,69.4735,10662.0
2019-10-03 13:40:00,81.29,81.29,81.27,81.28,22178.0,69.4735,69.4735,69.4564,69.465,22178.0
2019-10-03 13:50:00,81.27,81.3,81.27,81.3,22216.0,69.4564,69.4821,69.4564,69.4821,22216.0
2019-10-03 14:00:00,81.3,81.3,81.28,81.29,10315.0,69.4821,69.4821,69.465,69.4735,10315.0
2019-10-03 14:10:00,81.29,81.3,81.29,81.29,17444.0,69.4735,69.4821,69.4735,69.4735,17444.0
2019-10-03 14:20:00,81.3,81.3,81.28,81.29,19373.0,69.4821,69.4821,69.465,69.4735,19373.0
2019-10-03 14:30:00,81.29,81.29,81.28,81.29,27272.0,69.4735,69.4735,69.465,69.4735,27272.0
2019-10-03 14:40:00,81.29,81.29,81.28,81.29,19054.0,69.4735,69.4735,69.465,69.4735,19054.0
2019-10-03 14:50:00,81.28,81.28,81.27,81.28,12137.0,69.465,69.465,69.4564,69.465,12137.0
2019-10-03 15:00:00,81.28,81.3,81.27,81.3,26159.0,69.465,69.4821,69.4564,69.4821,26159.0
2019-10-03 15:10:00,81.29,81.3,81.29,81.3,22322.0,69.4735,69.4821,69.4735,69.4821,22322.0
2019-10-03 15:20:00,81.29,81.3,81.28,81.28,22925.0,69.4735,69.4821,69.465,69.465,22925.0
2019-10-03 15:30:00,81.28,81.29,81.28,81.29,18814.0,69.465,69.4735,69.465,69.4735,18814.0
2019-10-03 15:40:00,81.29,81.29,81.28,81.28,30435.0,69.4735,69.4735,69.465,69.465,30435.0
2019-10-03 15:50:00,81.28,81.29,81.26,81.28,71363.0,69.465,69.4735,69.4479,69.465,71363.0
2019-10-04 09:30:00,81.26,81.27,81.22,81.25,59782.0,69.4479,69.4564,69.4137,69.4393,59782.0
2019-10-04 09:40:00,81.25,81.26,81.25,81.25,22785.0,69.4393,69.4479,69.4393,69.4393,22785.0
2019-10-04 09:50:00,81.26,81.27,81.24,81.25,23275.0,69.4479,69.4564,69.4308,69.4393,23275.0
2019-10-04 10:00:00,81.25,81.28,81.24,81.27,17223.0,69.4393,69.465,69.4308,69.4564,17223.0
2019-10-04 10:10:00,81.28,81.28,81.27,81.28,17650.0,69.465,69.465,69.4564,69.465,17650.0
2019-10-04 10:20:00,81.28,81.3,81.27,81.3,10612.0,69.465,69.4821,69.4564,69.4821,10612.0
2019-10-04 10:30:00,81.29,81.31,81.28,81.31,30466.0,69.4735,69.4906,69.465,69.4906,30466.0
2019-10-04 10:40:00,81.31,81.32,81.3,81.31,11087.0,69.4906,69.4991,69.4821,69.4906,11087.0
2019-10-04 10:50:00,81.31,81.31,81.29,81.31,13850.0,69.4906,69.4906,69.4735,69.4906,13850.0
2019-10-04 11:00:00,81.3,81.31,81.29,81.3,10131.0,69.4821,69.4906,69.4735,69.4821,10131.0
2019-10-04 11:10:00,81.29,81.3,81.28,81.28,8176.0,69.4735,69.4821,69.465,69.465,8176.0
2019-10-04 11:20:00,81.28,81.29,81.27,81.29,31344.0,69.465,69.4735,69.4564,69.4735,31344.0
2019-10-04 11:30:00,81.28,81.29,81.27,81.28,10986.0,69.465,69.4735,69.4564,69.465,10986.0
2019-10-04 11:40:00,81.28,81.28,81.27,81.28,12766.0,69.465,69.465,69.4564,69.465,12766.0
2019-10-04 11:50:00,81.28,81.28,81.27,81.27,15267.0,69.465,69.465,69.4564,69.4564,15267.0
2019-10-04 12:00:00,81.28,81.29,81.27,81.28,20313.0,69.465,69.4735,69.4564,69.465,20313.0
2019-10-04 12:10:00,81.27,81.29,81.27,81.28,8737.0,69.4564,69.4735,69.4564,69.465,8737.0
2019-10-04 12:20:00,81.28,81.29,81.27,81.28,21998.0,69.465,69.4735,69.4564,69.465,21998.0
2019-10-04 12:30:00,81.27,81.28,81.27,81.27,6317.0,69.4564,69.465,69.4564,69.4564,6317.0
2019-10-04 12:40:00,81.27,81.28,81.27,81.28,5137.0,69.4564,69.465,69.4564,69.465,5137.0
2019-10-04 12:50:00,81.27,81.29,81.27,81.28,37948.0,69.4564,69.4735,69.4564,69.465,37948.0
2019-10-04 13:00:00,81.28,81.29,81.28,81.28,5721.0,69.465,69.4735,69.465,69.465,5721.0
2019-10-04 13:10:00,81.28,81.29,81.27,81.28,32711.0,69.465,69.4735,69.4564,69.465,32711.0
2019-10-04 13:20:00,81.28,81.29,81.27,81.28,17522.0,69.465,69.4735,69.4564,69.465,17522.0
2019-10-04 13:30:00,81.27,81.29,81.27,81.29,29431.0,69.4564,69.4735,69.4564,69.4735,29431.0
2019-10-04 13:40:00,81.29,81.29,81.28,81.28,20263.0,69.4735,69.4735,69.465,69.465,20263.0
2019-10-04 13:50:00,81.28,81.29,81.28,81.28,16227.0,69.465,69.4735,69.465,69.465,16227.0
2019-10-04 14:00:00,81.27,81.29,81.26,81.28,21525.0,69.4564,69.4735,69.4479,69.465,21525.0
2019-10-04 14:10:00,81.28,81.29,81.27,81.28,20562.0,69.465,69.4735,69.4564,69.465,20562.0
2019-10-04 14:20:00,81.28,81.3,81.28,81.3,24624.0,69.465,69.4821,69.465,69.4821,24624.0
2019-10-04 14:30:00,81.29,81.31,81.29,81.3,8496.0,69.4735,69.4906,69.4735,69.4821,8496.0
2019-10-04 14:40:00,81.3,81.32,81.3,81.31,51162.0,69.4821,69.4991,69.4821,69.4906,51162.0
2019-10-04 14:50:00,81.31,81.32,81.31,81.31,50010.0,69.4906,69.4991,69.4906,69.4906,50010.0
2019-10-04 15:00:00,81.31,81.33,81.31,81.32,28275.0,69.4906,69.5077,69.4906,69.4991,28275.0
2019-10-04 15:10:00,81.33,81.33,81.3,81.3,16981.0,69.5077,69.5077,69.4821,69.4821,16981.0
2019-10-04 15:20:00,81.3,81.31,81.29,81.3,14812.0,69.4821,69.4906,69.4735,69.4821,14812.0
2019-10-04 15:30:00,81.3,81.31,81.3,81.31,27137.0,69.4821,69.4906,69.4821,69.4906,27137.0
2019-10-04 15:40:00,81.31,81.31,81.3,81.31,22021.0,69.4906,69.4906,69.4821,69.4906,22021.0
2019-10-04 15:50:00,81.31,81.31,81.29,81.3,29721.0,69.4906,69.4906,69.4735,69.4821,29721.0
2019-10-07 09:30:00,81.25,81.25,81.23,81.23,39442.0,69.4393,69.4393,69.4222,69.4222,39442.0
2019-10-07 09:40:00,81.24,81.26,81.23,81.26,17312.0,69.4308,69.4479,69.4222,69.4479,17312.0
2019-10-07 09:50:00,81.26,81.26,81.24,81.25,6242.0,69.4479,69.4479,69.4308,69.4393,6242.0
2019-10-07 10:00:00,81.25,81.25,81.24,81.24,12215.0,69.4393,69.4393,69.4308,69.4308,12215.0
2019-10-07 10:10:00,81.24,81.25,81.24,81.25,22071.0,69.4308,69.4393,69.4308,69.4393,22071.0
2019-10-07 10:20:00,81.25,81.25,81.24,81.25,21297.0,69.4393,69.4393,69.4308,69.4393,21297.0
2019-10-07 10:30:00,81.24,81.25,81.24,81.25,8536.0,69.4308,69.4393,69.4308,69.4393,8536.0
2019-10-07 10:40:00,81.24,81.25,81.24,81.25,8599.0,69.4308,69.4393,69.4308,69.4393,8599.0
2019-10-07 10:50:00,81.24,81.25,81.23,81.25,16136.0,69.4308,69.4393,69.4222,69.4393,16136.0
2019-10-07 11:00:00,81.25,81.25,81.23,81.24,11653.0,69.4393,69.4393,69.4222,69.4308,11653.0
2019-10-07 11:10:00,81.23,81.25,81.23,81.25,36711.0,69.4222,69.4393,69.4222,69.4393,36711.0
2019-10-07 11:20:00,81.25,81.25,81.23,81.23,32960.0,69.4393,69.4393,69.4222,69.4222,32960.0
2019-10-07 11:30:00,81.24,81.24,81.23,81.24,6804.0,69.4308,69.4308,69.4222,69.4308,6804.0
2019-10-07 11:40:00,81.24,81.25,81.23,81.23,11139.0,69.4308,69.4393,69.4222,69.4222,11139.0
2019-10-07 11:50:00,81.24,81.24,81.23,81.23,19329.0,69.4308,69.4308,69.4222,69.4222,19329.0
2019-10-07 12:00:00,81.23,81.24,81.22,81.23,30225.0,69.4222,69.4308,69.4137,69.4222,30225.0
2019-10-07 12:10:00,81.22,81.23,81.22,81.23,32094.0,69.4137,69.4222,69.4137,69.4222,32094.0
2019-10-07 12:20:00,81.23,81.23,81.21,81.22,17409.0,69.4222,69.4222,69.4051,69.4137,17409.0
2019-10-07 12:30:00,81.22,81.22,81.21,81.22,63493.0,69.4137,69.4137,69.4051,69.4137,63493.0
2019-10-07 12:40:00,81.22,81.22,81.21,81.22,25254.0,69.4137,69.4137,69.4051,69.4137,25254.0
2019-10-07 12:50:00,81.22,81.22,81.21,81.22,22222.0,69.4137,69.4137,69.4051,69.4137,22222.0
2019-10-07 13:00:00,81.22,81.23,81.21,81.22,25608.0,69.4137,69.4222,69.4051,69.4137,25608.0
2019-10-07 13:10:00,81.22,81.23,81.21,81.22,14367.0,69.4137,69.4222,69.4051,69.4137,14367.0
2019-10-07 13:20:00,81.22,81.23,81.22,81.23,8196.0,69.4137,69.4222,69.4137,69.4222,8196.0
2019-10-07 13:30:00,81.23,81.23,81.18,81.2,23803.0,69.4222,69.4222,69.3795,69.3966,23803.0
2019-10-07 13:40:00,81.2,81.22,81.2,81.21,13708.0,69.3966,69.4137,69.3966,69.4051,13708.0
2019-10-07 13:50:00,81.21,81.22,81.2,81.22,20393.0,69.4051,69.4137,69.3966,69.4137,20393.0
2019-10-07 14:00:00,81.21,81.22,81.21,81.21,13186.0,69.4051,69.4137,69.4051,69.4051,13186.0
2019-10-07 14:10:00,81.22,81.23,81.21,81.22,49278.0,69.4137,69.4222,69.4051,69.4137,49278.0
2019-10-07 14:20:00,81.22,81.22,81.2,81.22,30335.0,69.4137,69.4137,69.3966,69.4137,30335.0
2019-10-07 14:30:00,81.22,81.22,81.2,81.2,18996.0,69.4137,69.4137,69.3966,69.3966,18996.0
2019-10-07 14:40:00,81.21,81.21,81.2,81.2,19606.0,69.4051,69.4051,69.3966,69.3966,19606.0
2019-10-07 14:50:00,81.2,81.21,81.19,81.2,43153.0,69.3966,69.4051,69.388,69.3966,43153.0
2019-10-07 15:00:00,81.2,81.21,81.19,81.2,17686.0,69.3966,69.4051,69.388,69.3966,17686.0
2019-10-07 15:10:00,81.2,81.21,81.19,81.21,36419.0,69.3966,69.4051,69.388,69.4051,36419.0
2019-10-07 15:20:00,81.2,81.21,81.2,81.21,22790.0,69.3966,69.4051,69.3966,69.4051,22790.0
2019-10-07 15:30:00,81.2,81.21,81.2,81.21,60823.0,69.3966,69.4051,69.3966,69.4051,60823.0
2019-10-07 15:40:00,81.21,81.21,81.2,81.21,50334.0,69.4051,69.4051,69.3966,69.4051,50334.0
2019-10-07 15:50:00,81.2,81.22,81.2,81.2,164025.0,69.3966,69.4137,69.3966,69.3966,164025.0
2019-10-08 09:30:00,81.27,81.32,81.26,81.27,31719.0,69.4564,69.4991,69.4479,69.4564,31719.0
2019-10-08 09:40:00,81.28,81.28,81.25,81.26,7599.0,69.465,69.465,69.4393,69.4479,7599.0
2019-10-08 09:50:00,81.27,81.28,81.26,81.28,15779.0,69.4564,69.465,69.4479,69.465,15779.0
2019-10-08 10:00:00,81.28,81.28,81.27,81.28,71389.0,69.465,69.465,69.4564,69.465,71389.0
2019-10-08 10:10:00,81.27,81.27,81.26,81.27,18877.0,69.4564,69.4564,69.4479,69.4564,18877.0
2019-10-08 10:20:00,81.26,81.27,81.26,81.27,11444.0,69.4479,69.4564,69.4479,69.4564,11444.0
2019-10-08 10:30:00,81.27,81.27,81.26,81.26,22703.0,69.4564,69.4564,69.4479,69.4479,22703.0
2019-10-08 10:40:00,81.27,81.27,81.26,81.26,13890.0,69.4564,69.4564,69.4479,69.4479,13890.0
2019-10-08 10:50:00,81.27,81.28,81.24,81.25,42406.0,69.4564,69.465,69.4308,69.4393,42406.0
2019-10-08 11:00:00,81.24,81.26,81.24,81.26,27210.0,69.4308,69.4479,69.4308,69.4479,27210.0
2019-10-08 11:10:00,81.26,81.26,81.25,81.25,11624.0,69.4479,69.4479,69.4393,69.4393,11624.0
2019-10-08 11:20:00,81.26,81.26,81.25,81.26,16080.0,69.4479,69.4479,69.4393,69.4479,16080.0
2019-10-08 11:30:00,81.26,81.26,81.25,81.26,31431.0,69.4479,69.4479,69.4393,69.4479,31431.0
2019-10-08 11:40:00,81.26,81.26,81.24,81.25,33199.0,69.4479,69.4479,69.4308,69.4393,33199.0
2019-10-08 11:50:00,81.25,81.25,81.24,81.25,39710.0,69.4393,69.4393,69.4308,69.4393,39710.0
2019-10-08 12:00:00,81.25,81.25,81.24,81.25,9063.0,69.4393,69.4393,69.4308,69.4393,9063.0
2019-10-08 12:10:00,81.25,81.25,81.23,81.24,10471.0,69.4393,69.4393,69.4222,69.4308,10471.0
2019-10-08 12:20:00,81.23,81.24,81.23,81.23,41939.0,69.4222,69.4308,69.4222,69.4222,41939.0
2019-10-08 12:30:00,81.23,81.24,81.22,81.22,10729.0,69.4222,69.4308,69.4137,69.4137,10729.0
2019-10-08 12:40:00,81.23,81.23,81.21,81.22,32893.0,69.4222,69.4222,69.4051,69.4137,32893.0
2019-10-08 12:50:00,81.22,81.22,81.21,81.22,51821.0,69.4137,69.4137,69.4051,69.4137,51821.0
2019-10-08 13:00:00,81.21,81.22,81.21,81.22,4954.0,69.4051,69.4137,69.4051,69.4137,4954.0
2019-10-08 13:10:00,81.22,81.22,81.2,81.21,9294.0,69.4137,69.4137,69.3966,69.4051,9294.0
2019-10-08 13:20:00,81.21,81.22,81.2,81.21,20256.0,69.4051,69.4137,69.3966,69.4051,20256.0
2019-10-08 13:30:00,81.21,81.23,81.2,81.22,18344.0,69.4051,69.4222,69.3966,69.4137,18344.0
2019-10-08 13:40:00,81.22,81.23,81.21,81.23,19672.0,69.4137,69.4222,69.4051,69.4222,19672.0
2019-10-08 13:50:00,81.23,81.23,81.22,81.23,9285.0,69.4222,69.4222,69.4137,69.4222,9285.0
2019-10-08 14:00:00,81.23,81.24,81.22,81.23,18912.0,69.4222,69.4308,69.4137,69.4222,18912.0
2019-10-08 14:10:00,81.23,81.23,81.21,81.21,25182.0,69.4222,69.4222,69.4051,69.4051,25182.0
2019-10-08 14:20:00,81.22,81.23,81.21,81.22,11669.0,69.4137,69.4222,69.4051,69.4137,11669.0
2019-10-08 14:30:00,81.23,81.25,81.21,81.22,50766.0,69.4222,69.4393,69.4051,69.4137,50766.0
2019-10-08 14:40:00,81.23,81.25,81.21,81.24,15886.0,69.4222,69.4393,69.4051,69.4308,15886.0
2019-10-08 14:50:00,81.23,81.28,81.23,81.27,75946.0,69.4222,69.465,69.4222,69.4564,75946.0
2019-10-08 15:00:00,81.27,81.27,81.24,81.25,28582.0,69.4564,69.4564,69.4308,69.4393,28582.0
2019-10-08 15:10:00,81.25,81.28,81.25,81.27,9564.0,69.4393,69.465,69.4393,69.4564,9564.0
2019-10-08 15:20:00,81.27,81.28,81.25,81.27,48379.0,69.4564,69.465,69.4393,69.4564,48379.0
2019-10-08 15:30:00,81.26,81.27,81.26,81.26,63387.0,69.4479,69.4564,69.4479,69.4479,63387.0
2019-10-08 15:40:00,81.26,81.27,81.24,81.25,32662.0,69.4479,69.4564,69.4308,69.4393,32662.0
2019-10-08 15:50:00,81.26,81.27,81.25,81.26,38793.0,69.4479,69.4564,69.4393,69.4479,38793.0
2019-10-09 09:30:00,81.25,81.29,81.25,81.26,30582.0,69.4393,69.4735,69.4393,69.4479,30582.0
2019-10-09 09:40:00,81.26,81.26,81.23,81.25,23872.0,69.4479,69.4479,69.4222,69.4393,23872.0
2019-10-09 09:50:00,81.25,81.26,81.24,81.26,10299.0,69.4393,69.4479,69.4308,69.4479,10299.0
2019-10-09 10:00:00,81.25,81.27,81.25,81.26,24480.0,69.4393,69.4564,69.4393,69.4479,24480.0
2019-10-09 10:10:00,81.26,81.27,81.25,81.25,10162.0,69.4479,69.4564,69.4393,69.4393,10162.0
2019-10-09 10:20:00,81.26,81.27,81.25,81.26,14178.0,69.4479,69.4564,69.4393,69.4479,14178.0
2019-10-09 10:30:00,81.26,81.26,81.25,81.26,6630.0,69.4479,69.4479,69.4393,69.4479,6630.0
2019-10-09 10:40:00,81.25,81.26,81.25,81.25,2341.0,69.4393,69.4479,69.4393,69.4393,2341.0
2019-10-09 10:50:00,81.25,81.26,81.25,81.25,32752.0,69.4393,69.4479,69.4393,69.4393,32752.0
2019-10-09 11:00:00,81.25,81.26,81.23,81.24,8475.0,69.4393,69.4479,69.4222,69.4308,8475.0
2019-10-09 11:10:00,81.24,81.25,81.23,81.25,25732.0,69.4308,69.4393,69.4222,69.4393,25732.0
2019-10-09 11:20:00,81.25,81.26,81.24,81.26,10868.0,69.4393,69.4479,69.4308,69.4479,10868.0
2019-10-09 11:30:00,81.26,81.26,81.23,81.24,14333.0,69.4479,69.4479,69.4222,69.4308,14333.0
2019-10-09 11:40:00,81.23,81.24,81.22,81.23,7347.0,69.4222,69.4308,69.4137,69.4222,7347.0
2019-10-09 11:50:00,81.23,81.23,81.21,81.21,14260.0,69.4222,69.4222,69.4051,69.4051,14260.0
2019-10-09 12:00:00,81.22,81.22,81.21,81.22,19537.0,69.4137,69.4137,69.4051,69.4137,19537.0
2019-10-09 12:10:00,81.22,81.22,81.2,81.2,13804.0,69.4137,69.4137,69.3966,69.3966,13804.0
2019-10-09 12:20:00,81.2,81.21,81.2,81.21,6950.0,69.3966,69.4051,69.3966,69.4051,6950.0
2019-10-09 12:30:00,81.2,81.21,81.2,81.2,8685.0,69.3966,69.4051,69.3966,69.3966,8685.0
2019-10-09 12:40:00,81.2,81.21,81.19,81.19,11435.0,69.3966,69.4051,69.388,69.388,11435.0
2019-10-09 12:50:00,81.19,81.2,81.18,81.19,11817.0,69.388,69.3966,69.3795,69.388,11817.0
2019-10-09 13:00:00,81.18,81.2,81.18,81.19,29875.0,69.3795,69.3966,69.3795,69.388,29875.0
2019-10-09 13:10:00,81.18,81.19,81.18,81.19,44394.0,69.3795,69.388,69.3795,69.388,44394.0
2019-10-09 13:20:00,81.18,81.2,81.18,81.2,26681.0,69.3795,69.3966,69.3795,69.3966,26681.0
2019-10-09 13:30:00,81.2,81.2,81.19,81.19,14629.0,69.3966,69.3966,69.388,69.388,14629.0
2019-10-09 13:40:00,81.19,81.2,81.19,81.2,11276.0,69.388,69.3966,69.388,69.3966,11276.0
2019-10-09 13:50:00,81.2,81.22,81.19,81.22,16272.0,69.3966,69.4137,69.388,69.4137,16272.0
2019-10-09 14:00:00,81.22,81.22,81.19,81.21,103179.0,69.4137,69.4137,69.388,69.4051,103179.0
2019-10-09 14:10:00,81.2,81.22,81.2,81.22,16828.0,69.3966,69.4137,69.3966,69.4137,16828.0
2019-10-09 14:20:00,81.22,81.22,81.19,81.2,88601.0,69.4137,69.4137,69.388,69.3966,88601.0
2019-10-09 14:30:00,81.19,81.2,81.19,81.2,33603.0,69.388,69.3966,69.388,69.3966,33603.0
2019-10-09 14:40:00,81.2,81.2,81.19,81.2,15017.0,69.3966,69.3966,69.388,69.3966,15017.0
2019-10-09 14:50:00,81.2,81.2,81.18,81.19,29524.0,69.3966,69.3966,69.3795,69.388,29524.0
2019-10-09 15:00:00,81.19,81.19,81.18,81.19,31681.0,69.388,69.388,69.3795,69.388,31681.0
2019-10-09 15:10:00,81.19,81.19,81.18,81.19,45645.0,69.388,69.388,69.3795,69.388,45645.0
2019-10-09 15:20:00,81.19,81.19,81.18,81.19,16155.0,69.388,69.388,69.3795,69.388,16155.0
2019-10-09 15:30:00,81.19,81.19,81.17,81.19,40005.0,69.388,69.388,69.371,69.388,40005.0
2019-10-09 15:40:00,81.18,81.21,81.17,81.2,51739.0,69.3795,69.4051,69.371,69.3966,51739.0
2019-10-09 15:50:00,81.2,81.22,81.19,81.21,59755.0,69.3966,69.4137,69.388,69.4051,59755.0
2019-10-10 09:30:00,81.21,81.21,81.13,81.15,42502.0,69.4051,69.4051,69.3368,69.3539,42502.0
2019-10-10 09:40:00,81.14,81.15,81.13,81.15,19357.0,69.3453,69.3539,69.3368,69.3539,19357.0
2019-10-10 09:50:00,81.14,81.15,81.12,81.12,31253.0,69.3453,69.3539,69.3282,69.3282,31253.0
2019-10-10 10:00:00,81.13,81.14,81.11,81.13,27431.0,69.3368,69.3453,69.3197,69.3368,27431.0
2019-10-10 10:10:00,81.14,81.15,81.1,81.12,44355.0,69.3453,69.3539,69.3111,69.3282,44355.0
2019-10-10 10:20:00,81.11,81.13,81.1,81.11,17710.0,69.3197,69.3368,69.3111,69.3197,17710.0
2019-10-10 10:30:00,81.11,81.11,81.09,81.11,31428.0,69.3197,69.3197,69.3026,69.3197,31428.0
2019-10-10 10:40:00,81.1,81.12,81.1,81.11,21383.0,69.3111,69.3282,69.3111,69.3197,21383.0
2019-10-10 10:50:00,81.11,81.11,81.09,81.09,7222.0,69.3197,69.3197,69.3026,69.3026,7222.0
2019-10-10 11:00:00,81.1,81.12,81.09,81.11,20082.0,69.3111,69.3282,69.3026,69.3197,20082.0
2019-10-10 11:10:00,81.12,81.12,81.11,81.11,46047.0,69.3282,69.3282,69.3197,69.3197,46047.0
2019-10-10 11:20:00,81.12,81.13,81.11,81.13,48381.0,69.3282,69.3368,69.3197,69.3368,48381.0
2019-10-10 11:30:00,81.13,81.13,81.12,81.13,22561.0,69.3368,69.3368,69.3282,69.3368,22561.0
2019-10-10 11:40:00,81.13,81.13,81.12,81.13,22633.0,69.3368,69.3368,69.3282,69.3368,22633.0
2019-10-10 11:50:00,81.13,81.13,81.12,81.12,60802.0,69.3368,69.3368,69.3282,69.3282,60802.0
2019-10-10 12:00:00,81.13,81.13,81.1,81.11,21702.0,69.3368,69.3368,69.3111,69.3197,21702.0
2019-10-10 12:10:00,81.11,81.11,81.1,81.11,8132.0,69.3197,69.3197,69.3111,69.3197,8132.0
2019-10-10 12:20:00,81.11,81.12,81.1,81.11,16766.0,69.3197,69.3282,69.3111,69.3197,16766.0
2019-10-10 12:30:00,81.12,81.12,81.1,81.12,27663.0,69.3282,69.3282,69.3111,69.3282,27663.0
2019-10-10 12:40:00,81.11,81.11,81.1,81.1,6819.0,69.3197,69.3197,69.3111,69.3111,6819.0
2019-10-10 12:50:00,81.1,81.11,81.1,81.11,21800.0,69.3111,69.3197,69.3111,69.3197,21800.0
2019-10-10 13:00:00,81.11,81.13,81.1,81.13,8638.0,69.3197,69.3368,69.3111,69.3368,8638.0
2019-10-10 13:10:00,81.12,81.13,81.11,81.12,54146.0,69.3282,69.3368,69.3197,69.3282,54146.0
2019-10-10 13:20:00,81.12,81.12,81.11,81.12,20633.0,69.3282,69.3282,69.3197,69.3282,20633.0
2019-10-10 13:30:00,81.12,81.14,81.11,81.14,17631.0,69.3282,69.3453,69.3197,69.3453,17631.0
2019-10-10 13:40:00,81.14,81.14,81.13,81.14,9631.0,69.3453,69.3453,69.3368,69.3453,9631.0
2019-10-10 13:50:00,81.14,81.14,81.12,81.13,13361.0,69.3453,69.3453,69.3282,69.3368,13361.0
2019-10-10 14:00:00,81.12,81.14,81.11,81.14,235924.0,69.3282,69.3453,69.3197,69.3453,235924.0
2019-10-10 14:10:00,81.13,81.14,81.11,81.13,22097.0,69.3368,69.3453,69.3197,69.3368,22097.0
2019-10-10 14:20:00,81.12,81.13,81.12,81.12,35572.0,69.3282,69.3368,69.3282,69.3282,35572.0
2019-10-10 14:30:00,81.13,81.13,81.12,81.13,9348.0,69.3368,69.3368,69.3282,69.3368,9348.0
2019-10-10 14:40:00,81.12,81.13,81.12,81.13,48262.0,69.3282,69.3368,69.3282,69.3368,48262.0
2019-10-10 14:50:00,81.13,81.13,81.1,81.1,21993.0,69.3368,69.3368,69.3111,69.3111,21993.0
2019-10-10 15:00:00,81.1,81.11,81.1,81.11,9830.0,69.3111,69.3197,69.3111,69.3197,9830.0
2019-10-10 15:10:00,81.11,81.11,81.09,81.1,34186.0,69.3197,69.3197,69.3026,69.3111,34186.0
2019-10-10 15:20:00,81.09,81.1,81.09,81.1,17154.0,69.3026,69.3111,69.3026,69.3111,17154.0
2019-10-10 15:30:00,81.09,81.1,81.09,81.1,12545.0,69.3026,69.3111,69.3026,69.3111,12545.0
2019-10-10 15:40:00,81.1,81.1,81.09,81.09,24328.0,69.3111,69.3111,69.3026,69.3026,24328.0
2019-10-10 15:50:00,81.1,81.1,81.08,81.08,45942.0,69.3111,69.3111,69.294,69.294,45942.0
2019-10-11 09:30:00,81.0,81.01,80.98,81.0,29967.0,69.2257,69.2342,69.2086,69.2257,29967.0
2019-10-11 09:40:00,81.0,81.01,80.98,80.99,37080.0,69.2257,69.2342,69.2086,69.2171,37080.0
2019-10-11 09:50:00,80.99,80.99,80.97,80.98,22540.0,69.2171,69.2171,69.2,69.2086,22540.0
2019-10-11 10:00:00,80.98,80.99,80.95,80.96,38377.0,69.2086,69.2171,69.1829,69.1915,38377.0
2019-10-11 10:10:00,80.95,80.96,80.93,80.95,29839.0,69.1829,69.1915,69.1658,69.1829,29839.0
2019-10-11 10:20:00,80.95,80.96,80.93,80.94,36705.0,69.1829,69.1915,69.1658,69.1744,36705.0
2019-10-11 10:30:00,80.94,80.94,80.92,80.92,34934.0,69.1744,69.1744,69.1573,69.1573,34934.0
2019-10-11 10:40:00,80.93,80.93,80.91,80.93,33876.0,69.1658,69.1658,69.1487,69.1658,33876.0
2019-10-11 10:50:00,80.93,80.93,80.92,80.93,15419.0,69.1658,69.1658,69.1573,69.1658,15419.0
2019-10-11 11:00:00,80.93,80.96,80.92,80.95,27019.0,69.1658,69.1915,69.1573,69.1829,27019.0
2019-10-11 11:10:00,80.96,80.96,80.95,80.96,32331.0,69.1915,69.1915,69.1829,69.1915,32331.0
2019-10-11 11:20:00,80.96,80.96,80.94,80.95,18216.0,69.1915,69.1915,69.1744,69.1829,18216.0
2019-10-11 11:30:00,80.95,80.95,80.94,80.95,20881.0,69.1829,69.1829,69.1744,69.1829,20881.0
2019-10-11 11:40:00,80.94,80.97,80.93,80.97,43904.0,69.1744,69.2,69.1658,69.2,43904.0
2019-10-11 11:50:00,80.97,80.98,80.96,80.97,19593.0,69.2,69.2086,69.1915,69.2,19593.0
2019-10-11 12:00:00,80.96,80.98,80.94,80.98,27035.0,69.1915,69.2086,69.1744,69.2086,27035.0
2019-10-11 12:10:00,80.97,80.98,80.95,80.97,35068.0,69.2,69.2086,69.1829,69.2,35068.0
2019-10-11 12:20:00,80.97,80.97,80.94,80.95,17907.0,69.2,69.2,69.1744,69.1829,17907.0
2019-10-11 12:30:00,80.95,80.97,80.94,80.97,55976.0,69.1829,69.2,69.1744,69.2,55976.0
2019-10-11 12:40:00,80.96,80.97,80.95,80.97,15911.0,69.1915,69.2,69.1829,69.2,15911.0
2019-10-11 12:50:00,80.97,80.97,80.95,80.96,26572.0,69.2,69.2,69.1829,69.1915,26572.0
2019-10-11 13:00:00,80.97,80.97,80.95,80.95,34576.0,69.2,69.2,69.1829,69.1829,34576.0
2019-10-11 13:10:00,80.95,80.96,80.95,80.95,21619.0,69.1829,69.1915,69.1829,69.1829,21619.0
2019-10-11 13:20:00,80.96,80.96,80.94,80.96,68882.0,69.1915,69.1915,69.1744,69.1915,68882.0
2019-10-11 13:30:00,80.95,80.97,80.95,80.97,22198.0,69.1829,69.2,69.1829,69.2,22198.0
2019-10-11 13:40:00,80.96,80.97,80.96,80.97,186541.0,69.1915,69.2,69.1915,69.2,186541.0
2019-10-11 13:50:00,80.96,80.99,80.96,80.98,30113.0,69.1915,69.2171,69.1915,69.2086,30113.0
2019-10-11 14:00:00,80.98,80.99,80.97,80.98,35979.0,69.2086,69.2171,69.2,69.2086,35979.0
2019-10-11 14:10:00,80.98,80.98,80.97,80.98,19954.0,69.2086,69.2086,69.2,69.2086,19954.0
2019-10-11 14:20:00,80.98,80.99,80.97,80.97,46995.0,69.2086,69.2171,69.2,69.2,46995.0
2019-10-11 14:30:00,80.98,80.98,80.97,80.98,58269.0,69.2086,69.2086,69.2,69.2086,58269.0
2019-10-11 14:40:00,80.98,80.98,80.96,80.97,15879.0,69.2086,69.2086,69.1915,69.2,15879.0
2019-10-11 14:50:00,80.97,80.97,80.95,80.95,37075.0,69.2,69.2,69.1829,69.1829,37075.0
2019-10-11 15:00:00,80.96,80.96,80.94,80.95,31299.0,69.1915,69.1915,69.1744,69.1829,31299.0
2019-10-11 15:10:00,80.95,80.96,80.94,80.95,12021.0,69.1829,69.1915,69.1744,69.1829,12021.0
2019-10-11 15:20:00,80.95,80.95,80.92,80.93,50936.0,69.1829,69.1829,69.1573,69.1658,50936.0
2019-10-11 15:30:00,80.93,80.93,80.92,80.93,29308.0,69.1658,69.1658,69.1573,69.1658,29308.0
2019-10-11 15:40:00,80.93,80.95,80.92,80.95,45836.0,69.1658,69.1829,69.1573,69.1829,45836.0
2019-10-11 15:50:00,80.95,80.96,80.94,80.95,122200.0,69.1829,69.1915,69.1744,69.1829,122200.0
2019-10-14 09:30:00,81.01,81.04,81.0,81.03,48494.0,69.2342,69.2599,69.2257,69.2513,48494.0
2019-10-14 09:40:00,81.02,81.03,81.01,81.03,13196.0,69.2428,69.2513,69.2342,69.2513,13196.0
2019-10-14 09:50:00,81.03,81.03,81.0,81.01,12042.0,69.2513,69.2513,69.2257,69.2342,12042.0
2019-10-14 10:00:00,81.0,81.01,80.99,81.0,20019.0,69.2257,69.2342,69.2171,69.2257,20019.0
2019-10-14 10:10:00,81.0,81.01,81.0,81.0,9937.0,69.2257,69.2342,69.2257,69.2257,9937.0
2019-10-14 10:20:00,81.0,81.01,81.0,81.01,3625.0,69.2257,69.2342,69.2257,69.2342,3625.0
2019-10-14 10:30:00,81.01,81.01,81.0,81.01,7011.0,69.2342,69.2342,69.2257,69.2342,7011.0
2019-10-14 10:40:00,81.01,81.03,81.0,81.03,11684.0,69.2342,69.2513,69.2257,69.2513,11684.0
2019-10-14 10:50:00,81.03,81.03,81.02,81.03,7017.0,69.2513,69.2513,69.2428,69.2513,7017.0
2019-10-14 11:00:00,81.02,81.03,81.02,81.02,8384.0,69.2428,69.2513,69.2428,69.2428,8384.0
2019-10-14 11:10:00,81.02,81.03,81.02,81.02,8588.0,69.2428,69.2513,69.2428,69.2428,8588.0
2019-10-14 11:20:00,81.03,81.03,81.0,81.01,36234.0,69.2513,69.2513,69.2257,69.2342,36234.0
2019-10-14 11:30:00,81.02,81.02,81.0,81.01,30915.0,69.2428,69.2428,69.2257,69.2342,30915.0
2019-10-14 11:40:00,81.02,81.02,81.0,81.01,29366.0,69.2428,69.2428,69.2257,69.2342,29366.0
2019-10-14 11:50:00,81.01,81.01,81.0,81.01,8173.0,69.2342,69.2342,69.2257,69.2342,8173.0
2019-10-14 12:00:00,81.01,81.01,81.0,81.01,24013.0,69.2342,69.2342,69.2257,69.2342,24013.0
2019-10-14 12:10:00,81.01,81.01,81.0,81.01,6825.0,69.2342,69.2342,69.2257,69.2342,6825.0
2019-10-14 12:20:00,81.01,81.01,81.0,81.01,14766.0,69.2342,69.2342,69.2257,69.2342,14766.0
2019-10-14 12:30:00,81.01,81.01,81.0,81.01,6841.0,69.2342,69.2342,69.2257,69.2342,6841.0
2019-10-14 12:40:00,81.0,81.01,81.0,81.01,6785.0,69.2257,69.2342,69.2257,69.2342,6785.0
2019-10-14 12:50:00,81.0,81.01,81.0,81.01,14938.0,69.2257,69.2342,69.2257,69.2342,14938.0
2019-10-14 13:00:00,81.01,81.01,81.0,81.01,12399.0,69.2342,69.2342,69.2257,69.2342,12399.0
2019-10-14 13:10:00,81.0,81.01,81.0,81.0,18168.0,69.2257,69.2342,69.2257,69.2257,18168.0
2019-10-14 13:20:00,81.0,81.01,81.0,81.0,8790.0,69.2257,69.2342,69.2257,69.2257,8790.0
2019-10-14 13:30:00,81.0,81.01,81.0,81.0,9560.0,69.2257,69.2342,69.2257,69.2257,9560.0
2019-10-14 13:40:00,81.01,81.01,81.0,81.0,6749.0,69.2342,69.2342,69.2257,69.2257,6749.0
2019-10-14 13:50:00,81.01,81.01,81.0,81.0,8631.0,69.2342,69.2342,69.2257,69.2257,8631.0
2019-10-14 14:00:00,81.01,81.01,80.99,81.0,86140.0,69.2342,69.2342,69.2171,69.2257,86140.0
2019-10-14 14:10:00,81.0,81.01,80.99,81.01,52715.0,69.2257,69.2342,69.2171,69.2342,52715.0
2019-10-14 14:20:00,81.0,81.01,80.99,80.99,17161.0,69.2257,69.2342,69.2171,69.2171,17161.0
2019-10-14 14:30:00,81.0,81.0,80.99,81.0,10036.0,69.2257,69.2257,69.2171,69.2257,10036.0
2019-10-14 14:40:00,80.99,81.0,80.99,80.99,14328.0,69.2171,69.2257,69.2171,69.2171,14328.0
2019-10-14 14:50:00,80.99,81.0,80.99,81.0,19711.0,69.2171,69.2257,69.2171,69.2257,19711.0
2019-10-14 15:00:00,81.0,81.0,80.99,81.0,17319.0,69.2257,69.2257,69.2171,69.2257,17319.0
2019-10-14 15:10:00,81.0,81.0,80.99,81.0,10940.0,69.2257,69.2257,69.2171,69.2257,10940.0
2019-10-14 15:20:00,81.0,81.0,80.99,81.0,10774.0,69.2257,69.2257,69.2171,69.2257,10774.0
2019-10-14 15:30:00,81.0,81.0,80.99,81.0,20336.0,69.2257,69.2257,69.2171,69.2257,20336.0
2019-10-14 15:40:00,81.0,81.0,80.99,80.99,16509.0,69.2257,69.2257,69.2171,69.2171,16509.0
2019-10-14 15:50:00,81.0,81.0,80.98,80.99,49631.0,69.2257,69.2257,69.2086,69.2171,49631.0
2019-10-15 09:30:00,81.04,81.05,81.01,81.04,36522.0,69.2599,69.2684,69.2342,69.2599,36522.0
2019-10-15 09:40:00,81.03,81.05,81.03,81.04,30704.0,69.2513,69.2684,69.2513,69.2599,30704.0
2019-10-15 09:50:00,81.04,81.04,81.03,81.03,29017.0,69.2599,69.2599,69.2513,69.2513,29017.0
2019-10-15 10:00:00,81.04,81.04,81.02,81.02,20130.0,69.2599,69.2599,69.2428,69.2428,20130.0
2019-10-15 10:10:00,81.02,81.02,81.01,81.02,27600.0,69.2428,69.2428,69.2342,69.2428,27600.0
2019-10-15 10:20:00,81.02,81.03,80.99,80.99,31665.0,69.2428,69.2513,69.2171,69.2171,31665.0
2019-10-15 10:30:00,81.0,81.0,80.95,80.96,70721.0,69.2257,69.2257,69.1829,69.1915,70721.0
2019-10-15 10:40:00,80.96,80.97,80.95,80.96,41201.0,69.1915,69.2,69.1829,69.1915,41201.0
2019-10-15 10:50:00,80.97,80.98,80.96,80.97,28459.0,69.2,69.2086,69.1915,69.2,28459.0
2019-10-15 11:00:00,80.97,80.98,80.96,80.98,26541.0,69.2,69.2086,69.1915,69.2086,26541.0
2019-10-15 11:10:00,80.97,80.99,80.97,80.98,21585.0,69.2,69.2171,69.2,69.2086,21585.0
2019-10-15 11:20:00,80.98,81.01,80.98,81.0,53842.0,69.2086,69.2342,69.2086,69.2257,53842.0
2019-10-15 11:30:00,81.01,81.01,80.99,81.0,16582.0,69.2342,69.2342,69.2171,69.2257,16582.0
2019-10-15 11:40:00,81.0,81.0,80.99,81.0,16646.0,69.2257,69.2257,69.2171,69.2257,16646.0
2019-10-15 11:50:00,80.99,81.01,80.99,80.99,22396.0,69.2171,69.2342,69.2171,69.2171,22396.0
2019-10-15 12:00:00,80.99,81.0,80.98,80.98,54066.0,69.2171,69.2257,69.2086,69.2086,54066.0
2019-10-15 12:10:00,80.98,80.99,80.97,80.97,14715.0,69.2086,69.2171,69.2,69.2,14715.0
2019-10-15 12:20:00,80.98,80.98,80.97,80.97,16593.0,69.2086,69.2086,69.2,69.2,16593.0
2019-10-15 12:30:00,80.98,80.98,80.96,80.97,14053.0,69.2086,69.2086,69.1915,69.2,14053.0
2019-10-15 12:40:00,80.96,80.97,80.96,80.96,5116.0,69.1915,69.2,69.1915,69.1915,5116.0
2019-10-15 12:50:00,80.97,80.97,80.95,80.96,35876.0,69.2,69.2,69.1829,69.1915,35876.0
2019-10-15 13:00:00,80.95,80.96,80.95,80.96,10586.0,69.1829,69.1915,69.1829,69.1915,10586.0
2019-10-15 13:10:00,80.95,80.96,80.95,80.95,13793.0,69.1829,69.1915,69.1829,69.1829,13793.0
2019-10-15 13:20:00,80.95,80.96,80.95,80.95,5765.0,69.1829,69.1915,69.1829,69.1829,5765.0
2019-10-15 13:30:00,80.95,80.96,80.95,80.95,31217.0,69.1829,69.1915,69.1829,69.1829,31217.0
2019-10-15 13:40:00,80.95,80.96,80.95,80.95,11575.0,69.1829,69.1915,69.1829,69.1829,11575.0
2019-10-15 13:50:00,80.96,80.96,80.95,80.95,23777.0,69.1915,69.1915,69.1829,69.1829,23777.0
2019-10-15 14:00:00,80.95,80.96,80.95,80.95,27733.0,69.1829,69.1915,69.1829,69.1829,27733.0
2019-10-15 14:10:00,80.95,80.96,80.95,80.95,58260.0,69.1829,69.1915,69.1829,69.1829,58260.0
2019-10-15 14:20:00,80.95,80.96,80.95,80.96,20055.0,69.1829,69.1915,69.1829,69.1915,20055.0
2019-10-15 14:30:00,80.96,80.96,80.94,80.95,29505.0,69.1915,69.1915,69.1744,69.1829,29505.0
2019-10-15 14:40:00,80.95,80.96,80.94,80.94,35726.0,69.1829,69.1915,69.1744,69.1744,35726.0
2019-10-15 14:50:00,80.94,80.95,80.93,80.95,24636.0,69.1744,69.1829,69.1658,69.1829,24636.0
2019-10-15 15:00:00,80.95,80.96,80.94,80.95,30165.0,69.1829,69.1915,69.1744,69.1829,30165.0
2019-10-15 15:10:00,80.95,80.96,80.95,80.95,18583.0,69.1829,69.1915,69.1829,69.1829,18583.0
2019-10-15 15:20:00,80.95,80.96,80.95,80.95,22730.0,69.1829,69.1915,69.1829,69.1829,22730.0
2019-10-15 15:30:00,80.95,80.96,80.92,80.93,71772.0,69.1829,69.1915,69.1573,69.1658,71772.0
2019-10-15 15:40:00,80.92,80.94,80.92,80.94,181343.0,69.1573,69.1744,69.1573,69.1744,181343.0
2019-10-15 15:50:00,80.93,80.94,80.93,80.93,66004.0,69.1658,69.1744,69.1658,69.1658,66004.0
2019-10-16 09:30:00,81.05,81.05,80.99,81.0,70727.0,69.2684,69.2684,69.2171,69.2257,70727.0
2019-10-16 09:40:00,81.0,81.0,80.98,80.98,11434.0,69.2257,69.2257,69.2086,69.2086,11434.0
2019-10-16 09:50:00,80.99,81.01,80.98,81.0,11031.0,69.2171,69.2342,69.2086,69.2257,11031.0
2019-10-16 10:00:00,81.01,81.02,81.0,81.01,12597.0,69.2342,69.2428,69.2257,69.2342,12597.0
2019-10-16 10:10:00,81.02,81.02,81.0,81.01,32766.0,69.2428,69.2428,69.2257,69.2342,32766.0
2019-10-16 10:20:00,81.0,81.01,80.99,81.01,26241.0,69.2257,69.2342,69.2171,69.2342,26241.0
2019-10-16 10:30:00,81.01,81.01,80.99,81.0,29634.0,69.2342,69.2342,69.2171,69.2257,29634.0
2019-10-16 10:40:00,81.0,81.01,80.99,81.01,16893.0,69.2257,69.2342,69.2171,69.2342,16893.0
2019-10-16 10:50:00,81.02,81.02,81.0,81.01,15136.0,69.2428,69.2428,69.2257,69.2342,15136.0
2019-10-16 11:00:00,81.01,81.01,81.0,81.01,5974.0,69.2342,69.2342,69.2257,69.2342,5974.0
2019-10-16 11:10:00,81.01,81.02,81.01,81.02,25176.0,69.2342,69.2428,69.2342,69.2428,25176.0
2019-10-16 11:20:00,81.02,81.03,81.01,81.03,21213.0,69.2428,69.2513,69.2342,69.2513,21213.0
2019-10-16 11:30:00,81.03,81.03,81.01,81.02,99860.0,69.2513,69.2513,69.2342,69.2428,99860.0
2019-10-16 11:40:00,81.02,81.03,81.01,81.02,85476.0,69.2428,69.2513,69.2342,69.2428,85476.0
2019-10-16 11:50:00,81.02,81.04,81.01,81.04,24995.0,69.2428,69.2599,69.2342,69.2599,24995.0
2019-10-16 12:00:00,81.03,81.04,81.03,81.04,11239.0,69.2513,69.2599,69.2513,69.2599,11239.0
2019-10-16 12:10:00,81.04,81.05,81.03,81.05,13074.0,69.2599,69.2684,69.2513,69.2684,13074.0
2019-10-16 12:20:00,81.04,81.05,81.04,81.05,8589.0,69.2599,69.2684,69.2599,69.2684,8589.0
2019-10-16 12:30:00,81.04,81.05,81.03,81.03,20704.0,69.2599,69.2684,69.2513,69.2513,20704.0
2019-10-16 12:40:00,81.04,81.04,81.03,81.04,7813.0,69.2599,69.2599,69.2513,69.2599,7813.0
2019-10-16 12:50:00,81.04,81.04,81.03,81.04,19270.0,69.2599,69.2599,69.2513,69.2599,19270.0
2019-10-16 13:00:00,81.04,81.04,81.03,81.03,13901.0,69.2599,69.2599,69.2513,69.2513,13901.0
2019-10-16 13:10:00,81.03,81.04,81.03,81.04,7809.0,69.2513,69.2599,69.2513,69.2599,7809.0
2019-10-16 13:20:00,81.04,81.05,81.03,81.05,20364.0,69.2599,69.2684,69.2513,69.2684,20364.0
2019-10-16 13:30:00,81.04,81.04,81.02,81.03,12829.0,69.2599,69.2599,69.2428,69.2513,12829.0
2019-10-16 13:40:00,81.03,81.03,81.01,81.02,97483.0,69.2513,69.2513,69.2342,69.2428,97483.0
2019-10-16 13:50:00,81.02,81.03,81.02,81.02,42168.0,69.2428,69.2513,69.2428,69.2428,42168.0
2019-10-16 14:00:00,81.02,81.03,81.02,81.03,29367.0,69.2428,69.2513,69.2428,69.2513,29367.0
2019-10-16 14:10:00,81.03,81.03,81.02,81.03,15073.0,69.2513,69.2513,69.2428,69.2513,15073.0
2019-10-16 14:20:00,81.03,81.03,81.02,81.03,21591.0,69.2513,69.2513,69.2428,69.2513,21591.0
2019-10-16 14:30:00,81.03,81.03,81.02,81.03,25181.0,69.2513,69.2513,69.2428,69.2513,25181.0
2019-10-16 14:40:00,81.03,81.03,81.02,81.03,22727.0,69.2513,69.2513,69.2428,69.2513,22727.0
2019-10-16 14:50:00,81.03,81.04,81.02,81.03,15561.0,69.2513,69.2599,69.2428,69.2513,15561.0
2019-10-16 15:00:00,81.03,81.04,81.02,81.03,27391.0,69.2513,69.2599,69.2428,69.2513,27391.0
2019-10-16 15:10:00,81.03,81.04,81.02,81.03,19413.0,69.2513,69.2599,69.2428,69.2513,19413.0
2019-10-16 15:20:00,81.02,81.03,81.02,81.03,44541.0,69.2428,69.2513,69.2428,69.2513,44541.0
2019-10-16 15:30:00,81.02,81.03,81.02,81.03,49116.0,69.2428,69.2513,69.2428,69.2513,49116.0
2019-10-16 15:40:00,81.02,81.03,81.01,81.01,26929.0,69.2428,69.2513,69.2342,69.2342,26929.0
2019-10-16 15:50:00,81.02,81.03,81.01,81.01,43977.0,69.2428,69.2513,69.2342,69.2342,43977.0
2019-10-17 09:30:00,81.02,81.03,81.02,81.02,28327.0,69.2428,69.2513,69.2428,69.2428,28327.0
2019-10-17 09:40:00,81.01,81.02,81.0,81.01,7523.0,69.2342,69.2428,69.2257,69.2342,7523.0
2019-10-17 09:50:00,81.01,81.02,81.01,81.02,17329.0,69.2342,69.2428,69.2342,69.2428,17329.0
2019-10-17 10:00:00,81.02,81.02,80.99,81.01,466179.0,69.2428,69.2428,69.2171,69.2342,466179.0
2019-10-17 10:10:00,81.0,81.01,81.0,81.01,18723.0,69.2257,69.2342,69.2257,69.2342,18723.0
2019-10-17 10:20:00,81.01,81.01,81.0,81.0,23361.0,69.2342,69.2342,69.2257,69.2257,23361.0
2019-10-17 10:30:00,81.01,81.02,81.01,81.02,23305.0,69.2342,69.2428,69.2342,69.2428,23305.0
2019-10-17 10:40:00,81.02,81.03,81.01,81.02,111491.0,69.2428,69.2513,69.2342,69.2428,111491.0
2019-10-17 10:50:00,81.02,81.03,81.01,81.02,45849.0,69.2428,69.2513,69.2342,69.2428,45849.0
2019-10-17 11:00:00,81.02,81.02,81.01,81.01,46114.0,69.2428,69.2428,69.2342,69.2342,46114.0
2019-10-17 11:10:00,81.02,81.02,81.01,81.02,25795.0,69.2428,69.2428,69.2342,69.2428,25795.0
2019-10-17 11:20:00,81.02,81.02,81.01,81.02,16268.0,69.2428,69.2428,69.2342,69.2428,16268.0
2019-10-17 11:30:00,81.02,81.03,81.01,81.03,76134.0,69.2428,69.2513,69.2342,69.2513,76134.0
2019-10-17 11:40:00,81.03,81.04,81.02,81.03,133907.0,69.2513,69.2599,69.2428,69.2513,133907.0
2019-10-17 11:50:00,81.04,81.07,81.04,81.06,24007.0,69.2599,69.2855,69.2599,69.2769,24007.0
2019-10-17 12:00:00,81.06,81.07,81.06,81.06,27407.0,69.2769,69.2855,69.2769,69.2769,27407.0
2019-10-17 12:10:00,81.07,81.07,81.06,81.06,12427.0,69.2855,69.2855,69.2769,69.2769,12427.0
2019-10-17 12:20:00,81.06,81.07,81.06,81.06,7313.0,69.2769,69.2855,69.2769,69.2769,7313.0
2019-10-17 12:30:00,81.06,81.07,81.05,81.06,17896.0,69.2769,69.2855,69.2684,69.2769,17896.0
2019-10-17 12:40:00,81.06,81.07,81.05,81.06,10298.0,69.2769,69.2855,69.2684,69.2769,10298.0
2019-10-17 12:50:00,81.06,81.07,81.06,81.06,9733.0,69.2769,69.2855,69.2769,69.2769,9733.0
2019-10-17 13:00:00,81.05,81.06,81.05,81.06,9850.0,69.2684,69.2769,69.2684,69.2769,9850.0
2019-10-17 13:10:00,81.05,81.06,81.05,81.05,17930.0,69.2684,69.2769,69.2684,69.2684,17930.0
2019-10-17 13:20:00,81.06,81.06,81.05,81.06,20744.0,69.2769,69.2769,69.2684,69.2769,20744.0
2019-10-17 13:30:00,81.06,81.06,81.04,81.06,10330.0,69.2769,69.2769,69.2599,69.2769,10330.0
2019-10-17 13:40:00,81.06,81.06,81.05,81.05,14551.0,69.2769,69.2769,69.2684,69.2684,14551.0
2019-10-17 13:50:00,81.06,81.07,81.04,81.05,60933.0,69.2769,69.2855,69.2599,69.2684,60933.0
2019-10-17 14:00:00,81.05,81.05,81.04,81.05,9235.0,69.2684,69.2684,69.2599,69.2684,9235.0
2019-10-17 14:10:00,81.05,81.05,81.04,81.05,15755.0,69.2684,69.2684,69.2599,69.2684,15755.0
2019-10-17 14:20:00,81.04,81.05,81.04,81.05,42893.0,69.2599,69.2684,69.2599,69.2684,42893.0
2019-10-17 14:30:00,81.04,81.05,81.03,81.04,61662.0,69.2599,69.2684,69.2513,69.2599,61662.0
2019-10-17 14:40:00,81.04,81.04,81.03,81.04,16477.0,69.2599,69.2599,69.2513,69.2599,16477.0
2019-10-17 14:50:00,81.03,81.04,81.02,81.02,6702.0,69.2513,69.2599,69.2428,69.2428,6702.0
2019-10-17 15:00:00,81.03,81.04,81.02,81.03,16685.0,69.2513,69.2599,69.2428,69.2513,16685.0
2019-10-17 15:10:00,81.04,81.04,81.03,81.03,20765.0,69.2599,69.2599,69.2513,69.2513,20765.0
2019-10-17 15:20:00,81.03,81.04,81.03,81.04,13645.0,69.2513,69.2599,69.2513,69.2599,13645.0
2019-10-17 15:30:00,81.04,81.04,81.03,81.04,11382.0,69.2599,69.2599,69.2513,69.2599,11382.0
2019-10-17 15:40:00,81.03,81.04,81.03,81.03,12268.0,69.2513,69.2599,69.2513,69.2513,12268.0
2019-10-17 15:50:00,81.03,81.04,81.03,81.03,23553.0,69.2513,69.2599,69.2513,69.2513,23553.0
2019-10-18 09:30:00,81.1,81.1,81.08,81.08,35441.0,69.3111,69.3111,69.294,69.294,35441.0
2019-10-18 09:40:00,81.09,81.1,81.08,81.09,37009.0,69.3026,69.3111,69.294,69.3026,37009.0
2019-10-18 09:50:00,81.1,81.1,81.08,81.08,24700.0,69.3111,69.3111,69.294,69.294,24700.0
2019-10-18 10:00:00,81.09,81.09,81.08,81.09,15732.0,69.3026,69.3026,69.294,69.3026,15732.0
2019-10-18 10:10:00,81.09,81.1,81.08,81.09,26644.0,69.3026,69.3111,69.294,69.3026,26644.0
2019-10-18 10:20:00,81.09,81.1,81.09,81.09,26063.0,69.3026,69.3111,69.3026,69.3026,26063.0
2019-10-18 10:30:00,81.09,81.1,81.09,81.09,25607.0,69.3026,69.3111,69.3026,69.3026,25607.0
2019-10-18 10:40:00,81.1,81.1,81.09,81.09,22074.0,69.3111,69.3111,69.3026,69.3026,22074.0
2019-10-18 10:50:00,81.1,81.1,81.09,81.09,13153.0,69.3111,69.3111,69.3026,69.3026,13153.0
2019-10-18 11:00:00,81.09,81.1,81.09,81.1,15719.0,69.3026,69.3111,69.3026,69.3111,15719.0
2019-10-18 11:10:00,81.09,81.11,81.09,81.11,921813.0,69.3026,69.3197,69.3026,69.3197,921813.0
2019-10-18 11:20:00,81.11,81.12,81.1,81.12,24828.0,69.3197,69.3282,69.3111,69.3282,24828.0
2019-10-18 11:30:00,81.11,81.13,81.11,81.12,19065.0,69.3197,69.3368,69.3197,69.3282,19065.0
2019-10-18 11:40:00,81.12,81.12,81.11,81.12,5616.0,69.3282,69.3282,69.3197,69.3282,5616.0
2019-10-18 11:50:00,81.11,81.12,81.1,81.11,62477.0,69.3197,69.3282,69.3111,69.3197,62477.0
2019-10-18 12:00:00,81.11,81.11,81.1,81.11,7684.0,69.3197,69.3197,69.3111,69.3197,7684.0
2019-10-18 12:10:00,81.11,81.12,81.1,81.12,27387.0,69.3197,69.3282,69.3111,69.3282,27387.0
2019-10-18 12:20:00,81.12,81.12,81.11,81.11,7084.0,69.3282,69.3282,69.3197,69.3197,7084.0
2019-10-18 12:30:00,81.11,81.12,81.11,81.12,31451.0,69.3197,69.3282,69.3197,69.3282,31451.0
2019-10-18 12:40:00,81.11,81.12,81.11,81.11,6633.0,69.3197,69.3282,69.3197,69.3197,6633.0
2019-10-18 12:50:00,81.12,81.12,81.11,81.11,21213.0,69.3282,69.3282,69.3197,69.3197,21213.0
2019-10-18 13:00:00,81.12,81.12,81.1,81.11,45343.0,69.3282,69.3282,69.3111,69.3197,45343.0
2019-10-18 13:10:00,81.11,81.12,81.1,81.11,54682.0,69.3197,69.3282,69.3111,69.3197,54682.0
2019-10-18 13:20:00,81.11,81.11,81.1,81.11,10167.0,69.3197,69.3197,69.3111,69.3197,10167.0
2019-10-18 13:30:00,81.11,81.12,81.1,81.11,17577.0,69.3197,69.3282,69.3111,69.3197,17577.0
2019-10-18 13:40:00,81.11,81.12,81.1,81.1,26226.0,69.3197,69.3282,69.3111,69.3111,26226.0
2019-10-18 13:50:00,81.1,81.11,81.1,81.11,28357.0,69.3111,69.3197,69.3111,69.3197,28357.0
2019-10-18 14:00:00,81.1,81.11,81.1,81.1,27739.0,69.3111,69.3197,69.3111,69.3111,27739.0
2019-10-18 14:10:00,81.11,81.12,81.1,81.12,11019.0,69.3197,69.3282,69.3111,69.3282,11019.0
2019-10-18 14:20:00,81.12,81.12,81.1,81.11,24639.0,69.3282,69.3282,69.3111,69.3197,24639.0
2019-10-18 14:30:00,81.11,81.11,81.1,81.11,24281.0,69.3197,69.3197,69.3111,69.3197,24281.0
2019-10-18 14:40:00,81.11,81.12,81.11,81.11,11028.0,69.3197,69.3282,69.3197,69.3197,11028.0
2019-10-18 14:50:00,81.11,81.12,81.11,81.11,42983.0,69.3197,69.3282,69.3197,69.3197,42983.0
2019-10-18 15:00:00,81.11,81.11,81.1,81.11,14061.0,69.3197,69.3197,69.3111,69.3197,14061.0
2019-10-18 15:10:00,81.1,81.11,81.1,81.11,10250.0,69.3111,69.3197,69.3111,69.3197,10250.0
2019-10-18 15:20:00,81.11,81.11,81.1,81.1,29137.0,69.3197,69.3197,69.3111,69.3111,29137.0
2019-10-18 15:30:00,81.11,81.11,81.1,81.11,10863.0,69.3197,69.3197,69.3111,69.3197,10863.0
2019-10-18 15:40:00,81.11,81.11,81.1,81.11,25245.0,69.3197,69.3197,69.3111,69.3197,25245.0
2019-10-18 15:50:00,81.1,81.11,81.1,81.11,22595.0,69.3111,69.3197,69.3111,69.3197,22595.0
2019-10-21 09:30:00,81.06,81.08,81.05,81.06,390396.0,69.2769,69.294,69.2684,69.2769,390396.0
2019-10-21 09:40:00,81.06,81.07,81.05,81.06,16085.0,69.2769,69.2855,69.2684,69.2769,16085.0
2019-10-21 09:50:00,81.06,81.08,81.06,81.08,7312.0,69.2769,69.294,69.2769,69.294,7312.0
2019-10-21 10:00:00,81.08,81.09,81.07,81.08,8233.0,69.294,69.3026,69.2855,69.294,8233.0
2019-10-21 10:10:00,81.08,81.09,81.08,81.09,47751.0,69.294,69.3026,69.294,69.3026,47751.0
2019-10-21 10:20:00,81.09,81.09,81.07,81.08,24580.0,69.3026,69.3026,69.2855,69.294,24580.0
2019-10-21 10:30:00,81.07,81.08,81.07,81.07,23222.0,69.2855,69.294,69.2855,69.2855,23222.0
2019-10-21 10:40:00,81.07,81.08,81.07,81.08,9967.0,69.2855,69.294,69.2855,69.294,9967.0
2019-10-21 10:50:00,81.07,81.08,81.07,81.08,8281.0,69.2855,69.294,69.2855,69.294,8281.0
2019-10-21 11:00:00,81.08,81.08,81.07,81.08,16933.0,69.294,69.294,69.2855,69.294,16933.0
2019-10-21 11:10:00,81.07,81.07,81.06,81.06,12745.0,69.2855,69.2855,69.2769,69.2769,12745.0
2019-10-21 11:20:00,81.06,81.07,81.05,81.05,21815.0,69.2769,69.2855,69.2684,69.2684,21815.0
2019-10-21 11:30:00,81.06,81.06,81.04,81.05,18589.0,69.2769,69.2769,69.2599,69.2684,18589.0
2019-10-21 11:40:00,81.04,81.05,81.04,81.05,27209.0,69.2599,69.2684,69.2599,69.2684,27209.0
2019-10-21 11:50:00,81.05,81.05,81.04,81.05,17328.0,69.2684,69.2684,69.2599,69.2684,17328.0
2019-10-21 12:00:00,81.05,81.05,81.04,81.05,22146.0,69.2684,69.2684,69.2599,69.2684,22146.0
2019-10-21 12:10:00,81.05,81.05,81.03,81.05,61187.0,69.2684,69.2684,69.2513,69.2684,61187.0
2019-10-21 12:20:00,81.05,81.05,81.04,81.05,8266.0,69.2684,69.2684,69.2599,69.2684,8266.0
2019-10-21 12:30:00,81.05,81.05,81.04,81.05,11712.0,69.2684,69.2684,69.2599,69.2684,11712.0
2019-10-21 12:40:00,81.05,81.05,81.04,81.04,8502.0,69.2684,69.2684,69.2599,69.2599,8502.0
2019-10-21 12:50:00,81.05,81.05,81.03,81.03,17053.0,69.2684,69.2684,69.2513,69.2513,17053.0
2019-10-21 13:00:00,81.04,81.04,81.03,81.04,3747.0,69.2599,69.2599,69.2513,69.2599,3747.0
2019-10-21 13:10:00,81.04,81.05,81.03,81.05,12444.0,69.2599,69.2684,69.2513,69.2684,12444.0
2019-10-21 13:20:00,81.05,81.05,81.04,81.04,17874.0,69.2684,69.2684,69.2599,69.2599,17874.0
2019-10-21 13:30:00,81.05,81.05,81.04,81.05,17570.0,69.2684,69.2684,69.2599,69.2684,17570.0
2019-10-21 13:40:00,81.05,81.05,81.04,81.05,10978.0,69.2684,69.2684,69.2599,69.2684,10978.0
2019-10-21 13:50:00,81.04,81.05,81.04,81.05,8924.0,69.2599,69.2684,69.2599,69.2684,8924.0
2019-10-21 14:00:00,81.05,81.05,81.04,81.04,9768.0,69.2684,69.2684,69.2599,69.2599,9768.0
2019-10-21 14:10:00,81.05,81.05,81.04,81.05,16916.0,69.2684,69.2684,69.2599,69.2684,16916.0
2019-10-21 14:20:00,81.05,81.06,81.04,81.05,19811.0,69.2684,69.2769,69.2599,69.2684,19811.0
2019-10-21 14:30:00,81.05,81.06,81.04,81.04,24104.0,69.2684,69.2769,69.2599,69.2599,24104.0
2019-10-21 14:40:00,81.05,81.05,81.04,81.04,31372.0,69.2684,69.2684,69.2599,69.2599,31372.0
2019-10-21 14:50:00,81.05,81.05,81.04,81.05,12640.0,69.2684,69.2684,69.2599,69.2684,12640.0
2019-10-21 15:00:00,81.05,81.06,81.04,81.05,8558.0,69.2684,69.2769,69.2599,69.2684,8558.0
2019-10-21 15:10:00,81.05,81.05,81.04,81.05,16046.0,69.2684,69.2684,69.2599,69.2684,16046.0
2019-10-21 15:20:00,81.04,81.05,81.04,81.05,20443.0,69.2599,69.2684,69.2599,69.2684,20443.0
2019-10-21 15:30:00,81.05,81.05,81.04,81.05,26666.0,69.2684,69.2684,69.2599,69.2684,26666.0
2019-10-21 15:40:00,81.05,81.05,81.04,81.05,12975.0,69.2684,69.2684,69.2599,69.2684,12975.0
2019-10-21 15:50:00,81.05,81.05,81.03,81.03,32277.0,69.2684,69.2684,69.2513,69.2513,32277.0
2019-10-22 09:30:00,81.11,81.12,81.1,81.12,45584.0,69.3197,69.3282,69.3111,69.3282,45584.0
2019-10-22 09:40:00,81.12,81.12,81.11,81.12,7224.0,69.3282,69.3282,69.3197,69.3282,7224.0
2019-10-22 09:50:00,81.12,81.12,81.11,81.12,20897.0,69.3282,69.3282,69.3197,69.3282,20897.0
2019-10-22 10:00:00,81.12,81.12,81.09,81.09,112042.0,69.3282,69.3282,69.3026,69.3026,112042.0
2019-10-22 10:10:00,81.09,81.11,81.09,81.11,16942.0,69.3026,69.3197,69.3026,69.3197,16942.0
2019-10-22 10:20:00,81.11,81.11,81.09,81.11,11331.0,69.3197,69.3197,69.3026,69.3197,11331.0
2019-10-22 10:30:00,81.1,81.11,81.09,81.1,10472.0,69.3111,69.3197,69.3026,69.3111,10472.0
2019-10-22 10:40:00,81.1,81.1,81.08,81.09,28623.0,69.3111,69.3111,69.294,69.3026,28623.0
2019-10-22 10:50:00,81.09,81.1,81.08,81.1,39447.0,69.3026,69.3111,69.294,69.3111,39447.0
2019-10-22 11:00:00,81.09,81.1,81.09,81.1,12214.0,69.3026,69.3111,69.3026,69.3111,12214.0
2019-10-22 11:10:00,81.09,81.1,81.08,81.09,30479.0,69.3026,69.3111,69.294,69.3026,30479.0
2019-10-22 11:20:00,81.08,81.09,81.08,81.08,18846.0,69.294,69.3026,69.294,69.294,18846.0
2019-10-22 11:30:00,81.09,81.09,81.06,81.06,14795.0,69.3026,69.3026,69.2769,69.2769,14795.0
2019-10-22 11:40:00,81.07,81.07,81.06,81.07,8266.0,69.2855,69.2855,69.2769,69.2855,8266.0
2019-10-22 11:50:00,81.07,81.07,81.06,81.07,7024.0,69.2855,69.2855,69.2769,69.2855,7024.0
2019-10-22 12:00:00,81.07,81.07,81.06,81.07,13780.0,69.2855,69.2855,69.2769,69.2855,13780.0
2019-10-22 12:10:00,81.06,81.07,81.06,81.07,9643.0,69.2769,69.2855,69.2769,69.2855,9643.0
2019-10-22 12:20:00,81.07,81.07,81.06,81.06,14483.0,69.2855,69.2855,69.2769,69.2769,14483.0
2019-10-22 12:30:00,81.06,81.06,81.05,81.06,17548.0,69.2769,69.2769,69.2684,69.2769,17548.0
2019-10-22 12:40:00,81.05,81.06,81.05,81.05,12693.0,69.2684,69.2769,69.2684,69.2684,12693.0
2019-10-22 12:50:00,81.06,81.07,81.05,81.06,15754.0,69.2769,69.2855,69.2684,69.2769,15754.0
2019-10-22 13:00:00,81.06,81.09,81.06,81.09,34990.0,69.2769,69.3026,69.2769,69.3026,34990.0
2019-10-22 13:10:00,81.09,81.09,81.07,81.08,14062.0,69.3026,69.3026,69.2855,69.294,14062.0
2019-10-22 13:20:00,81.08,81.08,81.07,81.07,29021.0,69.294,69.294,69.2855,69.2855,29021.0
2019-10-22 13:30:00,81.07,81.08,81.07,81.07,28931.0,69.2855,69.294,69.2855,69.2855,28931.0
2019-10-22 13:40:00,81.08,81.08,81.07,81.07,29079.0,69.294,69.294,69.2855,69.2855,29079.0
2019-10-22 13:50:00,81.08,81.08,81.07,81.08,26032.0,69.294,69.294,69.2855,69.294,26032.0
2019-10-22 14:00:00,81.07,81.08,81.07,81.07,21115.0,69.2855,69.294,69.2855,69.2855,21115.0
2019-10-22 14:10:00,81.08,81.08,81.05,81.05,35783.0,69.294,69.294,69.2684,69.2684,35783.0
2019-10-22 14:20:00,81.05,81.07,81.05,81.06,13996.0,69.2684,69.2855,69.2684,69.2769,13996.0
2019-10-22 14:30:00,81.06,81.1,81.05,81.09,20478.0,69.2769,69.3111,69.2684,69.3026,20478.0
2019-10-22 14:40:00,81.08,81.11,81.08,81.11,26430.0,69.294,69.3197,69.294,69.3197,26430.0
2019-10-22 14:50:00,81.11,81.11,81.08,81.09,51837.0,69.3197,69.3197,69.294,69.3026,51837.0
2019-10-22 15:00:00,81.1,81.11,81.08,81.1,15902.0,69.3111,69.3197,69.294,69.3111,15902.0
2019-10-22 15:10:00,81.1,81.1,81.09,81.09,17928.0,69.3111,69.3111,69.3026,69.3026,17928.0
2019-10-22 15:20:00,81.1,81.1,81.08,81.09,14611.0,69.3111,69.3111,69.294,69.3026,14611.0
2019-10-22 15:30:00,81.09,81.09,81.08,81.09,36280.0,69.3026,69.3026,69.294,69.3026,36280.0
2019-10-22 15:40:00,81.09,81.1,81.08,81.09,27247.0,69.3026,69.3111,69.294,69.3026,27247.0
2019-10-22 15:50:00,81.09,81.1,81.09,81.1,47626.0,69.3026,69.3111,69.3026,69.3111,47626.0
2019-10-23 09:30:00,81.14,81.14,81.12,81.14,30654.0,69.3453,69.3453,69.3282,69.3453,30654.0
2019-10-23 09:40:00,81.14,81.14,81.12,81.13,19848.0,69.3453,69.3453,69.3282,69.3368,19848.0
2019-10-23 09:50:00,81.14,81.15,81.13,81.14,15040.0,69.3453,69.3539,69.3368,69.3453,15040.0
2019-10-23 10:00:00,81.14,81.15,81.13,81.15,19501.0,69.3453,69.3539,69.3368,69.3539,19501.0
2019-10-23 10:10:00,81.14,81.15,81.12,81.12,17205.0,69.3453,69.3539,69.3282,69.3282,17205.0
2019-10-23 10:20:00,81.13,81.14,81.12,81.14,9997.0,69.3368,69.3453,69.3282,69.3453,9997.0
2019-10-23 10:30:00,81.13,81.14,81.12,81.12,13282.0,69.3368,69.3453,69.3282,69.3282,13282.0
2019-10-23 10:40:00,81.13,81.13,81.12,81.13,13379.0,69.3368,69.3368,69.3282,69.3368,13379.0
2019-10-23 10:50:00,81.12,81.13,81.11,81.13,17280.0,69.3282,69.3368,69.3197,69.3368,17280.0
2019-10-23 11:00:00,81.12,81.13,81.11,81.12,11312.0,69.3282,69.3368,69.3197,69.3282,11312.0
2019-10-23 11:10:00,81.12,81.13,81.11,81.13,14952.0,69.3282,69.3368,69.3197,69.3368,14952.0
2019-10-23 11:20:00,81.12,81.13,81.11,81.11,9294.0,69.3282,69.3368,69.3197,69.3197,9294.0
2019-10-23 11:30:00,81.11,81.12,81.09,81.1,71184.0,69.3197,69.3282,69.3026,69.3111,71184.0
2019-10-23 11:40:00,81.09,81.1,81.09,81.1,16927.0,69.3026,69.3111,69.3026,69.3111,16927.0
2019-10-23 11:50:00,81.09,81.11,81.09,81.09,92531.0,69.3026,69.3197,69.3026,69.3026,92531.0
2019-10-23 12:00:00,81.09,81.11,81.09,81.1,9996.0,69.3026,69.3197,69.3026,69.3111,9996.0
2019-10-23 12:10:00,81.1,81.12,81.1,81.11,67406.0,69.3111,69.3282,69.3111,69.3197,67406.0
2019-10-23 12:20:00,81.11,81.11,81.1,81.1,13612.0,69.3197,69.3197,69.3111,69.3111,13612.0
2019-10-23 12:30:00,81.11,81.11,81.1,81.11,31691.0,69.3197,69.3197,69.3111,69.3197,31691.0
2019-10-23 12:40:00,81.1,81.11,81.1,81.11,7169.0,69.3111,69.3197,69.3111,69.3197,7169.0
2019-10-23 12:50:00,81.11,81.11,81.1,81.1,10449.0,69.3197,69.3197,69.3111,69.3111,10449.0
2019-10-23 13:00:00,81.1,81.12,81.1,81.11,18200.0,69.3111,69.3282,69.3111,69.3197,18200.0
2019-10-23 13:10:00,81.1,81.11,81.09,81.1,5447.0,69.3111,69.3197,69.3026,69.3111,5447.0
2019-10-23 13:20:00,81.11,81.11,81.1,81.1,6317.0,69.3197,69.3197,69.3111,69.3111,6317.0
2019-10-23 13:30:00,81.11,81.11,81.1,81.11,33129.0,69.3197,69.3197,69.3111,69.3197,33129.0
2019-10-23 13:40:00,81.11,81.11,81.1,81.11,44864.0,69.3197,69.3197,69.3111,69.3197,44864.0
2019-10-23 13:50:00,81.11,81.12,81.1,81.12,15225.0,69.3197,69.3282,69.3111,69.3282,15225.0
2019-10-23 14:00:00,81.12,81.12,81.11,81.12,17279.0,69.3282,69.3282,69.3197,69.3282,17279.0
2019-10-23 14:10:00,81.12,81.12,81.11,81.12,14907.0,69.3282,69.3282,69.3197,69.3282,14907.0
2019-10-23 14:20:00,81.12,81.12,81.11,81.12,30353.0,69.3282,69.3282,69.3197,69.3282,30353.0
2019-10-23 14:30:00,81.11,81.12,81.11,81.11,22023.0,69.3197,69.3282,69.3197,69.3197,22023.0
2019-10-23 14:40:00,81.12,81.12,81.08,81.1,174639.0,69.3282,69.3282,69.294,69.3111,174639.0
2019-10-23 14:50:00,81.1,81.11,81.1,81.11,17098.0,69.3111,69.3197,69.3111,69.3197,17098.0
2019-10-23 15:00:00,81.11,81.11,81.1,81.11,13320.0,69.3197,69.3197,69.3111,69.3197,13320.0
2019-10-23 15:10:00,81.11,81.11,81.1,81.11,10456.0,69.3197,69.3197,69.3111,69.3197,10456.0
2019-10-23 15:20:00,81.11,81.12,81.1,81.11,11262.0,69.3197,69.3282,69.3111,69.3197,11262.0
2019-10-23 15:30:00,81.12,81.12,81.11,81.12,9255.0,69.3282,69.3282,69.3197,69.3282,9255.0
2019-10-23 15:40:00,81.12,81.12,81.1,81.11,36502.0,69.3282,69.3282,69.3111,69.3197,36502.0
2019-10-23 15:50:00,81.11,81.11,81.09,81.09,103748.0,69.3197,69.3197,69.3026,69.3026,103748.0
2019-10-24 09:30:00,81.15,81.15,81.13,81.15,31570.0,69.3539,69.3539,69.3368,69.3539,31570.0
2019-10-24 09:40:00,81.14,81.16,81.14,81.16,50782.0,69.3453,69.3624,69.3453,69.3624,50782.0
2019-10-24 09:50:00,81.16,81.16,81.15,81.16,38995.0,69.3624,69.3624,69.3539,69.3624,38995.0
2019-10-24 10:00:00,81.16,81.17,81.15,81.15,40983.0,69.3624,69.371,69.3539,69.3539,40983.0
2019-10-24 10:10:00,81.16,81.17,81.15,81.17,26322.0,69.3624,69.371,69.3539,69.371,26322.0
2019-10-24 10:20:00,81.16,81.17,81.15,81.16,20404.0,69.3624,69.371,69.3539,69.3624,20404.0
2019-10-24 10:30:00,81.16,81.17,81.15,81.17,17710.0,69.3624,69.371,69.3539,69.371,17710.0
2019-10-24 10:40:00,81.16,81.17,81.15,81.16,18690.0,69.3624,69.371,69.3539,69.3624,18690.0
2019-10-24 10:50:00,81.16,81.17,81.15,81.16,22894.0,69.3624,69.371,69.3539,69.3624,22894.0
2019-10-24 11:00:00,81.17,81.17,81.16,81.17,9216.0,69.371,69.371,69.3624,69.371,9216.0
2019-10-24 11:10:00,81.17,81.17,81.16,81.16,14789.0,69.371,69.371,69.3624,69.3624,14789.0
2019-10-24 11:20:00,81.16,81.17,81.16,81.16,34275.0,69.3624,69.371,69.3624,69.3624,34275.0
2019-10-24 11:30:00,81.16,81.16,81.14,81.15,52111.0,69.3624,69.3624,69.3453,69.3539,52111.0
2019-10-24 11:40:00,81.14,81.15,81.14,81.15,32315.0,69.3453,69.3539,69.3453,69.3539,32315.0
2019-10-24 11:50:00,81.14,81.16,81.14,81.14,18239.0,69.3453,69.3624,69.3453,69.3453,18239.0
2019-10-24 12:00:00,81.15,81.16,81.14,81.16,27186.0,69.3539,69.3624,69.3453,69.3624,27186.0
2019-10-24 12:10:00,81.16,81.16,81.15,81.16,28696.0,69.3624,69.3624,69.3539,69.3624,28696.0
2019-10-24 12:20:00,81.16,81.16,81.15,81.15,19505.0,69.3624,69.3624,69.3539,69.3539,19505.0
2019-10-24 12:30:00,81.15,81.16,81.15,81.15,14432.0,69.3539,69.3624,69.3539,69.3539,14432.0
2019-10-24 12:40:00,81.15,81.16,81.14,81.14,20537.0,69.3539,69.3624,69.3453,69.3453,20537.0
2019-10-24 12:50:00,81.15,81.15,81.14,81.14,17670.0,69.3539,69.3539,69.3453,69.3453,17670.0
2019-10-24 13:00:00,81.14,81.15,81.14,81.15,25188.0,69.3453,69.3539,69.3453,69.3539,25188.0
2019-10-24 13:10:00,81.14,81.15,81.14,81.14,17969.0,69.3453,69.3539,69.3453,69.3453,17969.0
2019-10-24 13:20:00,81.14,81.15,81.14,81.15,19199.0,69.3453,69.3539,69.3453,69.3539,19199.0
2019-10-24 13:30:00,81.14,81.15,81.14,81.14,9919.0,69.3453,69.3539,69.3453,69.3453,9919.0
2019-10-24 13:40:00,81.15,81.15,81.14,81.15,10052.0,69.3539,69.3539,69.3453,69.3539,10052.0
2019-10-24 13:50:00,81.14,81.15,81.13,81.14,19316.0,69.3453,69.3539,69.3368,69.3453,19316.0
2019-10-24 14:00:00,81.14,81.14,81.13,81.13,26511.0,69.3453,69.3453,69.3368,69.3368,26511.0
2019-10-24 14:10:00,81.13,81.14,81.13,81.14,13088.0,69.3368,69.3453,69.3368,69.3453,13088.0
2019-10-24 14:20:00,81.13,81.14,81.13,81.13,18802.0,69.3368,69.3453,69.3368,69.3368,18802.0
2019-10-24 14:30:00,81.14,81.14,81.12,81.12,42079.0,69.3453,69.3453,69.3282,69.3282,42079.0
2019-10-24 14:40:00,81.13,81.13,81.12,81.13,23243.0,69.3368,69.3368,69.3282,69.3368,23243.0
2019-10-24 14:50:00,81.13,81.13,81.12,81.12,27036.0,69.3368,69.3368,69.3282,69.3282,27036.0
2019-10-24 15:00:00,81.12,81.12,81.11,81.12,23179.0,69.3282,69.3282,69.3197,69.3282,23179.0
2019-10-24 15:10:00,81.12,81.12,81.11,81.12,10647.0,69.3282,69.3282,69.3197,69.3282,10647.0
2019-10-24 15:20:00,81.12,81.12,81.11,81.12,37786.0,69.3282,69.3282,69.3197,69.3282,37786.0
2019-10-24 15:30:00,81.12,81.12,81.11,81.12,27138.0,69.3282,69.3282,69.3197,69.3282,27138.0
2019-10-24 15:40:00,81.12,81.12,81.11,81.12,24116.0,69.3282,69.3282,69.3197,69.3282,24116.0
2019-10-24 15:50:00,81.11,81.13,81.11,81.13,320484.0,69.3197,69.3368,69.3197,69.3368,320484.0
2019-10-25 09:30:00,81.13,81.13,81.11,81.12,35276.0,69.3368,69.3368,69.3197,69.3282,35276.0
2019-10-25 09:40:00,81.12,81.12,81.11,81.12,8370.0,69.3282,69.3282,69.3197,69.3282,8370.0
2019-10-25 09:50:00,81.12,81.12,81.11,81.12,23207.0,69.3282,69.3282,69.3197,69.3282,23207.0
2019-10-25 10:00:00,81.11,81.13,81.11,81.11,45218.0,69.3197,69.3368,69.3197,69.3197,45218.0
2019-10-25 10:10:00,81.11,81.12,81.1,81.11,30971.0,69.3197,69.3282,69.3111,69.3197,30971.0
2019-10-25 10:20:00,81.11,81.11,81.1,81.1,34480.0,69.3197,69.3197,69.3111,69.3111,34480.0
2019-10-25 10:30:00,81.11,81.12,81.1,81.12,23271.0,69.3197,69.3282,69.3111,69.3282,23271.0
2019-10-25 10:40:00,81.12,81.13,81.11,81.12,4231.0,69.3282,69.3368,69.3197,69.3282,4231.0
2019-10-25 10:50:00,81.11,81.11,81.1,81.1,17838.0,69.3197,69.3197,69.3111,69.3111,17838.0
2019-10-25 11:00:00,81.1,81.11,81.1,81.11,17681.0,69.3111,69.3197,69.3111,69.3197,17681.0
2019-10-25 11:10:00,81.11,81.11,81.08,81.09,21600.0,69.3197,69.3197,69.294,69.3026,21600.0
2019-10-25 11:20:00,81.09,81.09,81.08,81.09,8562.0,69.3026,69.3026,69.294,69.3026,8562.0
2019-10-25 11:30:00,81.08,81.09,81.08,81.08,17692.0,69.294,69.3026,69.294,69.294,17692.0
2019-10-25 11:40:00,81.09,81.09,81.06,81.07,26355.0,69.3026,69.3026,69.2769,69.2855,26355.0
2019-10-25 11:50:00,81.07,81.07,81.04,81.04,13720.0,69.2855,69.2855,69.2599,69.2599,13720.0
2019-10-25 12:00:00,81.03,81.03,81.01,81.03,8252.0,69.2513,69.2513,69.2342,69.2513,8252.0
2019-10-25 12:10:00,81.03,81.03,81.02,81.03,3913.0,69.2513,69.2513,69.2428,69.2513,3913.0
2019-10-25 12:20:00,81.03,81.04,81.01,81.02,12417.0,69.2513,69.2599,69.2342,69.2428,12417.0
2019-10-25 12:30:00,81.02,81.03,81.02,81.02,4956.0,69.2428,69.2513,69.2428,69.2428,4956.0
2019-10-25 12:40:00,81.03,81.03,81.02,81.03,23389.0,69.2513,69.2513,69.2428,69.2513,23389.0
2019-10-25 12:50:00,81.03,81.04,81.02,81.03,15065.0,69.2513,69.2599,69.2428,69.2513,15065.0
2019-10-25 13:00:00,81.03,81.04,81.03,81.04,12900.0,69.2513,69.2599,69.2513,69.2599,12900.0
2019-10-25 13:10:00,81.04,81.04,81.03,81.04,80238.0,69.2599,69.2599,69.2513,69.2599,80238.0
2019-10-25 13:20:00,81.04,81.05,81.03,81.05,18366.0,69.2599,69.2684,69.2513,69.2684,18366.0
2019-10-25 13:30:00,81.05,81.05,81.04,81.05,12817.0,69.2684,69.2684,69.2599,69.2684,12817.0
2019-10-25 13:40:00,81.05,81.05,81.04,81.04,8346.0,69.2684,69.2684,69.2599,69.2599,8346.0
2019-10-25 13:50:00,81.05,81.06,81.04,81.06,33335.0,69.2684,69.2769,69.2599,69.2769,33335.0
2019-10-25 14:00:00,81.05,81.06,81.05,81.06,26296.0,69.2684,69.2769,69.2684,69.2769,26296.0
2019-10-25 14:10:00,81.05,81.06,81.05,81.05,32345.0,69.2684,69.2769,69.2684,69.2684,32345.0
2019-10-25 14:20:00,81.06,81.06,81.05,81.06,33701.0,69.2769,69.2769,69.2684,69.2769,33701.0
2019-10-25 14:30:00,81.06,81.06,81.05,81.06,22923.0,69.2769,69.2769,69.2684,69.2769,22923.0
2019-10-25 14:40:00,81.06,81.06,81.05,81.06,19185.0,69.2769,69.2769,69.2684,69.2769,19185.0
2019-10-25 14:50:00,81.06,81.06,81.05,81.06,27747.0,69.2769,69.2769,69.2684,69.2769,27747.0
2019-10-25 15:00:00,81.06,81.07,81.05,81.07,30887.0,69.2769,69.2855,69.2684,69.2855,30887.0
2019-10-25 15:10:00,81.06,81.07,81.06,81.06,32171.0,69.2769,69.2855,69.2769,69.2769,32171.0
2019-10-25 15:20:00,81.07,81.07,81.06,81.06,13870.0,69.2855,69.2855,69.2769,69.2769,13870.0
2019-10-25 15:30:00,81.06,81.07,81.06,81.06,16479.0,69.2769,69.2855,69.2769,69.2769,16479.0
2019-10-25 15:40:00,81.06,81.07,81.06,81.06,11159.0,69.2769,69.2855,69.2769,69.2769,11159.0
2019-10-25 15:50:00,81.07,81.07,81.06,81.06,56161.0,69.2855,69.2855,69.2769,69.2769,56161.0
2019-10-28 09:30:00,81.04,81.04,81.01,81.02,51717.0,69.2599,69.2599,69.2342,69.2428,51717.0
2019-10-28 09:40:00,81.02,81.02,80.97,80.98,59800.0,69.2428,69.2428,69.2,69.2086,59800.0
2019-10-28 09:50:00,80.98,80.99,80.98,80.99,4425.0,69.2086,69.2171,69.2086,69.2171,4425.0
2019-10-28 10:00:00,80.98,81.0,80.98,81.0,17530.0,69.2086,69.2257,69.2086,69.2257,17530.0
2019-10-28 10:10:00,81.0,81.0,80.98,80.99,22722.0,69.2257,69.2257,69.2086,69.2171,22722.0
2019-10-28 10:20:00,81.0,81.0,80.98,80.98,66228.0,69.2257,69.2257,69.2086,69.2086,66228.0
2019-10-28 10:30:00,80.99,80.99,80.98,80.99,13916.0,69.2171,69.2171,69.2086,69.2171,13916.0
2019-10-28 10:40:00,80.98,81.0,80.98,80.99,18251.0,69.2086,69.2257,69.2086,69.2171,18251.0
2019-10-28 10:50:00,80.98,81.0,80.98,81.0,19632.0,69.2086,69.2257,69.2086,69.2257,19632.0
2019-10-28 11:00:00,81.0,81.0,80.99,80.99,11792.0,69.2257,69.2257,69.2171,69.2171,11792.0
2019-10-28 11:10:00,81.0,81.0,80.99,81.0,23358.0,69.2257,69.2257,69.2171,69.2257,23358.0
2019-10-28 11:20:00,81.0,81.01,80.99,81.0,28610.0,69.2257,69.2342,69.2171,69.2257,28610.0
2019-10-28 11:30:00,81.0,81.0,80.99,80.99,24356.0,69.2257,69.2257,69.2171,69.2171,24356.0
2019-10-28 11:40:00,80.99,81.0,80.98,80.99,8418.0,69.2171,69.2257,69.2086,69.2171,8418.0
2019-10-28 11:50:00,80.98,81.0,80.98,80.98,11957.0,69.2086,69.2257,69.2086,69.2086,11957.0
2019-10-28 12:00:00,80.98,81.0,80.98,80.99,15098.0,69.2086,69.2257,69.2086,69.2171,15098.0
2019-10-28 12:10:00,80.99,81.0,80.99,80.99,8939.0,69.2171,69.2257,69.2171,69.2171,8939.0
2019-10-28 12:20:00,81.0,81.0,80.99,80.99,17629.0,69.2257,69.2257,69.2171,69.2171,17629.0
2019-10-28 12:30:00,80.98,81.0,80.98,81.0,8096.0,69.2086,69.2257,69.2086,69.2257,8096.0
2019-10-28 12:40:00,80.99,81.0,80.99,81.0,16503.0,69.2171,69.2257,69.2171,69.2257,16503.0
2019-10-28 12:50:00,81.0,81.01,80.99,81.01,9740.0,69.2257,69.2342,69.2171,69.2342,9740.0
2019-10-28 13:00:00,81.0,81.01,81.0,81.01,18189.0,69.2257,69.2342,69.2257,69.2342,18189.0
2019-10-28 13:10:00,81.0,81.01,81.0,81.01,14582.0,69.2257,69.2342,69.2257,69.2342,14582.0
2019-10-28 13:20:00,81.01,81.02,81.0,81.02,30550.0,69.2342,69.2428,69.2257,69.2428,30550.0
2019-10-28 13:30:00,81.02,81.02,81.0,81.0,26659.0,69.2428,69.2428,69.2257,69.2257,26659.0
2019-10-28 13:40:00,81.0,81.01,81.0,81.0,24862.0,69.2257,69.2342,69.2257,69.2257,24862.0
2019-10-28 13:50:00,81.0,81.02,81.0,81.02,37327.0,69.2257,69.2428,69.2257,69.2428,37327.0
2019-10-28 14:00:00,81.01,81.02,81.0,81.01,53868.0,69.2342,69.2428,69.2257,69.2342,53868.0
2019-10-28 14:10:00,81.01,81.01,81.0,81.01,42709.0,69.2342,69.2342,69.2257,69.2342,42709.0
2019-10-28 14:20:00,81.01,81.02,81.0,81.02,16880.0,69.2342,69.2428,69.2257,69.2428,16880.0
2019-10-28 14:30:00,81.01,81.02,81.01,81.02,18651.0,69.2342,69.2428,69.2342,69.2428,18651.0
2019-10-28 14:40:00,81.01,81.02,81.0,81.01,25387.0,69.2342,69.2428,69.2257,69.2342,25387.0
2019-10-28 14:50:00,81.01,81.02,81.0,81.01,44024.0,69.2342,69.2428,69.2257,69.2342,44024.0
2019-10-28 15:00:00,81.01,81.02,81.0,81.02,68821.0,69.2342,69.2428,69.2257,69.2428,68821.0
2019-10-28 15:10:00,81.01,81.02,81.01,81.02,41875.0,69.2342,69.2428,69.2342,69.2428,41875.0
2019-10-28 15:20:00,81.02,81.03,81.01,81.02,31333.0,69.2428,69.2513,69.2342,69.2428,31333.0
2019-10-28 15:30:00,81.03,81.03,81.01,81.01,75783.0,69.2513,69.2513,69.2342,69.2342,75783.0
2019-10-28 15:40:00,81.02,81.02,81.01,81.01,39589.0,69.2428,69.2428,69.2342,69.2342,39589.0
2019-10-28 15:50:00,81.02,81.03,81.01,81.02,56477.0,69.2428,69.2513,69.2342,69.2428,56477.0
2019-10-29 09:30:00,81.07,81.08,81.03,81.04,53828.0,69.2855,69.294,69.2513,69.2599,53828.0
2019-10-29 09:40:00,81.04,81.04,81.03,81.04,35241.0,69.2599,69.2599,69.2513,69.2599,35241.0
2019-10-29 09:50:00,81.04,81.04,81.02,81.03,18584.0,69.2599,69.2599,69.2428,69.2513,18584.0
2019-10-29 10:00:00,81.03,81.04,81.03,81.03,33709.0,69.2513,69.2599,69.2513,69.2513,33709.0
2019-10-29 10:10:00,81.04,81.04,81.02,81.03,10764.0,69.2599,69.2599,69.2428,69.2513,10764.0
2019-10-29 10:20:00,81.03,81.03,81.01,81.03,11989.0,69.2513,69.2513,69.2342,69.2513,11989.0
2019-10-29 10:30:00,81.03,81.03,81.0,81.01,24459.0,69.2513,69.2513,69.2257,69.2342,24459.0
2019-10-29 10:40:00,81.01,81.03,81.01,81.02,31129.0,69.2342,69.2513,69.2342,69.2428,31129.0
2019-10-29 10:50:00,81.03,81.03,81.02,81.03,9226.0,69.2513,69.2513,69.2428,69.2513,9226.0
2019-10-29 11:00:00,81.03,81.03,81.02,81.03,26187.0,69.2513,69.2513,69.2428,69.2513,26187.0
2019-10-29 11:10:00,81.03,81.03,81.02,81.03,20252.0,69.2513,69.2513,69.2428,69.2513,20252.0
2019-10-29 11:20:00,81.03,81.03,81.02,81.02,34354.0,69.2513,69.2513,69.2428,69.2428,34354.0
2019-10-29 11:30:00,81.02,81.03,81.02,81.03,18159.0,69.2428,69.2513,69.2428,69.2513,18159.0
2019-10-29 11:40:00,81.03,81.03,81.02,81.03,19644.0,69.2513,69.2513,69.2428,69.2513,19644.0
2019-10-29 11:50:00,81.03,81.03,81.02,81.03,46626.0,69.2513,69.2513,69.2428,69.2513,46626.0
2019-10-29 12:00:00,81.02,81.03,81.02,81.03,6590.0,69.2428,69.2513,69.2428,69.2513,6590.0
2019-10-29 12:10:00,81.03,81.03,81.02,81.02,7623.0,69.2513,69.2513,69.2428,69.2428,7623.0
2019-10-29 12:20:00,81.03,81.03,81.02,81.03,7579.0,69.2513,69.2513,69.2428,69.2513,7579.0
2019-10-29 12:30:00,81.02,81.03,81.02,81.02,16388.0,69.2428,69.2513,69.2428,69.2428,16388.0
2019-10-29 12:40:00,81.02,81.03,81.02,81.03,14211.0,69.2428,69.2513,69.2428,69.2513,14211.0
2019-10-29 12:50:00,81.03,81.03,81.02,81.02,17740.0,69.2513,69.2513,69.2428,69.2428,17740.0
2019-10-29 13:00:00,81.02,81.03,81.02,81.02,13369.0,69.2428,69.2513,69.2428,69.2428,13369.0
2019-10-29 13:10:00,81.03,81.03,81.02,81.03,12214.0,69.2513,69.2513,69.2428,69.2513,12214.0
2019-10-29 13:20:00,81.03,81.03,81.02,81.03,10156.0,69.2513,69.2513,69.2428,69.2513,10156.0
2019-10-29 13:30:00,81.03,81.03,81.02,81.03,15602.0,69.2513,69.2513,69.2428,69.2513,15602.0
2019-10-29 13:40:00,81.02,81.03,81.02,81.03,6870.0,69.2428,69.2513,69.2428,69.2513,6870.0
2019-10-29 13:50:00,81.03,81.03,81.02,81.03,4138.0,69.2513,69.2513,69.2428,69.2513,4138.0
2019-10-29 14:00:00,81.03,81.03,81.02,81.02,15171.0,69.2513,69.2513,69.2428,69.2428,15171.0
2019-10-29 14:10:00,81.03,81.03,81.02,81.02,12022.0,69.2513,69.2513,69.2428,69.2428,12022.0
2019-10-29 14:20:00,81.03,81.03,81.02,81.02,12819.0,69.2513,69.2513,69.2428,69.2428,12819.0
2019-10-29 14:30:00,81.03,81.03,81.02,81.02,42351.0,69.2513,69.2513,69.2428,69.2428,42351.0
2019-10-29 14:40:00,81.03,81.03,81.02,81.02,14406.0,69.2513,69.2513,69.2428,69.2428,14406.0
2019-10-29 14:50:00,81.03,81.03,81.02,81.03,12357.0,69.2513,69.2513,69.2428,69.2513,12357.0
2019-10-29 15:00:00,81.03,81.03,81.02,81.03,8082.0,69.2513,69.2513,69.2428,69.2513,8082.0
2019-10-29 15:10:00,81.03,81.03,81.02,81.02,12328.0,69.2513,69.2513,69.2428,69.2428,12328.0
2019-10-29 15:20:00,81.02,81.03,81.01,81.02,23869.0,69.2428,69.2513,69.2342,69.2428,23869.0
2019-10-29 15:30:00,81.01,81.02,81.01,81.01,13681.0,69.2342,69.2428,69.2342,69.2342,13681.0
2019-10-29 15:40:00,81.02,81.03,81.01,81.02,19398.0,69.2428,69.2513,69.2342,69.2428,19398.0
2019-10-29 15:50:00,81.02,81.03,81.01,81.01,51172.0,69.2428,69.2513,69.2342,69.2342,51172.0
2019-10-30 09:30:00,81.01,81.02,81.0,81.01,33959.0,69.2342,69.2428,69.2257,69.2342,33959.0
2019-10-30 09:40:00,81.02,81.03,81.02,81.03,8666.0,69.2428,69.2513,69.2428,69.2513,8666.0
2019-10-30 09:50:00,81.03,81.04,81.02,81.03,23377.0,69.2513,69.2599,69.2428,69.2513,23377.0
2019-10-30 10:00:00,81.02,81.06,81.02,81.03,44938.0,69.2428,69.2769,69.2428,69.2513,44938.0
2019-10-30 10:10:00,81.02,81.04,81.02,81.03,13454.0,69.2428,69.2599,69.2428,69.2513,13454.0
2019-10-30 10:20:00,81.02,81.03,81.02,81.03,11393.0,69.2428,69.2513,69.2428,69.2513,11393.0
2019-10-30 10:30:00,81.03,81.04,81.02,81.03,5940.0,69.2513,69.2599,69.2428,69.2513,5940.0
2019-10-30 10:40:00,81.03,81.05,81.03,81.04,9331.0,69.2513,69.2684,69.2513,69.2599,9331.0
2019-10-30 10:50:00,81.04,81.04,81.03,81.04,19383.0,69.2599,69.2599,69.2513,69.2599,19383.0
2019-10-30 11:00:00,81.05,81.07,81.04,81.06,14761.0,69.2684,69.2855,69.2599,69.2769,14761.0
2019-10-30 11:10:00,81.06,81.06,81.05,81.06,5015.0,69.2769,69.2769,69.2684,69.2769,5015.0
2019-10-30 11:20:00,81.06,81.07,81.05,81.06,11143.0,69.2769,69.2855,69.2684,69.2769,11143.0
2019-10-30 11:30:00,81.07,81.07,81.06,81.06,9852.0,69.2855,69.2855,69.2769,69.2769,9852.0
2019-10-30 11:40:00,81.06,81.07,81.06,81.07,16464.0,69.2769,69.2855,69.2769,69.2855,16464.0
2019-10-30 11:50:00,81.07,81.07,81.06,81.06,9661.0,69.2855,69.2855,69.2769,69.2769,9661.0
2019-10-30 12:00:00,81.06,81.07,81.05,81.05,34824.0,69.2769,69.2855,69.2684,69.2684,34824.0
2019-10-30 12:10:00,81.06,81.06,81.05,81.05,8009.0,69.2769,69.2769,69.2684,69.2684,8009.0
2019-10-30 12:20:00,81.05,81.06,81.05,81.06,8370.0,69.2684,69.2769,69.2684,69.2769,8370.0
2019-10-30 12:30:00,81.05,81.06,81.05,81.05,5950.0,69.2684,69.2769,69.2684,69.2684,5950.0
2019-10-30 12:40:00,81.06,81.06,81.05,81.05,5457.0,69.2769,69.2769,69.2684,69.2684,5457.0
2019-10-30 12:50:00,81.06,81.06,81.05,81.05,7145.0,69.2769,69.2769,69.2684,69.2684,7145.0
2019-10-30 13:00:00,81.06,81.06,81.05,81.05,9649.0,69.2769,69.2769,69.2684,69.2684,9649.0
2019-10-30 13:10:00,81.06,81.06,81.05,81.05,8805.0,69.2769,69.2769,69.2684,69.2684,8805.0
2019-10-30 13:20:00,81.05,81.07,81.05,81.06,19174.0,69.2684,69.2855,69.2684,69.2769,19174.0
2019-10-30 13:30:00,81.06,81.07,81.06,81.06,11405.0,69.2769,69.2855,69.2769,69.2769,11405.0
2019-10-30 13:40:00,81.07,81.07,81.06,81.06,46994.0,69.2855,69.2855,69.2769,69.2769,46994.0
2019-10-30 13:50:00,81.06,81.07,81.05,81.06,10140.0,69.2769,69.2855,69.2684,69.2769,10140.0
2019-10-30 14:00:00,81.06,81.06,81.01,81.02,29599.0,69.2769,69.2769,69.2342,69.2428,29599.0
2019-10-30 14:10:00,81.02,81.03,81.01,81.03,22442.0,69.2428,69.2513,69.2342,69.2513,22442.0
2019-10-30 14:20:00,81.03,81.03,81.01,81.01,21005.0,69.2513,69.2513,69.2342,69.2342,21005.0
2019-10-30 14:30:00,81.01,81.02,80.94,80.96,106196.0,69.2342,69.2428,69.1744,69.1915,106196.0
2019-10-30 14:40:00,80.95,80.99,80.95,80.99,11909.0,69.1829,69.2171,69.1829,69.2171,11909.0
2019-10-30 14:50:00,80.99,81.03,80.98,81.03,272452.0,69.2171,69.2513,69.2086,69.2513,272452.0
2019-10-30 15:00:00,81.03,81.06,81.03,81.05,20084.0,69.2513,69.2769,69.2513,69.2684,20084.0
2019-10-30 15:10:00,81.05,81.07,81.03,81.06,216441.0,69.2684,69.2855,69.2513,69.2769,216441.0
2019-10-30 15:20:00,81.06,81.09,81.05,81.08,25842.0,69.2769,69.3026,69.2684,69.294,25842.0
2019-10-30 15:30:00,81.09,81.09,81.08,81.08,73612.0,69.3026,69.3026,69.294,69.294,73612.0
2019-10-30 15:40:00,81.09,81.09,81.07,81.09,30413.0,69.3026,69.3026,69.2855,69.3026,30413.0
2019-10-30 15:50:00,81.08,81.09,81.08,81.09,50590.0,69.294,69.3026,69.294,69.3026,50590.0
2019-10-31 09:30:00,81.16,81.17,81.12,81.14,36333.0,69.3624,69.371,69.3282,69.3453,36333.0
2019-10-31 09:40:00,81.14,81.19,81.14,81.19,26982.0,69.3453,69.388,69.3453,69.388,26982.0
2019-10-31 09:50:00,81.18,81.2,81.18,81.2,41703.0,69.3795,69.3966,69.3795,69.3966,41703.0
2019-10-31 10:00:00,81.2,81.21,81.19,81.2,24147.0,69.3966,69.4051,69.388,69.3966,24147.0
2019-10-31 10:10:00,81.2,81.22,81.2,81.21,12957.0,69.3966,69.4137,69.3966,69.4051,12957.0
2019-10-31 10:20:00,81.21,81.22,81.21,81.21,32157.0,69.4051,69.4137,69.4051,69.4051,32157.0
2019-10-31 10:30:00,81.21,81.23,81.21,81.22,28567.0,69.4051,69.4222,69.4051,69.4137,28567.0
2019-10-31 10:40:00,81.23,81.24,81.22,81.23,14416.0,69.4222,69.4308,69.4137,69.4222,14416.0
2019-10-31 10:50:00,81.24,81.24,81.21,81.22,14235.0,69.4308,69.4308,69.4051,69.4137,14235.0
2019-10-31 11:00:00,81.21,81.22,81.21,81.22,18755.0,69.4051,69.4137,69.4051,69.4137,18755.0
2019-10-31 11:10:00,81.22,81.22,81.21,81.21,17391.0,69.4137,69.4137,69.4051,69.4051,17391.0
2019-10-31 11:20:00,81.22,81.23,81.21,81.23,13064.0,69.4137,69.4222,69.4051,69.4222,13064.0
2019-10-31 11:30:00,81.23,81.23,81.21,81.22,17878.0,69.4222,69.4222,69.4051,69.4137,17878.0
2019-10-31 11:40:00,81.22,81.22,81.2,81.2,12884.0,69.4137,69.4137,69.3966,69.3966,12884.0
2019-10-31 11:50:00,81.2,81.21,81.2,81.2,13800.0,69.3966,69.4051,69.3966,69.3966,13800.0
2019-10-31 12:00:00,81.2,81.21,81.2,81.21,7845.0,69.3966,69.4051,69.3966,69.4051,7845.0
2019-10-31 12:10:00,81.21,81.21,81.2,81.21,32969.0,69.4051,69.4051,69.3966,69.4051,32969.0
2019-10-31 12:20:00,81.2,81.21,81.2,81.21,20340.0,69.3966,69.4051,69.3966,69.4051,20340.0
2019-10-31 12:30:00,81.2,81.21,81.2,81.21,5345.0,69.3966,69.4051,69.3966,69.4051,5345.0
2019-10-31 12:40:00,81.2,81.22,81.2,81.22,37658.0,69.3966,69.4137,69.3966,69.4137,37658.0
2019-10-31 12:50:00,81.22,81.22,81.21,81.22,47947.0,69.4137,69.4137,69.4051,69.4137,47947.0
2019-10-31 13:00:00,81.22,81.23,81.21,81.23,15062.0,69.4137,69.4222,69.4051,69.4222,15062.0
2019-10-31 13:10:00,81.23,81.24,81.22,81.23,45212.0,69.4222,69.4308,69.4137,69.4222,45212.0
2019-10-31 13:20:00,81.24,81.25,81.23,81.25,14887.0,69.4308,69.4393,69.4222,69.4393,14887.0
2019-10-31 13:30:00,81.24,81.25,81.24,81.25,10429.0,69.4308,69.4393,69.4308,69.4393,10429.0
2019-10-31 13:40:00,81.25,81.26,81.24,81.25,18878.0,69.4393,69.4479,69.4308,69.4393,18878.0
2019-10-31 13:50:00,81.25,81.25,81.24,81.25,6227.0,69.4393,69.4393,69.4308,69.4393,6227.0
2019-10-31 14:00:00,81.24,81.27,81.24,81.25,22555.0,69.4308,69.4564,69.4308,69.4393,22555.0
2019-10-31 14:10:00,81.26,81.27,81.25,81.26,11515.0,69.4479,69.4564,69.4393,69.4479,11515.0
2019-10-31 14:20:00,81.25,81.28,81.25,81.28,87658.0,69.4393,69.465,69.4393,69.465,87658.0
2019-10-31 14:30:00,81.28,81.29,81.27,81.28,50731.0,69.465,69.4735,69.4564,69.465,50731.0
2019-10-31 14:40:00,81.29,81.3,81.28,81.28,91267.0,69.4735,69.4821,69.465,69.465,91267.0
2019-10-31 14:50:00,81.28,81.29,81.26,81.28,58756.0,69.465,69.4735,69.4479,69.465,58756.0
2019-10-31 15:00:00,81.28,81.29,81.27,81.28,73564.0,69.465,69.4735,69.4564,69.465,73564.0
2019-10-31 15:10:00,81.28,81.28,81.26,81.28,29598.0,69.465,69.465,69.4479,69.465,29598.0
2019-10-31 15:20:00,81.28,81.29,81.27,81.29,32490.0,69.465,69.4735,69.4564,69.4735,32490.0
2019-10-31 15:30:00,81.28,81.29,81.28,81.28,35589.0,69.465,69.4735,69.465,69.465,35589.0
2019-10-31 15:40:00,81.27,81.29,81.27,81.29,39173.0,69.4564,69.4735,69.4564,69.4735,39173.0
2019-10-31 15:50:00,81.29,81.29,81.27,81.27,117055.0,69.4735,69.4735,69.4564,69.4564,117055.0
2019-11-01 09:30:00,81.05,81.08,81.03,81.04,50928.0,69.4393,69.465,69.4221,69.4307,50928.0
2019-11-01 09:40:00,81.05,81.07,81.04,81.06,65637.0,69.4393,69.4564,69.4307,69.4478,65637.0
2019-11-01 09:50:00,81.07,81.07,81.05,81.06,27450.0,69.4564,69.4564,69.4393,69.4478,27450.0
2019-11-01 10:00:00,81.06,81.11,81.05,81.06,76922.0,69.4478,69.4907,69.4393,69.4478,76922.0
2019-11-01 10:10:00,81.07,81.07,81.04,81.06,39073.0,69.4564,69.4564,69.4307,69.4478,39073.0
2019-11-01 10:20:00,81.06,81.07,81.04,81.06,30352.0,69.4478,69.4564,69.4307,69.4478,30352.0
2019-11-01 10:30:00,81.06,81.06,81.05,81.06,38563.0,69.4478,69.4478,69.4393,69.4478,38563.0
2019-11-01 10:40:00,81.06,81.06,81.04,81.05,31204.0,69.4478,69.4478,69.4307,69.4393,31204.0
2019-11-01 10:50:00,81.05,81.05,81.04,81.05,24815.0,69.4393,69.4393,69.4307,69.4393,24815.0
2019-11-01 11:00:00,81.05,81.06,81.04,81.05,23467.0,69.4393,69.4478,69.4307,69.4393,23467.0
2019-11-01 11:10:00,81.05,81.05,81.04,81.05,15289.0,69.4393,69.4393,69.4307,69.4393,15289.0
2019-11-01 11:20:00,81.05,81.05,81.03,81.04,33344.0,69.4393,69.4393,69.4221,69.4307,33344.0
2019-11-01 11:30:00,81.04,81.05,81.03,81.04,18746.0,69.4307,69.4393,69.4221,69.4307,18746.0
2019-11-01 11:40:00,81.05,81.05,81.04,81.05,17912.0,69.4393,69.4393,69.4307,69.4393,17912.0
2019-11-01 11:50:00,81.04,81.05,81.03,81.04,31228.0,69.4307,69.4393,69.4221,69.4307,31228.0
2019-11-01 12:00:00,81.04,81.05,81.03,81.05,28496.0,69.4307,69.4393,69.4221,69.4393,28496.0
2019-11-01 12:10:00,81.05,81.05,81.03,81.05,23592.0,69.4393,69.4393,69.4221,69.4393,23592.0
2019-11-01 12:20:00,81.05,81.05,81.02,81.02,34257.0,69.4393,69.4393,69.4136,69.4136,34257.0
2019-11-01 12:30:00,81.03,81.04,81.02,81.04,67674.0,69.4221,69.4307,69.4136,69.4307,67674.0
2019-11-01 12:40:00,81.04,81.04,81.02,81.03,99798.0,69.4307,69.4307,69.4136,69.4221,99798.0
2019-11-01 12:50:00,81.03,81.03,81.02,81.03,22270.0,69.4221,69.4221,69.4136,69.4221,22270.0
2019-11-01 13:00:00,81.03,81.04,81.02,81.04,27869.0,69.4221,69.4307,69.4136,69.4307,27869.0
2019-11-01 13:10:00,81.04,81.04,81.01,81.02,41373.0,69.4307,69.4307,69.405,69.4136,41373.0
2019-11-01 13:20:00,81.02,81.02,81.01,81.02,30439.0,69.4136,69.4136,69.405,69.4136,30439.0
2019-11-01 13:30:00,81.02,81.03,81.01,81.03,30759.0,69.4136,69.4221,69.405,69.4221,30759.0
2019-11-01 13:40:00,81.03,81.03,81.01,81.01,47614.0,69.4221,69.4221,69.405,69.405,47614.0
2019-11-01 13:50:00,81.01,81.04,81.01,81.04,45293.0,69.405,69.4307,69.405,69.4307,45293.0
2019-11-01 14:00:00,81.04,81.05,81.03,81.05,38019.0,69.4307,69.4393,69.4221,69.4393,38019.0
2019-11-01 14:10:00,81.05,81.05,81.03,81.04,41352.0,69.4393,69.4393,69.4221,69.4307,41352.0
2019-11-01 14:20:00,81.03,81.04,81.03,81.03,33059.0,69.4221,69.4307,69.4221,69.4221,33059.0
2019-11-01 14:30:00,81.04,81.04,81.03,81.04,83271.0,69.4307,69.4307,69.4221,69.4307,83271.0
2019-11-01 14:40:00,81.04,81.04,81.03,81.04,60118.0,69.4307,69.4307,69.4221,69.4307,60118.0
2019-11-01 14:50:00,81.04,81.04,81.03,81.04,36755.0,69.4307,69.4307,69.4221,69.4307,36755.0
2019-11-01 15:00:00,81.04,81.06,81.03,81.06,99419.0,69.4307,69.4478,69.4221,69.4478,99419.0
2019-11-01 15:10:00,81.06,81.06,81.04,81.06,37676.0,69.4478,69.4478,69.4307,69.4478,37676.0
2019-11-01 15:20:00,81.06,81.06,81.05,81.05,33407.0,69.4478,69.4478,69.4393,69.4393,33407.0
2019-11-01 15:30:00,81.06,81.06,81.05,81.06,65944.0,69.4478,69.4478,69.4393,69.4478,65944.0
2019-11-01 15:40:00,81.06,81.07,81.05,81.07,145485.0,69.4478,69.4564,69.4393,69.4564,145485.0
2019-11-01 15:50:00,81.07,81.08,81.06,81.07,173496.0,69.4564,69.465,69.4478,69.4564,173496.0
2019-11-04 09:30:00,81.01,81.01,80.98,80.99,64884.0,69.405,69.405,69.3793,69.3879,64884.0
2019-11-04 09:40:00,80.99,80.99,80.97,80.98,27114.0,69.3879,69.3879,69.3707,69.3793,27114.0
2019-11-04 09:50:00,80.98,80.98,80.96,80.96,72388.0,69.3793,69.3793,69.3622,69.3622,72388.0
2019-11-04 10:00:00,80.97,80.99,80.96,80.99,37154.0,69.3707,69.3879,69.3622,69.3879,37154.0
2019-11-04 10:10:00,80.98,80.99,80.98,80.98,9721.0,69.3793,69.3879,69.3793,69.3793,9721.0
2019-11-04 10:20:00,80.99,80.99,80.98,80.98,22502.0,69.3879,69.3879,69.3793,69.3793,22502.0
2019-11-04 10:30:00,80.98,80.99,80.98,80.98,19205.0,69.3793,69.3879,69.3793,69.3793,19205.0
2019-11-04 10:40:00,80.98,80.99,80.98,80.98,30333.0,69.3793,69.3879,69.3793,69.3793,30333.0
2019-11-04 10:50:00,80.98,80.99,80.97,80.98,31374.0,69.3793,69.3879,69.3707,69.3793,31374.0
2019-11-04 11:00:00,80.97,80.98,80.97,80.98,12868.0,69.3707,69.3793,69.3707,69.3793,12868.0
2019-11-04 11:10:00,80.98,80.98,80.97,80.97,45632.0,69.3793,69.3793,69.3707,69.3707,45632.0
2019-11-04 11:20:00,80.97,80.98,80.97,80.97,11786.0,69.3707,69.3793,69.3707,69.3707,11786.0
2019-11-04 11:30:00,80.98,80.98,80.97,80.98,15808.0,69.3793,69.3793,69.3707,69.3793,15808.0
2019-11-04 11:40:00,80.98,80.98,80.97,80.97,10509.0,69.3793,69.3793,69.3707,69.3707,10509.0
2019-11-04 11:50:00,80.98,80.98,80.97,80.98,14178.0,69.3793,69.3793,69.3707,69.3793,14178.0
2019-11-04 12:00:00,80.98,80.98,80.97,80.97,13881.0,69.3793,69.3793,69.3707,69.3707,13881.0
2019-11-04 12:10:00,80.98,80.98,80.97,80.98,14717.0,69.3793,69.3793,69.3707,69.3793,14717.0
2019-11-04 12:20:00,80.98,80.98,80.97,80.98,29075.0,69.3793,69.3793,69.3707,69.3793,29075.0
2019-11-04 12:30:00,80.98,80.98,80.97,80.98,26564.0,69.3793,69.3793,69.3707,69.3793,26564.0
2019-11-04 12:40:00,80.98,80.98,80.97,80.98,11320.0,69.3793,69.3793,69.3707,69.3793,11320.0
2019-11-04 12:50:00,80.98,80.98,80.97,80.98,25398.0,69.3793,69.3793,69.3707,69.3793,25398.0
2019-11-04 13:00:00,80.98,80.98,80.97,80.98,32613.0,69.3793,69.3793,69.3707,69.3793,32613.0
2019-11-04 13:10:00,80.98,80.98,80.97,80.98,19442.0,69.3793,69.3793,69.3707,69.3793,19442.0
2019-11-04 13:20:00,80.98,80.99,80.97,80.98,50159.0,69.3793,69.3879,69.3707,69.3793,50159.0
2019-11-04 13:30:00,80.98,80.99,80.98,80.98,25917.0,69.3793,69.3879,69.3793,69.3793,25917.0
2019-11-04 13:40:00,80.98,80.99,80.98,80.99,50148.0,69.3793,69.3879,69.3793,69.3879,50148.0
2019-11-04 13:50:00,80.99,80.99,80.98,80.98,39333.0,69.3879,69.3879,69.3793,69.3793,39333.0
2019-11-04 14:00:00,80.98,80.99,80.98,80.98,34741.0,69.3793,69.3879,69.3793,69.3793,34741.0
2019-11-04 14:10:00,80.98,80.99,80.98,80.99,41548.0,69.3793,69.3879,69.3793,69.3879,41548.0
2019-11-04 14:20:00,80.99,80.99,80.98,80.99,44931.0,69.3879,69.3879,69.3793,69.3879,44931.0
2019-11-04 14:30:00,80.99,80.99,80.98,80.99,48807.0,69.3879,69.3879,69.3793,69.3879,48807.0
2019-11-04 14:40:00,80.98,81.0,80.98,80.99,38188.0,69.3793,69.3964,69.3793,69.3879,38188.0
2019-11-04 14:50:00,81.0,81.0,80.99,81.0,57315.0,69.3964,69.3964,69.3879,69.3964,57315.0
2019-11-04 15:00:00,81.0,81.0,80.98,81.0,54983.0,69.3964,69.3964,69.3793,69.3964,54983.0
2019-11-04 15:10:00,81.0,81.01,80.99,81.01,41479.0,69.3964,69.405,69.3879,69.405,41479.0
2019-11-04 15:20:00,81.01,81.01,81.0,81.01,48445.0,69.405,69.405,69.3964,69.405,48445.0
2019-11-04 15:30:00,81.01,81.01,80.99,81.0,60779.0,69.405,69.405,69.3879,69.3964,60779.0
2019-11-04 15:40:00,81.0,81.01,80.99,81.01,87076.0,69.3964,69.405,69.3879,69.405,87076.0
2019-11-04 15:50:00,81.01,81.01,80.99,81.0,113398.0,69.405,69.405,69.3879,69.3964,113398.0
2019-11-05 09:30:00,80.94,80.97,80.91,80.92,62222.0,69.345,69.3707,69.3193,69.3279,62222.0
2019-11-05 09:40:00,80.92,80.92,80.9,80.92,21484.0,69.3279,69.3279,69.3108,69.3279,21484.0
2019-11-05 09:50:00,80.92,80.92,80.9,80.9,17644.0,69.3279,69.3279,69.3108,69.3108,17644.0
2019-11-05 10:00:00,80.9,80.91,80.83,80.87,97909.0,69.3108,69.3193,69.2508,69.285,97909.0
2019-11-05 10:10:00,80.87,80.88,80.86,80.86,70224.0,69.285,69.2936,69.2765,69.2765,70224.0
2019-11-05 10:20:00,80.87,80.87,80.85,80.86,40654.0,69.285,69.285,69.2679,69.2765,40654.0
2019-11-05 10:30:00,80.87,80.87,80.84,80.84,31889.0,69.285,69.285,69.2593,69.2593,31889.0
2019-11-05 10:40:00,80.84,80.85,80.84,80.84,21605.0,69.2593,69.2679,69.2593,69.2593,21605.0
2019-11-05 10:50:00,80.84,80.86,80.84,80.86,8491.0,69.2593,69.2765,69.2593,69.2765,8491.0
2019-11-05 11:00:00,80.86,80.86,80.84,80.84,17202.0,69.2765,69.2765,69.2593,69.2593,17202.0
2019-11-05 11:10:00,80.84,80.86,80.84,80.85,58362.0,69.2593,69.2765,69.2593,69.2679,58362.0
2019-11-05 11:20:00,80.86,80.86,80.85,80.86,14752.0,69.2765,69.2765,69.2679,69.2765,14752.0
2019-11-05 11:30:00,80.85,80.86,80.85,80.85,115380.0,69.2679,69.2765,69.2679,69.2679,115380.0
2019-11-05 11:40:00,80.85,80.86,80.85,80.86,16839.0,69.2679,69.2765,69.2679,69.2765,16839.0
2019-11-05 11:50:00,80.86,80.86,80.85,80.86,25233.0,69.2765,69.2765,69.2679,69.2765,25233.0
2019-11-05 12:00:00,80.85,80.86,80.85,80.86,171592.0,69.2679,69.2765,69.2679,69.2765,171592.0
2019-11-05 12:10:00,80.85,80.86,80.85,80.86,30563.0,69.2679,69.2765,69.2679,69.2765,30563.0
2019-11-05 12:20:00,80.85,80.86,80.85,80.86,15486.0,69.2679,69.2765,69.2679,69.2765,15486.0
2019-11-05 12:30:00,80.86,80.86,80.85,80.86,17154.0,69.2765,69.2765,69.2679,69.2765,17154.0
2019-11-05 12:40:00,80.86,80.86,80.85,80.86,17388.0,69.2765,69.2765,69.2679,69.2765,17388.0
2019-11-05 12:50:00,80.86,80.87,80.85,80.87,27325.0,69.2765,69.285,69.2679,69.285,27325.0
2019-11-05 13:00:00,80.87,80.87,80.86,80.87,262614.0,69.285,69.285,69.2765,69.285,262614.0
2019-11-05 13:10:00,80.87,80.87,80.86,80.86,17951.0,69.285,69.285,69.2765,69.2765,17951.0
2019-11-05 13:20:00,80.86,80.87,80.85,80.87,18788.0,69.2765,69.285,69.2679,69.285,18788.0
2019-11-05 13:30:00,80.86,80.87,80.86,80.86,229387.0,69.2765,69.285,69.2765,69.2765,229387.0
2019-11-05 13:40:00,80.87,80.87,80.86,80.87,22692.0,69.285,69.285,69.2765,69.285,22692.0
2019-11-05 13:50:00,80.87,80.87,80.86,80.87,25780.0,69.285,69.285,69.2765,69.285,25780.0
2019-11-05 14:00:00,80.87,80.88,80.86,80.88,53886.0,69.285,69.2936,69.2765,69.2936,53886.0
2019-11-05 14:10:00,80.88,80.88,80.87,80.88,73451.0,69.2936,69.2936,69.285,69.2936,73451.0
2019-11-05 14:20:00,80.88,80.88,80.87,80.88,56070.0,69.2936,69.2936,69.285,69.2936,56070.0
2019-11-05 14:30:00,80.88,80.88,80.87,80.88,62314.0,69.2936,69.2936,69.285,69.2936,62314.0
2019-11-05 14:40:00,80.88,80.88,80.85,80.87,96830.0,69.2936,69.2936,69.2679,69.285,96830.0
2019-11-05 14:50:00,80.87,80.87,80.86,80.87,138927.0,69.285,69.285,69.2765,69.285,138927.0
2019-11-05 15:00:00,80.87,80.87,80.86,80.87,71565.0,69.285,69.285,69.2765,69.285,71565.0
2019-11-05 15:10:00,80.87,80.88,80.86,80.88,70885.0,69.285,69.2936,69.2765,69.2936,70885.0
2019-11-05 15:20:00,80.88,80.89,80.87,80.89,100515.0,69.2936,69.3022,69.285,69.3022,100515.0
2019-11-05 15:30:00,80.89,80.9,80.88,80.9,55566.0,69.3022,69.3108,69.2936,69.3108,55566.0
2019-11-05 15:40:00,80.9,80.9,80.89,80.9,47994.0,69.3108,69.3108,69.3022,69.3108,47994.0
2019-11-05 15:50:00,80.9,80.91,80.88,80.88,133699.0,69.3108,69.3193,69.2936,69.2936,133699.0
2019-11-06 09:30:00,80.95,80.95,80.92,80.93,46568.0,69.3536,69.3536,69.3279,69.3365,46568.0
2019-11-06 09:40:00,80.93,80.94,80.92,80.94,35055.0,69.3365,69.345,69.3279,69.345,35055.0
2019-11-06 09:50:00,80.94,80.94,80.93,80.94,44875.0,69.345,69.345,69.3365,69.345,44875.0
2019-11-06 10:00:00,80.94,80.94,80.93,80.93,30750.0,69.345,69.345,69.3365,69.3365,30750.0
2019-11-06 10:10:00,80.94,80.94,80.93,80.94,31715.0,69.345,69.345,69.3365,69.345,31715.0
2019-11-06 10:20:00,80.94,80.94,80.93,80.93,38515.0,69.345,69.345,69.3365,69.3365,38515.0
2019-11-06 10:30:00,80.94,80.94,80.93,80.94,23743.0,69.345,69.345,69.3365,69.345,23743.0
2019-11-06 10:40:00,80.94,80.94,80.93,80.94,20806.0,69.345,69.345,69.3365,69.345,20806.0
2019-11-06 10:50:00,80.94,80.95,80.93,80.95,24860.0,69.345,69.3536,69.3365,69.3536,24860.0
2019-11-06 11:00:00,80.95,80.95,80.94,80.95,29810.0,69.3536,69.3536,69.345,69.3536,29810.0
2019-11-06 11:10:00,80.95,80.95,80.94,80.94,34918.0,69.3536,69.3536,69.345,69.345,34918.0
2019-11-06 11:20:00,80.95,80.95,80.94,80.95,18223.0,69.3536,69.3536,69.345,69.3536,18223.0
2019-11-06 11:30:00,80.95,80.95,80.94,80.95,20485.0,69.3536,69.3536,69.345,69.3536,20485.0
2019-11-06 11:40:00,80.95,80.95,80.92,80.95,102665.0,69.3536,69.3536,69.3279,69.3536,102665.0
2019-11-06 11:50:00,80.95,80.97,80.94,80.97,32607.0,69.3536,69.3707,69.345,69.3707,32607.0
2019-11-06 12:00:00,80.96,80.97,80.95,80.95,29209.0,69.3622,69.3707,69.3536,69.3536,29209.0
2019-11-06 12:10:00,80.95,80.96,80.95,80.96,32024.0,69.3536,69.3622,69.3536,69.3622,32024.0
2019-11-06 12:20:00,80.96,80.96,80.95,80.96,10405.0,69.3622,69.3622,69.3536,69.3622,10405.0
2019-11-06 12:30:00,80.95,80.96,80.95,80.96,7713.0,69.3536,69.3622,69.3536,69.3622,7713.0
2019-11-06 12:40:00,80.96,80.97,80.95,80.96,22295.0,69.3622,69.3707,69.3536,69.3622,22295.0
2019-11-06 12:50:00,80.96,80.97,80.96,80.97,14872.0,69.3622,69.3707,69.3622,69.3707,14872.0
2019-11-06 13:00:00,80.97,80.98,80.96,80.98,52952.0,69.3707,69.3793,69.3622,69.3793,52952.0
2019-11-06 13:10:00,80.97,80.98,80.96,80.97,91620.0,69.3707,69.3793,69.3622,69.3707,91620.0
2019-11-06 13:20:00,80.96,80.97,80.96,80.97,57635.0,69.3622,69.3707,69.3622,69.3707,57635.0
2019-11-06 13:30:00,80.97,80.99,80.97,80.98,28228.0,69.3707,69.3879,69.3707,69.3793,28228.0
2019-11-06 13:40:00,80.98,80.99,80.98,80.98,42420.0,69.3793,69.3879,69.3793,69.3793,42420.0
2019-11-06 13:50:00,80.98,80.99,80.97,80.98,68156.0,69.3793,69.3879,69.3707,69.3793,68156.0
2019-11-06 14:00:00,80.98,80.98,80.97,80.98,27814.0,69.3793,69.3793,69.3707,69.3793,27814.0
2019-11-06 14:10:00,80.98,80.99,80.97,80.99,38796.0,69.3793,69.3879,69.3707,69.3879,38796.0
2019-11-06 14:20:00,80.99,80.99,80.98,80.98,43765.0,69.3879,69.3879,69.3793,69.3793,43765.0
2019-11-06 14:30:00,80.98,80.99,80.98,80.98,37502.0,69.3793,69.3879,69.3793,69.3793,37502.0
2019-11-06 14:40:00,80.98,80.99,80.98,80.98,31049.0,69.3793,69.3879,69.3793,69.3793,31049.0
2019-11-06 14:50:00,80.98,80.99,80.98,80.98,36000.0,69.3793,69.3879,69.3793,69.3793,36000.0
2019-11-06 15:00:00,80.99,80.99,80.97,80.98,55228.0,69.3879,69.3879,69.3707,69.3793,55228.0
2019-11-06 15:10:00,80.98,80.98,80.97,80.98,40575.0,69.3793,69.3793,69.3707,69.3793,40575.0
2019-11-06 15:20:00,80.98,80.98,80.97,80.98,34015.0,69.3793,69.3793,69.3707,69.3793,34015.0
2019-11-06 15:30:00,80.98,80.99,80.97,80.98,90025.0,69.3793,69.3879,69.3707,69.3793,90025.0
2019-11-06 15:40:00,80.99,80.99,80.98,80.98,64197.0,69.3879,69.3879,69.3793,69.3793,64197.0
2019-11-06 15:50:00,80.98,80.99,80.97,80.98,83787.0,69.3793,69.3879,69.3707,69.3793,83787.0
2019-11-07 09:30:00,80.9,80.9,80.87,80.88,46071.0,69.3108,69.3108,69.285,69.2936,46071.0
2019-11-07 09:40:00,80.88,80.89,80.88,80.89,29723.0,69.2936,69.3022,69.2936,69.3022,29723.0
2019-11-07 09:50:00,80.89,80.89,80.86,80.87,36236.0,69.3022,69.3022,69.2765,69.285,36236.0
2019-11-07 10:00:00,80.87,80.87,80.86,80.87,27245.0,69.285,69.285,69.2765,69.285,27245.0
2019-11-07 10:10:00,80.87,80.87,80.86,80.87,66574.0,69.285,69.285,69.2765,69.285,66574.0
2019-11-07 10:20:00,80.87,80.87,80.86,80.87,43665.0,69.285,69.285,69.2765,69.285,43665.0
2019-11-07 10:30:00,80.87,80.87,80.86,80.87,18631.0,69.285,69.285,69.2765,69.285,18631.0
2019-11-07 10:40:00,80.87,80.87,80.85,80.86,34348.0,69.285,69.285,69.2679,69.2765,34348.0
2019-11-07 10:50:00,80.86,80.86,80.82,80.84,48194.0,69.2765,69.2765,69.2422,69.2593,48194.0
2019-11-07 11:00:00,80.84,80.85,80.83,80.85,31854.0,69.2593,69.2679,69.2508,69.2679,31854.0
2019-11-07 11:10:00,80.85,80.86,80.84,80.86,22927.0,69.2679,69.2765,69.2593,69.2765,22927.0
2019-11-07 11:20:00,80.86,80.86,80.85,80.86,24224.0,69.2765,69.2765,69.2679,69.2765,24224.0
2019-11-07 11:30:00,80.86,80.86,80.84,80.85,40094.0,69.2765,69.2765,69.2593,69.2679,40094.0
2019-11-07 11:40:00,80.85,80.85,80.84,80.84,22194.0,69.2679,69.2679,69.2593,69.2593,22194.0
2019-11-07 11:50:00,80.85,80.85,80.82,80.83,39473.0,69.2679,69.2679,69.2422,69.2508,39473.0
2019-11-07 12:00:00,80.82,80.83,80.81,80.83,35203.0,69.2422,69.2508,69.2336,69.2508,35203.0
2019-11-07 12:10:00,80.83,80.83,80.81,80.81,20632.0,69.2508,69.2508,69.2336,69.2336,20632.0
2019-11-07 12:20:00,80.81,80.82,80.81,80.81,22099.0,69.2336,69.2422,69.2336,69.2336,22099.0
2019-11-07 12:30:00,80.81,80.82,80.79,80.8,31762.0,69.2336,69.2422,69.2165,69.2251,31762.0
2019-11-07 12:40:00,80.8,80.8,80.78,80.79,27547.0,69.2251,69.2251,69.2079,69.2165,27547.0
2019-11-07 12:50:00,80.79,80.81,80.78,80.81,34812.0,69.2165,69.2336,69.2079,69.2336,34812.0
2019-11-07 13:00:00,80.81,80.82,80.8,80.82,32362.0,69.2336,69.2422,69.2251,69.2422,32362.0
2019-11-07 13:10:00,80.81,80.83,80.81,80.81,24496.0,69.2336,69.2508,69.2336,69.2336,24496.0
2019-11-07 13:20:00,80.82,80.83,80.81,80.82,51399.0,69.2422,69.2508,69.2336,69.2422,51399.0
2019-11-07 13:30:00,80.82,80.83,80.82,80.82,26191.0,69.2422,69.2508,69.2422,69.2422,26191.0
2019-11-07 13:40:00,80.83,80.84,80.82,80.83,36717.0,69.2508,69.2593,69.2422,69.2508,36717.0
2019-11-07 13:50:00,80.84,80.84,80.81,80.82,241989.0,69.2593,69.2593,69.2336,69.2422,241989.0
2019-11-07 14:00:00,80.82,80.82,80.81,80.82,30532.0,69.2422,69.2422,69.2336,69.2422,30532.0
2019-11-07 14:10:00,80.82,80.82,80.8,80.8,29577.0,69.2422,69.2422,69.2251,69.2251,29577.0
2019-11-07 14:20:00,80.8,80.81,80.8,80.81,23471.0,69.2251,69.2336,69.2251,69.2336,23471.0
2019-11-07 14:30:00,80.81,80.81,80.8,80.81,58147.0,69.2336,69.2336,69.2251,69.2336,58147.0
2019-11-07 14:40:00,80.81,80.83,80.8,80.83,128904.0,69.2336,69.2508,69.2251,69.2508,128904.0
2019-11-07 14:50:00,80.83,80.83,80.81,80.81,61178.0,69.2508,69.2508,69.2336,69.2336,61178.0
2019-11-07 15:00:00,80.81,80.83,80.8,80.82,43189.0,69.2336,69.2508,69.2251,69.2422,43189.0
2019-11-07 15:10:00,80.83,80.85,80.82,80.84,36875.0,69.2508,69.2679,69.2422,69.2593,36875.0
2019-11-07 15:20:00,80.84,80.85,80.82,80.83,45637.0,69.2593,69.2679,69.2422,69.2508,45637.0
2019-11-07 15:30:00,80.83,80.83,80.81,80.83,89351.0,69.2508,69.2508,69.2336,69.2508,89351.0
2019-11-07 15:40:00,80.83,80.84,80.82,80.84,63317.0,69.2508,69.2593,69.2422,69.2593,63317.0
2019-11-07 15:50:00,80.84,80.84,80.81,80.81,104879.0,69.2593,69.2593,69.2336,69.2336,104879.0
2019-11-08 09:30:00,80.83,80.83,80.8,80.81,132403.0,69.2508,69.2508,69.2251,69.2336,132403.0
2019-11-08 09:40:00,80.81,80.82,80.8,80.8,33341.0,69.2336,69.2422,69.2251,69.2251,33341.0
2019-11-08 09:50:00,80.8,80.85,80.8,80.84,47867.0,69.2251,69.2679,69.2251,69.2593,47867.0
2019-11-08 10:00:00,80.84,80.87,80.83,80.85,18314.0,69.2593,69.285,69.2508,69.2679,18314.0
2019-11-08 10:10:00,80.85,80.85,80.82,80.83,19739.0,69.2679,69.2679,69.2422,69.2508,19739.0
2019-11-08 10:20:00,80.83,80.84,80.81,80.83,40308.0,69.2508,69.2593,69.2336,69.2508,40308.0
2019-11-08 10:30:00,80.83,80.84,80.83,80.83,8286.0,69.2508,69.2593,69.2508,69.2508,8286.0
2019-11-08 10:40:00,80.84,80.84,80.82,80.83,14954.0,69.2593,69.2593,69.2422,69.2508,14954.0
2019-11-08 10:50:00,80.83,80.84,80.82,80.84,29384.0,69.2508,69.2593,69.2422,69.2593,29384.0
2019-11-08 11:00:00,80.85,80.86,80.83,80.84,11624.0,69.2679,69.2765,69.2508,69.2593,11624.0
2019-11-08 11:10:00,80.83,80.85,80.83,80.85,53516.0,69.2508,69.2679,69.2508,69.2679,53516.0
2019-11-08 11:20:00,80.85,80.86,80.84,80.84,30040.0,69.2679,69.2765,69.2593,69.2593,30040.0
2019-11-08 11:30:00,80.84,80.85,80.84,80.84,97795.0,69.2593,69.2679,69.2593,69.2593,97795.0
2019-11-08 11:40:00,80.85,80.85,80.83,80.84,26856.0,69.2679,69.2679,69.2508,69.2593,26856.0
2019-11-08 11:50:00,80.84,80.84,80.83,80.83,3277.0,69.2593,69.2593,69.2508,69.2508,3277.0
2019-11-08 12:00:00,80.84,80.84,80.83,80.83,6576.0,69.2593,69.2593,69.2508,69.2508,6576.0
2019-11-08 12:10:00,80.84,80.84,80.83,80.84,41883.0,69.2593,69.2593,69.2508,69.2593,41883.0
2019-11-08 12:20:00,80.84,80.84,80.83,80.83,125078.0,69.2593,69.2593,69.2508,69.2508,125078.0
2019-11-08 12:30:00,80.83,80.84,80.83,80.84,10077.0,69.2508,69.2593,69.2508,69.2593,10077.0
2019-11-08 12:40:00,80.84,80.84,80.82,80.83,31147.0,69.2593,69.2593,69.2422,69.2508,31147.0
2019-11-08 12:50:00,80.83,80.84,80.82,80.83,30289.0,69.2508,69.2593,69.2422,69.2508,30289.0
2019-11-08 13:00:00,80.83,80.83,80.82,80.82,9382.0,69.2508,69.2508,69.2422,69.2422,9382.0
2019-11-08 13:10:00,80.83,80.83,80.82,80.83,25885.0,69.2508,69.2508,69.2422,69.2508,25885.0
2019-11-08 13:20:00,80.83,80.83,80.82,80.83,7908.0,69.2508,69.2508,69.2422,69.2508,7908.0
2019-11-08 13:30:00,80.82,80.83,80.82,80.83,13375.0,69.2422,69.2508,69.2422,69.2508,13375.0
2019-11-08 13:40:00,80.83,80.83,80.82,80.83,21519.0,69.2508,69.2508,69.2422,69.2508,21519.0
2019-11-08 13:50:00,80.83,80.83,80.82,80.83,25653.0,69.2508,69.2508,69.2422,69.2508,25653.0
2019-11-08 14:00:00,80.83,80.83,80.82,80.83,38937.0,69.2508,69.2508,69.2422,69.2508,38937.0
2019-11-08 14:10:00,80.83,80.83,80.82,80.83,18872.0,69.2508,69.2508,69.2422,69.2508,18872.0
2019-11-08 14:20:00,80.83,80.84,80.82,80.84,23369.0,69.2508,69.2593,69.2422,69.2593,23369.0
2019-11-08 14:30:00,80.84,80.84,80.83,80.83,23815.0,69.2593,69.2593,69.2508,69.2508,23815.0
2019-11-08 14:40:00,80.84,80.84,80.82,80.83,30646.0,69.2593,69.2593,69.2422,69.2508,30646.0
2019-11-08 14:50:00,80.83,80.83,80.82,80.83,25551.0,69.2508,69.2508,69.2422,69.2508,25551.0
2019-11-08 15:00:00,80.83,80.83,80.82,80.83,17171.0,69.2508,69.2508,69.2422,69.2508,17171.0
2019-11-08 15:10:00,80.83,80.83,80.82,80.83,19661.0,69.2508,69.2508,69.2422,69.2508,19661.0
2019-11-08 15:20:00,80.83,80.83,80.82,80.83,24135.0,69.2508,69.2508,69.2422,69.2508,24135.0
2019-11-08 15:30:00,80.82,80.83,80.82,80.83,26736.0,69.2422,69.2508,69.2422,69.2508,26736.0
2019-11-08 15:40:00,80.83,80.83,80.81,80.81,52432.0,69.2508,69.2508,69.2336,69.2336,52432.0
2019-11-08 15:50:00,80.81,80.82,80.78,80.78,95191.0,69.2336,69.2422,69.2079,69.2079,95191.0
2019-11-11 09:30:00,80.81,80.85,80.81,80.81,43008.0,69.2336,69.2679,69.2336,69.2336,43008.0
2019-11-11 09:40:00,80.82,80.82,80.81,80.81,14834.0,69.2422,69.2422,69.2336,69.2336,14834.0
2019-11-11 09:50:00,80.82,80.82,80.81,80.81,8515.0,69.2422,69.2422,69.2336,69.2336,8515.0
2019-11-11 10:00:00,80.81,80.82,80.81,80.81,4637.0,69.2336,69.2422,69.2336,69.2336,4637.0
2019-11-11 10:10:00,80.81,80.82,80.8,80.8,20390.0,69.2336,69.2422,69.2251,69.2251,20390.0
2019-11-11 10:20:00,80.81,80.81,80.79,80.79,11216.0,69.2336,69.2336,69.2165,69.2165,11216.0
2019-11-11 10:30:00,80.8,80.8,80.79,80.8,6531.0,69.2251,69.2251,69.2165,69.2251,6531.0
2019-11-11 10:40:00,80.8,80.8,80.79,80.79,17040.0,69.2251,69.2251,69.2165,69.2165,17040.0
2019-11-11 10:50:00,80.8,80.8,80.79,80.79,12470.0,69.2251,69.2251,69.2165,69.2165,12470.0
2019-11-11 11:00:00,80.79,80.8,80.79,80.79,15998.0,69.2165,69.2251,69.2165,69.2165,15998.0
2019-11-11 11:10:00,80.8,80.8,80.79,80.8,11509.0,69.2251,69.2251,69.2165,69.2251,11509.0
2019-11-11 11:20:00,80.79,80.8,80.79,80.8,5378.0,69.2165,69.2251,69.2165,69.2251,5378.0
2019-11-11 11:30:00,80.8,80.8,80.79,80.8,14120.0,69.2251,69.2251,69.2165,69.2251,14120.0
2019-11-11 11:40:00,80.8,80.8,80.79,80.79,10413.0,69.2251,69.2251,69.2165,69.2165,10413.0
2019-11-11 11:50:00,80.79,80.8,80.78,80.79,28093.0,69.2165,69.2251,69.2079,69.2165,28093.0
2019-11-11 12:00:00,80.78,80.79,80.78,80.78,7558.0,69.2079,69.2165,69.2079,69.2079,7558.0
2019-11-11 12:10:00,80.78,80.79,80.78,80.78,7658.0,69.2079,69.2165,69.2079,69.2079,7658.0
2019-11-11 12:20:00,80.79,80.79,80.78,80.78,15782.0,69.2165,69.2165,69.2079,69.2079,15782.0
2019-11-11 12:30:00,80.78,80.79,80.78,80.78,5548.0,69.2079,69.2165,69.2079,69.2079,5548.0
2019-11-11 12:40:00,80.78,80.79,80.78,80.78,11088.0,69.2079,69.2165,69.2079,69.2079,11088.0
2019-11-11 12:50:00,80.79,80.79,80.78,80.79,5594.0,69.2165,69.2165,69.2079,69.2165,5594.0
2019-11-11 13:00:00,80.78,80.79,80.78,80.78,14033.0,69.2079,69.2165,69.2079,69.2079,14033.0
2019-11-11 13:10:00,80.78,80.79,80.78,80.79,10295.0,69.2079,69.2165,69.2079,69.2165,10295.0
2019-11-11 13:20:00,80.78,80.79,80.78,80.78,5171.0,69.2079,69.2165,69.2079,69.2079,5171.0
2019-11-11 13:30:00,80.78,80.79,80.78,80.79,11725.0,69.2079,69.2165,69.2079,69.2165,11725.0
2019-11-11 13:40:00,80.78,80.79,80.78,80.78,24551.0,69.2079,69.2165,69.2079,69.2079,24551.0
2019-11-11 13:50:00,80.79,80.79,80.78,80.79,26318.0,69.2165,69.2165,69.2079,69.2165,26318.0
2019-11-11 14:00:00,80.79,80.79,80.78,80.78,4458.0,69.2165,69.2165,69.2079,69.2079,4458.0
2019-11-11 14:10:00,80.79,80.79,80.78,80.79,6241.0,69.2165,69.2165,69.2079,69.2165,6241.0
2019-11-11 14:20:00,80.79,80.79,80.78,80.79,10604.0,69.2165,69.2165,69.2079,69.2165,10604.0
2019-11-11 14:30:00,80.78,80.79,80.78,80.79,7451.0,69.2079,69.2165,69.2079,69.2165,7451.0
2019-11-11 14:40:00,80.78,80.79,80.78,80.78,10133.0,69.2079,69.2165,69.2079,69.2079,10133.0
2019-11-11 14:50:00,80.79,80.79,80.78,80.79,26491.0,69.2165,69.2165,69.2079,69.2165,26491.0
2019-11-11 15:00:00,80.79,80.79,80.78,80.78,32290.0,69.2165,69.2165,69.2079,69.2079,32290.0
2019-11-11 15:10:00,80.78,80.79,80.78,80.78,77883.0,69.2079,69.2165,69.2079,69.2079,77883.0
2019-11-11 15:20:00,80.78,80.78,80.77,80.78,35984.0,69.2079,69.2079,69.1994,69.2079,35984.0
2019-11-11 15:30:00,80.78,80.78,80.76,80.78,46915.0,69.2079,69.2079,69.1908,69.2079,46915.0
2019-11-11 15:40:00,80.77,80.78,80.77,80.78,58968.0,69.1994,69.2079,69.1994,69.2079,58968.0
2019-11-11 15:50:00,80.77,80.78,80.76,80.77,77595.0,69.1994,69.2079,69.1908,69.1994,77595.0
2019-11-12 09:30:00,80.86,80.86,80.8,80.8,18581.0,69.2765,69.2765,69.2251,69.2251,18581.0
2019-11-12 09:40:00,80.81,80.82,80.8,80.81,15991.0,69.2336,69.2422,69.2251,69.2336,15991.0
2019-11-12 09:50:00,80.81,80.81,80.79,80.8,11011.0,69.2336,69.2336,69.2165,69.2251,11011.0
2019-11-12 10:00:00,80.8,80.81,80.79,80.8,9421.0,69.2251,69.2336,69.2165,69.2251,9421.0
2019-11-12 10:10:00,80.81,80.81,80.8,80.81,9682.0,69.2336,69.2336,69.2251,69.2336,9682.0
2019-11-12 10:20:00,80.8,80.81,80.8,80.81,13470.0,69.2251,69.2336,69.2251,69.2336,13470.0
2019-11-12 10:30:00,80.81,80.81,80.79,80.79,12746.0,69.2336,69.2336,69.2165,69.2165,12746.0
2019-11-12 10:40:00,80.79,80.8,80.78,80.79,9542.0,69.2165,69.2251,69.2079,69.2165,9542.0
2019-11-12 10:50:00,80.8,80.83,80.79,80.82,13699.0,69.2251,69.2508,69.2165,69.2422,13699.0
2019-11-12 11:00:00,80.82,80.82,80.8,80.81,16980.0,69.2422,69.2422,69.2251,69.2336,16980.0
2019-11-12 11:10:00,80.8,80.81,80.8,80.81,25024.0,69.2251,69.2336,69.2251,69.2336,25024.0
2019-11-12 11:20:00,80.8,80.81,80.8,80.81,18294.0,69.2251,69.2336,69.2251,69.2336,18294.0
2019-11-12 11:30:00,80.81,80.82,80.8,80.81,13721.0,69.2336,69.2422,69.2251,69.2336,13721.0
2019-11-12 11:40:00,80.81,80.83,80.81,80.83,21499.0,69.2336,69.2508,69.2336,69.2508,21499.0
2019-11-12 11:50:00,80.82,80.83,80.82,80.83,16727.0,69.2422,69.2508,69.2422,69.2508,16727.0
2019-11-12 12:00:00,80.83,80.83,80.82,80.82,14634.0,69.2508,69.2508,69.2422,69.2422,14634.0
2019-11-12 12:10:00,80.83,80.83,80.81,80.82,18807.0,69.2508,69.2508,69.2336,69.2422,18807.0
2019-11-12 12:20:00,80.82,80.83,80.82,80.83,8464.0,69.2422,69.2508,69.2422,69.2508,8464.0
2019-11-12 12:30:00,80.83,80.83,80.82,80.82,11660.0,69.2508,69.2508,69.2422,69.2422,11660.0
2019-11-12 12:40:00,80.83,80.84,80.82,80.83,29694.0,69.2508,69.2593,69.2422,69.2508,29694.0
2019-11-12 12:50:00,80.83,80.85,80.83,80.84,46394.0,69.2508,69.2679,69.2508,69.2593,46394.0
2019-11-12 13:00:00,80.84,80.85,80.83,80.84,9343.0,69.2593,69.2679,69.2508,69.2593,9343.0
2019-11-12 13:10:00,80.84,80.85,80.82,80.82,10686.0,69.2593,69.2679,69.2422,69.2422,10686.0
2019-11-12 13:20:00,80.83,80.84,80.82,80.84,21559.0,69.2508,69.2593,69.2422,69.2593,21559.0
2019-11-12 13:30:00,80.84,80.84,80.83,80.84,8228.0,69.2593,69.2593,69.2508,69.2593,8228.0
2019-11-12 13:40:00,80.83,80.84,80.82,80.83,37582.0,69.2508,69.2593,69.2422,69.2508,37582.0
2019-11-12 13:50:00,80.82,80.83,80.82,80.82,9077.0,69.2422,69.2508,69.2422,69.2422,9077.0
2019-11-12 14:00:00,80.82,80.84,80.82,80.84,18214.0,69.2422,69.2593,69.2422,69.2593,18214.0
2019-11-12 14:10:00,80.83,80.84,80.82,80.84,32489.0,69.2508,69.2593,69.2422,69.2593,32489.0
2019-11-12 14:20:00,80.84,80.84,80.83,80.84,23759.0,69.2593,69.2593,69.2508,69.2593,23759.0
2019-11-12 14:30:00,80.83,80.84,80.83,80.84,11362.0,69.2508,69.2593,69.2508,69.2593,11362.0
2019-11-12 14:40:00,80.84,80.84,80.83,80.84,26140.0,69.2593,69.2593,69.2508,69.2593,26140.0
2019-11-12 14:50:00,80.84,80.85,80.83,80.84,75491.0,69.2593,69.2679,69.2508,69.2593,75491.0
2019-11-12 15:00:00,80.84,80.85,80.84,80.84,40894.0,69.2593,69.2679,69.2593,69.2593,40894.0
2019-11-12 15:10:00,80.85,80.85,80.84,80.84,26949.0,69.2679,69.2679,69.2593,69.2593,26949.0
2019-11-12 15:20:00,80.84,80.85,80.84,80.84,21470.0,69.2593,69.2679,69.2593,69.2593,21470.0
2019-11-12 15:30:00,80.84,80.85,80.83,80.84,33465.0,69.2593,69.2679,69.2508,69.2593,33465.0
2019-11-12 15:40:00,80.84,80.85,80.83,80.84,49639.0,69.2593,69.2679,69.2508,69.2593,49639.0
2019-11-12 15:50:00,80.84,80.85,80.83,80.83,39551.0,69.2593,69.2679,69.2508,69.2508,39551.0
2019-11-13 09:30:00,80.89,80.93,80.88,80.89,15632.0,69.3022,69.3365,69.2936,69.3022,15632.0
2019-11-13 09:40:00,80.88,80.91,80.88,80.9,4958.0,69.2936,69.3193,69.2936,69.3108,4958.0
2019-11-13 09:50:00,80.91,80.91,80.9,80.91,4756.0,69.3193,69.3193,69.3108,69.3193,4756.0
2019-11-13 10:00:00,80.91,80.91,80.88,80.89,34754.0,69.3193,69.3193,69.2936,69.3022,34754.0
2019-11-13 10:10:00,80.89,80.89,80.88,80.88,17942.0,69.3022,69.3022,69.2936,69.2936,17942.0
2019-11-13 10:20:00,80.88,80.9,80.88,80.9,6569.0,69.2936,69.3108,69.2936,69.3108,6569.0
2019-11-13 10:30:00,80.89,80.91,80.89,80.9,17718.0,69.3022,69.3193,69.3022,69.3108,17718.0
2019-11-13 10:40:00,80.9,80.91,80.9,80.91,14196.0,69.3108,69.3193,69.3108,69.3193,14196.0
2019-11-13 10:50:00,80.91,80.91,80.9,80.91,21834.0,69.3193,69.3193,69.3108,69.3193,21834.0
2019-11-13 11:00:00,80.91,80.91,80.9,80.9,41311.0,69.3193,69.3193,69.3108,69.3108,41311.0
2019-11-13 11:10:00,80.91,80.91,80.89,80.9,12665.0,69.3193,69.3193,69.3022,69.3108,12665.0
2019-11-13 11:20:00,80.9,80.9,80.89,80.9,56106.0,69.3108,69.3108,69.3022,69.3108,56106.0
2019-11-13 11:30:00,80.89,80.9,80.89,80.9,39882.0,69.3022,69.3108,69.3022,69.3108,39882.0
2019-11-13 11:40:00,80.89,80.91,80.89,80.91,91364.0,69.3022,69.3193,69.3022,69.3193,91364.0
2019-11-13 11:50:00,80.9,80.91,80.9,80.9,17697.0,69.3108,69.3193,69.3108,69.3108,17697.0
2019-11-13 12:00:00,80.9,80.9,80.89,80.9,10667.0,69.3108,69.3108,69.3022,69.3108,10667.0
2019-11-13 12:10:00,80.9,80.9,80.89,80.9,11867.0,69.3108,69.3108,69.3022,69.3108,11867.0
2019-11-13 12:20:00,80.9,80.9,80.89,80.9,3455.0,69.3108,69.3108,69.3022,69.3108,3455.0
2019-11-13 12:30:00,80.9,80.9,80.89,80.9,7623.0,69.3108,69.3108,69.3022,69.3108,7623.0
2019-11-13 12:40:00,80.9,80.9,80.89,80.89,18855.0,69.3108,69.3108,69.3022,69.3022,18855.0
2019-11-13 12:50:00,80.89,80.9,80.89,80.89,8214.0,69.3022,69.3108,69.3022,69.3022,8214.0
2019-11-13 13:00:00,80.9,80.9,80.89,80.9,5649.0,69.3108,69.3108,69.3022,69.3108,5649.0
2019-11-13 13:10:00,80.9,80.9,80.89,80.9,5118.0,69.3108,69.3108,69.3022,69.3108,5118.0
2019-11-13 13:20:00,80.9,80.9,80.89,80.9,14748.0,69.3108,69.3108,69.3022,69.3108,14748.0
2019-11-13 13:30:00,80.89,80.9,80.89,80.9,5875.0,69.3022,69.3108,69.3022,69.3108,5875.0
2019-11-13 13:40:00,80.9,80.9,80.89,80.9,9217.0,69.3108,69.3108,69.3022,69.3108,9217.0
2019-11-13 13:50:00,80.9,80.93,80.89,80.93,86362.0,69.3108,69.3365,69.3022,69.3365,86362.0
2019-11-13 14:00:00,80.92,80.93,80.92,80.92,21083.0,69.3279,69.3365,69.3279,69.3279,21083.0
2019-11-13 14:10:00,80.92,80.93,80.92,80.93,20922.0,69.3279,69.3365,69.3279,69.3365,20922.0
2019-11-13 14:20:00,80.93,80.93,80.92,80.93,16928.0,69.3365,69.3365,69.3279,69.3365,16928.0
2019-11-13 14:30:00,80.93,80.93,80.92,80.92,34386.0,69.3365,69.3365,69.3279,69.3279,34386.0
2019-11-13 14:40:00,80.93,80.93,80.92,80.92,18213.0,69.3365,69.3365,69.3279,69.3279,18213.0
2019-11-13 14:50:00,80.92,80.93,80.92,80.92,57706.0,69.3279,69.3365,69.3279,69.3279,57706.0
2019-11-13 15:00:00,80.92,80.93,80.92,80.92,31178.0,69.3279,69.3365,69.3279,69.3279,31178.0
2019-11-13 15:10:00,80.92,80.93,80.92,80.92,37047.0,69.3279,69.3365,69.3279,69.3279,37047.0
2019-11-13 15:20:00,80.92,80.93,80.92,80.92,42961.0,69.3279,69.3365,69.3279,69.3279,42961.0
2019-11-13 15:30:00,80.92,80.93,80.92,80.92,110254.0,69.3279,69.3365,69.3279,69.3279,110254.0
2019-11-13 15:40:00,80.92,80.93,80.92,80.92,59307.0,69.3279,69.3365,69.3279,69.3279,59307.0
2019-11-13 15:50:00,80.92,80.93,80.92,80.92,81463.0,69.3279,69.3365,69.3279,69.3279,81463.0
2019-11-14 09:30:00,81.0,81.01,80.95,80.98,24060.0,69.3964,69.405,69.3536,69.3793,24060.0
2019-11-14 09:40:00,80.98,80.99,80.97,80.98,50637.0,69.3793,69.3879,69.3707,69.3793,50637.0
2019-11-14 09:50:00,80.98,80.99,80.97,80.97,14531.0,69.3793,69.3879,69.3707,69.3707,14531.0
2019-11-14 10:00:00,80.98,80.99,80.97,80.98,32558.0,69.3793,69.3879,69.3707,69.3793,32558.0
2019-11-14 10:10:00,80.98,81.0,80.97,81.0,32216.0,69.3793,69.3964,69.3707,69.3964,32216.0
2019-11-14 10:20:00,80.99,81.0,80.99,81.0,112155.0,69.3879,69.3964,69.3879,69.3964,112155.0
2019-11-14 10:30:00,81.0,81.0,80.99,80.99,4904.0,69.3964,69.3964,69.3879,69.3879,4904.0
2019-11-14 10:40:00,80.99,81.0,80.98,80.99,16036.0,69.3879,69.3964,69.3793,69.3879,16036.0
2019-11-14 10:50:00,80.99,81.01,80.99,81.01,14851.0,69.3879,69.405,69.3879,69.405,14851.0
2019-11-14 11:00:00,81.01,81.03,81.0,81.01,13561.0,69.405,69.4221,69.3964,69.405,13561.0
2019-11-14 11:10:00,81.01,81.03,81.01,81.02,65554.0,69.405,69.4221,69.405,69.4136,65554.0
2019-11-14 11:20:00,81.01,81.02,81.0,81.01,37745.0,69.405,69.4136,69.3964,69.405,37745.0
2019-11-14 11:30:00,81.01,81.01,81.0,81.0,82248.0,69.405,69.405,69.3964,69.3964,82248.0
2019-11-14 11:40:00,81.0,81.02,81.0,81.02,6054.0,69.3964,69.4136,69.3964,69.4136,6054.0
2019-11-14 11:50:00,81.01,81.02,81.01,81.02,6920.0,69.405,69.4136,69.405,69.4136,6920.0
2019-11-14 12:00:00,81.01,81.02,81.01,81.02,18419.0,69.405,69.4136,69.405,69.4136,18419.0
2019-11-14 12:10:00,81.02,81.02,81.01,81.02,9688.0,69.4136,69.4136,69.405,69.4136,9688.0
2019-11-14 12:20:00,81.01,81.03,81.01,81.03,29459.0,69.405,69.4221,69.405,69.4221,29459.0
2019-11-14 12:30:00,81.03,81.03,81.02,81.02,9836.0,69.4221,69.4221,69.4136,69.4136,9836.0
2019-11-14 12:40:00,81.03,81.03,81.02,81.02,6253.0,69.4221,69.4221,69.4136,69.4136,6253.0
2019-11-14 12:50:00,81.02,81.03,81.02,81.03,7647.0,69.4136,69.4221,69.4136,69.4221,7647.0
2019-11-14 13:00:00,81.03,81.03,81.02,81.03,22995.0,69.4221,69.4221,69.4136,69.4221,22995.0
2019-11-14 13:10:00,81.02,81.03,81.02,81.02,8264.0,69.4136,69.4221,69.4136,69.4136,8264.0
2019-11-14 13:20:00,81.03,81.03,81.02,81.03,10342.0,69.4221,69.4221,69.4136,69.4221,10342.0
2019-11-14 13:30:00,81.02,81.03,81.02,81.03,10361.0,69.4136,69.4221,69.4136,69.4221,10361.0
2019-11-14 13:40:00,81.03,81.03,81.02,81.03,13098.0,69.4221,69.4221,69.4136,69.4221,13098.0
2019-11-14 13:50:00,81.02,81.04,81.02,81.04,20803.0,69.4136,69.4307,69.4136,69.4307,20803.0
2019-11-14 14:00:00,81.03,81.04,81.02,81.03,53242.0,69.4221,69.4307,69.4136,69.4221,53242.0
2019-11-14 14:10:00,81.03,81.03,81.02,81.03,19030.0,69.4221,69.4221,69.4136,69.4221,19030.0
2019-11-14 14:20:00,81.02,81.03,81.02,81.03,6370.0,69.4136,69.4221,69.4136,69.4221,6370.0
2019-11-14 14:30:00,81.02,81.03,81.02,81.02,9932.0,69.4136,69.4221,69.4136,69.4136,9932.0
2019-11-14 14:40:00,81.03,81.03,81.02,81.03,21010.0,69.4221,69.4221,69.4136,69.4221,21010.0
2019-11-14 14:50:00,81.02,81.03,81.02,81.03,7403.0,69.4136,69.4221,69.4136,69.4221,7403.0
2019-11-14 15:00:00,81.03,81.03,81.01,81.01,29315.0,69.4221,69.4221,69.405,69.405,29315.0
2019-11-14 15:10:00,81.02,81.02,81.01,81.02,27020.0,69.4136,69.4136,69.405,69.4136,27020.0
2019-11-14 15:20:00,81.02,81.02,81.01,81.02,20955.0,69.4136,69.4136,69.405,69.4136,20955.0
2019-11-14 15:30:00,81.02,81.02,81.01,81.02,20048.0,69.4136,69.4136,69.405,69.4136,20048.0
2019-11-14 15:40:00,81.02,81.02,81.01,81.01,45634.0,69.4136,69.4136,69.405,69.405,45634.0
2019-11-14 15:50:00,81.02,81.02,81.01,81.01,29403.0,69.4136,69.4136,69.405,69.405,29403.0
2019-11-15 09:30:00,80.99,80.99,80.95,80.97,66313.0,69.3879,69.3879,69.3536,69.3707,66313.0
2019-11-15 09:40:00,80.96,80.97,80.96,80.96,77585.0,69.3622,69.3707,69.3622,69.3622,77585.0
2019-11-15 09:50:00,80.97,80.98,80.96,80.97,13137.0,69.3707,69.3793,69.3622,69.3707,13137.0
2019-11-15 10:00:00,80.98,80.98,80.97,80.97,17261.0,69.3793,69.3793,69.3707,69.3707,17261.0
2019-11-15 10:10:00,80.98,80.99,80.97,80.99,111373.0,69.3793,69.3879,69.3707,69.3879,111373.0
2019-11-15 10:20:00,80.98,80.99,80.98,80.99,25616.0,69.3793,69.3879,69.3793,69.3879,25616.0
2019-11-15 10:30:00,80.98,81.0,80.98,81.0,17599.0,69.3793,69.3964,69.3793,69.3964,17599.0
2019-11-15 10:40:00,81.0,81.01,80.99,81.01,26160.0,69.3964,69.405,69.3879,69.405,26160.0
2019-11-15 10:50:00,81.01,81.01,80.99,80.99,32100.0,69.405,69.405,69.3879,69.3879,32100.0
2019-11-15 11:00:00,80.99,81.0,80.99,81.0,9151.0,69.3879,69.3964,69.3879,69.3964,9151.0
2019-11-15 11:10:00,81.0,81.0,80.98,80.99,38079.0,69.3964,69.3964,69.3793,69.3879,38079.0
2019-11-15 11:20:00,81.0,81.0,80.99,81.0,10161.0,69.3964,69.3964,69.3879,69.3964,10161.0
2019-11-15 11:30:00,80.99,81.0,80.98,80.99,45165.0,69.3879,69.3964,69.3793,69.3879,45165.0
2019-11-15 11:40:00,80.99,80.99,80.98,80.99,17055.0,69.3879,69.3879,69.3793,69.3879,17055.0
2019-11-15 11:50:00,80.98,80.99,80.98,80.98,32376.0,69.3793,69.3879,69.3793,69.3793,32376.0
2019-11-15 12:00:00,80.98,80.99,80.98,80.98,36739.0,69.3793,69.3879,69.3793,69.3793,36739.0
2019-11-15 12:10:00,80.98,80.99,80.98,80.98,17226.0,69.3793,69.3879,69.3793,69.3793,17226.0
2019-11-15 12:20:00,80.99,81.0,80.98,81.0,17084.0,69.3879,69.3964,69.3793,69.3964,17084.0
2019-11-15 12:30:00,80.99,81.0,80.99,81.0,11769.0,69.3879,69.3964,69.3879,69.3964,11769.0
2019-11-15 12:40:00,81.0,81.0,80.99,80.99,52162.0,69.3964,69.3964,69.3879,69.3879,52162.0
2019-11-15 12:50:00,81.0,81.0,80.99,80.99,46165.0,69.3964,69.3964,69.3879,69.3879,46165.0
2019-11-15 13:00:00,81.0,81.0,80.99,80.99,10781.0,69.3964,69.3964,69.3879,69.3879,10781.0
2019-11-15 13:10:00,81.0,81.0,80.99,81.0,34395.0,69.3964,69.3964,69.3879,69.3964,34395.0
2019-11-15 13:20:00,81.0,81.0,80.98,80.99,49734.0,69.3964,69.3964,69.3793,69.3879,49734.0
2019-11-15 13:30:00,80.99,81.0,80.99,81.0,64110.0,69.3879,69.3964,69.3879,69.3964,64110.0
2019-11-15 13:40:00,81.0,81.0,80.99,81.0,15203.0,69.3964,69.3964,69.3879,69.3964,15203.0
2019-11-15 13:50:00,81.0,81.0,80.99,81.0,11704.0,69.3964,69.3964,69.3879,69.3964,11704.0
2019-11-15 14:00:00,80.99,81.0,80.99,81.0,59646.0,69.3879,69.3964,69.3879,69.3964,59646.0
2019-11-15 14:10:00,81.0,81.0,80.97,80.99,111210.0,69.3964,69.3964,69.3707,69.3879,111210.0
2019-11-15 14:20:00,80.99,81.0,80.98,80.98,310483.0,69.3879,69.3964,69.3793,69.3793,310483.0
2019-11-15 14:30:00,80.99,80.99,80.98,80.99,20307.0,69.3879,69.3879,69.3793,69.3879,20307.0
2019-11-15 14:40:00,80.99,81.0,80.98,80.99,20756.0,69.3879,69.3964,69.3793,69.3879,20756.0
2019-11-15 14:50:00,80.99,81.0,80.99,81.0,14603.0,69.3879,69.3964,69.3879,69.3964,14603.0
2019-11-15 15:00:00,80.99,81.0,80.99,80.99,23588.0,69.3879,69.3964,69.3879,69.3879,23588.0
2019-11-15 15:10:00,80.99,81.0,80.99,81.0,15186.0,69.3879,69.3964,69.3879,69.3964,15186.0
2019-11-15 15:20:00,81.0,81.0,80.99,80.99,21920.0,69.3964,69.3964,69.3879,69.3879,21920.0
2019-11-15 15:30:00,81.0,81.0,80.99,81.0,65895.0,69.3964,69.3964,69.3879,69.3964,65895.0
2019-11-15 15:40:00,80.99,81.0,80.98,80.98,25351.0,69.3879,69.3964,69.3793,69.3793,25351.0
2019-11-15 15:50:00,80.98,80.99,80.98,80.98,32302.0,69.3793,69.3879,69.3793,69.3793,32302.0
2019-11-18 09:30:00,81.04,81.05,81.02,81.04,47327.0,69.4307,69.4393,69.4136,69.4307,47327.0
2019-11-18 09:40:00,81.04,81.05,81.02,81.03,39006.0,69.4307,69.4393,69.4136,69.4221,39006.0
2019-11-18 09:50:00,81.02,81.05,81.01,81.02,715383.0,69.4136,69.4393,69.405,69.4136,715383.0
2019-11-18 10:00:00,81.01,81.03,81.01,81.02,43743.0,69.405,69.4221,69.405,69.4136,43743.0
2019-11-18 10:10:00,81.03,81.03,81.01,81.02,43353.0,69.4221,69.4221,69.405,69.4136,43353.0
2019-11-18 10:20:00,81.02,81.04,81.02,81.03,32181.0,69.4136,69.4307,69.4136,69.4221,32181.0
2019-11-18 10:30:00,81.04,81.04,81.03,81.03,39511.0,69.4307,69.4307,69.4221,69.4221,39511.0
2019-11-18 10:40:00,81.03,81.04,81.03,81.03,193410.0,69.4221,69.4307,69.4221,69.4221,193410.0
2019-11-18 10:50:00,81.03,81.05,81.03,81.05,32587.0,69.4221,69.4393,69.4221,69.4393,32587.0
2019-11-18 11:00:00,81.04,81.05,81.04,81.04,37196.0,69.4307,69.4393,69.4307,69.4307,37196.0
2019-11-18 11:10:00,81.04,81.05,81.03,81.03,45609.0,69.4307,69.4393,69.4221,69.4221,45609.0
2019-11-18 11:20:00,81.03,81.05,81.03,81.03,46513.0,69.4221,69.4393,69.4221,69.4221,46513.0
2019-11-18 11:30:00,81.04,81.04,81.02,81.03,40619.0,69.4307,69.4307,69.4136,69.4221,40619.0
2019-11-18 11:40:00,81.03,81.04,81.02,81.04,37203.0,69.4221,69.4307,69.4136,69.4307,37203.0
2019-11-18 11:50:00,81.03,81.04,81.03,81.03,25109.0,69.4221,69.4307,69.4221,69.4221,25109.0
2019-11-18 12:00:00,81.03,81.05,81.03,81.05,38549.0,69.4221,69.4393,69.4221,69.4393,38549.0
2019-11-18 12:10:00,81.04,81.05,81.04,81.05,18061.0,69.4307,69.4393,69.4307,69.4393,18061.0
2019-11-18 12:20:00,81.05,81.05,81.03,81.04,18006.0,69.4393,69.4393,69.4221,69.4307,18006.0
2019-11-18 12:30:00,81.04,81.04,81.03,81.03,38750.0,69.4307,69.4307,69.4221,69.4221,38750.0
2019-11-18 12:40:00,81.03,81.03,81.02,81.02,41313.0,69.4221,69.4221,69.4136,69.4136,41313.0
2019-11-18 12:50:00,81.02,81.03,81.02,81.02,20652.0,69.4136,69.4221,69.4136,69.4136,20652.0
2019-11-18 13:00:00,81.02,81.03,81.02,81.02,69733.0,69.4136,69.4221,69.4136,69.4136,69733.0
2019-11-18 13:10:00,81.02,81.03,81.02,81.02,17571.0,69.4136,69.4221,69.4136,69.4136,17571.0
2019-11-18 13:20:00,81.02,81.03,81.01,81.02,19959.0,69.4136,69.4221,69.405,69.4136,19959.0
2019-11-18 13:30:00,81.02,81.02,81.01,81.02,24063.0,69.4136,69.4136,69.405,69.4136,24063.0
2019-11-18 13:40:00,81.02,81.03,81.01,81.02,33140.0,69.4136,69.4221,69.405,69.4136,33140.0
2019-11-18 13:50:00,81.02,81.03,81.02,81.02,68610.0,69.4136,69.4221,69.4136,69.4136,68610.0
2019-11-18 14:00:00,81.02,81.03,81.02,81.02,29837.0,69.4136,69.4221,69.4136,69.4136,29837.0
2019-11-18 14:10:00,81.02,81.03,81.01,81.02,57170.0,69.4136,69.4221,69.405,69.4136,57170.0
2019-11-18 14:20:00,81.02,81.02,81.01,81.01,31908.0,69.4136,69.4136,69.405,69.405,31908.0
2019-11-18 14:30:00,81.01,81.02,81.0,81.01,39453.0,69.405,69.4136,69.3964,69.405,39453.0
2019-11-18 14:40:00,81.0,81.01,81.0,81.01,24763.0,69.3964,69.405,69.3964,69.405,24763.0
2019-11-18 14:50:00,81.01,81.01,81.0,81.01,49634.0,69.405,69.405,69.3964,69.405,49634.0
2019-11-18 15:00:00,81.01,81.02,81.0,81.01,41212.0,69.405,69.4136,69.3964,69.405,41212.0
2019-11-18 15:10:00,81.01,81.02,81.0,81.01,60465.0,69.405,69.4136,69.3964,69.405,60465.0
2019-11-18 15:20:00,81.01,81.02,81.0,81.02,16269.0,69.405,69.4136,69.3964,69.4136,16269.0
2019-11-18 15:30:00,81.02,81.02,81.01,81.01,31920.0,69.4136,69.4136,69.405,69.405,31920.0
2019-11-18 15:40:00,81.01,81.02,81.01,81.01,114300.0,69.405,69.4136,69.405,69.405,114300.0
2019-11-18 15:50:00,81.02,81.02,81.01,81.01,77203.0,69.4136,69.4136,69.405,69.405,77203.0
2019-11-19 09:30:00,81.04,81.04,81.01,81.04,49768.0,69.4307,69.4307,69.405,69.4307,49768.0
2019-11-19 09:40:00,81.04,81.04,81.02,81.03,57349.0,69.4307,69.4307,69.4136,69.4221,57349.0
2019-11-19 09:50:00,81.02,81.03,81.02,81.03,13663.0,69.4136,69.4221,69.4136,69.4221,13663.0
2019-11-19 10:00:00,81.03,81.03,81.02,81.03,49035.0,69.4221,69.4221,69.4136,69.4221,49035.0
2019-11-19 10:10:00,81.02,81.03,81.01,81.02,51609.0,69.4136,69.4221,69.405,69.4136,51609.0
2019-11-19 10:20:00,81.02,81.03,81.01,81.03,28185.0,69.4136,69.4221,69.405,69.4221,28185.0
2019-11-19 10:30:00,81.02,81.03,81.01,81.02,37160.0,69.4136,69.4221,69.405,69.4136,37160.0
2019-11-19 10:40:00,81.01,81.02,81.01,81.02,8976.0,69.405,69.4136,69.405,69.4136,8976.0
2019-11-19 10:50:00,81.03,81.03,81.02,81.03,80448.0,69.4221,69.4221,69.4136,69.4221,80448.0
2019-11-19 11:00:00,81.02,81.03,81.02,81.03,17259.0,69.4136,69.4221,69.4136,69.4221,17259.0
2019-11-19 11:10:00,81.02,81.03,81.02,81.03,12198.0,69.4136,69.4221,69.4136,69.4221,12198.0
2019-11-19 11:20:00,81.02,81.03,81.02,81.03,9538.0,69.4136,69.4221,69.4136,69.4221,9538.0
2019-11-19 11:30:00,81.03,81.03,81.01,81.02,45531.0,69.4221,69.4221,69.405,69.4136,45531.0
2019-11-19 11:40:00,81.02,81.03,81.01,81.02,12179.0,69.4136,69.4221,69.405,69.4136,12179.0
2019-11-19 11:50:00,81.03,81.03,81.01,81.01,11585.0,69.4221,69.4221,69.405,69.405,11585.0
2019-11-19 12:00:00,81.01,81.03,81.01,81.02,9225.0,69.405,69.4221,69.405,69.4136,9225.0
2019-11-19 12:10:00,81.03,81.03,81.02,81.02,20842.0,69.4221,69.4221,69.4136,69.4136,20842.0
2019-11-19 12:20:00,81.02,81.03,81.02,81.02,15234.0,69.4136,69.4221,69.4136,69.4136,15234.0
2019-11-19 12:30:00,81.02,81.03,81.02,81.03,10993.0,69.4136,69.4221,69.4136,69.4221,10993.0
2019-11-19 12:40:00,81.02,81.03,81.02,81.02,21085.0,69.4136,69.4221,69.4136,69.4136,21085.0
2019-11-19 12:50:00,81.03,81.03,81.02,81.03,16511.0,69.4221,69.4221,69.4136,69.4221,16511.0
2019-11-19 13:00:00,81.02,81.03,81.02,81.02,7279.0,69.4136,69.4221,69.4136,69.4136,7279.0
2019-11-19 13:10:00,81.03,81.03,81.02,81.02,97790.0,69.4221,69.4221,69.4136,69.4136,97790.0
2019-11-19 13:20:00,81.03,81.03,81.02,81.02,31053.0,69.4221,69.4221,69.4136,69.4136,31053.0
2019-11-19 13:30:00,81.02,81.03,81.02,81.02,19150.0,69.4136,69.4221,69.4136,69.4136,19150.0
2019-11-19 13:40:00,81.03,81.04,81.02,81.03,15785.0,69.4221,69.4307,69.4136,69.4221,15785.0
2019-11-19 13:50:00,81.03,81.04,81.03,81.03,51395.0,69.4221,69.4307,69.4221,69.4221,51395.0
2019-11-19 14:00:00,81.04,81.04,81.03,81.03,18951.0,69.4307,69.4307,69.4221,69.4221,18951.0
2019-11-19 14:10:00,81.03,81.03,81.02,81.03,16929.0,69.4221,69.4221,69.4136,69.4221,16929.0
2019-11-19 14:20:00,81.02,81.03,81.02,81.03,61130.0,69.4136,69.4221,69.4136,69.4221,61130.0
2019-11-19 14:30:00,81.02,81.03,81.02,81.03,27761.0,69.4136,69.4221,69.4136,69.4221,27761.0
2019-11-19 14:40:00,81.03,81.04,81.02,81.03,35267.0,69.4221,69.4307,69.4136,69.4221,35267.0
2019-11-19 14:50:00,81.03,81.04,81.03,81.03,22513.0,69.4221,69.4307,69.4221,69.4221,22513.0
2019-11-19 15:00:00,81.04,81.04,81.03,81.03,9024.0,69.4307,69.4307,69.4221,69.4221,9024.0
2019-11-19 15:10:00,81.04,81.04,81.03,81.03,40558.0,69.4307,69.4307,69.4221,69.4221,40558.0
2019-11-19 15:20:00,81.03,81.04,81.03,81.04,51232.0,69.4221,69.4307,69.4221,69.4307,51232.0
2019-11-19 15:30:00,81.03,81.04,81.03,81.04,33975.0,69.4221,69.4307,69.4221,69.4307,33975.0
2019-11-19 15:40:00,81.03,81.04,81.03,81.04,28782.0,69.4221,69.4307,69.4221,69.4307,28782.0
2019-11-19 15:50:00,81.03,81.04,81.02,81.03,72737.0,69.4221,69.4307,69.4136,69.4221,72737.0
2019-11-20 09:30:00,81.08,81.08,81.05,81.06,28828.0,69.465,69.465,69.4393,69.4478,28828.0
2019-11-20 09:40:00,81.06,81.06,81.05,81.06,27435.0,69.4478,69.4478,69.4393,69.4478,27435.0
2019-11-20 09:50:00,81.06,81.08,81.05,81.08,25690.0,69.4478,69.465,69.4393,69.465,25690.0
2019-11-20 10:00:00,81.08,81.08,81.06,81.06,47439.0,69.465,69.465,69.4478,69.4478,47439.0
2019-11-20 10:10:00,81.07,81.07,81.06,81.07,5274.0,69.4564,69.4564,69.4478,69.4564,5274.0
2019-11-20 10:20:00,81.06,81.08,81.06,81.08,19928.0,69.4478,69.465,69.4478,69.465,19928.0
2019-11-20 10:30:00,81.07,81.08,81.05,81.06,27693.0,69.4564,69.465,69.4393,69.4478,27693.0
2019-11-20 10:40:00,81.05,81.07,81.05,81.07,30841.0,69.4393,69.4564,69.4393,69.4564,30841.0
2019-11-20 10:50:00,81.06,81.08,81.06,81.07,17476.0,69.4478,69.465,69.4478,69.4564,17476.0
2019-11-20 11:00:00,81.08,81.08,81.07,81.07,18107.0,69.465,69.465,69.4564,69.4564,18107.0
2019-11-20 11:10:00,81.08,81.08,81.06,81.07,26498.0,69.465,69.465,69.4478,69.4564,26498.0
2019-11-20 11:20:00,81.07,81.07,81.06,81.07,98596.0,69.4564,69.4564,69.4478,69.4564,98596.0
2019-11-20 11:30:00,81.06,81.07,81.06,81.07,69615.0,69.4478,69.4564,69.4478,69.4564,69615.0
2019-11-20 11:40:00,81.07,81.07,81.05,81.05,4507.0,69.4564,69.4564,69.4393,69.4393,4507.0
2019-11-20 11:50:00,81.05,81.06,81.05,81.05,14492.0,69.4393,69.4478,69.4393,69.4393,14492.0
2019-11-20 12:00:00,81.05,81.06,81.05,81.05,10547.0,69.4393,69.4478,69.4393,69.4393,10547.0
2019-11-20 12:10:00,81.05,81.06,81.05,81.06,41372.0,69.4393,69.4478,69.4393,69.4478,41372.0
2019-11-20 12:20:00,81.06,81.06,81.05,81.06,16816.0,69.4478,69.4478,69.4393,69.4478,16816.0
2019-11-20 12:30:00,81.06,81.06,81.05,81.06,41408.0,69.4478,69.4478,69.4393,69.4478,41408.0
2019-11-20 12:40:00,81.05,81.06,81.05,81.05,10068.0,69.4393,69.4478,69.4393,69.4393,10068.0
2019-11-20 12:50:00,81.06,81.08,81.05,81.08,86665.0,69.4478,69.465,69.4393,69.465,86665.0
2019-11-20 13:00:00,81.07,81.08,81.06,81.08,25748.0,69.4564,69.465,69.4478,69.465,25748.0
2019-11-20 13:10:00,81.07,81.08,81.07,81.08,27153.0,69.4564,69.465,69.4564,69.465,27153.0
2019-11-20 13:20:00,81.07,81.08,81.07,81.08,18482.0,69.4564,69.465,69.4564,69.465,18482.0
2019-11-20 13:30:00,81.08,81.1,81.07,81.1,8145.0,69.465,69.4821,69.4564,69.4821,8145.0
2019-11-20 13:40:00,81.09,81.1,81.08,81.09,11953.0,69.4735,69.4821,69.465,69.4735,11953.0
2019-11-20 13:50:00,81.08,81.09,81.07,81.07,12410.0,69.465,69.4735,69.4564,69.4564,12410.0
2019-11-20 14:00:00,81.08,81.08,81.07,81.08,11443.0,69.465,69.465,69.4564,69.465,11443.0
2019-11-20 14:10:00,81.07,81.09,81.07,81.08,38110.0,69.4564,69.4735,69.4564,69.465,38110.0
2019-11-20 14:20:00,81.08,81.08,81.07,81.07,5488.0,69.465,69.465,69.4564,69.4564,5488.0
2019-11-20 14:30:00,81.08,81.08,81.07,81.07,30315.0,69.465,69.465,69.4564,69.4564,30315.0
2019-11-20 14:40:00,81.08,81.08,81.07,81.08,14340.0,69.465,69.465,69.4564,69.465,14340.0
2019-11-20 14:50:00,81.08,81.09,81.07,81.08,47829.0,69.465,69.4735,69.4564,69.465,47829.0
2019-11-20 15:00:00,81.08,81.09,81.08,81.09,17234.0,69.465,69.4735,69.465,69.4735,17234.0
2019-11-20 15:10:00,81.09,81.09,81.08,81.09,20082.0,69.4735,69.4735,69.465,69.4735,20082.0
2019-11-20 15:20:00,81.09,81.09,81.08,81.09,12243.0,69.4735,69.4735,69.465,69.4735,12243.0
2019-11-20 15:30:00,81.09,81.09,81.08,81.09,17618.0,69.4735,69.4735,69.465,69.4735,17618.0
2019-11-20 15:40:00,81.08,81.09,81.08,81.08,58145.0,69.465,69.4735,69.465,69.465,58145.0
2019-11-20 15:50:00,81.08,81.09,81.07,81.07,32939.0,69.465,69.4735,69.4564,69.4564,32939.0
2019-11-21 09:30:00,81.05,81.05,81.03,81.04,61825.0,69.4393,69.4393,69.4221,69.4307,61825.0
2019-11-21 09:40:00,81.03,81.04,81.03,81.04,20174.0,69.4221,69.4307,69.4221,69.4307,20174.0
2019-11-21 09:50:00,81.03,81.04,81.03,81.04,6106.0,69.4221,69.4307,69.4221,69.4307,6106.0
2019-11-21 10:00:00,81.04,81.04,81.02,81.02,11274.0,69.4307,69.4307,69.4136,69.4136,11274.0
2019-11-21 10:10:00,81.02,81.03,81.02,81.03,10500.0,69.4136,69.4221,69.4136,69.4221,10500.0
2019-11-21 10:20:00,81.03,81.07,81.03,81.06,32725.0,69.4221,69.4564,69.4221,69.4478,32725.0
2019-11-21 10:30:00,81.06,81.06,81.05,81.06,24992.0,69.4478,69.4478,69.4393,69.4478,24992.0
2019-11-21 10:40:00,81.06,81.07,81.05,81.07,18426.0,69.4478,69.4564,69.4393,69.4564,18426.0
2019-11-21 10:50:00,81.06,81.07,81.06,81.06,21247.0,69.4478,69.4564,69.4478,69.4478,21247.0
2019-11-21 11:00:00,81.06,81.07,81.05,81.06,23321.0,69.4478,69.4564,69.4393,69.4478,23321.0
2019-11-21 11:10:00,81.06,81.06,81.05,81.05,15115.0,69.4478,69.4478,69.4393,69.4393,15115.0
2019-11-21 11:20:00,81.05,81.06,81.04,81.05,12227.0,69.4393,69.4478,69.4307,69.4393,12227.0
2019-11-21 11:30:00,81.05,81.05,81.04,81.04,12832.0,69.4393,69.4393,69.4307,69.4307,12832.0
2019-11-21 11:40:00,81.05,81.05,81.04,81.05,10318.0,69.4393,69.4393,69.4307,69.4393,10318.0
2019-11-21 11:50:00,81.05,81.05,81.04,81.05,10017.0,69.4393,69.4393,69.4307,69.4393,10017.0
2019-11-21 12:00:00,81.05,81.05,81.04,81.04,14856.0,69.4393,69.4393,69.4307,69.4307,14856.0
2019-11-21 12:10:00,81.05,81.05,81.04,81.05,5412.0,69.4393,69.4393,69.4307,69.4393,5412.0
2019-11-21 12:20:00,81.04,81.05,81.04,81.04,14053.0,69.4307,69.4393,69.4307,69.4307,14053.0
2019-11-21 12:30:00,81.05,81.05,81.04,81.04,12787.0,69.4393,69.4393,69.4307,69.4307,12787.0
2019-11-21 12:40:00,81.04,81.05,81.04,81.04,16151.0,69.4307,69.4393,69.4307,69.4307,16151.0
2019-11-21 12:50:00,81.05,81.05,81.03,81.04,9596.0,69.4393,69.4393,69.4221,69.4307,9596.0
2019-11-21 13:00:00,81.04,81.04,81.03,81.03,12338.0,69.4307,69.4307,69.4221,69.4221,12338.0
2019-11-21 13:10:00,81.03,81.04,81.02,81.03,28412.0,69.4221,69.4307,69.4136,69.4221,28412.0
2019-11-21 13:20:00,81.03,81.03,81.02,81.03,22371.0,69.4221,69.4221,69.4136,69.4221,22371.0
2019-11-21 13:30:00,81.03,81.03,81.02,81.02,12831.0,69.4221,69.4221,69.4136,69.4136,12831.0
2019-11-21 13:40:00,81.03,81.03,81.02,81.03,3459.0,69.4221,69.4221,69.4136,69.4221,3459.0
2019-11-21 13:50:00,81.03,81.03,81.02,81.03,9561.0,69.4221,69.4221,69.4136,69.4221,9561.0
2019-11-21 14:00:00,81.03,81.04,81.02,81.03,26459.0,69.4221,69.4307,69.4136,69.4221,26459.0
2019-11-21 14:10:00,81.03,81.04,81.02,81.03,12290.0,69.4221,69.4307,69.4136,69.4221,12290.0
2019-11-21 14:20:00,81.03,81.03,81.02,81.02,15993.0,69.4221,69.4221,69.4136,69.4136,15993.0
2019-11-21 14:30:00,81.03,81.03,81.02,81.02,6494.0,69.4221,69.4221,69.4136,69.4136,6494.0
2019-11-21 14:40:00,81.02,81.03,81.02,81.03,11629.0,69.4136,69.4221,69.4136,69.4221,11629.0
2019-11-21 14:50:00,81.02,81.03,81.02,81.03,14057.0,69.4136,69.4221,69.4136,69.4221,14057.0
2019-11-21 15:00:00,81.03,81.03,81.02,81.02,28546.0,69.4221,69.4221,69.4136,69.4136,28546.0
2019-11-21 15:10:00,81.02,81.03,81.02,81.03,10733.0,69.4136,69.4221,69.4136,69.4221,10733.0
2019-11-21 15:20:00,81.03,81.03,81.02,81.02,19553.0,69.4221,69.4221,69.4136,69.4136,19553.0
2019-11-21 15:30:00,81.03,81.03,81.02,81.03,30470.0,69.4221,69.4221,69.4136,69.4221,30470.0
2019-11-21 15:40:00,81.02,81.03,81.02,81.02,40364.0,69.4136,69.4221,69.4136,69.4136,40364.0
2019-11-21 15:50:00,81.02,81.03,81.01,81.01,62426.0,69.4136,69.4221,69.405,69.405,62426.0
2019-11-22 09:30:00,81.07,81.08,81.03,81.04,33798.0,69.4564,69.465,69.4221,69.4307,33798.0
2019-11-22 09:40:00,81.04,81.04,81.01,81.02,20810.0,69.4307,69.4307,69.405,69.4136,20810.0
2019-11-22 09:50:00,81.02,81.02,81.0,81.01,23335.0,69.4136,69.4136,69.3964,69.405,23335.0
2019-11-22 10:00:00,81.0,81.01,81.0,81.01,19518.0,69.3964,69.405,69.3964,69.405,19518.0
2019-11-22 10:10:00,81.01,81.02,81.0,81.02,29341.0,69.405,69.4136,69.3964,69.4136,29341.0
2019-11-22 10:20:00,81.01,81.03,81.01,81.02,15302.0,69.405,69.4221,69.405,69.4136,15302.0
2019-11-22 10:30:00,81.03,81.03,81.02,81.02,7860.0,69.4221,69.4221,69.4136,69.4136,7860.0
2019-11-22 10:40:00,81.03,81.03,81.01,81.02,21392.0,69.4221,69.4221,69.405,69.4136,21392.0
2019-11-22 10:50:00,81.02,81.04,81.01,81.03,72662.0,69.4136,69.4307,69.405,69.4221,72662.0
2019-11-22 11:00:00,81.02,81.04,81.02,81.03,24126.0,69.4136,69.4307,69.4136,69.4221,24126.0
2019-11-22 11:10:00,81.04,81.04,81.0,81.03,83363.0,69.4307,69.4307,69.3964,69.4221,83363.0
2019-11-22 11:20:00,81.03,81.04,81.02,81.03,57414.0,69.4221,69.4307,69.4136,69.4221,57414.0
2019-11-22 11:30:00,81.02,81.03,81.01,81.01,10580.0,69.4136,69.4221,69.405,69.405,10580.0
2019-11-22 11:40:00,81.02,81.02,81.01,81.02,13082.0,69.4136,69.4136,69.405,69.4136,13082.0
2019-11-22 11:50:00,81.01,81.02,81.01,81.01,10921.0,69.405,69.4136,69.405,69.405,10921.0
2019-11-22 12:00:00,81.02,81.02,81.01,81.02,21250.0,69.4136,69.4136,69.405,69.4136,21250.0
2019-11-22 12:10:00,81.02,81.02,81.01,81.01,12882.0,69.4136,69.4136,69.405,69.405,12882.0
2019-11-22 12:20:00,81.02,81.02,81.01,81.01,7506.0,69.4136,69.4136,69.405,69.405,7506.0
2019-11-22 12:30:00,81.01,81.02,81.01,81.01,10443.0,69.405,69.4136,69.405,69.405,10443.0
2019-11-22 12:40:00,81.02,81.02,81.01,81.02,17214.0,69.4136,69.4136,69.405,69.4136,17214.0
2019-11-22 12:50:00,81.02,81.02,81.0,81.01,104989.0,69.4136,69.4136,69.3964,69.405,104989.0
2019-11-22 13:00:00,81.0,81.01,81.0,81.0,15196.0,69.3964,69.405,69.3964,69.3964,15196.0
2019-11-22 13:10:00,81.0,81.01,81.0,81.01,45278.0,69.3964,69.405,69.3964,69.405,45278.0
2019-11-22 13:20:00,81.01,81.01,81.0,81.01,12220.0,69.405,69.405,69.3964,69.405,12220.0
2019-11-22 13:30:00,81.01,81.01,81.0,81.01,24544.0,69.405,69.405,69.3964,69.405,24544.0
2019-11-22 13:40:00,81.0,81.01,81.0,81.0,32439.0,69.3964,69.405,69.3964,69.3964,32439.0
2019-11-22 13:50:00,81.0,81.01,81.0,81.01,14044.0,69.3964,69.405,69.3964,69.405,14044.0
2019-11-22 14:00:00,81.0,81.01,81.0,81.01,45350.0,69.3964,69.405,69.3964,69.405,45350.0
2019-11-22 14:10:00,81.0,81.01,81.0,81.01,77385.0,69.3964,69.405,69.3964,69.405,77385.0
2019-11-22 14:20:00,81.0,81.01,81.0,81.01,22435.0,69.3964,69.405,69.3964,69.405,22435.0
2019-11-22 14:30:00,81.0,81.01,81.0,81.01,23470.0,69.3964,69.405,69.3964,69.405,23470.0
2019-11-22 14:40:00,81.0,81.01,81.0,81.01,14991.0,69.3964,69.405,69.3964,69.405,14991.0
2019-11-22 14:50:00,81.0,81.01,81.0,81.01,17562.0,69.3964,69.405,69.3964,69.405,17562.0
2019-11-22 15:00:00,81.0,81.01,80.99,81.0,104900.0,69.3964,69.405,69.3879,69.3964,104900.0
2019-11-22 15:10:00,81.0,81.01,81.0,81.0,85058.0,69.3964,69.405,69.3964,69.3964,85058.0
2019-11-22 15:20:00,81.0,81.01,81.0,81.0,39211.0,69.3964,69.405,69.3964,69.3964,39211.0
2019-11-22 15:30:00,81.01,81.01,81.0,81.01,86054.0,69.405,69.405,69.3964,69.405,86054.0
2019-11-22 15:40:00,81.0,81.01,81.0,81.0,35992.0,69.3964,69.405,69.3964,69.3964,35992.0
2019-11-22 15:50:00,81.0,81.01,81.0,81.0,43657.0,69.3964,69.405,69.3964,69.3964,43657.0
2019-11-25 09:30:00,81.03,81.04,81.01,81.02,83881.0,69.4221,69.4307,69.405,69.4136,83881.0
2019-11-25 09:40:00,81.02,81.02,81.01,81.02,15314.0,69.4136,69.4136,69.405,69.4136,15314.0
2019-11-25 09:50:00,81.03,81.04,81.0,81.03,774858.0,69.4221,69.4307,69.3964,69.4221,774858.0
2019-11-25 10:00:00,81.04,81.04,81.03,81.04,36345.0,69.4307,69.4307,69.4221,69.4307,36345.0
2019-11-25 10:10:00,81.04,81.05,81.03,81.04,8193.0,69.4307,69.4393,69.4221,69.4307,8193.0
2019-11-25 10:20:00,81.04,81.05,81.04,81.05,12176.0,69.4307,69.4393,69.4307,69.4393,12176.0
2019-11-25 10:30:00,81.05,81.05,81.04,81.04,17108.0,69.4393,69.4393,69.4307,69.4307,17108.0
2019-11-25 10:40:00,81.04,81.05,81.04,81.05,27923.0,69.4307,69.4393,69.4307,69.4393,27923.0
2019-11-25 10:50:00,81.05,81.05,81.04,81.05,7279.0,69.4393,69.4393,69.4307,69.4393,7279.0
2019-11-25 11:00:00,81.05,81.05,81.04,81.05,13405.0,69.4393,69.4393,69.4307,69.4393,13405.0
2019-11-25 11:10:00,81.05,81.05,81.04,81.04,11672.0,69.4393,69.4393,69.4307,69.4307,11672.0
2019-11-25 11:20:00,81.05,81.05,81.04,81.05,63743.0,69.4393,69.4393,69.4307,69.4393,63743.0
2019-11-25 11:30:00,81.05,81.05,81.04,81.05,13460.0,69.4393,69.4393,69.4307,69.4393,13460.0
2019-11-25 11:40:00,81.05,81.05,81.04,81.04,24316.0,69.4393,69.4393,69.4307,69.4307,24316.0
2019-11-25 11:50:00,81.05,81.05,81.04,81.04,13576.0,69.4393,69.4393,69.4307,69.4307,13576.0
2019-11-25 12:00:00,81.05,81.05,81.04,81.04,15169.0,69.4393,69.4393,69.4307,69.4307,15169.0
2019-11-25 12:10:00,81.04,81.05,81.04,81.04,14768.0,69.4307,69.4393,69.4307,69.4307,14768.0
2019-11-25 12:20:00,81.05,81.05,81.04,81.05,10535.0,69.4393,69.4393,69.4307,69.4393,10535.0
2019-11-25 12:30:00,81.05,81.05,81.04,81.05,45570.0,69.4393,69.4393,69.4307,69.4393,45570.0
2019-11-25 12:40:00,81.04,81.05,81.04,81.05,18363.0,69.4307,69.4393,69.4307,69.4393,18363.0
2019-11-25 12:50:00,81.05,81.05,81.04,81.05,13950.0,69.4393,69.4393,69.4307,69.4393,13950.0
2019-11-25 13:00:00,81.04,81.05,81.04,81.05,14893.0,69.4307,69.4393,69.4307,69.4393,14893.0
2019-11-25 13:10:00,81.04,81.05,81.04,81.05,10781.0,69.4307,69.4393,69.4307,69.4393,10781.0
2019-11-25 13:20:00,81.05,81.05,81.04,81.05,14112.0,69.4393,69.4393,69.4307,69.4393,14112.0
2019-11-25 13:30:00,81.05,81.05,81.04,81.04,15137.0,69.4393,69.4393,69.4307,69.4307,15137.0
2019-11-25 13:40:00,81.04,81.05,81.04,81.04,17511.0,69.4307,69.4393,69.4307,69.4307,17511.0
2019-11-25 13:50:00,81.04,81.05,81.04,81.04,20856.0,69.4307,69.4393,69.4307,69.4307,20856.0
2019-11-25 14:00:00,81.05,81.05,81.04,81.05,17370.0,69.4393,69.4393,69.4307,69.4393,17370.0
2019-11-25 14:10:00,81.05,81.05,81.04,81.05,18792.0,69.4393,69.4393,69.4307,69.4393,18792.0
2019-11-25 14:20:00,81.05,81.05,81.04,81.04,11892.0,69.4393,69.4393,69.4307,69.4307,11892.0
2019-11-25 14:30:00,81.04,81.05,81.04,81.05,20099.0,69.4307,69.4393,69.4307,69.4393,20099.0
2019-11-25 14:40:00,81.05,81.06,81.04,81.06,21790.0,69.4393,69.4478,69.4307,69.4478,21790.0
2019-11-25 14:50:00,81.05,81.06,81.05,81.06,41903.0,69.4393,69.4478,69.4393,69.4478,41903.0
2019-11-25 15:00:00,81.06,81.06,81.05,81.06,15893.0,69.4478,69.4478,69.4393,69.4478,15893.0
2019-11-25 15:10:00,81.06,81.06,81.05,81.06,20710.0,69.4478,69.4478,69.4393,69.4478,20710.0
2019-11-25 15:20:00,81.06,81.06,81.05,81.05,24195.0,69.4478,69.4478,69.4393,69.4393,24195.0
2019-11-25 15:30:00,81.06,81.06,81.05,81.05,21198.0,69.4478,69.4478,69.4393,69.4393,21198.0
2019-11-25 15:40:00,81.05,81.06,81.05,81.05,25116.0,69.4393,69.4478,69.4393,69.4393,25116.0
2019-11-25 15:50:00,81.06,81.06,81.05,81.06,31143.0,69.4478,69.4478,69.4393,69.4478,31143.0
2019-11-26 09:30:00,81.09,81.1,81.07,81.08,715293.0,69.4735,69.4821,69.4564,69.465,715293.0
2019-11-26 09:40:00,81.08,81.09,81.08,81.09,109965.0,69.465,69.4735,69.465,69.4735,109965.0
2019-11-26 09:50:00,81.08,81.09,81.08,81.09,18946.0,69.465,69.4735,69.465,69.4735,18946.0
2019-11-26 10:00:00,81.09,81.09,81.08,81.09,19306.0,69.4735,69.4735,69.465,69.4735,19306.0
2019-11-26 10:10:00,81.09,81.09,81.08,81.09,72536.0,69.4735,69.4735,69.465,69.4735,72536.0
2019-11-26 10:20:00,81.09,81.09,81.08,81.09,51871.0,69.4735,69.4735,69.465,69.4735,51871.0
2019-11-26 10:30:00,81.09,81.09,81.08,81.09,78995.0,69.4735,69.4735,69.465,69.4735,78995.0
2019-11-26 10:40:00,81.09,81.09,81.08,81.09,55226.0,69.4735,69.4735,69.465,69.4735,55226.0
2019-11-26 10:50:00,81.09,81.1,81.08,81.09,39134.0,69.4735,69.4821,69.465,69.4735,39134.0
2019-11-26 11:00:00,81.09,81.1,81.09,81.09,68300.0,69.4735,69.4821,69.4735,69.4735,68300.0
2019-11-26 11:10:00,81.1,81.1,81.09,81.09,30647.0,69.4821,69.4821,69.4735,69.4735,30647.0
2019-11-26 11:20:00,81.09,81.1,81.09,81.09,87696.0,69.4735,69.4821,69.4735,69.4735,87696.0
2019-11-26 11:30:00,81.09,81.11,81.09,81.1,100398.0,69.4735,69.4907,69.4735,69.4821,100398.0
2019-11-26 11:40:00,81.1,81.11,81.09,81.09,34614.0,69.4821,69.4907,69.4735,69.4735,34614.0
2019-11-26 11:50:00,81.09,81.1,81.09,81.1,57927.0,69.4735,69.4821,69.4735,69.4821,57927.0
2019-11-26 12:00:00,81.09,81.1,81.08,81.09,101747.0,69.4735,69.4821,69.465,69.4735,101747.0
2019-11-26 12:10:00,81.09,81.09,81.08,81.08,59192.0,69.4735,69.4735,69.465,69.465,59192.0
2019-11-26 12:20:00,81.09,81.09,81.08,81.09,22442.0,69.4735,69.4735,69.465,69.4735,22442.0
2019-11-26 12:30:00,81.09,81.1,81.08,81.1,44633.0,69.4735,69.4821,69.465,69.4821,44633.0
2019-11-26 12:40:00,81.09,81.1,81.08,81.09,48684.0,69.4735,69.4821,69.465,69.4735,48684.0
2019-11-26 12:50:00,81.09,81.09,81.08,81.09,30064.0,69.4735,69.4735,69.465,69.4735,30064.0
2019-11-26 13:00:00,81.09,81.09,81.08,81.09,32054.0,69.4735,69.4735,69.465,69.4735,32054.0
2019-11-26 13:10:00,81.09,81.09,81.08,81.09,18710.0,69.4735,69.4735,69.465,69.4735,18710.0
2019-11-26 13:20:00,81.09,81.09,81.08,81.09,20094.0,69.4735,69.4735,69.465,69.4735,20094.0
2019-11-26 13:30:00,81.09,81.09,81.08,81.09,32835.0,69.4735,69.4735,69.465,69.4735,32835.0
2019-11-26 13:40:00,81.09,81.09,81.08,81.09,17738.0,69.4735,69.4735,69.465,69.4735,17738.0
2019-11-26 13:50:00,81.09,81.1,81.08,81.09,37910.0,69.4735,69.4821,69.465,69.4735,37910.0
2019-11-26 14:00:00,81.09,81.1,81.09,81.09,26175.0,69.4735,69.4821,69.4735,69.4735,26175.0
2019-11-26 14:10:00,81.1,81.1,81.09,81.09,24455.0,69.4821,69.4821,69.4735,69.4735,24455.0
2019-11-26 14:20:00,81.09,81.1,81.09,81.09,32992.0,69.4735,69.4821,69.4735,69.4735,32992.0
2019-11-26 14:30:00,81.09,81.1,81.08,81.09,20274.0,69.4735,69.4821,69.465,69.4735,20274.0
2019-11-26 14:40:00,81.08,81.09,81.08,81.08,33226.0,69.465,69.4735,69.465,69.465,33226.0
2019-11-26 14:50:00,81.09,81.1,81.08,81.09,38768.0,69.4735,69.4821,69.465,69.4735,38768.0
2019-11-26 15:00:00,81.09,81.1,81.09,81.1,34475.0,69.4735,69.4821,69.4735,69.4821,34475.0
2019-11-26 15:10:00,81.1,81.1,81.09,81.1,17638.0,69.4821,69.4821,69.4735,69.4821,17638.0
2019-11-26 15:20:00,81.09,81.1,81.09,81.1,25931.0,69.4735,69.4821,69.4735,69.4821,25931.0
2019-11-26 15:30:00,81.09,81.1,81.09,81.1,56972.0,69.4735,69.4821,69.4735,69.4821,56972.0
2019-11-26 15:40:00,81.1,81.11,81.09,81.11,39158.0,69.4821,69.4907,69.4735,69.4907,39158.0
2019-11-26 15:50:00,81.11,81.11,81.1,81.11,54925.0,69.4907,69.4907,69.4821,69.4907,54925.0
2019-11-27 09:30:00,81.15,81.15,81.08,81.08,38273.0,69.5249,69.5249,69.465,69.465,38273.0
2019-11-27 09:40:00,81.07,81.09,81.07,81.08,31307.0,69.4564,69.4735,69.4564,69.465,31307.0
2019-11-27 09:50:00,81.08,81.08,81.06,81.07,10523.0,69.465,69.465,69.4478,69.4564,10523.0
2019-11-27 10:00:00,81.07,81.09,81.07,81.08,20470.0,69.4564,69.4735,69.4564,69.465,20470.0
2019-11-27 10:10:00,81.08,81.08,81.07,81.08,15989.0,69.465,69.465,69.4564,69.465,15989.0
2019-11-27 10:20:00,81.08,81.08,81.06,81.07,17549.0,69.465,69.465,69.4478,69.4564,17549.0
2019-11-27 10:30:00,81.06,81.07,81.06,81.06,25846.0,69.4478,69.4564,69.4478,69.4478,25846.0
2019-11-27 10:40:00,81.06,81.07,81.06,81.07,15468.0,69.4478,69.4564,69.4478,69.4564,15468.0
2019-11-27 10:50:00,81.07,81.07,81.06,81.06,11278.0,69.4564,69.4564,69.4478,69.4478,11278.0
2019-11-27 11:00:00,81.06,81.06,81.05,81.05,21976.0,69.4478,69.4478,69.4393,69.4393,21976.0
2019-11-27 11:10:00,81.06,81.06,81.05,81.05,20288.0,69.4478,69.4478,69.4393,69.4393,20288.0
2019-11-27 11:20:00,81.06,81.06,81.05,81.06,13277.0,69.4478,69.4478,69.4393,69.4478,13277.0
2019-11-27 11:30:00,81.06,81.06,81.05,81.06,52217.0,69.4478,69.4478,69.4393,69.4478,52217.0
2019-11-27 11:40:00,81.06,81.06,81.05,81.06,12196.0,69.4478,69.4478,69.4393,69.4478,12196.0
2019-11-27 11:50:00,81.06,81.06,81.05,81.06,25582.0,69.4478,69.4478,69.4393,69.4478,25582.0
2019-11-27 12:00:00,81.06,81.07,81.05,81.06,10111.0,69.4478,69.4564,69.4393,69.4478,10111.0
2019-11-27 12:10:00,81.06,81.07,81.06,81.06,11848.0,69.4478,69.4564,69.4478,69.4478,11848.0
2019-11-27 12:20:00,81.07,81.07,81.06,81.06,13253.0,69.4564,69.4564,69.4478,69.4478,13253.0
2019-11-27 12:30:00,81.07,81.07,81.06,81.06,23005.0,69.4564,69.4564,69.4478,69.4478,23005.0
2019-11-27 12:40:00,81.06,81.07,81.06,81.06,23328.0,69.4478,69.4564,69.4478,69.4478,23328.0
2019-11-27 12:50:00,81.07,81.07,81.06,81.06,18822.0,69.4564,69.4564,69.4478,69.4478,18822.0
2019-11-27 13:00:00,81.06,81.07,81.06,81.07,33961.0,69.4478,69.4564,69.4478,69.4564,33961.0
2019-11-27 13:10:00,81.06,81.07,81.06,81.06,40336.0,69.4478,69.4564,69.4478,69.4478,40336.0
2019-11-27 13:20:00,81.06,81.07,81.06,81.06,16234.0,69.4478,69.4564,69.4478,69.4478,16234.0
2019-11-27 13:30:00,81.07,81.07,81.06,81.07,51296.0,69.4564,69.4564,69.4478,69.4564,51296.0
2019-11-27 13:40:00,81.06,81.07,81.06,81.06,26525.0,69.4478,69.4564,69.4478,69.4478,26525.0
2019-11-27 13:50:00,81.06,81.07,81.06,81.07,15390.0,69.4478,69.4564,69.4478,69.4564,15390.0
2019-11-27 14:00:00,81.06,81.07,81.06,81.06,18265.0,69.4478,69.4564,69.4478,69.4478,18265.0
2019-11-27 14:10:00,81.06,81.07,81.06,81.06,38111.0,69.4478,69.4564,69.4478,69.4478,38111.0
2019-11-27 14:20:00,81.06,81.07,81.06,81.07,41173.0,69.4478,69.4564,69.4478,69.4564,41173.0
2019-11-27 14:30:00,81.07,81.07,81.06,81.06,47565.0,69.4564,69.4564,69.4478,69.4478,47565.0
2019-11-27 14:40:00,81.06,81.07,81.06,81.07,25790.0,69.4478,69.4564,69.4478,69.4564,25790.0
2019-11-27 14:50:00,81.07,81.07,81.06,81.07,61921.0,69.4564,69.4564,69.4478,69.4564,61921.0
2019-11-27 15:00:00,81.06,81.07,81.06,81.07,13167.0,69.4478,69.4564,69.4478,69.4564,13167.0
2019-11-27 15:10:00,81.06,81.07,81.06,81.06,16132.0,69.4478,69.4564,69.4478,69.4478,16132.0
2019-11-27 15:20:00,81.07,81.07,81.06,81.06,16936.0,69.4564,69.4564,69.4478,69.4478,16936.0
2019-11-27 15:30:00,81.06,81.07,81.06,81.06,20017.0,69.4478,69.4564,69.4478,69.4478,20017.0
2019-11-27 15:40:00,81.07,81.07,81.06,81.06,47433.0,69.4564,69.4564,69.4478,69.4478,47433.0
2019-11-27 15:50:00,81.06,81.07,81.06,81.06,87432.0,69.4478,69.4564,69.4478,69.4478,87432.0
2019-11-29 09:30:00,81.08,81.08,81.06,81.06,76315.0,69.465,69.465,69.4478,69.4478,76315.0
2019-11-29 09:40:00,81.06,81.07,81.05,81.07,1476501.0,69.4478,69.4564,69.4393,69.4564,1476501.0
2019-11-29 09:50:00,81.07,81.07,81.06,81.06,86299.0,69.4564,69.4564,69.4478,69.4478,86299.0
2019-11-29 10:00:00,81.06,81.07,81.06,81.07,19133.0,69.4478,69.4564,69.4478,69.4564,19133.0
2019-11-29 10:10:00,81.06,81.07,81.06,81.07,25789.0,69.4478,69.4564,69.4478,69.4564,25789.0
2019-11-29 10:20:00,81.07,81.07,81.06,81.06,129128.0,69.4564,69.4564,69.4478,69.4478,129128.0
2019-11-29 10:30:00,81.06,81.06,81.05,81.05,92279.0,69.4478,69.4478,69.4393,69.4393,92279.0
2019-11-29 10:40:00,81.05,81.06,81.05,81.05,64555.0,69.4393,69.4478,69.4393,69.4393,64555.0
2019-11-29 10:50:00,81.05,81.05,81.04,81.04,11747.0,69.4393,69.4393,69.4307,69.4307,11747.0
2019-11-29 11:00:00,81.04,81.05,81.04,81.04,37353.0,69.4307,69.4393,69.4307,69.4307,37353.0
2019-11-29 11:10:00,81.05,81.06,81.04,81.06,13203.0,69.4393,69.4478,69.4307,69.4478,13203.0
2019-11-29 11:20:00,81.06,81.06,81.05,81.05,10924.0,69.4478,69.4478,69.4393,69.4393,10924.0
2019-11-29 11:30:00,81.06,81.06,81.05,81.06,18937.0,69.4478,69.4478,69.4393,69.4478,18937.0
2019-11-29 11:40:00,81.06,81.07,81.05,81.07,8600.0,69.4478,69.4564,69.4393,69.4564,8600.0
2019-11-29 11:50:00,81.07,81.07,81.06,81.06,10557.0,69.4564,69.4564,69.4478,69.4478,10557.0
2019-11-29 12:00:00,81.06,81.07,81.06,81.07,87506.0,69.4478,69.4564,69.4478,69.4564,87506.0
2019-11-29 12:10:00,81.06,81.07,81.06,81.07,8639.0,69.4478,69.4564,69.4478,69.4564,8639.0
2019-11-29 12:20:00,81.06,81.07,81.06,81.06,7720.0,69.4478,69.4564,69.4478,69.4478,7720.0
2019-11-29 12:30:00,81.07,81.07,81.06,81.06,20525.0,69.4564,69.4564,69.4478,69.4478,20525.0
2019-11-29 12:40:00,81.07,81.07,81.06,81.06,21624.0,69.4564,69.4564,69.4478,69.4478,21624.0
2019-11-29 12:50:00,81.06,81.1,81.06,81.09,59766.0,69.4478,69.4821,69.4478,69.4735,59766.0
2019-12-02 09:30:00,80.89,80.89,80.85,80.86,99335.0,69.4592,69.4592,69.4248,69.4334,99335.0
2019-12-02 09:40:00,80.85,80.86,80.81,80.82,1266810.0,69.4248,69.4334,69.3905,69.3991,1266810.0
2019-12-02 09:50:00,80.81,80.83,80.81,80.83,34305.0,69.3905,69.4077,69.3905,69.4077,34305.0
2019-12-02 10:00:00,80.84,80.89,80.84,80.88,22047.0,69.4162,69.4592,69.4162,69.4506,22047.0
2019-12-02 10:10:00,80.87,80.88,80.84,80.86,536110.0,69.442,69.4506,69.4162,69.4334,536110.0
2019-12-02 10:20:00,80.86,80.86,80.84,80.85,37591.0,69.4334,69.4334,69.4162,69.4248,37591.0
2019-12-02 10:30:00,80.85,80.88,80.84,80.87,137310.0,69.4248,69.4506,69.4162,69.442,137310.0
2019-12-02 10:40:00,80.87,80.88,80.85,80.88,33348.0,69.442,69.4506,69.4248,69.4506,33348.0
2019-12-02 10:50:00,80.87,80.88,80.87,80.88,18914.0,69.442,69.4506,69.442,69.4506,18914.0
2019-12-02 11:00:00,80.87,80.88,80.86,80.88,61782.0,69.442,69.4506,69.4334,69.4506,61782.0
2019-12-02 11:10:00,80.88,80.88,80.87,80.87,26111.0,69.4506,69.4506,69.442,69.442,26111.0
2019-12-02 11:20:00,80.87,80.88,80.87,80.87,38990.0,69.442,69.4506,69.442,69.442,38990.0
2019-12-02 11:30:00,80.87,80.88,80.87,80.88,43892.0,69.442,69.4506,69.442,69.4506,43892.0
2019-12-02 11:40:00,80.88,80.88,80.87,80.87,24020.0,69.4506,69.4506,69.442,69.442,24020.0
2019-12-02 11:50:00,80.88,80.88,80.86,80.86,33988.0,69.4506,69.4506,69.4334,69.4334,33988.0
2019-12-02 12:00:00,80.86,80.87,80.86,80.86,20012.0,69.4334,69.442,69.4334,69.4334,20012.0
2019-12-02 12:10:00,80.87,80.87,80.86,80.86,15237.0,69.442,69.442,69.4334,69.4334,15237.0
2019-12-02 12:20:00,80.87,80.87,80.86,80.86,37972.0,69.442,69.442,69.4334,69.4334,37972.0
2019-12-02 12:30:00,80.86,80.87,80.86,80.87,12103.0,69.4334,69.442,69.4334,69.442,12103.0
2019-12-02 12:40:00,80.87,80.88,80.86,80.87,35347.0,69.442,69.4506,69.4334,69.442,35347.0
2019-12-02 12:50:00,80.88,80.88,80.87,80.88,14529.0,69.4506,69.4506,69.442,69.4506,14529.0
2019-12-02 13:00:00,80.88,80.88,80.87,80.87,19695.0,69.4506,69.4506,69.442,69.442,19695.0
2019-12-02 13:10:00,80.87,80.88,80.87,80.88,16152.0,69.442,69.4506,69.442,69.4506,16152.0
2019-12-02 13:20:00,80.88,80.88,80.87,80.87,18273.0,69.4506,69.4506,69.442,69.442,18273.0
2019-12-02 13:30:00,80.87,80.88,80.87,80.87,19791.0,69.442,69.4506,69.442,69.442,19791.0
2019-12-02 13:40:00,80.88,80.88,80.87,80.88,14117.0,69.4506,69.4506,69.442,69.4506,14117.0
2019-12-02 13:50:00,80.88,80.88,80.87,80.87,32135.0,69.4506,69.4506,69.442,69.442,32135.0
2019-12-02 14:00:00,80.87,80.88,80.87,80.87,27692.0,69.442,69.4506,69.442,69.442,27692.0
2019-12-02 14:10:00,80.88,80.88,80.87,80.87,24979.0,69.4506,69.4506,69.442,69.442,24979.0
2019-12-02 14:20:00,80.88,80.88,80.86,80.86,61621.0,69.4506,69.4506,69.4334,69.4334,61621.0
2019-12-02 14:30:00,80.86,80.87,80.86,80.87,26574.0,69.4334,69.442,69.4334,69.442,26574.0
2019-12-02 14:40:00,80.87,80.87,80.86,80.87,18223.0,69.442,69.442,69.4334,69.442,18223.0
2019-12-02 14:50:00,80.87,80.87,80.86,80.86,47752.0,69.442,69.442,69.4334,69.4334,47752.0
2019-12-02 15:00:00,80.87,80.87,80.86,80.87,25945.0,69.442,69.442,69.4334,69.442,25945.0
2019-12-02 15:10:00,80.87,80.87,80.86,80.87,20669.0,69.442,69.442,69.4334,69.442,20669.0
2019-12-02 15:20:00,80.87,80.87,80.86,80.86,25699.0,69.442,69.442,69.4334,69.4334,25699.0
2019-12-02 15:30:00,80.86,80.88,80.86,80.88,33271.0,69.4334,69.4506,69.4334,69.4506,33271.0
2019-12-02 15:40:00,80.88,80.88,80.87,80.87,59983.0,69.4506,69.4506,69.442,69.442,59983.0
2019-12-02 15:50:00,80.87,80.89,80.87,80.88,234842.0,69.442,69.4592,69.442,69.4506,234842.0
2019-12-03 09:30:00,81.01,81.01,80.97,81.0,33105.0,69.5622,69.5622,69.5279,69.5536,33105.0
2019-12-03 09:40:00,81.0,81.03,80.99,81.02,44683.0,69.5536,69.5794,69.545,69.5708,44683.0
2019-12-03 09:50:00,81.03,81.04,81.01,81.01,7840.0,69.5794,69.588,69.5622,69.5622,7840.0
2019-12-03 10:00:00,81.02,81.04,81.01,81.03,48079.0,69.5708,69.588,69.5622,69.5794,48079.0
2019-12-03 10:10:00,81.03,81.04,81.03,81.04,25135.0,69.5794,69.588,69.5794,69.588,25135.0
2019-12-03 10:20:00,81.04,81.04,81.03,81.04,32648.0,69.588,69.588,69.5794,69.588,32648.0
2019-12-03 10:30:00,81.03,81.04,81.03,81.04,22339.0,69.5794,69.588,69.5794,69.588,22339.0
2019-12-03 10:40:00,81.04,81.07,81.03,81.06,56196.0,69.588,69.6137,69.5794,69.6052,56196.0
2019-12-03 10:50:00,81.06,81.09,81.04,81.08,644512.0,69.6052,69.6309,69.588,69.6223,644512.0
2019-12-03 11:00:00,81.08,81.1,81.08,81.08,19238.0,69.6223,69.6395,69.6223,69.6223,19238.0
2019-12-03 11:10:00,81.08,81.09,81.07,81.07,23625.0,69.6223,69.6309,69.6137,69.6137,23625.0
2019-12-03 11:20:00,81.08,81.08,81.06,81.08,18930.0,69.6223,69.6223,69.6052,69.6223,18930.0
2019-12-03 11:30:00,81.08,81.08,81.07,81.07,17826.0,69.6223,69.6223,69.6137,69.6137,17826.0
2019-12-03 11:40:00,81.07,81.08,81.05,81.06,23687.0,69.6137,69.6223,69.5966,69.6052,23687.0
2019-12-03 11:50:00,81.06,81.08,81.06,81.06,12980.0,69.6052,69.6223,69.6052,69.6052,12980.0
2019-12-03 12:00:00,81.06,81.07,81.06,81.06,10300.0,69.6052,69.6137,69.6052,69.6052,10300.0
2019-12-03 12:10:00,81.06,81.07,81.06,81.06,11067.0,69.6052,69.6137,69.6052,69.6052,11067.0
2019-12-03 12:20:00,81.07,81.07,81.05,81.06,68514.0,69.6137,69.6137,69.5966,69.6052,68514.0
2019-12-03 12:30:00,81.06,81.07,81.05,81.07,14140.0,69.6052,69.6137,69.5966,69.6137,14140.0
2019-12-03 12:40:00,81.07,81.07,81.06,81.06,12280.0,69.6137,69.6137,69.6052,69.6052,12280.0
2019-12-03 12:50:00,81.06,81.07,81.05,81.05,9885.0,69.6052,69.6137,69.5966,69.5966,9885.0
2019-12-03 13:00:00,81.05,81.06,81.05,81.06,20899.0,69.5966,69.6052,69.5966,69.6052,20899.0
2019-12-03 13:10:00,81.06,81.06,81.05,81.06,12759.0,69.6052,69.6052,69.5966,69.6052,12759.0
2019-12-03 13:20:00,81.06,81.06,81.05,81.06,17536.0,69.6052,69.6052,69.5966,69.6052,17536.0
2019-12-03 13:30:00,81.06,81.06,81.05,81.06,15017.0,69.6052,69.6052,69.5966,69.6052,15017.0
2019-12-03 13:40:00,81.05,81.06,81.05,81.05,22876.0,69.5966,69.6052,69.5966,69.5966,22876.0
2019-12-03 13:50:00,81.05,81.06,81.05,81.06,14430.0,69.5966,69.6052,69.5966,69.6052,14430.0
2019-12-03 14:00:00,81.06,81.06,81.04,81.05,56381.0,69.6052,69.6052,69.588,69.5966,56381.0
2019-12-03 14:10:00,81.05,81.05,81.04,81.04,24736.0,69.5966,69.5966,69.588,69.588,24736.0
2019-12-03 14:20:00,81.04,81.05,81.04,81.04,18610.0,69.588,69.5966,69.588,69.588,18610.0
2019-12-03 14:30:00,81.04,81.05,81.04,81.04,9468.0,69.588,69.5966,69.588,69.588,9468.0
2019-12-03 14:40:00,81.04,81.05,81.03,81.03,30226.0,69.588,69.5966,69.5794,69.5794,30226.0
2019-12-03 14:50:00,81.04,81.06,81.03,81.05,41522.0,69.588,69.6052,69.5794,69.5966,41522.0
2019-12-03 15:00:00,81.05,81.06,81.05,81.05,26812.0,69.5966,69.6052,69.5966,69.5966,26812.0
2019-12-03 15:10:00,81.05,81.06,81.04,81.05,49473.0,69.5966,69.6052,69.588,69.5966,49473.0
2019-12-03 15:20:00,81.04,81.05,81.04,81.04,57761.0,69.588,69.5966,69.588,69.588,57761.0
2019-12-03 15:30:00,81.03,81.04,81.03,81.03,112256.0,69.5794,69.588,69.5794,69.5794,112256.0
2019-12-03 15:40:00,81.04,81.04,81.03,81.04,76351.0,69.588,69.588,69.5794,69.588,76351.0
2019-12-03 15:50:00,81.04,81.05,81.03,81.04,110218.0,69.588,69.5966,69.5794,69.588,110218.0
2019-12-04 09:30:00,81.01,81.04,81.01,81.02,32701.0,69.5622,69.588,69.5622,69.5708,32701.0
2019-12-04 09:40:00,81.03,81.04,81.02,81.03,14362.0,69.5794,69.588,69.5708,69.5794,14362.0
2019-12-04 09:50:00,81.03,81.04,81.01,81.02,11397.0,69.5794,69.588,69.5622,69.5708,11397.0
2019-12-04 10:00:00,81.02,81.03,80.98,81.0,63982.0,69.5708,69.5794,69.5365,69.5536,63982.0
2019-12-04 10:10:00,80.99,81.0,80.98,80.99,11398.0,69.545,69.5536,69.5365,69.545,11398.0
2019-12-04 10:20:00,80.99,80.99,80.98,80.98,43830.0,69.545,69.545,69.5365,69.5365,43830.0
2019-12-04 10:30:00,80.99,80.99,80.98,80.98,18778.0,69.545,69.545,69.5365,69.5365,18778.0
2019-12-04 10:40:00,80.99,80.99,80.98,80.98,20231.0,69.545,69.545,69.5365,69.5365,20231.0
2019-12-04 10:50:00,80.98,80.99,80.97,80.97,45726.0,69.5365,69.545,69.5279,69.5279,45726.0
2019-12-04 11:00:00,80.97,80.98,80.96,80.96,73084.0,69.5279,69.5365,69.5193,69.5193,73084.0
2019-12-04 11:10:00,80.97,80.97,80.96,80.96,43894.0,69.5279,69.5279,69.5193,69.5193,43894.0
2019-12-04 11:20:00,80.96,80.97,80.95,80.95,46484.0,69.5193,69.5279,69.5107,69.5107,46484.0
2019-12-04 11:30:00,80.95,80.96,80.95,80.95,26137.0,69.5107,69.5193,69.5107,69.5107,26137.0
2019-12-04 11:40:00,80.95,80.96,80.94,80.94,65978.0,69.5107,69.5193,69.5021,69.5021,65978.0
2019-12-04 11:50:00,80.94,80.95,80.93,80.93,52066.0,69.5021,69.5107,69.4935,69.4935,52066.0
2019-12-04 12:00:00,80.93,80.94,80.93,80.93,37290.0,69.4935,69.5021,69.4935,69.4935,37290.0
2019-12-04 12:10:00,80.93,80.94,80.93,80.94,28054.0,69.4935,69.5021,69.4935,69.5021,28054.0
2019-12-04 12:20:00,80.94,80.95,80.93,80.95,35962.0,69.5021,69.5107,69.4935,69.5107,35962.0
2019-12-04 12:30:00,80.95,80.95,80.94,80.95,32734.0,69.5107,69.5107,69.5021,69.5107,32734.0
2019-12-04 12:40:00,80.95,80.95,80.94,80.95,26271.0,69.5107,69.5107,69.5021,69.5107,26271.0
2019-12-04 12:50:00,80.95,80.95,80.94,80.95,28538.0,69.5107,69.5107,69.5021,69.5107,28538.0
2019-12-04 13:00:00,80.95,80.96,80.94,80.95,29524.0,69.5107,69.5193,69.5021,69.5107,29524.0
2019-12-04 13:10:00,80.95,80.96,80.95,80.95,30321.0,69.5107,69.5193,69.5107,69.5107,30321.0
2019-12-04 13:20:00,80.95,80.96,80.95,80.95,28187.0,69.5107,69.5193,69.5107,69.5107,28187.0
2019-12-04 13:30:00,80.95,80.96,80.95,80.95,23967.0,69.5107,69.5193,69.5107,69.5107,23967.0
2019-12-04 13:40:00,80.95,80.96,80.95,80.95,28329.0,69.5107,69.5193,69.5107,69.5107,28329.0
2019-12-04 13:50:00,80.95,80.96,80.95,80.95,37200.0,69.5107,69.5193,69.5107,69.5107,37200.0
2019-12-04 14:00:00,80.95,80.96,80.95,80.95,36110.0,69.5107,69.5193,69.5107,69.5107,36110.0
2019-12-04 14:10:00,80.95,80.96,80.95,80.95,25043.0,69.5107,69.5193,69.5107,69.5107,25043.0
2019-12-04 14:20:00,80.95,80.96,80.95,80.95,34587.0,69.5107,69.5193,69.5107,69.5107,34587.0
2019-12-04 14:30:00,80.95,80.96,80.95,80.95,41302.0,69.5107,69.5193,69.5107,69.5107,41302.0
2019-12-04 14:40:00,80.95,80.96,80.95,80.95,44851.0,69.5107,69.5193,69.5107,69.5107,44851.0
2019-12-04 14:50:00,80.95,80.96,80.95,80.95,39227.0,69.5107,69.5193,69.5107,69.5107,39227.0
2019-12-04 15:00:00,80.95,80.96,80.95,80.95,32838.0,69.5107,69.5193,69.5107,69.5107,32838.0
2019-12-04 15:10:00,80.95,80.96,80.95,80.95,80451.0,69.5107,69.5193,69.5107,69.5107,80451.0
2019-12-04 15:20:00,80.95,80.96,80.95,80.95,81576.0,69.5107,69.5193,69.5107,69.5107,81576.0
2019-12-04 15:30:00,80.95,80.96,80.95,80.95,90053.0,69.5107,69.5193,69.5107,69.5107,90053.0
2019-12-04 15:40:00,80.95,80.96,80.95,80.95,80410.0,69.5107,69.5193,69.5107,69.5107,80410.0
2019-12-04 15:50:00,80.95,80.98,80.95,80.98,313633.0,69.5107,69.5365,69.5107,69.5365,313633.0
2019-12-05 09:30:00,80.95,80.96,80.92,80.94,34393.0,69.5107,69.5193,69.4849,69.5021,34393.0
2019-12-05 09:40:00,80.95,80.95,80.94,80.95,16854.0,69.5107,69.5107,69.5021,69.5107,16854.0
2019-12-05 09:50:00,80.95,80.95,80.93,80.94,41757.0,69.5107,69.5107,69.4935,69.5021,41757.0
2019-12-05 10:00:00,80.94,80.94,80.93,80.94,28826.0,69.5021,69.5021,69.4935,69.5021,28826.0
2019-12-05 10:10:00,80.94,80.94,80.93,80.94,31935.0,69.5021,69.5021,69.4935,69.5021,31935.0
2019-12-05 10:20:00,80.94,80.95,80.93,80.94,41341.0,69.5021,69.5107,69.4935,69.5021,41341.0
2019-12-05 10:30:00,80.94,80.95,80.94,80.94,39508.0,69.5021,69.5107,69.5021,69.5021,39508.0
2019-12-05 10:40:00,80.94,80.95,80.94,80.94,33741.0,69.5021,69.5107,69.5021,69.5021,33741.0
2019-12-05 10:50:00,80.94,80.95,80.93,80.93,32792.0,69.5021,69.5107,69.4935,69.4935,32792.0
2019-12-05 11:00:00,80.93,80.94,80.92,80.93,41637.0,69.4935,69.5021,69.4849,69.4935,41637.0
2019-12-05 11:10:00,80.94,80.94,80.93,80.93,43310.0,69.5021,69.5021,69.4935,69.4935,43310.0
2019-12-05 11:20:00,80.94,80.95,80.93,80.95,36082.0,69.5021,69.5107,69.4935,69.5107,36082.0
2019-12-05 11:30:00,80.95,80.95,80.94,80.95,29824.0,69.5107,69.5107,69.5021,69.5107,29824.0
2019-12-05 11:40:00,80.94,80.96,80.94,80.95,44244.0,69.5021,69.5193,69.5021,69.5107,44244.0
2019-12-05 11:50:00,80.95,80.96,80.94,80.94,38702.0,69.5107,69.5193,69.5021,69.5021,38702.0
2019-12-05 12:00:00,80.95,80.95,80.94,80.95,34639.0,69.5107,69.5107,69.5021,69.5107,34639.0
2019-12-05 12:10:00,80.95,80.96,80.94,80.95,45287.0,69.5107,69.5193,69.5021,69.5107,45287.0
2019-12-05 12:20:00,80.95,80.96,80.95,80.95,43118.0,69.5107,69.5193,69.5107,69.5107,43118.0
2019-12-05 12:30:00,80.95,80.96,80.95,80.95,34324.0,69.5107,69.5193,69.5107,69.5107,34324.0
2019-12-05 12:40:00,80.95,80.96,80.95,80.95,38556.0,69.5107,69.5193,69.5107,69.5107,38556.0
2019-12-05 12:50:00,80.95,80.96,80.95,80.95,51210.0,69.5107,69.5193,69.5107,69.5107,51210.0
2019-12-05 13:00:00,80.95,80.96,80.95,80.95,38184.0,69.5107,69.5193,69.5107,69.5107,38184.0
2019-12-05 13:10:00,80.95,80.97,80.95,80.95,62338.0,69.5107,69.5279,69.5107,69.5107,62338.0
2019-12-05 13:20:00,80.95,80.96,80.95,80.95,33240.0,69.5107,69.5193,69.5107,69.5107,33240.0
2019-12-05 13:30:00,80.95,80.96,80.95,80.95,44829.0,69.5107,69.5193,69.5107,69.5107,44829.0
2019-12-05 13:40:00,80.95,80.96,80.95,80.95,33229.0,69.5107,69.5193,69.5107,69.5107,33229.0
2019-12-05 13:50:00,80.95,80.96,80.95,80.95,28200.0,69.5107,69.5193,69.5107,69.5107,28200.0
2019-12-05 14:00:00,80.95,80.96,80.95,80.95,67017.0,69.5107,69.5193,69.5107,69.5107,67017.0
2019-12-05 14:10:00,80.95,80.96,80.95,80.95,36618.0,69.5107,69.5193,69.5107,69.5107,36618.0
2019-12-05 14:20:00,80.95,80.96,80.95,80.95,38744.0,69.5107,69.5193,69.5107,69.5107,38744.0
2019-12-05 14:30:00,80.95,80.96,80.95,80.95,45456.0,69.5107,69.5193,69.5107,69.5107,45456.0
2019-12-05 14:40:00,80.95,80.96,80.95,80.95,35401.0,69.5107,69.5193,69.5107,69.5107,35401.0
2019-12-05 14:50:00,80.95,80.98,80.95,80.97,93863.0,69.5107,69.5365,69.5107,69.5279,93863.0
2019-12-05 15:00:00,80.97,80.98,80.95,80.95,73866.0,69.5279,69.5365,69.5107,69.5107,73866.0
2019-12-05 15:10:00,80.95,80.96,80.95,80.95,35416.0,69.5107,69.5193,69.5107,69.5107,35416.0
2019-12-05 15:20:00,80.95,80.96,80.95,80.95,61836.0,69.5107,69.5193,69.5107,69.5107,61836.0
2019-12-05 15:30:00,80.95,80.96,80.94,80.94,75990.0,69.5107,69.5193,69.5021,69.5021,75990.0
2019-12-05 15:40:00,80.94,80.95,80.94,80.95,44878.0,69.5021,69.5107,69.5021,69.5107,44878.0
2019-12-05 15:50:00,80.95,80.96,80.94,80.95,177171.0,69.5107,69.5193,69.5021,69.5107,177171.0
2019-12-06 09:30:00,80.89,80.93,80.89,80.9,46257.0,69.4592,69.4935,69.4592,69.4678,46257.0
2019-12-06 09:40:00,80.9,80.91,80.89,80.9,28118.0,69.4678,69.4764,69.4592,69.4678,28118.0
2019-12-06 09:50:00,80.89,80.9,80.89,80.9,40603.0,69.4592,69.4678,69.4592,69.4678,40603.0
2019-12-06 10:00:00,80.89,80.92,80.89,80.92,74387.0,69.4592,69.4849,69.4592,69.4849,74387.0
2019-12-06 10:10:00,80.91,80.95,80.91,80.93,76406.0,69.4764,69.5107,69.4764,69.4935,76406.0
2019-12-06 10:20:00,80.93,80.94,80.92,80.94,36254.0,69.4935,69.5021,69.4849,69.5021,36254.0
2019-12-06 10:30:00,80.94,80.94,80.93,80.93,21828.0,69.5021,69.5021,69.4935,69.4935,21828.0
2019-12-06 10:40:00,80.93,80.94,80.93,80.94,68722.0,69.4935,69.5021,69.4935,69.5021,68722.0
2019-12-06 10:50:00,80.93,80.94,80.92,80.92,65028.0,69.4935,69.5021,69.4849,69.4849,65028.0
2019-12-06 11:00:00,80.92,80.93,80.9,80.9,56247.0,69.4849,69.4935,69.4678,69.4678,56247.0
2019-12-06 11:10:00,80.91,80.91,80.9,80.91,52097.0,69.4764,69.4764,69.4678,69.4764,52097.0
2019-12-06 11:20:00,80.91,80.91,80.9,80.91,51977.0,69.4764,69.4764,69.4678,69.4764,51977.0
2019-12-06 11:30:00,80.91,80.91,80.9,80.91,55285.0,69.4764,69.4764,69.4678,69.4764,55285.0
2019-12-06 11:40:00,80.91,80.91,80.9,80.91,55989.0,69.4764,69.4764,69.4678,69.4764,55989.0
2019-12-06 11:50:00,80.91,80.91,80.9,80.9,53742.0,69.4764,69.4764,69.4678,69.4678,53742.0
2019-12-06 12:00:00,80.9,80.91,80.9,80.91,47263.0,69.4678,69.4764,69.4678,69.4764,47263.0
2019-12-06 12:10:00,80.9,80.91,80.9,80.91,56251.0,69.4678,69.4764,69.4678,69.4764,56251.0
2019-12-06 12:20:00,80.9,80.91,80.9,80.91,52038.0,69.4678,69.4764,69.4678,69.4764,52038.0
2019-12-06 12:30:00,80.91,80.91,80.9,80.91,50151.0,69.4764,69.4764,69.4678,69.4764,50151.0
2019-12-06 12:40:00,80.91,80.91,80.9,80.9,63785.0,69.4764,69.4764,69.4678,69.4678,63785.0
2019-12-06 12:50:00,80.9,80.91,80.9,80.9,110544.0,69.4678,69.4764,69.4678,69.4678,110544.0
2019-12-06 13:00:00,80.91,80.91,80.9,80.91,59186.0,69.4764,69.4764,69.4678,69.4764,59186.0
2019-12-06 13:10:00,80.91,80.91,80.9,80.91,57825.0,69.4764,69.4764,69.4678,69.4764,57825.0
2019-12-06 13:20:00,80.9,80.91,80.9,80.91,43527.0,69.4678,69.4764,69.4678,69.4764,43527.0
2019-12-06 13:30:00,80.91,80.91,80.9,80.91,43469.0,69.4764,69.4764,69.4678,69.4764,43469.0
2019-12-06 13:40:00,80.91,80.91,80.9,80.91,52065.0,69.4764,69.4764,69.4678,69.4764,52065.0
2019-12-06 13:50:00,80.91,80.91,80.9,80.91,72279.0,69.4764,69.4764,69.4678,69.4764,72279.0
2019-12-06 14:00:00,80.91,80.91,80.9,80.91,67058.0,69.4764,69.4764,69.4678,69.4764,67058.0
2019-12-06 14:10:00,80.91,80.91,80.9,80.91,68792.0,69.4764,69.4764,69.4678,69.4764,68792.0
2019-12-06 14:20:00,80.9,80.91,80.9,80.91,69625.0,69.4678,69.4764,69.4678,69.4764,69625.0
2019-12-06 14:30:00,80.91,80.91,80.9,80.9,66098.0,69.4764,69.4764,69.4678,69.4678,66098.0
2019-12-06 14:40:00,80.9,80.91,80.9,80.91,78444.0,69.4678,69.4764,69.4678,69.4764,78444.0
2019-12-06 14:50:00,80.91,80.91,80.89,80.91,256197.0,69.4764,69.4764,69.4592,69.4764,256197.0
2019-12-06 15:00:00,80.91,80.91,80.9,80.91,74860.0,69.4764,69.4764,69.4678,69.4764,74860.0
2019-12-06 15:10:00,80.9,80.91,80.9,80.91,83476.0,69.4678,69.4764,69.4678,69.4764,83476.0
2019-12-06 15:20:00,80.91,80.91,80.9,80.91,61070.0,69.4764,69.4764,69.4678,69.4764,61070.0
2019-12-06 15:30:00,80.91,80.92,80.9,80.91,126322.0,69.4764,69.4849,69.4678,69.4764,126322.0
2019-12-06 15:40:00,80.92,80.92,80.91,80.92,195725.0,69.4849,69.4849,69.4764,69.4849,195725.0
2019-12-06 15:50:00,80.91,80.92,80.91,80.91,270049.0,69.4764,69.4849,69.4764,69.4764,270049.0
2019-12-09 09:30:00,80.94,80.95,80.94,80.95,67963.0,69.5021,69.5107,69.5021,69.5107,67963.0
2019-12-09 09:40:00,80.94,80.95,80.94,80.94,15630.0,69.5021,69.5107,69.5021,69.5021,15630.0
2019-12-09 09:50:00,80.94,80.95,80.94,80.95,21104.0,69.5021,69.5107,69.5021,69.5107,21104.0
2019-12-09 10:00:00,80.95,80.95,80.94,80.95,63928.0,69.5107,69.5107,69.5021,69.5107,63928.0
2019-12-09 10:10:00,80.95,80.95,80.94,80.94,9788.0,69.5107,69.5107,69.5021,69.5021,9788.0
2019-12-09 10:20:00,80.95,80.95,80.94,80.95,19246.0,69.5107,69.5107,69.5021,69.5107,19246.0
2019-12-09 10:30:00,80.95,80.95,80.93,80.94,16687.0,69.5107,69.5107,69.4935,69.5021,16687.0
2019-12-09 10:40:00,80.94,80.94,80.93,80.94,8492.0,69.5021,69.5021,69.4935,69.5021,8492.0
2019-12-09 10:50:00,80.93,80.94,80.93,80.94,22984.0,69.4935,69.5021,69.4935,69.5021,22984.0
2019-12-09 11:00:00,80.94,80.94,80.92,80.92,22696.0,69.5021,69.5021,69.4849,69.4849,22696.0
2019-12-09 11:10:00,80.93,80.94,80.92,80.92,243819.0,69.4935,69.5021,69.4849,69.4849,243819.0
2019-12-09 11:20:00,80.92,80.93,80.92,80.92,19685.0,69.4849,69.4935,69.4849,69.4849,19685.0
2019-12-09 11:30:00,80.92,80.93,80.92,80.93,55535.0,69.4849,69.4935,69.4849,69.4935,55535.0
2019-12-09 11:40:00,80.92,80.93,80.92,80.92,38169.0,69.4849,69.4935,69.4849,69.4849,38169.0
2019-12-09 11:50:00,80.93,80.93,80.92,80.92,26102.0,69.4935,69.4935,69.4849,69.4849,26102.0
2019-12-09 12:00:00,80.93,80.93,80.92,80.92,11028.0,69.4935,69.4935,69.4849,69.4849,11028.0
2019-12-09 12:10:00,80.92,80.93,80.92,80.92,19507.0,69.4849,69.4935,69.4849,69.4849,19507.0
2019-12-09 12:20:00,80.92,80.93,80.92,80.92,10220.0,69.4849,69.4935,69.4849,69.4849,10220.0
2019-12-09 12:30:00,80.93,80.93,80.92,80.93,9074.0,69.4935,69.4935,69.4849,69.4935,9074.0
2019-12-09 12:40:00,80.92,80.93,80.92,80.92,15068.0,69.4849,69.4935,69.4849,69.4849,15068.0
2019-12-09 12:50:00,80.92,80.93,80.92,80.92,24828.0,69.4849,69.4935,69.4849,69.4849,24828.0
2019-12-09 13:00:00,80.92,80.93,80.92,80.93,19594.0,69.4849,69.4935,69.4849,69.4935,19594.0
2019-12-09 13:10:00,80.92,80.93,80.92,80.93,13229.0,69.4849,69.4935,69.4849,69.4935,13229.0
2019-12-09 13:20:00,80.93,80.93,80.92,80.93,12759.0,69.4935,69.4935,69.4849,69.4935,12759.0
2019-12-09 13:30:00,80.92,80.93,80.92,80.93,18393.0,69.4849,69.4935,69.4849,69.4935,18393.0
2019-12-09 13:40:00,80.92,80.93,80.92,80.92,25540.0,69.4849,69.4935,69.4849,69.4849,25540.0
2019-12-09 13:50:00,80.92,80.93,80.92,80.92,14193.0,69.4849,69.4935,69.4849,69.4849,14193.0
2019-12-09 14:00:00,80.92,80.93,80.92,80.93,13374.0,69.4849,69.4935,69.4849,69.4935,13374.0
2019-12-09 14:10:00,80.92,80.93,80.92,80.93,22067.0,69.4849,69.4935,69.4849,69.4935,22067.0
2019-12-09 14:20:00,80.92,80.93,80.92,80.92,108880.0,69.4849,69.4935,69.4849,69.4849,108880.0
2019-12-09 14:30:00,80.92,80.93,80.92,80.93,16933.0,69.4849,69.4935,69.4849,69.4935,16933.0
2019-12-09 14:40:00,80.93,80.93,80.92,80.92,66931.0,69.4935,69.4935,69.4849,69.4849,66931.0
2019-12-09 14:50:00,80.92,80.93,80.92,80.92,37592.0,69.4849,69.4935,69.4849,69.4849,37592.0
2019-12-09 15:00:00,80.92,80.93,80.92,80.92,14352.0,69.4849,69.4935,69.4849,69.4849,14352.0
2019-12-09 15:10:00,80.92,80.93,80.92,80.92,54103.0,69.4849,69.4935,69.4849,69.4849,54103.0
2019-12-09 15:20:00,80.92,80.93,80.92,80.92,41856.0,69.4849,69.4935,69.4849,69.4849,41856.0
2019-12-09 15:30:00,80.92,80.93,80.92,80.93,21335.0,69.4849,69.4935,69.4849,69.4935,21335.0
2019-12-09 15:40:00,80.92,80.93,80.92,80.92,22289.0,69.4849,69.4935,69.4849,69.4849,22289.0
2019-12-09 15:50:00,80.92,80.93,80.92,80.93,42196.0,69.4849,69.4935,69.4849,69.4935,42196.0
2019-12-10 09:30:00,80.91,80.94,80.91,80.94,57280.0,69.4764,69.5021,69.4764,69.5021,57280.0
2019-12-10 09:40:00,80.94,80.94,80.91,80.91,58251.0,69.5021,69.5021,69.4764,69.4764,58251.0
2019-12-10 09:50:00,80.92,80.92,80.9,80.91,53189.0,69.4849,69.4849,69.4678,69.4764,53189.0
2019-12-10 10:00:00,80.9,80.91,80.89,80.89,20187.0,69.4678,69.4764,69.4592,69.4592,20187.0
2019-12-10 10:10:00,80.9,80.9,80.89,80.9,12427.0,69.4678,69.4678,69.4592,69.4678,12427.0
2019-12-10 10:20:00,80.89,80.91,80.89,80.91,6594.0,69.4592,69.4764,69.4592,69.4764,6594.0
2019-12-10 10:30:00,80.91,80.91,80.9,80.91,33127.0,69.4764,69.4764,69.4678,69.4764,33127.0
2019-12-10 10:40:00,80.91,80.92,80.9,80.91,62934.0,69.4764,69.4849,69.4678,69.4764,62934.0
2019-12-10 10:50:00,80.91,80.91,80.9,80.91,30837.0,69.4764,69.4764,69.4678,69.4764,30837.0
2019-12-10 11:00:00,80.9,80.91,80.9,80.9,11193.0,69.4678,69.4764,69.4678,69.4678,11193.0
2019-12-10 11:10:00,80.91,80.91,80.9,80.9,12824.0,69.4764,69.4764,69.4678,69.4678,12824.0
2019-12-10 11:20:00,80.91,80.91,80.9,80.91,59929.0,69.4764,69.4764,69.4678,69.4764,59929.0
2019-12-10 11:30:00,80.9,80.91,80.9,80.91,30641.0,69.4678,69.4764,69.4678,69.4764,30641.0
2019-12-10 11:40:00,80.91,80.91,80.9,80.91,10915.0,69.4764,69.4764,69.4678,69.4764,10915.0
2019-12-10 11:50:00,80.91,80.91,80.9,80.91,13864.0,69.4764,69.4764,69.4678,69.4764,13864.0
2019-12-10 12:00:00,80.9,80.91,80.9,80.9,6850.0,69.4678,69.4764,69.4678,69.4678,6850.0
2019-12-10 12:10:00,80.9,80.91,80.9,80.91,6445.0,69.4678,69.4764,69.4678,69.4764,6445.0
2019-12-10 12:20:00,80.91,80.91,80.9,80.9,22353.0,69.4764,69.4764,69.4678,69.4678,22353.0
2019-12-10 12:30:00,80.9,80.91,80.9,80.9,10671.0,69.4678,69.4764,69.4678,69.4678,10671.0
2019-12-10 12:40:00,80.91,80.91,80.9,80.9,12665.0,69.4764,69.4764,69.4678,69.4678,12665.0
2019-12-10 12:50:00,80.9,80.91,80.9,80.91,5065.0,69.4678,69.4764,69.4678,69.4764,5065.0
2019-12-10 13:00:00,80.9,80.91,80.89,80.89,35957.0,69.4678,69.4764,69.4592,69.4592,35957.0
2019-12-10 13:10:00,80.89,80.9,80.89,80.9,7140.0,69.4592,69.4678,69.4592,69.4678,7140.0
2019-12-10 13:20:00,80.89,80.9,80.89,80.89,4957.0,69.4592,69.4678,69.4592,69.4592,4957.0
2019-12-10 13:30:00,80.9,80.9,80.89,80.89,15401.0,69.4678,69.4678,69.4592,69.4592,15401.0
2019-12-10 13:40:00,80.89,80.9,80.89,80.9,19267.0,69.4592,69.4678,69.4592,69.4678,19267.0
2019-12-10 13:50:00,80.9,80.9,80.89,80.89,11292.0,69.4678,69.4678,69.4592,69.4592,11292.0
2019-12-10 14:00:00,80.89,80.9,80.89,80.89,30702.0,69.4592,69.4678,69.4592,69.4592,30702.0
2019-12-10 14:10:00,80.89,80.9,80.89,80.89,9622.0,69.4592,69.4678,69.4592,69.4592,9622.0
2019-12-10 14:20:00,80.89,80.9,80.89,80.89,10984.0,69.4592,69.4678,69.4592,69.4592,10984.0
2019-12-10 14:30:00,80.9,80.9,80.89,80.89,19189.0,69.4678,69.4678,69.4592,69.4592,19189.0
2019-12-10 14:40:00,80.89,80.9,80.89,80.89,19829.0,69.4592,69.4678,69.4592,69.4592,19829.0
2019-12-10 14:50:00,80.9,80.9,80.89,80.89,31097.0,69.4678,69.4678,69.4592,69.4592,31097.0
2019-12-10 15:00:00,80.89,80.9,80.89,80.89,18294.0,69.4592,69.4678,69.4592,69.4592,18294.0
2019-12-10 15:10:00,80.89,80.9,80.89,80.9,22769.0,69.4592,69.4678,69.4592,69.4678,22769.0
2019-12-10 15:20:00,80.9,80.9,80.88,80.89,38447.0,69.4678,69.4678,69.4506,69.4592,38447.0
2019-12-10 15:30:00,80.88,80.89,80.88,80.89,47815.0,69.4506,69.4592,69.4506,69.4592,47815.0
2019-12-10 15:40:00,80.89,80.89,80.88,80.89,61782.0,69.4592,69.4592,69.4506,69.4592,61782.0
2019-12-10 15:50:00,80.89,80.89,80.87,80.88,76338.0,69.4592,69.4592,69.442,69.4506,76338.0
2019-12-11 09:30:00,80.93,80.94,80.88,80.91,43805.0,69.4935,69.5021,69.4506,69.4764,43805.0
2019-12-11 09:40:00,80.91,80.91,80.9,80.91,20882.0,69.4764,69.4764,69.4678,69.4764,20882.0
2019-12-11 09:50:00,80.91,80.91,80.89,80.9,300687.0,69.4764,69.4764,69.4592,69.4678,300687.0
2019-12-11 10:00:00,80.91,80.91,80.89,80.9,49551.0,69.4764,69.4764,69.4592,69.4678,49551.0
2019-12-11 10:10:00,80.89,80.9,80.89,80.9,15205.0,69.4592,69.4678,69.4592,69.4678,15205.0
2019-12-11 10:20:00,80.9,80.9,80.89,80.9,5850.0,69.4678,69.4678,69.4592,69.4678,5850.0
2019-12-11 10:30:00,80.9,80.91,80.89,80.91,16633.0,69.4678,69.4764,69.4592,69.4764,16633.0
2019-12-11 10:40:00,80.9,80.91,80.9,80.91,62389.0,69.4678,69.4764,69.4678,69.4764,62389.0
2019-12-11 10:50:00,80.9,80.91,80.9,80.91,25401.0,69.4678,69.4764,69.4678,69.4764,25401.0
2019-12-11 11:00:00,80.91,80.92,80.9,80.92,24675.0,69.4764,69.4849,69.4678,69.4849,24675.0
2019-12-11 11:10:00,80.91,80.92,80.91,80.91,11826.0,69.4764,69.4849,69.4764,69.4764,11826.0
2019-12-11 11:20:00,80.92,80.92,80.91,80.91,10738.0,69.4849,69.4849,69.4764,69.4764,10738.0
2019-12-11 11:30:00,80.92,80.92,80.91,80.92,13716.0,69.4849,69.4849,69.4764,69.4849,13716.0
2019-12-11 11:40:00,80.92,80.92,80.91,80.92,18822.0,69.4849,69.4849,69.4764,69.4849,18822.0
2019-12-11 11:50:00,80.92,80.92,80.91,80.92,100237.0,69.4849,69.4849,69.4764,69.4849,100237.0
2019-12-11 12:00:00,80.91,80.92,80.91,80.92,8208.0,69.4764,69.4849,69.4764,69.4849,8208.0
2019-12-11 12:10:00,80.92,80.92,80.91,80.92,18311.0,69.4849,69.4849,69.4764,69.4849,18311.0
2019-12-11 12:20:00,80.91,80.92,80.91,80.92,32078.0,69.4764,69.4849,69.4764,69.4849,32078.0
2019-12-11 12:30:00,80.91,80.92,80.91,80.92,5741.0,69.4764,69.4849,69.4764,69.4849,5741.0
2019-12-11 12:40:00,80.92,80.92,80.91,80.92,17992.0,69.4849,69.4849,69.4764,69.4849,17992.0
2019-12-11 12:50:00,80.92,80.92,80.91,80.91,16838.0,69.4849,69.4849,69.4764,69.4764,16838.0
2019-12-11 13:00:00,80.92,80.92,80.91,80.92,27243.0,69.4849,69.4849,69.4764,69.4849,27243.0
2019-12-11 13:10:00,80.92,80.92,80.91,80.92,13660.0,69.4849,69.4849,69.4764,69.4849,13660.0
2019-12-11 13:20:00,80.92,80.92,80.91,80.92,16925.0,69.4849,69.4849,69.4764,69.4849,16925.0
2019-12-11 13:30:00,80.92,80.92,80.91,80.92,24172.0,69.4849,69.4849,69.4764,69.4849,24172.0
2019-12-11 13:40:00,80.92,80.92,80.91,80.92,4519.0,69.4849,69.4849,69.4764,69.4849,4519.0
2019-12-11 13:50:00,80.92,80.93,80.91,80.93,21405.0,69.4849,69.4935,69.4764,69.4935,21405.0
2019-12-11 14:00:00,80.92,80.93,80.91,80.92,31324.0,69.4849,69.4935,69.4764,69.4849,31324.0
2019-12-11 14:10:00,80.92,80.95,80.92,80.95,24389.0,69.4849,69.5107,69.4849,69.5107,24389.0
2019-12-11 14:20:00,80.95,80.95,80.92,80.93,39593.0,69.5107,69.5107,69.4849,69.4935,39593.0
2019-12-11 14:30:00,80.93,80.95,80.92,80.93,25895.0,69.4935,69.5107,69.4849,69.4935,25895.0
2019-12-11 14:40:00,80.93,80.97,80.92,80.97,13983.0,69.4935,69.5279,69.4849,69.5279,13983.0
2019-12-11 14:50:00,80.97,81.0,80.96,80.98,20293.0,69.5279,69.5536,69.5193,69.5365,20293.0
2019-12-11 15:00:00,80.98,81.0,80.97,80.99,14850.0,69.5365,69.5536,69.5279,69.545,14850.0
2019-12-11 15:10:00,80.98,80.99,80.97,80.99,75652.0,69.5365,69.545,69.5279,69.545,75652.0
2019-12-11 15:20:00,80.98,80.99,80.98,80.98,27350.0,69.5365,69.545,69.5365,69.5365,27350.0
2019-12-11 15:30:00,80.98,80.99,80.98,80.99,31875.0,69.5365,69.545,69.5365,69.545,31875.0
2019-12-11 15:40:00,80.98,80.99,80.98,80.98,19476.0,69.5365,69.545,69.5365,69.5365,19476.0
2019-12-11 15:50:00,80.98,80.99,80.98,80.98,59086.0,69.5365,69.545,69.5365,69.5365,59086.0
2019-12-12 09:30:00,81.04,81.04,80.96,80.97,59591.0,69.588,69.588,69.5193,69.5279,59591.0
2019-12-12 09:40:00,80.97,80.98,80.96,80.96,32590.0,69.5279,69.5365,69.5193,69.5193,32590.0
2019-12-12 09:50:00,80.96,80.97,80.93,80.95,29067.0,69.5193,69.5279,69.4935,69.5107,29067.0
2019-12-12 10:00:00,80.94,80.94,80.9,80.91,39205.0,69.5021,69.5021,69.4678,69.4764,39205.0
2019-12-12 10:10:00,80.92,80.92,80.9,80.9,30279.0,69.4849,69.4849,69.4678,69.4678,30279.0
2019-12-12 10:20:00,80.9,80.91,80.89,80.9,49479.0,69.4678,69.4764,69.4592,69.4678,49479.0
2019-12-12 10:30:00,80.9,80.91,80.89,80.91,15340.0,69.4678,69.4764,69.4592,69.4764,15340.0
2019-12-12 10:40:00,80.91,80.91,80.89,80.89,33648.0,69.4764,69.4764,69.4592,69.4592,33648.0
2019-12-12 10:50:00,80.9,80.9,80.89,80.9,12377.0,69.4678,69.4678,69.4592,69.4678,12377.0
2019-12-12 11:00:00,80.9,80.9,80.88,80.89,109326.0,69.4678,69.4678,69.4506,69.4592,109326.0
2019-12-12 11:10:00,80.89,80.89,80.87,80.88,18836.0,69.4592,69.4592,69.442,69.4506,18836.0
2019-12-12 11:20:00,80.88,80.88,80.87,80.88,22245.0,69.4506,69.4506,69.442,69.4506,22245.0
2019-12-12 11:30:00,80.88,80.88,80.87,80.88,16469.0,69.4506,69.4506,69.442,69.4506,16469.0
2019-12-12 11:40:00,80.88,80.88,80.87,80.88,14359.0,69.4506,69.4506,69.442,69.4506,14359.0
2019-12-12 11:50:00,80.88,80.88,80.87,80.88,29540.0,69.4506,69.4506,69.442,69.4506,29540.0
2019-12-12 12:00:00,80.88,80.88,80.87,80.88,17402.0,69.4506,69.4506,69.442,69.4506,17402.0
2019-12-12 12:10:00,80.88,80.89,80.87,80.89,20379.0,69.4506,69.4592,69.442,69.4592,20379.0
2019-12-12 12:20:00,80.88,80.89,80.88,80.88,17828.0,69.4506,69.4592,69.4506,69.4506,17828.0
2019-12-12 12:30:00,80.89,80.89,80.88,80.89,28715.0,69.4592,69.4592,69.4506,69.4592,28715.0
2019-12-12 12:40:00,80.88,80.89,80.88,80.88,34719.0,69.4506,69.4592,69.4506,69.4506,34719.0
2019-12-12 12:50:00,80.89,80.89,80.87,80.88,45687.0,69.4592,69.4592,69.442,69.4506,45687.0
2019-12-12 13:00:00,80.88,80.89,80.87,80.89,55553.0,69.4506,69.4592,69.442,69.4592,55553.0
2019-12-12 13:10:00,80.89,80.89,80.88,80.89,60383.0,69.4592,69.4592,69.4506,69.4592,60383.0
2019-12-12 13:20:00,80.88,80.89,80.87,80.87,14213.0,69.4506,69.4592,69.442,69.442,14213.0
2019-12-12 13:30:00,80.88,80.88,80.87,80.88,5175.0,69.4506,69.4506,69.442,69.4506,5175.0
2019-12-12 13:40:00,80.88,80.88,80.87,80.88,18332.0,69.4506,69.4506,69.442,69.4506,18332.0
2019-12-12 13:50:00,80.88,80.88,80.87,80.88,6050.0,69.4506,69.4506,69.442,69.4506,6050.0
2019-12-12 14:00:00,80.88,80.88,80.87,80.87,20423.0,69.4506,69.4506,69.442,69.442,20423.0
2019-12-12 14:10:00,80.88,80.88,80.87,80.88,9735.0,69.4506,69.4506,69.442,69.4506,9735.0
2019-12-12 14:20:00,80.87,80.88,80.87,80.87,41057.0,69.442,69.4506,69.442,69.442,41057.0
2019-12-12 14:30:00,80.88,80.88,80.85,80.87,95369.0,69.4506,69.4506,69.4248,69.442,95369.0
2019-12-12 14:40:00,80.87,80.87,80.86,80.87,24723.0,69.442,69.442,69.4334,69.442,24723.0
2019-12-12 14:50:00,80.87,80.88,80.86,80.87,30762.0,69.442,69.4506,69.4334,69.442,30762.0
2019-12-12 15:00:00,80.87,80.87,80.86,80.87,14940.0,69.442,69.442,69.4334,69.442,14940.0
2019-12-12 15:10:00,80.87,80.88,80.86,80.88,17898.0,69.442,69.4506,69.4334,69.4506,17898.0
2019-12-12 15:20:00,80.88,80.88,80.87,80.88,20253.0,69.4506,69.4506,69.442,69.4506,20253.0
2019-12-12 15:30:00,80.87,80.88,80.87,80.88,37907.0,69.442,69.4506,69.442,69.4506,37907.0
2019-12-12 15:40:00,80.87,80.88,80.87,80.88,20463.0,69.442,69.4506,69.442,69.4506,20463.0
2019-12-12 15:50:00,80.87,80.88,80.86,80.87,36572.0,69.442,69.4506,69.4334,69.442,36572.0
2019-12-13 09:30:00,80.94,81.0,80.94,80.96,41197.0,69.5021,69.5536,69.5021,69.5193,41197.0
2019-12-13 09:40:00,80.96,80.96,80.95,80.96,12470.0,69.5193,69.5193,69.5107,69.5193,12470.0
2019-12-13 09:50:00,80.96,80.98,80.95,80.98,14522.0,69.5193,69.5365,69.5107,69.5365,14522.0
2019-12-13 10:00:00,80.98,80.98,80.91,80.94,56370.0,69.5365,69.5365,69.4764,69.5021,56370.0
2019-12-13 10:10:00,80.93,80.96,80.92,80.95,13051.0,69.4935,69.5193,69.4849,69.5107,13051.0
2019-12-13 10:20:00,80.95,80.96,80.94,80.96,15830.0,69.5107,69.5193,69.5021,69.5193,15830.0
2019-12-13 10:30:00,80.95,81.0,80.95,80.99,55214.0,69.5107,69.5536,69.5107,69.545,55214.0
2019-12-13 10:40:00,81.0,81.0,80.98,81.0,27342.0,69.5536,69.5536,69.5365,69.5536,27342.0
2019-12-13 10:50:00,81.0,81.03,80.99,81.02,51777.0,69.5536,69.5794,69.545,69.5708,51777.0
2019-12-13 11:00:00,81.03,81.03,81.02,81.02,21380.0,69.5794,69.5794,69.5708,69.5708,21380.0
2019-12-13 11:10:00,81.02,81.03,81.02,81.03,67162.0,69.5708,69.5794,69.5708,69.5794,67162.0
2019-12-13 11:20:00,81.03,81.03,81.02,81.03,42567.0,69.5794,69.5794,69.5708,69.5794,42567.0
2019-12-13 11:30:00,81.02,81.04,81.02,81.04,28272.0,69.5708,69.588,69.5708,69.588,28272.0
2019-12-13 11:40:00,81.03,81.04,81.03,81.04,25906.0,69.5794,69.588,69.5794,69.588,25906.0
2019-12-13 11:50:00,81.03,81.04,81.02,81.03,23165.0,69.5794,69.588,69.5708,69.5794,23165.0
2019-12-13 12:00:00,81.02,81.03,81.02,81.03,8251.0,69.5708,69.5794,69.5708,69.5794,8251.0
2019-12-13 12:10:00,81.03,81.04,81.02,81.04,15124.0,69.5794,69.588,69.5708,69.588,15124.0
2019-12-13 12:20:00,81.04,81.04,81.03,81.04,39066.0,69.588,69.588,69.5794,69.588,39066.0
2019-12-13 12:30:00,81.04,81.04,81.03,81.04,22372.0,69.588,69.588,69.5794,69.588,22372.0
2019-12-13 12:40:00,81.04,81.04,81.03,81.04,11139.0,69.588,69.588,69.5794,69.588,11139.0
2019-12-13 12:50:00,81.04,81.04,81.03,81.04,16997.0,69.588,69.588,69.5794,69.588,16997.0
2019-12-13 13:00:00,81.04,81.04,81.03,81.04,30256.0,69.588,69.588,69.5794,69.588,30256.0
2019-12-13 13:10:00,81.03,81.04,81.03,81.04,12332.0,69.5794,69.588,69.5794,69.588,12332.0
2019-12-13 13:20:00,81.04,81.04,81.03,81.03,13252.0,69.588,69.588,69.5794,69.5794,13252.0
2019-12-13 13:30:00,81.04,81.04,81.03,81.04,21402.0,69.588,69.588,69.5794,69.588,21402.0
2019-12-13 13:40:00,81.04,81.04,81.03,81.04,12548.0,69.588,69.588,69.5794,69.588,12548.0
2019-12-13 13:50:00,81.04,81.04,81.03,81.04,12884.0,69.588,69.588,69.5794,69.588,12884.0
2019-12-13 14:00:00,81.03,81.04,81.03,81.03,18265.0,69.5794,69.588,69.5794,69.5794,18265.0
2019-12-13 14:10:00,81.04,81.04,81.03,81.04,19545.0,69.588,69.588,69.5794,69.588,19545.0
2019-12-13 14:20:00,81.04,81.04,81.03,81.03,11821.0,69.588,69.588,69.5794,69.5794,11821.0
2019-12-13 14:30:00,81.04,81.04,81.03,81.04,15425.0,69.588,69.588,69.5794,69.588,15425.0
2019-12-13 14:40:00,81.03,81.04,81.03,81.03,17203.0,69.5794,69.588,69.5794,69.5794,17203.0
2019-12-13 14:50:00,81.04,81.04,81.03,81.03,16174.0,69.588,69.588,69.5794,69.5794,16174.0
2019-12-13 15:00:00,81.04,81.04,81.03,81.03,31739.0,69.588,69.588,69.5794,69.5794,31739.0
2019-12-13 15:10:00,81.04,81.04,81.03,81.04,15289.0,69.588,69.588,69.5794,69.588,15289.0
2019-12-13 15:20:00,81.04,81.04,81.03,81.04,16722.0,69.588,69.588,69.5794,69.588,16722.0
2019-12-13 15:30:00,81.04,81.04,81.03,81.04,8447.0,69.588,69.588,69.5794,69.588,8447.0
2019-12-13 15:40:00,81.04,81.04,81.03,81.04,16083.0,69.588,69.588,69.5794,69.588,16083.0
2019-12-13 15:50:00,81.04,81.04,81.03,81.03,38618.0,69.588,69.588,69.5794,69.5794,38618.0
2019-12-16 09:30:00,81.0,81.0,80.97,80.97,41299.0,69.5536,69.5536,69.5279,69.5279,41299.0
2019-12-16 09:40:00,80.98,80.98,80.96,80.97,17872.0,69.5365,69.5365,69.5193,69.5279,17872.0
2019-12-16 09:50:00,80.97,80.98,80.96,80.98,16208.0,69.5279,69.5365,69.5193,69.5365,16208.0
2019-12-16 10:00:00,80.98,80.98,80.97,80.98,15299.0,69.5365,69.5365,69.5279,69.5365,15299.0
2019-12-16 10:10:00,80.98,80.98,80.97,80.98,7467.0,69.5365,69.5365,69.5279,69.5365,7467.0
2019-12-16 10:20:00,80.98,80.98,80.97,80.98,19699.0,69.5365,69.5365,69.5279,69.5365,19699.0
2019-12-16 10:30:00,80.98,80.98,80.97,80.98,17164.0,69.5365,69.5365,69.5279,69.5365,17164.0
2019-12-16 10:40:00,80.98,80.98,80.97,80.98,16758.0,69.5365,69.5365,69.5279,69.5365,16758.0
2019-12-16 10:50:00,80.98,80.98,80.97,80.97,11934.0,69.5365,69.5365,69.5279,69.5279,11934.0
2019-12-16 11:00:00,80.97,80.98,80.97,80.97,27022.0,69.5279,69.5365,69.5279,69.5279,27022.0
2019-12-16 11:10:00,80.97,80.97,80.95,80.95,27324.0,69.5279,69.5279,69.5107,69.5107,27324.0
2019-12-16 11:20:00,80.95,80.97,80.95,80.96,31632.0,69.5107,69.5279,69.5107,69.5193,31632.0
2019-12-16 11:30:00,80.97,80.97,80.96,80.96,15511.0,69.5279,69.5279,69.5193,69.5193,15511.0
2019-12-16 11:40:00,80.96,80.97,80.96,80.97,14078.0,69.5193,69.5279,69.5193,69.5279,14078.0
2019-12-16 11:50:00,80.97,80.97,80.96,80.97,16535.0,69.5279,69.5279,69.5193,69.5279,16535.0
2019-12-16 12:00:00,80.97,80.97,80.96,80.97,9055.0,69.5279,69.5279,69.5193,69.5279,9055.0
2019-12-16 12:10:00,80.97,80.97,80.96,80.97,13116.0,69.5279,69.5279,69.5193,69.5279,13116.0
2019-12-16 12:20:00,80.96,80.97,80.96,80.97,11076.0,69.5193,69.5279,69.5193,69.5279,11076.0
2019-12-16 12:30:00,80.97,80.97,80.96,80.96,9593.0,69.5279,69.5279,69.5193,69.5193,9593.0
2019-12-16 12:40:00,80.97,80.97,80.96,80.97,10641.0,69.5279,69.5279,69.5193,69.5279,10641.0
2019-12-16 12:50:00,80.97,80.97,80.96,80.96,9927.0,69.5279,69.5279,69.5193,69.5193,9927.0
2019-12-16 13:00:00,80.97,80.97,80.96,80.97,7107.0,69.5279,69.5279,69.5193,69.5279,7107.0
2019-12-16 13:10:00,80.97,80.97,80.96,80.96,6982.0,69.5279,69.5279,69.5193,69.5193,6982.0
2019-12-16 13:20:00,80.96,80.97,80.96,80.97,14809.0,69.5193,69.5279,69.5193,69.5279,14809.0
2019-12-16 13:30:00,80.97,80.97,80.96,80.97,13898.0,69.5279,69.5279,69.5193,69.5279,13898.0
2019-12-16 13:40:00,80.97,80.97,80.96,80.97,27770.0,69.5279,69.5279,69.5193,69.5279,27770.0
2019-12-16 13:50:00,80.97,80.97,80.96,80.97,10385.0,69.5279,69.5279,69.5193,69.5279,10385.0
2019-12-16 14:00:00,80.96,80.97,80.96,80.96,13256.0,69.5193,69.5279,69.5193,69.5193,13256.0
2019-12-16 14:10:00,80.96,80.97,80.96,80.97,26883.0,69.5193,69.5279,69.5193,69.5279,26883.0
2019-12-16 14:20:00,80.96,80.97,80.96,80.97,12125.0,69.5193,69.5279,69.5193,69.5279,12125.0
2019-12-16 14:30:00,80.97,80.97,80.96,80.97,29745.0,69.5279,69.5279,69.5193,69.5279,29745.0
2019-12-16 14:40:00,80.97,80.97,80.95,80.95,29181.0,69.5279,69.5279,69.5107,69.5107,29181.0
2019-12-16 14:50:00,80.95,80.97,80.95,80.96,108072.0,69.5107,69.5279,69.5107,69.5193,108072.0
2019-12-16 15:00:00,80.95,80.96,80.95,80.96,18121.0,69.5107,69.5193,69.5107,69.5193,18121.0
2019-12-16 15:10:00,80.95,80.96,80.95,80.95,24682.0,69.5107,69.5193,69.5107,69.5107,24682.0
2019-12-16 15:20:00,80.95,80.96,80.94,80.95,34894.0,69.5107,69.5193,69.5021,69.5107,34894.0
2019-12-16 15:30:00,80.95,80.95,80.94,80.95,51931.0,69.5107,69.5107,69.5021,69.5107,51931.0
2019-12-16 15:40:00,80.95,80.95,80.94,80.95,54472.0,69.5107,69.5107,69.5021,69.5107,54472.0
2019-12-16 15:50:00,80.95,80.95,80.94,80.94,82593.0,69.5107,69.5107,69.5021,69.5021,82593.0
2019-12-17 09:30:00,81.01,81.01,80.98,81.0,102314.0,69.5622,69.5622,69.5365,69.5536,102314.0
2019-12-17 09:40:00,81.0,81.0,80.99,81.0,26078.0,69.5536,69.5536,69.545,69.5536,26078.0
2019-12-17 09:50:00,80.99,81.0,80.99,80.99,16133.0,69.545,69.5536,69.545,69.545,16133.0
2019-12-17 10:00:00,81.0,81.0,80.98,80.98,13510.0,69.5536,69.5536,69.5365,69.5365,13510.0
2019-12-17 10:10:00,80.98,80.99,80.98,80.98,25819.0,69.5365,69.545,69.5365,69.5365,25819.0
2019-12-17 10:20:00,80.98,80.99,80.98,80.99,18172.0,69.5365,69.545,69.5365,69.545,18172.0
2019-12-17 10:30:00,80.98,80.99,80.98,80.98,18064.0,69.5365,69.545,69.5365,69.5365,18064.0
2019-12-17 10:40:00,80.98,80.99,80.96,80.97,85957.0,69.5365,69.545,69.5193,69.5279,85957.0
2019-12-17 10:50:00,80.96,80.97,80.96,80.97,43910.0,69.5193,69.5279,69.5193,69.5279,43910.0
2019-12-17 11:00:00,80.97,80.98,80.96,80.98,30264.0,69.5279,69.5365,69.5193,69.5365,30264.0
2019-12-17 11:10:00,80.98,80.98,80.97,80.97,15869.0,69.5365,69.5365,69.5279,69.5279,15869.0
2019-12-17 11:20:00,80.98,80.98,80.97,80.98,45219.0,69.5365,69.5365,69.5279,69.5365,45219.0
2019-12-17 11:30:00,80.98,80.98,80.97,80.98,34027.0,69.5365,69.5365,69.5279,69.5365,34027.0
2019-12-17 11:40:00,80.98,80.98,80.97,80.97,18178.0,69.5365,69.5365,69.5279,69.5279,18178.0
2019-12-17 11:50:00,80.97,80.98,80.97,80.98,24937.0,69.5279,69.5365,69.5279,69.5365,24937.0
2019-12-17 12:00:00,80.98,80.98,80.97,80.98,27540.0,69.5365,69.5365,69.5279,69.5365,27540.0
2019-12-17 12:10:00,80.98,80.98,80.97,80.97,11801.0,69.5365,69.5365,69.5279,69.5279,11801.0
2019-12-17 12:20:00,80.98,80.98,80.97,80.98,84394.0,69.5365,69.5365,69.5279,69.5365,84394.0
2019-12-17 12:30:00,80.97,80.98,80.97,80.98,7005.0,69.5279,69.5365,69.5279,69.5365,7005.0
2019-12-17 12:40:00,80.98,80.98,80.97,80.98,18772.0,69.5365,69.5365,69.5279,69.5365,18772.0
2019-12-17 12:50:00,80.98,80.98,80.97,80.97,27139.0,69.5365,69.5365,69.5279,69.5279,27139.0
2019-12-17 13:00:00,80.97,80.98,80.97,80.97,59528.0,69.5279,69.5365,69.5279,69.5279,59528.0
2019-12-17 13:10:00,80.98,80.98,80.97,80.97,23833.0,69.5365,69.5365,69.5279,69.5279,23833.0
2019-12-17 13:20:00,80.98,80.98,80.97,80.98,33986.0,69.5365,69.5365,69.5279,69.5365,33986.0
2019-12-17 13:30:00,80.97,80.98,80.97,80.98,20761.0,69.5279,69.5365,69.5279,69.5365,20761.0
2019-12-17 13:40:00,80.97,80.98,80.97,80.97,11761.0,69.5279,69.5365,69.5279,69.5279,11761.0
2019-12-17 13:50:00,80.97,80.98,80.97,80.97,12544.0,69.5279,69.5365,69.5279,69.5279,12544.0
2019-12-17 14:00:00,80.97,80.98,80.97,80.98,18386.0,69.5279,69.5365,69.5279,69.5365,18386.0
2019-12-17 14:10:00,80.98,80.98,80.97,80.97,64737.0,69.5365,69.5365,69.5279,69.5279,64737.0
2019-12-17 14:20:00,80.97,80.98,80.97,80.97,12437.0,69.5279,69.5365,69.5279,69.5279,12437.0
2019-12-17 14:30:00,80.97,80.98,80.97,80.97,30362.0,69.5279,69.5365,69.5279,69.5279,30362.0
2019-12-17 14:40:00,80.97,80.98,80.97,80.98,61182.0,69.5279,69.5365,69.5279,69.5365,61182.0
2019-12-17 14:50:00,80.98,80.98,80.96,80.97,87936.0,69.5365,69.5365,69.5193,69.5279,87936.0
2019-12-17 15:00:00,80.96,80.97,80.96,80.96,102957.0,69.5193,69.5279,69.5193,69.5193,102957.0
2019-12-17 15:10:00,80.96,80.97,80.96,80.97,22224.0,69.5193,69.5279,69.5193,69.5279,22224.0
2019-12-17 15:20:00,80.96,80.97,80.96,80.96,40954.0,69.5193,69.5279,69.5193,69.5193,40954.0
2019-12-17 15:30:00,80.97,80.97,80.96,80.97,185120.0,69.5279,69.5279,69.5193,69.5279,185120.0
2019-12-17 15:40:00,80.97,80.97,80.96,80.97,32014.0,69.5279,69.5279,69.5193,69.5279,32014.0
2019-12-17 15:50:00,80.97,80.97,80.96,80.96,72065.0,69.5279,69.5279,69.5193,69.5193,72065.0
2019-12-18 09:30:00,80.99,80.99,80.97,80.97,21922.0,69.545,69.545,69.5279,69.5279,21922.0
2019-12-18 09:40:00,80.97,80.98,80.97,80.98,6347.0,69.5279,69.5365,69.5279,69.5365,6347.0
2019-12-18 09:50:00,80.98,80.98,80.95,80.96,12489.0,69.5365,69.5365,69.5107,69.5193,12489.0
2019-12-18 10:00:00,80.96,80.98,80.96,80.98,28171.0,69.5193,69.5365,69.5193,69.5365,28171.0
2019-12-18 10:10:00,80.97,80.98,80.96,80.97,29868.0,69.5279,69.5365,69.5193,69.5279,29868.0
2019-12-18 10:20:00,80.97,80.97,80.96,80.97,18606.0,69.5279,69.5279,69.5193,69.5279,18606.0
2019-12-18 10:30:00,80.97,80.97,80.96,80.97,14569.0,69.5279,69.5279,69.5193,69.5279,14569.0
2019-12-18 10:40:00,80.97,80.98,80.97,80.98,24278.0,69.5279,69.5365,69.5279,69.5365,24278.0
2019-12-18 10:50:00,80.98,80.98,80.95,80.95,26665.0,69.5365,69.5365,69.5107,69.5107,26665.0
2019-12-18 11:00:00,80.95,80.96,80.94,80.95,35239.0,69.5107,69.5193,69.5021,69.5107,35239.0
2019-12-18 11:10:00,80.94,80.95,80.94,80.95,21965.0,69.5021,69.5107,69.5021,69.5107,21965.0
2019-12-18 11:20:00,80.95,80.95,80.94,80.94,17466.0,69.5107,69.5107,69.5021,69.5021,17466.0
2019-12-18 11:30:00,80.94,80.95,80.93,80.93,17037.0,69.5021,69.5107,69.4935,69.4935,17037.0
2019-12-18 11:40:00,80.94,80.95,80.93,80.94,42952.0,69.5021,69.5107,69.4935,69.5021,42952.0
2019-12-18 11:50:00,80.95,80.95,80.94,80.95,20708.0,69.5107,69.5107,69.5021,69.5107,20708.0
2019-12-18 12:00:00,80.95,80.95,80.94,80.94,29092.0,69.5107,69.5107,69.5021,69.5021,29092.0
2019-12-18 12:10:00,80.94,80.95,80.94,80.94,34277.0,69.5021,69.5107,69.5021,69.5021,34277.0
2019-12-18 12:20:00,80.95,80.95,80.94,80.95,13538.0,69.5107,69.5107,69.5021,69.5107,13538.0
2019-12-18 12:30:00,80.95,80.95,80.94,80.95,16416.0,69.5107,69.5107,69.5021,69.5107,16416.0
2019-12-18 12:40:00,80.94,80.95,80.94,80.94,10349.0,69.5021,69.5107,69.5021,69.5021,10349.0
2019-12-18 12:50:00,80.94,80.95,80.94,80.94,21081.0,69.5021,69.5107,69.5021,69.5021,21081.0
2019-12-18 13:00:00,80.95,80.95,80.94,80.95,18045.0,69.5107,69.5107,69.5021,69.5107,18045.0
2019-12-18 13:10:00,80.95,80.95,80.94,80.95,59211.0,69.5107,69.5107,69.5021,69.5107,59211.0
2019-12-18 13:20:00,80.94,80.95,80.94,80.94,28311.0,69.5021,69.5107,69.5021,69.5021,28311.0
2019-12-18 13:30:00,80.94,80.95,80.94,80.95,44186.0,69.5021,69.5107,69.5021,69.5107,44186.0
2019-12-18 13:40:00,80.94,80.95,80.94,80.95,11352.0,69.5021,69.5107,69.5021,69.5107,11352.0
2019-12-18 13:50:00,80.95,80.96,80.94,80.95,25192.0,69.5107,69.5193,69.5021,69.5107,25192.0
2019-12-18 14:00:00,80.95,80.96,80.95,80.95,14817.0,69.5107,69.5193,69.5107,69.5107,14817.0
2019-12-18 14:10:00,80.96,80.96,80.95,80.96,43391.0,69.5193,69.5193,69.5107,69.5193,43391.0
2019-12-18 14:20:00,80.96,80.97,80.95,80.97,28030.0,69.5193,69.5279,69.5107,69.5279,28030.0
2019-12-18 14:30:00,80.96,80.97,80.96,80.96,22633.0,69.5193,69.5279,69.5193,69.5193,22633.0
2019-12-18 14:40:00,80.97,80.97,80.96,80.96,19468.0,69.5279,69.5279,69.5193,69.5193,19468.0
2019-12-18 14:50:00,80.97,80.97,80.96,80.96,27107.0,69.5279,69.5279,69.5193,69.5193,27107.0
2019-12-18 15:00:00,80.97,80.97,80.96,80.96,61389.0,69.5279,69.5279,69.5193,69.5193,61389.0
2019-12-18 15:10:00,80.97,80.97,80.96,80.96,39059.0,69.5279,69.5279,69.5193,69.5193,39059.0
2019-12-18 15:20:00,80.96,80.98,80.96,80.97,62303.0,69.5193,69.5365,69.5193,69.5279,62303.0
2019-12-18 15:30:00,80.97,80.98,80.97,80.98,45181.0,69.5279,69.5365,69.5279,69.5365,45181.0
2019-12-18 15:40:00,80.97,80.98,80.97,80.97,27142.0,69.5279,69.5365,69.5279,69.5279,27142.0
2019-12-18 15:50:00,80.98,80.98,80.96,80.96,69521.0,69.5365,69.5365,69.5193,69.5193,69521.0
2019-12-19 09:30:00,81.02,81.04,80.98,80.98,33235.0,69.5708,69.588,69.5365,69.5365,33235.0
2019-12-19 09:40:00,80.98,80.99,80.98,80.98,16589.0,69.5365,69.545,69.5365,69.5365,16589.0
2019-12-19 09:50:00,80.99,80.99,80.98,80.98,15600.0,69.545,69.545,69.5365,69.5365,15600.0
2019-12-19 10:00:00,80.98,80.99,80.98,80.98,13314.0,69.5365,69.545,69.5365,69.5365,13314.0
2019-12-19 10:10:00,80.99,80.99,80.98,80.98,17731.0,69.545,69.545,69.5365,69.5365,17731.0
2019-12-19 10:20:00,80.99,81.0,80.98,80.99,109351.0,69.545,69.5536,69.5365,69.545,109351.0
2019-12-19 10:30:00,80.99,81.0,80.99,80.99,22502.0,69.545,69.5536,69.545,69.545,22502.0
2019-12-19 10:40:00,81.0,81.01,80.99,81.0,21102.0,69.5536,69.5622,69.545,69.5536,21102.0
2019-12-19 10:50:00,81.01,81.01,81.0,81.01,16897.0,69.5622,69.5622,69.5536,69.5622,16897.0
2019-12-19 11:00:00,81.0,81.01,80.99,81.0,12192.0,69.5536,69.5622,69.545,69.5536,12192.0
2019-12-19 11:10:00,81.0,81.01,81.0,81.0,21603.0,69.5536,69.5622,69.5536,69.5536,21603.0
2019-12-19 11:20:00,81.0,81.02,81.0,81.01,15252.0,69.5536,69.5708,69.5536,69.5622,15252.0
2019-12-19 11:30:00,81.02,81.02,81.01,81.02,24836.0,69.5708,69.5708,69.5622,69.5708,24836.0
2019-12-19 11:40:00,81.02,81.03,81.01,81.02,21777.0,69.5708,69.5794,69.5622,69.5708,21777.0
2019-12-19 11:50:00,81.02,81.03,81.02,81.02,64369.0,69.5708,69.5794,69.5708,69.5708,64369.0
2019-12-19 12:00:00,81.02,81.03,81.02,81.03,22874.0,69.5708,69.5794,69.5708,69.5794,22874.0
2019-12-19 12:10:00,81.02,81.05,81.02,81.04,320300.0,69.5708,69.5966,69.5708,69.588,320300.0
2019-12-19 12:20:00,81.04,81.05,81.04,81.04,25480.0,69.588,69.5966,69.588,69.588,25480.0
2019-12-19 12:30:00,81.04,81.05,81.04,81.04,23114.0,69.588,69.5966,69.588,69.588,23114.0
2019-12-19 12:40:00,81.04,81.05,81.04,81.05,16302.0,69.588,69.5966,69.588,69.5966,16302.0
2019-12-19 12:50:00,81.04,81.07,81.04,81.06,81906.0,69.588,69.6137,69.588,69.6052,81906.0
2019-12-19 13:00:00,81.06,81.07,81.05,81.05,30839.0,69.6052,69.6137,69.5966,69.5966,30839.0
2019-12-19 13:10:00,81.05,81.06,81.05,81.05,17504.0,69.5966,69.6052,69.5966,69.5966,17504.0
2019-12-19 13:20:00,81.06,81.06,81.05,81.05,33388.0,69.6052,69.6052,69.5966,69.5966,33388.0
2019-12-19 13:30:00,81.05,81.06,81.04,81.05,66407.0,69.5966,69.6052,69.588,69.5966,66407.0
2019-12-19 13:40:00,81.05,81.06,81.04,81.05,102664.0,69.5966,69.6052,69.588,69.5966,102664.0
2019-12-19 13:50:00,81.04,81.05,81.04,81.05,11318.0,69.588,69.5966,69.588,69.5966,11318.0
2019-12-19 14:00:00,81.04,81.05,81.04,81.04,21797.0,69.588,69.5966,69.588,69.588,21797.0
2019-12-19 14:10:00,81.05,81.05,81.04,81.05,37134.0,69.5966,69.5966,69.588,69.5966,37134.0
2019-12-19 14:20:00,81.05,81.05,81.04,81.05,16792.0,69.5966,69.5966,69.588,69.5966,16792.0
2019-12-19 14:30:00,81.05,81.05,81.03,81.04,29380.0,69.5966,69.5966,69.5794,69.588,29380.0
2019-12-19 14:40:00,81.04,81.04,81.03,81.03,32041.0,69.588,69.588,69.5794,69.5794,32041.0
2019-12-19 14:50:00,81.03,81.04,81.02,81.03,20446.0,69.5794,69.588,69.5708,69.5794,20446.0
2019-12-19 15:00:00,81.03,81.03,81.02,81.02,24319.0,69.5794,69.5794,69.5708,69.5708,24319.0
2019-12-19 15:10:00,81.02,81.03,81.02,81.02,18377.0,69.5708,69.5794,69.5708,69.5708,18377.0
2019-12-19 15:20:00,81.02,81.04,81.02,81.04,76390.0,69.5708,69.588,69.5708,69.588,76390.0
2019-12-19 15:30:00,81.03,81.04,81.02,81.02,42646.0,69.5794,69.588,69.5708,69.5708,42646.0
2019-12-19 15:40:00,81.02,81.03,81.01,81.01,69882.0,69.5708,69.5794,69.5622,69.5622,69882.0
2019-12-19 15:50:00,81.02,81.02,81.0,81.0,66155.0,69.5708,69.5708,69.5536,69.5536,66155.0
2019-12-20 09:30:00,80.99,81.0,80.98,80.99,62026.0,69.545,69.5536,69.5365,69.545,62026.0
2019-12-20 09:40:00,80.98,81.0,80.98,81.0,22503.0,69.5365,69.5536,69.5365,69.5536,22503.0
2019-12-20 09:50:00,81.0,81.01,80.99,81.0,362515.0,69.5536,69.5622,69.545,69.5536,362515.0
2019-12-20 10:00:00,80.99,81.0,80.99,81.0,59853.0,69.545,69.5536,69.545,69.5536,59853.0
2019-12-20 10:10:00,81.0,81.02,80.99,81.02,48575.0,69.5536,69.5708,69.545,69.5708,48575.0
2019-12-20 10:20:00,81.02,81.02,81.01,81.02,18347.0,69.5708,69.5708,69.5622,69.5708,18347.0
2019-12-20 10:30:00,81.02,81.02,81.01,81.02,11144.0,69.5708,69.5708,69.5622,69.5708,11144.0
2019-12-20 10:40:00,81.02,81.02,81.0,81.01,13097.0,69.5708,69.5708,69.5536,69.5622,13097.0
2019-12-20 10:50:00,81.01,81.02,81.0,81.02,25351.0,69.5622,69.5708,69.5536,69.5708,25351.0
2019-12-20 11:00:00,81.02,81.02,81.0,81.01,29796.0,69.5708,69.5708,69.5536,69.5622,29796.0
2019-12-20 11:10:00,81.01,81.01,81.0,81.0,42773.0,69.5622,69.5622,69.5536,69.5536,42773.0
2019-12-20 11:20:00,81.01,81.01,81.0,81.01,371342.0,69.5622,69.5622,69.5536,69.5622,371342.0
2019-12-20 11:30:00,81.01,81.01,81.0,81.01,19738.0,69.5622,69.5622,69.5536,69.5622,19738.0
2019-12-20 11:40:00,81.01,81.02,81.0,81.02,34248.0,69.5622,69.5708,69.5536,69.5708,34248.0
2019-12-20 11:50:00,81.02,81.03,81.01,81.02,28357.0,69.5708,69.5794,69.5622,69.5708,28357.0
2019-12-20 12:00:00,81.02,81.02,81.01,81.02,28593.0,69.5708,69.5708,69.5622,69.5708,28593.0
2019-12-20 12:10:00,81.02,81.02,81.01,81.01,33548.0,69.5708,69.5708,69.5622,69.5622,33548.0
2019-12-20 12:20:00,81.02,81.02,81.01,81.02,8231.0,69.5708,69.5708,69.5622,69.5708,8231.0
2019-12-20 12:30:00,81.02,81.03,81.01,81.03,29212.0,69.5708,69.5794,69.5622,69.5794,29212.0
2019-12-20 12:40:00,81.03,81.03,81.02,81.02,11568.0,69.5794,69.5794,69.5708,69.5708,11568.0
2019-12-20 12:50:00,81.03,81.03,81.02,81.03,17408.0,69.5794,69.5794,69.5708,69.5794,17408.0
2019-12-20 13:00:00,81.03,81.03,81.02,81.02,26843.0,69.5794,69.5794,69.5708,69.5708,26843.0
2019-12-20 13:10:00,81.03,81.03,81.02,81.03,15471.0,69.5794,69.5794,69.5708,69.5794,15471.0
2019-12-20 13:20:00,81.03,81.03,81.02,81.02,26763.0,69.5794,69.5794,69.5708,69.5708,26763.0
2019-12-20 13:30:00,81.03,81.03,81.02,81.03,49665.0,69.5794,69.5794,69.5708,69.5794,49665.0
2019-12-20 13:40:00,81.02,81.03,81.02,81.02,9445.0,69.5708,69.5794,69.5708,69.5708,9445.0
2019-12-20 13:50:00,81.02,81.03,81.02,81.03,21839.0,69.5708,69.5794,69.5708,69.5794,21839.0
2019-12-20 14:00:00,81.02,81.03,81.02,81.03,34463.0,69.5708,69.5794,69.5708,69.5794,34463.0
2019-12-20 14:10:00,81.03,81.04,81.02,81.02,173393.0,69.5794,69.588,69.5708,69.5708,173393.0
2019-12-20 14:20:00,81.03,81.04,81.02,81.03,283465.0,69.5794,69.588,69.5708,69.5794,283465.0
2019-12-20 14:30:00,81.03,81.03,81.02,81.03,63994.0,69.5794,69.5794,69.5708,69.5794,63994.0
2019-12-20 14:40:00,81.03,81.03,81.02,81.03,21239.0,69.5794,69.5794,69.5708,69.5794,21239.0
2019-12-20 14:50:00,81.02,81.03,81.02,81.03,30537.0,69.5708,69.5794,69.5708,69.5794,30537.0
2019-12-20 15:00:00,81.03,81.03,81.02,81.02,30105.0,69.5794,69.5794,69.5708,69.5708,30105.0
2019-12-20 15:10:00,81.03,81.03,81.02,81.02,20650.0,69.5794,69.5794,69.5708,69.5708,20650.0
2019-12-20 15:20:00,81.03,81.03,81.02,81.02,51093.0,69.5794,69.5794,69.5708,69.5708,51093.0
2019-12-20 15:30:00,81.02,81.03,81.02,81.03,18803.0,69.5708,69.5794,69.5708,69.5794,18803.0
2019-12-20 15:40:00,81.03,81.03,81.02,81.03,89920.0,69.5794,69.5794,69.5708,69.5794,89920.0
2019-12-20 15:50:00,81.03,81.03,81.02,81.02,27450.0,69.5794,69.5794,69.5708,69.5708,27450.0
2019-12-23 09:30:00,80.85,80.85,80.82,80.85,76351.0,69.5989,69.5989,69.5731,69.5989,76351.0
2019-12-23 09:40:00,80.84,80.85,80.8,80.84,1160905.0,69.5903,69.5989,69.5558,69.5903,1160905.0
2019-12-23 09:50:00,80.84,80.84,80.82,80.83,18914.0,69.5903,69.5903,69.5731,69.5817,18914.0
2019-12-23 10:00:00,80.83,80.83,80.82,80.82,38925.0,69.5817,69.5817,69.5731,69.5731,38925.0
2019-12-23 10:10:00,80.83,80.83,80.8,80.82,304332.0,69.5817,69.5817,69.5558,69.5731,304332.0
2019-12-23 10:20:00,80.81,80.82,80.81,80.81,22741.0,69.5645,69.5731,69.5645,69.5645,22741.0
2019-12-23 10:30:00,80.82,80.82,80.81,80.81,30521.0,69.5731,69.5731,69.5645,69.5645,30521.0
2019-12-23 10:40:00,80.81,80.82,80.8,80.81,52275.0,69.5645,69.5731,69.5558,69.5645,52275.0
2019-12-23 10:50:00,80.8,80.81,80.8,80.81,405888.0,69.5558,69.5645,69.5558,69.5645,405888.0
2019-12-23 11:00:00,80.8,80.81,80.78,80.78,63130.0,69.5558,69.5645,69.5386,69.5386,63130.0
2019-12-23 11:10:00,80.79,80.79,80.78,80.79,29945.0,69.5472,69.5472,69.5386,69.5472,29945.0
2019-12-23 11:20:00,80.79,80.79,80.78,80.79,18537.0,69.5472,69.5472,69.5386,69.5472,18537.0
2019-12-23 11:30:00,80.79,80.8,80.78,80.79,11284.0,69.5472,69.5558,69.5386,69.5472,11284.0
2019-12-23 11:40:00,80.8,80.8,80.79,80.8,28699.0,69.5558,69.5558,69.5472,69.5558,28699.0
2019-12-23 11:50:00,80.79,80.8,80.79,80.79,4845.0,69.5472,69.5558,69.5472,69.5472,4845.0
2019-12-23 12:00:00,80.8,80.8,80.79,80.8,10212.0,69.5558,69.5558,69.5472,69.5558,10212.0
2019-12-23 12:10:00,80.8,80.8,80.79,80.8,13872.0,69.5558,69.5558,69.5472,69.5558,13872.0
2019-12-23 12:20:00,80.8,80.8,80.79,80.79,9951.0,69.5558,69.5558,69.5472,69.5472,9951.0
2019-12-23 12:30:00,80.8,80.8,80.79,80.8,19195.0,69.5558,69.5558,69.5472,69.5558,19195.0
2019-12-23 12:40:00,80.8,80.8,80.79,80.79,6969.0,69.5558,69.5558,69.5472,69.5472,6969.0
2019-12-23 12:50:00,80.8,80.8,80.78,80.78,16940.0,69.5558,69.5558,69.5386,69.5386,16940.0
2019-12-23 13:00:00,80.79,80.79,80.78,80.78,71692.0,69.5472,69.5472,69.5386,69.5386,71692.0
2019-12-23 13:10:00,80.78,80.79,80.78,80.79,25013.0,69.5386,69.5472,69.5386,69.5472,25013.0
2019-12-23 13:20:00,80.78,80.79,80.78,80.79,18442.0,69.5386,69.5472,69.5386,69.5472,18442.0
2019-12-23 13:30:00,80.79,80.79,80.78,80.78,26754.0,69.5472,69.5472,69.5386,69.5386,26754.0
2019-12-23 13:40:00,80.78,80.79,80.78,80.78,30915.0,69.5386,69.5472,69.5386,69.5386,30915.0
2019-12-23 13:50:00,80.78,80.79,80.78,80.78,35056.0,69.5386,69.5472,69.5386,69.5386,35056.0
2019-12-23 14:00:00,80.78,80.79,80.78,80.79,30600.0,69.5386,69.5472,69.5386,69.5472,30600.0
2019-12-23 14:10:00,80.79,80.79,80.78,80.79,8736.0,69.5472,69.5472,69.5386,69.5472,8736.0
2019-12-23 14:20:00,80.79,80.79,80.78,80.78,48380.0,69.5472,69.5472,69.5386,69.5386,48380.0
2019-12-23 14:30:00,80.79,80.79,80.77,80.77,40928.0,69.5472,69.5472,69.53,69.53,40928.0
2019-12-23 14:40:00,80.78,80.79,80.77,80.78,44114.0,69.5386,69.5472,69.53,69.5386,44114.0
2019-12-23 14:50:00,80.78,80.79,80.78,80.79,4854.0,69.5386,69.5472,69.5386,69.5472,4854.0
2019-12-23 15:00:00,80.79,80.79,80.78,80.79,23021.0,69.5472,69.5472,69.5386,69.5472,23021.0
2019-12-23 15:10:00,80.79,80.79,80.78,80.79,37507.0,69.5472,69.5472,69.5386,69.5472,37507.0
2019-12-23 15:20:00,80.79,80.79,80.78,80.79,41682.0,69.5472,69.5472,69.5386,69.5472,41682.0
2019-12-23 15:30:00,80.78,80.79,80.78,80.79,19027.0,69.5386,69.5472,69.5386,69.5472,19027.0
2019-12-23 15:40:00,80.79,80.79,80.78,80.78,82564.0,69.5472,69.5472,69.5386,69.5386,82564.0
2019-12-23 15:50:00,80.78,80.79,80.77,80.79,93734.0,69.5386,69.5472,69.53,69.5472,93734.0
2019-12-24 09:30:00,80.78,80.79,80.78,80.79,42335.0,69.5386,69.5472,69.5386,69.5472,42335.0
2019-12-24 09:40:00,80.79,80.79,80.78,80.79,13921.0,69.5472,69.5472,69.5386,69.5472,13921.0
2019-12-24 09:50:00,80.79,80.8,80.78,80.79,26804.0,69.5472,69.5558,69.5386,69.5472,26804.0
2019-12-24 10:00:00,80.79,80.83,80.78,80.82,55521.0,69.5472,69.5817,69.5386,69.5731,55521.0
2019-12-24 10:10:00,80.82,80.85,80.82,80.83,25286.0,69.5731,69.5989,69.5731,69.5817,25286.0
2019-12-24 10:20:00,80.83,80.83,80.81,80.83,28250.0,69.5817,69.5817,69.5645,69.5817,28250.0
2019-12-24 10:30:00,80.82,80.83,80.81,80.82,17141.0,69.5731,69.5817,69.5645,69.5731,17141.0
2019-12-24 10:40:00,80.81,80.83,80.81,80.81,28938.0,69.5645,69.5817,69.5645,69.5645,28938.0
2019-12-24 10:50:00,80.82,80.82,80.81,80.81,9596.0,69.5731,69.5731,69.5645,69.5645,9596.0
2019-12-24 11:00:00,80.82,80.82,80.81,80.82,32634.0,69.5731,69.5731,69.5645,69.5731,32634.0
2019-12-24 11:10:00,80.81,80.83,80.81,80.83,27170.0,69.5645,69.5817,69.5645,69.5817,27170.0
2019-12-24 11:20:00,80.83,80.83,80.82,80.82,12250.0,69.5817,69.5817,69.5731,69.5731,12250.0
2019-12-24 11:30:00,80.83,80.83,80.82,80.83,18340.0,69.5817,69.5817,69.5731,69.5817,18340.0
2019-12-24 11:40:00,80.83,80.84,80.82,80.84,41801.0,69.5817,69.5903,69.5731,69.5903,41801.0
2019-12-24 11:50:00,80.84,80.84,80.83,80.84,44330.0,69.5903,69.5903,69.5817,69.5903,44330.0
2019-12-24 12:00:00,80.84,80.85,80.84,80.84,23589.0,69.5903,69.5989,69.5903,69.5903,23589.0
2019-12-24 12:10:00,80.85,80.85,80.83,80.84,22219.0,69.5989,69.5989,69.5817,69.5903,22219.0
2019-12-24 12:20:00,80.84,80.85,80.83,80.84,53047.0,69.5903,69.5989,69.5817,69.5903,53047.0
2019-12-24 12:30:00,80.84,80.85,80.84,80.84,18386.0,69.5903,69.5989,69.5903,69.5903,18386.0
2019-12-24 12:40:00,80.84,80.85,80.84,80.84,13171.0,69.5903,69.5989,69.5903,69.5903,13171.0
2019-12-24 12:50:00,80.84,80.85,80.83,80.84,40278.0,69.5903,69.5989,69.5817,69.5903,40278.0
2019-12-26 09:30:00,80.89,80.89,80.87,80.87,29852.0,69.6333,69.6333,69.6161,69.6161,29852.0
2019-12-26 09:40:00,80.87,80.88,80.87,80.88,15069.0,69.6161,69.6247,69.6161,69.6247,15069.0
2019-12-26 09:50:00,80.88,80.88,80.87,80.88,6956.0,69.6247,69.6247,69.6161,69.6247,6956.0
2019-12-26 10:00:00,80.88,80.88,80.87,80.88,37329.0,69.6247,69.6247,69.6161,69.6247,37329.0
2019-12-26 10:10:00,80.88,80.88,80.87,80.87,7069.0,69.6247,69.6247,69.6161,69.6161,7069.0
2019-12-26 10:20:00,80.88,80.88,80.86,80.86,7609.0,69.6247,69.6247,69.6075,69.6075,7609.0
2019-12-26 10:30:00,80.86,80.86,80.85,80.85,12721.0,69.6075,69.6075,69.5989,69.5989,12721.0
2019-12-26 10:40:00,80.86,80.86,80.85,80.86,16953.0,69.6075,69.6075,69.5989,69.6075,16953.0
2019-12-26 10:50:00,80.86,80.86,80.85,80.86,24310.0,69.6075,69.6075,69.5989,69.6075,24310.0
2019-12-26 11:00:00,80.86,80.86,80.85,80.86,10171.0,69.6075,69.6075,69.5989,69.6075,10171.0
2019-12-26 11:10:00,80.86,80.86,80.85,80.85,13369.0,69.6075,69.6075,69.5989,69.5989,13369.0
2019-12-26 11:20:00,80.85,80.86,80.84,80.84,14251.0,69.5989,69.6075,69.5903,69.5903,14251.0
2019-12-26 11:30:00,80.84,80.85,80.84,80.84,12372.0,69.5903,69.5989,69.5903,69.5903,12372.0
2019-12-26 11:40:00,80.85,80.85,80.84,80.85,10264.0,69.5989,69.5989,69.5903,69.5989,10264.0
2019-12-26 11:50:00,80.85,80.85,80.84,80.84,9702.0,69.5989,69.5989,69.5903,69.5903,9702.0
2019-12-26 12:00:00,80.84,80.85,80.84,80.84,14062.0,69.5903,69.5989,69.5903,69.5903,14062.0
2019-12-26 12:10:00,80.84,80.86,80.84,80.86,21530.0,69.5903,69.6075,69.5903,69.6075,21530.0
2019-12-26 12:20:00,80.86,80.86,80.85,80.86,39658.0,69.6075,69.6075,69.5989,69.6075,39658.0
2019-12-26 12:30:00,80.86,80.86,80.85,80.85,12374.0,69.6075,69.6075,69.5989,69.5989,12374.0
2019-12-26 12:40:00,80.86,80.86,80.85,80.86,13462.0,69.6075,69.6075,69.5989,69.6075,13462.0
2019-12-26 12:50:00,80.86,80.86,80.85,80.86,16648.0,69.6075,69.6075,69.5989,69.6075,16648.0
2019-12-26 13:00:00,80.86,80.86,80.85,80.86,43980.0,69.6075,69.6075,69.5989,69.6075,43980.0
2019-12-26 13:10:00,80.86,80.88,80.85,80.88,24203.0,69.6075,69.6247,69.5989,69.6247,24203.0
2019-12-26 13:20:00,80.87,80.88,80.87,80.88,6692.0,69.6161,69.6247,69.6161,69.6247,6692.0
2019-12-26 13:30:00,80.88,80.88,80.87,80.88,42906.0,69.6247,69.6247,69.6161,69.6247,42906.0
2019-12-26 13:40:00,80.88,80.88,80.87,80.88,9736.0,69.6247,69.6247,69.6161,69.6247,9736.0
2019-12-26 13:50:00,80.87,80.88,80.87,80.88,19260.0,69.6161,69.6247,69.6161,69.6247,19260.0
2019-12-26 14:00:00,80.87,80.88,80.87,80.88,4232.0,69.6161,69.6247,69.6161,69.6247,4232.0
2019-12-26 14:10:00,80.88,80.88,80.86,80.87,43832.0,69.6247,69.6247,69.6075,69.6161,43832.0
2019-12-26 14:20:00,80.87,80.87,80.86,80.87,8407.0,69.6161,69.6161,69.6075,69.6161,8407.0
2019-12-26 14:30:00,80.87,80.87,80.86,80.87,15329.0,69.6161,69.6161,69.6075,69.6161,15329.0
2019-12-26 14:40:00,80.86,80.87,80.86,80.87,6652.0,69.6075,69.6161,69.6075,69.6161,6652.0
2019-12-26 14:50:00,80.87,80.87,80.86,80.87,20306.0,69.6161,69.6161,69.6075,69.6161,20306.0
2019-12-26 15:00:00,80.87,80.88,80.86,80.88,35197.0,69.6161,69.6247,69.6075,69.6247,35197.0
2019-12-26 15:10:00,80.88,80.88,80.87,80.88,22644.0,69.6247,69.6247,69.6161,69.6247,22644.0
2019-12-26 15:20:00,80.88,80.88,80.87,80.87,14475.0,69.6247,69.6247,69.6161,69.6161,14475.0
2019-12-26 15:30:00,80.87,80.88,80.87,80.88,15357.0,69.6161,69.6247,69.6161,69.6247,15357.0
2019-12-26 15:40:00,80.88,80.88,80.87,80.88,29493.0,69.6247,69.6247,69.6161,69.6247,29493.0
2019-12-26 15:50:00,80.87,80.88,80.87,80.87,21757.0,69.6161,69.6247,69.6161,69.6161,21757.0
2019-12-27 09:30:00,81.0,81.0,80.94,80.95,124564.0,69.728,69.728,69.6764,69.685,124564.0
2019-12-27 09:40:00,80.95,80.96,80.94,80.95,33262.0,69.685,69.6936,69.6764,69.685,33262.0
2019-12-27 09:50:00,80.96,80.97,80.95,80.97,28991.0,69.6936,69.7022,69.685,69.7022,28991.0
2019-12-27 10:00:00,80.96,80.97,80.96,80.97,10868.0,69.6936,69.7022,69.6936,69.7022,10868.0
2019-12-27 10:10:00,80.97,80.97,80.96,80.96,47692.0,69.7022,69.7022,69.6936,69.6936,47692.0
2019-12-27 10:20:00,80.97,80.97,80.95,80.95,40265.0,69.7022,69.7022,69.685,69.685,40265.0
2019-12-27 10:30:00,80.95,80.96,80.95,80.95,27859.0,69.685,69.6936,69.685,69.685,27859.0
2019-12-27 10:40:00,80.96,80.96,80.95,80.95,11459.0,69.6936,69.6936,69.685,69.685,11459.0
2019-12-27 10:50:00,80.95,80.97,80.95,80.96,19976.0,69.685,69.7022,69.685,69.6936,19976.0
2019-12-27 11:00:00,80.97,80.97,80.96,80.97,12543.0,69.7022,69.7022,69.6936,69.7022,12543.0
2019-12-27 11:10:00,80.96,80.98,80.96,80.98,27512.0,69.6936,69.7108,69.6936,69.7108,27512.0
2019-12-27 11:20:00,80.98,80.98,80.97,80.98,17895.0,69.7108,69.7108,69.7022,69.7108,17895.0
2019-12-27 11:30:00,80.98,80.98,80.97,80.98,41099.0,69.7108,69.7108,69.7022,69.7108,41099.0
2019-12-27 11:40:00,80.98,80.98,80.97,80.98,13412.0,69.7108,69.7108,69.7022,69.7108,13412.0
2019-12-27 11:50:00,80.98,80.98,80.97,80.97,11603.0,69.7108,69.7108,69.7022,69.7022,11603.0
2019-12-27 12:00:00,80.98,80.99,80.97,80.98,22796.0,69.7108,69.7194,69.7022,69.7108,22796.0
2019-12-27 12:10:00,80.99,80.99,80.98,80.99,16582.0,69.7194,69.7194,69.7108,69.7194,16582.0
2019-12-27 12:20:00,80.98,80.99,80.98,80.98,35689.0,69.7108,69.7194,69.7108,69.7108,35689.0
2019-12-27 12:30:00,80.99,80.99,80.98,80.99,19149.0,69.7194,69.7194,69.7108,69.7194,19149.0
2019-12-27 12:40:00,80.98,80.99,80.98,80.98,6789.0,69.7108,69.7194,69.7108,69.7108,6789.0
2019-12-27 12:50:00,80.98,80.99,80.98,80.98,14531.0,69.7108,69.7194,69.7108,69.7108,14531.0
2019-12-27 13:00:00,80.98,80.99,80.98,80.99,22245.0,69.7108,69.7194,69.7108,69.7194,22245.0
2019-12-27 13:10:00,80.99,80.99,80.97,80.98,72054.0,69.7194,69.7194,69.7022,69.7108,72054.0
2019-12-27 13:20:00,80.98,80.98,80.97,80.98,10703.0,69.7108,69.7108,69.7022,69.7108,10703.0
2019-12-27 13:30:00,80.98,80.99,80.97,80.98,7689.0,69.7108,69.7194,69.7022,69.7108,7689.0
2019-12-27 13:40:00,80.99,80.99,80.98,80.98,7978.0,69.7194,69.7194,69.7108,69.7108,7978.0
2019-12-27 13:50:00,80.98,80.99,80.98,80.98,16697.0,69.7108,69.7194,69.7108,69.7108,16697.0
2019-12-27 14:00:00,80.98,80.99,80.98,80.99,20638.0,69.7108,69.7194,69.7108,69.7194,20638.0
2019-12-27 14:10:00,80.99,80.99,80.97,80.97,85605.0,69.7194,69.7194,69.7022,69.7022,85605.0
2019-12-27 14:20:00,80.98,80.99,80.97,80.99,19664.0,69.7108,69.7194,69.7022,69.7194,19664.0
2019-12-27 14:30:00,80.99,80.99,80.98,80.99,7342.0,69.7194,69.7194,69.7108,69.7194,7342.0
2019-12-27 14:40:00,80.98,81.0,80.98,81.0,95220.0,69.7108,69.728,69.7108,69.728,95220.0
2019-12-27 14:50:00,81.0,81.01,80.99,81.0,34541.0,69.728,69.7366,69.7194,69.728,34541.0
2019-12-27 15:00:00,81.0,81.0,80.99,80.99,8507.0,69.728,69.728,69.7194,69.7194,8507.0
2019-12-27 15:10:00,81.0,81.0,80.99,81.0,12458.0,69.728,69.728,69.7194,69.728,12458.0
2019-12-27 15:20:00,81.0,81.0,80.99,81.0,70600.0,69.728,69.728,69.7194,69.728,70600.0
2019-12-27 15:30:00,80.99,81.0,80.99,81.0,120489.0,69.7194,69.728,69.7194,69.728,120489.0
2019-12-27 15:40:00,81.0,81.0,80.99,80.99,70166.0,69.728,69.728,69.7194,69.7194,70166.0
2019-12-27 15:50:00,80.99,81.0,80.98,80.98,86138.0,69.7194,69.728,69.7108,69.7108,86138.0
2019-12-30 09:30:00,80.98,80.98,80.94,80.98,70502.0,69.7108,69.7108,69.6764,69.7108,70502.0
2019-12-30 09:40:00,80.98,80.98,80.96,80.98,28198.0,69.7108,69.7108,69.6936,69.7108,28198.0
2019-12-30 09:50:00,80.97,80.97,80.96,80.97,22161.0,69.7022,69.7022,69.6936,69.7022,22161.0
2019-12-30 10:00:00,80.97,80.98,80.96,80.98,25067.0,69.7022,69.7108,69.6936,69.7108,25067.0
2019-12-30 10:10:00,80.98,80.98,80.97,80.98,20715.0,69.7108,69.7108,69.7022,69.7108,20715.0
2019-12-30 10:20:00,80.97,80.97,80.96,80.96,35463.0,69.7022,69.7022,69.6936,69.6936,35463.0
2019-12-30 10:30:00,80.97,80.97,80.96,80.96,39681.0,69.7022,69.7022,69.6936,69.6936,39681.0
2019-12-30 10:40:00,80.97,80.97,80.96,80.97,46733.0,69.7022,69.7022,69.6936,69.7022,46733.0
2019-12-30 10:50:00,80.97,80.97,80.95,80.95,38102.0,69.7022,69.7022,69.685,69.685,38102.0
2019-12-30 11:00:00,80.95,80.96,80.95,80.96,15389.0,69.685,69.6936,69.685,69.6936,15389.0
2019-12-30 11:10:00,80.96,80.96,80.95,80.96,83640.0,69.6936,69.6936,69.685,69.6936,83640.0
2019-12-30 11:20:00,80.95,80.97,80.95,80.97,36530.0,69.685,69.7022,69.685,69.7022,36530.0
2019-12-30 11:30:00,80.97,80.97,80.96,80.96,60057.0,69.7022,69.7022,69.6936,69.6936,60057.0
2019-12-30 11:40:00,80.97,80.97,80.96,80.97,44904.0,69.7022,69.7022,69.6936,69.7022,44904.0
2019-12-30 11:50:00,80.97,80.97,80.96,80.97,10683.0,69.7022,69.7022,69.6936,69.7022,10683.0
2019-12-30 12:00:00,80.96,80.97,80.96,80.97,12402.0,69.6936,69.7022,69.6936,69.7022,12402.0
2019-12-30 12:10:00,80.96,80.97,80.96,80.97,20313.0,69.6936,69.7022,69.6936,69.7022,20313.0
2019-12-30 12:20:00,80.97,80.97,80.96,80.97,26548.0,69.7022,69.7022,69.6936,69.7022,26548.0
2019-12-30 12:30:00,80.97,80.97,80.96,80.96,16568.0,69.7022,69.7022,69.6936,69.6936,16568.0
2019-12-30 12:40:00,80.96,80.97,80.96,80.97,31155.0,69.6936,69.7022,69.6936,69.7022,31155.0
2019-12-30 12:50:00,80.97,80.97,80.96,80.97,31584.0,69.7022,69.7022,69.6936,69.7022,31584.0
2019-12-30 13:00:00,80.97,80.98,80.96,80.98,41877.0,69.7022,69.7108,69.6936,69.7108,41877.0
2019-12-30 13:10:00,80.98,80.99,80.97,80.99,9924.0,69.7108,69.7194,69.7022,69.7194,9924.0
2019-12-30 13:20:00,80.98,81.0,80.98,80.99,50420.0,69.7108,69.728,69.7108,69.7194,50420.0
2019-12-30 13:30:00,81.0,81.01,80.99,81.01,25089.0,69.728,69.7366,69.7194,69.7366,25089.0
2019-12-30 13:40:00,81.01,81.01,81.0,81.0,7003.0,69.7366,69.7366,69.728,69.728,7003.0
2019-12-30 13:50:00,81.0,81.01,81.0,81.01,10123.0,69.728,69.7366,69.728,69.7366,10123.0
2019-12-30 14:00:00,81.01,81.01,81.0,81.0,15943.0,69.7366,69.7366,69.728,69.728,15943.0
2019-12-30 14:10:00,81.01,81.01,81.0,81.0,29065.0,69.7366,69.7366,69.728,69.728,29065.0
2019-12-30 14:20:00,81.01,81.01,81.0,81.01,33279.0,69.7366,69.7366,69.728,69.7366,33279.0
2019-12-30 14:30:00,81.0,81.01,81.0,81.01,16367.0,69.728,69.7366,69.728,69.7366,16367.0
2019-12-30 14:40:00,81.01,81.02,81.0,81.02,28676.0,69.7366,69.7452,69.728,69.7452,28676.0
2019-12-30 14:50:00,81.02,81.02,81.01,81.02,36240.0,69.7452,69.7452,69.7366,69.7452,36240.0
2019-12-30 15:00:00,81.02,81.03,81.01,81.03,14927.0,69.7452,69.7538,69.7366,69.7538,14927.0
2019-12-30 15:10:00,81.03,81.03,81.02,81.03,37110.0,69.7538,69.7538,69.7452,69.7538,37110.0
2019-12-30 15:20:00,81.03,81.03,81.02,81.02,57200.0,69.7538,69.7538,69.7452,69.7452,57200.0
2019-12-30 15:30:00,81.03,81.03,81.02,81.02,123358.0,69.7538,69.7538,69.7452,69.7452,123358.0
2019-12-30 15:40:00,81.03,81.04,81.02,81.04,39271.0,69.7538,69.7624,69.7452,69.7624,39271.0
2019-12-30 15:50:00,81.03,81.04,81.03,81.04,25630.0,69.7538,69.7624,69.7538,69.7624,25630.0
2019-12-31 09:30:00,81.04,81.05,81.0,81.01,32197.0,69.7624,69.7711,69.728,69.7366,32197.0
2019-12-31 09:40:00,81.01,81.01,81.0,81.0,14899.0,69.7366,69.7366,69.728,69.728,14899.0
2019-12-31 09:50:00,81.01,81.01,81.0,81.01,15650.0,69.7366,69.7366,69.728,69.7366,15650.0
2019-12-31 10:00:00,81.01,81.01,80.99,81.01,25343.0,69.7366,69.7366,69.7194,69.7366,25343.0
2019-12-31 10:10:00,81.01,81.02,81.0,81.02,13586.0,69.7366,69.7452,69.728,69.7452,13586.0
2019-12-31 10:20:00,81.02,81.03,81.01,81.03,49961.0,69.7452,69.7538,69.7366,69.7538,49961.0
2019-12-31 10:30:00,81.03,81.03,81.02,81.03,15243.0,69.7538,69.7538,69.7452,69.7538,15243.0
2019-12-31 10:40:00,81.03,81.04,81.02,81.04,7822.0,69.7538,69.7624,69.7452,69.7624,7822.0
2019-12-31 10:50:00,81.04,81.04,81.03,81.04,15890.0,69.7624,69.7624,69.7538,69.7624,15890.0
2019-12-31 11:00:00,81.04,81.04,81.03,81.04,29060.0,69.7624,69.7624,69.7538,69.7624,29060.0
2019-12-31 11:10:00,81.04,81.04,81.03,81.04,11317.0,69.7624,69.7624,69.7538,69.7624,11317.0
2019-12-31 11:20:00,81.04,81.05,81.03,81.05,8110.0,69.7624,69.7711,69.7538,69.7711,8110.0
2019-12-31 11:30:00,81.05,81.05,81.04,81.05,15214.0,69.7711,69.7711,69.7624,69.7711,15214.0
2019-12-31 11:40:00,81.05,81.05,81.04,81.05,25020.0,69.7711,69.7711,69.7624,69.7711,25020.0
2019-12-31 11:50:00,81.04,81.05,81.04,81.05,22145.0,69.7624,69.7711,69.7624,69.7711,22145.0
2019-12-31 12:00:00,81.04,81.05,81.04,81.05,10461.0,69.7624,69.7711,69.7624,69.7711,10461.0
2019-12-31 12:10:00,81.04,81.05,81.04,81.05,2585.0,69.7624,69.7711,69.7624,69.7711,2585.0
2019-12-31 12:20:00,81.05,81.05,81.04,81.05,13150.0,69.7711,69.7711,69.7624,69.7711,13150.0
2019-12-31 12:30:00,81.05,81.05,81.04,81.05,18180.0,69.7711,69.7711,69.7624,69.7711,18180.0
2019-12-31 12:40:00,81.05,81.05,81.04,81.05,10976.0,69.7711,69.7711,69.7624,69.7711,10976.0
2019-12-31 12:50:00,81.04,81.06,81.04,81.06,16049.0,69.7624,69.7797,69.7624,69.7797,16049.0
2019-12-31 13:00:00,81.06,81.06,81.04,81.04,8265.0,69.7797,69.7797,69.7624,69.7624,8265.0
2019-12-31 13:10:00,81.05,81.05,81.03,81.04,8244.0,69.7711,69.7711,69.7538,69.7624,8244.0
2019-12-31 13:20:00,81.04,81.04,81.03,81.04,28512.0,69.7624,69.7624,69.7538,69.7624,28512.0
2019-12-31 13:30:00,81.03,81.04,81.03,81.04,18780.0,69.7538,69.7624,69.7538,69.7624,18780.0
2019-12-31 13:40:00,81.04,81.04,81.03,81.03,22010.0,69.7624,69.7624,69.7538,69.7538,22010.0
2019-12-31 13:50:00,81.04,81.04,81.02,81.04,27859.0,69.7624,69.7624,69.7452,69.7624,27859.0
2019-12-31 14:00:00,81.04,81.04,81.03,81.04,12590.0,69.7624,69.7624,69.7538,69.7624,12590.0
2019-12-31 14:10:00,81.04,81.04,81.03,81.04,10036.0,69.7624,69.7624,69.7538,69.7624,10036.0
2019-12-31 14:20:00,81.04,81.04,81.03,81.04,23367.0,69.7624,69.7624,69.7538,69.7624,23367.0
2019-12-31 14:30:00,81.03,81.04,81.03,81.04,42315.0,69.7538,69.7624,69.7538,69.7624,42315.0
2019-12-31 14:40:00,81.04,81.04,81.03,81.04,16111.0,69.7624,69.7624,69.7538,69.7624,16111.0
2019-12-31 14:50:00,81.04,81.04,81.03,81.03,11869.0,69.7624,69.7624,69.7538,69.7538,11869.0
2019-12-31 15:00:00,81.04,81.04,81.03,81.03,23529.0,69.7624,69.7624,69.7538,69.7538,23529.0
2019-12-31 15:10:00,81.04,81.04,81.03,81.04,19198.0,69.7624,69.7624,69.7538,69.7624,19198.0
2019-12-31 15:20:00,81.04,81.04,81.03,81.04,33413.0,69.7624,69.7624,69.7538,69.7624,33413.0
2019-12-31 15:30:00,81.03,81.04,81.03,81.04,14187.0,69.7538,69.7624,69.7538,69.7624,14187.0
2019-12-31 15:40:00,81.04,81.04,81.03,81.04,27239.0,69.7624,69.7624,69.7538,69.7624,27239.0
2019-12-31 15:50:00,81.04,81.04,81.02,81.03,36076.0,69.7624,69.7624,69.7452,69.7538,36076.0
2020-01-02 09:30:00,81.04,81.07,81.03,81.07,50494.0,69.7624,69.7883,69.7538,69.7883,50494.0
2020-01-02 09:40:00,81.07,81.07,81.06,81.07,27935.0,69.7883,69.7883,69.7797,69.7883,27935.0
2020-01-02 09:50:00,81.07,81.08,81.06,81.08,50425.0,69.7883,69.7969,69.7797,69.7969,50425.0
2020-01-02 10:00:00,81.08,81.08,81.06,81.06,35184.0,69.7969,69.7969,69.7797,69.7797,35184.0
2020-01-02 10:10:00,81.07,81.08,81.06,81.07,36977.0,69.7883,69.7969,69.7797,69.7883,36977.0
2020-01-02 10:20:00,81.08,81.08,81.07,81.08,41033.0,69.7969,69.7969,69.7883,69.7969,41033.0
2020-01-02 10:30:00,81.08,81.09,81.07,81.09,41531.0,69.7969,69.8055,69.7883,69.8055,41531.0
2020-01-02 10:40:00,81.09,81.09,81.07,81.07,30799.0,69.8055,69.8055,69.7883,69.7883,30799.0
2020-01-02 10:50:00,81.07,81.08,81.05,81.06,54085.0,69.7883,69.7969,69.7711,69.7797,54085.0
2020-01-02 11:00:00,81.06,81.06,81.05,81.06,33169.0,69.7797,69.7797,69.7711,69.7797,33169.0
2020-01-02 11:10:00,81.06,81.06,81.03,81.03,32706.0,69.7797,69.7797,69.7538,69.7538,32706.0
2020-01-02 11:20:00,81.03,81.04,81.03,81.04,30657.0,69.7538,69.7624,69.7538,69.7624,30657.0
2020-01-02 11:30:00,81.04,81.04,81.02,81.03,75829.0,69.7624,69.7624,69.7452,69.7538,75829.0
2020-01-02 11:40:00,81.02,81.03,81.01,81.02,49838.0,69.7452,69.7538,69.7366,69.7452,49838.0
2020-01-02 11:50:00,81.02,81.03,81.02,81.02,59810.0,69.7452,69.7538,69.7452,69.7452,59810.0
2020-01-02 12:00:00,81.03,81.03,81.01,81.02,20353.0,69.7538,69.7538,69.7366,69.7452,20353.0
2020-01-02 12:10:00,81.02,81.02,81.01,81.01,26846.0,69.7452,69.7452,69.7366,69.7366,26846.0
2020-01-02 12:20:00,81.01,81.02,81.01,81.02,34120.0,69.7366,69.7452,69.7366,69.7452,34120.0
2020-01-02 12:30:00,81.02,81.02,81.01,81.01,37903.0,69.7452,69.7452,69.7366,69.7366,37903.0
2020-01-02 12:40:00,81.02,81.02,81.01,81.02,12350.0,69.7452,69.7452,69.7366,69.7452,12350.0
2020-01-02 12:50:00,81.02,81.02,81.01,81.02,26754.0,69.7452,69.7452,69.7366,69.7452,26754.0
2020-01-02 13:00:00,81.01,81.02,81.01,81.01,28128.0,69.7366,69.7452,69.7366,69.7366,28128.0
2020-01-02 13:10:00,81.01,81.02,81.01,81.02,38951.0,69.7366,69.7452,69.7366,69.7452,38951.0
2020-01-02 13:20:00,81.01,81.02,81.01,81.01,21179.0,69.7366,69.7452,69.7366,69.7366,21179.0
2020-01-02 13:30:00,81.01,81.02,81.01,81.02,42668.0,69.7366,69.7452,69.7366,69.7452,42668.0
2020-01-02 13:40:00,81.02,81.02,81.01,81.01,28131.0,69.7452,69.7452,69.7366,69.7366,28131.0
2020-01-02 13:50:00,81.02,81.03,81.01,81.03,41488.0,69.7452,69.7538,69.7366,69.7538,41488.0
2020-01-02 14:00:00,81.03,81.03,81.02,81.02,32639.0,69.7538,69.7538,69.7452,69.7452,32639.0
2020-01-02 14:10:00,81.03,81.03,81.02,81.03,26987.0,69.7538,69.7538,69.7452,69.7538,26987.0
2020-01-02 14:20:00,81.03,81.03,81.02,81.02,29979.0,69.7538,69.7538,69.7452,69.7452,29979.0
2020-01-02 14:30:00,81.03,81.03,81.02,81.03,63066.0,69.7538,69.7538,69.7452,69.7538,63066.0
2020-01-02 14:40:00,81.03,81.03,81.02,81.02,29317.0,69.7538,69.7538,69.7452,69.7452,29317.0
2020-01-02 14:50:00,81.03,81.03,81.02,81.02,28656.0,69.7538,69.7538,69.7452,69.7452,28656.0
2020-01-02 15:00:00,81.02,81.03,81.01,81.03,52513.0,69.7452,69.7538,69.7366,69.7538,52513.0
2020-01-02 15:10:00,81.03,81.04,81.02,81.03,92727.0,69.7538,69.7624,69.7452,69.7538,92727.0
2020-01-02 15:20:00,81.03,81.04,81.02,81.04,59404.0,69.7538,69.7624,69.7452,69.7624,59404.0
2020-01-02 15:30:00,81.03,81.04,81.02,81.03,131706.0,69.7538,69.7624,69.7452,69.7538,131706.0
2020-01-02 15:40:00,81.02,81.03,81.02,81.03,52627.0,69.7452,69.7538,69.7452,69.7538,52627.0
2020-01-02 15:50:00,81.03,81.04,81.02,81.02,238234.0,69.7538,69.7624,69.7452,69.7452,238234.0
2020-01-03 09:30:00,81.09,81.1,81.06,81.08,66181.0,69.8055,69.8141,69.7797,69.7969,66181.0
2020-01-03 09:40:00,81.09,81.09,81.07,81.08,33946.0,69.8055,69.8055,69.7883,69.7969,33946.0
2020-01-03 09:50:00,81.08,81.09,81.07,81.09,19459.0,69.7969,69.8055,69.7883,69.8055,19459.0
2020-01-03 10:00:00,81.09,81.14,81.08,81.11,90063.0,69.8055,69.8485,69.7969,69.8227,90063.0
2020-01-03 10:10:00,81.1,81.12,81.1,81.12,19630.0,69.8141,69.8313,69.8141,69.8313,19630.0
2020-01-03 10:20:00,81.11,81.13,81.11,81.12,44419.0,69.8227,69.8399,69.8227,69.8313,44419.0
2020-01-03 10:30:00,81.11,81.13,81.11,81.12,32491.0,69.8227,69.8399,69.8227,69.8313,32491.0
2020-01-03 10:40:00,81.11,81.12,81.11,81.12,17383.0,69.8227,69.8313,69.8227,69.8313,17383.0
2020-01-03 10:50:00,81.11,81.12,81.11,81.12,18684.0,69.8227,69.8313,69.8227,69.8313,18684.0
2020-01-03 11:00:00,81.11,81.14,81.11,81.14,38321.0,69.8227,69.8485,69.8227,69.8485,38321.0
2020-01-03 11:10:00,81.14,81.14,81.12,81.13,63125.0,69.8485,69.8485,69.8313,69.8399,63125.0
2020-01-03 11:20:00,81.12,81.14,81.12,81.13,30028.0,69.8313,69.8485,69.8313,69.8399,30028.0
2020-01-03 11:30:00,81.14,81.15,81.14,81.15,11147.0,69.8485,69.8571,69.8485,69.8571,11147.0
2020-01-03 11:40:00,81.15,81.15,81.14,81.15,6128.0,69.8571,69.8571,69.8485,69.8571,6128.0
2020-01-03 11:50:00,81.14,81.15,81.14,81.15,33802.0,69.8485,69.8571,69.8485,69.8571,33802.0
2020-01-03 12:00:00,81.15,81.15,81.13,81.13,16446.0,69.8571,69.8571,69.8399,69.8399,16446.0
2020-01-03 12:10:00,81.14,81.14,81.13,81.14,10624.0,69.8485,69.8485,69.8399,69.8485,10624.0
2020-01-03 12:20:00,81.14,81.14,81.13,81.14,12613.0,69.8485,69.8485,69.8399,69.8485,12613.0
2020-01-03 12:30:00,81.14,81.15,81.13,81.15,49097.0,69.8485,69.8571,69.8399,69.8571,49097.0
2020-01-03 12:40:00,81.14,81.15,81.14,81.15,14954.0,69.8485,69.8571,69.8485,69.8571,14954.0
2020-01-03 12:50:00,81.15,81.15,81.14,81.15,17866.0,69.8571,69.8571,69.8485,69.8571,17866.0
2020-01-03 13:00:00,81.15,81.15,81.14,81.15,15971.0,69.8571,69.8571,69.8485,69.8571,15971.0
2020-01-03 13:10:00,81.15,81.15,81.14,81.14,20250.0,69.8571,69.8571,69.8485,69.8485,20250.0
2020-01-03 13:20:00,81.14,81.15,81.14,81.15,17318.0,69.8485,69.8571,69.8485,69.8571,17318.0
2020-01-03 13:30:00,81.15,81.16,81.14,81.15,28924.0,69.8571,69.8657,69.8485,69.8571,28924.0
2020-01-03 13:40:00,81.15,81.16,81.15,81.16,17033.0,69.8571,69.8657,69.8571,69.8657,17033.0
2020-01-03 13:50:00,81.16,81.16,81.15,81.15,14994.0,69.8657,69.8657,69.8571,69.8571,14994.0
2020-01-03 14:00:00,81.16,81.16,81.15,81.16,34969.0,69.8657,69.8657,69.8571,69.8657,34969.0
2020-01-03 14:10:00,81.16,81.16,81.15,81.16,22292.0,69.8657,69.8657,69.8571,69.8657,22292.0
2020-01-03 14:20:00,81.15,81.15,81.14,81.15,30560.0,69.8571,69.8571,69.8485,69.8571,30560.0
2020-01-03 14:30:00,81.14,81.15,81.14,81.15,91388.0,69.8485,69.8571,69.8485,69.8571,91388.0
2020-01-03 14:40:00,81.15,81.16,81.15,81.16,26486.0,69.8571,69.8657,69.8571,69.8657,26486.0
2020-01-03 14:50:00,81.16,81.16,81.15,81.16,7274.0,69.8657,69.8657,69.8571,69.8657,7274.0
2020-01-03 15:00:00,81.16,81.16,81.15,81.15,21243.0,69.8657,69.8657,69.8571,69.8571,21243.0
2020-01-03 15:10:00,81.16,81.16,81.15,81.16,51867.0,69.8657,69.8657,69.8571,69.8657,51867.0
2020-01-03 15:20:00,81.15,81.16,81.15,81.16,13933.0,69.8571,69.8657,69.8571,69.8657,13933.0
2020-01-03 15:30:00,81.16,81.16,81.15,81.16,18889.0,69.8657,69.8657,69.8571,69.8657,18889.0
2020-01-03 15:40:00,81.15,81.16,81.14,81.15,19348.0,69.8571,69.8657,69.8485,69.8571,19348.0
2020-01-03 15:50:00,81.14,81.15,81.14,81.14,41864.0,69.8485,69.8571,69.8485,69.8485,41864.0
2020-01-06 09:30:00,81.18,81.18,81.14,81.14,53230.0,69.883,69.883,69.8485,69.8485,53230.0
2020-01-06 09:40:00,81.15,81.16,81.14,81.15,28260.0,69.8571,69.8657,69.8485,69.8571,28260.0
2020-01-06 09:50:00,81.14,81.15,81.13,81.14,36583.0,69.8485,69.8571,69.8399,69.8485,36583.0
2020-01-06 10:00:00,81.13,81.14,81.13,81.13,23644.0,69.8399,69.8485,69.8399,69.8399,23644.0
2020-01-06 10:10:00,81.14,81.14,81.13,81.13,21037.0,69.8485,69.8485,69.8399,69.8399,21037.0
2020-01-06 10:20:00,81.13,81.14,81.11,81.12,21452.0,69.8399,69.8485,69.8227,69.8313,21452.0
2020-01-06 10:30:00,81.12,81.12,81.11,81.12,12333.0,69.8313,69.8313,69.8227,69.8313,12333.0
2020-01-06 10:40:00,81.11,81.12,81.11,81.12,59376.0,69.8227,69.8313,69.8227,69.8313,59376.0
2020-01-06 10:50:00,81.11,81.12,81.08,81.11,39891.0,69.8227,69.8313,69.7969,69.8227,39891.0
2020-01-06 11:00:00,81.11,81.11,81.07,81.08,53934.0,69.8227,69.8227,69.7883,69.7969,53934.0
2020-01-06 11:10:00,81.08,81.08,81.07,81.07,27036.0,69.7969,69.7969,69.7883,69.7883,27036.0
2020-01-06 11:20:00,81.07,81.08,81.06,81.06,25499.0,69.7883,69.7969,69.7797,69.7797,25499.0
2020-01-06 11:30:00,81.06,81.08,81.06,81.07,33786.0,69.7797,69.7969,69.7797,69.7883,33786.0
2020-01-06 11:40:00,81.08,81.08,81.07,81.08,31444.0,69.7969,69.7969,69.7883,69.7969,31444.0
2020-01-06 11:50:00,81.09,81.09,81.08,81.09,19979.0,69.8055,69.8055,69.7969,69.8055,19979.0
2020-01-06 12:00:00,81.09,81.09,81.08,81.09,15303.0,69.8055,69.8055,69.7969,69.8055,15303.0
2020-01-06 12:10:00,81.09,81.09,81.08,81.08,21355.0,69.8055,69.8055,69.7969,69.7969,21355.0
2020-01-06 12:20:00,81.09,81.09,81.08,81.09,7937.0,69.8055,69.8055,69.7969,69.8055,7937.0
2020-01-06 12:30:00,81.09,81.09,81.07,81.08,152145.0,69.8055,69.8055,69.7883,69.7969,152145.0
2020-01-06 12:40:00,81.07,81.09,81.07,81.08,111411.0,69.7883,69.8055,69.7883,69.7969,111411.0
2020-01-06 12:50:00,81.08,81.1,81.08,81.1,9567.0,69.7969,69.8141,69.7969,69.8141,9567.0
2020-01-06 13:00:00,81.09,81.1,81.09,81.09,30022.0,69.8055,69.8141,69.8055,69.8055,30022.0
2020-01-06 13:10:00,81.09,81.1,81.09,81.09,7405.0,69.8055,69.8141,69.8055,69.8055,7405.0
2020-01-06 13:20:00,81.1,81.1,81.09,81.1,27872.0,69.8141,69.8141,69.8055,69.8141,27872.0
2020-01-06 13:30:00,81.1,81.1,81.08,81.09,94244.0,69.8141,69.8141,69.7969,69.8055,94244.0
2020-01-06 13:40:00,81.09,81.1,81.09,81.09,19407.0,69.8055,69.8141,69.8055,69.8055,19407.0
2020-01-06 13:50:00,81.1,81.1,81.09,81.09,8976.0,69.8141,69.8141,69.8055,69.8055,8976.0
2020-01-06 14:00:00,81.09,81.1,81.09,81.09,19798.0,69.8055,69.8141,69.8055,69.8055,19798.0
2020-01-06 14:10:00,81.09,81.1,81.09,81.09,29710.0,69.8055,69.8141,69.8055,69.8055,29710.0
2020-01-06 14:20:00,81.1,81.1,81.09,81.09,41249.0,69.8141,69.8141,69.8055,69.8055,41249.0
2020-01-06 14:30:00,81.09,81.1,81.09,81.1,57915.0,69.8055,69.8141,69.8055,69.8141,57915.0
2020-01-06 14:40:00,81.09,81.1,81.09,81.09,144257.0,69.8055,69.8141,69.8055,69.8055,144257.0
2020-01-06 14:50:00,81.09,81.1,81.09,81.09,24309.0,69.8055,69.8141,69.8055,69.8055,24309.0
2020-01-06 15:00:00,81.09,81.11,81.09,81.1,44686.0,69.8055,69.8227,69.8055,69.8141,44686.0
2020-01-06 15:10:00,81.11,81.11,81.1,81.11,34171.0,69.8227,69.8227,69.8141,69.8227,34171.0
2020-01-06 15:20:00,81.11,81.12,81.1,81.12,41026.0,69.8227,69.8313,69.8141,69.8313,41026.0
2020-01-06 15:30:00,81.11,81.12,81.11,81.12,38032.0,69.8227,69.8313,69.8227,69.8313,38032.0
2020-01-06 15:40:00,81.12,81.12,81.11,81.12,56352.0,69.8313,69.8313,69.8227,69.8313,56352.0
2020-01-06 15:50:00,81.12,81.12,81.11,81.11,127403.0,69.8313,69.8313,69.8227,69.8227,127403.0
2020-01-07 09:30:00,81.16,81.16,81.13,81.14,62538.0,69.8657,69.8657,69.8399,69.8485,62538.0
2020-01-07 09:40:00,81.13,81.14,81.13,81.14,16097.0,69.8399,69.8485,69.8399,69.8485,16097.0
2020-01-07 09:50:00,81.14,81.14,81.13,81.13,19198.0,69.8485,69.8485,69.8399,69.8399,19198.0
2020-01-07 10:00:00,81.13,81.13,81.1,81.11,90652.0,69.8399,69.8399,69.8141,69.8227,90652.0
2020-01-07 10:10:00,81.11,81.12,81.1,81.1,36294.0,69.8227,69.8313,69.8141,69.8141,36294.0
2020-01-07 10:20:00,81.11,81.12,81.1,81.11,12274.0,69.8227,69.8313,69.8141,69.8227,12274.0
2020-01-07 10:30:00,81.12,81.12,81.1,81.12,62825.0,69.8313,69.8313,69.8141,69.8313,62825.0
2020-01-07 10:40:00,81.12,81.12,81.11,81.12,10931.0,69.8313,69.8313,69.8227,69.8313,10931.0
2020-01-07 10:50:00,81.12,81.13,81.11,81.13,23461.0,69.8313,69.8399,69.8227,69.8399,23461.0
2020-01-07 11:00:00,81.13,81.13,81.12,81.13,44656.0,69.8399,69.8399,69.8313,69.8399,44656.0
2020-01-07 11:10:00,81.13,81.13,81.12,81.13,9281.0,69.8399,69.8399,69.8313,69.8399,9281.0
2020-01-07 11:20:00,81.13,81.13,81.1,81.11,30770.0,69.8399,69.8399,69.8141,69.8227,30770.0
2020-01-07 11:30:00,81.11,81.12,81.1,81.11,45075.0,69.8227,69.8313,69.8141,69.8227,45075.0
2020-01-07 11:40:00,81.12,81.12,81.11,81.11,37202.0,69.8313,69.8313,69.8227,69.8227,37202.0
2020-01-07 11:50:00,81.12,81.12,81.11,81.12,20263.0,69.8313,69.8313,69.8227,69.8313,20263.0
2020-01-07 12:00:00,81.12,81.12,81.11,81.12,18903.0,69.8313,69.8313,69.8227,69.8313,18903.0
2020-01-07 12:10:00,81.12,81.12,81.11,81.11,38906.0,69.8313,69.8313,69.8227,69.8227,38906.0
2020-01-07 12:20:00,81.11,81.12,81.11,81.12,13824.0,69.8227,69.8313,69.8227,69.8313,13824.0
2020-01-07 12:30:00,81.11,81.12,81.11,81.12,19619.0,69.8227,69.8313,69.8227,69.8313,19619.0
2020-01-07 12:40:00,81.12,81.12,81.11,81.12,19363.0,69.8313,69.8313,69.8227,69.8313,19363.0
2020-01-07 12:50:00,81.11,81.12,81.11,81.12,6888.0,69.8227,69.8313,69.8227,69.8313,6888.0
2020-01-07 13:00:00,81.12,81.12,81.11,81.12,21376.0,69.8313,69.8313,69.8227,69.8313,21376.0
2020-01-07 13:10:00,81.12,81.12,81.11,81.12,14043.0,69.8313,69.8313,69.8227,69.8313,14043.0
2020-01-07 13:20:00,81.12,81.12,81.11,81.11,26468.0,69.8313,69.8313,69.8227,69.8227,26468.0
2020-01-07 13:30:00,81.12,81.12,81.11,81.12,3842.0,69.8313,69.8313,69.8227,69.8313,3842.0
2020-01-07 13:40:00,81.12,81.12,81.11,81.12,12158.0,69.8313,69.8313,69.8227,69.8313,12158.0
2020-01-07 13:50:00,81.12,81.12,81.11,81.12,15008.0,69.8313,69.8313,69.8227,69.8313,15008.0
2020-01-07 14:00:00,81.11,81.12,81.11,81.11,23624.0,69.8227,69.8313,69.8227,69.8227,23624.0
2020-01-07 14:10:00,81.11,81.12,81.11,81.12,12293.0,69.8227,69.8313,69.8227,69.8313,12293.0
2020-01-07 14:20:00,81.12,81.12,81.11,81.12,27580.0,69.8313,69.8313,69.8227,69.8313,27580.0
2020-01-07 14:30:00,81.12,81.12,81.11,81.11,38299.0,69.8313,69.8313,69.8227,69.8227,38299.0
2020-01-07 14:40:00,81.11,81.12,81.11,81.12,29312.0,69.8227,69.8313,69.8227,69.8313,29312.0
2020-01-07 14:50:00,81.11,81.12,81.11,81.12,20896.0,69.8227,69.8313,69.8227,69.8313,20896.0
2020-01-07 15:00:00,81.11,81.12,81.11,81.11,26914.0,69.8227,69.8313,69.8227,69.8227,26914.0
2020-01-07 15:10:00,81.12,81.12,81.11,81.11,16545.0,69.8313,69.8313,69.8227,69.8227,16545.0
2020-01-07 15:20:00,81.11,81.12,81.11,81.11,19794.0,69.8227,69.8313,69.8227,69.8227,19794.0
2020-01-07 15:30:00,81.12,81.12,81.11,81.12,23199.0,69.8313,69.8313,69.8227,69.8313,23199.0
2020-01-07 15:40:00,81.11,81.12,81.11,81.11,27310.0,69.8227,69.8313,69.8227,69.8227,27310.0
2020-01-07 15:50:00,81.12,81.12,81.11,81.11,25567.0,69.8313,69.8313,69.8227,69.8227,25567.0
2020-01-08 09:30:00,81.14,81.14,81.12,81.14,38732.0,69.8485,69.8485,69.8313,69.8485,38732.0
2020-01-08 09:40:00,81.14,81.14,81.13,81.14,10088.0,69.8485,69.8485,69.8399,69.8485,10088.0
2020-01-08 09:50:00,81.14,81.14,81.13,81.14,17389.0,69.8485,69.8485,69.8399,69.8485,17389.0
2020-01-08 10:00:00,81.14,81.14,81.13,81.14,12552.0,69.8485,69.8485,69.8399,69.8485,12552.0
2020-01-08 10:10:00,81.14,81.14,81.13,81.14,12411.0,69.8485,69.8485,69.8399,69.8485,12411.0
2020-01-08 10:20:00,81.14,81.14,81.13,81.14,19472.0,69.8485,69.8485,69.8399,69.8485,19472.0
2020-01-08 10:30:00,81.14,81.15,81.13,81.15,30669.0,69.8485,69.8571,69.8399,69.8571,30669.0
2020-01-08 10:40:00,81.15,81.16,81.14,81.16,57280.0,69.8571,69.8657,69.8485,69.8657,57280.0
2020-01-08 10:50:00,81.16,81.16,81.15,81.16,20895.0,69.8657,69.8657,69.8571,69.8657,20895.0
2020-01-08 11:00:00,81.15,81.16,81.13,81.14,27267.0,69.8571,69.8657,69.8399,69.8485,27267.0
2020-01-08 11:10:00,81.14,81.14,81.13,81.13,20612.0,69.8485,69.8485,69.8399,69.8399,20612.0
2020-01-08 11:20:00,81.14,81.14,81.11,81.11,34830.0,69.8485,69.8485,69.8227,69.8227,34830.0
2020-01-08 11:30:00,81.11,81.13,81.09,81.09,35737.0,69.8227,69.8399,69.8055,69.8055,35737.0
2020-01-08 11:40:00,81.09,81.09,81.07,81.07,24636.0,69.8055,69.8055,69.7883,69.7883,24636.0
2020-01-08 11:50:00,81.08,81.08,81.06,81.07,19089.0,69.7969,69.7969,69.7797,69.7883,19089.0
2020-01-08 12:00:00,81.07,81.09,81.06,81.09,42892.0,69.7883,69.8055,69.7797,69.8055,42892.0
2020-01-08 12:10:00,81.09,81.1,81.08,81.09,27216.0,69.8055,69.8141,69.7969,69.8055,27216.0
2020-01-08 12:20:00,81.09,81.1,81.08,81.09,27535.0,69.8055,69.8141,69.7969,69.8055,27535.0
2020-01-08 12:30:00,81.08,81.1,81.08,81.1,39448.0,69.7969,69.8141,69.7969,69.8141,39448.0
2020-01-08 12:40:00,81.09,81.1,81.09,81.1,8509.0,69.8055,69.8141,69.8055,69.8141,8509.0
2020-01-08 12:50:00,81.09,81.1,81.09,81.09,17693.0,69.8055,69.8141,69.8055,69.8055,17693.0
2020-01-08 13:00:00,81.09,81.1,81.08,81.08,19710.0,69.8055,69.8141,69.7969,69.7969,19710.0
2020-01-08 13:10:00,81.09,81.09,81.08,81.08,8910.0,69.8055,69.8055,69.7969,69.7969,8910.0
2020-01-08 13:20:00,81.08,81.09,81.08,81.09,17032.0,69.7969,69.8055,69.7969,69.8055,17032.0
2020-01-08 13:30:00,81.09,81.09,81.08,81.08,24639.0,69.8055,69.8055,69.7969,69.7969,24639.0
2020-01-08 13:40:00,81.09,81.09,81.08,81.09,31306.0,69.8055,69.8055,69.7969,69.8055,31306.0
2020-01-08 13:50:00,81.09,81.09,81.08,81.09,14239.0,69.8055,69.8055,69.7969,69.8055,14239.0
2020-01-08 14:00:00,81.09,81.09,81.08,81.08,56301.0,69.8055,69.8055,69.7969,69.7969,56301.0
2020-01-08 14:10:00,81.09,81.09,81.08,81.08,14320.0,69.8055,69.8055,69.7969,69.7969,14320.0
2020-01-08 14:20:00,81.09,81.09,81.08,81.08,18498.0,69.8055,69.8055,69.7969,69.7969,18498.0
2020-01-08 14:30:00,81.09,81.09,81.08,81.09,20873.0,69.8055,69.8055,69.7969,69.8055,20873.0
2020-01-08 14:40:00,81.09,81.09,81.08,81.08,21922.0,69.8055,69.8055,69.7969,69.7969,21922.0
2020-01-08 14:50:00,81.08,81.09,81.07,81.07,20188.0,69.7969,69.8055,69.7883,69.7883,20188.0
2020-01-08 15:00:00,81.07,81.08,81.07,81.08,58329.0,69.7883,69.7969,69.7883,69.7969,58329.0
2020-01-08 15:10:00,81.07,81.08,81.04,81.06,144029.0,69.7883,69.7969,69.7624,69.7797,144029.0
2020-01-08 15:20:00,81.07,81.07,81.06,81.07,27249.0,69.7883,69.7883,69.7797,69.7883,27249.0
2020-01-08 15:30:00,81.07,81.07,81.06,81.06,41370.0,69.7883,69.7883,69.7797,69.7797,41370.0
2020-01-08 15:40:00,81.06,81.07,81.05,81.06,136665.0,69.7797,69.7883,69.7711,69.7797,136665.0
2020-01-08 15:50:00,81.06,81.07,81.05,81.06,64480.0,69.7797,69.7883,69.7711,69.7797,64480.0
2020-01-09 09:30:00,81.04,81.07,81.04,81.05,54776.0,69.7624,69.7883,69.7624,69.7711,54776.0
2020-01-09 09:40:00,81.05,81.05,81.04,81.04,16974.0,69.7711,69.7711,69.7624,69.7624,16974.0
2020-01-09 09:50:00,81.04,81.05,81.04,81.05,19775.0,69.7624,69.7711,69.7624,69.7711,19775.0
2020-01-09 10:00:00,81.05,81.05,81.04,81.05,48541.0,69.7711,69.7711,69.7624,69.7711,48541.0
2020-01-09 10:10:00,81.05,81.05,81.04,81.04,18573.0,69.7711,69.7711,69.7624,69.7624,18573.0
2020-01-09 10:20:00,81.05,81.05,81.04,81.05,34116.0,69.7711,69.7711,69.7624,69.7711,34116.0
2020-01-09 10:30:00,81.05,81.07,81.04,81.04,373190.0,69.7711,69.7883,69.7624,69.7624,373190.0
2020-01-09 10:40:00,81.04,81.05,81.04,81.05,15571.0,69.7624,69.7711,69.7624,69.7711,15571.0
2020-01-09 10:50:00,81.05,81.05,81.04,81.05,19581.0,69.7711,69.7711,69.7624,69.7711,19581.0
2020-01-09 11:00:00,81.05,81.05,81.04,81.05,38568.0,69.7711,69.7711,69.7624,69.7711,38568.0
2020-01-09 11:10:00,81.05,81.05,81.04,81.05,28269.0,69.7711,69.7711,69.7624,69.7711,28269.0
2020-01-09 11:20:00,81.05,81.05,81.04,81.05,12511.0,69.7711,69.7711,69.7624,69.7711,12511.0
2020-01-09 11:30:00,81.05,81.05,81.04,81.05,20044.0,69.7711,69.7711,69.7624,69.7711,20044.0
2020-01-09 11:40:00,81.05,81.06,81.04,81.05,24596.0,69.7711,69.7797,69.7624,69.7711,24596.0
2020-01-09 11:50:00,81.06,81.06,81.05,81.06,36761.0,69.7797,69.7797,69.7711,69.7797,36761.0
2020-01-09 12:00:00,81.05,81.06,81.05,81.06,6069.0,69.7711,69.7797,69.7711,69.7797,6069.0
2020-01-09 12:10:00,81.06,81.07,81.05,81.06,26437.0,69.7797,69.7883,69.7711,69.7797,26437.0
2020-01-09 12:20:00,81.07,81.08,81.06,81.08,16511.0,69.7883,69.7969,69.7797,69.7969,16511.0
2020-01-09 12:30:00,81.08,81.08,81.07,81.07,40218.0,69.7969,69.7969,69.7883,69.7883,40218.0
2020-01-09 12:40:00,81.07,81.08,81.06,81.07,15474.0,69.7883,69.7969,69.7797,69.7883,15474.0
2020-01-09 12:50:00,81.06,81.08,81.06,81.08,33255.0,69.7797,69.7969,69.7797,69.7969,33255.0
2020-01-09 13:00:00,81.08,81.09,81.07,81.09,41309.0,69.7969,69.8055,69.7883,69.8055,41309.0
2020-01-09 13:10:00,81.09,81.09,81.08,81.08,29349.0,69.8055,69.8055,69.7969,69.7969,29349.0
2020-01-09 13:20:00,81.09,81.1,81.08,81.1,14358.0,69.8055,69.8141,69.7969,69.8141,14358.0
2020-01-09 13:30:00,81.1,81.1,81.09,81.09,19319.0,69.8141,69.8141,69.8055,69.8055,19319.0
2020-01-09 13:40:00,81.1,81.11,81.09,81.1,20801.0,69.8141,69.8227,69.8055,69.8141,20801.0
2020-01-09 13:50:00,81.1,81.11,81.1,81.11,24394.0,69.8141,69.8227,69.8141,69.8227,24394.0
2020-01-09 14:00:00,81.1,81.12,81.1,81.12,28654.0,69.8141,69.8313,69.8141,69.8313,28654.0
2020-01-09 14:10:00,81.12,81.12,81.1,81.1,11924.0,69.8313,69.8313,69.8141,69.8141,11924.0
2020-01-09 14:20:00,81.11,81.11,81.1,81.11,15930.0,69.8227,69.8227,69.8141,69.8227,15930.0
2020-01-09 14:30:00,81.11,81.11,81.09,81.09,14686.0,69.8227,69.8227,69.8055,69.8055,14686.0
2020-01-09 14:40:00,81.09,81.1,81.09,81.1,23718.0,69.8055,69.8141,69.8055,69.8141,23718.0
2020-01-09 14:50:00,81.09,81.1,81.09,81.09,50409.0,69.8055,69.8141,69.8055,69.8055,50409.0
2020-01-09 15:00:00,81.09,81.11,81.09,81.11,29440.0,69.8055,69.8227,69.8055,69.8227,29440.0
2020-01-09 15:10:00,81.11,81.12,81.1,81.12,71154.0,69.8227,69.8313,69.8141,69.8313,71154.0
2020-01-09 15:20:00,81.11,81.12,81.1,81.11,45927.0,69.8227,69.8313,69.8141,69.8227,45927.0
2020-01-09 15:30:00,81.11,81.13,81.1,81.13,95888.0,69.8227,69.8399,69.8141,69.8399,95888.0
2020-01-09 15:40:00,81.12,81.13,81.11,81.11,128576.0,69.8313,69.8399,69.8227,69.8227,128576.0
2020-01-09 15:50:00,81.12,81.12,81.11,81.11,25325.0,69.8313,69.8313,69.8227,69.8227,25325.0
2020-01-10 09:30:00,81.15,81.15,81.12,81.14,83053.0,69.8571,69.8571,69.8313,69.8485,83053.0
2020-01-10 09:40:00,81.14,81.14,81.13,81.14,31007.0,69.8485,69.8485,69.8399,69.8485,31007.0
2020-01-10 09:50:00,81.13,81.14,81.13,81.14,13797.0,69.8399,69.8485,69.8399,69.8485,13797.0
2020-01-10 10:00:00,81.14,81.15,81.13,81.15,51972.0,69.8485,69.8571,69.8399,69.8571,51972.0
2020-01-10 10:10:00,81.15,81.15,81.13,81.13,32961.0,69.8571,69.8571,69.8399,69.8399,32961.0
2020-01-10 10:20:00,81.14,81.14,81.13,81.14,29011.0,69.8485,69.8485,69.8399,69.8485,29011.0
2020-01-10 10:30:00,81.13,81.14,81.13,81.14,17347.0,69.8399,69.8485,69.8399,69.8485,17347.0
2020-01-10 10:40:00,81.14,81.15,81.13,81.15,34541.0,69.8485,69.8571,69.8399,69.8571,34541.0
2020-01-10 10:50:00,81.15,81.16,81.14,81.16,35176.0,69.8571,69.8657,69.8485,69.8657,35176.0
2020-01-10 11:00:00,81.16,81.16,81.15,81.16,13076.0,69.8657,69.8657,69.8571,69.8657,13076.0
2020-01-10 11:10:00,81.16,81.17,81.15,81.17,21538.0,69.8657,69.8744,69.8571,69.8744,21538.0
2020-01-10 11:20:00,81.16,81.17,81.16,81.17,32308.0,69.8657,69.8744,69.8657,69.8744,32308.0
2020-01-10 11:30:00,81.17,81.18,81.16,81.17,35853.0,69.8744,69.883,69.8657,69.8744,35853.0
2020-01-10 11:40:00,81.17,81.18,81.17,81.18,19564.0,69.8744,69.883,69.8744,69.883,19564.0
2020-01-10 11:50:00,81.18,81.18,81.17,81.17,44770.0,69.883,69.883,69.8744,69.8744,44770.0
2020-01-10 12:00:00,81.18,81.18,81.17,81.18,22297.0,69.883,69.883,69.8744,69.883,22297.0
2020-01-10 12:10:00,81.17,81.18,81.17,81.17,13077.0,69.8744,69.883,69.8744,69.8744,13077.0
2020-01-10 12:20:00,81.17,81.18,81.16,81.17,44608.0,69.8744,69.883,69.8657,69.8744,44608.0
2020-01-10 12:30:00,81.17,81.17,81.16,81.17,17471.0,69.8744,69.8744,69.8657,69.8744,17471.0
2020-01-10 12:40:00,81.16,81.17,81.16,81.17,12161.0,69.8657,69.8744,69.8657,69.8744,12161.0
2020-01-10 12:50:00,81.17,81.17,81.16,81.17,25253.0,69.8744,69.8744,69.8657,69.8744,25253.0
2020-01-10 13:00:00,81.16,81.17,81.16,81.17,20514.0,69.8657,69.8744,69.8657,69.8744,20514.0
2020-01-10 13:10:00,81.16,81.17,81.16,81.17,19785.0,69.8657,69.8744,69.8657,69.8744,19785.0
2020-01-10 13:20:00,81.16,81.17,81.16,81.17,19191.0,69.8657,69.8744,69.8657,69.8744,19191.0
2020-01-10 13:30:00,81.16,81.17,81.16,81.16,29619.0,69.8657,69.8744,69.8657,69.8657,29619.0
2020-01-10 13:40:00,81.16,81.17,81.16,81.17,9126.0,69.8657,69.8744,69.8657,69.8744,9126.0
2020-01-10 13:50:00,81.16,81.17,81.16,81.16,23326.0,69.8657,69.8744,69.8657,69.8657,23326.0
2020-01-10 14:00:00,81.16,81.17,81.15,81.15,28807.0,69.8657,69.8744,69.8571,69.8571,28807.0
2020-01-10 14:10:00,81.15,81.17,81.15,81.17,12888.0,69.8571,69.8744,69.8571,69.8744,12888.0
2020-01-10 14:20:00,81.17,81.17,81.16,81.16,38068.0,69.8744,69.8744,69.8657,69.8657,38068.0
2020-01-10 14:30:00,81.17,81.17,81.16,81.17,21194.0,69.8744,69.8744,69.8657,69.8744,21194.0
2020-01-10 14:40:00,81.16,81.17,81.16,81.17,19693.0,69.8657,69.8744,69.8657,69.8744,19693.0
2020-01-10 14:50:00,81.17,81.17,81.16,81.17,16452.0,69.8744,69.8744,69.8657,69.8744,16452.0
2020-01-10 15:00:00,81.17,81.17,81.16,81.16,19312.0,69.8744,69.8744,69.8657,69.8657,19312.0
2020-01-10 15:10:00,81.17,81.17,81.16,81.17,29863.0,69.8744,69.8744,69.8657,69.8744,29863.0
2020-01-10 15:20:00,81.17,81.17,81.16,81.17,52436.0,69.8744,69.8744,69.8657,69.8744,52436.0
2020-01-10 15:30:00,81.17,81.17,81.16,81.17,39940.0,69.8744,69.8744,69.8657,69.8744,39940.0
2020-01-10 15:40:00,81.17,81.17,81.16,81.16,57753.0,69.8744,69.8744,69.8657,69.8657,57753.0
2020-01-10 15:50:00,81.17,81.17,81.16,81.17,84402.0,69.8744,69.8744,69.8657,69.8744,84402.0
2020-01-13 09:30:00,81.16,81.16,81.13,81.15,85749.0,69.8657,69.8657,69.8399,69.8571,85749.0
2020-01-13 09:40:00,81.15,81.16,81.13,81.14,25825.0,69.8571,69.8657,69.8399,69.8485,25825.0
2020-01-13 09:50:00,81.14,81.15,81.13,81.15,27802.0,69.8485,69.8571,69.8399,69.8571,27802.0
2020-01-13 10:00:00,81.14,81.15,81.14,81.15,6686.0,69.8485,69.8571,69.8485,69.8571,6686.0
2020-01-13 10:10:00,81.15,81.15,81.14,81.15,24934.0,69.8571,69.8571,69.8485,69.8571,24934.0
2020-01-13 10:20:00,81.15,81.15,81.14,81.15,27565.0,69.8571,69.8571,69.8485,69.8571,27565.0
2020-01-13 10:30:00,81.15,81.15,81.14,81.15,18218.0,69.8571,69.8571,69.8485,69.8571,18218.0
2020-01-13 10:40:00,81.14,81.15,81.14,81.14,30693.0,69.8485,69.8571,69.8485,69.8485,30693.0
2020-01-13 10:50:00,81.14,81.15,81.14,81.14,19934.0,69.8485,69.8571,69.8485,69.8485,19934.0
2020-01-13 11:00:00,81.15,81.15,81.13,81.14,34232.0,69.8571,69.8571,69.8399,69.8485,34232.0
2020-01-13 11:10:00,81.14,81.14,81.13,81.14,38055.0,69.8485,69.8485,69.8399,69.8485,38055.0
2020-01-13 11:20:00,81.14,81.15,81.13,81.14,51810.0,69.8485,69.8571,69.8399,69.8485,51810.0
2020-01-13 11:30:00,81.14,81.15,81.14,81.14,14503.0,69.8485,69.8571,69.8485,69.8485,14503.0
2020-01-13 11:40:00,81.15,81.15,81.14,81.14,28828.0,69.8571,69.8571,69.8485,69.8485,28828.0
2020-01-13 11:50:00,81.15,81.15,81.14,81.15,20315.0,69.8571,69.8571,69.8485,69.8571,20315.0
2020-01-13 12:00:00,81.15,81.15,81.14,81.15,15273.0,69.8571,69.8571,69.8485,69.8571,15273.0
2020-01-13 12:10:00,81.14,81.15,81.14,81.15,17134.0,69.8485,69.8571,69.8485,69.8571,17134.0
2020-01-13 12:20:00,81.15,81.15,81.14,81.15,18147.0,69.8571,69.8571,69.8485,69.8571,18147.0
2020-01-13 12:30:00,81.15,81.15,81.14,81.15,10272.0,69.8571,69.8571,69.8485,69.8571,10272.0
2020-01-13 12:40:00,81.15,81.16,81.14,81.16,22135.0,69.8571,69.8657,69.8485,69.8657,22135.0
2020-01-13 12:50:00,81.16,81.16,81.15,81.16,28987.0,69.8657,69.8657,69.8571,69.8657,28987.0
2020-01-13 13:00:00,81.16,81.16,81.15,81.16,9762.0,69.8657,69.8657,69.8571,69.8657,9762.0
2020-01-13 13:10:00,81.16,81.16,81.15,81.16,26049.0,69.8657,69.8657,69.8571,69.8657,26049.0
2020-01-13 13:20:00,81.16,81.16,81.15,81.15,23302.0,69.8657,69.8657,69.8571,69.8571,23302.0
2020-01-13 13:30:00,81.16,81.16,81.15,81.15,20422.0,69.8657,69.8657,69.8571,69.8571,20422.0
2020-01-13 13:40:00,81.16,81.16,81.15,81.16,22871.0,69.8657,69.8657,69.8571,69.8657,22871.0
2020-01-13 13:50:00,81.16,81.16,81.15,81.15,29463.0,69.8657,69.8657,69.8571,69.8571,29463.0
2020-01-13 14:00:00,81.16,81.16,81.15,81.15,38005.0,69.8657,69.8657,69.8571,69.8571,38005.0
2020-01-13 14:10:00,81.16,81.16,81.15,81.15,21773.0,69.8657,69.8657,69.8571,69.8571,21773.0
2020-01-13 14:20:00,81.16,81.16,81.15,81.16,13856.0,69.8657,69.8657,69.8571,69.8657,13856.0
2020-01-13 14:30:00,81.16,81.16,81.15,81.15,17975.0,69.8657,69.8657,69.8571,69.8571,17975.0
2020-01-13 14:40:00,81.16,81.16,81.15,81.16,29208.0,69.8657,69.8657,69.8571,69.8657,29208.0
2020-01-13 14:50:00,81.16,81.16,81.15,81.16,32203.0,69.8657,69.8657,69.8571,69.8657,32203.0
2020-01-13 15:00:00,81.15,81.16,81.15,81.16,28159.0,69.8571,69.8657,69.8571,69.8657,28159.0
2020-01-13 15:10:00,81.16,81.16,81.15,81.16,67425.0,69.8657,69.8657,69.8571,69.8657,67425.0
2020-01-13 15:20:00,81.16,81.16,81.15,81.15,36401.0,69.8657,69.8657,69.8571,69.8571,36401.0
2020-01-13 15:30:00,81.16,81.16,81.15,81.15,20525.0,69.8657,69.8657,69.8571,69.8571,20525.0
2020-01-13 15:40:00,81.15,81.16,81.15,81.15,85295.0,69.8571,69.8657,69.8571,69.8571,85295.0
2020-01-13 15:50:00,81.15,81.16,81.14,81.14,35574.0,69.8571,69.8657,69.8485,69.8485,35574.0
2020-01-14 09:30:00,81.15,81.16,81.13,81.14,97531.0,69.8571,69.8657,69.8399,69.8485,97531.0
2020-01-14 09:40:00,81.15,81.15,81.14,81.15,7731.0,69.8571,69.8571,69.8485,69.8571,7731.0
2020-01-14 09:50:00,81.15,81.15,81.14,81.15,42950.0,69.8571,69.8571,69.8485,69.8571,42950.0
2020-01-14 10:00:00,81.15,81.15,81.13,81.13,82114.0,69.8571,69.8571,69.8399,69.8399,82114.0
2020-01-14 10:10:00,81.13,81.14,81.13,81.14,54581.0,69.8399,69.8485,69.8399,69.8485,54581.0
2020-01-14 10:20:00,81.14,81.14,81.13,81.14,10775.0,69.8485,69.8485,69.8399,69.8485,10775.0
2020-01-14 10:30:00,81.14,81.14,81.13,81.13,14048.0,69.8485,69.8485,69.8399,69.8399,14048.0
2020-01-14 10:40:00,81.14,81.14,81.13,81.14,21633.0,69.8485,69.8485,69.8399,69.8485,21633.0
2020-01-14 10:50:00,81.14,81.15,81.13,81.15,39582.0,69.8485,69.8571,69.8399,69.8571,39582.0
2020-01-14 11:00:00,81.15,81.16,81.14,81.15,48429.0,69.8571,69.8657,69.8485,69.8571,48429.0
2020-01-14 11:10:00,81.15,81.15,81.14,81.15,17453.0,69.8571,69.8571,69.8485,69.8571,17453.0
2020-01-14 11:20:00,81.14,81.15,81.13,81.14,18281.0,69.8485,69.8571,69.8399,69.8485,18281.0
2020-01-14 11:30:00,81.13,81.14,81.13,81.14,26244.0,69.8399,69.8485,69.8399,69.8485,26244.0
2020-01-14 11:40:00,81.14,81.15,81.13,81.14,40590.0,69.8485,69.8571,69.8399,69.8485,40590.0
2020-01-14 11:50:00,81.13,81.15,81.13,81.14,35874.0,69.8399,69.8571,69.8399,69.8485,35874.0
2020-01-14 12:00:00,81.15,81.16,81.14,81.15,24093.0,69.8571,69.8657,69.8485,69.8571,24093.0
2020-01-14 12:10:00,81.16,81.16,81.15,81.16,11620.0,69.8657,69.8657,69.8571,69.8657,11620.0
2020-01-14 12:20:00,81.15,81.15,81.14,81.14,32760.0,69.8571,69.8571,69.8485,69.8485,32760.0
2020-01-14 12:30:00,81.15,81.15,81.14,81.15,15723.0,69.8571,69.8571,69.8485,69.8571,15723.0
2020-01-14 12:40:00,81.14,81.15,81.14,81.15,35407.0,69.8485,69.8571,69.8485,69.8571,35407.0
2020-01-14 12:50:00,81.14,81.15,81.13,81.14,38257.0,69.8485,69.8571,69.8399,69.8485,38257.0
2020-01-14 13:00:00,81.14,81.14,81.13,81.14,25222.0,69.8485,69.8485,69.8399,69.8485,25222.0
2020-01-14 13:10:00,81.14,81.14,81.13,81.13,57331.0,69.8485,69.8485,69.8399,69.8399,57331.0
2020-01-14 13:20:00,81.14,81.14,81.13,81.14,26145.0,69.8485,69.8485,69.8399,69.8485,26145.0
2020-01-14 13:30:00,81.14,81.15,81.13,81.15,232945.0,69.8485,69.8571,69.8399,69.8571,232945.0
2020-01-14 13:40:00,81.14,81.15,81.13,81.14,17228.0,69.8485,69.8571,69.8399,69.8485,17228.0
2020-01-14 13:50:00,81.13,81.15,81.13,81.14,70927.0,69.8399,69.8571,69.8399,69.8485,70927.0
2020-01-14 14:00:00,81.14,81.14,81.13,81.14,80156.0,69.8485,69.8485,69.8399,69.8485,80156.0
2020-01-14 14:10:00,81.14,81.14,81.12,81.13,536929.0,69.8485,69.8485,69.8313,69.8399,536929.0
2020-01-14 14:20:00,81.12,81.13,81.12,81.12,144526.0,69.8313,69.8399,69.8313,69.8313,144526.0
2020-01-14 14:30:00,81.13,81.13,81.11,81.12,348723.0,69.8399,69.8399,69.8227,69.8313,348723.0
2020-01-14 14:40:00,81.12,81.12,81.1,81.11,549393.0,69.8313,69.8313,69.8141,69.8227,549393.0
2020-01-14 14:50:00,81.11,81.12,81.1,81.12,5251483.0,69.8227,69.8313,69.8141,69.8313,5251483.0
2020-01-14 15:00:00,81.12,81.13,81.11,81.13,127170.0,69.8313,69.8399,69.8227,69.8399,127170.0
2020-01-14 15:10:00,81.13,81.14,81.12,81.13,99266.0,69.8399,69.8485,69.8313,69.8399,99266.0
2020-01-14 15:20:00,81.14,81.14,81.13,81.13,176545.0,69.8485,69.8485,69.8399,69.8399,176545.0
2020-01-14 15:30:00,81.14,81.14,81.13,81.14,23420.0,69.8485,69.8485,69.8399,69.8485,23420.0
2020-01-14 15:40:00,81.14,81.14,81.13,81.13,27957.0,69.8485,69.8485,69.8399,69.8399,27957.0
2020-01-14 15:50:00,81.13,81.14,81.13,81.13,182431.0,69.8399,69.8485,69.8399,69.8399,182431.0
2020-01-15 09:30:00,81.21,81.21,81.17,81.19,215185.0,69.9088,69.9088,69.8744,69.8916,215185.0
2020-01-15 09:40:00,81.18,81.19,81.17,81.17,40158.0,69.883,69.8916,69.8744,69.8744,40158.0
2020-01-15 09:50:00,81.17,81.18,81.16,81.17,50012.0,69.8744,69.883,69.8657,69.8744,50012.0
2020-01-15 10:00:00,81.16,81.17,81.16,81.16,8360.0,69.8657,69.8744,69.8657,69.8657,8360.0
2020-01-15 10:10:00,81.16,81.17,81.16,81.17,37514.0,69.8657,69.8744,69.8657,69.8744,37514.0
2020-01-15 10:20:00,81.17,81.18,81.16,81.17,37879.0,69.8744,69.883,69.8657,69.8744,37879.0
2020-01-15 10:30:00,81.17,81.18,81.16,81.17,70083.0,69.8744,69.883,69.8657,69.8744,70083.0
2020-01-15 10:40:00,81.17,81.17,81.16,81.16,125605.0,69.8744,69.8744,69.8657,69.8657,125605.0
2020-01-15 10:50:00,81.17,81.17,81.16,81.17,68614.0,69.8744,69.8744,69.8657,69.8744,68614.0
2020-01-15 11:00:00,81.16,81.17,81.16,81.17,141195.0,69.8657,69.8744,69.8657,69.8744,141195.0
2020-01-15 11:10:00,81.17,81.17,81.16,81.17,107296.0,69.8744,69.8744,69.8657,69.8744,107296.0
2020-01-15 11:20:00,81.17,81.17,81.16,81.17,137027.0,69.8744,69.8744,69.8657,69.8744,137027.0
2020-01-15 11:30:00,81.17,81.17,81.16,81.17,51282.0,69.8744,69.8744,69.8657,69.8744,51282.0
2020-01-15 11:40:00,81.16,81.17,81.16,81.17,29364.0,69.8657,69.8744,69.8657,69.8744,29364.0
2020-01-15 11:50:00,81.17,81.17,81.16,81.17,19848.0,69.8744,69.8744,69.8657,69.8744,19848.0
2020-01-15 12:00:00,81.16,81.17,81.16,81.17,22868.0,69.8657,69.8744,69.8657,69.8744,22868.0
2020-01-15 12:10:00,81.16,81.17,81.16,81.17,12878.0,69.8657,69.8744,69.8657,69.8744,12878.0
2020-01-15 12:20:00,81.17,81.17,81.16,81.17,23799.0,69.8744,69.8744,69.8657,69.8744,23799.0
2020-01-15 12:30:00,81.17,81.17,81.16,81.17,16695.0,69.8744,69.8744,69.8657,69.8744,16695.0
2020-01-15 12:40:00,81.17,81.17,81.16,81.17,65631.0,69.8744,69.8744,69.8657,69.8744,65631.0
2020-01-15 12:50:00,81.17,81.17,81.16,81.16,19791.0,69.8744,69.8744,69.8657,69.8657,19791.0
2020-01-15 13:00:00,81.17,81.17,81.16,81.17,38832.0,69.8744,69.8744,69.8657,69.8744,38832.0
2020-01-15 13:10:00,81.16,81.17,81.16,81.16,27868.0,69.8657,69.8744,69.8657,69.8657,27868.0
2020-01-15 13:20:00,81.16,81.17,81.16,81.17,41185.0,69.8657,69.8744,69.8657,69.8744,41185.0
2020-01-15 13:30:00,81.17,81.17,81.16,81.17,20730.0,69.8744,69.8744,69.8657,69.8744,20730.0
2020-01-15 13:40:00,81.17,81.17,81.16,81.17,21643.0,69.8744,69.8744,69.8657,69.8744,21643.0
2020-01-15 13:50:00,81.17,81.17,81.16,81.17,48404.0,69.8744,69.8744,69.8657,69.8744,48404.0
2020-01-15 14:00:00,81.17,81.17,81.16,81.17,154374.0,69.8744,69.8744,69.8657,69.8744,154374.0
2020-01-15 14:10:00,81.17,81.17,81.16,81.17,54868.0,69.8744,69.8744,69.8657,69.8744,54868.0
2020-01-15 14:20:00,81.17,81.18,81.16,81.18,108128.0,69.8744,69.883,69.8657,69.883,108128.0
2020-01-15 14:30:00,81.17,81.18,81.17,81.17,35586.0,69.8744,69.883,69.8744,69.8744,35586.0
2020-01-15 14:40:00,81.18,81.18,81.17,81.18,13297.0,69.883,69.883,69.8744,69.883,13297.0
2020-01-15 14:50:00,81.18,81.18,81.17,81.18,20684.0,69.883,69.883,69.8744,69.883,20684.0
2020-01-15 15:00:00,81.17,81.19,81.17,81.19,79315.0,69.8744,69.8916,69.8744,69.8916,79315.0
2020-01-15 15:10:00,81.19,81.19,81.18,81.19,50586.0,69.8916,69.8916,69.883,69.8916,50586.0
2020-01-15 15:20:00,81.19,81.19,81.18,81.19,19236.0,69.8916,69.8916,69.883,69.8916,19236.0
2020-01-15 15:30:00,81.19,81.19,81.18,81.19,109016.0,69.8916,69.8916,69.883,69.8916,109016.0
2020-01-15 15:40:00,81.19,81.19,81.18,81.18,58353.0,69.8916,69.8916,69.883,69.883,58353.0
2020-01-15 15:50:00,81.19,81.2,81.18,81.19,52384.0,69.8916,69.9002,69.883,69.8916,52384.0
2020-01-16 09:30:00,81.21,81.22,81.18,81.19,40301.0,69.9088,69.9174,69.883,69.8916,40301.0
2020-01-16 09:40:00,81.19,81.19,81.18,81.19,28338.0,69.8916,69.8916,69.883,69.8916,28338.0
2020-01-16 09:50:00,81.18,81.2,81.18,81.19,30804.0,69.883,69.9002,69.883,69.8916,30804.0
2020-01-16 10:00:00,81.19,81.21,81.19,81.2,32238.0,69.8916,69.9088,69.8916,69.9002,32238.0
2020-01-16 10:10:00,81.2,81.2,81.19,81.2,39982.0,69.9002,69.9002,69.8916,69.9002,39982.0
2020-01-16 10:20:00,81.2,81.2,81.19,81.19,17461.0,69.9002,69.9002,69.8916,69.8916,17461.0
2020-01-16 10:30:00,81.2,81.2,81.18,81.18,53490.0,69.9002,69.9002,69.883,69.883,53490.0
2020-01-16 10:40:00,81.19,81.19,81.18,81.19,25498.0,69.8916,69.8916,69.883,69.8916,25498.0
2020-01-16 10:50:00,81.19,81.19,81.18,81.18,36341.0,69.8916,69.8916,69.883,69.883,36341.0
2020-01-16 11:00:00,81.19,81.19,81.18,81.18,31836.0,69.8916,69.8916,69.883,69.883,31836.0
2020-01-16 11:10:00,81.17,81.18,81.17,81.17,41340.0,69.8744,69.883,69.8744,69.8744,41340.0
2020-01-16 11:20:00,81.17,81.18,81.17,81.18,51692.0,69.8744,69.883,69.8744,69.883,51692.0
2020-01-16 11:30:00,81.17,81.18,81.17,81.17,7400.0,69.8744,69.883,69.8744,69.8744,7400.0
2020-01-16 11:40:00,81.18,81.18,81.17,81.18,24304.0,69.883,69.883,69.8744,69.883,24304.0
2020-01-16 11:50:00,81.17,81.18,81.17,81.17,22877.0,69.8744,69.883,69.8744,69.8744,22877.0
2020-01-16 12:00:00,81.17,81.18,81.17,81.17,16009.0,69.8744,69.883,69.8744,69.8744,16009.0
2020-01-16 12:10:00,81.18,81.18,81.17,81.17,12710.0,69.883,69.883,69.8744,69.8744,12710.0
2020-01-16 12:20:00,81.17,81.18,81.17,81.17,16729.0,69.8744,69.883,69.8744,69.8744,16729.0
2020-01-16 12:30:00,81.17,81.18,81.17,81.17,8744.0,69.8744,69.883,69.8744,69.8744,8744.0
2020-01-16 12:40:00,81.18,81.18,81.17,81.17,12741.0,69.883,69.883,69.8744,69.8744,12741.0
2020-01-16 12:50:00,81.18,81.18,81.17,81.17,24548.0,69.883,69.883,69.8744,69.8744,24548.0
2020-01-16 13:00:00,81.17,81.18,81.17,81.17,39620.0,69.8744,69.883,69.8744,69.8744,39620.0
2020-01-16 13:10:00,81.17,81.18,81.17,81.17,19437.0,69.8744,69.883,69.8744,69.8744,19437.0
2020-01-16 13:20:00,81.17,81.18,81.17,81.17,29086.0,69.8744,69.883,69.8744,69.8744,29086.0
2020-01-16 13:30:00,81.17,81.18,81.17,81.18,13723.0,69.8744,69.883,69.8744,69.883,13723.0
2020-01-16 13:40:00,81.18,81.18,81.17,81.17,16507.0,69.883,69.883,69.8744,69.8744,16507.0
2020-01-16 13:50:00,81.17,81.18,81.17,81.18,12572.0,69.8744,69.883,69.8744,69.883,12572.0
2020-01-16 14:00:00,81.17,81.18,81.17,81.18,57892.0,69.8744,69.883,69.8744,69.883,57892.0
2020-01-16 14:10:00,81.17,81.18,81.17,81.17,26573.0,69.8744,69.883,69.8744,69.8744,26573.0
2020-01-16 14:20:00,81.17,81.18,81.17,81.17,39062.0,69.8744,69.883,69.8744,69.8744,39062.0
2020-01-16 14:30:00,81.17,81.18,81.17,81.17,35975.0,69.8744,69.883,69.8744,69.8744,35975.0
2020-01-16 14:40:00,81.18,81.18,81.17,81.18,74716.0,69.883,69.883,69.8744,69.883,74716.0
2020-01-16 14:50:00,81.18,81.18,81.16,81.17,500607.0,69.883,69.883,69.8657,69.8744,500607.0
2020-01-16 15:00:00,81.17,81.18,81.16,81.17,73152.0,69.8744,69.883,69.8657,69.8744,73152.0
2020-01-16 15:10:00,81.17,81.18,81.17,81.17,91360.0,69.8744,69.883,69.8744,69.8744,91360.0
2020-01-16 15:20:00,81.17,81.18,81.17,81.17,39021.0,69.8744,69.883,69.8744,69.8744,39021.0
2020-01-16 15:30:00,81.17,81.18,81.17,81.17,46152.0,69.8744,69.883,69.8744,69.8744,46152.0
2020-01-16 15:40:00,81.17,81.18,81.17,81.18,130451.0,69.8744,69.883,69.8744,69.883,130451.0
2020-01-16 15:50:00,81.18,81.19,81.17,81.19,262279.0,69.883,69.8916,69.8744,69.8916,262279.0
2020-01-17 09:30:00,81.2,81.23,81.19,81.2,78393.0,69.9002,69.926,69.8916,69.9002,78393.0
2020-01-17 09:40:00,81.2,81.2,81.19,81.2,41615.0,69.9002,69.9002,69.8916,69.9002,41615.0
2020-01-17 09:50:00,81.2,81.2,81.19,81.19,48773.0,69.9002,69.9002,69.8916,69.8916,48773.0
2020-01-17 10:00:00,81.2,81.2,81.19,81.19,29627.0,69.9002,69.9002,69.8916,69.8916,29627.0
2020-01-17 10:10:00,81.2,81.2,81.18,81.19,50046.0,69.9002,69.9002,69.883,69.8916,50046.0
2020-01-17 10:20:00,81.18,81.19,81.18,81.19,14564.0,69.883,69.8916,69.883,69.8916,14564.0
2020-01-17 10:30:00,81.19,81.19,81.18,81.19,38234.0,69.8916,69.8916,69.883,69.8916,38234.0
2020-01-17 10:40:00,81.18,81.19,81.17,81.18,36591.0,69.883,69.8916,69.8744,69.883,36591.0
2020-01-17 10:50:00,81.18,81.18,81.17,81.18,14806.0,69.883,69.883,69.8744,69.883,14806.0
2020-01-17 11:00:00,81.17,81.18,81.17,81.18,145019.0,69.8744,69.883,69.8744,69.883,145019.0
2020-01-17 11:10:00,81.17,81.2,81.17,81.19,403127.0,69.8744,69.9002,69.8744,69.8916,403127.0
2020-01-17 11:20:00,81.19,81.2,81.18,81.2,49618.0,69.8916,69.9002,69.883,69.9002,49618.0
2020-01-17 11:30:00,81.2,81.2,81.19,81.2,36204.0,69.9002,69.9002,69.8916,69.9002,36204.0
2020-01-17 11:40:00,81.19,81.2,81.19,81.2,41430.0,69.8916,69.9002,69.8916,69.9002,41430.0
2020-01-17 11:50:00,81.2,81.2,81.19,81.2,36368.0,69.9002,69.9002,69.8916,69.9002,36368.0
2020-01-17 12:00:00,81.2,81.21,81.19,81.2,58195.0,69.9002,69.9088,69.8916,69.9002,58195.0
2020-01-17 12:10:00,81.2,81.21,81.19,81.2,95768.0,69.9002,69.9088,69.8916,69.9002,95768.0
2020-01-17 12:20:00,81.2,81.21,81.2,81.2,35821.0,69.9002,69.9088,69.9002,69.9002,35821.0
2020-01-17 12:30:00,81.21,81.21,81.2,81.2,57717.0,69.9088,69.9088,69.9002,69.9002,57717.0
2020-01-17 12:40:00,81.21,81.21,81.2,81.2,25990.0,69.9088,69.9088,69.9002,69.9002,25990.0
2020-01-17 12:50:00,81.2,81.21,81.2,81.21,32052.0,69.9002,69.9088,69.9002,69.9088,32052.0
2020-01-17 13:00:00,81.2,81.21,81.2,81.21,168471.0,69.9002,69.9088,69.9002,69.9088,168471.0
2020-01-17 13:10:00,81.2,81.21,81.2,81.2,21164.0,69.9002,69.9088,69.9002,69.9002,21164.0
2020-01-17 13:20:00,81.2,81.21,81.2,81.21,32366.0,69.9002,69.9088,69.9002,69.9088,32366.0
2020-01-17 13:30:00,81.2,81.21,81.2,81.21,30122.0,69.9002,69.9088,69.9002,69.9088,30122.0
2020-01-17 13:40:00,81.21,81.21,81.2,81.2,51193.0,69.9088,69.9088,69.9002,69.9002,51193.0
2020-01-17 13:50:00,81.2,81.21,81.2,81.2,79903.0,69.9002,69.9088,69.9002,69.9002,79903.0
2020-01-17 14:00:00,81.2,81.21,81.2,81.2,75536.0,69.9002,69.9088,69.9002,69.9002,75536.0
2020-01-17 14:10:00,81.2,81.21,81.2,81.2,39943.0,69.9002,69.9088,69.9002,69.9002,39943.0
2020-01-17 14:20:00,81.21,81.21,81.2,81.2,48857.0,69.9088,69.9088,69.9002,69.9002,48857.0
2020-01-17 14:30:00,81.21,81.21,81.2,81.21,20798.0,69.9088,69.9088,69.9002,69.9088,20798.0
2020-01-17 14:40:00,81.2,81.21,81.2,81.2,57711.0,69.9002,69.9088,69.9002,69.9002,57711.0
2020-01-17 14:50:00,81.2,81.21,81.19,81.2,31748.0,69.9002,69.9088,69.8916,69.9002,31748.0
2020-01-17 15:00:00,81.2,81.2,81.19,81.2,16891.0,69.9002,69.9002,69.8916,69.9002,16891.0
2020-01-17 15:10:00,81.2,81.2,81.19,81.2,68794.0,69.9002,69.9002,69.8916,69.9002,68794.0
2020-01-17 15:20:00,81.19,81.2,81.19,81.2,38550.0,69.8916,69.9002,69.8916,69.9002,38550.0
2020-01-17 15:30:00,81.2,81.2,81.19,81.2,45140.0,69.9002,69.9002,69.8916,69.9002,45140.0
2020-01-17 15:40:00,81.19,81.2,81.19,81.2,39556.0,69.8916,69.9002,69.8916,69.9002,39556.0
2020-01-17 15:50:00,81.2,81.21,81.19,81.2,76583.0,69.9002,69.9088,69.8916,69.9002,76583.0
2020-01-21 09:30:00,81.26,81.28,81.25,81.28,127752.0,69.9518,69.969,69.9432,69.969,127752.0
2020-01-21 09:40:00,81.28,81.29,81.27,81.29,349477.0,69.969,69.9777,69.9604,69.9777,349477.0
2020-01-21 09:50:00,81.29,81.29,81.28,81.29,33621.0,69.9777,69.9777,69.969,69.9777,33621.0
2020-01-21 10:00:00,81.29,81.29,81.28,81.29,19226.0,69.9777,69.9777,69.969,69.9777,19226.0
2020-01-21 10:10:00,81.29,81.3,81.28,81.3,26878.0,69.9777,69.9863,69.969,69.9863,26878.0
2020-01-21 10:20:00,81.3,81.31,81.29,81.31,14002.0,69.9863,69.9949,69.9777,69.9949,14002.0
2020-01-21 10:30:00,81.31,81.31,81.28,81.29,71105.0,69.9949,69.9949,69.969,69.9777,71105.0
2020-01-21 10:40:00,81.29,81.3,81.27,81.3,69121.0,69.9777,69.9863,69.9604,69.9863,69121.0
2020-01-21 10:50:00,81.3,81.31,81.29,81.3,461398.0,69.9863,69.9949,69.9777,69.9863,461398.0
2020-01-21 11:00:00,81.3,81.3,81.29,81.3,42289.0,69.9863,69.9863,69.9777,69.9863,42289.0
2020-01-21 11:10:00,81.3,81.31,81.29,81.31,51162.0,69.9863,69.9949,69.9777,69.9949,51162.0
2020-01-21 11:20:00,81.31,81.31,81.3,81.31,22827.0,69.9949,69.9949,69.9863,69.9949,22827.0
2020-01-21 11:30:00,81.3,81.31,81.29,81.3,25046.0,69.9863,69.9949,69.9777,69.9863,25046.0
2020-01-21 11:40:00,81.3,81.3,81.29,81.3,29313.0,69.9863,69.9863,69.9777,69.9863,29313.0
2020-01-21 11:50:00,81.3,81.3,81.28,81.29,133555.0,69.9863,69.9863,69.969,69.9777,133555.0
2020-01-21 12:00:00,81.29,81.29,81.28,81.29,17381.0,69.9777,69.9777,69.969,69.9777,17381.0
2020-01-21 12:10:00,81.28,81.3,81.28,81.3,32447.0,69.969,69.9863,69.969,69.9863,32447.0
2020-01-21 12:20:00,81.3,81.3,81.29,81.3,25605.0,69.9863,69.9863,69.9777,69.9863,25605.0
2020-01-21 12:30:00,81.3,81.3,81.29,81.3,38128.0,69.9863,69.9863,69.9777,69.9863,38128.0
2020-01-21 12:40:00,81.3,81.3,81.29,81.3,18653.0,69.9863,69.9863,69.9777,69.9863,18653.0
2020-01-21 12:50:00,81.3,81.3,81.28,81.28,76093.0,69.9863,69.9863,69.969,69.969,76093.0
2020-01-21 13:00:00,81.29,81.29,81.28,81.29,24103.0,69.9777,69.9777,69.969,69.9777,24103.0
2020-01-21 13:10:00,81.28,81.3,81.28,81.3,25692.0,69.969,69.9863,69.969,69.9863,25692.0
2020-01-21 13:20:00,81.3,81.31,81.29,81.31,42233.0,69.9863,69.9949,69.9777,69.9949,42233.0
2020-01-21 13:30:00,81.31,81.31,81.3,81.31,25017.0,69.9949,69.9949,69.9863,69.9949,25017.0
2020-01-21 13:40:00,81.31,81.31,81.3,81.31,34883.0,69.9949,69.9949,69.9863,69.9949,34883.0
2020-01-21 13:50:00,81.31,81.31,81.3,81.31,42069.0,69.9949,69.9949,69.9863,69.9949,42069.0
2020-01-21 14:00:00,81.31,81.31,81.3,81.3,43733.0,69.9949,69.9949,69.9863,69.9863,43733.0
2020-01-21 14:10:00,81.3,81.31,81.3,81.3,78246.0,69.9863,69.9949,69.9863,69.9863,78246.0
2020-01-21 14:20:00,81.3,81.3,81.29,81.3,45526.0,69.9863,69.9863,69.9777,69.9863,45526.0
2020-01-21 14:30:00,81.3,81.3,81.29,81.3,135373.0,69.9863,69.9863,69.9777,69.9863,135373.0
2020-01-21 14:40:00,81.3,81.3,81.29,81.3,44034.0,69.9863,69.9863,69.9777,69.9863,44034.0
2020-01-21 14:50:00,81.3,81.3,81.29,81.3,43836.0,69.9863,69.9863,69.9777,69.9863,43836.0
2020-01-21 15:00:00,81.3,81.3,81.29,81.3,27089.0,69.9863,69.9863,69.9777,69.9863,27089.0
2020-01-21 15:10:00,81.3,81.3,81.29,81.29,20117.0,69.9863,69.9863,69.9777,69.9777,20117.0
2020-01-21 15:20:00,81.3,81.3,81.29,81.29,36740.0,69.9863,69.9863,69.9777,69.9777,36740.0
2020-01-21 15:30:00,81.3,81.3,81.29,81.3,43843.0,69.9863,69.9863,69.9777,69.9863,43843.0
2020-01-21 15:40:00,81.3,81.31,81.29,81.3,55425.0,69.9863,69.9949,69.9777,69.9863,55425.0
2020-01-21 15:50:00,81.31,81.31,81.3,81.31,58245.0,69.9949,69.9949,69.9863,69.9949,58245.0
2020-01-22 09:30:00,81.34,81.34,81.32,81.33,90963.0,70.0207,70.0207,70.0035,70.0121,90963.0
2020-01-22 09:40:00,81.32,81.34,81.32,81.34,12202.0,70.0035,70.0207,70.0035,70.0207,12202.0
2020-01-22 09:50:00,81.34,81.35,81.33,81.34,19387.0,70.0207,70.0293,70.0121,70.0207,19387.0
2020-01-22 10:00:00,81.34,81.35,81.34,81.34,418324.0,70.0207,70.0293,70.0207,70.0207,418324.0
2020-01-22 10:10:00,81.34,81.35,81.34,81.35,30779.0,70.0207,70.0293,70.0207,70.0293,30779.0
2020-01-22 10:20:00,81.35,81.35,81.34,81.34,16065.0,70.0293,70.0293,70.0207,70.0207,16065.0
2020-01-22 10:30:00,81.34,81.35,81.34,81.34,21358.0,70.0207,70.0293,70.0207,70.0207,21358.0
2020-01-22 10:40:00,81.35,81.35,81.34,81.34,65596.0,70.0293,70.0293,70.0207,70.0207,65596.0
2020-01-22 10:50:00,81.34,81.35,81.34,81.34,29430.0,70.0207,70.0293,70.0207,70.0207,29430.0
2020-01-22 11:00:00,81.34,81.35,81.33,81.34,73860.0,70.0207,70.0293,70.0121,70.0207,73860.0
2020-01-22 11:10:00,81.34,81.34,81.33,81.34,28781.0,70.0207,70.0207,70.0121,70.0207,28781.0
2020-01-22 11:20:00,81.34,81.34,81.33,81.33,17728.0,70.0207,70.0207,70.0121,70.0121,17728.0
2020-01-22 11:30:00,81.34,81.34,81.32,81.33,26664.0,70.0207,70.0207,70.0035,70.0121,26664.0
2020-01-22 11:40:00,81.33,81.33,81.32,81.32,15497.0,70.0121,70.0121,70.0035,70.0035,15497.0
2020-01-22 11:50:00,81.33,81.33,81.32,81.33,63015.0,70.0121,70.0121,70.0035,70.0121,63015.0
2020-01-22 12:00:00,81.33,81.34,81.32,81.34,23374.0,70.0121,70.0207,70.0035,70.0207,23374.0
2020-01-22 12:10:00,81.33,81.34,81.33,81.33,60025.0,70.0121,70.0207,70.0121,70.0121,60025.0
2020-01-22 12:20:00,81.34,81.34,81.33,81.34,13967.0,70.0207,70.0207,70.0121,70.0207,13967.0
2020-01-22 12:30:00,81.34,81.34,81.33,81.34,9880.0,70.0207,70.0207,70.0121,70.0207,9880.0
2020-01-22 12:40:00,81.34,81.34,81.33,81.34,11990.0,70.0207,70.0207,70.0121,70.0207,11990.0
2020-01-22 12:50:00,81.34,81.34,81.33,81.34,141967.0,70.0207,70.0207,70.0121,70.0207,141967.0
2020-01-22 13:00:00,81.34,81.35,81.33,81.35,22038.0,70.0207,70.0293,70.0121,70.0293,22038.0
2020-01-22 13:10:00,81.35,81.35,81.34,81.34,19976.0,70.0293,70.0293,70.0207,70.0207,19976.0
2020-01-22 13:20:00,81.35,81.35,81.34,81.34,80893.0,70.0293,70.0293,70.0207,70.0207,80893.0
2020-01-22 13:30:00,81.35,81.35,81.34,81.34,1006098.0,70.0293,70.0293,70.0207,70.0207,1006098.0
2020-01-22 13:40:00,81.34,81.35,81.34,81.34,21538.0,70.0207,70.0293,70.0207,70.0207,21538.0
2020-01-22 13:50:00,81.34,81.35,81.34,81.35,27265.0,70.0207,70.0293,70.0207,70.0293,27265.0
2020-01-22 14:00:00,81.34,81.35,81.34,81.34,18340.0,70.0207,70.0293,70.0207,70.0207,18340.0
2020-01-22 14:10:00,81.34,81.35,81.34,81.34,37205.0,70.0207,70.0293,70.0207,70.0207,37205.0
2020-01-22 14:20:00,81.34,81.35,81.34,81.35,22447.0,70.0207,70.0293,70.0207,70.0293,22447.0
2020-01-22 14:30:00,81.34,81.35,81.34,81.35,38824.0,70.0207,70.0293,70.0207,70.0293,38824.0
2020-01-22 14:40:00,81.34,81.35,81.34,81.34,42762.0,70.0207,70.0293,70.0207,70.0207,42762.0
2020-01-22 14:50:00,81.34,81.35,81.34,81.34,38704.0,70.0207,70.0293,70.0207,70.0207,38704.0
2020-01-22 15:00:00,81.34,81.35,81.34,81.35,22057.0,70.0207,70.0293,70.0207,70.0293,22057.0
2020-01-22 15:10:00,81.34,81.35,81.34,81.34,18792.0,70.0207,70.0293,70.0207,70.0207,18792.0
2020-01-22 15:20:00,81.35,81.35,81.34,81.34,37657.0,70.0293,70.0293,70.0207,70.0207,37657.0
2020-01-22 15:30:00,81.35,81.35,81.34,81.35,62350.0,70.0293,70.0293,70.0207,70.0293,62350.0
2020-01-22 15:40:00,81.35,81.35,81.34,81.34,26613.0,70.0293,70.0293,70.0207,70.0207,26613.0
2020-01-22 15:50:00,81.34,81.35,81.34,81.34,39618.0,70.0207,70.0293,70.0207,70.0207,39618.0
2020-01-23 09:30:00,81.4,81.43,81.39,81.4,62855.0,70.0723,70.0982,70.0637,70.0723,62855.0
2020-01-23 09:40:00,81.4,81.41,81.39,81.41,38422.0,70.0723,70.081,70.0637,70.081,38422.0
2020-01-23 09:50:00,81.41,81.41,81.4,81.41,104826.0,70.081,70.081,70.0723,70.081,104826.0
2020-01-23 10:00:00,81.4,81.41,81.39,81.4,58202.0,70.0723,70.081,70.0637,70.0723,58202.0
2020-01-23 10:10:00,81.4,81.4,81.38,81.39,18620.0,70.0723,70.0723,70.0551,70.0637,18620.0
2020-01-23 10:20:00,81.39,81.39,81.38,81.39,12361.0,70.0637,70.0637,70.0551,70.0637,12361.0
2020-01-23 10:30:00,81.39,81.4,81.38,81.4,36295.0,70.0637,70.0723,70.0551,70.0723,36295.0
2020-01-23 10:40:00,81.4,81.4,81.39,81.4,61134.0,70.0723,70.0723,70.0637,70.0723,61134.0
2020-01-23 10:50:00,81.4,81.4,81.39,81.4,29193.0,70.0723,70.0723,70.0637,70.0723,29193.0
2020-01-23 11:00:00,81.4,81.41,81.39,81.41,38701.0,70.0723,70.081,70.0637,70.081,38701.0
2020-01-23 11:10:00,81.41,81.41,81.4,81.41,30192.0,70.081,70.081,70.0723,70.081,30192.0
2020-01-23 11:20:00,81.41,81.41,81.4,81.41,21426.0,70.081,70.081,70.0723,70.081,21426.0
2020-01-23 11:30:00,81.41,81.41,81.4,81.41,10409.0,70.081,70.081,70.0723,70.081,10409.0
2020-01-23 11:40:00,81.4,81.41,81.4,81.41,17198.0,70.0723,70.081,70.0723,70.081,17198.0
2020-01-23 11:50:00,81.41,81.41,81.4,81.41,15476.0,70.081,70.081,70.0723,70.081,15476.0
2020-01-23 12:00:00,81.41,81.41,81.4,81.41,11660.0,70.081,70.081,70.0723,70.081,11660.0
2020-01-23 12:10:00,81.41,81.41,81.4,81.41,13822.0,70.081,70.081,70.0723,70.081,13822.0
2020-01-23 12:20:00,81.41,81.41,81.39,81.39,25318.0,70.081,70.081,70.0637,70.0637,25318.0
2020-01-23 12:30:00,81.4,81.4,81.39,81.4,21232.0,70.0723,70.0723,70.0637,70.0723,21232.0
2020-01-23 12:40:00,81.4,81.4,81.39,81.4,24899.0,70.0723,70.0723,70.0637,70.0723,24899.0
2020-01-23 12:50:00,81.4,81.4,81.39,81.4,5607.0,70.0723,70.0723,70.0637,70.0723,5607.0
2020-01-23 13:00:00,81.4,81.4,81.39,81.39,15013.0,70.0723,70.0723,70.0637,70.0637,15013.0
2020-01-23 13:10:00,81.4,81.4,81.39,81.4,8292.0,70.0723,70.0723,70.0637,70.0723,8292.0
2020-01-23 13:20:00,81.4,81.4,81.38,81.39,25459.0,70.0723,70.0723,70.0551,70.0637,25459.0
2020-01-23 13:30:00,81.39,81.39,81.37,81.38,41408.0,70.0637,70.0637,70.0465,70.0551,41408.0
2020-01-23 13:40:00,81.38,81.38,81.37,81.37,26253.0,70.0551,70.0551,70.0465,70.0465,26253.0
2020-01-23 13:50:00,81.38,81.38,81.37,81.37,46667.0,70.0551,70.0551,70.0465,70.0465,46667.0
2020-01-23 14:00:00,81.38,81.38,81.37,81.37,22654.0,70.0551,70.0551,70.0465,70.0465,22654.0
2020-01-23 14:10:00,81.38,81.38,81.37,81.38,28563.0,70.0551,70.0551,70.0465,70.0551,28563.0
2020-01-23 14:20:00,81.37,81.38,81.37,81.38,24317.0,70.0465,70.0551,70.0465,70.0551,24317.0
2020-01-23 14:30:00,81.38,81.38,81.37,81.37,26815.0,70.0551,70.0551,70.0465,70.0465,26815.0
2020-01-23 14:40:00,81.37,81.38,81.36,81.37,18605.0,70.0465,70.0551,70.0379,70.0465,18605.0
2020-01-23 14:50:00,81.37,81.37,81.36,81.36,56512.0,70.0465,70.0465,70.0379,70.0379,56512.0
2020-01-23 15:00:00,81.37,81.38,81.36,81.38,49824.0,70.0465,70.0551,70.0379,70.0551,49824.0
2020-01-23 15:10:00,81.38,81.38,81.37,81.37,29093.0,70.0551,70.0551,70.0465,70.0465,29093.0
2020-01-23 15:20:00,81.38,81.39,81.37,81.39,58466.0,70.0551,70.0637,70.0465,70.0637,58466.0
2020-01-23 15:30:00,81.39,81.39,81.38,81.39,61698.0,70.0637,70.0637,70.0551,70.0637,61698.0
2020-01-23 15:40:00,81.39,81.39,81.38,81.39,21314.0,70.0637,70.0637,70.0551,70.0637,21314.0
2020-01-23 15:50:00,81.38,81.39,81.38,81.39,49245.0,70.0551,70.0637,70.0551,70.0637,49245.0
2020-01-24 09:30:00,81.4,81.41,81.38,81.4,41688.0,70.0723,70.081,70.0551,70.0723,41688.0
2020-01-24 09:40:00,81.4,81.42,81.39,81.42,24248.0,70.0723,70.0896,70.0637,70.0896,24248.0
2020-01-24 09:50:00,81.41,81.41,81.4,81.41,14783.0,70.081,70.081,70.0723,70.081,14783.0
2020-01-24 10:00:00,81.41,81.42,81.4,81.42,34089.0,70.081,70.0896,70.0723,70.0896,34089.0
2020-01-24 10:10:00,81.42,81.43,81.41,81.43,13328.0,70.0896,70.0982,70.081,70.0982,13328.0
2020-01-24 10:20:00,81.44,81.44,81.43,81.44,54480.0,70.1068,70.1068,70.0982,70.1068,54480.0
2020-01-24 10:30:00,81.44,81.44,81.43,81.44,33859.0,70.1068,70.1068,70.0982,70.1068,33859.0
2020-01-24 10:40:00,81.44,81.44,81.43,81.43,20269.0,70.1068,70.1068,70.0982,70.0982,20269.0
2020-01-24 10:50:00,81.44,81.44,81.42,81.42,20507.0,70.1068,70.1068,70.0896,70.0896,20507.0
2020-01-24 11:00:00,81.43,81.43,81.42,81.42,22406.0,70.0982,70.0982,70.0896,70.0896,22406.0
2020-01-24 11:10:00,81.42,81.43,81.42,81.43,67303.0,70.0896,70.0982,70.0896,70.0982,67303.0
2020-01-24 11:20:00,81.44,81.44,81.43,81.44,15938.0,70.1068,70.1068,70.0982,70.1068,15938.0
2020-01-24 11:30:00,81.43,81.44,81.43,81.44,16075.0,70.0982,70.1068,70.0982,70.1068,16075.0
2020-01-24 11:40:00,81.44,81.44,81.43,81.44,9741.0,70.1068,70.1068,70.0982,70.1068,9741.0
2020-01-24 11:50:00,81.44,81.44,81.43,81.44,16667.0,70.1068,70.1068,70.0982,70.1068,16667.0
2020-01-24 12:00:00,81.44,81.44,81.42,81.42,512843.0,70.1068,70.1068,70.0896,70.0896,512843.0
2020-01-24 12:10:00,81.42,81.43,81.42,81.43,49852.0,70.0896,70.0982,70.0896,70.0982,49852.0
2020-01-24 12:20:00,81.43,81.43,81.42,81.42,23539.0,70.0982,70.0982,70.0896,70.0896,23539.0
2020-01-24 12:30:00,81.43,81.43,81.42,81.43,28918.0,70.0982,70.0982,70.0896,70.0982,28918.0
2020-01-24 12:40:00,81.43,81.43,81.42,81.42,41530.0,70.0982,70.0982,70.0896,70.0896,41530.0
2020-01-24 12:50:00,81.42,81.43,81.42,81.42,80699.0,70.0896,70.0982,70.0896,70.0896,80699.0
2020-01-24 13:00:00,81.42,81.43,81.41,81.42,128199.0,70.0896,70.0982,70.081,70.0896,128199.0
2020-01-24 13:10:00,81.42,81.43,81.41,81.43,68528.0,70.0896,70.0982,70.081,70.0982,68528.0
2020-01-24 13:20:00,81.43,81.44,81.42,81.44,27254.0,70.0982,70.1068,70.0896,70.1068,27254.0
2020-01-24 13:30:00,81.44,81.44,81.43,81.44,51659.0,70.1068,70.1068,70.0982,70.1068,51659.0
2020-01-24 13:40:00,81.43,81.44,81.43,81.44,39967.0,70.0982,70.1068,70.0982,70.1068,39967.0
2020-01-24 13:50:00,81.44,81.44,81.43,81.43,24388.0,70.1068,70.1068,70.0982,70.0982,24388.0
2020-01-24 14:00:00,81.44,81.44,81.43,81.44,26070.0,70.1068,70.1068,70.0982,70.1068,26070.0
2020-01-24 14:10:00,81.44,81.45,81.43,81.45,55243.0,70.1068,70.1154,70.0982,70.1154,55243.0
2020-01-24 14:20:00,81.45,81.46,81.44,81.46,22214.0,70.1154,70.124,70.1068,70.124,22214.0
2020-01-24 14:30:00,81.46,81.46,81.45,81.46,47343.0,70.124,70.124,70.1154,70.124,47343.0
2020-01-24 14:40:00,81.45,81.46,81.45,81.45,55798.0,70.1154,70.124,70.1154,70.1154,55798.0
2020-01-24 14:50:00,81.45,81.46,81.44,81.44,33792.0,70.1154,70.124,70.1068,70.1068,33792.0
2020-01-24 15:00:00,81.45,81.45,81.43,81.44,27075.0,70.1154,70.1154,70.0982,70.1068,27075.0
2020-01-24 15:10:00,81.44,81.44,81.42,81.43,44094.0,70.1068,70.1068,70.0896,70.0982,44094.0
2020-01-24 15:20:00,81.43,81.43,81.42,81.42,20087.0,70.0982,70.0982,70.0896,70.0896,20087.0
2020-01-24 15:30:00,81.42,81.43,81.42,81.43,24957.0,70.0896,70.0982,70.0896,70.0982,24957.0
2020-01-24 15:40:00,81.43,81.43,81.42,81.43,30161.0,70.0982,70.0982,70.0896,70.0982,30161.0
2020-01-24 15:50:00,81.42,81.44,81.42,81.43,38373.0,70.0896,70.1068,70.0896,70.0982,38373.0
2020-01-27 09:30:00,81.53,81.53,81.48,81.5,144374.0,70.1843,70.1843,70.1412,70.1584,144374.0
2020-01-27 09:40:00,81.5,81.51,81.49,81.5,73565.0,70.1584,70.167,70.1498,70.1584,73565.0
2020-01-27 09:50:00,81.49,81.51,81.48,81.51,237492.0,70.1498,70.167,70.1412,70.167,237492.0
2020-01-27 10:00:00,81.51,81.51,81.5,81.5,21427.0,70.167,70.167,70.1584,70.1584,21427.0
2020-01-27 10:10:00,81.51,81.52,81.5,81.52,19639.0,70.167,70.1756,70.1584,70.1756,19639.0
2020-01-27 10:20:00,81.52,81.52,81.5,81.5,144243.0,70.1756,70.1756,70.1584,70.1584,144243.0
2020-01-27 10:30:00,81.51,81.51,81.5,81.51,44267.0,70.167,70.167,70.1584,70.167,44267.0
2020-01-27 10:40:00,81.51,81.51,81.5,81.51,12410.0,70.167,70.167,70.1584,70.167,12410.0
2020-01-27 10:50:00,81.51,81.52,81.5,81.52,116499.0,70.167,70.1756,70.1584,70.1756,116499.0
2020-01-27 11:00:00,81.51,81.52,81.5,81.51,17942.0,70.167,70.1756,70.1584,70.167,17942.0
2020-01-27 11:10:00,81.5,81.51,81.5,81.51,21337.0,70.1584,70.167,70.1584,70.167,21337.0
2020-01-27 11:20:00,81.51,81.51,81.5,81.51,8707.0,70.167,70.167,70.1584,70.167,8707.0
2020-01-27 11:30:00,81.5,81.51,81.5,81.5,27302.0,70.1584,70.167,70.1584,70.1584,27302.0
2020-01-27 11:40:00,81.5,81.51,81.5,81.5,14781.0,70.1584,70.167,70.1584,70.1584,14781.0
2020-01-27 11:50:00,81.51,81.51,81.5,81.5,22137.0,70.167,70.167,70.1584,70.1584,22137.0
2020-01-27 12:00:00,81.5,81.51,81.5,81.51,10308.0,70.1584,70.167,70.1584,70.167,10308.0
2020-01-27 12:10:00,81.5,81.51,81.5,81.5,54406.0,70.1584,70.167,70.1584,70.1584,54406.0
2020-01-27 12:20:00,81.5,81.51,81.5,81.5,8441.0,70.1584,70.167,70.1584,70.1584,8441.0
2020-01-27 12:30:00,81.51,81.51,81.5,81.51,6782.0,70.167,70.167,70.1584,70.167,6782.0
2020-01-27 12:40:00,81.51,81.51,81.5,81.51,6291.0,70.167,70.167,70.1584,70.167,6291.0
2020-01-27 12:50:00,81.5,81.51,81.5,81.51,9832.0,70.1584,70.167,70.1584,70.167,9832.0
2020-01-27 13:00:00,81.5,81.5,81.48,81.49,93895.0,70.1584,70.1584,70.1412,70.1498,93895.0
2020-01-27 13:10:00,81.49,81.5,81.48,81.5,251065.0,70.1498,70.1584,70.1412,70.1584,251065.0
2020-01-27 13:20:00,81.5,81.51,81.49,81.51,128403.0,70.1584,70.167,70.1498,70.167,128403.0
2020-01-27 13:30:00,81.51,81.52,81.5,81.52,67151.0,70.167,70.1756,70.1584,70.1756,67151.0
2020-01-27 13:40:00,81.52,81.52,81.51,81.52,61202.0,70.1756,70.1756,70.167,70.1756,61202.0
2020-01-27 13:50:00,81.52,81.52,81.51,81.52,65777.0,70.1756,70.1756,70.167,70.1756,65777.0
2020-01-27 14:00:00,81.52,81.52,81.51,81.52,143458.0,70.1756,70.1756,70.167,70.1756,143458.0
2020-01-27 14:10:00,81.52,81.52,81.51,81.52,68010.0,70.1756,70.1756,70.167,70.1756,68010.0
2020-01-27 14:20:00,81.52,81.53,81.51,81.53,76171.0,70.1756,70.1843,70.167,70.1843,76171.0
2020-01-27 14:30:00,81.52,81.53,81.52,81.53,75502.0,70.1756,70.1843,70.1756,70.1843,75502.0
2020-01-27 14:40:00,81.53,81.53,81.52,81.53,142690.0,70.1843,70.1843,70.1756,70.1843,142690.0
2020-01-27 14:50:00,81.53,81.53,81.52,81.52,95345.0,70.1843,70.1843,70.1756,70.1756,95345.0
2020-01-27 15:00:00,81.52,81.53,81.52,81.53,59238.0,70.1756,70.1843,70.1756,70.1843,59238.0
2020-01-27 15:10:00,81.53,81.53,81.52,81.53,68513.0,70.1843,70.1843,70.1756,70.1843,68513.0
2020-01-27 15:20:00,81.53,81.53,81.52,81.53,112254.0,70.1843,70.1843,70.1756,70.1843,112254.0
2020-01-27 15:30:00,81.53,81.53,81.52,81.52,95131.0,70.1843,70.1843,70.1756,70.1756,95131.0
2020-01-27 15:40:00,81.52,81.53,81.52,81.53,114305.0,70.1756,70.1843,70.1756,70.1843,114305.0
2020-01-27 15:50:00,81.53,81.53,81.52,81.52,91948.0,70.1843,70.1843,70.1756,70.1756,91948.0
2020-01-28 09:30:00,81.53,81.53,81.49,81.51,58602.0,70.1843,70.1843,70.1498,70.167,58602.0
2020-01-28 09:40:00,81.5,81.51,81.5,81.51,160965.0,70.1584,70.167,70.1584,70.167,160965.0
2020-01-28 09:50:00,81.51,81.51,81.5,81.5,46048.0,70.167,70.167,70.1584,70.1584,46048.0
2020-01-28 10:00:00,81.5,81.5,81.49,81.49,59357.0,70.1584,70.1584,70.1498,70.1498,59357.0
2020-01-28 10:10:00,81.5,81.5,81.48,81.49,38981.0,70.1584,70.1584,70.1412,70.1498,38981.0
2020-01-28 10:20:00,81.49,81.49,81.47,81.47,30106.0,70.1498,70.1498,70.1326,70.1326,30106.0
2020-01-28 10:30:00,81.47,81.48,81.46,81.47,67091.0,70.1326,70.1412,70.124,70.1326,67091.0
2020-01-28 10:40:00,81.47,81.48,81.46,81.47,62206.0,70.1326,70.1412,70.124,70.1326,62206.0
2020-01-28 10:50:00,81.47,81.48,81.47,81.48,74946.0,70.1326,70.1412,70.1326,70.1412,74946.0
2020-01-28 11:00:00,81.48,81.49,81.47,81.48,24042.0,70.1412,70.1498,70.1326,70.1412,24042.0
2020-01-28 11:10:00,81.48,81.49,81.48,81.49,82691.0,70.1412,70.1498,70.1412,70.1498,82691.0
2020-01-28 11:20:00,81.49,81.5,81.47,81.48,245409.0,70.1498,70.1584,70.1326,70.1412,245409.0
2020-01-28 11:30:00,81.47,81.49,81.47,81.47,35597.0,70.1326,70.1498,70.1326,70.1326,35597.0
2020-01-28 11:40:00,81.48,81.48,81.47,81.48,87142.0,70.1412,70.1412,70.1326,70.1412,87142.0
2020-01-28 11:50:00,81.47,81.48,81.47,81.48,14900.0,70.1326,70.1412,70.1326,70.1412,14900.0
2020-01-28 12:00:00,81.47,81.48,81.47,81.48,42792.0,70.1326,70.1412,70.1326,70.1412,42792.0
2020-01-28 12:10:00,81.47,81.48,81.47,81.47,40066.0,70.1326,70.1412,70.1326,70.1326,40066.0
2020-01-28 12:20:00,81.48,81.48,81.47,81.47,7318.0,70.1412,70.1412,70.1326,70.1326,7318.0
2020-01-28 12:30:00,81.48,81.49,81.47,81.48,43144.0,70.1412,70.1498,70.1326,70.1412,43144.0
2020-01-28 12:40:00,81.49,81.49,81.48,81.49,7523.0,70.1498,70.1498,70.1412,70.1498,7523.0
2020-01-28 12:50:00,81.48,81.49,81.47,81.48,60128.0,70.1412,70.1498,70.1326,70.1412,60128.0
2020-01-28 13:00:00,81.48,81.49,81.47,81.47,14122.0,70.1412,70.1498,70.1326,70.1326,14122.0
2020-01-28 13:10:00,81.48,81.49,81.47,81.49,25791.0,70.1412,70.1498,70.1326,70.1498,25791.0
2020-01-28 13:20:00,81.48,81.49,81.48,81.48,17864.0,70.1412,70.1498,70.1412,70.1412,17864.0
2020-01-28 13:30:00,81.48,81.5,81.48,81.5,49648.0,70.1412,70.1584,70.1412,70.1584,49648.0
2020-01-28 13:40:00,81.49,81.5,81.48,81.48,20366.0,70.1498,70.1584,70.1412,70.1412,20366.0
2020-01-28 13:50:00,81.49,81.49,81.48,81.49,15786.0,70.1498,70.1498,70.1412,70.1498,15786.0
2020-01-28 14:00:00,81.48,81.49,81.48,81.48,18411.0,70.1412,70.1498,70.1412,70.1412,18411.0
2020-01-28 14:10:00,81.48,81.49,81.47,81.49,43171.0,70.1412,70.1498,70.1326,70.1498,43171.0
2020-01-28 14:20:00,81.48,81.49,81.47,81.48,42249.0,70.1412,70.1498,70.1326,70.1412,42249.0
2020-01-28 14:30:00,81.48,81.49,81.47,81.49,160459.0,70.1412,70.1498,70.1326,70.1498,160459.0
2020-01-28 14:40:00,81.48,81.51,81.48,81.49,555630.0,70.1412,70.167,70.1412,70.1498,555630.0
2020-01-28 14:50:00,81.5,81.5,81.49,81.5,34295.0,70.1584,70.1584,70.1498,70.1584,34295.0
2020-01-28 15:00:00,81.5,81.5,81.49,81.5,27217.0,70.1584,70.1584,70.1498,70.1584,27217.0
2020-01-28 15:10:00,81.5,81.51,81.49,81.51,62158.0,70.1584,70.167,70.1498,70.167,62158.0
2020-01-28 15:20:00,81.51,81.57,81.5,81.52,1055830.0,70.167,70.2187,70.1584,70.1756,1055830.0
2020-01-28 15:30:00,81.52,81.53,81.5,81.51,136056.0,70.1756,70.1843,70.1584,70.167,136056.0
2020-01-28 15:40:00,81.51,81.52,81.5,81.51,279045.0,70.167,70.1756,70.1584,70.167,279045.0
2020-01-28 15:50:00,81.52,81.52,81.5,81.5,128563.0,70.1756,70.1756,70.1584,70.1584,128563.0
2020-01-29 09:30:00,81.54,81.56,81.51,81.55,47810.0,70.1929,70.2101,70.167,70.2015,47810.0
2020-01-29 09:40:00,81.55,81.55,81.53,81.55,15473.0,70.2015,70.2015,70.1843,70.2015,15473.0
2020-01-29 09:50:00,81.55,81.56,81.54,81.55,15621.0,70.2015,70.2101,70.1929,70.2015,15621.0
2020-01-29 10:00:00,81.56,81.58,81.56,81.57,31654.0,70.2101,70.2273,70.2101,70.2187,31654.0
2020-01-29 10:10:00,81.56,81.57,81.55,81.55,14480.0,70.2101,70.2187,70.2015,70.2015,14480.0
2020-01-29 10:20:00,81.55,81.55,81.54,81.55,7756.0,70.2015,70.2015,70.1929,70.2015,7756.0
2020-01-29 10:30:00,81.54,81.55,81.53,81.54,10313.0,70.1929,70.2015,70.1843,70.1929,10313.0
2020-01-29 10:40:00,81.54,81.54,81.53,81.54,18742.0,70.1929,70.1929,70.1843,70.1929,18742.0
2020-01-29 10:50:00,81.54,81.54,81.53,81.54,373304.0,70.1929,70.1929,70.1843,70.1929,373304.0
2020-01-29 11:00:00,81.54,81.56,81.53,81.56,21980.0,70.1929,70.2101,70.1843,70.2101,21980.0
2020-01-29 11:10:00,81.56,81.56,81.54,81.56,22730.0,70.2101,70.2101,70.1929,70.2101,22730.0
2020-01-29 11:20:00,81.56,81.56,81.55,81.55,16246.0,70.2101,70.2101,70.2015,70.2015,16246.0
2020-01-29 11:30:00,81.56,81.56,81.55,81.55,12698.0,70.2101,70.2101,70.2015,70.2015,12698.0
2020-01-29 11:40:00,81.56,81.56,81.55,81.56,7251.0,70.2101,70.2101,70.2015,70.2101,7251.0
2020-01-29 11:50:00,81.56,81.56,81.55,81.55,7438.0,70.2101,70.2101,70.2015,70.2015,7438.0
2020-01-29 12:00:00,81.56,81.56,81.55,81.56,11610.0,70.2101,70.2101,70.2015,70.2101,11610.0
2020-01-29 12:10:00,81.56,81.56,81.55,81.56,24173.0,70.2101,70.2101,70.2015,70.2101,24173.0
2020-01-29 12:20:00,81.56,81.56,81.54,81.54,20824.0,70.2101,70.2101,70.1929,70.1929,20824.0
2020-01-29 12:30:00,81.55,81.55,81.54,81.55,30349.0,70.2015,70.2015,70.1929,70.2015,30349.0
2020-01-29 12:40:00,81.54,81.55,81.53,81.54,70776.0,70.1929,70.2015,70.1843,70.1929,70776.0
2020-01-29 12:50:00,81.54,81.54,81.53,81.54,27808.0,70.1929,70.1929,70.1843,70.1929,27808.0
2020-01-29 13:00:00,81.54,81.54,81.53,81.54,10668.0,70.1929,70.1929,70.1843,70.1929,10668.0
2020-01-29 13:10:00,81.54,81.54,81.53,81.53,62930.0,70.1929,70.1929,70.1843,70.1843,62930.0
2020-01-29 13:20:00,81.53,81.55,81.53,81.55,18203.0,70.1843,70.2015,70.1843,70.2015,18203.0
2020-01-29 13:30:00,81.54,81.55,81.54,81.55,17769.0,70.1929,70.2015,70.1929,70.2015,17769.0
2020-01-29 13:40:00,81.55,81.55,81.54,81.55,14955.0,70.2015,70.2015,70.1929,70.2015,14955.0
2020-01-29 13:50:00,81.55,81.56,81.54,81.55,40191.0,70.2015,70.2101,70.1929,70.2015,40191.0
2020-01-29 14:00:00,81.54,81.56,81.54,81.56,30066.0,70.1929,70.2101,70.1929,70.2101,30066.0
2020-01-29 14:10:00,81.56,81.56,81.55,81.56,16572.0,70.2101,70.2101,70.2015,70.2101,16572.0
2020-01-29 14:20:00,81.55,81.56,81.55,81.56,30467.0,70.2015,70.2101,70.2015,70.2101,30467.0
2020-01-29 14:30:00,81.56,81.56,81.55,81.56,22191.0,70.2101,70.2101,70.2015,70.2101,22191.0
2020-01-29 14:40:00,81.56,81.59,81.55,81.58,46520.0,70.2101,70.2359,70.2015,70.2273,46520.0
2020-01-29 14:50:00,81.58,81.6,81.57,81.6,115525.0,70.2273,70.2445,70.2187,70.2445,115525.0
2020-01-29 15:00:00,81.6,81.61,81.59,81.6,22752.0,70.2445,70.2531,70.2359,70.2445,22752.0
2020-01-29 15:10:00,81.61,81.62,81.6,81.61,508903.0,70.2531,70.2617,70.2445,70.2531,508903.0
2020-01-29 15:20:00,81.61,81.61,81.6,81.61,196223.0,70.2531,70.2531,70.2445,70.2531,196223.0
2020-01-29 15:30:00,81.61,81.61,81.58,81.59,30656.0,70.2531,70.2531,70.2273,70.2359,30656.0
2020-01-29 15:40:00,81.59,81.59,81.58,81.59,44279.0,70.2359,70.2359,70.2273,70.2359,44279.0
2020-01-29 15:50:00,81.59,81.59,81.58,81.58,55847.0,70.2359,70.2359,70.2273,70.2273,55847.0
2020-01-30 09:30:00,81.64,81.64,81.57,81.58,39534.0,70.2789,70.2789,70.2187,70.2273,39534.0
2020-01-30 09:40:00,81.58,81.59,81.57,81.58,16474.0,70.2273,70.2359,70.2187,70.2273,16474.0
2020-01-30 09:50:00,81.59,81.59,81.58,81.58,48729.0,70.2359,70.2359,70.2273,70.2273,48729.0
2020-01-30 10:00:00,81.59,81.6,81.58,81.59,30891.0,70.2359,70.2445,70.2273,70.2359,30891.0
2020-01-30 10:10:00,81.6,81.61,81.59,81.61,37463.0,70.2445,70.2531,70.2359,70.2531,37463.0
2020-01-30 10:20:00,81.61,81.61,81.6,81.6,16659.0,70.2531,70.2531,70.2445,70.2445,16659.0
2020-01-30 10:30:00,81.61,81.64,81.6,81.64,61050.0,70.2531,70.2789,70.2445,70.2789,61050.0
2020-01-30 10:40:00,81.64,81.65,81.63,81.64,99455.0,70.2789,70.2876,70.2703,70.2789,99455.0
2020-01-30 10:50:00,81.64,81.64,81.63,81.64,40766.0,70.2789,70.2789,70.2703,70.2789,40766.0
2020-01-30 11:00:00,81.63,81.64,81.63,81.64,14624.0,70.2703,70.2789,70.2703,70.2789,14624.0
2020-01-30 11:10:00,81.63,81.64,81.63,81.64,18984.0,70.2703,70.2789,70.2703,70.2789,18984.0
2020-01-30 11:20:00,81.64,81.64,81.61,81.61,39253.0,70.2789,70.2789,70.2531,70.2531,39253.0
2020-01-30 11:30:00,81.62,81.63,81.61,81.62,48688.0,70.2617,70.2703,70.2531,70.2617,48688.0
2020-01-30 11:40:00,81.62,81.63,81.61,81.63,56069.0,70.2617,70.2703,70.2531,70.2703,56069.0
2020-01-30 11:50:00,81.62,81.63,81.61,81.62,21358.0,70.2617,70.2703,70.2531,70.2617,21358.0
2020-01-30 12:00:00,81.62,81.62,81.61,81.61,28305.0,70.2617,70.2617,70.2531,70.2531,28305.0
2020-01-30 12:10:00,81.62,81.63,81.61,81.62,17807.0,70.2617,70.2703,70.2531,70.2617,17807.0
2020-01-30 12:20:00,81.62,81.63,81.62,81.63,14138.0,70.2617,70.2703,70.2617,70.2703,14138.0
2020-01-30 12:30:00,81.64,81.65,81.63,81.65,15033.0,70.2789,70.2876,70.2703,70.2876,15033.0
2020-01-30 12:40:00,81.65,81.66,81.64,81.66,24098.0,70.2876,70.2962,70.2789,70.2962,24098.0
2020-01-30 12:50:00,81.66,81.66,81.65,81.66,14808.0,70.2962,70.2962,70.2876,70.2962,14808.0
2020-01-30 13:00:00,81.66,81.66,81.65,81.66,13849.0,70.2962,70.2962,70.2876,70.2962,13849.0
2020-01-30 13:10:00,81.66,81.66,81.65,81.66,11219.0,70.2962,70.2962,70.2876,70.2962,11219.0
2020-01-30 13:20:00,81.66,81.66,81.65,81.65,15859.0,70.2962,70.2962,70.2876,70.2876,15859.0
2020-01-30 13:30:00,81.66,81.66,81.65,81.65,10797.0,70.2962,70.2962,70.2876,70.2876,10797.0
2020-01-30 13:40:00,81.66,81.66,81.65,81.66,34917.0,70.2962,70.2962,70.2876,70.2962,34917.0
2020-01-30 13:50:00,81.65,81.66,81.65,81.65,20172.0,70.2876,70.2962,70.2876,70.2876,20172.0
2020-01-30 14:00:00,81.66,81.66,81.64,81.64,35327.0,70.2962,70.2962,70.2789,70.2789,35327.0
2020-01-30 14:10:00,81.64,81.65,81.64,81.64,10313.0,70.2789,70.2876,70.2789,70.2789,10313.0
2020-01-30 14:20:00,81.64,81.65,81.64,81.64,25898.0,70.2789,70.2876,70.2789,70.2789,25898.0
2020-01-30 14:30:00,81.64,81.65,81.64,81.65,142457.0,70.2789,70.2876,70.2789,70.2876,142457.0
2020-01-30 14:40:00,81.64,81.66,81.63,81.64,104859.0,70.2789,70.2962,70.2703,70.2789,104859.0
2020-01-30 14:50:00,81.64,81.65,81.62,81.63,29099.0,70.2789,70.2876,70.2617,70.2703,29099.0
2020-01-30 15:00:00,81.63,81.63,81.6,81.61,37621.0,70.2703,70.2703,70.2445,70.2531,37621.0
2020-01-30 15:10:00,81.62,81.62,81.6,81.61,64082.0,70.2617,70.2617,70.2445,70.2531,64082.0
2020-01-30 15:20:00,81.6,81.61,81.59,81.61,27990.0,70.2445,70.2531,70.2359,70.2531,27990.0
2020-01-30 15:30:00,81.61,81.61,81.6,81.61,33751.0,70.2531,70.2531,70.2445,70.2531,33751.0
2020-01-30 15:40:00,81.6,81.61,81.59,81.59,26846.0,70.2445,70.2531,70.2359,70.2359,26846.0
2020-01-30 15:50:00,81.59,81.61,81.59,81.6,53632.0,70.2359,70.2531,70.2359,70.2445,53632.0
2020-01-31 09:30:00,81.67,81.68,81.64,81.64,33697.0,70.3048,70.3134,70.2789,70.2789,33697.0
2020-01-31 09:40:00,81.64,81.67,81.63,81.67,29342.0,70.2789,70.3048,70.2703,70.3048,29342.0
2020-01-31 09:50:00,81.66,81.67,81.65,81.66,13305.0,70.2962,70.3048,70.2876,70.2962,13305.0
2020-01-31 10:00:00,81.66,81.66,81.65,81.65,59548.0,70.2962,70.2962,70.2876,70.2876,59548.0
2020-01-31 10:10:00,81.66,81.66,81.64,81.65,116682.0,70.2962,70.2962,70.2789,70.2876,116682.0
2020-01-31 10:20:00,81.65,81.65,81.64,81.65,37216.0,70.2876,70.2876,70.2789,70.2876,37216.0
2020-01-31 10:30:00,81.65,81.65,81.64,81.65,15888.0,70.2876,70.2876,70.2789,70.2876,15888.0
2020-01-31 10:40:00,81.65,81.66,81.64,81.66,100377.0,70.2876,70.2962,70.2789,70.2962,100377.0
2020-01-31 10:50:00,81.65,81.66,81.65,81.66,63146.0,70.2876,70.2962,70.2876,70.2962,63146.0
2020-01-31 11:00:00,81.66,81.66,81.65,81.66,49253.0,70.2962,70.2962,70.2876,70.2962,49253.0
2020-01-31 11:10:00,81.66,81.66,81.65,81.66,76806.0,70.2962,70.2962,70.2876,70.2962,76806.0
2020-01-31 11:20:00,81.66,81.67,81.65,81.67,129877.0,70.2962,70.3048,70.2876,70.3048,129877.0
2020-01-31 11:30:00,81.66,81.68,81.66,81.67,51086.0,70.2962,70.3134,70.2962,70.3048,51086.0
2020-01-31 11:40:00,81.67,81.68,81.66,81.67,56528.0,70.3048,70.3134,70.2962,70.3048,56528.0
2020-01-31 11:50:00,81.66,81.67,81.65,81.66,20978.0,70.2962,70.3048,70.2876,70.2962,20978.0
2020-01-31 12:00:00,81.65,81.67,81.65,81.66,26315.0,70.2876,70.3048,70.2876,70.2962,26315.0
2020-01-31 12:10:00,81.66,81.67,81.66,81.67,34926.0,70.2962,70.3048,70.2962,70.3048,34926.0
2020-01-31 12:20:00,81.67,81.68,81.66,81.67,39543.0,70.3048,70.3134,70.2962,70.3048,39543.0
2020-01-31 12:30:00,81.67,81.7,81.67,81.7,95854.0,70.3048,70.3306,70.3048,70.3306,95854.0
2020-01-31 12:40:00,81.7,81.7,81.68,81.69,80903.0,70.3306,70.3306,70.3134,70.322,80903.0
2020-01-31 12:50:00,81.69,81.69,81.68,81.68,52502.0,70.322,70.322,70.3134,70.3134,52502.0
2020-01-31 13:00:00,81.68,81.69,81.68,81.69,43461.0,70.3134,70.322,70.3134,70.322,43461.0
2020-01-31 13:10:00,81.69,81.7,81.68,81.7,134309.0,70.322,70.3306,70.3134,70.3306,134309.0
2020-01-31 13:20:00,81.69,81.7,81.68,81.69,60908.0,70.322,70.3306,70.3134,70.322,60908.0
2020-01-31 13:30:00,81.69,81.7,81.68,81.69,36912.0,70.322,70.3306,70.3134,70.322,36912.0
2020-01-31 13:40:00,81.69,81.7,81.69,81.69,66386.0,70.322,70.3306,70.322,70.322,66386.0
2020-01-31 13:50:00,81.69,81.7,81.68,81.69,81325.0,70.322,70.3306,70.3134,70.322,81325.0
2020-01-31 14:00:00,81.69,81.7,81.68,81.7,117831.0,70.322,70.3306,70.3134,70.3306,117831.0
2020-01-31 14:10:00,81.69,81.7,81.69,81.69,31241.0,70.322,70.3306,70.322,70.322,31241.0
2020-01-31 14:20:00,81.69,81.7,81.69,81.7,24742.0,70.322,70.3306,70.322,70.3306,24742.0
2020-01-31 14:30:00,81.7,81.7,81.69,81.7,21532.0,70.3306,70.3306,70.322,70.3306,21532.0
2020-01-31 14:40:00,81.7,81.71,81.69,81.7,24782.0,70.3306,70.3392,70.322,70.3306,24782.0
2020-01-31 14:50:00,81.7,81.72,81.7,81.72,44002.0,70.3306,70.3478,70.3306,70.3478,44002.0
2020-01-31 15:00:00,81.72,81.73,81.71,81.73,83192.0,70.3478,70.3564,70.3392,70.3564,83192.0
2020-01-31 15:10:00,81.73,81.73,81.72,81.72,17342.0,70.3564,70.3564,70.3478,70.3478,17342.0
2020-01-31 15:20:00,81.73,81.73,81.72,81.72,22080.0,70.3564,70.3564,70.3478,70.3478,22080.0
2020-01-31 15:30:00,81.72,81.74,81.72,81.73,83822.0,70.3478,70.365,70.3478,70.3564,83822.0
2020-01-31 15:40:00,81.74,81.75,81.73,81.73,41231.0,70.365,70.3736,70.3564,70.3564,41231.0
2020-01-31 15:50:00,81.74,81.75,81.72,81.72,39070.0,70.365,70.3736,70.3478,70.3478,39070.0
2020-02-03 09:30:00,81.52,81.59,81.5,81.51,44124.0,70.3353,70.3957,70.318,70.3266,44124.0
2020-02-03 09:40:00,81.51,81.51,81.5,81.5,29599.0,70.3266,70.3266,70.318,70.318,29599.0
2020-02-03 09:50:00,81.5,81.51,81.49,81.51,75817.0,70.318,70.3266,70.3094,70.3266,75817.0
2020-02-03 10:00:00,81.5,81.5,81.47,81.49,75217.0,70.318,70.318,70.2921,70.3094,75217.0
2020-02-03 10:10:00,81.49,81.49,81.47,81.48,23205.0,70.3094,70.3094,70.2921,70.3008,23205.0
2020-02-03 10:20:00,81.49,81.49,81.48,81.48,109103.0,70.3094,70.3094,70.3008,70.3008,109103.0
2020-02-03 10:30:00,81.49,81.49,81.47,81.49,87850.0,70.3094,70.3094,70.2921,70.3094,87850.0
2020-02-03 10:40:00,81.48,81.5,81.48,81.5,62510.0,70.3008,70.318,70.3008,70.318,62510.0
2020-02-03 10:50:00,81.5,81.51,81.49,81.51,16043.0,70.318,70.3266,70.3094,70.3266,16043.0
2020-02-03 11:00:00,81.51,81.51,81.49,81.51,88630.0,70.3266,70.3266,70.3094,70.3266,88630.0
2020-02-03 11:10:00,81.51,81.51,81.49,81.51,24786.0,70.3266,70.3266,70.3094,70.3266,24786.0
2020-02-03 11:20:00,81.51,81.52,81.5,81.52,126592.0,70.3266,70.3353,70.318,70.3353,126592.0
2020-02-03 11:30:00,81.52,81.53,81.51,81.53,38753.0,70.3353,70.3439,70.3266,70.3439,38753.0
2020-02-03 11:40:00,81.53,81.55,81.52,81.55,32340.0,70.3439,70.3612,70.3353,70.3612,32340.0
2020-02-03 11:50:00,81.54,81.56,81.53,81.53,53414.0,70.3525,70.3698,70.3439,70.3439,53414.0
2020-02-03 12:00:00,81.53,81.55,81.53,81.54,40989.0,70.3439,70.3612,70.3439,70.3525,40989.0
2020-02-03 12:10:00,81.55,81.55,81.54,81.54,42121.0,70.3612,70.3612,70.3525,70.3525,42121.0
2020-02-03 12:20:00,81.54,81.55,81.54,81.54,16646.0,70.3525,70.3612,70.3525,70.3525,16646.0
2020-02-03 12:30:00,81.55,81.55,81.54,81.55,10742.0,70.3612,70.3612,70.3525,70.3612,10742.0
2020-02-03 12:40:00,81.55,81.55,81.54,81.54,13363.0,70.3612,70.3612,70.3525,70.3525,13363.0
2020-02-03 12:50:00,81.55,81.55,81.54,81.55,9998.0,70.3612,70.3612,70.3525,70.3612,9998.0
2020-02-03 13:00:00,81.55,81.55,81.54,81.55,17926.0,70.3612,70.3612,70.3525,70.3612,17926.0
2020-02-03 13:10:00,81.55,81.55,81.54,81.55,52909.0,70.3612,70.3612,70.3525,70.3612,52909.0
2020-02-03 13:20:00,81.55,81.55,81.54,81.55,15493.0,70.3612,70.3612,70.3525,70.3612,15493.0
2020-02-03 13:30:00,81.55,81.55,81.54,81.55,22718.0,70.3612,70.3612,70.3525,70.3612,22718.0
2020-02-03 13:40:00,81.54,81.55,81.54,81.55,13712.0,70.3525,70.3612,70.3525,70.3612,13712.0
2020-02-03 13:50:00,81.55,81.55,81.54,81.55,45259.0,70.3612,70.3612,70.3525,70.3612,45259.0
2020-02-03 14:00:00,81.55,81.55,81.54,81.55,24180.0,70.3612,70.3612,70.3525,70.3612,24180.0
2020-02-03 14:10:00,81.55,81.55,81.54,81.55,25122.0,70.3612,70.3612,70.3525,70.3612,25122.0
2020-02-03 14:20:00,81.55,81.55,81.54,81.55,58405.0,70.3612,70.3612,70.3525,70.3612,58405.0
2020-02-03 14:30:00,81.55,81.55,81.54,81.55,31939.0,70.3612,70.3612,70.3525,70.3612,31939.0
2020-02-03 14:40:00,81.55,81.55,81.54,81.55,54459.0,70.3612,70.3612,70.3525,70.3612,54459.0
2020-02-03 14:50:00,81.55,81.55,81.54,81.54,43264.0,70.3612,70.3612,70.3525,70.3525,43264.0
2020-02-03 15:00:00,81.55,81.55,81.54,81.55,32444.0,70.3612,70.3612,70.3525,70.3612,32444.0
2020-02-03 15:10:00,81.54,81.55,81.54,81.54,67367.0,70.3525,70.3612,70.3525,70.3525,67367.0
2020-02-03 15:20:00,81.55,81.55,81.54,81.55,106392.0,70.3612,70.3612,70.3525,70.3612,106392.0
2020-02-03 15:30:00,81.55,81.55,81.54,81.55,82544.0,70.3612,70.3612,70.3525,70.3612,82544.0
2020-02-03 15:40:00,81.55,81.55,81.54,81.55,139375.0,70.3612,70.3612,70.3525,70.3612,139375.0
2020-02-03 15:50:00,81.55,81.55,81.53,81.55,227656.0,70.3612,70.3612,70.3439,70.3612,227656.0
2020-02-04 09:30:00,81.46,81.46,81.44,81.45,144377.0,70.2835,70.2835,70.2663,70.2749,144377.0
2020-02-04 09:40:00,81.45,81.45,81.43,81.43,22648.0,70.2749,70.2749,70.2576,70.2576,22648.0
2020-02-04 09:50:00,81.44,81.44,81.42,81.42,52903.0,70.2663,70.2663,70.249,70.249,52903.0
2020-02-04 10:00:00,81.42,81.44,81.42,81.44,37922.0,70.249,70.2663,70.249,70.2663,37922.0
2020-02-04 10:10:00,81.44,81.44,81.43,81.44,19914.0,70.2663,70.2663,70.2576,70.2663,19914.0
2020-02-04 10:20:00,81.44,81.44,81.42,81.42,16862.0,70.2663,70.2663,70.249,70.249,16862.0
2020-02-04 10:30:00,81.42,81.43,81.42,81.42,19782.0,70.249,70.2576,70.249,70.249,19782.0
2020-02-04 10:40:00,81.42,81.43,81.42,81.42,17610.0,70.249,70.2576,70.249,70.249,17610.0
2020-02-04 10:50:00,81.42,81.43,81.42,81.42,21272.0,70.249,70.2576,70.249,70.249,21272.0
2020-02-04 11:00:00,81.43,81.44,81.42,81.43,29709.0,70.2576,70.2663,70.249,70.2576,29709.0
2020-02-04 11:10:00,81.44,81.44,81.43,81.43,21598.0,70.2663,70.2663,70.2576,70.2576,21598.0
2020-02-04 11:20:00,81.44,81.44,81.43,81.44,31898.0,70.2663,70.2663,70.2576,70.2663,31898.0
2020-02-04 11:30:00,81.43,81.44,81.43,81.44,22206.0,70.2576,70.2663,70.2576,70.2663,22206.0
2020-02-04 11:40:00,81.44,81.45,81.43,81.44,88445.0,70.2663,70.2749,70.2576,70.2663,88445.0
2020-02-04 11:50:00,81.44,81.45,81.44,81.45,46378.0,70.2663,70.2749,70.2663,70.2749,46378.0
2020-02-04 12:00:00,81.45,81.45,81.44,81.45,67946.0,70.2749,70.2749,70.2663,70.2749,67946.0
2020-02-04 12:10:00,81.45,81.45,81.44,81.45,25049.0,70.2749,70.2749,70.2663,70.2749,25049.0
2020-02-04 12:20:00,81.45,81.45,81.43,81.43,23867.0,70.2749,70.2749,70.2576,70.2576,23867.0
2020-02-04 12:30:00,81.44,81.44,81.42,81.42,25735.0,70.2663,70.2663,70.249,70.249,25735.0
2020-02-04 12:40:00,81.43,81.43,81.42,81.43,18965.0,70.2576,70.2576,70.249,70.2576,18965.0
2020-02-04 12:50:00,81.43,81.44,81.42,81.43,23657.0,70.2576,70.2663,70.249,70.2576,23657.0
2020-02-04 13:00:00,81.43,81.44,81.42,81.43,25548.0,70.2576,70.2663,70.249,70.2576,25548.0
2020-02-04 13:10:00,81.43,81.44,81.43,81.43,28972.0,70.2576,70.2663,70.2576,70.2576,28972.0
2020-02-04 13:20:00,81.44,81.44,81.43,81.44,22167.0,70.2663,70.2663,70.2576,70.2663,22167.0
2020-02-04 13:30:00,81.44,81.44,81.43,81.44,16494.0,70.2663,70.2663,70.2576,70.2663,16494.0
2020-02-04 13:40:00,81.44,81.44,81.43,81.44,22081.0,70.2663,70.2663,70.2576,70.2663,22081.0
2020-02-04 13:50:00,81.44,81.44,81.43,81.44,27392.0,70.2663,70.2663,70.2576,70.2663,27392.0
2020-02-04 14:00:00,81.44,81.44,81.43,81.44,26337.0,70.2663,70.2663,70.2576,70.2663,26337.0
2020-02-04 14:10:00,81.44,81.44,81.43,81.44,27401.0,70.2663,70.2663,70.2576,70.2663,27401.0
2020-02-04 14:20:00,81.44,81.45,81.43,81.45,87795.0,70.2663,70.2749,70.2576,70.2749,87795.0
2020-02-04 14:30:00,81.44,81.45,81.44,81.45,179369.0,70.2663,70.2749,70.2663,70.2749,179369.0
2020-02-04 14:40:00,81.44,81.45,81.44,81.45,53811.0,70.2663,70.2749,70.2663,70.2749,53811.0
2020-02-04 14:50:00,81.45,81.45,81.44,81.45,45608.0,70.2749,70.2749,70.2663,70.2749,45608.0
2020-02-04 15:00:00,81.45,81.46,81.44,81.45,67707.0,70.2749,70.2835,70.2663,70.2749,67707.0
2020-02-04 15:10:00,81.45,81.46,81.45,81.46,59849.0,70.2749,70.2835,70.2749,70.2835,59849.0
2020-02-04 15:20:00,81.46,81.46,81.45,81.45,28966.0,70.2835,70.2835,70.2749,70.2749,28966.0
2020-02-04 15:30:00,81.45,81.46,81.45,81.45,49702.0,70.2749,70.2835,70.2749,70.2749,49702.0
2020-02-04 15:40:00,81.46,81.47,81.45,81.47,47341.0,70.2835,70.2921,70.2749,70.2921,47341.0
2020-02-04 15:50:00,81.47,81.47,81.45,81.47,200998.0,70.2921,70.2921,70.2749,70.2921,200998.0
2020-02-05 09:30:00,81.42,81.43,81.4,81.4,83127.0,70.249,70.2576,70.2317,70.2317,83127.0
2020-02-05 09:40:00,81.4,81.41,81.38,81.39,33133.0,70.2317,70.2404,70.2145,70.2231,33133.0
2020-02-05 09:50:00,81.39,81.4,81.38,81.4,36322.0,70.2231,70.2317,70.2145,70.2317,36322.0
2020-02-05 10:00:00,81.4,81.4,81.39,81.4,35809.0,70.2317,70.2317,70.2231,70.2317,35809.0
2020-02-05 10:10:00,81.4,81.42,81.39,81.41,31551.0,70.2317,70.249,70.2231,70.2404,31551.0
2020-02-05 10:20:00,81.41,81.43,81.4,81.42,28132.0,70.2404,70.2576,70.2317,70.249,28132.0
2020-02-05 10:30:00,81.42,81.43,81.41,81.42,34751.0,70.249,70.2576,70.2404,70.249,34751.0
2020-02-05 10:40:00,81.42,81.43,81.41,81.42,46552.0,70.249,70.2576,70.2404,70.249,46552.0
2020-02-05 10:50:00,81.42,81.43,81.41,81.42,36943.0,70.249,70.2576,70.2404,70.249,36943.0
2020-02-05 11:00:00,81.42,81.43,81.41,81.42,39607.0,70.249,70.2576,70.2404,70.249,39607.0
2020-02-05 11:10:00,81.42,81.43,81.41,81.42,54742.0,70.249,70.2576,70.2404,70.249,54742.0
2020-02-05 11:20:00,81.42,81.43,81.41,81.43,26112.0,70.249,70.2576,70.2404,70.2576,26112.0
2020-02-05 11:30:00,81.43,81.43,81.42,81.43,23103.0,70.2576,70.2576,70.249,70.2576,23103.0
2020-02-05 11:40:00,81.43,81.44,81.42,81.44,39523.0,70.2576,70.2663,70.249,70.2663,39523.0
2020-02-05 11:50:00,81.44,81.44,81.42,81.43,52636.0,70.2663,70.2663,70.249,70.2576,52636.0
2020-02-05 12:00:00,81.43,81.43,81.42,81.43,36390.0,70.2576,70.2576,70.249,70.2576,36390.0
2020-02-05 12:10:00,81.42,81.43,81.42,81.43,26204.0,70.249,70.2576,70.249,70.2576,26204.0
2020-02-05 12:20:00,81.42,81.43,81.42,81.42,24869.0,70.249,70.2576,70.249,70.249,24869.0
2020-02-05 12:30:00,81.42,81.43,81.41,81.41,21367.0,70.249,70.2576,70.2404,70.2404,21367.0
2020-02-05 12:40:00,81.42,81.42,81.41,81.42,12033.0,70.249,70.249,70.2404,70.249,12033.0
2020-02-05 12:50:00,81.42,81.42,81.41,81.42,19222.0,70.249,70.249,70.2404,70.249,19222.0
2020-02-05 13:00:00,81.42,81.43,81.41,81.42,16337.0,70.249,70.2576,70.2404,70.249,16337.0
2020-02-05 13:10:00,81.42,81.43,81.42,81.42,25281.0,70.249,70.2576,70.249,70.249,25281.0
2020-02-05 13:20:00,81.43,81.43,81.42,81.42,26499.0,70.2576,70.2576,70.249,70.249,26499.0
2020-02-05 13:30:00,81.42,81.43,81.42,81.42,16979.0,70.249,70.2576,70.249,70.249,16979.0
2020-02-05 13:40:00,81.42,81.43,81.42,81.42,37073.0,70.249,70.2576,70.249,70.249,37073.0
2020-02-05 13:50:00,81.42,81.43,81.42,81.42,13642.0,70.249,70.2576,70.249,70.249,13642.0
2020-02-05 14:00:00,81.43,81.43,81.42,81.42,19385.0,70.2576,70.2576,70.249,70.249,19385.0
2020-02-05 14:10:00,81.42,81.43,81.42,81.43,12760.0,70.249,70.2576,70.249,70.2576,12760.0
2020-02-05 14:20:00,81.42,81.43,81.42,81.42,15241.0,70.249,70.2576,70.249,70.249,15241.0
2020-02-05 14:30:00,81.42,81.43,81.41,81.42,52181.0,70.249,70.2576,70.2404,70.249,52181.0
2020-02-05 14:40:00,81.42,81.42,81.41,81.42,19695.0,70.249,70.249,70.2404,70.249,19695.0
2020-02-05 14:50:00,81.42,81.42,81.41,81.42,25378.0,70.249,70.249,70.2404,70.249,25378.0
2020-02-05 15:00:00,81.42,81.42,81.41,81.42,28649.0,70.249,70.249,70.2404,70.249,28649.0
2020-02-05 15:10:00,81.42,81.43,81.41,81.42,142786.0,70.249,70.2576,70.2404,70.249,142786.0
2020-02-05 15:20:00,81.42,81.43,81.42,81.42,76041.0,70.249,70.2576,70.249,70.249,76041.0
2020-02-05 15:30:00,81.42,81.43,81.42,81.42,67930.0,70.249,70.2576,70.249,70.249,67930.0
2020-02-05 15:40:00,81.42,81.43,81.42,81.42,105100.0,70.249,70.2576,70.249,70.249,105100.0
2020-02-05 15:50:00,81.42,81.43,81.42,81.42,152624.0,70.249,70.2576,70.249,70.249,152624.0
2020-02-06 09:30:00,81.42,81.42,81.39,81.41,83473.0,70.249,70.249,70.2231,70.2404,83473.0
2020-02-06 09:40:00,81.4,81.42,81.39,81.4,34029.0,70.2317,70.249,70.2231,70.2317,34029.0
2020-02-06 09:50:00,81.4,81.41,81.38,81.39,39281.0,70.2317,70.2404,70.2145,70.2231,39281.0
2020-02-06 10:00:00,81.39,81.4,81.38,81.4,11312.0,70.2231,70.2317,70.2145,70.2317,11312.0
2020-02-06 10:10:00,81.39,81.4,81.39,81.4,12640.0,70.2231,70.2317,70.2231,70.2317,12640.0
2020-02-06 10:20:00,81.4,81.4,81.37,81.38,36628.0,70.2317,70.2317,70.2059,70.2145,36628.0
2020-02-06 10:30:00,81.38,81.38,81.37,81.38,11891.0,70.2145,70.2145,70.2059,70.2145,11891.0
2020-02-06 10:40:00,81.38,81.38,81.37,81.38,29203.0,70.2145,70.2145,70.2059,70.2145,29203.0
2020-02-06 10:50:00,81.38,81.4,81.37,81.39,46693.0,70.2145,70.2317,70.2059,70.2231,46693.0
2020-02-06 11:00:00,81.39,81.4,81.38,81.4,61700.0,70.2231,70.2317,70.2145,70.2317,61700.0
2020-02-06 11:10:00,81.4,81.41,81.39,81.4,14826.0,70.2317,70.2404,70.2231,70.2317,14826.0
2020-02-06 11:20:00,81.4,81.41,81.39,81.4,11221.0,70.2317,70.2404,70.2231,70.2317,11221.0
2020-02-06 11:30:00,81.41,81.41,81.4,81.41,14608.0,70.2404,70.2404,70.2317,70.2404,14608.0
2020-02-06 11:40:00,81.41,81.41,81.4,81.4,55427.0,70.2404,70.2404,70.2317,70.2317,55427.0
2020-02-06 11:50:00,81.41,81.42,81.4,81.42,28472.0,70.2404,70.249,70.2317,70.249,28472.0
2020-02-06 12:00:00,81.42,81.42,81.41,81.41,7775.0,70.249,70.249,70.2404,70.2404,7775.0
2020-02-06 12:10:00,81.42,81.42,81.41,81.41,28210.0,70.249,70.249,70.2404,70.2404,28210.0
2020-02-06 12:20:00,81.42,81.42,81.41,81.42,44613.0,70.249,70.249,70.2404,70.249,44613.0
2020-02-06 12:30:00,81.41,81.42,81.41,81.42,6772.0,70.2404,70.249,70.2404,70.249,6772.0
2020-02-06 12:40:00,81.41,81.42,81.41,81.41,9223.0,70.2404,70.249,70.2404,70.2404,9223.0
2020-02-06 12:50:00,81.42,81.42,81.41,81.41,22993.0,70.249,70.249,70.2404,70.2404,22993.0
2020-02-06 13:00:00,81.42,81.42,81.41,81.42,11581.0,70.249,70.249,70.2404,70.249,11581.0
2020-02-06 13:10:00,81.41,81.42,81.41,81.42,19514.0,70.2404,70.249,70.2404,70.249,19514.0
2020-02-06 13:20:00,81.42,81.42,81.41,81.41,21460.0,70.249,70.249,70.2404,70.2404,21460.0
2020-02-06 13:30:00,81.42,81.42,81.41,81.41,13005.0,70.249,70.249,70.2404,70.2404,13005.0
2020-02-06 13:40:00,81.42,81.42,81.41,81.42,12902.0,70.249,70.249,70.2404,70.249,12902.0
2020-02-06 13:50:00,81.41,81.42,81.41,81.41,17711.0,70.2404,70.249,70.2404,70.2404,17711.0
2020-02-06 14:00:00,81.42,81.42,81.41,81.42,30768.0,70.249,70.249,70.2404,70.249,30768.0
2020-02-06 14:10:00,81.42,81.42,81.41,81.42,32848.0,70.249,70.249,70.2404,70.249,32848.0
2020-02-06 14:20:00,81.41,81.42,81.41,81.41,23687.0,70.2404,70.249,70.2404,70.2404,23687.0
2020-02-06 14:30:00,81.41,81.42,81.4,81.42,54964.0,70.2404,70.249,70.2317,70.249,54964.0
2020-02-06 14:40:00,81.42,81.42,81.41,81.42,17627.0,70.249,70.249,70.2404,70.249,17627.0
2020-02-06 14:50:00,81.41,81.42,81.41,81.42,32470.0,70.2404,70.249,70.2404,70.249,32470.0
2020-02-06 15:00:00,81.42,81.43,81.41,81.43,29651.0,70.249,70.2576,70.2404,70.2576,29651.0
2020-02-06 15:10:00,81.43,81.43,81.42,81.42,45542.0,70.2576,70.2576,70.249,70.249,45542.0
2020-02-06 15:20:00,81.42,81.43,81.42,81.42,62028.0,70.249,70.2576,70.249,70.249,62028.0
2020-02-06 15:30:00,81.42,81.43,81.41,81.42,75589.0,70.249,70.2576,70.2404,70.249,75589.0
2020-02-06 15:40:00,81.43,81.43,81.42,81.42,109400.0,70.2576,70.2576,70.249,70.249,109400.0
2020-02-06 15:50:00,81.42,81.43,81.39,81.41,363952.0,70.249,70.2576,70.2231,70.2404,363952.0
2020-02-07 09:30:00,81.46,81.49,81.45,81.47,47873.0,70.2835,70.3094,70.2749,70.2921,47873.0
2020-02-07 09:40:00,81.46,81.47,81.46,81.47,28590.0,70.2835,70.2921,70.2835,70.2921,28590.0
2020-02-07 09:50:00,81.47,81.48,81.46,81.47,22248.0,70.2921,70.3008,70.2835,70.2921,22248.0
2020-02-07 10:00:00,81.48,81.49,81.47,81.48,20424.0,70.3008,70.3094,70.2921,70.3008,20424.0
2020-02-07 10:10:00,81.48,81.48,81.46,81.47,17946.0,70.3008,70.3008,70.2835,70.2921,17946.0
2020-02-07 10:20:00,81.46,81.47,81.45,81.45,16420.0,70.2835,70.2921,70.2749,70.2749,16420.0
2020-02-07 10:30:00,81.46,81.46,81.43,81.46,172667.0,70.2835,70.2835,70.2576,70.2835,172667.0
2020-02-07 10:40:00,81.45,81.47,81.43,81.47,59661.0,70.2749,70.2921,70.2576,70.2921,59661.0
2020-02-07 10:50:00,81.47,81.48,81.46,81.46,22815.0,70.2921,70.3008,70.2835,70.2835,22815.0
2020-02-07 11:00:00,81.47,81.49,81.47,81.48,33535.0,70.2921,70.3094,70.2921,70.3008,33535.0
2020-02-07 11:10:00,81.48,81.49,81.48,81.48,47358.0,70.3008,70.3094,70.3008,70.3008,47358.0
2020-02-07 11:20:00,81.49,81.49,81.48,81.49,42208.0,70.3094,70.3094,70.3008,70.3094,42208.0
2020-02-07 11:30:00,81.48,81.49,81.47,81.48,31074.0,70.3008,70.3094,70.2921,70.3008,31074.0
2020-02-07 11:40:00,81.48,81.49,81.48,81.48,40493.0,70.3008,70.3094,70.3008,70.3008,40493.0
2020-02-07 11:50:00,81.48,81.49,81.48,81.49,55129.0,70.3008,70.3094,70.3008,70.3094,55129.0
2020-02-07 12:00:00,81.49,81.49,81.47,81.48,30169.0,70.3094,70.3094,70.2921,70.3008,30169.0
2020-02-07 12:10:00,81.47,81.48,81.47,81.48,13474.0,70.2921,70.3008,70.2921,70.3008,13474.0
2020-02-07 12:20:00,81.47,81.48,81.47,81.47,16231.0,70.2921,70.3008,70.2921,70.2921,16231.0
2020-02-07 12:30:00,81.47,81.48,81.47,81.48,19351.0,70.2921,70.3008,70.2921,70.3008,19351.0
2020-02-07 12:40:00,81.48,81.48,81.47,81.48,31279.0,70.3008,70.3008,70.2921,70.3008,31279.0
2020-02-07 12:50:00,81.48,81.49,81.47,81.48,26122.0,70.3008,70.3094,70.2921,70.3008,26122.0
2020-02-07 13:00:00,81.48,81.49,81.48,81.48,17746.0,70.3008,70.3094,70.3008,70.3008,17746.0
2020-02-07 13:10:00,81.49,81.49,81.48,81.48,11932.0,70.3094,70.3094,70.3008,70.3008,11932.0
2020-02-07 13:20:00,81.48,81.49,81.48,81.49,35930.0,70.3008,70.3094,70.3008,70.3094,35930.0
2020-02-07 13:30:00,81.48,81.49,81.48,81.49,27815.0,70.3008,70.3094,70.3008,70.3094,27815.0
2020-02-07 13:40:00,81.49,81.5,81.48,81.5,33704.0,70.3094,70.318,70.3008,70.318,33704.0
2020-02-07 13:50:00,81.5,81.5,81.49,81.5,29417.0,70.318,70.318,70.3094,70.318,29417.0
2020-02-07 14:00:00,81.5,81.5,81.49,81.49,27795.0,70.318,70.318,70.3094,70.3094,27795.0
2020-02-07 14:10:00,81.5,81.5,81.49,81.5,32218.0,70.318,70.318,70.3094,70.318,32218.0
2020-02-07 14:20:00,81.5,81.51,81.49,81.51,38708.0,70.318,70.3266,70.3094,70.3266,38708.0
2020-02-07 14:30:00,81.51,81.51,81.5,81.51,36668.0,70.3266,70.3266,70.318,70.3266,36668.0
2020-02-07 14:40:00,81.5,81.51,81.5,81.51,107608.0,70.318,70.3266,70.318,70.3266,107608.0
2020-02-07 14:50:00,81.51,81.51,81.5,81.51,34735.0,70.3266,70.3266,70.318,70.3266,34735.0
2020-02-07 15:00:00,81.51,81.51,81.49,81.5,48784.0,70.3266,70.3266,70.3094,70.318,48784.0
2020-02-07 15:10:00,81.5,81.51,81.49,81.51,36833.0,70.318,70.3266,70.3094,70.3266,36833.0
2020-02-07 15:20:00,81.51,81.51,81.5,81.5,46515.0,70.3266,70.3266,70.318,70.318,46515.0
2020-02-07 15:30:00,81.5,81.51,81.48,81.48,69917.0,70.318,70.3266,70.3008,70.3008,69917.0
2020-02-07 15:40:00,81.48,81.49,81.47,81.49,101990.0,70.3008,70.3094,70.2921,70.3094,101990.0
2020-02-07 15:50:00,81.48,81.5,81.48,81.5,207753.0,70.3008,70.318,70.3008,70.318,207753.0
2020-02-10 09:30:00,81.55,81.55,81.53,81.54,57380.0,70.3612,70.3612,70.3439,70.3525,57380.0
2020-02-10 09:40:00,81.53,81.54,81.53,81.54,6483.0,70.3439,70.3525,70.3439,70.3525,6483.0
2020-02-10 09:50:00,81.54,81.54,81.52,81.52,38717.0,70.3525,70.3525,70.3353,70.3353,38717.0
2020-02-10 10:00:00,81.53,81.53,81.52,81.52,20905.0,70.3439,70.3439,70.3353,70.3353,20905.0
2020-02-10 10:10:00,81.53,81.53,81.52,81.53,28931.0,70.3439,70.3439,70.3353,70.3439,28931.0
2020-02-10 10:20:00,81.53,81.54,81.52,81.53,14093.0,70.3439,70.3525,70.3353,70.3439,14093.0
2020-02-10 10:30:00,81.54,81.54,81.53,81.54,16550.0,70.3525,70.3525,70.3439,70.3525,16550.0
2020-02-10 10:40:00,81.54,81.54,81.53,81.54,52919.0,70.3525,70.3525,70.3439,70.3525,52919.0
2020-02-10 10:50:00,81.54,81.55,81.53,81.54,16456.0,70.3525,70.3612,70.3439,70.3525,16456.0
2020-02-10 11:00:00,81.54,81.55,81.54,81.55,48644.0,70.3525,70.3612,70.3525,70.3612,48644.0
2020-02-10 11:10:00,81.55,81.55,81.54,81.54,23357.0,70.3612,70.3612,70.3525,70.3525,23357.0
2020-02-10 11:20:00,81.55,81.55,81.54,81.55,13436.0,70.3612,70.3612,70.3525,70.3612,13436.0
2020-02-10 11:30:00,81.55,81.55,81.54,81.55,10017.0,70.3612,70.3612,70.3525,70.3612,10017.0
2020-02-10 11:40:00,81.55,81.55,81.54,81.54,7691.0,70.3612,70.3612,70.3525,70.3525,7691.0
2020-02-10 11:50:00,81.55,81.55,81.54,81.54,11755.0,70.3612,70.3612,70.3525,70.3525,11755.0
2020-02-10 12:00:00,81.54,81.55,81.54,81.54,19009.0,70.3525,70.3612,70.3525,70.3525,19009.0
2020-02-10 12:10:00,81.54,81.55,81.54,81.55,71089.0,70.3525,70.3612,70.3525,70.3612,71089.0
2020-02-10 12:20:00,81.54,81.57,81.54,81.56,27148.0,70.3525,70.3784,70.3525,70.3698,27148.0
2020-02-10 12:30:00,81.56,81.57,81.55,81.57,41748.0,70.3698,70.3784,70.3612,70.3784,41748.0
2020-02-10 12:40:00,81.56,81.57,81.56,81.56,104425.0,70.3698,70.3784,70.3698,70.3698,104425.0
2020-02-10 12:50:00,81.57,81.57,81.56,81.56,14649.0,70.3784,70.3784,70.3698,70.3698,14649.0
2020-02-10 13:00:00,81.56,81.57,81.56,81.56,15925.0,70.3698,70.3784,70.3698,70.3698,15925.0
2020-02-10 13:10:00,81.56,81.57,81.56,81.56,42947.0,70.3698,70.3784,70.3698,70.3698,42947.0
2020-02-10 13:20:00,81.56,81.57,81.56,81.57,24597.0,70.3698,70.3784,70.3698,70.3784,24597.0
2020-02-10 13:30:00,81.57,81.57,81.56,81.56,22790.0,70.3784,70.3784,70.3698,70.3698,22790.0
2020-02-10 13:40:00,81.56,81.57,81.56,81.56,5790.0,70.3698,70.3784,70.3698,70.3698,5790.0
2020-02-10 13:50:00,81.56,81.57,81.56,81.57,25723.0,70.3698,70.3784,70.3698,70.3784,25723.0
2020-02-10 14:00:00,81.56,81.57,81.56,81.56,15803.0,70.3698,70.3784,70.3698,70.3698,15803.0
2020-02-10 14:10:00,81.56,81.57,81.56,81.56,6725.0,70.3698,70.3784,70.3698,70.3698,6725.0
2020-02-10 14:20:00,81.56,81.57,81.56,81.56,35181.0,70.3698,70.3784,70.3698,70.3698,35181.0
2020-02-10 14:30:00,81.56,81.57,81.56,81.56,26371.0,70.3698,70.3784,70.3698,70.3698,26371.0
2020-02-10 14:40:00,81.56,81.57,81.56,81.57,28668.0,70.3698,70.3784,70.3698,70.3784,28668.0
2020-02-10 14:50:00,81.56,81.57,81.56,81.56,16815.0,70.3698,70.3784,70.3698,70.3698,16815.0
2020-02-10 15:00:00,81.56,81.57,81.56,81.56,20932.0,70.3698,70.3784,70.3698,70.3698,20932.0
2020-02-10 15:10:00,81.57,81.57,81.56,81.56,44270.0,70.3784,70.3784,70.3698,70.3698,44270.0
2020-02-10 15:20:00,81.56,81.57,81.55,81.56,65403.0,70.3698,70.3784,70.3612,70.3698,65403.0
2020-02-10 15:30:00,81.55,81.56,81.55,81.56,18064.0,70.3612,70.3698,70.3612,70.3698,18064.0
2020-02-10 15:40:00,81.56,81.56,81.55,81.55,28532.0,70.3698,70.3698,70.3612,70.3612,28532.0
2020-02-10 15:50:00,81.55,81.56,81.54,81.55,109727.0,70.3612,70.3698,70.3525,70.3612,109727.0
2020-02-11 09:30:00,81.55,81.56,81.51,81.54,80484.0,70.3612,70.3698,70.3266,70.3525,80484.0
2020-02-11 09:40:00,81.54,81.54,81.52,81.53,50760.0,70.3525,70.3525,70.3353,70.3439,50760.0
2020-02-11 09:50:00,81.52,81.53,81.51,81.52,25434.0,70.3353,70.3439,70.3266,70.3353,25434.0
2020-02-11 10:00:00,81.51,81.52,81.51,81.52,15754.0,70.3266,70.3353,70.3266,70.3353,15754.0
2020-02-11 10:10:00,81.52,81.52,81.51,81.52,30063.0,70.3353,70.3353,70.3266,70.3353,30063.0
2020-02-11 10:20:00,81.52,81.52,81.5,81.51,47751.0,70.3353,70.3353,70.318,70.3266,47751.0
2020-02-11 10:30:00,81.51,81.51,81.5,81.51,16481.0,70.3266,70.3266,70.318,70.3266,16481.0
2020-02-11 10:40:00,81.51,81.51,81.5,81.51,13407.0,70.3266,70.3266,70.318,70.3266,13407.0
2020-02-11 10:50:00,81.51,81.51,81.5,81.51,31346.0,70.3266,70.3266,70.318,70.3266,31346.0
2020-02-11 11:00:00,81.5,81.51,81.5,81.51,7206.0,70.318,70.3266,70.318,70.3266,7206.0
2020-02-11 11:10:00,81.51,81.52,81.5,81.52,31783.0,70.3266,70.3353,70.318,70.3353,31783.0
2020-02-11 11:20:00,81.52,81.52,81.51,81.52,15240.0,70.3353,70.3353,70.3266,70.3353,15240.0
2020-02-11 11:30:00,81.52,81.53,81.51,81.53,20171.0,70.3353,70.3439,70.3266,70.3439,20171.0
2020-02-11 11:40:00,81.53,81.53,81.52,81.53,27713.0,70.3439,70.3439,70.3353,70.3439,27713.0
2020-02-11 11:50:00,81.53,81.53,81.52,81.53,11796.0,70.3439,70.3439,70.3353,70.3439,11796.0
2020-02-11 12:00:00,81.53,81.53,81.52,81.53,5484.0,70.3439,70.3439,70.3353,70.3439,5484.0
2020-02-11 12:10:00,81.53,81.53,81.52,81.53,35506.0,70.3439,70.3439,70.3353,70.3439,35506.0
2020-02-11 12:20:00,81.53,81.53,81.52,81.53,41116.0,70.3439,70.3439,70.3353,70.3439,41116.0
2020-02-11 12:30:00,81.53,81.53,81.52,81.53,9120.0,70.3439,70.3439,70.3353,70.3439,9120.0
2020-02-11 12:40:00,81.53,81.53,81.52,81.52,17828.0,70.3439,70.3439,70.3353,70.3353,17828.0
2020-02-11 12:50:00,81.52,81.53,81.52,81.52,14262.0,70.3353,70.3439,70.3353,70.3353,14262.0
2020-02-11 13:00:00,81.52,81.53,81.51,81.52,33084.0,70.3353,70.3439,70.3266,70.3353,33084.0
2020-02-11 13:10:00,81.52,81.52,81.51,81.52,22045.0,70.3353,70.3353,70.3266,70.3353,22045.0
2020-02-11 13:20:00,81.52,81.52,81.51,81.51,12801.0,70.3353,70.3353,70.3266,70.3266,12801.0
2020-02-11 13:30:00,81.52,81.52,81.51,81.52,14894.0,70.3353,70.3353,70.3266,70.3353,14894.0
2020-02-11 13:40:00,81.52,81.52,81.51,81.52,29303.0,70.3353,70.3353,70.3266,70.3353,29303.0
2020-02-11 13:50:00,81.52,81.52,81.51,81.51,51909.0,70.3353,70.3353,70.3266,70.3266,51909.0
2020-02-11 14:00:00,81.52,81.52,81.51,81.52,31848.0,70.3353,70.3353,70.3266,70.3353,31848.0
2020-02-11 14:10:00,81.52,81.52,81.5,81.51,69479.0,70.3353,70.3353,70.318,70.3266,69479.0
2020-02-11 14:20:00,81.5,81.51,81.5,81.51,30856.0,70.318,70.3266,70.318,70.3266,30856.0
2020-02-11 14:30:00,81.51,81.51,81.5,81.5,82669.0,70.3266,70.3266,70.318,70.318,82669.0
2020-02-11 14:40:00,81.51,81.51,81.5,81.51,16131.0,70.3266,70.3266,70.318,70.3266,16131.0
2020-02-11 14:50:00,81.51,81.51,81.5,81.51,33348.0,70.3266,70.3266,70.318,70.3266,33348.0
2020-02-11 15:00:00,81.51,81.51,81.5,81.51,23132.0,70.3266,70.3266,70.318,70.3266,23132.0
2020-02-11 15:10:00,81.51,81.52,81.5,81.52,61569.0,70.3266,70.3353,70.318,70.3353,61569.0
2020-02-11 15:20:00,81.52,81.52,81.51,81.52,25345.0,70.3353,70.3353,70.3266,70.3353,25345.0
2020-02-11 15:30:00,81.52,81.52,81.51,81.52,17729.0,70.3353,70.3353,70.3266,70.3353,17729.0
2020-02-11 15:40:00,81.51,81.52,81.51,81.51,21198.0,70.3266,70.3353,70.3266,70.3266,21198.0
2020-02-11 15:50:00,81.51,81.52,81.51,81.52,43920.0,70.3266,70.3353,70.3266,70.3353,43920.0
2020-02-12 09:30:00,81.5,81.5,81.46,81.47,47644.0,70.318,70.318,70.2835,70.2921,47644.0
2020-02-12 09:40:00,81.47,81.48,81.46,81.47,29732.0,70.2921,70.3008,70.2835,70.2921,29732.0
2020-02-12 09:50:00,81.48,81.48,81.47,81.47,14013.0,70.3008,70.3008,70.2921,70.2921,14013.0
2020-02-12 10:00:00,81.48,81.48,81.47,81.47,29514.0,70.3008,70.3008,70.2921,70.2921,29514.0
2020-02-12 10:10:00,81.47,81.48,81.47,81.48,17413.0,70.2921,70.3008,70.2921,70.3008,17413.0
2020-02-12 10:20:00,81.48,81.48,81.47,81.48,38438.0,70.3008,70.3008,70.2921,70.3008,38438.0
2020-02-12 10:30:00,81.48,81.48,81.47,81.48,21476.0,70.3008,70.3008,70.2921,70.3008,21476.0
2020-02-12 10:40:00,81.47,81.48,81.47,81.47,26699.0,70.2921,70.3008,70.2921,70.2921,26699.0
2020-02-12 10:50:00,81.48,81.48,81.47,81.48,37991.0,70.3008,70.3008,70.2921,70.3008,37991.0
2020-02-12 11:00:00,81.47,81.48,81.47,81.48,20065.0,70.2921,70.3008,70.2921,70.3008,20065.0
2020-02-12 11:10:00,81.47,81.48,81.47,81.48,16090.0,70.2921,70.3008,70.2921,70.3008,16090.0
2020-02-12 11:20:00,81.48,81.48,81.47,81.48,17821.0,70.3008,70.3008,70.2921,70.3008,17821.0
2020-02-12 11:30:00,81.48,81.48,81.47,81.48,18396.0,70.3008,70.3008,70.2921,70.3008,18396.0
2020-02-12 11:40:00,81.48,81.48,81.47,81.47,30032.0,70.3008,70.3008,70.2921,70.2921,30032.0
2020-02-12 11:50:00,81.48,81.48,81.47,81.48,22101.0,70.3008,70.3008,70.2921,70.3008,22101.0
2020-02-12 12:00:00,81.48,81.49,81.47,81.48,23226.0,70.3008,70.3094,70.2921,70.3008,23226.0
2020-02-12 12:10:00,81.48,81.49,81.48,81.48,16823.0,70.3008,70.3094,70.3008,70.3008,16823.0
2020-02-12 12:20:00,81.48,81.49,81.48,81.48,20785.0,70.3008,70.3094,70.3008,70.3008,20785.0
2020-02-12 12:30:00,81.48,81.49,81.48,81.48,16647.0,70.3008,70.3094,70.3008,70.3008,16647.0
2020-02-12 12:40:00,81.48,81.49,81.48,81.48,22675.0,70.3008,70.3094,70.3008,70.3008,22675.0
2020-02-12 12:50:00,81.48,81.49,81.48,81.48,17079.0,70.3008,70.3094,70.3008,70.3008,17079.0
2020-02-12 13:00:00,81.48,81.49,81.48,81.48,22695.0,70.3008,70.3094,70.3008,70.3008,22695.0
2020-02-12 13:10:00,81.48,81.49,81.48,81.48,21589.0,70.3008,70.3094,70.3008,70.3008,21589.0
2020-02-12 13:20:00,81.48,81.5,81.48,81.5,40708.0,70.3008,70.318,70.3008,70.318,40708.0
2020-02-12 13:30:00,81.49,81.5,81.49,81.5,17103.0,70.3094,70.318,70.3094,70.318,17103.0
2020-02-12 13:40:00,81.5,81.5,81.49,81.5,12854.0,70.318,70.318,70.3094,70.318,12854.0
2020-02-12 13:50:00,81.5,81.5,81.49,81.49,39141.0,70.318,70.318,70.3094,70.3094,39141.0
2020-02-12 14:00:00,81.49,81.5,81.48,81.49,29517.0,70.3094,70.318,70.3008,70.3094,29517.0
2020-02-12 14:10:00,81.48,81.49,81.48,81.48,15561.0,70.3008,70.3094,70.3008,70.3008,15561.0
2020-02-12 14:20:00,81.49,81.49,81.48,81.49,43894.0,70.3094,70.3094,70.3008,70.3094,43894.0
2020-02-12 14:30:00,81.48,81.49,81.48,81.48,37143.0,70.3008,70.3094,70.3008,70.3008,37143.0
2020-02-12 14:40:00,81.48,81.49,81.48,81.48,27425.0,70.3008,70.3094,70.3008,70.3008,27425.0
2020-02-12 14:50:00,81.48,81.49,81.48,81.48,23643.0,70.3008,70.3094,70.3008,70.3008,23643.0
2020-02-12 15:00:00,81.48,81.49,81.48,81.49,39425.0,70.3008,70.3094,70.3008,70.3094,39425.0
2020-02-12 15:10:00,81.48,81.49,81.48,81.49,57837.0,70.3008,70.3094,70.3008,70.3094,57837.0
2020-02-12 15:20:00,81.49,81.49,81.48,81.48,29863.0,70.3094,70.3094,70.3008,70.3008,29863.0
2020-02-12 15:30:00,81.48,81.49,81.48,81.48,38073.0,70.3008,70.3094,70.3008,70.3008,38073.0
2020-02-12 15:40:00,81.48,81.49,81.48,81.48,42505.0,70.3008,70.3094,70.3008,70.3008,42505.0
2020-02-12 15:50:00,81.48,81.49,81.48,81.48,89628.0,70.3008,70.3094,70.3008,70.3008,89628.0
2020-02-13 09:30:00,81.5,81.51,81.49,81.5,82341.0,70.318,70.3266,70.3094,70.318,82341.0
2020-02-13 09:40:00,81.5,81.5,81.48,81.49,48626.0,70.318,70.318,70.3008,70.3094,48626.0
2020-02-13 09:50:00,81.49,81.52,81.48,81.51,39381.0,70.3094,70.3353,70.3008,70.3266,39381.0
2020-02-13 10:00:00,81.5,81.53,81.5,81.51,153629.0,70.318,70.3439,70.318,70.3266,153629.0
2020-02-13 10:10:00,81.51,81.51,81.5,81.51,22250.0,70.3266,70.3266,70.318,70.3266,22250.0
2020-02-13 10:20:00,81.51,81.51,81.49,81.5,56973.0,70.3266,70.3266,70.3094,70.318,56973.0
2020-02-13 10:30:00,81.5,81.52,81.49,81.52,51946.0,70.318,70.3353,70.3094,70.3353,51946.0
2020-02-13 10:40:00,81.51,81.52,81.5,81.51,13524.0,70.3266,70.3353,70.318,70.3266,13524.0
2020-02-13 10:50:00,81.5,81.51,81.49,81.5,25429.0,70.318,70.3266,70.3094,70.318,25429.0
2020-02-13 11:00:00,81.5,81.51,81.49,81.5,11198.0,70.318,70.3266,70.3094,70.318,11198.0
2020-02-13 11:10:00,81.49,81.51,81.49,81.51,14856.0,70.3094,70.3266,70.3094,70.3266,14856.0
2020-02-13 11:20:00,81.5,81.51,81.49,81.5,32734.0,70.318,70.3266,70.3094,70.318,32734.0
2020-02-13 11:30:00,81.49,81.5,81.49,81.5,20624.0,70.3094,70.318,70.3094,70.318,20624.0
2020-02-13 11:40:00,81.5,81.5,81.49,81.5,9767.0,70.318,70.318,70.3094,70.318,9767.0
2020-02-13 11:50:00,81.5,81.5,81.49,81.5,14804.0,70.318,70.318,70.3094,70.318,14804.0
2020-02-13 12:00:00,81.49,81.5,81.48,81.49,18246.0,70.3094,70.318,70.3008,70.3094,18246.0
2020-02-13 12:10:00,81.49,81.49,81.48,81.49,11685.0,70.3094,70.3094,70.3008,70.3094,11685.0
2020-02-13 12:20:00,81.49,81.49,81.48,81.48,15175.0,70.3094,70.3094,70.3008,70.3008,15175.0
2020-02-13 12:30:00,81.48,81.5,81.48,81.49,15491.0,70.3008,70.318,70.3008,70.3094,15491.0
2020-02-13 12:40:00,81.5,81.5,81.49,81.5,6887.0,70.318,70.318,70.3094,70.318,6887.0
2020-02-13 12:50:00,81.5,81.5,81.47,81.5,115635.0,70.318,70.318,70.2921,70.318,115635.0
2020-02-13 13:00:00,81.5,81.51,81.49,81.5,20777.0,70.318,70.3266,70.3094,70.318,20777.0
2020-02-13 13:10:00,81.49,81.5,81.49,81.49,10095.0,70.3094,70.318,70.3094,70.3094,10095.0
2020-02-13 13:20:00,81.5,81.5,81.48,81.49,32322.0,70.318,70.318,70.3008,70.3094,32322.0
2020-02-13 13:30:00,81.48,81.49,81.48,81.49,29726.0,70.3008,70.3094,70.3008,70.3094,29726.0
2020-02-13 13:40:00,81.49,81.5,81.48,81.49,30875.0,70.3094,70.318,70.3008,70.3094,30875.0
2020-02-13 13:50:00,81.49,81.5,81.49,81.5,18337.0,70.3094,70.318,70.3094,70.318,18337.0
2020-02-13 14:00:00,81.5,81.5,81.49,81.5,25035.0,70.318,70.318,70.3094,70.318,25035.0
2020-02-13 14:10:00,81.5,81.5,81.49,81.5,42345.0,70.318,70.318,70.3094,70.318,42345.0
2020-02-13 14:20:00,81.5,81.5,81.49,81.5,23017.0,70.318,70.318,70.3094,70.318,23017.0
2020-02-13 14:30:00,81.5,81.5,81.49,81.49,17435.0,70.318,70.318,70.3094,70.3094,17435.0
2020-02-13 14:40:00,81.5,81.5,81.49,81.5,44079.0,70.318,70.318,70.3094,70.318,44079.0
2020-02-13 14:50:00,81.49,81.49,81.48,81.48,34289.0,70.3094,70.3094,70.3008,70.3008,34289.0
2020-02-13 15:00:00,81.48,81.49,81.48,81.49,37616.0,70.3008,70.3094,70.3008,70.3094,37616.0
2020-02-13 15:10:00,81.49,81.49,81.48,81.49,43943.0,70.3094,70.3094,70.3008,70.3094,43943.0
2020-02-13 15:20:00,81.48,81.5,81.48,81.5,39550.0,70.3008,70.318,70.3008,70.318,39550.0
2020-02-13 15:30:00,81.5,81.5,81.49,81.49,48907.0,70.318,70.318,70.3094,70.3094,48907.0
2020-02-13 15:40:00,81.5,81.5,81.49,81.49,44485.0,70.318,70.318,70.3094,70.3094,44485.0
2020-02-13 15:50:00,81.5,81.5,81.49,81.49,43147.0,70.318,70.318,70.3094,70.3094,43147.0
2020-02-14 09:30:00,81.52,81.55,81.52,81.55,49318.0,70.3353,70.3612,70.3353,70.3612,49318.0
2020-02-14 09:40:00,81.54,81.56,81.54,81.56,211678.0,70.3525,70.3698,70.3525,70.3698,211678.0
2020-02-14 09:50:00,81.56,81.57,81.55,81.56,15762.0,70.3698,70.3784,70.3612,70.3698,15762.0
2020-02-14 10:00:00,81.56,81.56,81.55,81.55,14461.0,70.3698,70.3698,70.3612,70.3612,14461.0
2020-02-14 10:10:00,81.56,81.56,81.55,81.56,11663.0,70.3698,70.3698,70.3612,70.3698,11663.0
2020-02-14 10:20:00,81.56,81.56,81.55,81.56,5980.0,70.3698,70.3698,70.3612,70.3698,5980.0
2020-02-14 10:30:00,81.55,81.56,81.55,81.56,18386.0,70.3612,70.3698,70.3612,70.3698,18386.0
2020-02-14 10:40:00,81.56,81.56,81.55,81.56,14002.0,70.3698,70.3698,70.3612,70.3698,14002.0
2020-02-14 10:50:00,81.55,81.56,81.55,81.55,15906.0,70.3612,70.3698,70.3612,70.3612,15906.0
2020-02-14 11:00:00,81.55,81.56,81.54,81.55,38355.0,70.3612,70.3698,70.3525,70.3612,38355.0
2020-02-14 11:10:00,81.54,81.55,81.53,81.54,51110.0,70.3525,70.3612,70.3439,70.3525,51110.0
2020-02-14 11:20:00,81.54,81.54,81.53,81.54,16747.0,70.3525,70.3525,70.3439,70.3525,16747.0
2020-02-14 11:30:00,81.53,81.54,81.53,81.54,15920.0,70.3439,70.3525,70.3439,70.3525,15920.0
2020-02-14 11:40:00,81.54,81.54,81.53,81.54,19688.0,70.3525,70.3525,70.3439,70.3525,19688.0
2020-02-14 11:50:00,81.53,81.55,81.53,81.54,16011.0,70.3439,70.3612,70.3439,70.3525,16011.0
2020-02-14 12:00:00,81.53,81.55,81.53,81.55,23408.0,70.3439,70.3612,70.3439,70.3612,23408.0
2020-02-14 12:10:00,81.54,81.55,81.54,81.55,26633.0,70.3525,70.3612,70.3525,70.3612,26633.0
2020-02-14 12:20:00,81.54,81.55,81.54,81.54,19192.0,70.3525,70.3612,70.3525,70.3525,19192.0
2020-02-14 12:30:00,81.55,81.55,81.54,81.54,14351.0,70.3612,70.3612,70.3525,70.3525,14351.0
2020-02-14 12:40:00,81.55,81.55,81.54,81.55,11009.0,70.3612,70.3612,70.3525,70.3612,11009.0
2020-02-14 12:50:00,81.55,81.55,81.54,81.55,26319.0,70.3612,70.3612,70.3525,70.3612,26319.0
2020-02-14 13:00:00,81.55,81.55,81.54,81.54,21095.0,70.3612,70.3612,70.3525,70.3525,21095.0
2020-02-14 13:10:00,81.54,81.55,81.54,81.55,48790.0,70.3525,70.3612,70.3525,70.3612,48790.0
2020-02-14 13:20:00,81.55,81.55,81.54,81.55,69010.0,70.3612,70.3612,70.3525,70.3612,69010.0
2020-02-14 13:30:00,81.55,81.55,81.54,81.54,13538.0,70.3612,70.3612,70.3525,70.3525,13538.0
2020-02-14 13:40:00,81.55,81.55,81.54,81.54,49994.0,70.3612,70.3612,70.3525,70.3525,49994.0
2020-02-14 13:50:00,81.55,81.55,81.54,81.55,20526.0,70.3612,70.3612,70.3525,70.3612,20526.0
2020-02-14 14:00:00,81.55,81.55,81.54,81.54,13164.0,70.3612,70.3612,70.3525,70.3525,13164.0
2020-02-14 14:10:00,81.55,81.55,81.54,81.55,34169.0,70.3612,70.3612,70.3525,70.3612,34169.0
2020-02-14 14:20:00,81.55,81.56,81.54,81.55,15852.0,70.3612,70.3698,70.3525,70.3612,15852.0
2020-02-14 14:30:00,81.56,81.56,81.55,81.55,20074.0,70.3698,70.3698,70.3612,70.3612,20074.0
2020-02-14 14:40:00,81.55,81.56,81.55,81.56,27094.0,70.3612,70.3698,70.3612,70.3698,27094.0
2020-02-14 14:50:00,81.55,81.56,81.54,81.54,47024.0,70.3612,70.3698,70.3525,70.3525,47024.0
2020-02-14 15:00:00,81.54,81.55,81.53,81.53,19113.0,70.3525,70.3612,70.3439,70.3439,19113.0
2020-02-14 15:10:00,81.53,81.55,81.53,81.53,33104.0,70.3439,70.3612,70.3439,70.3439,33104.0
2020-02-14 15:20:00,81.53,81.54,81.53,81.54,18096.0,70.3439,70.3525,70.3439,70.3525,18096.0
2020-02-14 15:30:00,81.53,81.54,81.53,81.54,28596.0,70.3439,70.3525,70.3439,70.3525,28596.0
2020-02-14 15:40:00,81.54,81.54,81.53,81.53,23015.0,70.3525,70.3525,70.3439,70.3439,23015.0
2020-02-14 15:50:00,81.53,81.54,81.53,81.53,37672.0,70.3439,70.3525,70.3439,70.3439,37672.0
2020-02-18 09:30:00,81.53,81.55,81.53,81.55,70509.0,70.3439,70.3612,70.3439,70.3612,70509.0
2020-02-18 09:40:00,81.55,81.55,81.53,81.54,36958.0,70.3612,70.3612,70.3439,70.3525,36958.0
2020-02-18 09:50:00,81.54,81.55,81.53,81.54,124180.0,70.3525,70.3612,70.3439,70.3525,124180.0
2020-02-18 10:00:00,81.55,81.56,81.54,81.56,43526.0,70.3612,70.3698,70.3525,70.3698,43526.0
2020-02-18 10:10:00,81.56,81.57,81.55,81.56,17971.0,70.3698,70.3784,70.3612,70.3698,17971.0
2020-02-18 10:20:00,81.56,81.57,81.56,81.57,43720.0,70.3698,70.3784,70.3698,70.3784,43720.0
2020-02-18 10:30:00,81.57,81.57,81.56,81.57,19430.0,70.3784,70.3784,70.3698,70.3784,19430.0
2020-02-18 10:40:00,81.56,81.57,81.56,81.56,34058.0,70.3698,70.3784,70.3698,70.3698,34058.0
2020-02-18 10:50:00,81.56,81.58,81.56,81.58,61601.0,70.3698,70.387,70.3698,70.387,61601.0
2020-02-18 11:00:00,81.57,81.58,81.57,81.57,35525.0,70.3784,70.387,70.3784,70.3784,35525.0
2020-02-18 11:10:00,81.56,81.57,81.56,81.56,34300.0,70.3698,70.3784,70.3698,70.3698,34300.0
2020-02-18 11:20:00,81.56,81.57,81.55,81.55,89755.0,70.3698,70.3784,70.3612,70.3612,89755.0
2020-02-18 11:30:00,81.56,81.56,81.55,81.56,43726.0,70.3698,70.3698,70.3612,70.3698,43726.0
2020-02-18 11:40:00,81.56,81.57,81.55,81.56,31261.0,70.3698,70.3784,70.3612,70.3698,31261.0
2020-02-18 11:50:00,81.56,81.57,81.56,81.56,22829.0,70.3698,70.3784,70.3698,70.3698,22829.0
2020-02-18 12:00:00,81.56,81.57,81.56,81.56,18549.0,70.3698,70.3784,70.3698,70.3698,18549.0
2020-02-18 12:10:00,81.56,81.57,81.56,81.57,59221.0,70.3698,70.3784,70.3698,70.3784,59221.0
2020-02-18 12:20:00,81.56,81.58,81.56,81.57,21975.0,70.3698,70.387,70.3698,70.3784,21975.0
2020-02-18 12:30:00,81.58,81.58,81.57,81.58,17024.0,70.387,70.387,70.3784,70.387,17024.0
2020-02-18 12:40:00,81.58,81.58,81.56,81.56,45836.0,70.387,70.387,70.3698,70.3698,45836.0
2020-02-18 12:50:00,81.56,81.57,81.56,81.56,36892.0,70.3698,70.3784,70.3698,70.3698,36892.0
2020-02-18 13:00:00,81.56,81.57,81.56,81.57,26071.0,70.3698,70.3784,70.3698,70.3784,26071.0
2020-02-18 13:10:00,81.56,81.57,81.56,81.56,21456.0,70.3698,70.3784,70.3698,70.3698,21456.0
2020-02-18 13:20:00,81.56,81.57,81.56,81.56,34429.0,70.3698,70.3784,70.3698,70.3698,34429.0
2020-02-18 13:30:00,81.56,81.57,81.56,81.56,38127.0,70.3698,70.3784,70.3698,70.3698,38127.0
2020-02-18 13:40:00,81.56,81.57,81.56,81.56,38193.0,70.3698,70.3784,70.3698,70.3698,38193.0
2020-02-18 13:50:00,81.56,81.57,81.56,81.56,27847.0,70.3698,70.3784,70.3698,70.3698,27847.0
2020-02-18 14:00:00,81.56,81.57,81.56,81.56,33071.0,70.3698,70.3784,70.3698,70.3698,33071.0
2020-02-18 14:10:00,81.56,81.57,81.56,81.56,88807.0,70.3698,70.3784,70.3698,70.3698,88807.0
2020-02-18 14:20:00,81.56,81.57,81.55,81.55,98586.0,70.3698,70.3784,70.3612,70.3612,98586.0
2020-02-18 14:30:00,81.55,81.56,81.54,81.55,43819.0,70.3612,70.3698,70.3525,70.3612,43819.0
2020-02-18 14:40:00,81.55,81.55,81.54,81.55,52179.0,70.3612,70.3612,70.3525,70.3612,52179.0
2020-02-18 14:50:00,81.54,81.55,81.54,81.55,40188.0,70.3525,70.3612,70.3525,70.3612,40188.0
2020-02-18 15:00:00,81.55,81.55,81.54,81.55,62710.0,70.3612,70.3612,70.3525,70.3612,62710.0
2020-02-18 15:10:00,81.55,81.56,81.54,81.56,37373.0,70.3612,70.3698,70.3525,70.3698,37373.0
2020-02-18 15:20:00,81.55,81.56,81.55,81.56,39945.0,70.3612,70.3698,70.3612,70.3698,39945.0
2020-02-18 15:30:00,81.56,81.56,81.55,81.55,40290.0,70.3698,70.3698,70.3612,70.3612,40290.0
2020-02-18 15:40:00,81.55,81.56,81.55,81.56,100048.0,70.3612,70.3698,70.3612,70.3698,100048.0
2020-02-18 15:50:00,81.55,81.56,81.54,81.55,188082.0,70.3612,70.3698,70.3525,70.3612,188082.0
2020-02-19 09:30:00,81.56,81.57,81.53,81.54,53863.0,70.3698,70.3784,70.3439,70.3525,53863.0
2020-02-19 09:40:00,81.54,81.55,81.53,81.54,182112.0,70.3525,70.3612,70.3439,70.3525,182112.0
2020-02-19 09:50:00,81.55,81.55,81.53,81.55,23558.0,70.3612,70.3612,70.3439,70.3612,23558.0
2020-02-19 10:00:00,81.55,81.55,81.54,81.54,18371.0,70.3612,70.3612,70.3525,70.3525,18371.0
2020-02-19 10:10:00,81.54,81.56,81.54,81.56,50849.0,70.3525,70.3698,70.3525,70.3698,50849.0
2020-02-19 10:20:00,81.56,81.56,81.54,81.56,31085.0,70.3698,70.3698,70.3525,70.3698,31085.0
2020-02-19 10:30:00,81.56,81.56,81.55,81.55,14530.0,70.3698,70.3698,70.3612,70.3612,14530.0
2020-02-19 10:40:00,81.55,81.57,81.55,81.57,21466.0,70.3612,70.3784,70.3612,70.3784,21466.0
2020-02-19 10:50:00,81.56,81.57,81.56,81.56,15569.0,70.3698,70.3784,70.3698,70.3698,15569.0
2020-02-19 11:00:00,81.56,81.57,81.55,81.55,20469.0,70.3698,70.3784,70.3612,70.3612,20469.0
2020-02-19 11:10:00,81.56,81.56,81.55,81.55,22503.0,70.3698,70.3698,70.3612,70.3612,22503.0
2020-02-19 11:20:00,81.56,81.56,81.55,81.55,15404.0,70.3698,70.3698,70.3612,70.3612,15404.0
2020-02-19 11:30:00,81.56,81.56,81.55,81.55,13112.0,70.3698,70.3698,70.3612,70.3612,13112.0
2020-02-19 11:40:00,81.56,81.56,81.54,81.55,79154.0,70.3698,70.3698,70.3525,70.3612,79154.0
2020-02-19 11:50:00,81.54,81.55,81.54,81.55,22261.0,70.3525,70.3612,70.3525,70.3612,22261.0
2020-02-19 12:00:00,81.55,81.56,81.54,81.56,15475.0,70.3612,70.3698,70.3525,70.3698,15475.0
2020-02-19 12:10:00,81.56,81.56,81.54,81.55,13429.0,70.3698,70.3698,70.3525,70.3612,13429.0
2020-02-19 12:20:00,81.55,81.55,81.54,81.55,34986.0,70.3612,70.3612,70.3525,70.3612,34986.0
2020-02-19 12:30:00,81.55,81.56,81.55,81.56,31933.0,70.3612,70.3698,70.3612,70.3698,31933.0
2020-02-19 12:40:00,81.56,81.56,81.55,81.56,20268.0,70.3698,70.3698,70.3612,70.3698,20268.0
2020-02-19 12:50:00,81.55,81.56,81.55,81.56,16951.0,70.3612,70.3698,70.3612,70.3698,16951.0
2020-02-19 13:00:00,81.56,81.56,81.55,81.56,21420.0,70.3698,70.3698,70.3612,70.3698,21420.0
2020-02-19 13:10:00,81.55,81.56,81.55,81.55,14204.0,70.3612,70.3698,70.3612,70.3612,14204.0
2020-02-19 13:20:00,81.55,81.56,81.55,81.55,23794.0,70.3612,70.3698,70.3612,70.3612,23794.0
2020-02-19 13:30:00,81.55,81.56,81.55,81.55,19978.0,70.3612,70.3698,70.3612,70.3612,19978.0
2020-02-19 13:40:00,81.56,81.56,81.55,81.56,42231.0,70.3698,70.3698,70.3612,70.3698,42231.0
2020-02-19 13:50:00,81.56,81.56,81.55,81.56,22781.0,70.3698,70.3698,70.3612,70.3698,22781.0
2020-02-19 14:00:00,81.56,81.57,81.55,81.56,72417.0,70.3698,70.3784,70.3612,70.3698,72417.0
2020-02-19 14:10:00,81.57,81.57,81.55,81.55,42271.0,70.3784,70.3784,70.3612,70.3612,42271.0
2020-02-19 14:20:00,81.56,81.56,81.55,81.55,25743.0,70.3698,70.3698,70.3612,70.3612,25743.0
2020-02-19 14:30:00,81.55,81.56,81.55,81.56,53181.0,70.3612,70.3698,70.3612,70.3698,53181.0
2020-02-19 14:40:00,81.55,81.56,81.54,81.54,32568.0,70.3612,70.3698,70.3525,70.3525,32568.0
2020-02-19 14:50:00,81.53,81.54,81.53,81.53,20402.0,70.3439,70.3525,70.3439,70.3439,20402.0
2020-02-19 15:00:00,81.54,81.55,81.53,81.55,10929.0,70.3525,70.3612,70.3439,70.3612,10929.0
2020-02-19 15:10:00,81.54,81.55,81.54,81.55,21104.0,70.3525,70.3612,70.3525,70.3612,21104.0
2020-02-19 15:20:00,81.55,81.55,81.54,81.55,19556.0,70.3612,70.3612,70.3525,70.3612,19556.0
2020-02-19 15:30:00,81.54,81.55,81.54,81.55,26614.0,70.3525,70.3612,70.3525,70.3612,26614.0
2020-02-19 15:40:00,81.54,81.55,81.54,81.55,47445.0,70.3525,70.3612,70.3525,70.3612,47445.0
2020-02-19 15:50:00,81.55,81.55,81.54,81.55,58106.0,70.3612,70.3612,70.3525,70.3612,58106.0
2020-02-20 09:30:00,81.56,81.6,81.56,81.56,46685.0,70.3698,70.4043,70.3698,70.3698,46685.0
2020-02-20 09:40:00,81.57,81.58,81.56,81.58,16508.0,70.3784,70.387,70.3698,70.387,16508.0
2020-02-20 09:50:00,81.58,81.58,81.57,81.58,16188.0,70.387,70.387,70.3784,70.387,16188.0
2020-02-20 10:00:00,81.58,81.58,81.57,81.57,37036.0,70.387,70.387,70.3784,70.3784,37036.0
2020-02-20 10:10:00,81.58,81.59,81.57,81.59,426231.0,70.387,70.3957,70.3784,70.3957,426231.0
2020-02-20 10:20:00,81.59,81.61,81.58,81.6,94327.0,70.3957,70.4129,70.387,70.4043,94327.0
2020-02-20 10:30:00,81.6,81.6,81.59,81.59,19383.0,70.4043,70.4043,70.3957,70.3957,19383.0
2020-02-20 10:40:00,81.59,81.6,81.58,81.59,22887.0,70.3957,70.4043,70.387,70.3957,22887.0
2020-02-20 10:50:00,81.59,81.59,81.58,81.59,9275.0,70.3957,70.3957,70.387,70.3957,9275.0
2020-02-20 11:00:00,81.59,81.6,81.58,81.59,19449.0,70.3957,70.4043,70.387,70.3957,19449.0
2020-02-20 11:10:00,81.59,81.61,81.59,81.61,62550.0,70.3957,70.4129,70.3957,70.4129,62550.0
2020-02-20 11:20:00,81.6,81.61,81.6,81.61,147788.0,70.4043,70.4129,70.4043,70.4129,147788.0
2020-02-20 11:30:00,81.61,81.63,81.61,81.62,54194.0,70.4129,70.4302,70.4129,70.4216,54194.0
2020-02-20 11:40:00,81.61,81.63,81.61,81.63,9704.0,70.4129,70.4302,70.4129,70.4302,9704.0
2020-02-20 11:50:00,81.63,81.63,81.62,81.63,32033.0,70.4302,70.4302,70.4216,70.4302,32033.0
2020-02-20 12:00:00,81.63,81.64,81.62,81.64,16224.0,70.4302,70.4388,70.4216,70.4388,16224.0
2020-02-20 12:10:00,81.63,81.64,81.62,81.63,7667.0,70.4302,70.4388,70.4216,70.4302,7667.0
2020-02-20 12:20:00,81.62,81.63,81.61,81.63,24946.0,70.4216,70.4302,70.4129,70.4302,24946.0
2020-02-20 12:30:00,81.62,81.63,81.61,81.62,12561.0,70.4216,70.4302,70.4129,70.4216,12561.0
2020-02-20 12:40:00,81.62,81.62,81.6,81.61,20759.0,70.4216,70.4216,70.4043,70.4129,20759.0
2020-02-20 12:50:00,81.61,81.62,81.6,81.61,10993.0,70.4129,70.4216,70.4043,70.4129,10993.0
2020-02-20 13:00:00,81.6,81.61,81.6,81.61,34156.0,70.4043,70.4129,70.4043,70.4129,34156.0
2020-02-20 13:10:00,81.6,81.61,81.59,81.61,80408.0,70.4043,70.4129,70.3957,70.4129,80408.0
2020-02-20 13:20:00,81.6,81.61,81.6,81.61,37103.0,70.4043,70.4129,70.4043,70.4129,37103.0
2020-02-20 13:30:00,81.61,81.61,81.6,81.61,38575.0,70.4129,70.4129,70.4043,70.4129,38575.0
2020-02-20 13:40:00,81.61,81.61,81.6,81.61,99300.0,70.4129,70.4129,70.4043,70.4129,99300.0
2020-02-20 13:50:00,81.61,81.62,81.6,81.62,74905.0,70.4129,70.4216,70.4043,70.4216,74905.0
2020-02-20 14:00:00,81.62,81.62,81.6,81.61,43449.0,70.4216,70.4216,70.4043,70.4129,43449.0
2020-02-20 14:10:00,81.6,81.61,81.6,81.61,13637.0,70.4043,70.4129,70.4043,70.4129,13637.0
2020-02-20 14:20:00,81.61,81.61,81.6,81.61,31697.0,70.4129,70.4129,70.4043,70.4129,31697.0
2020-02-20 14:30:00,81.61,81.61,81.6,81.61,35012.0,70.4129,70.4129,70.4043,70.4129,35012.0
2020-02-20 14:40:00,81.61,81.61,81.6,81.61,34205.0,70.4129,70.4129,70.4043,70.4129,34205.0
2020-02-20 14:50:00,81.61,81.62,81.6,81.62,35846.0,70.4129,70.4216,70.4043,70.4216,35846.0
2020-02-20 15:00:00,81.62,81.62,81.61,81.62,31026.0,70.4216,70.4216,70.4129,70.4216,31026.0
2020-02-20 15:10:00,81.62,81.63,81.61,81.63,26600.0,70.4216,70.4302,70.4129,70.4302,26600.0
2020-02-20 15:20:00,81.63,81.63,81.62,81.63,35436.0,70.4302,70.4302,70.4216,70.4302,35436.0
2020-02-20 15:30:00,81.63,81.63,81.62,81.63,21380.0,70.4302,70.4302,70.4216,70.4302,21380.0
2020-02-20 15:40:00,81.63,81.64,81.62,81.64,51951.0,70.4302,70.4388,70.4216,70.4388,51951.0
2020-02-20 15:50:00,81.64,81.64,81.62,81.62,30525.0,70.4388,70.4388,70.4216,70.4216,30525.0
2020-02-21 09:30:00,81.67,81.67,81.64,81.64,111065.0,70.4647,70.4647,70.4388,70.4388,111065.0
2020-02-21 09:40:00,81.65,81.71,81.64,81.7,72029.0,70.4474,70.4992,70.4388,70.4906,72029.0
2020-02-21 09:50:00,81.7,81.71,81.67,81.68,25293.0,70.4906,70.4992,70.4647,70.4733,25293.0
2020-02-21 10:00:00,81.69,81.7,81.68,81.7,37957.0,70.482,70.4906,70.4733,70.4906,37957.0
2020-02-21 10:10:00,81.69,81.71,81.69,81.71,27618.0,70.482,70.4992,70.482,70.4992,27618.0
2020-02-21 10:20:00,81.71,81.71,81.69,81.69,50401.0,70.4992,70.4992,70.482,70.482,50401.0
2020-02-21 10:30:00,81.7,81.72,81.69,81.72,37331.0,70.4906,70.5078,70.482,70.5078,37331.0
2020-02-21 10:40:00,81.72,81.74,81.71,81.74,158882.0,70.5078,70.5251,70.4992,70.5251,158882.0
2020-02-21 10:50:00,81.73,81.73,81.7,81.7,21118.0,70.5165,70.5165,70.4906,70.4906,21118.0
2020-02-21 11:00:00,81.7,81.72,81.7,81.71,16745.0,70.4906,70.5078,70.4906,70.4992,16745.0
2020-02-21 11:10:00,81.7,81.71,81.69,81.71,24447.0,70.4906,70.4992,70.482,70.4992,24447.0
2020-02-21 11:20:00,81.7,81.71,81.68,81.69,29733.0,70.4906,70.4992,70.4733,70.482,29733.0
2020-02-21 11:30:00,81.69,81.7,81.68,81.69,19270.0,70.482,70.4906,70.4733,70.482,19270.0
2020-02-21 11:40:00,81.7,81.7,81.67,81.69,19136.0,70.4906,70.4906,70.4647,70.482,19136.0
2020-02-21 11:50:00,81.69,81.7,81.68,81.7,11217.0,70.482,70.4906,70.4733,70.4906,11217.0
2020-02-21 12:00:00,81.7,81.7,81.69,81.7,11594.0,70.4906,70.4906,70.482,70.4906,11594.0
2020-02-21 12:10:00,81.69,81.7,81.69,81.7,19763.0,70.482,70.4906,70.482,70.4906,19763.0
2020-02-21 12:20:00,81.7,81.7,81.69,81.69,15934.0,70.4906,70.4906,70.482,70.482,15934.0
2020-02-21 12:30:00,81.7,81.71,81.69,81.7,79600.0,70.4906,70.4992,70.482,70.4906,79600.0
2020-02-21 12:40:00,81.7,81.71,81.7,81.71,13968.0,70.4906,70.4992,70.4906,70.4992,13968.0
2020-02-21 12:50:00,81.71,81.71,81.7,81.71,9392.0,70.4992,70.4992,70.4906,70.4992,9392.0
2020-02-21 13:00:00,81.71,81.71,81.69,81.7,40533.0,70.4992,70.4992,70.482,70.4906,40533.0
2020-02-21 13:10:00,81.7,81.71,81.69,81.7,32844.0,70.4906,70.4992,70.482,70.4906,32844.0
2020-02-21 13:20:00,81.7,81.71,81.69,81.7,143595.0,70.4906,70.4992,70.482,70.4906,143595.0
2020-02-21 13:30:00,81.7,81.71,81.69,81.7,33897.0,70.4906,70.4992,70.482,70.4906,33897.0
2020-02-21 13:40:00,81.7,81.71,81.69,81.7,13104.0,70.4906,70.4992,70.482,70.4906,13104.0
2020-02-21 13:50:00,81.71,81.71,81.7,81.71,16837.0,70.4992,70.4992,70.4906,70.4992,16837.0
2020-02-21 14:00:00,81.7,81.71,81.69,81.69,17428.0,70.4906,70.4992,70.482,70.482,17428.0
2020-02-21 14:10:00,81.7,81.71,81.69,81.7,65835.0,70.4906,70.4992,70.482,70.4906,65835.0
2020-02-21 14:20:00,81.71,81.71,81.69,81.7,17511.0,70.4992,70.4992,70.482,70.4906,17511.0
2020-02-21 14:30:00,81.7,81.71,81.69,81.7,69885.0,70.4906,70.4992,70.482,70.4906,69885.0
2020-02-21 14:40:00,81.7,81.7,81.69,81.7,13990.0,70.4906,70.4906,70.482,70.4906,13990.0
2020-02-21 14:50:00,81.69,81.7,81.69,81.69,20459.0,70.482,70.4906,70.482,70.482,20459.0
2020-02-21 15:00:00,81.7,81.71,81.69,81.7,56810.0,70.4906,70.4992,70.482,70.4906,56810.0
2020-02-21 15:10:00,81.7,81.71,81.7,81.7,10731.0,70.4906,70.4992,70.4906,70.4906,10731.0
2020-02-21 15:20:00,81.71,81.71,81.7,81.71,18657.0,70.4992,70.4992,70.4906,70.4992,18657.0
2020-02-21 15:30:00,81.7,81.72,81.7,81.72,22533.0,70.4906,70.5078,70.4906,70.5078,22533.0
2020-02-21 15:40:00,81.72,81.72,81.69,81.7,58646.0,70.5078,70.5078,70.482,70.4906,58646.0
2020-02-21 15:50:00,81.7,81.7,81.69,81.7,59925.0,70.4906,70.4906,70.482,70.4906,59925.0
2020-02-24 09:30:00,81.83,81.83,81.77,81.78,83777.0,70.6027,70.6027,70.551,70.5596,83777.0
2020-02-24 09:40:00,81.78,81.8,81.77,81.79,95562.0,70.5596,70.5769,70.551,70.5682,95562.0
2020-02-24 09:50:00,81.79,81.81,81.78,81.8,42744.0,70.5682,70.5855,70.5596,70.5769,42744.0
2020-02-24 10:00:00,81.8,81.8,81.78,81.79,455232.0,70.5769,70.5769,70.5596,70.5682,455232.0
2020-02-24 10:10:00,81.79,81.8,81.78,81.8,40607.0,70.5682,70.5769,70.5596,70.5769,40607.0
2020-02-24 10:20:00,81.8,81.81,81.79,81.81,44131.0,70.5769,70.5855,70.5682,70.5855,44131.0
2020-02-24 10:30:00,81.81,81.82,81.8,81.82,56597.0,70.5855,70.5941,70.5769,70.5941,56597.0
2020-02-24 10:40:00,81.81,81.82,81.8,81.81,36869.0,70.5855,70.5941,70.5769,70.5855,36869.0
2020-02-24 10:50:00,81.81,81.82,81.81,81.82,15247.0,70.5855,70.5941,70.5855,70.5941,15247.0
2020-02-24 11:00:00,81.81,81.83,81.81,81.83,31389.0,70.5855,70.6027,70.5855,70.6027,31389.0
2020-02-24 11:10:00,81.83,81.83,81.81,81.81,52783.0,70.6027,70.6027,70.5855,70.5855,52783.0
2020-02-24 11:20:00,81.82,81.83,81.81,81.82,31448.0,70.5941,70.6027,70.5855,70.5941,31448.0
2020-02-24 11:30:00,81.83,81.83,81.81,81.81,35414.0,70.6027,70.6027,70.5855,70.5855,35414.0
2020-02-24 11:40:00,81.82,81.82,81.81,81.82,19252.0,70.5941,70.5941,70.5855,70.5941,19252.0
2020-02-24 11:50:00,81.81,81.82,81.81,81.82,41635.0,70.5855,70.5941,70.5855,70.5941,41635.0
2020-02-24 12:00:00,81.81,81.84,81.81,81.84,24165.0,70.5855,70.6114,70.5855,70.6114,24165.0
2020-02-24 12:10:00,81.84,81.84,81.83,81.84,34201.0,70.6114,70.6114,70.6027,70.6114,34201.0
2020-02-24 12:20:00,81.84,81.84,81.83,81.84,30080.0,70.6114,70.6114,70.6027,70.6114,30080.0
2020-02-24 12:30:00,81.84,81.84,81.83,81.84,47625.0,70.6114,70.6114,70.6027,70.6114,47625.0
2020-02-24 12:40:00,81.84,81.84,81.82,81.84,35717.0,70.6114,70.6114,70.5941,70.6114,35717.0
2020-02-24 12:50:00,81.84,81.85,81.83,81.84,48238.0,70.6114,70.62,70.6027,70.6114,48238.0
2020-02-24 13:00:00,81.85,81.85,81.83,81.84,50166.0,70.62,70.62,70.6027,70.6114,50166.0
2020-02-24 13:10:00,81.84,81.85,81.83,81.84,27464.0,70.6114,70.62,70.6027,70.6114,27464.0
2020-02-24 13:20:00,81.85,81.85,81.83,81.84,45356.0,70.62,70.62,70.6027,70.6114,45356.0
2020-02-24 13:30:00,81.83,81.84,81.81,81.81,70013.0,70.6027,70.6114,70.5855,70.5855,70013.0
2020-02-24 13:40:00,81.81,81.82,81.81,81.81,39698.0,70.5855,70.5941,70.5855,70.5855,39698.0
2020-02-24 13:50:00,81.81,81.82,81.81,81.82,46839.0,70.5855,70.5941,70.5855,70.5941,46839.0
2020-02-24 14:00:00,81.82,81.82,81.81,81.81,31605.0,70.5941,70.5941,70.5855,70.5855,31605.0
2020-02-24 14:10:00,81.81,81.82,81.81,81.81,43420.0,70.5855,70.5941,70.5855,70.5855,43420.0
2020-02-24 14:20:00,81.81,81.82,81.79,81.79,60613.0,70.5855,70.5941,70.5682,70.5682,60613.0
2020-02-24 14:30:00,81.79,81.8,81.79,81.8,59516.0,70.5682,70.5769,70.5682,70.5769,59516.0
2020-02-24 14:40:00,81.8,81.81,81.79,81.8,58717.0,70.5769,70.5855,70.5682,70.5769,58717.0
2020-02-24 14:50:00,81.79,81.81,81.79,81.8,71495.0,70.5682,70.5855,70.5682,70.5769,71495.0
2020-02-24 15:00:00,81.8,81.81,81.79,81.8,42548.0,70.5769,70.5855,70.5682,70.5769,42548.0
2020-02-24 15:10:00,81.8,81.82,81.79,81.8,40282.0,70.5769,70.5941,70.5682,70.5769,40282.0
2020-02-24 15:20:00,81.8,81.81,81.8,81.8,79545.0,70.5769,70.5855,70.5769,70.5769,79545.0
2020-02-24 15:30:00,81.81,81.81,81.8,81.81,91395.0,70.5855,70.5855,70.5769,70.5855,91395.0
2020-02-24 15:40:00,81.81,81.82,81.78,81.78,115033.0,70.5855,70.5941,70.5596,70.5596,115033.0
2020-02-24 15:50:00,81.79,81.8,81.77,81.77,198179.0,70.5682,70.5769,70.551,70.551,198179.0
2020-02-25 09:30:00,81.82,81.87,81.8,81.83,111534.0,70.5941,70.6373,70.5769,70.6027,111534.0
2020-02-25 09:40:00,81.83,81.86,81.83,81.84,93174.0,70.6027,70.6286,70.6027,70.6114,93174.0
2020-02-25 09:50:00,81.84,81.86,81.84,81.85,74712.0,70.6114,70.6286,70.6114,70.62,74712.0
2020-02-25 10:00:00,81.85,81.87,81.85,81.86,24771.0,70.62,70.6373,70.62,70.6286,24771.0
2020-02-25 10:10:00,81.87,81.89,81.85,81.88,104706.0,70.6373,70.6545,70.62,70.6459,104706.0
2020-02-25 10:20:00,81.88,81.89,81.87,81.89,177892.0,70.6459,70.6545,70.6373,70.6545,177892.0
2020-02-25 10:30:00,81.89,81.9,81.88,81.88,90210.0,70.6545,70.6631,70.6459,70.6459,90210.0
2020-02-25 10:40:00,81.88,81.89,81.87,81.89,33037.0,70.6459,70.6545,70.6373,70.6545,33037.0
2020-02-25 10:50:00,81.89,81.91,81.88,81.9,50928.0,70.6545,70.6718,70.6459,70.6631,50928.0
2020-02-25 11:00:00,81.91,81.91,81.89,81.91,70024.0,70.6718,70.6718,70.6545,70.6718,70024.0
2020-02-25 11:10:00,81.91,81.91,81.9,81.91,23297.0,70.6718,70.6718,70.6631,70.6718,23297.0
2020-02-25 11:20:00,81.91,81.91,81.89,81.89,60034.0,70.6718,70.6718,70.6545,70.6545,60034.0
2020-02-25 11:30:00,81.9,81.91,81.89,81.9,53899.0,70.6631,70.6718,70.6545,70.6631,53899.0
2020-02-25 11:40:00,81.91,81.91,81.89,81.9,268276.0,70.6718,70.6718,70.6545,70.6631,268276.0
2020-02-25 11:50:00,81.9,81.9,81.88,81.89,33018.0,70.6631,70.6631,70.6459,70.6545,33018.0
2020-02-25 12:00:00,81.89,81.9,81.89,81.89,37231.0,70.6545,70.6631,70.6545,70.6545,37231.0
2020-02-25 12:10:00,81.9,81.91,81.89,81.91,19763.0,70.6631,70.6718,70.6545,70.6718,19763.0
2020-02-25 12:20:00,81.9,81.91,81.89,81.89,42394.0,70.6631,70.6718,70.6545,70.6545,42394.0
2020-02-25 12:30:00,81.9,81.9,81.88,81.89,12508.0,70.6631,70.6631,70.6459,70.6545,12508.0
2020-02-25 12:40:00,81.9,81.92,81.89,81.91,27512.0,70.6631,70.6804,70.6545,70.6718,27512.0
2020-02-25 12:50:00,81.91,81.92,81.91,81.92,13202.0,70.6718,70.6804,70.6718,70.6804,13202.0
2020-02-25 13:00:00,81.91,81.92,81.9,81.9,40444.0,70.6718,70.6804,70.6631,70.6631,40444.0
2020-02-25 13:10:00,81.91,81.92,81.9,81.92,35472.0,70.6718,70.6804,70.6631,70.6804,35472.0
2020-02-25 13:20:00,81.92,81.92,81.91,81.91,34016.0,70.6804,70.6804,70.6718,70.6718,34016.0
2020-02-25 13:30:00,81.91,81.92,81.91,81.92,23934.0,70.6718,70.6804,70.6718,70.6804,23934.0
2020-02-25 13:40:00,81.91,81.92,81.91,81.91,21900.0,70.6718,70.6804,70.6718,70.6718,21900.0
2020-02-25 13:50:00,81.91,81.92,81.91,81.91,15198.0,70.6718,70.6804,70.6718,70.6718,15198.0
2020-02-25 14:00:00,81.91,81.92,81.91,81.91,34112.0,70.6718,70.6804,70.6718,70.6718,34112.0
2020-02-25 14:10:00,81.92,81.92,81.89,81.89,111395.0,70.6804,70.6804,70.6545,70.6545,111395.0
2020-02-25 14:20:00,81.89,81.9,81.89,81.9,29378.0,70.6545,70.6631,70.6545,70.6631,29378.0
2020-02-25 14:30:00,81.9,81.92,81.89,81.91,151098.0,70.6631,70.6804,70.6545,70.6718,151098.0
2020-02-25 14:40:00,81.9,81.91,81.89,81.89,74618.0,70.6631,70.6718,70.6545,70.6545,74618.0
2020-02-25 14:50:00,81.89,81.9,81.87,81.88,243743.0,70.6545,70.6631,70.6373,70.6459,243743.0
2020-02-25 15:00:00,81.87,81.88,81.86,81.88,67821.0,70.6373,70.6459,70.6286,70.6459,67821.0
2020-02-25 15:10:00,81.88,81.89,81.87,81.89,106493.0,70.6459,70.6545,70.6373,70.6545,106493.0
2020-02-25 15:20:00,81.88,81.89,81.87,81.87,65052.0,70.6459,70.6545,70.6373,70.6373,65052.0
2020-02-25 15:30:00,81.88,81.89,81.87,81.88,52587.0,70.6459,70.6545,70.6373,70.6459,52587.0
2020-02-25 15:40:00,81.88,81.89,81.85,81.86,67646.0,70.6459,70.6545,70.62,70.6286,67646.0
2020-02-25 15:50:00,81.86,81.87,81.84,81.84,195537.0,70.6286,70.6373,70.6114,70.6114,195537.0
2020-02-26 09:30:00,81.83,81.84,81.8,81.81,57874.0,70.6027,70.6114,70.5769,70.5855,57874.0
2020-02-26 09:40:00,81.81,81.83,81.79,81.83,46640.0,70.5855,70.6027,70.5682,70.6027,46640.0
2020-02-26 09:50:00,81.82,81.85,81.81,81.83,28124.0,70.5941,70.62,70.5855,70.6027,28124.0
2020-02-26 10:00:00,81.83,81.85,81.83,81.85,120582.0,70.6027,70.62,70.6027,70.62,120582.0
2020-02-26 10:10:00,81.84,81.85,81.83,81.83,86916.0,70.6114,70.62,70.6027,70.6027,86916.0
2020-02-26 10:20:00,81.84,81.86,81.83,81.85,63392.0,70.6114,70.6286,70.6027,70.62,63392.0
2020-02-26 10:30:00,81.85,81.86,81.84,81.86,237410.0,70.62,70.6286,70.6114,70.6286,237410.0
2020-02-26 10:40:00,81.86,81.87,81.84,81.87,118774.0,70.6286,70.6373,70.6114,70.6373,118774.0
2020-02-26 10:50:00,81.87,81.87,81.84,81.86,40090.0,70.6373,70.6373,70.6114,70.6286,40090.0
2020-02-26 11:00:00,81.86,81.87,81.86,81.86,26610.0,70.6286,70.6373,70.6286,70.6286,26610.0
2020-02-26 11:10:00,81.86,81.87,81.86,81.86,27480.0,70.6286,70.6373,70.6286,70.6286,27480.0
2020-02-26 11:20:00,81.86,81.87,81.85,81.85,14571.0,70.6286,70.6373,70.62,70.62,14571.0
2020-02-26 11:30:00,81.85,81.87,81.85,81.86,67251.0,70.62,70.6373,70.62,70.6286,67251.0
2020-02-26 11:40:00,81.86,81.87,81.86,81.87,27004.0,70.6286,70.6373,70.6286,70.6373,27004.0
2020-02-26 11:50:00,81.86,81.88,81.86,81.88,117943.0,70.6286,70.6459,70.6286,70.6459,117943.0
2020-02-26 12:00:00,81.87,81.9,81.87,81.89,140659.0,70.6373,70.6631,70.6373,70.6545,140659.0
2020-02-26 12:10:00,81.89,81.91,81.88,81.91,58542.0,70.6545,70.6718,70.6459,70.6718,58542.0
2020-02-26 12:20:00,81.91,81.91,81.88,81.9,77861.0,70.6718,70.6718,70.6459,70.6631,77861.0
2020-02-26 12:30:00,81.89,81.91,81.89,81.9,89885.0,70.6545,70.6718,70.6545,70.6631,89885.0
2020-02-26 12:40:00,81.91,81.91,81.89,81.9,56927.0,70.6718,70.6718,70.6545,70.6631,56927.0
2020-02-26 12:50:00,81.9,81.91,81.89,81.89,18614.0,70.6631,70.6718,70.6545,70.6545,18614.0
2020-02-26 13:00:00,81.89,81.9,81.88,81.89,26404.0,70.6545,70.6631,70.6459,70.6545,26404.0
2020-02-26 13:10:00,81.89,81.9,81.88,81.9,38746.0,70.6545,70.6631,70.6459,70.6631,38746.0
2020-02-26 13:20:00,81.89,81.91,81.88,81.89,161875.0,70.6545,70.6718,70.6459,70.6545,161875.0
2020-02-26 13:30:00,81.89,81.94,81.89,81.94,134914.0,70.6545,70.6977,70.6545,70.6977,134914.0
2020-02-26 13:40:00,81.94,81.94,81.92,81.92,49616.0,70.6977,70.6977,70.6804,70.6804,49616.0
2020-02-26 13:50:00,81.92,81.93,81.91,81.92,26377.0,70.6804,70.689,70.6718,70.6804,26377.0
2020-02-26 14:00:00,81.92,81.93,81.92,81.92,23768.0,70.6804,70.689,70.6804,70.6804,23768.0
2020-02-26 14:10:00,81.92,81.95,81.92,81.94,77364.0,70.6804,70.7063,70.6804,70.6977,77364.0
2020-02-26 14:20:00,81.94,81.95,81.93,81.94,55103.0,70.6977,70.7063,70.689,70.6977,55103.0
2020-02-26 14:30:00,81.94,81.96,81.92,81.94,268050.0,70.6977,70.7149,70.6804,70.6977,268050.0
2020-02-26 14:40:00,81.94,81.96,81.93,81.95,120527.0,70.6977,70.7149,70.689,70.7063,120527.0
2020-02-26 14:50:00,81.94,81.96,81.91,81.92,220832.0,70.6977,70.7149,70.6718,70.6804,220832.0
2020-02-26 15:00:00,81.91,81.92,81.89,81.89,43990.0,70.6718,70.6804,70.6545,70.6545,43990.0
2020-02-26 15:10:00,81.89,81.9,81.88,81.88,96812.0,70.6545,70.6631,70.6459,70.6459,96812.0
2020-02-26 15:20:00,81.89,81.9,81.88,81.88,87754.0,70.6545,70.6631,70.6459,70.6459,87754.0
2020-02-26 15:30:00,81.88,81.89,81.86,81.87,157571.0,70.6459,70.6545,70.6286,70.6373,157571.0
2020-02-26 15:40:00,81.87,81.88,81.86,81.87,181418.0,70.6373,70.6459,70.6286,70.6373,181418.0
2020-02-26 15:50:00,81.87,81.88,81.86,81.86,131062.0,70.6373,70.6459,70.6286,70.6286,131062.0
2020-02-27 09:30:00,81.89,82.0,81.89,81.96,101844.0,70.6545,70.7494,70.6545,70.7149,101844.0
2020-02-27 09:40:00,81.97,81.98,81.95,81.98,84536.0,70.7235,70.7322,70.7063,70.7322,84536.0
2020-02-27 09:50:00,81.98,81.98,81.94,81.94,237960.0,70.7322,70.7322,70.6977,70.6977,237960.0
2020-02-27 10:00:00,81.94,81.95,81.93,81.95,131017.0,70.6977,70.7063,70.689,70.7063,131017.0
2020-02-27 10:10:00,81.95,81.96,81.94,81.94,151014.0,70.7063,70.7149,70.6977,70.6977,151014.0
2020-02-27 10:20:00,81.94,81.95,81.93,81.94,121532.0,70.6977,70.7063,70.689,70.6977,121532.0
2020-02-27 10:30:00,81.94,81.96,81.93,81.94,64448.0,70.6977,70.7149,70.689,70.6977,64448.0
2020-02-27 10:40:00,81.94,81.96,81.93,81.95,45497.0,70.6977,70.7149,70.689,70.7063,45497.0
2020-02-27 10:50:00,81.94,81.96,81.91,81.91,170196.0,70.6977,70.7149,70.6718,70.6718,170196.0
2020-02-27 11:00:00,81.92,81.93,81.9,81.91,50329.0,70.6804,70.689,70.6631,70.6718,50329.0
2020-02-27 11:10:00,81.91,81.92,81.89,81.92,57582.0,70.6718,70.6804,70.6545,70.6804,57582.0
2020-02-27 11:20:00,81.93,81.94,81.92,81.94,37636.0,70.689,70.6977,70.6804,70.6977,37636.0
2020-02-27 11:30:00,81.94,81.95,81.92,81.94,48421.0,70.6977,70.7063,70.6804,70.6977,48421.0
2020-02-27 11:40:00,81.93,81.93,81.91,81.92,45976.0,70.689,70.689,70.6718,70.6804,45976.0
2020-02-27 11:50:00,81.92,81.92,81.89,81.9,28610.0,70.6804,70.6804,70.6545,70.6631,28610.0
2020-02-27 12:00:00,81.9,81.91,81.88,81.89,23732.0,70.6631,70.6718,70.6459,70.6545,23732.0
2020-02-27 12:10:00,81.89,81.91,81.88,81.9,64194.0,70.6545,70.6718,70.6459,70.6631,64194.0
2020-02-27 12:20:00,81.9,81.91,81.89,81.9,27425.0,70.6631,70.6718,70.6545,70.6631,27425.0
2020-02-27 12:30:00,81.89,81.9,81.85,81.86,34538.0,70.6545,70.6631,70.62,70.6286,34538.0
2020-02-27 12:40:00,81.85,81.86,81.83,81.84,38026.0,70.62,70.6286,70.6027,70.6114,38026.0
2020-02-27 12:50:00,81.85,81.88,81.84,81.88,151972.0,70.62,70.6459,70.6114,70.6459,151972.0
2020-02-27 13:00:00,81.87,81.89,81.85,81.88,311721.0,70.6373,70.6545,70.62,70.6459,311721.0
2020-02-27 13:10:00,81.88,81.89,81.86,81.89,28942.0,70.6459,70.6545,70.6286,70.6545,28942.0
2020-02-27 13:20:00,81.89,81.89,81.86,81.88,19465.0,70.6545,70.6545,70.6286,70.6459,19465.0
2020-02-27 13:30:00,81.88,81.9,81.87,81.9,54883.0,70.6459,70.6631,70.6373,70.6631,54883.0
2020-02-27 13:40:00,81.89,81.93,81.88,81.9,65609.0,70.6545,70.689,70.6459,70.6631,65609.0
2020-02-27 13:50:00,81.89,81.91,81.88,81.91,83621.0,70.6545,70.6718,70.6459,70.6718,83621.0
2020-02-27 14:00:00,81.91,81.92,81.9,81.91,59448.0,70.6718,70.6804,70.6631,70.6718,59448.0
2020-02-27 14:10:00,81.92,81.92,81.9,81.91,72480.0,70.6804,70.6804,70.6631,70.6718,72480.0
2020-02-27 14:20:00,81.91,81.92,81.88,81.88,37296.0,70.6718,70.6804,70.6459,70.6459,37296.0
2020-02-27 14:30:00,81.88,81.9,81.88,81.9,88818.0,70.6459,70.6631,70.6459,70.6631,88818.0
2020-02-27 14:40:00,81.9,81.9,81.87,81.89,110105.0,70.6631,70.6631,70.6373,70.6545,110105.0
2020-02-27 14:50:00,81.89,81.89,81.85,81.85,284492.0,70.6545,70.6545,70.62,70.62,284492.0
2020-02-27 15:00:00,81.85,81.87,81.82,81.83,74155.0,70.62,70.6373,70.5941,70.6027,74155.0
2020-02-27 15:10:00,81.83,81.85,81.82,81.85,166611.0,70.6027,70.62,70.5941,70.62,166611.0
2020-02-27 15:20:00,81.84,81.85,81.83,81.84,291827.0,70.6114,70.62,70.6027,70.6114,291827.0
2020-02-27 15:30:00,81.84,81.86,81.83,81.85,42232.0,70.6114,70.6286,70.6027,70.62,42232.0
2020-02-27 15:40:00,81.85,81.86,81.84,81.84,47412.0,70.62,70.6286,70.6114,70.6114,47412.0
2020-02-27 15:50:00,81.84,81.86,81.84,81.85,96107.0,70.6114,70.6286,70.6114,70.62,96107.0
2020-02-28 09:30:00,82.11,82.13,81.85,82.02,227174.0,70.8443,70.8616,70.62,70.7667,227174.0
2020-02-28 09:40:00,82.02,82.05,82.01,82.04,124712.0,70.7667,70.7926,70.758,70.7839,124712.0
2020-02-28 09:50:00,82.04,82.06,82.04,82.06,86425.0,70.7839,70.8012,70.7839,70.8012,86425.0
2020-02-28 10:00:00,82.05,82.07,82.04,82.06,103054.0,70.7926,70.8098,70.7839,70.8012,103054.0
2020-02-28 10:10:00,82.07,82.08,82.06,82.06,232974.0,70.8098,70.8184,70.8012,70.8012,232974.0
2020-02-28 10:20:00,82.07,82.07,82.05,82.05,106522.0,70.8098,70.8098,70.7926,70.7926,106522.0
2020-02-28 10:30:00,82.06,82.06,82.03,82.05,189133.0,70.8012,70.8012,70.7753,70.7926,189133.0
2020-02-28 10:40:00,82.06,82.07,82.05,82.06,103519.0,70.8012,70.8098,70.7926,70.8012,103519.0
2020-02-28 10:50:00,82.05,82.06,82.04,82.06,50702.0,70.7926,70.8012,70.7839,70.8012,50702.0
2020-02-28 11:00:00,82.05,82.07,82.05,82.07,125297.0,70.7926,70.8098,70.7926,70.8098,125297.0
2020-02-28 11:10:00,82.06,82.07,82.03,82.03,122530.0,70.8012,70.8098,70.7753,70.7753,122530.0
2020-02-28 11:20:00,82.03,82.08,82.03,82.07,226681.0,70.7753,70.8184,70.7753,70.8098,226681.0
2020-02-28 11:30:00,82.07,82.08,82.04,82.04,67628.0,70.8098,70.8184,70.7839,70.7839,67628.0
2020-02-28 11:40:00,82.05,82.05,82.02,82.03,121432.0,70.7926,70.7926,70.7667,70.7753,121432.0
2020-02-28 11:50:00,82.03,82.04,82.01,82.01,81668.0,70.7753,70.7839,70.758,70.758,81668.0
2020-02-28 12:00:00,82.02,82.03,82.01,82.03,119466.0,70.7667,70.7753,70.758,70.7753,119466.0
2020-02-28 12:10:00,82.02,82.04,82.02,82.02,76611.0,70.7667,70.7839,70.7667,70.7667,76611.0
2020-02-28 12:20:00,82.03,82.04,82.02,82.04,140127.0,70.7753,70.7839,70.7667,70.7839,140127.0
2020-02-28 12:30:00,82.04,82.05,82.03,82.05,38384.0,70.7839,70.7926,70.7753,70.7926,38384.0
2020-02-28 12:40:00,82.04,82.05,82.04,82.05,71484.0,70.7839,70.7926,70.7839,70.7926,71484.0
2020-02-28 12:50:00,82.05,82.05,82.02,82.03,55043.0,70.7926,70.7926,70.7667,70.7753,55043.0
2020-02-28 13:00:00,82.04,82.04,82.03,82.04,145009.0,70.7839,70.7839,70.7753,70.7839,145009.0
2020-02-28 13:10:00,82.03,82.05,82.03,82.04,78069.0,70.7753,70.7926,70.7753,70.7839,78069.0
2020-02-28 13:20:00,82.04,82.04,82.02,82.04,44696.0,70.7839,70.7839,70.7667,70.7839,44696.0
2020-02-28 13:30:00,82.04,82.05,82.02,82.02,49447.0,70.7839,70.7926,70.7667,70.7667,49447.0
2020-02-28 13:40:00,82.02,82.04,82.01,82.03,47619.0,70.7667,70.7839,70.758,70.7753,47619.0
2020-02-28 13:50:00,82.03,82.05,82.03,82.05,48494.0,70.7753,70.7926,70.7753,70.7926,48494.0
2020-02-28 14:00:00,82.05,82.05,82.04,82.04,32007.0,70.7926,70.7926,70.7839,70.7839,32007.0
2020-02-28 14:10:00,82.05,82.05,82.03,82.04,99749.0,70.7926,70.7926,70.7753,70.7839,99749.0
2020-02-28 14:20:00,82.04,82.05,82.03,82.04,106758.0,70.7839,70.7926,70.7753,70.7839,106758.0
2020-02-28 14:30:00,82.03,82.08,82.0,82.06,103851.0,70.7753,70.8184,70.7494,70.8012,103851.0
2020-02-28 14:40:00,82.06,82.1,82.06,82.09,100882.0,70.8012,70.8357,70.8012,70.8271,100882.0
2020-02-28 14:50:00,82.09,82.09,82.05,82.07,35308.0,70.8271,70.8271,70.7926,70.8098,35308.0
2020-02-28 15:00:00,82.08,82.1,82.06,82.09,60549.0,70.8184,70.8357,70.8012,70.8271,60549.0
2020-02-28 15:10:00,82.1,82.12,82.05,82.11,81383.0,70.8357,70.853,70.7926,70.8443,81383.0
2020-02-28 15:20:00,82.11,82.14,82.11,82.14,139412.0,70.8443,70.8702,70.8443,70.8702,139412.0
2020-02-28 15:30:00,82.14,82.14,82.09,82.09,144928.0,70.8702,70.8702,70.8271,70.8271,144928.0
2020-02-28 15:40:00,82.09,82.11,82.09,82.1,121316.0,70.8271,70.8443,70.8271,70.8357,121316.0
2020-02-28 15:50:00,82.11,82.12,82.09,82.09,172665.0,70.8443,70.853,70.8271,70.8271,172665.0
2020-03-02 09:30:00,82.05,82.09,82.0,82.03,136001.0,70.933,70.9675,70.8897,70.9157,136001.0
2020-03-02 09:40:00,82.02,82.04,82.01,82.04,31793.0,70.907,70.9243,70.8984,70.9243,31793.0
2020-03-02 09:50:00,82.03,82.05,82.02,82.03,78014.0,70.9157,70.933,70.907,70.9157,78014.0
2020-03-02 10:00:00,82.03,82.07,82.02,82.07,38344.0,70.9157,70.9503,70.907,70.9503,38344.0
2020-03-02 10:10:00,82.07,82.07,82.04,82.05,33568.0,70.9503,70.9503,70.9243,70.933,33568.0
2020-03-02 10:20:00,82.06,82.07,82.04,82.06,119975.0,70.9416,70.9503,70.9243,70.9416,119975.0
2020-03-02 10:30:00,82.07,82.07,82.04,82.05,18586.0,70.9503,70.9503,70.9243,70.933,18586.0
2020-03-02 10:40:00,82.04,82.06,82.02,82.02,69394.0,70.9243,70.9416,70.907,70.907,69394.0
2020-03-02 10:50:00,82.03,82.03,82.02,82.02,121545.0,70.9157,70.9157,70.907,70.907,121545.0
2020-03-02 11:00:00,82.02,82.05,82.0,82.04,84737.0,70.907,70.933,70.8897,70.9243,84737.0
2020-03-02 11:10:00,82.03,82.05,82.02,82.04,56072.0,70.9157,70.933,70.907,70.9243,56072.0
2020-03-02 11:20:00,82.04,82.04,82.01,82.02,74850.0,70.9243,70.9243,70.8984,70.907,74850.0
2020-03-02 11:30:00,82.02,82.02,82.0,82.0,31664.0,70.907,70.907,70.8897,70.8897,31664.0
2020-03-02 11:40:00,82.01,82.01,81.99,82.0,101890.0,70.8984,70.8984,70.8811,70.8897,101890.0
2020-03-02 11:50:00,81.99,82.01,81.99,82.01,80579.0,70.8811,70.8984,70.8811,70.8984,80579.0
2020-03-02 12:00:00,82.01,82.01,81.99,82.0,48541.0,70.8984,70.8984,70.8811,70.8897,48541.0
2020-03-02 12:10:00,82.0,82.03,81.99,82.03,53704.0,70.8897,70.9157,70.8811,70.9157,53704.0
2020-03-02 12:20:00,82.03,82.03,82.0,82.02,48833.0,70.9157,70.9157,70.8897,70.907,48833.0
2020-03-02 12:30:00,82.02,82.04,82.01,82.02,63793.0,70.907,70.9243,70.8984,70.907,63793.0
2020-03-02 12:40:00,82.03,82.03,82.01,82.01,42089.0,70.9157,70.9157,70.8984,70.8984,42089.0
2020-03-02 12:50:00,82.02,82.02,82.0,82.01,38891.0,70.907,70.907,70.8897,70.8984,38891.0
2020-03-02 13:00:00,82.0,82.01,82.0,82.0,36767.0,70.8897,70.8984,70.8897,70.8897,36767.0
2020-03-02 13:10:00,82.0,82.02,82.0,82.02,23274.0,70.8897,70.907,70.8897,70.907,23274.0
2020-03-02 13:20:00,82.02,82.02,82.01,82.02,27301.0,70.907,70.907,70.8984,70.907,27301.0
2020-03-02 13:30:00,82.02,82.02,82.0,82.01,46948.0,70.907,70.907,70.8897,70.8984,46948.0
2020-03-02 13:40:00,82.0,82.01,82.0,82.01,28480.0,70.8897,70.8984,70.8897,70.8984,28480.0
2020-03-02 13:50:00,82.01,82.02,82.0,82.01,32716.0,70.8984,70.907,70.8897,70.8984,32716.0
2020-03-02 14:00:00,82.01,82.02,82.01,82.01,39620.0,70.8984,70.907,70.8984,70.8984,39620.0
2020-03-02 14:10:00,82.02,82.02,82.0,82.0,19365.0,70.907,70.907,70.8897,70.8897,19365.0
2020-03-02 14:20:00,82.01,82.02,82.0,82.02,31498.0,70.8984,70.907,70.8897,70.907,31498.0
2020-03-02 14:30:00,82.02,82.02,82.0,82.01,30306.0,70.907,70.907,70.8897,70.8984,30306.0
2020-03-02 14:40:00,82.01,82.01,82.0,82.01,252878.0,70.8984,70.8984,70.8897,70.8984,252878.0
2020-03-02 14:50:00,82.01,82.01,81.97,81.97,98081.0,70.8984,70.8984,70.8638,70.8638,98081.0
2020-03-02 15:00:00,81.98,81.98,81.94,81.95,120470.0,70.8725,70.8725,70.8379,70.8465,120470.0
2020-03-02 15:10:00,81.95,81.95,81.93,81.95,187851.0,70.8465,70.8465,70.8292,70.8465,187851.0
2020-03-02 15:20:00,81.95,81.95,81.92,81.92,65837.0,70.8465,70.8465,70.8206,70.8206,65837.0
2020-03-02 15:30:00,81.92,81.93,81.88,81.89,124822.0,70.8206,70.8292,70.786,70.7946,124822.0
2020-03-02 15:40:00,81.89,81.89,81.85,81.86,153474.0,70.7946,70.7946,70.7601,70.7687,153474.0
2020-03-02 15:50:00,81.86,81.86,81.83,81.83,133969.0,70.7687,70.7687,70.7428,70.7428,133969.0
2020-03-03 09:30:00,81.91,81.96,81.9,81.94,83397.0,70.8119,70.8552,70.8033,70.8379,83397.0
2020-03-03 09:40:00,81.93,81.95,81.93,81.95,32678.0,70.8292,70.8465,70.8292,70.8465,32678.0
2020-03-03 09:50:00,81.95,81.96,81.94,81.95,169748.0,70.8465,70.8552,70.8379,70.8465,169748.0
2020-03-03 10:00:00,81.96,82.08,81.96,82.03,109420.0,70.8552,70.9589,70.8552,70.9157,109420.0
2020-03-03 10:10:00,82.04,82.14,82.0,82.14,86767.0,70.9243,71.0108,70.8897,71.0108,86767.0
2020-03-03 10:20:00,82.13,82.13,82.09,82.12,53734.0,71.0021,71.0021,70.9675,70.9935,53734.0
2020-03-03 10:30:00,82.11,82.14,82.09,82.13,57076.0,70.9848,71.0108,70.9675,71.0021,57076.0
2020-03-03 10:40:00,82.12,82.15,82.11,82.11,34382.0,70.9935,71.0194,70.9848,70.9848,34382.0
2020-03-03 10:50:00,82.11,82.19,82.1,82.16,58621.0,70.9848,71.054,70.9762,71.0281,58621.0
2020-03-03 11:00:00,82.15,82.23,82.15,82.2,56542.0,71.0194,71.0886,71.0194,71.0626,56542.0
2020-03-03 11:10:00,82.21,82.24,82.19,82.2,231863.0,71.0713,71.0972,71.054,71.0626,231863.0
2020-03-03 11:20:00,82.2,82.22,82.18,82.2,150973.0,71.0626,71.0799,71.0454,71.0626,150973.0
2020-03-03 11:30:00,82.21,82.23,82.19,82.22,47452.0,71.0713,71.0886,71.054,71.0799,47452.0
2020-03-03 11:40:00,82.21,82.22,82.19,82.2,59990.0,71.0713,71.0799,71.054,71.0626,59990.0
2020-03-03 11:50:00,82.21,82.22,82.19,82.19,71796.0,71.0713,71.0799,71.054,71.054,71796.0
2020-03-03 12:00:00,82.19,82.21,82.17,82.17,50514.0,71.054,71.0713,71.0367,71.0367,50514.0
2020-03-03 12:10:00,82.18,82.2,82.16,82.19,94171.0,71.0454,71.0626,71.0281,71.054,94171.0
2020-03-03 12:20:00,82.2,82.2,82.17,82.19,65458.0,71.0626,71.0626,71.0367,71.054,65458.0
2020-03-03 12:30:00,82.19,82.2,82.18,82.19,99412.0,71.054,71.0626,71.0454,71.054,99412.0
2020-03-03 12:40:00,82.2,82.21,82.19,82.19,62987.0,71.0626,71.0713,71.054,71.054,62987.0
2020-03-03 12:50:00,82.19,82.2,82.19,82.19,87326.0,71.054,71.0626,71.054,71.054,87326.0
2020-03-03 13:00:00,82.2,82.21,82.19,82.2,70722.0,71.0626,71.0713,71.054,71.0626,70722.0
2020-03-03 13:10:00,82.2,82.22,82.2,82.22,90761.0,71.0626,71.0799,71.0626,71.0799,90761.0
2020-03-03 13:20:00,82.22,82.22,82.21,82.21,38230.0,71.0799,71.0799,71.0713,71.0713,38230.0
2020-03-03 13:30:00,82.21,82.25,82.21,82.25,45200.0,71.0713,71.1059,71.0713,71.1059,45200.0
2020-03-03 13:40:00,82.25,82.3,82.24,82.29,56970.0,71.1059,71.1491,71.0972,71.1404,56970.0
2020-03-03 13:50:00,82.29,82.32,82.28,82.31,83293.0,71.1404,71.1664,71.1318,71.1577,83293.0
2020-03-03 14:00:00,82.32,82.4,82.28,82.34,114520.0,71.1664,71.2355,71.1318,71.1837,114520.0
2020-03-03 14:10:00,82.34,82.35,82.31,82.32,49107.0,71.1837,71.1923,71.1577,71.1664,49107.0
2020-03-03 14:20:00,82.32,82.35,82.31,82.32,94285.0,71.1664,71.1923,71.1577,71.1664,94285.0
2020-03-03 14:30:00,82.31,82.32,82.27,82.29,79850.0,71.1577,71.1664,71.1232,71.1404,79850.0
2020-03-03 14:40:00,82.3,82.31,82.24,82.25,85616.0,71.1491,71.1577,71.0972,71.1059,85616.0
2020-03-03 14:50:00,82.25,82.26,82.19,82.2,82677.0,71.1059,71.1145,71.054,71.0626,82677.0
2020-03-03 15:00:00,82.19,82.23,82.19,82.23,65961.0,71.054,71.0886,71.054,71.0886,65961.0
2020-03-03 15:10:00,82.22,82.24,82.21,82.22,34009.0,71.0799,71.0972,71.0713,71.0799,34009.0
2020-03-03 15:20:00,82.22,82.23,82.2,82.23,67982.0,71.0799,71.0886,71.0626,71.0886,67982.0
2020-03-03 15:30:00,82.23,82.25,82.21,82.24,33309.0,71.0886,71.1059,71.0713,71.0972,33309.0
2020-03-03 15:40:00,82.23,82.25,82.21,82.21,66527.0,71.0886,71.1059,71.0713,71.0713,66527.0
2020-03-03 15:50:00,82.21,82.23,82.2,82.21,115705.0,71.0713,71.0886,71.0626,71.0713,115705.0
2020-03-04 09:30:00,82.34,82.41,82.31,82.39,150575.0,71.1837,71.2442,71.1577,71.2269,150575.0
2020-03-04 09:40:00,82.4,82.43,82.4,82.42,46984.0,71.2355,71.2615,71.2355,71.2528,46984.0
2020-03-04 09:50:00,82.41,82.44,82.41,82.44,30366.0,71.2442,71.2701,71.2442,71.2701,30366.0
2020-03-04 10:00:00,82.42,82.44,82.4,82.41,106488.0,71.2528,71.2701,71.2355,71.2442,106488.0
2020-03-04 10:10:00,82.41,82.44,82.41,82.44,100476.0,71.2442,71.2701,71.2442,71.2701,100476.0
2020-03-04 10:20:00,82.44,82.44,82.4,82.41,27816.0,71.2701,71.2701,71.2355,71.2442,27816.0
2020-03-04 10:30:00,82.41,82.43,82.4,82.43,24420.0,71.2442,71.2615,71.2355,71.2615,24420.0
2020-03-04 10:40:00,82.42,82.43,82.42,82.43,21005.0,71.2528,71.2615,71.2528,71.2615,21005.0
2020-03-04 10:50:00,82.42,82.45,82.42,82.44,27049.0,71.2528,71.2788,71.2528,71.2701,27049.0
2020-03-04 11:00:00,82.44,82.45,82.4,82.41,51414.0,71.2701,71.2788,71.2355,71.2442,51414.0
2020-03-04 11:10:00,82.41,82.43,82.39,82.42,38413.0,71.2442,71.2615,71.2269,71.2528,38413.0
2020-03-04 11:20:00,82.42,82.42,82.37,82.38,59061.0,71.2528,71.2528,71.2096,71.2183,59061.0
2020-03-04 11:30:00,82.38,82.4,82.36,82.4,29476.0,71.2183,71.2355,71.201,71.2355,29476.0
2020-03-04 11:40:00,82.4,82.42,82.39,82.4,53966.0,71.2355,71.2528,71.2269,71.2355,53966.0
2020-03-04 11:50:00,82.4,82.42,82.4,82.42,14973.0,71.2355,71.2528,71.2355,71.2528,14973.0
2020-03-04 12:00:00,82.41,82.44,82.41,82.42,26145.0,71.2442,71.2701,71.2442,71.2528,26145.0
2020-03-04 12:10:00,82.43,82.43,82.41,82.42,21452.0,71.2615,71.2615,71.2442,71.2528,21452.0
2020-03-04 12:20:00,82.42,82.43,82.41,82.41,22268.0,71.2528,71.2615,71.2442,71.2442,22268.0
2020-03-04 12:30:00,82.42,82.42,82.4,82.41,30311.0,71.2528,71.2528,71.2355,71.2442,30311.0
2020-03-04 12:40:00,82.4,82.41,82.39,82.39,33569.0,71.2355,71.2442,71.2269,71.2269,33569.0
2020-03-04 12:50:00,82.39,82.4,82.38,82.4,27748.0,71.2269,71.2355,71.2183,71.2355,27748.0
2020-03-04 13:00:00,82.4,82.4,82.39,82.4,57068.0,71.2355,71.2355,71.2269,71.2355,57068.0
2020-03-04 13:10:00,82.4,82.4,82.39,82.4,36650.0,71.2355,71.2355,71.2269,71.2355,36650.0
2020-03-04 13:20:00,82.39,82.39,82.38,82.38,27137.0,71.2269,71.2269,71.2183,71.2183,27137.0
2020-03-04 13:30:00,82.39,82.39,82.37,82.38,35654.0,71.2269,71.2269,71.2096,71.2183,35654.0
2020-03-04 13:40:00,82.38,82.39,82.37,82.37,22042.0,71.2183,71.2269,71.2096,71.2096,22042.0
2020-03-04 13:50:00,82.38,82.39,82.38,82.39,61612.0,71.2183,71.2269,71.2183,71.2269,61612.0
2020-03-04 14:00:00,82.39,82.39,82.37,82.37,31807.0,71.2269,71.2269,71.2096,71.2096,31807.0
2020-03-04 14:10:00,82.38,82.38,82.37,82.37,29152.0,71.2183,71.2183,71.2096,71.2096,29152.0
2020-03-04 14:20:00,82.38,82.39,82.37,82.38,56597.0,71.2183,71.2269,71.2096,71.2183,56597.0
2020-03-04 14:30:00,82.38,82.4,82.38,82.39,49782.0,71.2183,71.2355,71.2183,71.2269,49782.0
2020-03-04 14:40:00,82.39,82.41,82.38,82.4,75168.0,71.2269,71.2442,71.2183,71.2355,75168.0
2020-03-04 14:50:00,82.41,82.42,82.39,82.41,117566.0,71.2442,71.2528,71.2269,71.2442,117566.0
2020-03-04 15:00:00,82.39,82.4,82.38,82.39,18980.0,71.2269,71.2355,71.2183,71.2269,18980.0
2020-03-04 15:10:00,82.39,82.39,82.37,82.38,38001.0,71.2269,71.2269,71.2096,71.2183,38001.0
2020-03-04 15:20:00,82.37,82.38,82.36,82.37,64515.0,71.2096,71.2183,71.201,71.2096,64515.0
2020-03-04 15:30:00,82.36,82.37,82.32,82.34,142083.0,71.201,71.2096,71.1664,71.1837,142083.0
2020-03-04 15:40:00,82.34,82.36,82.33,82.35,363952.0,71.1837,71.201,71.175,71.1923,363952.0
2020-03-04 15:50:00,82.35,82.36,82.32,82.33,164686.0,71.1923,71.201,71.1664,71.175,164686.0
2020-03-05 09:30:00,82.42,82.5,82.42,82.47,75819.0,71.2528,71.322,71.2528,71.2961,75819.0
2020-03-05 09:40:00,82.48,82.48,82.46,82.46,39230.0,71.3047,71.3047,71.2874,71.2874,39230.0
2020-03-05 09:50:00,82.47,82.48,82.46,82.48,20304.0,71.2961,71.3047,71.2874,71.3047,20304.0
2020-03-05 10:00:00,82.48,82.48,82.45,82.45,47091.0,71.3047,71.3047,71.2788,71.2788,47091.0
2020-03-05 10:10:00,82.45,82.46,82.41,82.41,51960.0,71.2788,71.2874,71.2442,71.2442,51960.0
2020-03-05 10:20:00,82.42,82.42,82.41,82.41,63038.0,71.2528,71.2528,71.2442,71.2442,63038.0
2020-03-05 10:30:00,82.41,82.43,82.41,82.42,109670.0,71.2442,71.2615,71.2442,71.2528,109670.0
2020-03-05 10:40:00,82.43,82.44,82.42,82.43,33903.0,71.2615,71.2701,71.2528,71.2615,33903.0
2020-03-05 10:50:00,82.43,82.43,82.41,82.41,13443.0,71.2615,71.2615,71.2442,71.2442,13443.0
2020-03-05 11:00:00,82.41,82.42,82.4,82.41,20515.0,71.2442,71.2528,71.2355,71.2442,20515.0
2020-03-05 11:10:00,82.41,82.42,82.4,82.41,30495.0,71.2442,71.2528,71.2355,71.2442,30495.0
2020-03-05 11:20:00,82.41,82.41,82.4,82.4,27453.0,71.2442,71.2442,71.2355,71.2355,27453.0
2020-03-05 11:30:00,82.41,82.42,82.4,82.42,31776.0,71.2442,71.2528,71.2355,71.2528,31776.0
2020-03-05 11:40:00,82.42,82.43,82.41,82.42,13152.0,71.2528,71.2615,71.2442,71.2528,13152.0
2020-03-05 11:50:00,82.43,82.44,82.42,82.44,31527.0,71.2615,71.2701,71.2528,71.2701,31527.0
2020-03-05 12:00:00,82.43,82.44,82.43,82.44,16309.0,71.2615,71.2701,71.2615,71.2701,16309.0
2020-03-05 12:10:00,82.44,82.44,82.43,82.43,10333.0,71.2701,71.2701,71.2615,71.2615,10333.0
2020-03-05 12:20:00,82.43,82.44,82.42,82.43,20119.0,71.2615,71.2701,71.2528,71.2615,20119.0
2020-03-05 12:30:00,82.44,82.44,82.42,82.43,21333.0,71.2701,71.2701,71.2528,71.2615,21333.0
2020-03-05 12:40:00,82.44,82.44,82.42,82.43,95192.0,71.2701,71.2701,71.2528,71.2615,95192.0
2020-03-05 12:50:00,82.43,82.43,82.4,82.41,25833.0,71.2615,71.2615,71.2355,71.2442,25833.0
2020-03-05 13:00:00,82.41,82.42,82.4,82.42,18238.0,71.2442,71.2528,71.2355,71.2528,18238.0
2020-03-05 13:10:00,82.41,82.42,82.4,82.41,19126.0,71.2442,71.2528,71.2355,71.2442,19126.0
2020-03-05 13:20:00,82.41,82.41,82.39,82.4,29577.0,71.2442,71.2442,71.2269,71.2355,29577.0
2020-03-05 13:30:00,82.39,82.42,82.38,82.4,585393.0,71.2269,71.2528,71.2183,71.2355,585393.0
2020-03-05 13:40:00,82.39,82.41,82.39,82.4,95147.0,71.2269,71.2442,71.2269,71.2355,95147.0
2020-03-05 13:50:00,82.39,82.4,82.38,82.39,85808.0,71.2269,71.2355,71.2183,71.2269,85808.0
2020-03-05 14:00:00,82.39,82.41,82.38,82.4,55293.0,71.2269,71.2442,71.2183,71.2355,55293.0
2020-03-05 14:10:00,82.39,82.41,82.39,82.4,28137.0,71.2269,71.2442,71.2269,71.2355,28137.0
2020-03-05 14:20:00,82.4,82.4,82.39,82.39,52872.0,71.2355,71.2355,71.2269,71.2269,52872.0
2020-03-05 14:30:00,82.4,82.4,82.39,82.39,96374.0,71.2355,71.2355,71.2269,71.2269,96374.0
2020-03-05 14:40:00,82.39,82.4,82.39,82.39,41195.0,71.2269,71.2355,71.2269,71.2269,41195.0
2020-03-05 14:50:00,82.39,82.4,82.38,82.38,27607.0,71.2269,71.2355,71.2183,71.2183,27607.0
2020-03-05 15:00:00,82.38,82.39,82.35,82.36,49745.0,71.2183,71.2269,71.1923,71.201,49745.0
2020-03-05 15:10:00,82.35,82.38,82.35,82.37,88122.0,71.1923,71.2183,71.1923,71.2096,88122.0
2020-03-05 15:20:00,82.37,82.37,82.35,82.36,114602.0,71.2096,71.2096,71.1923,71.201,114602.0
2020-03-05 15:30:00,82.36,82.36,82.34,82.34,147467.0,71.201,71.201,71.1837,71.1837,147467.0
2020-03-05 15:40:00,82.35,82.36,82.33,82.35,95364.0,71.1923,71.201,71.175,71.1923,95364.0
2020-03-05 15:50:00,82.36,82.36,82.33,82.34,172404.0,71.201,71.201,71.175,71.1837,172404.0
2020-03-06 09:30:00,82.49,82.5,82.41,82.44,74812.0,71.3134,71.322,71.2442,71.2701,74812.0
2020-03-06 09:40:00,82.43,82.47,82.42,82.44,71720.0,71.2615,71.2961,71.2528,71.2701,71720.0
2020-03-06 09:50:00,82.44,82.47,82.36,82.36,109518.0,71.2701,71.2961,71.201,71.201,109518.0
2020-03-06 10:00:00,82.37,82.38,82.35,82.37,97081.0,71.2096,71.2183,71.1923,71.2096,97081.0
2020-03-06 10:10:00,82.37,82.37,82.29,82.31,112417.0,71.2096,71.2096,71.1404,71.1577,112417.0
2020-03-06 10:20:00,82.31,82.34,82.27,82.31,295232.0,71.1577,71.1837,71.1232,71.1577,295232.0
2020-03-06 10:30:00,82.31,82.34,82.29,82.32,132924.0,71.1577,71.1837,71.1404,71.1664,132924.0
2020-03-06 10:40:00,82.31,82.32,82.28,82.29,308115.0,71.1577,71.1664,71.1318,71.1404,308115.0
2020-03-06 10:50:00,82.29,82.35,82.28,82.33,147078.0,71.1404,71.1923,71.1318,71.175,147078.0
2020-03-06 11:00:00,82.32,82.39,82.32,82.36,89595.0,71.1664,71.2269,71.1664,71.201,89595.0
2020-03-06 11:10:00,82.36,82.36,82.33,82.34,43332.0,71.201,71.201,71.175,71.1837,43332.0
2020-03-06 11:20:00,82.34,82.35,82.32,82.34,49732.0,71.1837,71.1923,71.1664,71.1837,49732.0
2020-03-06 11:30:00,82.33,82.36,82.32,82.32,121529.0,71.175,71.201,71.1664,71.1664,121529.0
2020-03-06 11:40:00,82.32,82.33,82.29,82.32,53595.0,71.1664,71.175,71.1404,71.1664,53595.0
2020-03-06 11:50:00,82.33,82.34,82.31,82.31,57530.0,71.175,71.1837,71.1577,71.1577,57530.0
2020-03-06 12:00:00,82.31,82.33,82.31,82.32,52100.0,71.1577,71.175,71.1577,71.1664,52100.0
2020-03-06 12:10:00,82.33,82.33,82.3,82.31,31543.0,71.175,71.175,71.1491,71.1577,31543.0
2020-03-06 12:20:00,82.31,82.32,82.29,82.3,83641.0,71.1577,71.1664,71.1404,71.1491,83641.0
2020-03-06 12:30:00,82.29,82.3,82.26,82.27,95088.0,71.1404,71.1491,71.1145,71.1232,95088.0
2020-03-06 12:40:00,82.27,82.27,82.23,82.27,69909.0,71.1232,71.1232,71.0886,71.1232,69909.0
2020-03-06 12:50:00,82.27,82.28,82.23,82.23,57263.0,71.1232,71.1318,71.0886,71.0886,57263.0
2020-03-06 13:00:00,82.23,82.26,82.23,82.25,75348.0,71.0886,71.1145,71.0886,71.1059,75348.0
2020-03-06 13:10:00,82.24,82.25,82.23,82.23,321203.0,71.0972,71.1059,71.0886,71.0886,321203.0
2020-03-06 13:20:00,82.23,82.27,82.23,82.23,199837.0,71.0886,71.1232,71.0886,71.0886,199837.0
2020-03-06 13:30:00,82.24,82.24,82.23,82.23,95468.0,71.0972,71.0972,71.0886,71.0886,95468.0
2020-03-06 13:40:00,82.23,82.24,82.2,82.22,90895.0,71.0886,71.0972,71.0626,71.0799,90895.0
2020-03-06 13:50:00,82.21,82.22,82.19,82.19,83507.0,71.0713,71.0799,71.054,71.054,83507.0
2020-03-06 14:00:00,82.19,82.21,82.18,82.2,99507.0,71.054,71.0713,71.0454,71.0626,99507.0
2020-03-06 14:10:00,82.2,82.21,82.18,82.2,115822.0,71.0626,71.0713,71.0454,71.0626,115822.0
2020-03-06 14:20:00,82.2,82.2,82.18,82.19,128611.0,71.0626,71.0626,71.0454,71.054,128611.0
2020-03-06 14:30:00,82.19,82.19,82.15,82.16,123881.0,71.054,71.054,71.0194,71.0281,123881.0
2020-03-06 14:40:00,82.16,82.18,82.16,82.17,173059.0,71.0281,71.0454,71.0281,71.0367,173059.0
2020-03-06 14:50:00,82.17,82.21,82.16,82.21,130953.0,71.0367,71.0713,71.0281,71.0713,130953.0
2020-03-06 15:00:00,82.21,82.23,82.19,82.23,78838.0,71.0713,71.0886,71.054,71.0886,78838.0
2020-03-06 15:10:00,82.22,82.23,82.19,82.19,223169.0,71.0799,71.0886,71.054,71.054,223169.0
2020-03-06 15:20:00,82.19,82.21,82.15,82.17,208526.0,71.054,71.0713,71.0194,71.0367,208526.0
2020-03-06 15:30:00,82.17,82.18,82.14,82.17,197692.0,71.0367,71.0454,71.0108,71.0367,197692.0
2020-03-06 15:40:00,82.17,82.18,82.12,82.13,168387.0,71.0367,71.0454,70.9935,71.0021,168387.0
2020-03-06 15:50:00,82.14,82.25,82.07,82.25,736331.0,71.0108,71.1059,70.9503,71.1059,736331.0
2020-03-09 09:30:00,82.03,82.06,81.8,81.8,110793.0,70.9157,70.9416,70.7168,70.7168,110793.0
2020-03-09 09:40:00,81.14,81.9,81.14,81.85,84294.0,70.1463,70.8033,70.1463,70.7601,84294.0
2020-03-09 09:50:00,81.8,81.83,81.38,81.58,159631.0,70.7168,70.7428,70.3537,70.5266,159631.0
2020-03-09 10:00:00,81.59,81.83,81.59,81.76,149644.0,70.5353,70.7428,70.5353,70.6823,149644.0
2020-03-09 10:10:00,81.77,81.86,81.76,81.85,115873.0,70.6909,70.7687,70.6823,70.7601,115873.0
2020-03-09 10:20:00,81.86,81.87,81.81,81.82,75604.0,70.7687,70.7774,70.7255,70.7341,75604.0
2020-03-09 10:30:00,81.83,81.87,81.82,81.87,132596.0,70.7428,70.7774,70.7341,70.7774,132596.0
2020-03-09 10:40:00,81.88,81.92,81.85,81.91,278577.0,70.786,70.8206,70.7601,70.8119,278577.0
2020-03-09 10:50:00,81.91,81.99,81.9,81.94,1156158.0,70.8119,70.8811,70.8033,70.8379,1156158.0
2020-03-09 11:00:00,81.94,81.95,81.76,81.85,215675.0,70.8379,70.8465,70.6823,70.7601,215675.0
2020-03-09 11:10:00,81.86,81.86,81.79,81.79,192426.0,70.7687,70.7687,70.7082,70.7082,192426.0
2020-03-09 11:20:00,81.79,81.81,81.75,81.76,167313.0,70.7082,70.7255,70.6736,70.6823,167313.0
2020-03-09 11:30:00,81.76,81.77,81.72,81.76,197514.0,70.6823,70.6909,70.6477,70.6823,197514.0
2020-03-09 11:40:00,81.76,81.82,81.74,81.75,52981.0,70.6823,70.7341,70.665,70.6736,52981.0
2020-03-09 11:50:00,81.74,81.78,81.73,81.77,95939.0,70.665,70.6995,70.6563,70.6909,95939.0
2020-03-09 12:00:00,81.76,81.76,81.73,81.76,25068.0,70.6823,70.6823,70.6563,70.6823,25068.0
2020-03-09 12:10:00,81.75,81.78,81.74,81.75,73474.0,70.6736,70.6995,70.665,70.6736,73474.0
2020-03-09 12:20:00,81.75,81.77,81.73,81.73,85026.0,70.6736,70.6909,70.6563,70.6563,85026.0
2020-03-09 12:30:00,81.72,81.73,81.68,81.72,58295.0,70.6477,70.6563,70.6131,70.6477,58295.0
2020-03-09 12:40:00,81.71,81.71,81.66,81.67,46453.0,70.639,70.639,70.5958,70.6045,46453.0
2020-03-09 12:50:00,81.66,81.67,81.63,81.66,51975.0,70.5958,70.6045,70.5699,70.5958,51975.0
2020-03-09 13:00:00,81.66,81.67,81.6,81.62,38079.0,70.5958,70.6045,70.5439,70.5612,38079.0
2020-03-09 13:10:00,81.61,81.62,81.59,81.59,46461.0,70.5526,70.5612,70.5353,70.5353,46461.0
2020-03-09 13:20:00,81.6,81.65,81.59,81.63,101389.0,70.5439,70.5872,70.5353,70.5699,101389.0
2020-03-09 13:30:00,81.64,81.64,81.59,81.6,62378.0,70.5785,70.5785,70.5353,70.5439,62378.0
2020-03-09 13:40:00,81.59,81.61,81.55,81.57,96565.0,70.5353,70.5526,70.5007,70.518,96565.0
2020-03-09 13:50:00,81.58,81.59,81.55,81.59,62609.0,70.5266,70.5353,70.5007,70.5353,62609.0
2020-03-09 14:00:00,81.59,81.6,81.56,81.56,67872.0,70.5353,70.5439,70.5094,70.5094,67872.0
2020-03-09 14:10:00,81.56,81.59,81.55,81.55,227064.0,70.5094,70.5353,70.5007,70.5007,227064.0
2020-03-09 14:20:00,81.55,81.56,81.53,81.54,46855.0,70.5007,70.5094,70.4834,70.4921,46855.0
2020-03-09 14:30:00,81.54,81.57,81.53,81.53,57512.0,70.4921,70.518,70.4834,70.4834,57512.0
2020-03-09 14:40:00,81.53,81.59,81.53,81.59,95583.0,70.4834,70.5353,70.4834,70.5353,95583.0
2020-03-09 14:50:00,81.6,81.7,81.59,81.69,132851.0,70.5439,70.6304,70.5353,70.6217,132851.0
2020-03-09 15:00:00,81.69,81.71,81.66,81.67,121680.0,70.6217,70.639,70.5958,70.6045,121680.0
2020-03-09 15:10:00,81.67,81.67,81.65,81.66,62994.0,70.6045,70.6045,70.5872,70.5958,62994.0
2020-03-09 15:20:00,81.66,81.66,81.58,81.58,95400.0,70.5958,70.5958,70.5266,70.5266,95400.0
2020-03-09 15:30:00,81.58,81.59,81.55,81.57,96970.0,70.5266,70.5353,70.5007,70.518,96970.0
2020-03-09 15:40:00,81.56,81.58,81.55,81.58,195445.0,70.5094,70.5266,70.5007,70.5266,195445.0
2020-03-09 15:50:00,81.57,81.59,81.56,81.58,255744.0,70.518,70.5353,70.5094,70.5266,255744.0
2020-03-10 09:30:00,81.44,81.53,81.33,81.46,1432004.0,70.4056,70.4834,70.3105,70.4229,1432004.0
2020-03-10 09:40:00,81.47,81.5,81.46,81.49,43045.0,70.4316,70.4575,70.4229,70.4488,43045.0
2020-03-10 09:50:00,81.48,81.49,81.34,81.38,1470242.0,70.4402,70.4488,70.3192,70.3537,1470242.0
2020-03-10 10:00:00,81.37,81.44,81.37,81.43,223971.0,70.3451,70.4056,70.3451,70.397,223971.0
2020-03-10 10:10:00,81.43,81.52,81.43,81.52,104806.0,70.397,70.4748,70.397,70.4748,104806.0
2020-03-10 10:20:00,81.52,81.53,81.48,81.49,102276.0,70.4748,70.4834,70.4402,70.4488,102276.0
2020-03-10 10:30:00,81.49,81.51,81.47,81.51,182814.0,70.4488,70.4661,70.4316,70.4661,182814.0
2020-03-10 10:40:00,81.5,81.51,81.46,81.47,140490.0,70.4575,70.4661,70.4229,70.4316,140490.0
2020-03-10 10:50:00,81.48,81.5,81.46,81.48,131086.0,70.4402,70.4575,70.4229,70.4402,131086.0
2020-03-10 11:00:00,81.48,81.49,81.45,81.45,149406.0,70.4402,70.4488,70.4143,70.4143,149406.0
2020-03-10 11:10:00,81.46,81.48,81.46,81.47,134089.0,70.4229,70.4402,70.4229,70.4316,134089.0
2020-03-10 11:20:00,81.47,81.48,81.42,81.44,150838.0,70.4316,70.4402,70.3883,70.4056,150838.0
2020-03-10 11:30:00,81.44,81.44,81.41,81.41,389030.0,70.4056,70.4056,70.3797,70.3797,389030.0
2020-03-10 11:40:00,81.41,81.42,81.4,81.42,405952.0,70.3797,70.3883,70.371,70.3883,405952.0
2020-03-10 11:50:00,81.42,81.44,81.41,81.42,162228.0,70.3883,70.4056,70.3797,70.3883,162228.0
2020-03-10 12:00:00,81.41,81.41,81.38,81.4,196037.0,70.3797,70.3797,70.3537,70.371,196037.0
2020-03-10 12:10:00,81.39,81.39,81.37,81.37,238492.0,70.3624,70.3624,70.3451,70.3451,238492.0
2020-03-10 12:20:00,81.37,81.37,81.33,81.33,52842.0,70.3451,70.3451,70.3105,70.3105,52842.0
2020-03-10 12:30:00,81.33,81.33,81.28,81.29,83718.0,70.3105,70.3105,70.2673,70.2759,83718.0
2020-03-10 12:40:00,81.28,81.31,81.27,81.29,74230.0,70.2673,70.2932,70.2587,70.2759,74230.0
2020-03-10 12:50:00,81.29,81.29,81.24,81.24,37374.0,70.2759,70.2759,70.2327,70.2327,37374.0
2020-03-10 13:00:00,81.24,81.25,81.18,81.19,38349.0,70.2327,70.2414,70.1808,70.1895,38349.0
2020-03-10 13:10:00,81.18,81.22,81.18,81.2,95347.0,70.1808,70.2154,70.1808,70.1981,95347.0
2020-03-10 13:20:00,81.2,81.23,81.19,81.23,35820.0,70.1981,70.2241,70.1895,70.2241,35820.0
2020-03-10 13:30:00,81.22,81.24,81.21,81.23,42548.0,70.2154,70.2327,70.2068,70.2241,42548.0
2020-03-10 13:40:00,81.23,81.26,81.21,81.25,154331.0,70.2241,70.25,70.2068,70.2414,154331.0
2020-03-10 13:50:00,81.25,81.25,81.2,81.2,114533.0,70.2414,70.2414,70.1981,70.1981,114533.0
2020-03-10 14:00:00,81.2,81.24,81.2,81.21,102613.0,70.1981,70.2327,70.1981,70.2068,102613.0
2020-03-10 14:10:00,81.2,81.21,81.18,81.2,44413.0,70.1981,70.2068,70.1808,70.1981,44413.0
2020-03-10 14:20:00,81.2,81.21,81.11,81.17,632503.0,70.1981,70.2068,70.1203,70.1722,632503.0
2020-03-10 14:30:00,81.17,81.18,81.15,81.17,71425.0,70.1722,70.1808,70.1549,70.1722,71425.0
2020-03-10 14:40:00,81.17,81.18,81.14,81.16,103894.0,70.1722,70.1808,70.1463,70.1636,103894.0
2020-03-10 14:50:00,81.15,81.19,81.14,81.18,189687.0,70.1549,70.1895,70.1463,70.1808,189687.0
2020-03-10 15:00:00,81.18,81.2,81.16,81.2,80486.0,70.1808,70.1981,70.1636,70.1981,80486.0
2020-03-10 15:10:00,81.2,81.2,81.16,81.17,147759.0,70.1981,70.1981,70.1636,70.1722,147759.0
2020-03-10 15:20:00,81.18,81.21,81.17,81.2,65610.0,70.1808,70.2068,70.1722,70.1981,65610.0
2020-03-10 15:30:00,81.2,81.2,81.15,81.16,112022.0,70.1981,70.1981,70.1549,70.1636,112022.0
2020-03-10 15:40:00,81.17,81.18,81.13,81.16,286768.0,70.1722,70.1808,70.1376,70.1636,286768.0
2020-03-10 15:50:00,81.15,81.16,81.1,81.1,88333.0,70.1549,70.1636,70.1117,70.1117,88333.0
2020-03-11 09:30:00,80.84,81.21,80.83,81.06,278387.0,69.8869,70.2068,69.8783,70.0771,278387.0
2020-03-11 09:40:00,81.0,81.07,80.99,81.0,57536.0,70.0252,70.0857,70.0166,70.0252,57536.0
2020-03-11 09:50:00,81.0,81.01,80.99,81.0,279282.0,70.0252,70.0339,70.0166,70.0252,279282.0
2020-03-11 10:00:00,81.0,81.01,80.99,81.0,188391.0,70.0252,70.0339,70.0166,70.0252,188391.0
2020-03-11 10:10:00,81.0,81.0,80.98,81.0,232565.0,70.0252,70.0252,70.0079,70.0252,232565.0
2020-03-11 10:20:00,81.0,81.0,80.99,81.0,127265.0,70.0252,70.0252,70.0166,70.0252,127265.0
2020-03-11 10:30:00,81.0,81.0,80.96,80.97,45530.0,70.0252,70.0252,69.9907,69.9993,45530.0
2020-03-11 10:40:00,80.97,81.0,80.96,80.97,31226.0,69.9993,70.0252,69.9907,69.9993,31226.0
2020-03-11 10:50:00,80.98,80.98,80.94,80.95,43550.0,70.0079,70.0079,69.9734,69.982,43550.0
2020-03-11 11:00:00,80.95,80.97,80.89,80.91,62737.0,69.982,69.9993,69.9301,69.9474,62737.0
2020-03-11 11:10:00,80.9,80.92,80.81,80.87,225567.0,69.9388,69.9561,69.861,69.9128,225567.0
2020-03-11 11:20:00,80.87,80.88,80.79,80.79,168691.0,69.9128,69.9215,69.8437,69.8437,168691.0
2020-03-11 11:30:00,80.79,80.8,80.7,80.73,119862.0,69.8437,69.8523,69.7659,69.7918,119862.0
2020-03-11 11:40:00,80.73,80.74,80.64,80.71,683187.0,69.7918,69.8005,69.714,69.7745,683187.0
2020-03-11 11:50:00,80.7,80.77,80.69,80.76,229252.0,69.7659,69.8264,69.7572,69.8178,229252.0
2020-03-11 12:00:00,80.76,80.82,80.76,80.8,123211.0,69.8178,69.8696,69.8178,69.8523,123211.0
2020-03-11 12:10:00,80.8,80.81,80.73,80.75,216979.0,69.8523,69.861,69.7918,69.8091,216979.0
2020-03-11 12:20:00,80.74,80.77,80.74,80.76,110883.0,69.8005,69.8264,69.8005,69.8178,110883.0
2020-03-11 12:30:00,80.76,80.77,80.74,80.75,80183.0,69.8178,69.8264,69.8005,69.8091,80183.0
2020-03-11 12:40:00,80.75,80.75,80.69,80.7,52864.0,69.8091,69.8091,69.7572,69.7659,52864.0
2020-03-11 12:50:00,80.69,80.7,80.59,80.59,287099.0,69.7572,69.7659,69.6708,69.6708,287099.0
2020-03-11 13:00:00,80.59,80.62,80.57,80.57,119310.0,69.6708,69.6967,69.6535,69.6535,119310.0
2020-03-11 13:10:00,80.57,80.58,80.55,80.56,119179.0,69.6535,69.6621,69.6362,69.6448,119179.0
2020-03-11 13:20:00,80.57,80.61,80.56,80.57,118735.0,69.6535,69.6881,69.6448,69.6535,118735.0
2020-03-11 13:30:00,80.58,80.6,80.56,80.59,105871.0,69.6621,69.6794,69.6448,69.6708,105871.0
2020-03-11 13:40:00,80.59,80.6,80.56,80.59,119292.0,69.6708,69.6794,69.6448,69.6708,119292.0
2020-03-11 13:50:00,80.59,80.61,80.54,80.55,137364.0,69.6708,69.6881,69.6276,69.6362,137364.0
2020-03-11 14:00:00,80.55,80.56,80.52,80.55,135623.0,69.6362,69.6448,69.6103,69.6362,135623.0
2020-03-11 14:10:00,80.55,80.55,80.5,80.51,183527.0,69.6362,69.6362,69.593,69.6016,183527.0
2020-03-11 14:20:00,80.51,80.52,80.49,80.49,79676.0,69.6016,69.6103,69.5843,69.5843,79676.0
2020-03-11 14:30:00,80.5,80.5,80.48,80.5,65603.0,69.593,69.593,69.5757,69.593,65603.0
2020-03-11 14:40:00,80.5,80.54,80.49,80.51,97467.0,69.593,69.6276,69.5843,69.6016,97467.0
2020-03-11 14:50:00,80.51,80.52,80.47,80.47,383789.0,69.6016,69.6103,69.567,69.567,383789.0
2020-03-11 15:00:00,80.47,80.48,80.41,80.42,62447.0,69.567,69.5757,69.5152,69.5238,62447.0
2020-03-11 15:10:00,80.41,80.42,80.3,80.33,134650.0,69.5152,69.5238,69.4201,69.446,134650.0
2020-03-11 15:20:00,80.34,80.35,80.25,80.25,190960.0,69.4547,69.4633,69.3769,69.3769,190960.0
2020-03-11 15:30:00,80.25,80.28,80.23,80.26,298968.0,69.3769,69.4028,69.3596,69.3855,298968.0
2020-03-11 15:40:00,80.25,80.28,80.24,80.27,130629.0,69.3769,69.4028,69.3682,69.3941,130629.0
2020-03-11 15:50:00,80.26,80.27,80.19,80.2,283240.0,69.3855,69.3941,69.325,69.3336,283240.0
2020-03-12 09:30:00,78.7,79.82,78.52,78.64,446707.0,68.0369,69.0051,67.8813,67.985,446707.0
2020-03-12 09:40:00,78.64,78.64,78.64,78.64,0.0,67.985,67.985,67.985,67.985,0.0
2020-03-12 09:50:00,78.26,78.55,77.67,78.47,1015981.0,67.6565,67.9072,67.1464,67.838,1015981.0
2020-03-12 10:00:00,78.45,78.5,78.06,78.48,277810.0,67.8207,67.864,67.4836,67.8467,277810.0
2020-03-12 10:10:00,78.48,78.51,78.02,78.26,551696.0,67.8467,67.8726,67.449,67.6565,551696.0
2020-03-12 10:20:00,78.28,78.39,78.1,78.33,343138.0,67.6738,67.7689,67.5182,67.717,343138.0
2020-03-12 10:30:00,78.33,78.64,78.31,78.52,195248.0,67.717,67.985,67.6997,67.8813,195248.0
2020-03-12 10:40:00,78.52,78.83,78.49,78.75,238384.0,67.8813,68.1492,67.8553,68.0801,238384.0
2020-03-12 10:50:00,78.72,79.4,78.72,79.34,151746.0,68.0542,68.642,68.0542,68.5901,151746.0
2020-03-12 11:00:00,79.34,79.36,79.25,79.27,190626.0,68.5901,68.6074,68.5123,68.5296,190626.0
2020-03-12 11:10:00,79.27,79.27,79.26,79.27,117883.0,68.5296,68.5296,68.521,68.5296,117883.0
2020-03-12 11:20:00,79.27,79.37,79.25,79.37,93035.0,68.5296,68.6161,68.5123,68.6161,93035.0
2020-03-12 11:30:00,79.36,79.37,79.04,79.13,304589.0,68.6074,68.6161,68.3308,68.4086,304589.0
2020-03-12 11:40:00,79.11,79.24,78.46,78.77,632612.0,68.3913,68.5037,67.8294,68.0974,632612.0
2020-03-12 11:50:00,78.78,79.0,78.77,78.99,130678.0,68.106,68.2962,68.0974,68.2876,130678.0
2020-03-12 12:00:00,78.98,79.14,78.97,79.1,116292.0,68.2789,68.4172,68.2703,68.3827,116292.0
2020-03-12 12:10:00,79.1,79.1,79.04,79.07,135147.0,68.3827,68.3827,68.3308,68.3567,135147.0
2020-03-12 12:20:00,79.06,79.07,79.05,79.06,127920.0,68.3481,68.3567,68.3394,68.3481,127920.0
2020-03-12 12:30:00,79.06,79.07,79.03,79.05,197882.0,68.3481,68.3567,68.3221,68.3394,197882.0
2020-03-12 12:40:00,79.05,79.08,79.02,79.07,173614.0,68.3394,68.3654,68.3135,68.3567,173614.0
2020-03-12 12:50:00,79.07,79.28,79.06,79.28,235771.0,68.3567,68.5383,68.3481,68.5383,235771.0
2020-03-12 13:00:00,79.28,79.65,79.28,79.64,69417.0,68.5383,68.8581,68.5383,68.8495,69417.0
2020-03-12 13:10:00,79.64,79.65,79.37,79.39,119082.0,68.8495,68.8581,68.6161,68.6334,119082.0
2020-03-12 13:20:00,79.39,79.39,79.17,79.22,230851.0,68.6334,68.6334,68.4432,68.4864,230851.0
2020-03-12 13:30:00,79.21,79.31,79.19,79.25,251501.0,68.4778,68.5642,68.4605,68.5123,251501.0
2020-03-12 13:40:00,79.25,79.25,79.01,79.16,1556066.0,68.5123,68.5123,68.3049,68.4345,1556066.0
2020-03-12 13:50:00,79.17,79.2,79.12,79.17,118296.0,68.4432,68.4691,68.4,68.4432,118296.0
2020-03-12 14:00:00,79.17,79.19,79.09,79.13,274111.0,68.4432,68.4605,68.374,68.4086,274111.0
2020-03-12 14:10:00,79.13,79.15,79.1,79.14,136804.0,68.4086,68.4259,68.3827,68.4172,136804.0
2020-03-12 14:20:00,79.13,79.19,78.97,78.97,107916.0,68.4086,68.4605,68.2703,68.2703,107916.0
2020-03-12 14:30:00,78.96,78.98,78.67,78.72,158571.0,68.2616,68.2789,68.0109,68.0542,158571.0
2020-03-12 14:40:00,78.77,78.9,78.72,78.79,109891.0,68.0974,68.2098,68.0542,68.1147,109891.0
2020-03-12 14:50:00,78.8,79.01,78.78,78.96,260639.0,68.1233,68.3049,68.106,68.2616,260639.0
2020-03-12 15:00:00,78.94,79.0,78.75,78.79,417751.0,68.2443,68.2962,68.0801,68.1147,417751.0
2020-03-12 15:10:00,78.8,78.88,78.7,78.74,469953.0,68.1233,68.1925,68.0369,68.0714,469953.0
2020-03-12 15:20:00,78.73,78.74,78.52,78.56,240702.0,68.0628,68.0714,67.8813,67.9158,240702.0
2020-03-12 15:30:00,78.58,78.58,78.44,78.54,155356.0,67.9331,67.9331,67.8121,67.8985,155356.0
2020-03-12 15:40:00,78.54,78.6,78.46,78.5,160119.0,67.8985,67.9504,67.8294,67.864,160119.0
2020-03-12 15:50:00,78.51,78.62,78.49,78.57,208079.0,67.8726,67.9677,67.8553,67.9245,208079.0
2020-03-13 09:30:00,78.7,79.39,78.55,79.33,554662.0,68.0369,68.6334,67.9072,68.5815,554662.0
2020-03-13 09:40:00,79.28,79.33,78.83,78.98,211331.0,68.5383,68.5815,68.1492,68.2789,211331.0
2020-03-13 09:50:00,78.98,79.05,78.7,78.87,765997.0,68.2789,68.3394,68.0369,68.1838,765997.0
2020-03-13 10:00:00,78.86,79.03,78.85,78.97,208853.0,68.1752,68.3221,68.1665,68.2703,208853.0
2020-03-13 10:10:00,78.97,79.29,78.96,79.18,399663.0,68.2703,68.5469,68.2616,68.4518,399663.0
2020-03-13 10:20:00,79.2,79.37,79.13,79.16,621112.0,68.4691,68.6161,68.4086,68.4345,621112.0
2020-03-13 10:30:00,79.15,79.17,78.92,78.96,149936.0,68.4259,68.4432,68.2271,68.2616,149936.0
2020-03-13 10:40:00,78.91,79.0,78.82,78.97,50316.0,68.2184,68.2962,68.1406,68.2703,50316.0
2020-03-13 10:50:00,78.97,78.97,78.55,78.55,56604.0,68.2703,68.2703,67.9072,67.9072,56604.0
2020-03-13 11:00:00,78.59,78.66,78.38,78.63,718651.0,67.9418,68.0023,67.7602,67.9763,718651.0
2020-03-13 11:10:00,78.61,78.62,78.51,78.55,87672.0,67.9591,67.9677,67.8726,67.9072,87672.0
2020-03-13 11:20:00,78.56,78.6,78.56,78.58,97342.0,67.9158,67.9504,67.9158,67.9331,97342.0
2020-03-13 11:30:00,78.58,78.6,78.44,78.45,220856.0,67.9331,67.9504,67.8121,67.8207,220856.0
2020-03-13 11:40:00,78.45,78.46,78.39,78.46,251539.0,67.8207,67.8294,67.7689,67.8294,251539.0
2020-03-13 11:50:00,78.46,78.52,78.45,78.52,60247.0,67.8294,67.8813,67.8207,67.8813,60247.0
2020-03-13 12:00:00,78.51,78.52,78.4,78.44,77335.0,67.8726,67.8813,67.7775,67.8121,77335.0
2020-03-13 12:10:00,78.47,78.54,78.4,78.47,79935.0,67.838,67.8985,67.7775,67.838,79935.0
2020-03-13 12:20:00,78.48,78.49,78.34,78.48,105062.0,67.8467,67.8553,67.7256,67.8467,105062.0
2020-03-13 12:30:00,78.46,78.49,77.96,78.1,704457.0,67.8294,67.8553,67.3971,67.5182,704457.0
2020-03-13 12:40:00,78.04,78.44,78.03,78.29,121569.0,67.4663,67.8121,67.4576,67.6824,121569.0
2020-03-13 12:50:00,78.23,78.45,78.22,78.38,148780.0,67.6305,67.8207,67.6219,67.7602,148780.0
2020-03-13 13:00:00,78.37,78.41,78.08,78.17,98430.0,67.7516,67.7862,67.5009,67.5787,98430.0
2020-03-13 13:10:00,78.16,78.32,78.11,78.27,168128.0,67.57,67.7083,67.5268,67.6651,168128.0
2020-03-13 13:20:00,78.27,78.3,78.01,78.29,114803.0,67.6651,67.6911,67.4404,67.6824,114803.0
2020-03-13 13:30:00,78.32,78.35,77.95,78.1,114254.0,67.7083,67.7343,67.3885,67.5182,114254.0
2020-03-13 13:40:00,78.1,78.17,77.98,78.05,130263.0,67.5182,67.5787,67.4144,67.4749,130263.0
2020-03-13 13:50:00,78.08,78.27,78.06,78.24,105043.0,67.5009,67.6651,67.4836,67.6392,105043.0
2020-03-13 14:00:00,78.24,78.31,78.19,78.29,75906.0,67.6392,67.6997,67.596,67.6824,75906.0
2020-03-13 14:10:00,78.28,78.29,78.24,78.25,115206.0,67.6738,67.6824,67.6392,67.6478,115206.0
2020-03-13 14:20:00,78.24,78.38,78.23,78.38,201534.0,67.6392,67.7602,67.6305,67.7602,201534.0
2020-03-13 14:30:00,78.33,78.34,78.21,78.31,172226.0,67.717,67.7256,67.6133,67.6997,172226.0
2020-03-13 14:40:00,78.31,78.39,78.24,78.39,249129.0,67.6997,67.7689,67.6392,67.7689,249129.0
2020-03-13 14:50:00,78.38,78.45,78.21,78.37,204663.0,67.7602,67.8207,67.6133,67.7516,204663.0
2020-03-13 15:00:00,78.33,78.38,78.26,78.35,87421.0,67.717,67.7602,67.6565,67.7343,87421.0
2020-03-13 15:10:00,78.34,78.41,78.3,78.38,58322.0,67.7256,67.7862,67.6911,67.7602,58322.0
2020-03-13 15:20:00,78.38,78.4,78.25,78.33,97189.0,67.7602,67.7775,67.6478,67.717,97189.0
2020-03-13 15:30:00,78.29,78.31,78.05,78.09,105964.0,67.6824,67.6997,67.4749,67.5095,105964.0
2020-03-13 15:40:00,78.12,78.3,78.1,78.2,209063.0,67.5354,67.6911,67.5182,67.6046,209063.0
2020-03-13 15:50:00,78.2,78.62,78.19,78.6,336515.0,67.6046,67.9677,67.596,67.9504,336515.0
2020-03-16 09:30:00,75.98,76.82,72.15,75.94,186006.0,65.6854,66.4116,62.3743,65.6508,186006.0
2020-03-16 09:40:00,74.15,76.72,74.15,76.07,200859.0,64.1033,66.3251,64.1033,65.7632,200859.0
2020-03-16 09:50:00,76.06,76.3,75.27,76.18,316596.0,65.7546,65.962,65.0716,65.8583,316596.0
2020-03-16 10:00:00,76.2,76.71,75.66,76.66,150416.0,65.8756,66.3165,65.4088,66.2733,150416.0
2020-03-16 10:10:00,76.66,76.91,75.8,76.21,422043.0,66.2733,66.4894,65.5298,65.8842,422043.0
2020-03-16 10:20:00,76.04,76.56,76.04,76.45,70125.0,65.7373,66.1868,65.7373,66.0917,70125.0
2020-03-16 10:30:00,76.52,76.92,76.04,76.57,278052.0,66.1522,66.498,65.7373,66.1955,278052.0
2020-03-16 10:40:00,76.67,76.92,76.4,76.87,237161.0,66.2819,66.498,66.0485,66.4548,237161.0
2020-03-16 10:50:00,76.85,76.99,76.8,76.97,148198.0,66.4375,66.5586,66.3943,66.5413,148198.0
2020-03-16 11:00:00,76.95,77.31,76.94,77.15,187106.0,66.524,66.8352,66.5153,66.6969,187106.0
2020-03-16 11:10:00,77.13,77.9,77.13,77.9,299884.0,66.6796,67.3453,66.6796,67.3453,299884.0
2020-03-16 11:20:00,77.9,78.0,77.65,77.74,604048.0,67.3453,67.4317,67.1291,67.2069,604048.0
2020-03-16 11:30:00,77.76,77.86,77.24,77.28,413393.0,67.2242,67.3107,66.7747,66.8093,413393.0
2020-03-16 11:40:00,77.28,77.69,77.16,77.24,259253.0,66.8093,67.1637,66.7055,66.7747,259253.0
2020-03-16 11:50:00,77.19,77.44,77.13,77.19,52528.0,66.7315,66.9476,66.6796,66.7315,52528.0
2020-03-16 12:00:00,77.17,77.18,77.0,77.13,186384.0,66.7142,66.7228,66.5672,66.6796,186384.0
2020-03-16 12:10:00,77.13,77.13,76.84,76.88,236162.0,66.6796,66.6796,66.4289,66.4635,236162.0
2020-03-16 12:20:00,76.88,76.98,76.85,76.89,276601.0,66.4635,66.5499,66.4375,66.4721,276601.0
2020-03-16 12:30:00,76.93,76.93,76.73,76.74,137578.0,66.5067,66.5067,66.3338,66.3424,137578.0
2020-03-16 12:40:00,76.76,76.8,76.62,76.63,103485.0,66.3597,66.3943,66.2387,66.2473,103485.0
2020-03-16 12:50:00,76.65,76.65,76.26,76.33,324421.0,66.2646,66.2646,65.9275,65.988,324421.0
2020-03-16 13:00:00,76.34,76.56,76.28,76.51,150398.0,65.9966,66.1868,65.9448,66.1436,150398.0
2020-03-16 13:10:00,76.51,76.57,76.46,76.49,98853.0,66.1436,66.1955,66.1004,66.1263,98853.0
2020-03-16 13:20:00,76.49,76.67,76.47,76.6,162292.0,66.1263,66.2819,66.109,66.2214,162292.0
2020-03-16 13:30:00,76.6,76.63,76.45,76.56,163156.0,66.2214,66.2473,66.0917,66.1868,163156.0
2020-03-16 13:40:00,76.56,76.57,76.45,76.48,163546.0,66.1868,66.1955,66.0917,66.1177,163546.0
2020-03-16 13:50:00,76.5,76.57,76.4,76.5,384244.0,66.1349,66.1955,66.0485,66.1349,384244.0
2020-03-16 14:00:00,76.49,76.57,76.44,76.53,167345.0,66.1263,66.1955,66.0831,66.1609,167345.0
2020-03-16 14:10:00,76.53,76.58,76.47,76.54,76544.0,66.1609,66.2041,66.109,66.1695,76544.0
2020-03-16 14:20:00,76.55,77.25,76.46,76.6,424835.0,66.1782,66.7833,66.1004,66.2214,424835.0
2020-03-16 14:30:00,76.6,76.87,76.55,76.78,138956.0,66.2214,66.4548,66.1782,66.377,138956.0
2020-03-16 14:40:00,76.79,77.06,75.95,76.78,739497.0,66.3856,66.6191,65.6595,66.377,739497.0
2020-03-16 14:50:00,76.78,77.01,76.74,76.95,105462.0,66.377,66.5758,66.3424,66.524,105462.0
2020-03-16 15:00:00,76.93,76.99,76.78,76.82,166069.0,66.5067,66.5586,66.377,66.4116,166069.0
2020-03-16 15:10:00,76.82,77.01,76.75,76.94,504834.0,66.4116,66.5758,66.3511,66.5153,504834.0
2020-03-16 15:20:00,76.95,77.13,76.93,77.07,258102.0,66.524,66.6796,66.5067,66.6277,258102.0
2020-03-16 15:30:00,77.04,77.25,76.87,77.12,360822.0,66.6018,66.7833,66.4548,66.6709,360822.0
2020-03-16 15:40:00,77.12,77.25,76.3,76.48,478169.0,66.6709,66.7833,65.962,66.1177,478169.0
2020-03-16 15:50:00,76.51,77.01,76.35,76.41,310922.0,66.1436,66.5758,66.0053,66.0571,310922.0
2020-03-17 09:30:00,76.37,76.85,75.87,76.84,846678.0,66.0226,66.4375,65.5903,66.4289,846678.0
2020-03-17 09:40:00,76.84,77.22,76.55,77.14,1328110.0,66.4289,66.7574,66.1782,66.6882,1328110.0
2020-03-17 09:50:00,77.14,77.69,77.14,77.29,351471.0,66.6882,67.1637,66.6882,66.8179,351471.0
2020-03-17 10:00:00,77.2,77.47,76.97,77.26,435953.0,66.7401,66.9735,66.5413,66.792,435953.0
2020-03-17 10:10:00,77.27,77.38,77.11,77.33,436839.0,66.8006,66.8957,66.6623,66.8525,436839.0
2020-03-17 10:20:00,77.33,77.46,77.29,77.44,446240.0,66.8525,66.9649,66.8179,66.9476,446240.0
2020-03-17 10:30:00,77.45,77.5,77.37,77.49,233564.0,66.9562,66.9995,66.8871,66.9908,233564.0
2020-03-17 10:40:00,77.48,77.58,77.45,77.55,551608.0,66.9822,67.0686,66.9562,67.0427,551608.0
2020-03-17 10:50:00,77.55,77.64,77.55,77.63,276811.0,67.0427,67.1205,67.0427,67.1118,276811.0
2020-03-17 11:00:00,77.64,77.73,77.63,77.7,191356.0,67.1205,67.1983,67.1118,67.1724,191356.0
2020-03-17 11:10:00,77.7,77.9,77.7,77.84,772537.0,67.1724,67.3453,67.1724,67.2934,772537.0
2020-03-17 11:20:00,77.84,77.87,77.77,77.86,267569.0,67.2934,67.3193,67.2329,67.3107,267569.0
2020-03-17 11:30:00,77.86,77.9,77.84,77.89,382796.0,67.3107,67.3453,67.2934,67.3366,382796.0
2020-03-17 11:40:00,77.89,77.91,77.82,77.89,438368.0,67.3366,67.3539,67.2761,67.3366,438368.0
2020-03-17 11:50:00,77.9,77.99,77.86,77.98,306582.0,67.3453,67.4231,67.3107,67.4144,306582.0
2020-03-17 12:00:00,77.97,78.3,77.94,78.25,299660.0,67.4058,67.6911,67.3798,67.6478,299660.0
2020-03-17 12:10:00,78.23,78.23,77.92,77.95,173644.0,67.6305,67.6305,67.3625,67.3885,173644.0
2020-03-17 12:20:00,77.95,77.99,77.92,77.92,174640.0,67.3885,67.4231,67.3625,67.3625,174640.0
2020-03-17 12:30:00,77.92,78.0,77.91,78.0,188319.0,67.3625,67.4317,67.3539,67.4317,188319.0
2020-03-17 12:40:00,78.0,78.0,77.86,77.97,121077.0,67.4317,67.4317,67.3107,67.4058,121077.0
2020-03-17 12:50:00,77.97,77.97,77.84,77.95,172610.0,67.4058,67.4058,67.2934,67.3885,172610.0
2020-03-17 13:00:00,77.95,78.02,77.83,77.87,170028.0,67.3885,67.449,67.2847,67.3193,170028.0
2020-03-17 13:10:00,77.87,77.91,77.57,77.63,427855.0,67.3193,67.3539,67.06,67.1118,427855.0
2020-03-17 13:20:00,77.63,77.69,77.52,77.56,535613.0,67.1118,67.1637,67.0167,67.0513,535613.0
2020-03-17 13:30:00,77.56,77.56,77.34,77.37,340689.0,67.0513,67.0513,66.8611,66.8871,340689.0
2020-03-17 13:40:00,77.38,77.47,77.28,77.44,344966.0,66.8957,66.9735,66.8093,66.9476,344966.0
2020-03-17 13:50:00,77.44,77.45,77.34,77.35,722448.0,66.9476,66.9562,66.8611,66.8698,722448.0
2020-03-17 14:00:00,77.34,77.58,77.34,77.51,374201.0,66.8611,67.0686,66.8611,67.0081,374201.0
2020-03-17 14:10:00,77.51,77.51,77.31,77.41,276068.0,67.0081,67.0081,66.8352,66.9216,276068.0
2020-03-17 14:20:00,77.4,77.45,77.3,77.4,482081.0,66.913,66.9562,66.8265,66.913,482081.0
2020-03-17 14:30:00,77.4,77.48,77.17,77.2,769138.0,66.913,66.9822,66.7142,66.7401,769138.0
2020-03-17 14:40:00,77.22,77.38,76.5,76.8,332846.0,66.7574,66.8957,66.1349,66.3943,332846.0
2020-03-17 14:50:00,76.83,77.1,76.81,76.89,297238.0,66.4202,66.6536,66.4029,66.4721,297238.0
2020-03-17 15:00:00,76.89,76.98,76.4,76.46,295772.0,66.4721,66.5499,66.0485,66.1004,295772.0
2020-03-17 15:10:00,76.49,76.78,76.44,76.59,288063.0,66.1263,66.377,66.0831,66.2127,288063.0
2020-03-17 15:20:00,76.6,76.64,76.49,76.55,454665.0,66.2214,66.256,66.1263,66.1782,454665.0
2020-03-17 15:30:00,76.55,76.6,76.53,76.56,171892.0,66.1782,66.2214,66.1609,66.1868,171892.0
2020-03-17 15:40:00,76.56,76.86,76.53,76.76,521723.0,66.1868,66.4462,66.1609,66.3597,521723.0
2020-03-17 15:50:00,76.76,76.99,76.69,76.78,1046726.0,66.3597,66.5586,66.2992,66.377,1046726.0
2020-03-18 09:30:00,75.88,75.88,75.07,75.24,478781.0,65.5989,65.5989,64.8987,65.0457,478781.0
2020-03-18 09:40:00,75.26,75.59,75.14,75.45,621141.0,65.063,65.3482,64.9592,65.2272,621141.0
2020-03-18 09:50:00,75.43,75.81,75.1,75.81,1326099.0,65.2099,65.5384,64.9246,65.5384,1326099.0
2020-03-18 10:00:00,75.81,76.24,75.8,76.15,305125.0,65.5384,65.9102,65.5298,65.8324,305125.0
2020-03-18 10:10:00,76.2,76.23,76.12,76.2,127609.0,65.8756,65.9015,65.8064,65.8756,127609.0
2020-03-18 10:20:00,76.21,76.21,75.88,76.15,2404924.0,65.8842,65.8842,65.5989,65.8324,2404924.0
2020-03-18 10:30:00,76.2,76.23,76.04,76.11,588013.0,65.8756,65.9015,65.7373,65.7978,588013.0
2020-03-18 10:40:00,76.11,76.24,76.05,76.17,1294987.0,65.7978,65.9102,65.7459,65.8497,1294987.0
2020-03-18 10:50:00,76.15,76.17,76.0,76.02,51384.0,65.8324,65.8497,65.7027,65.72,51384.0
2020-03-18 11:00:00,76.03,76.14,75.99,76.0,82327.0,65.7286,65.8237,65.694,65.7027,82327.0
2020-03-18 11:10:00,76.0,76.01,75.83,75.88,157759.0,65.7027,65.7113,65.5557,65.5989,157759.0
2020-03-18 11:20:00,75.87,75.92,75.81,75.89,75680.0,65.5903,65.6335,65.5384,65.6076,75680.0
2020-03-18 11:30:00,75.87,75.88,75.65,75.82,218860.0,65.5903,65.5989,65.4001,65.5471,218860.0
2020-03-18 11:40:00,75.83,75.83,75.61,75.65,66515.0,65.5557,65.5557,65.3655,65.4001,66515.0
2020-03-18 11:50:00,75.66,75.9,75.64,75.87,182681.0,65.4088,65.6162,65.3915,65.5903,182681.0
2020-03-18 12:00:00,75.86,75.88,75.71,75.81,68897.0,65.5817,65.5989,65.452,65.5384,68897.0
2020-03-18 12:10:00,75.81,75.82,75.5,75.53,140398.0,65.5384,65.5471,65.2704,65.2964,140398.0
2020-03-18 12:20:00,75.54,75.57,75.39,75.43,505527.0,65.305,65.3309,65.1753,65.2099,505527.0
2020-03-18 12:30:00,75.42,75.5,75.39,75.42,128449.0,65.2013,65.2704,65.1753,65.2013,128449.0
2020-03-18 12:40:00,75.42,75.42,75.35,75.37,169816.0,65.2013,65.2013,65.1408,65.158,169816.0
2020-03-18 12:50:00,75.37,75.38,75.24,75.31,150913.0,65.158,65.1667,65.0457,65.1062,150913.0
2020-03-18 13:00:00,75.31,75.31,75.31,75.31,0.0,65.1062,65.1062,65.1062,65.1062,0.0
2020-03-18 13:10:00,74.46,75.0,74.46,74.88,92214.0,64.3713,64.8382,64.3713,64.7344,92214.0
2020-03-18 13:20:00,74.88,74.88,74.58,74.72,96151.0,64.7344,64.7344,64.4751,64.5961,96151.0
2020-03-18 13:30:00,74.71,74.72,74.21,74.23,88179.0,64.5875,64.5961,64.1552,64.1725,88179.0
2020-03-18 13:40:00,74.23,74.58,74.19,74.54,337507.0,64.1725,64.4751,64.1379,64.4405,337507.0
2020-03-18 13:50:00,74.55,74.94,74.52,74.59,396918.0,64.4491,64.7863,64.4232,64.4837,396918.0
2020-03-18 14:00:00,74.58,74.72,74.36,74.53,361286.0,64.4751,64.5961,64.2849,64.4319,361286.0
2020-03-18 14:10:00,74.55,74.57,74.26,74.29,526221.0,64.4491,64.4664,64.1984,64.2244,526221.0
2020-03-18 14:20:00,74.21,74.49,73.85,73.93,209628.0,64.1552,64.3973,63.844,63.9132,209628.0
2020-03-18 14:30:00,73.92,74.2,73.86,74.17,240087.0,63.9045,64.1466,63.8526,64.1206,240087.0
2020-03-18 14:40:00,74.16,74.54,74.15,74.45,368782.0,64.112,64.4405,64.1033,64.3627,368782.0
2020-03-18 14:50:00,74.46,74.52,74.1,74.51,290115.0,64.3713,64.4232,64.0601,64.4146,290115.0
2020-03-18 15:00:00,74.51,74.59,74.1,74.35,750645.0,64.4146,64.4837,64.0601,64.2762,750645.0
2020-03-18 15:10:00,74.34,74.49,74.13,74.2,337390.0,64.2676,64.3973,64.0861,64.1466,337390.0
2020-03-18 15:20:00,74.2,74.54,74.2,74.45,617588.0,64.1466,64.4405,64.1466,64.3627,617588.0
2020-03-18 15:30:00,74.34,74.6,74.23,74.26,403532.0,64.2676,64.4924,64.1725,64.1984,403532.0
2020-03-18 15:40:00,74.24,74.28,74.14,74.2,275745.0,64.1812,64.2157,64.0947,64.1466,275745.0
2020-03-18 15:50:00,74.23,74.65,74.2,74.38,147630.0,64.1725,64.5356,64.1466,64.3022,147630.0
2020-03-19 09:30:00,73.38,74.06,73.38,73.44,818623.0,63.4377,64.0255,63.4377,63.4895,818623.0
2020-03-19 09:40:00,73.56,73.67,72.7,73.24,723119.0,63.5933,63.6884,62.8498,63.3166,723119.0
2020-03-19 09:50:00,73.25,73.35,73.23,73.32,374928.0,63.3253,63.4117,63.308,63.3858,374928.0
2020-03-19 10:00:00,73.31,73.53,73.19,73.42,254299.0,63.3772,63.5674,63.2734,63.4723,254299.0
2020-03-19 10:10:00,73.4,73.87,73.4,73.46,250601.0,63.455,63.8613,63.455,63.5068,250601.0
2020-03-19 10:20:00,73.45,73.47,73.35,73.38,151001.0,63.4982,63.5155,63.4117,63.4377,151001.0
2020-03-19 10:30:00,73.38,73.44,73.37,73.39,189212.0,63.4377,63.4895,63.429,63.4463,189212.0
2020-03-19 10:40:00,73.39,73.39,73.28,73.33,266168.0,63.4463,63.4463,63.3512,63.3944,266168.0
2020-03-19 10:50:00,73.34,73.34,73.07,73.09,235234.0,63.4031,63.4031,63.1697,63.187,235234.0
2020-03-19 11:00:00,73.09,73.12,72.91,73.03,168380.0,63.187,63.2129,63.0314,63.1351,168380.0
2020-03-19 11:10:00,73.02,73.03,72.85,72.92,215219.0,63.1265,63.1351,62.9795,63.04,215219.0
2020-03-19 11:20:00,72.92,73.0,72.87,72.99,221440.0,63.04,63.1092,62.9968,63.1005,221440.0
2020-03-19 11:30:00,72.99,73.28,72.98,73.16,377276.0,63.1005,63.3512,63.0919,63.2475,377276.0
2020-03-19 11:40:00,73.13,73.17,73.01,73.06,75557.0,63.2215,63.2561,63.1178,63.161,75557.0
2020-03-19 11:50:00,73.07,73.1,72.9,72.91,111831.0,63.1697,63.1956,63.0227,63.0314,111831.0
2020-03-19 12:00:00,72.91,72.92,72.78,72.83,84810.0,63.0314,63.04,62.919,62.9622,84810.0
2020-03-19 12:10:00,72.82,72.82,72.38,72.53,119149.0,62.9535,62.9535,62.5732,62.7028,119149.0
2020-03-19 12:20:00,72.56,72.56,72.38,72.45,64901.0,62.7288,62.7288,62.5732,62.6337,64901.0
2020-03-19 12:30:00,72.45,72.52,72.39,72.4,57261.0,62.6337,62.6942,62.5818,62.5905,57261.0
2020-03-19 12:40:00,72.4,72.4,72.15,72.15,245874.0,62.5905,62.5905,62.3743,62.3743,245874.0
2020-03-19 12:50:00,72.16,72.19,72.07,72.09,137957.0,62.383,62.4089,62.3052,62.3225,137957.0
2020-03-19 13:00:00,72.09,72.1,71.84,71.99,159028.0,62.3225,62.3311,62.1063,62.236,159028.0
2020-03-19 13:10:00,71.99,72.03,71.76,71.76,96094.0,62.236,62.2706,62.0372,62.0372,96094.0
2020-03-19 13:20:00,71.76,71.76,71.56,71.59,100829.0,62.0372,62.0372,61.8643,61.8902,100829.0
2020-03-19 13:30:00,71.58,71.6,71.25,71.25,112939.0,61.8816,61.8988,61.5963,61.5963,112939.0
2020-03-19 13:40:00,71.24,71.49,71.19,71.47,1178724.0,61.5876,61.8038,61.5444,61.7865,1178724.0
2020-03-19 13:50:00,71.48,73.2,71.45,72.11,509431.0,61.7951,63.2821,61.7692,62.3397,509431.0
2020-03-19 14:00:00,72.09,73.23,72.07,72.97,877614.0,62.3225,63.308,62.3052,63.0832,877614.0
2020-03-19 14:10:00,72.96,73.39,72.56,72.56,392578.0,63.0746,63.4463,62.7288,62.7288,392578.0
2020-03-19 14:20:00,72.9,72.99,72.55,72.61,145244.0,63.0227,63.1005,62.7201,62.772,145244.0
2020-03-19 14:30:00,72.61,72.7,72.55,72.6,187731.0,62.772,62.8498,62.7201,62.7634,187731.0
2020-03-19 14:40:00,72.6,72.69,72.44,72.44,131786.0,62.7634,62.8412,62.625,62.625,131786.0
2020-03-19 14:50:00,72.44,72.45,72.07,72.23,235187.0,62.625,62.6337,62.3052,62.4435,235187.0
2020-03-19 15:00:00,72.23,72.23,72.0,72.12,553253.0,62.4435,62.4435,62.2447,62.3484,553253.0
2020-03-19 15:10:00,72.12,72.29,72.04,72.05,447174.0,62.3484,62.4954,62.2792,62.2879,447174.0
2020-03-19 15:20:00,72.06,72.14,72.01,72.01,244948.0,62.2965,62.3657,62.2533,62.2533,244948.0
2020-03-19 15:30:00,72.02,72.04,71.81,71.84,214447.0,62.2619,62.2792,62.0804,62.1063,214447.0
2020-03-19 15:40:00,71.86,71.92,71.75,71.85,242182.0,62.1236,62.1755,62.0285,62.115,242182.0
2020-03-19 15:50:00,71.84,71.98,71.68,71.74,609033.0,62.1063,62.2274,61.968,62.0199,609033.0
2020-03-20 09:30:00,72.17,73.2,72.11,73.16,1062496.0,62.3916,63.2821,62.3397,63.2475,1062496.0
2020-03-20 09:40:00,73.13,73.35,73.03,73.12,652680.0,63.2215,63.4117,63.1351,63.2129,652680.0
2020-03-20 09:50:00,73.12,73.46,73.04,73.28,666445.0,63.2129,63.5068,63.1437,63.3512,666445.0
2020-03-20 10:00:00,73.26,73.45,73.26,73.38,250658.0,63.3339,63.4982,63.3339,63.4377,250658.0
2020-03-20 10:10:00,73.4,73.53,73.38,73.51,231201.0,63.455,63.5674,63.4377,63.5501,231201.0
2020-03-20 10:20:00,73.52,73.75,73.51,73.73,296841.0,63.5587,63.7575,63.5501,63.7403,296841.0
2020-03-20 10:30:00,73.73,74.1,73.72,74.0,196964.0,63.7403,64.0601,63.7316,63.9737,196964.0
2020-03-20 10:40:00,74.0,74.18,73.82,74.05,246972.0,63.9737,64.1293,63.8181,64.0169,246972.0
2020-03-20 10:50:00,74.05,74.34,73.99,74.23,207399.0,64.0169,64.2676,63.965,64.1725,207399.0
2020-03-20 11:00:00,74.2,74.34,74.11,74.17,199698.0,64.1466,64.2676,64.0688,64.1206,199698.0
2020-03-20 11:10:00,74.17,74.41,73.98,74.01,226844.0,64.1206,64.3281,63.9564,63.9823,226844.0
2020-03-20 11:20:00,74.01,74.02,73.69,73.81,324855.0,63.9823,63.991,63.7057,63.8094,324855.0
2020-03-20 11:30:00,73.8,73.8,73.44,73.73,157338.0,63.8008,63.8008,63.4895,63.7403,157338.0
2020-03-20 11:40:00,73.73,73.75,73.6,73.71,250423.0,63.7403,63.7575,63.6279,63.723,250423.0
2020-03-20 11:50:00,73.73,73.74,73.62,73.69,133172.0,63.7403,63.7489,63.6452,63.7057,133172.0
2020-03-20 12:00:00,73.68,73.72,73.65,73.67,177642.0,63.697,63.7316,63.6711,63.6884,177642.0
2020-03-20 12:10:00,73.67,73.71,73.5,73.6,256375.0,63.6884,63.723,63.5414,63.6279,256375.0
2020-03-20 12:20:00,73.63,73.63,73.38,73.49,185910.0,63.6538,63.6538,63.4377,63.5328,185910.0
2020-03-20 12:30:00,73.48,73.72,73.48,73.69,75836.0,63.5241,63.7316,63.5241,63.7057,75836.0
2020-03-20 12:40:00,73.69,73.73,73.68,73.72,104227.0,63.7057,63.7403,63.697,63.7316,104227.0
2020-03-20 12:50:00,73.72,73.8,73.71,73.77,123471.0,63.7316,63.8008,63.723,63.7748,123471.0
2020-03-20 13:00:00,73.78,73.98,73.75,73.93,221260.0,63.7835,63.9564,63.7575,63.9132,221260.0
2020-03-20 13:10:00,73.93,73.95,73.77,73.84,117070.0,63.9132,63.9304,63.7748,63.8353,117070.0
2020-03-20 13:20:00,73.84,73.91,73.73,73.76,326344.0,63.8353,63.8959,63.7403,63.7662,326344.0
2020-03-20 13:30:00,73.76,73.97,73.63,73.76,208752.0,63.7662,63.9477,63.6538,63.7662,208752.0
2020-03-20 13:40:00,73.76,73.85,73.73,73.75,88546.0,63.7662,63.844,63.7403,63.7575,88546.0
2020-03-20 13:50:00,73.76,73.82,73.71,73.75,158924.0,63.7662,63.8181,63.723,63.7575,158924.0
2020-03-20 14:00:00,73.76,73.82,73.75,73.77,97350.0,63.7662,63.8181,63.7575,63.7748,97350.0
2020-03-20 14:10:00,73.77,73.82,73.59,73.78,315059.0,63.7748,63.8181,63.6192,63.7835,315059.0
2020-03-20 14:20:00,73.78,73.79,73.68,73.68,273236.0,63.7835,63.7921,63.697,63.697,273236.0
2020-03-20 14:30:00,73.69,73.8,73.57,73.65,374233.0,63.7057,63.8008,63.6019,63.6711,374233.0
2020-03-20 14:40:00,73.66,73.73,73.62,73.63,153695.0,63.6797,63.7403,63.6452,63.6538,153695.0
2020-03-20 14:50:00,73.63,73.65,73.35,73.44,251055.0,63.6538,63.6711,63.4117,63.4895,251055.0
2020-03-20 15:00:00,73.44,73.47,73.26,73.45,160956.0,63.4895,63.5155,63.3339,63.4982,160956.0
2020-03-20 15:10:00,73.45,73.46,73.26,73.28,193548.0,63.4982,63.5068,63.3339,63.3512,193548.0
2020-03-20 15:20:00,73.29,73.36,73.22,73.31,313492.0,63.3599,63.4204,63.2994,63.3772,313492.0
2020-03-20 15:30:00,73.33,73.36,73.12,73.2,86475.0,63.3944,63.4204,63.2129,63.2821,86475.0
2020-03-20 15:40:00,73.21,73.22,73.01,73.02,421012.0,63.2907,63.2994,63.1178,63.1265,421012.0
2020-03-20 15:50:00,73.05,73.07,72.83,72.97,123538.0,63.1524,63.1697,62.9622,63.0832,123538.0
2020-03-23 09:30:00,75.0,77.01,75.0,76.73,1032407.0,64.8382,66.5758,64.8382,66.3338,1032407.0
2020-03-23 09:40:00,76.77,76.8,76.47,76.56,330744.0,66.3684,66.3943,66.109,66.1868,330744.0
2020-03-23 09:50:00,76.56,76.59,76.27,76.4,320118.0,66.1868,66.2127,65.9361,66.0485,320118.0
2020-03-23 10:00:00,76.41,76.49,76.26,76.4,297649.0,66.0571,66.1263,65.9275,66.0485,297649.0
2020-03-23 10:10:00,76.38,76.43,76.1,76.14,288159.0,66.0312,66.0744,65.7891,65.8237,288159.0
2020-03-23 10:20:00,76.15,76.45,76.13,76.37,156479.0,65.8324,66.0917,65.8151,66.0226,156479.0
2020-03-23 10:30:00,76.39,76.39,76.04,76.25,70243.0,66.0398,66.0398,65.7373,65.9188,70243.0
2020-03-23 10:40:00,76.24,76.35,76.24,76.27,111516.0,65.9102,66.0053,65.9102,65.9361,111516.0
2020-03-23 10:50:00,76.28,76.35,76.04,76.14,170798.0,65.9448,66.0053,65.7373,65.8237,170798.0
2020-03-23 11:00:00,76.13,76.29,76.08,76.19,195887.0,65.8151,65.9534,65.7718,65.8669,195887.0
2020-03-23 11:10:00,76.16,76.24,76.12,76.13,124766.0,65.841,65.9102,65.8064,65.8151,124766.0
2020-03-23 11:20:00,76.12,76.13,75.84,75.98,123756.0,65.8064,65.8151,65.5644,65.6854,123756.0
2020-03-23 11:30:00,75.99,76.02,75.81,75.98,153022.0,65.694,65.72,65.5384,65.6854,153022.0
2020-03-23 11:40:00,75.97,75.99,75.93,75.95,226771.0,65.6768,65.694,65.6422,65.6595,226771.0
2020-03-23 11:50:00,75.95,75.97,75.53,75.65,176892.0,65.6595,65.6768,65.2964,65.4001,176892.0
2020-03-23 12:00:00,75.64,75.71,75.4,75.65,148123.0,65.3915,65.452,65.184,65.4001,148123.0
2020-03-23 12:10:00,75.65,75.79,75.64,75.78,87142.0,65.4001,65.5211,65.3915,65.5125,87142.0
2020-03-23 12:20:00,75.78,76.07,75.72,76.06,440417.0,65.5125,65.7632,65.4606,65.7546,440417.0
2020-03-23 12:30:00,76.05,76.07,75.81,75.95,204541.0,65.7459,65.7632,65.5384,65.6595,204541.0
2020-03-23 12:40:00,75.95,76.16,75.93,76.16,248094.0,65.6595,65.841,65.6422,65.841,248094.0
2020-03-23 12:50:00,76.15,76.27,76.14,76.21,356632.0,65.8324,65.9361,65.8237,65.8842,356632.0
2020-03-23 13:00:00,76.21,76.28,76.1,76.1,220117.0,65.8842,65.9448,65.7891,65.7891,220117.0
2020-03-23 13:10:00,76.06,76.29,76.06,76.25,225078.0,65.7546,65.9534,65.7546,65.9188,225078.0
2020-03-23 13:20:00,76.25,76.29,76.05,76.19,87061.0,65.9188,65.9534,65.7459,65.8669,87061.0
2020-03-23 13:30:00,76.17,76.23,76.0,76.01,194939.0,65.8497,65.9015,65.7027,65.7113,194939.0
2020-03-23 13:40:00,76.04,76.17,75.99,76.17,117134.0,65.7373,65.8497,65.694,65.8497,117134.0
2020-03-23 13:50:00,76.17,76.18,75.95,75.95,234894.0,65.8497,65.8583,65.6595,65.6595,234894.0
2020-03-23 14:00:00,75.95,75.95,75.8,75.86,233750.0,65.6595,65.6595,65.5298,65.5817,233750.0
2020-03-23 14:10:00,75.86,75.89,75.82,75.83,148257.0,65.5817,65.6076,65.5471,65.5557,148257.0
2020-03-23 14:20:00,75.83,75.86,75.79,75.8,143880.0,65.5557,65.5817,65.5211,65.5298,143880.0
2020-03-23 14:30:00,75.8,75.81,75.73,75.75,148033.0,65.5298,65.5384,65.4693,65.4866,148033.0
2020-03-23 14:40:00,75.76,75.77,75.71,75.77,175855.0,65.4952,65.5039,65.452,65.5039,175855.0
2020-03-23 14:50:00,75.77,75.77,75.58,75.58,165463.0,65.5039,65.5039,65.3396,65.3396,165463.0
2020-03-23 15:00:00,75.58,75.6,75.4,75.45,159677.0,65.3396,65.3569,65.184,65.2272,159677.0
2020-03-23 15:10:00,75.45,75.52,75.41,75.51,205453.0,65.2272,65.2877,65.1926,65.2791,205453.0
2020-03-23 15:20:00,75.51,75.53,75.37,75.52,552492.0,65.2791,65.2964,65.158,65.2877,552492.0
2020-03-23 15:30:00,75.52,75.55,75.5,75.55,154569.0,65.2877,65.3137,65.2704,65.3137,154569.0
2020-03-23 15:40:00,75.55,75.63,75.49,75.5,330243.0,65.3137,65.3828,65.2618,65.2704,330243.0
2020-03-23 15:50:00,75.5,75.54,75.49,75.54,178305.0,65.2704,65.305,65.2618,65.305,178305.0
2020-03-24 09:30:00,75.82,77.18,75.62,77.0,293515.0,65.5471,66.7228,65.3742,66.5672,293515.0
2020-03-24 09:40:00,77.0,77.17,76.53,76.58,311481.0,66.5672,66.7142,66.1609,66.2041,311481.0
2020-03-24 09:50:00,76.6,76.72,76.53,76.72,216615.0,66.2214,66.3251,66.1609,66.3251,216615.0
2020-03-24 10:00:00,76.72,76.89,76.56,76.82,103039.0,66.3251,66.4721,66.1868,66.4116,103039.0
2020-03-24 10:10:00,76.9,77.0,76.81,76.94,153744.0,66.4807,66.5672,66.4029,66.5153,153744.0
2020-03-24 10:20:00,76.91,77.11,76.89,77.05,150191.0,66.4894,66.6623,66.4721,66.6104,150191.0
2020-03-24 10:30:00,77.06,77.11,76.96,76.98,202898.0,66.6191,66.6623,66.5326,66.5499,202898.0
2020-03-24 10:40:00,76.97,77.1,76.95,76.96,136927.0,66.5413,66.6536,66.524,66.5326,136927.0
2020-03-24 10:50:00,76.97,77.07,76.91,76.95,71637.0,66.5413,66.6277,66.4894,66.524,71637.0
2020-03-24 11:00:00,76.96,77.0,76.91,76.98,85110.0,66.5326,66.5672,66.4894,66.5499,85110.0
2020-03-24 11:10:00,76.97,77.1,76.91,76.99,645023.0,66.5413,66.6536,66.4894,66.5586,645023.0
2020-03-24 11:20:00,77.0,77.0,76.91,76.94,31613.0,66.5672,66.5672,66.4894,66.5153,31613.0
2020-03-24 11:30:00,76.94,76.97,76.93,76.96,28025.0,66.5153,66.5413,66.5067,66.5326,28025.0
2020-03-24 11:40:00,76.96,77.05,76.9,76.91,117522.0,66.5326,66.6104,66.4807,66.4894,117522.0
2020-03-24 11:50:00,76.91,76.92,76.82,76.86,38988.0,66.4894,66.498,66.4116,66.4462,38988.0
2020-03-24 12:00:00,76.88,76.91,76.8,76.8,34582.0,66.4635,66.4894,66.3943,66.3943,34582.0
2020-03-24 12:10:00,76.82,76.83,76.74,76.75,95650.0,66.4116,66.4202,66.3424,66.3511,95650.0
2020-03-24 12:20:00,76.75,76.76,76.66,76.73,182555.0,66.3511,66.3597,66.2733,66.3338,182555.0
2020-03-24 12:30:00,76.73,76.74,76.6,76.67,49338.0,66.3338,66.3424,66.2214,66.2819,49338.0
2020-03-24 12:40:00,76.66,76.69,76.62,76.63,38602.0,66.2733,66.2992,66.2387,66.2473,38602.0
2020-03-24 12:50:00,76.62,76.65,76.42,76.59,76162.0,66.2387,66.2646,66.0658,66.2127,76162.0
2020-03-24 13:00:00,76.56,76.63,76.48,76.6,88175.0,66.1868,66.2473,66.1177,66.2214,88175.0
2020-03-24 13:10:00,76.6,76.72,76.5,76.54,189689.0,66.2214,66.3251,66.1349,66.1695,189689.0
2020-03-24 13:20:00,76.61,76.7,76.54,76.67,135591.0,66.23,66.3078,66.1695,66.2819,135591.0
2020-03-24 13:30:00,76.67,76.72,76.59,76.66,242767.0,66.2819,66.3251,66.2127,66.2733,242767.0
2020-03-24 13:40:00,76.65,76.67,76.59,76.6,85637.0,66.2646,66.2819,66.2127,66.2214,85637.0
2020-03-24 13:50:00,76.61,76.61,76.5,76.51,116757.0,66.23,66.23,66.1349,66.1436,116757.0
2020-03-24 14:00:00,76.5,76.58,76.26,76.54,84564.0,66.1349,66.2041,65.9275,66.1695,84564.0
2020-03-24 14:10:00,76.54,76.56,76.51,76.53,82659.0,66.1695,66.1868,66.1436,66.1609,82659.0
2020-03-24 14:20:00,76.53,76.54,76.38,76.52,141459.0,66.1609,66.1695,66.0312,66.1522,141459.0
2020-03-24 14:30:00,76.52,76.65,76.51,76.65,163316.0,66.1522,66.2646,66.1436,66.2646,163316.0
2020-03-24 14:40:00,76.65,76.65,76.52,76.53,197510.0,66.2646,66.2646,66.1522,66.1609,197510.0
2020-03-24 14:50:00,76.54,76.56,76.48,76.5,157235.0,66.1695,66.1868,66.1177,66.1349,157235.0
2020-03-24 15:00:00,76.5,76.52,76.43,76.44,273103.0,66.1349,66.1522,66.0744,66.0831,273103.0
2020-03-24 15:10:00,76.45,76.48,76.4,76.47,288784.0,66.0917,66.1177,66.0485,66.109,288784.0
2020-03-24 15:20:00,76.48,76.48,76.41,76.45,144210.0,66.1177,66.1177,66.0571,66.0917,144210.0
2020-03-24 15:30:00,76.45,76.49,76.34,76.41,306681.0,66.0917,66.1263,65.9966,66.0571,306681.0
2020-03-24 15:40:00,76.41,76.49,76.17,76.43,366266.0,66.0571,66.1263,65.8497,66.0744,366266.0
2020-03-24 15:50:00,76.43,76.44,75.95,75.99,690790.0,66.0744,66.0831,65.6595,65.694,690790.0
2020-03-25 09:30:00,76.73,76.9,76.67,76.81,270756.0,66.3338,66.4807,66.2819,66.4029,270756.0
2020-03-25 09:40:00,76.81,77.06,76.8,77.06,412324.0,66.4029,66.6191,66.3943,66.6191,412324.0
2020-03-25 09:50:00,77.06,77.09,76.89,76.9,229973.0,66.6191,66.645,66.4721,66.4807,229973.0
2020-03-25 10:00:00,76.9,76.9,76.64,76.79,222270.0,66.4807,66.4807,66.256,66.3856,222270.0
2020-03-25 10:10:00,76.78,76.84,76.75,76.83,211332.0,66.377,66.4289,66.3511,66.4202,211332.0
2020-03-25 10:20:00,76.83,76.89,76.77,76.78,112302.0,66.4202,66.4721,66.3684,66.377,112302.0
2020-03-25 10:30:00,76.8,77.03,76.68,76.68,761967.0,66.3943,66.5931,66.2906,66.2906,761967.0
2020-03-25 10:40:00,76.69,76.79,76.68,76.74,46632.0,66.2992,66.3856,66.2906,66.3424,46632.0
2020-03-25 10:50:00,76.75,76.82,76.73,76.8,54811.0,66.3511,66.4116,66.3338,66.3943,54811.0
2020-03-25 11:00:00,76.8,76.8,76.73,76.79,23248.0,66.3943,66.3943,66.3338,66.3856,23248.0
2020-03-25 11:10:00,76.78,76.84,76.75,76.83,97084.0,66.377,66.4289,66.3511,66.4202,97084.0
2020-03-25 11:20:00,76.83,76.84,76.79,76.81,64160.0,66.4202,66.4289,66.3856,66.4029,64160.0
2020-03-25 11:30:00,76.8,76.84,76.78,76.81,36454.0,66.3943,66.4289,66.377,66.4029,36454.0
2020-03-25 11:40:00,76.8,77.03,76.78,76.97,79116.0,66.3943,66.5931,66.377,66.5413,79116.0
2020-03-25 11:50:00,76.97,77.12,76.96,77.05,154303.0,66.5413,66.6709,66.5326,66.6104,154303.0
2020-03-25 12:00:00,77.06,77.17,77.05,77.1,179612.0,66.6191,66.7142,66.6104,66.6536,179612.0
2020-03-25 12:10:00,77.11,77.18,77.09,77.18,147914.0,66.6623,66.7228,66.645,66.7228,147914.0
2020-03-25 12:20:00,77.17,77.41,77.16,77.36,176371.0,66.7142,66.9216,66.7055,66.8784,176371.0
2020-03-25 12:30:00,77.35,77.49,77.2,77.46,76400.0,66.8698,66.9908,66.7401,66.9649,76400.0
2020-03-25 12:40:00,77.47,77.79,77.43,77.71,232775.0,66.9735,67.2502,66.9389,67.181,232775.0
2020-03-25 12:50:00,77.74,77.75,77.45,77.57,460270.0,67.2069,67.2156,66.9562,67.06,460270.0
2020-03-25 13:00:00,77.58,77.76,77.56,77.76,264860.0,67.0686,67.2242,67.0513,67.2242,264860.0
2020-03-25 13:10:00,77.76,77.81,77.65,77.75,200765.0,67.2242,67.2674,67.1291,67.2156,200765.0
2020-03-25 13:20:00,77.75,77.99,77.75,77.94,289956.0,67.2156,67.4231,67.2156,67.3798,289956.0
2020-03-25 13:30:00,77.94,77.98,77.81,77.97,161827.0,67.3798,67.4144,67.2674,67.4058,161827.0
2020-03-25 13:40:00,77.97,77.98,77.92,77.97,75406.0,67.4058,67.4144,67.3625,67.4058,75406.0
2020-03-25 13:50:00,77.96,77.96,77.73,77.81,124956.0,67.3971,67.3971,67.1983,67.2674,124956.0
2020-03-25 14:00:00,77.8,77.9,77.75,77.77,89211.0,67.2588,67.3453,67.2156,67.2329,89211.0
2020-03-25 14:10:00,77.76,77.9,77.56,77.85,212777.0,67.2242,67.3453,67.0513,67.302,212777.0
2020-03-25 14:20:00,77.88,77.9,77.78,77.79,52324.0,67.328,67.3453,67.2415,67.2502,52324.0
2020-03-25 14:30:00,77.79,77.89,77.69,77.89,120538.0,67.2502,67.3366,67.1637,67.3366,120538.0
2020-03-25 14:40:00,77.88,77.98,77.87,77.98,95551.0,67.328,67.4144,67.3193,67.4144,95551.0
2020-03-25 14:50:00,77.98,77.99,77.95,77.98,144619.0,67.4144,67.4231,67.3885,67.4144,144619.0
2020-03-25 15:00:00,77.98,77.98,77.88,77.95,114636.0,67.4144,67.4144,67.328,67.3885,114636.0
2020-03-25 15:10:00,77.95,77.98,77.92,77.98,91527.0,67.3885,67.4144,67.3625,67.4144,91527.0
2020-03-25 15:20:00,77.98,77.98,77.92,77.94,71393.0,67.4144,67.4144,67.3625,67.3798,71393.0
2020-03-25 15:30:00,77.94,78.17,77.93,78.1,133881.0,67.3798,67.5787,67.3712,67.5182,133881.0
2020-03-25 15:40:00,78.1,78.12,77.76,77.76,164130.0,67.5182,67.5354,67.2242,67.2242,164130.0
2020-03-25 15:50:00,77.76,77.95,77.64,77.92,201718.0,67.2242,67.3885,67.1205,67.3625,201718.0
2020-03-26 09:30:00,77.64,78.16,77.16,78.13,85612.0,67.1205,67.57,66.7055,67.5441,85612.0
2020-03-26 09:40:00,78.12,78.28,78.11,78.2,109209.0,67.5354,67.6738,67.5268,67.6046,109209.0
2020-03-26 09:50:00,78.2,78.21,78.14,78.2,101041.0,67.6046,67.6133,67.5527,67.6046,101041.0
2020-03-26 10:00:00,78.23,78.23,78.14,78.2,140756.0,67.6305,67.6305,67.5527,67.6046,140756.0
2020-03-26 10:10:00,78.2,78.22,78.16,78.18,61851.0,67.6046,67.6219,67.57,67.5873,61851.0
2020-03-26 10:20:00,78.16,78.17,77.94,78.04,65580.0,67.57,67.5787,67.3798,67.4663,65580.0
2020-03-26 10:30:00,78.03,78.19,78.01,78.13,248051.0,67.4576,67.596,67.4404,67.5441,248051.0
2020-03-26 10:40:00,78.14,78.19,78.08,78.14,39584.0,67.5527,67.596,67.5009,67.5527,39584.0
2020-03-26 10:50:00,78.14,78.14,77.9,77.97,109015.0,67.5527,67.5527,67.3453,67.4058,109015.0
2020-03-26 11:00:00,77.99,78.12,77.82,78.02,65551.0,67.4231,67.5354,67.2761,67.449,65551.0
2020-03-26 11:10:00,78.04,78.13,77.76,77.78,664715.0,67.4663,67.5441,67.2242,67.2415,664715.0
2020-03-26 11:20:00,77.79,77.85,77.65,77.75,158861.0,67.2502,67.302,67.1291,67.2156,158861.0
2020-03-26 11:30:00,77.74,77.94,77.69,77.84,210353.0,67.2069,67.3798,67.1637,67.2934,210353.0
2020-03-26 11:40:00,77.87,77.92,77.78,77.9,67510.0,67.3193,67.3625,67.2415,67.3453,67510.0
2020-03-26 11:50:00,77.9,77.92,77.85,77.88,128507.0,67.3453,67.3625,67.302,67.328,128507.0
2020-03-26 12:00:00,77.94,78.0,77.86,77.87,182733.0,67.3798,67.4317,67.3107,67.3193,182733.0
2020-03-26 12:10:00,77.86,77.9,77.82,77.87,218584.0,67.3107,67.3453,67.2761,67.3193,218584.0
2020-03-26 12:20:00,77.87,77.99,77.86,77.93,217066.0,67.3193,67.4231,67.3107,67.3712,217066.0
2020-03-26 12:30:00,77.92,78.11,77.82,78.01,100736.0,67.3625,67.5268,67.2761,67.4404,100736.0
2020-03-26 12:40:00,78.03,78.04,77.93,77.99,20051.0,67.4576,67.4663,67.3712,67.4231,20051.0
2020-03-26 12:50:00,77.99,78.01,77.99,78.0,65645.0,67.4231,67.4404,67.4231,67.4317,65645.0
2020-03-26 13:00:00,78.01,78.14,78.0,78.02,91492.0,67.4404,67.5527,67.4317,67.449,91492.0
2020-03-26 13:10:00,78.0,78.04,77.99,78.01,115505.0,67.4317,67.4663,67.4231,67.4404,115505.0
2020-03-26 13:20:00,78.0,78.07,78.0,78.05,107798.0,67.4317,67.4922,67.4317,67.4749,107798.0
2020-03-26 13:30:00,78.04,78.04,78.0,78.0,35202.0,67.4663,67.4663,67.4317,67.4317,35202.0
2020-03-26 13:40:00,78.0,78.01,77.83,77.96,193139.0,67.4317,67.4404,67.2847,67.3971,193139.0
2020-03-26 13:50:00,77.96,77.96,77.91,77.92,38905.0,67.3971,67.3971,67.3539,67.3625,38905.0
2020-03-26 14:00:00,77.92,77.97,77.92,77.97,41650.0,67.3625,67.4058,67.3625,67.4058,41650.0
2020-03-26 14:10:00,77.96,77.99,77.9,77.94,34777.0,67.3971,67.4231,67.3453,67.3798,34777.0
2020-03-26 14:20:00,77.94,77.94,77.82,77.9,98927.0,67.3798,67.3798,67.2761,67.3453,98927.0
2020-03-26 14:30:00,77.9,78.07,77.89,78.06,272061.0,67.3453,67.4922,67.3366,67.4836,272061.0
2020-03-26 14:40:00,78.05,78.2,77.94,77.95,150100.0,67.4749,67.6046,67.3798,67.3885,150100.0
2020-03-26 14:50:00,77.94,78.06,77.93,78.05,138823.0,67.3798,67.4836,67.3712,67.4749,138823.0
2020-03-26 15:00:00,78.05,78.15,77.97,78.14,358130.0,67.4749,67.5614,67.4058,67.5527,358130.0
2020-03-26 15:10:00,78.14,78.14,77.98,78.04,166640.0,67.5527,67.5527,67.4144,67.4663,166640.0
2020-03-26 15:20:00,78.02,78.11,77.94,78.1,121027.0,67.449,67.5268,67.3798,67.5182,121027.0
2020-03-26 15:30:00,78.09,78.18,77.98,78.06,126426.0,67.5095,67.5873,67.4144,67.4836,126426.0
2020-03-26 15:40:00,78.07,78.11,78.06,78.09,166374.0,67.4922,67.5268,67.4836,67.5095,166374.0
2020-03-26 15:50:00,78.09,78.16,78.06,78.14,157378.0,67.5095,67.57,67.4836,67.5527,157378.0
2020-03-27 09:30:00,77.87,78.17,77.68,78.01,107874.0,67.3193,67.5787,67.1551,67.4404,107874.0
2020-03-27 09:40:00,78.06,78.12,77.73,77.97,72356.0,67.4836,67.5354,67.1983,67.4058,72356.0
2020-03-27 09:50:00,77.97,78.05,77.96,78.0,84837.0,67.4058,67.4749,67.3971,67.4317,84837.0
2020-03-27 10:00:00,78.0,78.08,78.0,78.02,168600.0,67.4317,67.5009,67.4317,67.449,168600.0
2020-03-27 10:10:00,78.02,78.05,77.88,77.88,80012.0,67.449,67.4749,67.328,67.328,80012.0
2020-03-27 10:20:00,77.88,77.89,77.76,77.77,164032.0,67.328,67.3366,67.2242,67.2329,164032.0
2020-03-27 10:30:00,77.77,77.77,77.72,77.75,66055.0,67.2329,67.2329,67.1896,67.2156,66055.0
2020-03-27 10:40:00,77.75,77.77,77.72,77.74,54132.0,67.2156,67.2329,67.1896,67.2069,54132.0
2020-03-27 10:50:00,77.74,77.87,77.73,77.87,83260.0,67.2069,67.3193,67.1983,67.3193,83260.0
2020-03-27 11:00:00,77.86,77.88,77.82,77.87,310796.0,67.3107,67.328,67.2761,67.3193,310796.0
2020-03-27 11:10:00,77.87,77.94,77.79,77.94,244769.0,67.3193,67.3798,67.2502,67.3798,244769.0
2020-03-27 11:20:00,77.94,78.19,77.93,78.17,132276.0,67.3798,67.596,67.3712,67.5787,132276.0
2020-03-27 11:30:00,78.18,78.18,78.05,78.1,28898.0,67.5873,67.5873,67.4749,67.5182,28898.0
2020-03-27 11:40:00,78.1,78.21,78.05,78.06,85309.0,67.5182,67.6133,67.4749,67.4836,85309.0
2020-03-27 11:50:00,78.08,78.11,78.05,78.06,43962.0,67.5009,67.5268,67.4749,67.4836,43962.0
2020-03-27 12:00:00,78.06,78.12,78.06,78.08,23853.0,67.4836,67.5354,67.4836,67.5009,23853.0
2020-03-27 12:10:00,78.08,78.19,78.07,78.11,33799.0,67.5009,67.596,67.4922,67.5268,33799.0
2020-03-27 12:20:00,78.12,78.2,78.1,78.18,41793.0,67.5354,67.6046,67.5182,67.5873,41793.0
2020-03-27 12:30:00,78.19,78.4,78.14,78.39,112114.0,67.596,67.7775,67.5527,67.7689,112114.0
2020-03-27 12:40:00,78.37,78.4,78.3,78.39,37448.0,67.7516,67.7775,67.6911,67.7689,37448.0
2020-03-27 12:50:00,78.38,78.47,78.38,78.46,82324.0,67.7602,67.838,67.7602,67.8294,82324.0
2020-03-27 13:00:00,78.46,78.56,78.45,78.45,89998.0,67.8294,67.9158,67.8207,67.8207,89998.0
2020-03-27 13:10:00,78.44,78.51,78.43,78.5,52104.0,67.8121,67.8726,67.8034,67.864,52104.0
2020-03-27 13:20:00,78.49,78.56,78.45,78.52,73015.0,67.8553,67.9158,67.8207,67.8813,73015.0
2020-03-27 13:30:00,78.54,78.54,78.35,78.37,20113.0,67.8985,67.8985,67.7343,67.7516,20113.0
2020-03-27 13:40:00,78.38,78.42,78.23,78.25,25435.0,67.7602,67.7948,67.6305,67.6478,25435.0
2020-03-27 13:50:00,78.24,78.29,78.22,78.24,105423.0,67.6392,67.6824,67.6219,67.6392,105423.0
2020-03-27 14:00:00,78.24,78.26,78.17,78.25,196439.0,67.6392,67.6565,67.5787,67.6478,196439.0
2020-03-27 14:10:00,78.25,78.26,78.22,78.25,88589.0,67.6478,67.6565,67.6219,67.6478,88589.0
2020-03-27 14:20:00,78.24,78.25,78.2,78.22,34230.0,67.6392,67.6478,67.6046,67.6219,34230.0
2020-03-27 14:30:00,78.23,78.33,78.22,78.25,88933.0,67.6305,67.717,67.6219,67.6478,88933.0
2020-03-27 14:40:00,78.24,78.26,78.14,78.17,125414.0,67.6392,67.6565,67.5527,67.5787,125414.0
2020-03-27 14:50:00,78.17,78.21,78.09,78.21,133301.0,67.5787,67.6133,67.5095,67.6133,133301.0
2020-03-27 15:00:00,78.21,78.27,78.2,78.27,90742.0,67.6133,67.6651,67.6046,67.6651,90742.0
2020-03-27 15:10:00,78.27,78.37,78.23,78.27,76772.0,67.6651,67.7516,67.6305,67.6651,76772.0
2020-03-27 15:20:00,78.27,78.46,78.26,78.34,117956.0,67.6651,67.8294,67.6565,67.7256,117956.0
2020-03-27 15:30:00,78.34,78.34,78.25,78.27,50373.0,67.7256,67.7256,67.6478,67.6651,50373.0
2020-03-27 15:40:00,78.26,78.35,78.22,78.33,59608.0,67.6565,67.7343,67.6219,67.717,59608.0
2020-03-27 15:50:00,78.33,78.47,78.22,78.41,69512.0,67.717,67.838,67.6219,67.7862,69512.0
2020-03-30 09:30:00,78.26,78.5,78.26,78.41,196924.0,67.6565,67.864,67.6565,67.7862,196924.0
2020-03-30 09:40:00,78.42,78.43,78.41,78.42,136539.0,67.7948,67.8034,67.7862,67.7948,136539.0
2020-03-30 09:50:00,78.42,78.45,78.36,78.44,147881.0,67.7948,67.8207,67.7429,67.8121,147881.0
2020-03-30 10:00:00,78.45,78.62,78.42,78.62,387583.0,67.8207,67.9677,67.7948,67.9677,387583.0
2020-03-30 10:10:00,78.62,78.66,78.6,78.65,112713.0,67.9677,68.0023,67.9504,67.9936,112713.0
2020-03-30 10:20:00,78.67,78.69,78.63,78.66,155418.0,68.0109,68.0282,67.9763,68.0023,155418.0
2020-03-30 10:30:00,78.66,78.77,78.65,78.75,81410.0,68.0023,68.0974,67.9936,68.0801,81410.0
2020-03-30 10:40:00,78.75,78.85,78.74,78.82,75113.0,68.0801,68.1665,68.0714,68.1406,75113.0
2020-03-30 10:50:00,78.82,78.82,78.76,78.77,68677.0,68.1406,68.1406,68.0887,68.0974,68677.0
2020-03-30 11:00:00,78.78,78.82,78.76,78.81,45774.0,68.106,68.1406,68.0887,68.132,45774.0
2020-03-30 11:10:00,78.82,78.84,78.78,78.79,44800.0,68.1406,68.1579,68.106,68.1147,44800.0
2020-03-30 11:20:00,78.79,78.82,78.78,78.82,31586.0,68.1147,68.1406,68.106,68.1406,31586.0
2020-03-30 11:30:00,78.83,78.86,78.83,78.85,32047.0,68.1492,68.1752,68.1492,68.1665,32047.0
2020-03-30 11:40:00,78.85,78.89,78.83,78.89,59687.0,68.1665,68.2011,68.1492,68.2011,59687.0
2020-03-30 11:50:00,78.89,78.91,78.84,78.84,79178.0,68.2011,68.2184,68.1579,68.1579,79178.0
2020-03-30 12:00:00,78.84,78.86,78.81,78.85,125152.0,68.1579,68.1752,68.132,68.1665,125152.0
2020-03-30 12:10:00,78.86,78.93,78.85,78.92,95587.0,68.1752,68.2357,68.1665,68.2271,95587.0
2020-03-30 12:20:00,78.9,78.95,78.9,78.94,27157.0,68.2098,68.253,68.2098,68.2443,27157.0
2020-03-30 12:30:00,78.93,78.94,78.85,78.88,68394.0,68.2357,68.2443,68.1665,68.1925,68394.0
2020-03-30 12:40:00,78.87,78.92,78.83,78.86,398107.0,68.1838,68.2271,68.1492,68.1752,398107.0
2020-03-30 12:50:00,78.87,78.88,78.81,78.84,74608.0,68.1838,68.1925,68.132,68.1579,74608.0
2020-03-30 13:00:00,78.84,78.89,78.83,78.86,51912.0,68.1579,68.2011,68.1492,68.1752,51912.0
2020-03-30 13:10:00,78.87,78.89,78.82,78.83,40659.0,68.1838,68.2011,68.1406,68.1492,40659.0
2020-03-30 13:20:00,78.82,78.84,78.69,78.81,189643.0,68.1406,68.1579,68.0282,68.132,189643.0
2020-03-30 13:30:00,78.81,78.82,78.81,78.81,20761.0,68.132,68.1406,68.132,68.132,20761.0
2020-03-30 13:40:00,78.81,78.82,78.72,78.8,62231.0,68.132,68.1406,68.0542,68.1233,62231.0
2020-03-30 13:50:00,78.81,78.87,78.8,78.82,69913.0,68.132,68.1838,68.1233,68.1406,69913.0
2020-03-30 14:00:00,78.82,78.84,78.8,78.81,36282.0,68.1406,68.1579,68.1233,68.132,36282.0
2020-03-30 14:10:00,78.81,78.85,78.81,78.85,30248.0,68.132,68.1665,68.132,68.1665,30248.0
2020-03-30 14:20:00,78.84,78.85,78.83,78.85,58602.0,68.1579,68.1665,68.1492,68.1665,58602.0
2020-03-30 14:30:00,78.84,78.95,78.84,78.95,66733.0,68.1579,68.253,68.1579,68.253,66733.0
2020-03-30 14:40:00,78.95,78.96,78.87,78.89,51613.0,68.253,68.2616,68.1838,68.2011,51613.0
2020-03-30 14:50:00,78.88,78.89,78.85,78.86,39340.0,68.1925,68.2011,68.1665,68.1752,39340.0
2020-03-30 15:00:00,78.86,78.9,78.84,78.88,38524.0,68.1752,68.2098,68.1579,68.1925,38524.0
2020-03-30 15:10:00,78.88,78.91,78.85,78.85,51299.0,68.1925,68.2184,68.1665,68.1665,51299.0
2020-03-30 15:20:00,78.84,78.85,78.7,78.72,314908.0,68.1579,68.1665,68.0369,68.0542,314908.0
2020-03-30 15:30:00,78.71,78.85,78.66,78.84,190857.0,68.0455,68.1665,68.0023,68.1579,190857.0
2020-03-30 15:40:00,78.84,78.86,78.76,78.76,123357.0,68.1579,68.1752,68.0887,68.0887,123357.0
2020-03-30 15:50:00,78.77,78.91,78.67,78.85,514978.0,68.0974,68.2184,68.0109,68.1665,514978.0
2020-03-31 09:30:00,78.96,78.97,78.83,78.9,62264.0,68.2616,68.2703,68.1492,68.2098,62264.0
2020-03-31 09:40:00,78.97,79.03,78.91,78.98,451709.0,68.2703,68.3221,68.2184,68.2789,451709.0
2020-03-31 09:50:00,78.97,78.98,78.96,78.98,68805.0,68.2703,68.2789,68.2616,68.2789,68805.0
2020-03-31 10:00:00,78.98,78.99,78.97,78.98,174299.0,68.2789,68.2876,68.2703,68.2789,174299.0
2020-03-31 10:10:00,78.98,79.17,78.98,79.17,365960.0,68.2789,68.4432,68.2789,68.4432,365960.0
2020-03-31 10:20:00,79.16,79.24,79.15,79.23,232453.0,68.4345,68.5037,68.4259,68.4951,232453.0
2020-03-31 10:30:00,79.24,79.29,79.19,79.25,185531.0,68.5037,68.5469,68.4605,68.5123,185531.0
2020-03-31 10:40:00,79.27,79.35,79.22,79.23,116182.0,68.5296,68.5988,68.4864,68.4951,116182.0
2020-03-31 10:50:00,79.23,79.35,79.22,79.23,115087.0,68.4951,68.5988,68.4864,68.4951,115087.0
2020-03-31 11:00:00,79.23,79.31,79.22,79.27,287801.0,68.4951,68.5642,68.4864,68.5296,287801.0
2020-03-31 11:10:00,79.27,79.28,79.24,79.27,107563.0,68.5296,68.5383,68.5037,68.5296,107563.0
2020-03-31 11:20:00,79.28,79.28,79.27,79.28,54958.0,68.5383,68.5383,68.5296,68.5383,54958.0
2020-03-31 11:30:00,79.28,79.28,79.26,79.27,117351.0,68.5383,68.5383,68.521,68.5296,117351.0
2020-03-31 11:40:00,79.27,79.27,79.23,79.25,86607.0,68.5296,68.5296,68.4951,68.5123,86607.0
2020-03-31 11:50:00,79.25,79.3,79.24,79.29,109721.0,68.5123,68.5556,68.5037,68.5469,109721.0
2020-03-31 12:00:00,79.29,79.29,79.28,79.29,59720.0,68.5469,68.5469,68.5383,68.5469,59720.0
2020-03-31 12:10:00,79.29,79.31,79.28,79.31,130109.0,68.5469,68.5642,68.5383,68.5642,130109.0
2020-03-31 12:20:00,79.3,79.31,79.27,79.28,88164.0,68.5556,68.5642,68.5296,68.5383,88164.0
2020-03-31 12:30:00,79.28,79.29,79.17,79.22,101077.0,68.5383,68.5469,68.4432,68.4864,101077.0
2020-03-31 12:40:00,79.22,79.27,79.22,79.26,63974.0,68.4864,68.5296,68.4864,68.521,63974.0
2020-03-31 12:50:00,79.27,79.28,79.24,79.24,67779.0,68.5296,68.5383,68.5037,68.5037,67779.0
2020-03-31 13:00:00,79.24,79.26,79.21,79.23,81112.0,68.5037,68.521,68.4778,68.4951,81112.0
2020-03-31 13:10:00,79.23,79.25,79.21,79.23,46342.0,68.4951,68.5123,68.4778,68.4951,46342.0
2020-03-31 13:20:00,79.25,79.3,79.22,79.24,322264.0,68.5123,68.5556,68.4864,68.5037,322264.0
2020-03-31 13:30:00,79.25,79.3,79.24,79.29,23042.0,68.5123,68.5556,68.5037,68.5469,23042.0
2020-03-31 13:40:00,79.29,79.3,79.26,79.28,90279.0,68.5469,68.5556,68.521,68.5383,90279.0
2020-03-31 13:50:00,79.27,79.29,79.2,79.28,42663.0,68.5296,68.5469,68.4691,68.5383,42663.0
2020-03-31 14:00:00,79.29,79.29,79.16,79.22,28583.0,68.5469,68.5469,68.4345,68.4864,28583.0
2020-03-31 14:10:00,79.26,79.33,79.24,79.29,52971.0,68.521,68.5815,68.5037,68.5469,52971.0
2020-03-31 14:20:00,79.29,79.31,79.25,79.25,105855.0,68.5469,68.5642,68.5123,68.5123,105855.0
2020-03-31 14:30:00,79.26,79.27,79.13,79.2,30104.0,68.521,68.5296,68.4086,68.4691,30104.0
2020-03-31 14:40:00,79.2,79.3,79.2,79.3,50096.0,68.4691,68.5556,68.4691,68.5556,50096.0
2020-03-31 14:50:00,79.28,79.37,79.27,79.29,296608.0,68.5383,68.6161,68.5296,68.5469,296608.0
2020-03-31 15:00:00,79.28,79.3,79.26,79.29,244172.0,68.5383,68.5556,68.521,68.5469,244172.0
2020-03-31 15:10:00,79.29,79.3,79.26,79.28,229857.0,68.5469,68.5556,68.521,68.5383,229857.0
2020-03-31 15:20:00,79.27,79.29,79.13,79.22,171081.0,68.5296,68.5469,68.4086,68.4864,171081.0
2020-03-31 15:30:00,79.22,79.24,79.15,79.16,91008.0,68.4864,68.5037,68.4259,68.4345,91008.0
2020-03-31 15:40:00,79.15,79.23,79.15,79.21,71883.0,68.4259,68.4951,68.4259,68.4778,71883.0
2020-03-31 15:50:00,79.2,79.24,79.12,79.12,117376.0,68.4691,68.5037,68.4,68.4,117376.0
2020-04-01 09:30:00,78.59,78.92,78.5,78.53,71166.0,68.1168,68.4028,68.0387,68.0647,71166.0
2020-04-01 09:40:00,78.53,78.57,78.38,78.43,96111.0,68.0647,68.0994,67.9347,67.9781,96111.0
2020-04-01 09:50:00,78.41,78.67,78.41,78.66,177978.0,67.9607,68.1861,67.9607,68.1774,177978.0
2020-04-01 10:00:00,78.56,78.62,78.49,78.53,329728.0,68.0908,68.1428,68.0301,68.0647,329728.0
2020-04-01 10:10:00,78.53,78.6,78.52,78.58,67492.0,68.0647,68.1254,68.0561,68.1081,67492.0
2020-04-01 10:20:00,78.57,78.6,78.56,78.59,85215.0,68.0994,68.1254,68.0908,68.1168,85215.0
2020-04-01 10:30:00,78.59,78.66,78.58,78.64,110225.0,68.1168,68.1774,68.1081,68.1601,110225.0
2020-04-01 10:40:00,78.64,78.67,78.64,78.65,74461.0,68.1601,68.1861,68.1601,68.1688,74461.0
2020-04-01 10:50:00,78.65,78.7,78.63,78.67,75300.0,68.1688,68.2121,68.1514,68.1861,75300.0
2020-04-01 11:00:00,78.67,78.68,78.65,78.66,15247.0,68.1861,68.1948,68.1688,68.1774,15247.0
2020-04-01 11:10:00,78.67,78.67,78.66,78.66,43865.0,68.1861,68.1861,68.1774,68.1774,43865.0
2020-04-01 11:20:00,78.66,78.67,78.59,78.59,92838.0,68.1774,68.1861,68.1168,68.1168,92838.0
2020-04-01 11:30:00,78.59,78.64,78.47,78.6,136817.0,68.1168,68.1601,68.0127,68.1254,136817.0
2020-04-01 11:40:00,78.6,78.61,78.53,78.53,22915.0,68.1254,68.1341,68.0647,68.0647,22915.0
2020-04-01 11:50:00,78.54,78.61,78.52,78.6,23335.0,68.0734,68.1341,68.0561,68.1254,23335.0
2020-04-01 12:00:00,78.56,78.64,78.55,78.64,108132.0,68.0908,68.1601,68.0821,68.1601,108132.0
2020-04-01 12:10:00,78.64,78.68,78.62,78.65,89161.0,68.1601,68.1948,68.1428,68.1688,89161.0
2020-04-01 12:20:00,78.66,78.67,78.59,78.6,64708.0,68.1774,68.1861,68.1168,68.1254,64708.0
2020-04-01 12:30:00,78.61,78.66,78.61,78.62,41004.0,68.1341,68.1774,68.1341,68.1428,41004.0
2020-04-01 12:40:00,78.61,78.64,78.55,78.55,60698.0,68.1341,68.1601,68.0821,68.0821,60698.0
2020-04-01 12:50:00,78.55,78.56,78.53,78.55,31038.0,68.0821,68.0908,68.0647,68.0821,31038.0
2020-04-01 13:00:00,78.56,78.61,78.55,78.57,102623.0,68.0908,68.1341,68.0821,68.0994,102623.0
2020-04-01 13:10:00,78.57,78.58,78.53,78.55,28973.0,68.0994,68.1081,68.0647,68.0821,28973.0
2020-04-01 13:20:00,78.54,78.6,78.53,78.6,47501.0,68.0734,68.1254,68.0647,68.1254,47501.0
2020-04-01 13:30:00,78.61,78.62,78.57,78.58,24692.0,68.1341,68.1428,68.0994,68.1081,24692.0
2020-04-01 13:40:00,78.57,78.61,78.57,78.59,19256.0,68.0994,68.1341,68.0994,68.1168,19256.0
2020-04-01 13:50:00,78.59,78.67,78.59,78.67,84572.0,68.1168,68.1861,68.1168,68.1861,84572.0
2020-04-01 14:00:00,78.66,78.73,78.63,78.69,45083.0,68.1774,68.2381,68.1514,68.2034,45083.0
2020-04-01 14:10:00,78.67,78.69,78.65,78.65,9691.0,68.1861,68.2034,68.1688,68.1688,9691.0
2020-04-01 14:20:00,78.65,78.68,78.58,78.59,33173.0,68.1688,68.1948,68.1081,68.1168,33173.0
2020-04-01 14:30:00,78.6,78.67,78.58,78.58,36840.0,68.1254,68.1861,68.1081,68.1081,36840.0
2020-04-01 14:40:00,78.61,78.7,78.58,78.66,242908.0,68.1341,68.2121,68.1081,68.1774,242908.0
2020-04-01 14:50:00,78.67,78.67,78.61,78.62,29907.0,68.1861,68.1861,68.1341,68.1428,29907.0
2020-04-01 15:00:00,78.6,78.61,78.47,78.53,78193.0,68.1254,68.1341,68.0127,68.0647,78193.0
2020-04-01 15:10:00,78.54,78.54,78.45,78.46,38717.0,68.0734,68.0734,67.9954,68.0041,38717.0
2020-04-01 15:20:00,78.47,78.62,78.44,78.52,35159.0,68.0127,68.1428,67.9867,68.0561,35159.0
2020-04-01 15:30:00,78.53,78.53,78.43,78.44,48218.0,68.0647,68.0647,67.9781,67.9867,48218.0
2020-04-01 15:40:00,78.44,78.59,78.43,78.56,94120.0,67.9867,68.1168,67.9781,68.0908,94120.0
2020-04-01 15:50:00,78.56,78.62,78.43,78.59,197072.0,68.0908,68.1428,67.9781,68.1168,197072.0
2020-04-02 09:30:00,78.74,78.83,78.4,78.59,38847.0,68.2468,68.3248,67.9521,68.1168,38847.0
2020-04-02 09:40:00,78.59,78.61,78.51,78.54,94281.0,68.1168,68.1341,68.0474,68.0734,94281.0
2020-04-02 09:50:00,78.52,78.65,78.51,78.62,54987.0,68.0561,68.1688,68.0474,68.1428,54987.0
2020-04-02 10:00:00,78.68,78.7,78.62,78.65,20634.0,68.1948,68.2121,68.1428,68.1688,20634.0
2020-04-02 10:10:00,78.65,78.7,78.62,78.7,14086.0,68.1688,68.2121,68.1428,68.2121,14086.0
2020-04-02 10:20:00,78.71,78.72,78.66,78.68,26901.0,68.2208,68.2294,68.1774,68.1948,26901.0
2020-04-02 10:30:00,78.68,78.78,78.67,78.78,58672.0,68.1948,68.2814,68.1861,68.2814,58672.0
2020-04-02 10:40:00,78.78,78.84,78.68,78.68,97568.0,68.2814,68.3334,68.1948,68.1948,97568.0
2020-04-02 10:50:00,78.69,78.75,78.68,78.75,13737.0,68.2034,68.2554,68.1948,68.2554,13737.0
2020-04-02 11:00:00,78.73,78.75,78.69,78.71,17077.0,68.2381,68.2554,68.2034,68.2208,17077.0
2020-04-02 11:10:00,78.76,78.77,78.65,78.67,22996.0,68.2641,68.2728,68.1688,68.1861,22996.0
2020-04-02 11:20:00,78.66,78.68,78.59,78.62,36055.0,68.1774,68.1948,68.1168,68.1428,36055.0
2020-04-02 11:30:00,78.62,78.63,78.57,78.61,49603.0,68.1428,68.1514,68.0994,68.1341,49603.0
2020-04-02 11:40:00,78.62,78.63,78.56,78.58,334686.0,68.1428,68.1514,68.0908,68.1081,334686.0
2020-04-02 11:50:00,78.59,78.75,78.56,78.66,246289.0,68.1168,68.2554,68.0908,68.1774,246289.0
2020-04-02 12:00:00,78.64,78.66,78.61,78.63,14029.0,68.1601,68.1774,68.1341,68.1514,14029.0
2020-04-02 12:10:00,78.63,78.71,78.62,78.69,16599.0,68.1514,68.2208,68.1428,68.2034,16599.0
2020-04-02 12:20:00,78.69,78.71,78.66,78.69,15978.0,68.2034,68.2208,68.1774,68.2034,15978.0
2020-04-02 12:30:00,78.67,78.7,78.66,78.67,9783.0,68.1861,68.2121,68.1774,68.1861,9783.0
2020-04-02 12:40:00,78.67,78.71,78.61,78.69,45352.0,68.1861,68.2208,68.1341,68.2034,45352.0
2020-04-02 12:50:00,78.7,78.71,78.62,78.63,16934.0,68.2121,68.2208,68.1428,68.1514,16934.0
2020-04-02 13:00:00,78.63,78.67,78.61,78.63,47301.0,68.1514,68.1861,68.1341,68.1514,47301.0
2020-04-02 13:10:00,78.62,78.66,78.6,78.66,93469.0,68.1428,68.1774,68.1254,68.1774,93469.0
2020-04-02 13:20:00,78.63,78.66,78.55,78.57,24138.0,68.1514,68.1774,68.0821,68.0994,24138.0
2020-04-02 13:30:00,78.55,78.58,78.52,78.53,30147.0,68.0821,68.1081,68.0561,68.0647,30147.0
2020-04-02 13:40:00,78.54,78.56,78.51,78.54,20413.0,68.0734,68.0908,68.0474,68.0734,20413.0
2020-04-02 13:50:00,78.55,78.6,78.52,78.58,21477.0,68.0821,68.1254,68.0561,68.1081,21477.0
2020-04-02 14:00:00,78.58,78.61,78.56,78.59,64307.0,68.1081,68.1341,68.0908,68.1168,64307.0
2020-04-02 14:10:00,78.59,78.61,78.5,78.5,42049.0,68.1168,68.1341,68.0387,68.0387,42049.0
2020-04-02 14:20:00,78.48,78.6,78.44,78.56,73885.0,68.0214,68.1254,67.9867,68.0908,73885.0
2020-04-02 14:30:00,78.55,78.61,78.49,78.6,27644.0,68.0821,68.1341,68.0301,68.1254,27644.0
2020-04-02 14:40:00,78.56,78.6,78.52,78.56,72657.0,68.0908,68.1254,68.0561,68.0908,72657.0
2020-04-02 14:50:00,78.56,78.61,78.46,78.58,58788.0,68.0908,68.1341,68.0041,68.1081,58788.0
2020-04-02 15:00:00,78.57,78.6,78.53,78.59,59939.0,68.0994,68.1254,68.0647,68.1168,59939.0
2020-04-02 15:10:00,78.59,78.6,78.52,78.56,38993.0,68.1168,68.1254,68.0561,68.0908,38993.0
2020-04-02 15:20:00,78.58,78.6,78.5,78.54,342311.0,68.1081,68.1254,68.0387,68.0734,342311.0
2020-04-02 15:30:00,78.57,78.6,78.53,78.58,177516.0,68.0994,68.1254,68.0647,68.1081,177516.0
2020-04-02 15:40:00,78.58,78.6,78.52,78.58,37065.0,68.1081,68.1254,68.0561,68.1081,37065.0
2020-04-02 15:50:00,78.52,78.6,78.45,78.58,125778.0,68.0561,68.1254,67.9954,68.1081,125778.0
2020-04-03 09:30:00,78.5,78.75,78.4,78.52,107842.0,68.0387,68.2554,67.9521,68.0561,107842.0
2020-04-03 09:40:00,78.44,78.6,78.44,78.5,45966.0,67.9867,68.1254,67.9867,68.0387,45966.0
2020-04-03 09:50:00,78.51,78.62,78.48,78.58,127457.0,68.0474,68.1428,68.0214,68.1081,127457.0
2020-04-03 10:00:00,78.54,78.62,78.53,78.6,77788.0,68.0734,68.1428,68.0647,68.1254,77788.0
2020-04-03 10:10:00,78.61,78.62,78.55,78.56,370025.0,68.1341,68.1428,68.0821,68.0908,370025.0
2020-04-03 10:20:00,78.56,78.58,78.56,78.58,34828.0,68.0908,68.1081,68.0908,68.1081,34828.0
2020-04-03 10:30:00,78.58,78.61,78.57,78.57,24651.0,68.1081,68.1341,68.0994,68.0994,24651.0
2020-04-03 10:40:00,78.58,78.62,78.57,78.61,30065.0,68.1081,68.1428,68.0994,68.1341,30065.0
2020-04-03 10:50:00,78.61,78.62,78.56,78.56,43802.0,68.1341,68.1428,68.0908,68.0908,43802.0
2020-04-03 11:00:00,78.56,78.6,78.54,78.55,25177.0,68.0908,68.1254,68.0734,68.0821,25177.0
2020-04-03 11:10:00,78.54,78.57,78.53,78.54,22011.0,68.0734,68.0994,68.0647,68.0734,22011.0
2020-04-03 11:20:00,78.54,78.59,78.54,78.55,23744.0,68.0734,68.1168,68.0734,68.0821,23744.0
2020-04-03 11:30:00,78.55,78.55,78.5,78.5,17636.0,68.0821,68.0821,68.0387,68.0387,17636.0
2020-04-03 11:40:00,78.51,78.51,78.46,78.47,39534.0,68.0474,68.0474,68.0041,68.0127,39534.0
2020-04-03 11:50:00,78.47,78.54,78.39,78.45,76094.0,68.0127,68.0734,67.9434,67.9954,76094.0
2020-04-03 12:00:00,78.41,78.47,78.36,78.47,282474.0,67.9607,68.0127,67.9174,68.0127,282474.0
2020-04-03 12:10:00,78.45,78.47,78.39,78.45,25533.0,67.9954,68.0127,67.9434,67.9954,25533.0
2020-04-03 12:20:00,78.45,78.46,78.4,78.41,42804.0,67.9954,68.0041,67.9521,67.9607,42804.0
2020-04-03 12:30:00,78.42,78.55,78.41,78.46,70716.0,67.9694,68.0821,67.9607,68.0041,70716.0
2020-04-03 12:40:00,78.46,78.53,78.42,78.47,85337.0,68.0041,68.0647,67.9694,68.0127,85337.0
2020-04-03 12:50:00,78.47,78.55,78.47,78.48,36115.0,68.0127,68.0821,68.0127,68.0214,36115.0
2020-04-03 13:00:00,78.48,78.54,78.45,78.54,65283.0,68.0214,68.0734,67.9954,68.0734,65283.0
2020-04-03 13:10:00,78.54,78.55,78.49,78.54,49300.0,68.0734,68.0821,68.0301,68.0734,49300.0
2020-04-03 13:20:00,78.54,78.56,78.49,78.56,41352.0,68.0734,68.0908,68.0301,68.0908,41352.0
2020-04-03 13:30:00,78.55,78.56,78.45,78.47,17049.0,68.0821,68.0908,67.9954,68.0127,17049.0
2020-04-03 13:40:00,78.48,78.54,78.41,78.45,129814.0,68.0214,68.0734,67.9607,67.9954,129814.0
2020-04-03 13:50:00,78.44,78.44,78.27,78.32,107926.0,67.9867,67.9867,67.8394,67.8827,107926.0
2020-04-03 14:00:00,78.31,78.41,78.31,78.31,97265.0,67.8741,67.9607,67.8741,67.8741,97265.0
2020-04-03 14:10:00,78.31,78.35,78.31,78.34,60786.0,67.8741,67.9087,67.8741,67.9001,60786.0
2020-04-03 14:20:00,78.35,78.35,78.34,78.35,70339.0,67.9087,67.9087,67.9001,67.9087,70339.0
2020-04-03 14:30:00,78.35,78.45,78.34,78.38,44325.0,67.9087,67.9954,67.9001,67.9347,44325.0
2020-04-03 14:40:00,78.38,78.42,78.37,78.41,67389.0,67.9347,67.9694,67.9261,67.9607,67389.0
2020-04-03 14:50:00,78.41,78.52,78.39,78.46,39970.0,67.9607,68.0561,67.9434,68.0041,39970.0
2020-04-03 15:00:00,78.46,78.52,78.38,78.41,41235.0,68.0041,68.0561,67.9347,67.9607,41235.0
2020-04-03 15:10:00,78.43,78.45,78.36,78.39,69976.0,67.9781,67.9954,67.9174,67.9434,69976.0
2020-04-03 15:20:00,78.38,78.44,78.38,78.42,43401.0,67.9347,67.9867,67.9347,67.9694,43401.0
2020-04-03 15:30:00,78.43,78.44,78.34,78.36,52646.0,67.9781,67.9867,67.9001,67.9174,52646.0
2020-04-03 15:40:00,78.38,78.43,78.33,78.37,156633.0,67.9347,67.9781,67.8914,67.9261,156633.0
2020-04-03 15:50:00,78.36,78.43,78.34,78.39,192578.0,67.9174,67.9781,67.9001,67.9434,192578.0
2020-04-06 09:30:00,78.78,78.78,78.42,78.5,117940.0,68.2814,68.2814,67.9694,68.0387,117940.0
2020-04-06 09:40:00,78.5,78.54,78.49,78.52,186565.0,68.0387,68.0734,68.0301,68.0561,186565.0
2020-04-06 09:50:00,78.52,78.66,78.51,78.63,165082.0,68.0561,68.1774,68.0474,68.1514,165082.0
2020-04-06 10:00:00,78.62,78.7,78.6,78.7,30994.0,68.1428,68.2121,68.1254,68.2121,30994.0
2020-04-06 10:10:00,78.68,78.7,78.62,78.64,17911.0,68.1948,68.2121,68.1428,68.1601,17911.0
2020-04-06 10:20:00,78.64,78.73,78.63,78.71,56188.0,68.1601,68.2381,68.1514,68.2208,56188.0
2020-04-06 10:30:00,78.72,78.75,78.67,78.71,883001.0,68.2294,68.2554,68.1861,68.2208,883001.0
2020-04-06 10:40:00,78.7,78.71,78.64,78.67,61282.0,68.2121,68.2208,68.1601,68.1861,61282.0
2020-04-06 10:50:00,78.67,78.7,78.62,78.63,114410.0,68.1861,68.2121,68.1428,68.1514,114410.0
2020-04-06 11:00:00,78.63,78.68,78.61,78.67,68268.0,68.1514,68.1948,68.1341,68.1861,68268.0
2020-04-06 11:10:00,78.67,78.69,78.65,78.69,43622.0,68.1861,68.2034,68.1688,68.2034,43622.0
2020-04-06 11:20:00,78.69,78.71,78.67,78.68,65699.0,68.2034,68.2208,68.1861,68.1948,65699.0
2020-04-06 11:30:00,78.68,78.7,78.67,78.68,51432.0,68.1948,68.2121,68.1861,68.1948,51432.0
2020-04-06 11:40:00,78.68,78.71,78.66,78.68,63508.0,68.1948,68.2208,68.1774,68.1948,63508.0
2020-04-06 11:50:00,78.69,78.7,78.66,78.67,75783.0,68.2034,68.2121,68.1774,68.1861,75783.0
2020-04-06 12:00:00,78.67,78.68,78.65,78.67,69917.0,68.1861,68.1948,68.1688,68.1861,69917.0
2020-04-06 12:10:00,78.67,78.74,78.66,78.73,38861.0,68.1861,68.2468,68.1774,68.2381,38861.0
2020-04-06 12:20:00,78.72,78.73,78.69,78.71,111281.0,68.2294,68.2381,68.2034,68.2208,111281.0
2020-04-06 12:30:00,78.72,78.73,78.69,78.7,34123.0,68.2294,68.2381,68.2034,68.2121,34123.0
2020-04-06 12:40:00,78.7,78.71,78.7,78.7,12408.0,68.2121,68.2208,68.2121,68.2121,12408.0
2020-04-06 12:50:00,78.7,78.71,78.7,78.7,21725.0,68.2121,68.2208,68.2121,68.2121,21725.0
2020-04-06 13:00:00,78.7,78.71,78.67,78.7,29983.0,68.2121,68.2208,68.1861,68.2121,29983.0
2020-04-06 13:10:00,78.68,78.71,78.68,78.69,15184.0,68.1948,68.2208,68.1948,68.2034,15184.0
2020-04-06 13:20:00,78.69,78.7,78.67,78.69,40158.0,68.2034,68.2121,68.1861,68.2034,40158.0
2020-04-06 13:30:00,78.69,78.7,78.68,78.7,37849.0,68.2034,68.2121,68.1948,68.2121,37849.0
2020-04-06 13:40:00,78.69,78.7,78.67,78.7,25584.0,68.2034,68.2121,68.1861,68.2121,25584.0
2020-04-06 13:50:00,78.7,78.7,78.69,78.69,20621.0,68.2121,68.2121,68.2034,68.2034,20621.0
2020-04-06 14:00:00,78.69,78.7,78.62,78.64,78434.0,68.2034,68.2121,68.1428,68.1601,78434.0
2020-04-06 14:10:00,78.64,78.66,78.61,78.65,33213.0,68.1601,68.1774,68.1341,68.1688,33213.0
2020-04-06 14:20:00,78.65,78.66,78.62,78.65,26222.0,68.1688,68.1774,68.1428,68.1688,26222.0
2020-04-06 14:30:00,78.65,78.66,78.64,78.64,28758.0,68.1688,68.1774,68.1601,68.1601,28758.0
2020-04-06 14:40:00,78.65,78.69,78.64,78.67,47067.0,68.1688,68.2034,68.1601,68.1861,47067.0
2020-04-06 14:50:00,78.67,78.68,78.62,78.63,138169.0,68.1861,68.1948,68.1428,68.1514,138169.0
2020-04-06 15:00:00,78.63,78.68,78.62,78.67,38260.0,68.1514,68.1948,68.1428,68.1861,38260.0
2020-04-06 15:10:00,78.67,78.69,78.65,78.67,21511.0,68.1861,68.2034,68.1688,68.1861,21511.0
2020-04-06 15:20:00,78.67,78.74,78.65,78.72,123846.0,68.1861,68.2468,68.1688,68.2294,123846.0
2020-04-06 15:30:00,78.72,78.74,78.65,78.74,60162.0,68.2294,68.2468,68.1688,68.2468,60162.0
2020-04-06 15:40:00,78.74,78.78,78.69,78.76,62339.0,68.2468,68.2814,68.2034,68.2641,62339.0
2020-04-06 15:50:00,78.77,78.87,78.76,78.76,48716.0,68.2728,68.3594,68.2641,68.2641,48716.0
2020-04-07 09:30:00,79.09,79.09,78.94,79.05,129297.0,68.5501,68.5501,68.4201,68.5155,129297.0
2020-04-07 09:40:00,79.05,79.08,78.99,79.04,91072.0,68.5155,68.5415,68.4634,68.5068,91072.0
2020-04-07 09:50:00,79.03,79.06,79.01,79.03,83075.0,68.4981,68.5241,68.4808,68.4981,83075.0
2020-04-07 10:00:00,79.03,79.07,79.02,79.04,36019.0,68.4981,68.5328,68.4894,68.5068,36019.0
2020-04-07 10:10:00,79.04,79.07,79.02,79.05,58465.0,68.5068,68.5328,68.4894,68.5155,58465.0
2020-04-07 10:20:00,79.06,79.07,79.0,79.06,58256.0,68.5241,68.5328,68.4721,68.5241,58256.0
2020-04-07 10:30:00,79.06,79.18,79.05,79.17,94100.0,68.5241,68.6281,68.5155,68.6195,94100.0
2020-04-07 10:40:00,79.18,79.32,79.12,79.13,332153.0,68.6281,68.7495,68.5761,68.5848,332153.0
2020-04-07 10:50:00,79.15,79.27,79.12,79.17,55272.0,68.6021,68.7061,68.5761,68.6195,55272.0
2020-04-07 11:00:00,79.15,79.25,79.14,79.19,60019.0,68.6021,68.6888,68.5935,68.6368,60019.0
2020-04-07 11:10:00,79.2,79.21,79.16,79.17,51943.0,68.6455,68.6541,68.6108,68.6195,51943.0
2020-04-07 11:20:00,79.16,79.29,79.13,79.19,32508.0,68.6108,68.7235,68.5848,68.6368,32508.0
2020-04-07 11:30:00,79.21,79.21,79.14,79.18,30794.0,68.6541,68.6541,68.5935,68.6281,30794.0
2020-04-07 11:40:00,79.18,79.2,79.15,79.19,29663.0,68.6281,68.6455,68.6021,68.6368,29663.0
2020-04-07 11:50:00,79.18,79.2,79.16,79.17,28277.0,68.6281,68.6455,68.6108,68.6195,28277.0
2020-04-07 12:00:00,79.16,79.22,79.16,79.22,38103.0,68.6108,68.6628,68.6108,68.6628,38103.0
2020-04-07 12:10:00,79.22,79.22,79.12,79.16,178201.0,68.6628,68.6628,68.5761,68.6108,178201.0
2020-04-07 12:20:00,79.17,79.2,79.16,79.2,58157.0,68.6195,68.6455,68.6108,68.6455,58157.0
2020-04-07 12:30:00,79.2,79.2,79.19,79.2,49940.0,68.6455,68.6455,68.6368,68.6455,49940.0
2020-04-07 12:40:00,79.2,79.2,79.18,79.2,56990.0,68.6455,68.6455,68.6281,68.6455,56990.0
2020-04-07 12:50:00,79.2,79.2,79.17,79.19,29995.0,68.6455,68.6455,68.6195,68.6368,29995.0
2020-04-07 13:00:00,79.2,79.25,79.19,79.23,43141.0,68.6455,68.6888,68.6368,68.6715,43141.0
2020-04-07 13:10:00,79.23,79.28,79.18,79.24,124982.0,68.6715,68.7148,68.6281,68.6801,124982.0
2020-04-07 13:20:00,79.26,79.29,79.21,79.29,39947.0,68.6975,68.7235,68.6541,68.7235,39947.0
2020-04-07 13:30:00,79.29,79.29,79.25,79.26,34745.0,68.7235,68.7235,68.6888,68.6975,34745.0
2020-04-07 13:40:00,79.27,79.27,79.23,79.26,23269.0,68.7061,68.7061,68.6715,68.6975,23269.0
2020-04-07 13:50:00,79.26,79.29,79.22,79.25,71592.0,68.6975,68.7235,68.6628,68.6888,71592.0
2020-04-07 14:00:00,79.25,79.27,79.21,79.22,63734.0,68.6888,68.7061,68.6541,68.6628,63734.0
2020-04-07 14:10:00,79.22,79.25,79.2,79.24,52520.0,68.6628,68.6888,68.6455,68.6801,52520.0
2020-04-07 14:20:00,79.25,79.28,79.2,79.22,58431.0,68.6888,68.7148,68.6455,68.6628,58431.0
2020-04-07 14:30:00,79.22,79.3,79.2,79.25,36887.0,68.6628,68.7321,68.6455,68.6888,36887.0
2020-04-07 14:40:00,79.25,79.26,79.17,79.21,51332.0,68.6888,68.6975,68.6195,68.6541,51332.0
2020-04-07 14:50:00,79.2,79.26,79.18,79.23,65186.0,68.6455,68.6975,68.6281,68.6715,65186.0
2020-04-07 15:00:00,79.22,79.22,79.19,79.22,190102.0,68.6628,68.6628,68.6368,68.6628,190102.0
2020-04-07 15:10:00,79.21,79.22,79.19,79.2,78766.0,68.6541,68.6628,68.6368,68.6455,78766.0
2020-04-07 15:20:00,79.2,79.22,79.14,79.16,135327.0,68.6455,68.6628,68.5935,68.6108,135327.0
2020-04-07 15:30:00,79.17,79.23,79.11,79.2,123894.0,68.6195,68.6715,68.5675,68.6455,123894.0
2020-04-07 15:40:00,79.2,79.24,79.19,79.24,151668.0,68.6455,68.6801,68.6368,68.6801,151668.0
2020-04-07 15:50:00,79.24,79.31,79.18,79.2,200175.0,68.6801,68.7408,68.6281,68.6455,200175.0
2020-04-08 09:30:00,79.31,79.35,79.27,79.31,38071.0,68.7408,68.7755,68.7061,68.7408,38071.0
2020-04-08 09:40:00,79.34,79.35,79.3,79.3,63180.0,68.7668,68.7755,68.7321,68.7321,63180.0
2020-04-08 09:50:00,79.31,79.34,79.3,79.31,57242.0,68.7408,68.7668,68.7321,68.7408,57242.0
2020-04-08 10:00:00,79.31,79.36,79.3,79.33,42865.0,68.7408,68.7841,68.7321,68.7581,42865.0
2020-04-08 10:10:00,79.32,79.34,79.31,79.33,23665.0,68.7495,68.7668,68.7408,68.7581,23665.0
2020-04-08 10:20:00,79.34,79.39,79.32,79.38,27860.0,68.7668,68.8101,68.7495,68.8015,27860.0
2020-04-08 10:30:00,79.38,79.41,79.36,79.4,18031.0,68.8015,68.8275,68.7841,68.8188,18031.0
2020-04-08 10:40:00,79.4,79.45,79.39,79.44,61911.0,68.8188,68.8621,68.8101,68.8535,61911.0
2020-04-08 10:50:00,79.43,79.46,79.43,79.45,95850.0,68.8448,68.8708,68.8448,68.8621,95850.0
2020-04-08 11:00:00,79.45,79.49,79.44,79.49,61007.0,68.8621,68.8968,68.8535,68.8968,61007.0
2020-04-08 11:10:00,79.48,79.6,79.48,79.58,76505.0,68.8881,68.9922,68.8881,68.9748,76505.0
2020-04-08 11:20:00,79.59,79.68,79.58,79.68,53919.0,68.9835,69.0615,68.9748,69.0615,53919.0
2020-04-08 11:30:00,79.67,79.79,79.67,79.74,94024.0,69.0528,69.1568,69.0528,69.1135,94024.0
2020-04-08 11:40:00,79.75,79.76,79.72,79.75,52283.0,69.1222,69.1308,69.0962,69.1222,52283.0
2020-04-08 11:50:00,79.74,79.77,79.7,79.74,39741.0,69.1135,69.1395,69.0788,69.1135,39741.0
2020-04-08 12:00:00,79.74,79.82,79.7,79.76,198297.0,69.1135,69.1828,69.0788,69.1308,198297.0
2020-04-08 12:10:00,79.76,79.79,79.69,79.76,39616.0,69.1308,69.1568,69.0702,69.1308,39616.0
2020-04-08 12:20:00,79.75,79.9,79.75,79.81,147733.0,69.1222,69.2522,69.1222,69.1742,147733.0
2020-04-08 12:30:00,79.81,79.82,79.74,79.78,44145.0,69.1742,69.1828,69.1135,69.1482,44145.0
2020-04-08 12:40:00,79.77,79.82,79.73,79.74,44975.0,69.1395,69.1828,69.1048,69.1135,44975.0
2020-04-08 12:50:00,79.74,79.83,79.73,79.79,85543.0,69.1135,69.1915,69.1048,69.1568,85543.0
2020-04-08 13:00:00,79.79,79.85,79.74,79.81,1055002.0,69.1568,69.2088,69.1135,69.1742,1055002.0
2020-04-08 13:10:00,79.82,79.83,79.8,79.83,26177.0,69.1828,69.1915,69.1655,69.1915,26177.0
2020-04-08 13:20:00,79.83,79.85,79.55,79.77,139652.0,69.1915,69.2088,68.9488,69.1395,139652.0
2020-04-08 13:30:00,79.77,79.85,79.75,79.82,176306.0,69.1395,69.2088,69.1222,69.1828,176306.0
2020-04-08 13:40:00,79.82,79.82,79.75,79.79,28295.0,69.1828,69.1828,69.1222,69.1568,28295.0
2020-04-08 13:50:00,79.77,79.82,79.76,79.8,46107.0,69.1395,69.1828,69.1308,69.1655,46107.0
2020-04-08 14:00:00,79.8,79.9,79.8,79.83,73063.0,69.1655,69.2522,69.1655,69.1915,73063.0
2020-04-08 14:10:00,79.83,79.93,79.78,79.84,558326.0,69.1915,69.2782,69.1482,69.2002,558326.0
2020-04-08 14:20:00,79.86,79.92,79.85,79.91,98797.0,69.2175,69.2695,69.2088,69.2608,98797.0
2020-04-08 14:30:00,79.92,79.92,79.89,79.92,62473.0,69.2695,69.2695,69.2435,69.2695,62473.0
2020-04-08 14:40:00,79.92,79.99,79.91,79.97,416339.0,69.2695,69.3302,69.2608,69.3128,416339.0
2020-04-08 14:50:00,79.96,79.97,79.91,79.94,83511.0,69.3042,69.3128,69.2608,69.2868,83511.0
2020-04-08 15:00:00,79.94,80.0,79.93,79.97,167774.0,69.2868,69.3389,69.2782,69.3128,167774.0
2020-04-08 15:10:00,79.97,79.98,79.96,79.96,93745.0,69.3128,69.3215,69.3042,69.3042,93745.0
2020-04-08 15:20:00,79.97,79.97,79.88,79.89,83610.0,69.3128,69.3128,69.2348,69.2435,83610.0
2020-04-08 15:30:00,79.89,79.92,79.87,79.9,58428.0,69.2435,69.2695,69.2262,69.2522,58428.0
2020-04-08 15:40:00,79.89,79.92,79.88,79.91,91482.0,69.2435,69.2695,69.2348,69.2608,91482.0
2020-04-08 15:50:00,79.91,79.93,79.77,79.82,150148.0,69.2608,69.2782,69.1395,69.1828,150148.0
2020-04-09 09:30:00,80.27,80.88,79.72,80.81,176573.0,69.5729,70.1016,69.0962,70.0409,176573.0
2020-04-09 09:40:00,80.88,80.9,80.72,80.76,255657.0,70.1016,70.1189,69.9629,69.9976,255657.0
2020-04-09 09:50:00,80.77,80.83,80.71,80.74,177076.0,70.0062,70.0582,69.9542,69.9802,177076.0
2020-04-09 10:00:00,80.8,80.84,80.51,80.51,174698.0,70.0322,70.0669,69.7809,69.7809,174698.0
2020-04-09 10:10:00,80.52,80.71,80.51,80.69,212219.0,69.7896,69.9542,69.7809,69.9369,212219.0
2020-04-09 10:20:00,80.68,80.88,80.57,80.88,542011.0,69.9282,70.1016,69.8329,70.1016,542011.0
2020-04-09 10:30:00,80.87,80.9,80.81,80.89,33486.0,70.0929,70.1189,70.0409,70.1102,33486.0
2020-04-09 10:40:00,80.88,80.9,80.55,80.82,279365.0,70.1016,70.1189,69.8156,70.0496,279365.0
2020-04-09 10:50:00,80.81,81.0,80.81,80.95,166989.0,70.0409,70.2056,70.0409,70.1622,166989.0
2020-04-09 11:00:00,80.95,83.5,80.92,81.2,928158.0,70.1622,72.3724,70.1362,70.3789,928158.0
2020-04-09 11:10:00,81.25,81.38,81.03,81.05,363930.0,70.4223,70.5349,70.2316,70.2489,363930.0
2020-04-09 11:20:00,81.05,81.05,80.87,80.88,161771.0,70.2489,70.2489,70.0929,70.1016,161771.0
2020-04-09 11:30:00,80.87,81.23,80.85,81.17,213367.0,70.0929,70.4049,70.0756,70.3529,213367.0
2020-04-09 11:40:00,81.17,81.29,81.05,81.28,174810.0,70.3529,70.4569,70.2489,70.4483,174810.0
2020-04-09 11:50:00,81.28,81.34,81.2,81.25,90942.0,70.4483,70.5003,70.3789,70.4223,90942.0
2020-04-09 12:00:00,81.24,81.25,81.2,81.22,80489.0,70.4136,70.4223,70.3789,70.3963,80489.0
2020-04-09 12:10:00,81.21,81.24,81.2,81.22,75319.0,70.3876,70.4136,70.3789,70.3963,75319.0
2020-04-09 12:20:00,81.22,81.22,81.2,81.2,68724.0,70.3963,70.3963,70.3789,70.3789,68724.0
2020-04-09 12:30:00,81.21,81.21,81.2,81.21,79026.0,70.3876,70.3876,70.3789,70.3876,79026.0
2020-04-09 12:40:00,81.2,81.31,81.2,81.31,86915.0,70.3789,70.4743,70.3789,70.4743,86915.0
2020-04-09 12:50:00,81.31,81.34,81.3,81.34,120881.0,70.4743,70.5003,70.4656,70.5003,120881.0
2020-04-09 13:00:00,81.34,81.34,81.2,81.23,123533.0,70.5003,70.5003,70.3789,70.4049,123533.0
2020-04-09 13:10:00,81.23,81.23,81.03,81.1,142698.0,70.4049,70.4049,70.2316,70.2923,142698.0
2020-04-09 13:20:00,81.12,81.19,81.02,81.03,229827.0,70.3096,70.3703,70.2229,70.2316,229827.0
2020-04-09 13:30:00,81.03,81.34,81.02,81.11,511919.0,70.2316,70.5003,70.2229,70.3009,511919.0
2020-04-09 13:40:00,81.11,81.12,81.05,81.1,421719.0,70.3009,70.3096,70.2489,70.2923,421719.0
2020-04-09 13:50:00,81.1,81.29,81.07,81.2,249877.0,70.2923,70.4569,70.2663,70.3789,249877.0
2020-04-09 14:00:00,81.26,81.26,81.02,81.09,137314.0,70.4309,70.4309,70.2229,70.2836,137314.0
2020-04-09 14:10:00,81.09,81.14,80.82,80.85,192158.0,70.2836,70.3269,70.0496,70.0756,192158.0
2020-04-09 14:20:00,80.85,81.06,80.83,81.0,211034.0,70.0756,70.2576,70.0582,70.2056,211034.0
2020-04-09 14:30:00,80.99,81.1,80.94,81.03,544549.0,70.1969,70.2923,70.1536,70.2316,544549.0
2020-04-09 14:40:00,81.04,81.05,80.99,81.0,180568.0,70.2403,70.2489,70.1969,70.2056,180568.0
2020-04-09 14:50:00,81.0,81.03,80.89,80.97,299360.0,70.2056,70.2316,70.1102,70.1796,299360.0
2020-04-09 15:00:00,80.93,81.05,80.52,80.98,276770.0,70.1449,70.2489,69.7896,70.1883,276770.0
2020-04-09 15:10:00,80.93,81.06,80.88,80.92,218837.0,70.1449,70.2576,70.1016,70.1362,218837.0
2020-04-09 15:20:00,80.92,81.0,80.88,80.98,297076.0,70.1362,70.2056,70.1016,70.1883,297076.0
2020-04-09 15:30:00,80.98,81.19,80.98,81.05,114995.0,70.1883,70.3703,70.1883,70.2489,114995.0
2020-04-09 15:40:00,81.05,81.06,80.97,81.05,140419.0,70.2489,70.2576,70.1796,70.2489,140419.0
2020-04-09 15:50:00,81.05,81.07,80.95,81.05,121543.0,70.2489,70.2663,70.1622,70.2489,121543.0
2020-04-13 09:30:00,81.0,81.05,80.8,81.03,194120.0,70.2056,70.2489,70.0322,70.2316,194120.0
2020-04-13 09:40:00,81.01,81.04,80.52,80.8,95673.0,70.2143,70.2403,69.7896,70.0322,95673.0
2020-04-13 09:50:00,80.81,80.91,80.7,80.81,41393.0,70.0409,70.1276,69.9456,70.0409,41393.0
2020-04-13 10:00:00,80.81,80.82,80.78,80.8,57350.0,70.0409,70.0496,70.0149,70.0322,57350.0
2020-04-13 10:10:00,80.8,80.82,80.68,80.68,46104.0,70.0322,70.0496,69.9282,69.9282,46104.0
2020-04-13 10:20:00,80.73,80.78,80.66,80.72,179076.0,69.9716,70.0149,69.9109,69.9629,179076.0
2020-04-13 10:30:00,80.72,80.75,80.66,80.7,284951.0,69.9629,69.9889,69.9109,69.9456,284951.0
2020-04-13 10:40:00,80.68,80.7,80.64,80.65,63951.0,69.9282,69.9456,69.8936,69.9022,63951.0
2020-04-13 10:50:00,80.66,80.7,80.61,80.69,64467.0,69.9109,69.9456,69.8676,69.9369,64467.0
2020-04-13 11:00:00,80.68,80.71,80.65,80.66,34518.0,69.9282,69.9542,69.9022,69.9109,34518.0
2020-04-13 11:10:00,80.66,80.74,80.66,80.7,54451.0,69.9109,69.9802,69.9109,69.9456,54451.0
2020-04-13 11:20:00,80.67,80.73,80.65,80.72,56102.0,69.9196,69.9716,69.9022,69.9629,56102.0
2020-04-13 11:30:00,80.71,80.72,80.64,80.68,45606.0,69.9542,69.9629,69.8936,69.9282,45606.0
2020-04-13 11:40:00,80.69,80.7,80.64,80.69,200217.0,69.9369,69.9456,69.8936,69.9369,200217.0
2020-04-13 11:50:00,80.69,80.82,80.69,80.78,69430.0,69.9369,70.0496,69.9369,70.0149,69430.0
2020-04-13 12:00:00,80.77,80.85,80.75,80.83,37835.0,70.0062,70.0756,69.9889,70.0582,37835.0
2020-04-13 12:10:00,80.83,81.11,80.82,80.84,76822.0,70.0582,70.3009,70.0496,70.0669,76822.0
2020-04-13 12:20:00,80.86,80.94,80.84,80.92,144362.0,70.0842,70.1536,70.0669,70.1362,144362.0
2020-04-13 12:30:00,80.93,80.93,80.85,80.89,38826.0,70.1449,70.1449,70.0756,70.1102,38826.0
2020-04-13 12:40:00,80.88,81.0,80.88,80.96,43590.0,70.1016,70.2056,70.1016,70.1709,43590.0
2020-04-13 12:50:00,80.95,80.96,80.9,80.93,22744.0,70.1622,70.1709,70.1189,70.1449,22744.0
2020-04-13 13:00:00,80.93,80.94,80.85,80.86,288312.0,70.1449,70.1536,70.0756,70.0842,288312.0
2020-04-13 13:10:00,80.86,80.92,80.84,80.89,118508.0,70.0842,70.1362,70.0669,70.1102,118508.0
2020-04-13 13:20:00,80.91,80.91,80.85,80.89,42956.0,70.1276,70.1276,70.0756,70.1102,42956.0
2020-04-13 13:30:00,80.87,80.91,80.81,80.87,204125.0,70.0929,70.1276,70.0409,70.0929,204125.0
2020-04-13 13:40:00,80.87,80.95,80.84,80.9,91935.0,70.0929,70.1622,70.0669,70.1189,91935.0
2020-04-13 13:50:00,80.9,81.05,80.9,80.97,104457.0,70.1189,70.2489,70.1189,70.1796,104457.0
2020-04-13 14:00:00,80.97,81.11,80.96,81.07,111037.0,70.1796,70.3009,70.1709,70.2663,111037.0
2020-04-13 14:10:00,81.08,81.1,81.0,81.09,64904.0,70.2749,70.2923,70.2056,70.2836,64904.0
2020-04-13 14:20:00,81.08,81.1,81.0,81.02,83684.0,70.2749,70.2923,70.2056,70.2229,83684.0
2020-04-13 14:30:00,81.02,81.08,80.99,81.04,445840.0,70.2229,70.2749,70.1969,70.2403,445840.0
2020-04-13 14:40:00,81.04,81.05,81.01,81.03,51127.0,70.2403,70.2489,70.2143,70.2316,51127.0
2020-04-13 14:50:00,81.02,81.03,80.96,81.0,53322.0,70.2229,70.2316,70.1709,70.2056,53322.0
2020-04-13 15:00:00,81.0,81.0,80.96,80.97,50016.0,70.2056,70.2056,70.1709,70.1796,50016.0
2020-04-13 15:10:00,80.97,81.01,80.96,81.0,57157.0,70.1796,70.2143,70.1709,70.2056,57157.0
2020-04-13 15:20:00,81.01,81.02,80.97,80.98,86650.0,70.2143,70.2229,70.1796,70.1883,86650.0
2020-04-13 15:30:00,80.98,81.03,80.96,81.0,123480.0,70.1883,70.2316,70.1709,70.2056,123480.0
2020-04-13 15:40:00,81.0,81.01,80.96,81.01,276441.0,70.2056,70.2143,70.1709,70.2143,276441.0
2020-04-13 15:50:00,81.01,81.01,80.97,80.98,145596.0,70.2143,70.2143,70.1796,70.1883,145596.0
2020-04-14 09:30:00,81.17,81.18,81.01,81.17,81316.0,70.3529,70.3616,70.2143,70.3529,81316.0
2020-04-14 09:40:00,81.17,81.18,81.06,81.16,148442.0,70.3529,70.3616,70.2576,70.3443,148442.0
2020-04-14 09:50:00,81.16,81.17,81.12,81.15,89707.0,70.3443,70.3529,70.3096,70.3356,89707.0
2020-04-14 10:00:00,81.15,81.17,81.13,81.14,137573.0,70.3356,70.3529,70.3183,70.3269,137573.0
2020-04-14 10:10:00,81.15,81.18,81.14,81.18,73129.0,70.3356,70.3616,70.3269,70.3616,73129.0
2020-04-14 10:20:00,81.18,81.18,81.17,81.17,97388.0,70.3616,70.3616,70.3529,70.3529,97388.0
2020-04-14 10:30:00,81.17,81.18,81.12,81.14,81793.0,70.3529,70.3616,70.3096,70.3269,81793.0
2020-04-14 10:40:00,81.15,81.18,81.09,81.12,131511.0,70.3356,70.3616,70.2836,70.3096,131511.0
2020-04-14 10:50:00,81.14,81.18,81.13,81.17,50096.0,70.3269,70.3616,70.3183,70.3529,50096.0
2020-04-14 11:00:00,81.16,81.18,81.11,81.13,78482.0,70.3443,70.3616,70.3009,70.3183,78482.0
2020-04-14 11:10:00,81.12,81.14,80.97,81.06,126886.0,70.3096,70.3269,70.1796,70.2576,126886.0
2020-04-14 11:20:00,81.07,81.14,81.05,81.13,44222.0,70.2663,70.3269,70.2489,70.3183,44222.0
2020-04-14 11:30:00,81.13,81.14,81.11,81.14,167890.0,70.3183,70.3269,70.3009,70.3269,167890.0
2020-04-14 11:40:00,81.13,81.14,81.07,81.1,73992.0,70.3183,70.3269,70.2663,70.2923,73992.0
2020-04-14 11:50:00,81.11,81.13,81.1,81.12,63395.0,70.3009,70.3183,70.2923,70.3096,63395.0
2020-04-14 12:00:00,81.11,81.18,81.11,81.17,74156.0,70.3009,70.3616,70.3009,70.3529,74156.0
2020-04-14 12:10:00,81.17,81.18,81.13,81.14,65479.0,70.3529,70.3616,70.3183,70.3269,65479.0
2020-04-14 12:20:00,81.13,81.18,81.13,81.17,39555.0,70.3183,70.3616,70.3183,70.3529,39555.0
2020-04-14 12:30:00,81.18,81.18,81.16,81.17,33926.0,70.3616,70.3616,70.3443,70.3529,33926.0
2020-04-14 12:40:00,81.17,81.18,81.16,81.16,37724.0,70.3529,70.3616,70.3443,70.3443,37724.0
2020-04-14 12:50:00,81.17,81.18,81.12,81.16,55428.0,70.3529,70.3616,70.3096,70.3443,55428.0
2020-04-14 13:00:00,81.16,81.17,81.14,81.17,42085.0,70.3443,70.3529,70.3269,70.3529,42085.0
2020-04-14 13:10:00,81.17,81.18,81.11,81.17,51880.0,70.3529,70.3616,70.3009,70.3529,51880.0
2020-04-14 13:20:00,81.18,81.2,81.14,81.16,52028.0,70.3616,70.3789,70.3269,70.3443,52028.0
2020-04-14 13:30:00,81.15,81.21,81.15,81.21,90851.0,70.3356,70.3876,70.3356,70.3876,90851.0
2020-04-14 13:40:00,81.21,81.28,81.2,81.2,5596179.0,70.3876,70.4483,70.3789,70.3789,5596179.0
2020-04-14 13:50:00,81.2,81.23,81.17,81.19,61764.0,70.3789,70.4049,70.3529,70.3703,61764.0
2020-04-14 14:00:00,81.19,81.22,81.11,81.15,60281.0,70.3703,70.3963,70.3009,70.3356,60281.0
2020-04-14 14:10:00,81.15,81.23,81.14,81.16,78276.0,70.3356,70.4049,70.3269,70.3443,78276.0
2020-04-14 14:20:00,81.16,81.18,81.16,81.17,40865.0,70.3443,70.3616,70.3443,70.3529,40865.0
2020-04-14 14:30:00,81.17,81.21,81.12,81.15,72215.0,70.3529,70.3876,70.3096,70.3356,72215.0
2020-04-14 14:40:00,81.15,81.18,81.04,81.11,109346.0,70.3356,70.3616,70.2403,70.3009,109346.0
2020-04-14 14:50:00,81.11,81.17,81.04,81.17,101010.0,70.3009,70.3529,70.2403,70.3529,101010.0
2020-04-14 15:00:00,81.17,81.17,81.06,81.11,65360.0,70.3529,70.3529,70.2576,70.3009,65360.0
2020-04-14 15:10:00,81.09,81.16,81.04,81.12,67184.0,70.2836,70.3443,70.2403,70.3096,67184.0
2020-04-14 15:20:00,81.12,81.21,81.09,81.16,78920.0,70.3096,70.3876,70.2836,70.3443,78920.0
2020-04-14 15:30:00,81.15,81.22,81.1,81.18,84059.0,70.3356,70.3963,70.2923,70.3616,84059.0
2020-04-14 15:40:00,81.18,81.2,81.13,81.15,172413.0,70.3616,70.3789,70.3183,70.3356,172413.0
2020-04-14 15:50:00,81.16,81.17,81.1,81.13,161970.0,70.3443,70.3529,70.2923,70.3183,161970.0
2020-04-15 09:30:00,81.15,81.15,80.97,80.98,60917.0,70.3356,70.3356,70.1796,70.1883,60917.0
2020-04-15 09:40:00,80.99,81.08,80.99,81.04,42999.0,70.1969,70.2749,70.1969,70.2403,42999.0
2020-04-15 09:50:00,81.03,81.08,81.01,81.08,46307.0,70.2316,70.2749,70.2143,70.2749,46307.0
2020-04-15 10:00:00,81.05,81.15,81.02,81.09,48520.0,70.2489,70.3356,70.2229,70.2836,48520.0
2020-04-15 10:10:00,81.1,81.11,81.07,81.09,51867.0,70.2923,70.3009,70.2663,70.2836,51867.0
2020-04-15 10:20:00,81.1,81.13,81.03,81.07,64017.0,70.2923,70.3183,70.2316,70.2663,64017.0
2020-04-15 10:30:00,81.05,81.14,81.03,81.09,70301.0,70.2489,70.3269,70.2316,70.2836,70301.0
2020-04-15 10:40:00,81.08,81.13,81.05,81.08,61162.0,70.2749,70.3183,70.2489,70.2749,61162.0
2020-04-15 10:50:00,81.07,81.11,81.05,81.06,80220.0,70.2663,70.3009,70.2489,70.2576,80220.0
2020-04-15 11:00:00,81.06,81.11,81.04,81.04,78644.0,70.2576,70.3009,70.2403,70.2403,78644.0
2020-04-15 11:10:00,81.03,81.1,81.03,81.09,56479.0,70.2316,70.2923,70.2316,70.2836,56479.0
2020-04-15 11:20:00,81.09,81.13,81.07,81.09,117200.0,70.2836,70.3183,70.2663,70.2836,117200.0
2020-04-15 11:30:00,81.09,81.15,81.07,81.09,70330.0,70.2836,70.3356,70.2663,70.2836,70330.0
2020-04-15 11:40:00,81.09,81.12,81.08,81.09,159067.0,70.2836,70.3096,70.2749,70.2836,159067.0
2020-04-15 11:50:00,81.09,81.13,81.08,81.1,40047.0,70.2836,70.3183,70.2749,70.2923,40047.0
2020-04-15 12:00:00,81.11,81.13,81.09,81.12,54964.0,70.3009,70.3183,70.2836,70.3096,54964.0
2020-04-15 12:10:00,81.12,81.12,81.09,81.12,30847.0,70.3096,70.3096,70.2836,70.3096,30847.0
2020-04-15 12:20:00,81.11,81.13,81.1,81.11,12270.0,70.3009,70.3183,70.2923,70.3009,12270.0
2020-04-15 12:30:00,81.12,81.13,81.09,81.11,49008.0,70.3096,70.3183,70.2836,70.3009,49008.0
2020-04-15 12:40:00,81.11,81.13,81.1,81.12,24181.0,70.3009,70.3183,70.2923,70.3096,24181.0
2020-04-15 12:50:00,81.12,81.14,81.1,81.13,125064.0,70.3096,70.3269,70.2923,70.3183,125064.0
2020-04-15 13:00:00,81.13,81.13,81.11,81.12,41406.0,70.3183,70.3183,70.3009,70.3096,41406.0
2020-04-15 13:10:00,81.12,81.17,81.1,81.15,25461.0,70.3096,70.3529,70.2923,70.3356,25461.0
2020-04-15 13:20:00,81.17,81.17,81.14,81.15,131857.0,70.3529,70.3529,70.3269,70.3356,131857.0
2020-04-15 13:30:00,81.16,81.17,81.14,81.16,26073.0,70.3443,70.3529,70.3269,70.3443,26073.0
2020-04-15 13:40:00,81.16,81.16,81.14,81.14,24800.0,70.3443,70.3443,70.3269,70.3269,24800.0
2020-04-15 13:50:00,81.15,81.18,81.14,81.16,47882.0,70.3356,70.3616,70.3269,70.3443,47882.0
2020-04-15 14:00:00,81.17,81.17,81.15,81.16,22771.0,70.3529,70.3529,70.3356,70.3443,22771.0
2020-04-15 14:10:00,81.15,81.16,81.13,81.15,33262.0,70.3356,70.3443,70.3183,70.3356,33262.0
2020-04-15 14:20:00,81.15,81.18,81.14,81.16,50215.0,70.3356,70.3616,70.3269,70.3443,50215.0
2020-04-15 14:30:00,81.17,81.17,81.1,81.16,73550.0,70.3529,70.3529,70.2923,70.3443,73550.0
2020-04-15 14:40:00,81.16,81.18,81.15,81.18,47676.0,70.3443,70.3616,70.3356,70.3616,47676.0
2020-04-15 14:50:00,81.18,81.19,81.16,81.17,60485.0,70.3616,70.3703,70.3443,70.3529,60485.0
2020-04-15 15:00:00,81.18,81.19,81.16,81.19,134496.0,70.3616,70.3703,70.3443,70.3703,134496.0
2020-04-15 15:10:00,81.19,81.2,81.15,81.18,74759.0,70.3703,70.3789,70.3356,70.3616,74759.0
2020-04-15 15:20:00,81.19,81.2,81.16,81.17,34382.0,70.3703,70.3789,70.3443,70.3529,34382.0
2020-04-15 15:30:00,81.17,81.18,81.16,81.17,44964.0,70.3529,70.3616,70.3443,70.3529,44964.0
2020-04-15 15:40:00,81.17,81.18,81.15,81.17,51816.0,70.3529,70.3616,70.3356,70.3529,51816.0
2020-04-15 15:50:00,81.17,81.2,81.17,81.18,105994.0,70.3529,70.3789,70.3529,70.3616,105994.0
2020-04-16 09:30:00,81.19,81.21,81.1,81.15,63009.0,70.3703,70.3876,70.2923,70.3356,63009.0
2020-04-16 09:40:00,81.15,81.18,81.13,81.16,28944.0,70.3356,70.3616,70.3183,70.3443,28944.0
2020-04-16 09:50:00,81.16,81.18,81.14,81.17,40288.0,70.3443,70.3616,70.3269,70.3529,40288.0
2020-04-16 10:00:00,81.17,81.19,81.14,81.14,41791.0,70.3529,70.3703,70.3269,70.3269,41791.0
2020-04-16 10:10:00,81.15,81.16,81.14,81.15,37770.0,70.3356,70.3443,70.3269,70.3356,37770.0
2020-04-16 10:20:00,81.14,81.19,81.13,81.18,32499.0,70.3269,70.3703,70.3183,70.3616,32499.0
2020-04-16 10:30:00,81.18,81.2,81.17,81.17,34651.0,70.3616,70.3789,70.3529,70.3529,34651.0
2020-04-16 10:40:00,81.17,81.18,81.16,81.17,47580.0,70.3529,70.3616,70.3443,70.3529,47580.0
2020-04-16 10:50:00,81.17,81.19,81.16,81.19,87792.0,70.3529,70.3703,70.3443,70.3703,87792.0
2020-04-16 11:00:00,81.18,81.2,81.18,81.2,111834.0,70.3616,70.3789,70.3616,70.3789,111834.0
2020-04-16 11:10:00,81.2,81.2,81.18,81.19,66937.0,70.3789,70.3789,70.3616,70.3703,66937.0
2020-04-16 11:20:00,81.18,81.21,81.18,81.2,37093.0,70.3616,70.3876,70.3616,70.3789,37093.0
2020-04-16 11:30:00,81.2,81.21,81.19,81.2,43888.0,70.3789,70.3876,70.3703,70.3789,43888.0
2020-04-16 11:40:00,81.2,81.22,81.18,81.19,52128.0,70.3789,70.3963,70.3616,70.3703,52128.0
2020-04-16 11:50:00,81.19,81.22,81.18,81.2,53663.0,70.3703,70.3963,70.3616,70.3789,53663.0
2020-04-16 12:00:00,81.2,81.24,81.2,81.23,270016.0,70.3789,70.4136,70.3789,70.4049,270016.0
2020-04-16 12:10:00,81.23,81.24,81.23,81.23,27103.0,70.4049,70.4136,70.4049,70.4049,27103.0
2020-04-16 12:20:00,81.23,81.24,81.22,81.23,116693.0,70.4049,70.4136,70.3963,70.4049,116693.0
2020-04-16 12:30:00,81.23,81.24,81.22,81.22,75023.0,70.4049,70.4136,70.3963,70.3963,75023.0
2020-04-16 12:40:00,81.23,81.25,81.22,81.24,69518.0,70.4049,70.4223,70.3963,70.4136,69518.0
2020-04-16 12:50:00,81.23,81.25,81.23,81.25,210008.0,70.4049,70.4223,70.4049,70.4223,210008.0
2020-04-16 13:00:00,81.25,81.25,81.23,81.24,73826.0,70.4223,70.4223,70.4049,70.4136,73826.0
2020-04-16 13:10:00,81.25,81.25,81.24,81.24,42840.0,70.4223,70.4223,70.4136,70.4136,42840.0
2020-04-16 13:20:00,81.24,81.25,81.23,81.23,64326.0,70.4136,70.4223,70.4049,70.4049,64326.0
2020-04-16 13:30:00,81.23,81.25,81.21,81.22,110849.0,70.4049,70.4223,70.3876,70.3963,110849.0
2020-04-16 13:40:00,81.22,81.22,81.2,81.2,97820.0,70.3963,70.3963,70.3789,70.3789,97820.0
2020-04-16 13:50:00,81.2,81.21,81.2,81.2,73111.0,70.3789,70.3876,70.3789,70.3789,73111.0
2020-04-16 14:00:00,81.2,81.22,81.2,81.22,93390.0,70.3789,70.3963,70.3789,70.3963,93390.0
2020-04-16 14:10:00,81.21,81.23,81.2,81.2,54105.0,70.3876,70.4049,70.3789,70.3789,54105.0
2020-04-16 14:20:00,81.2,81.21,81.18,81.19,55961.0,70.3789,70.3876,70.3616,70.3703,55961.0
2020-04-16 14:30:00,81.19,81.19,81.18,81.19,84485.0,70.3703,70.3703,70.3616,70.3703,84485.0
2020-04-16 14:40:00,81.18,81.19,81.14,81.15,112631.0,70.3616,70.3703,70.3269,70.3356,112631.0
2020-04-16 14:50:00,81.16,81.16,81.12,81.15,331013.0,70.3443,70.3443,70.3096,70.3356,331013.0
2020-04-16 15:00:00,81.15,81.16,81.13,81.16,67749.0,70.3356,70.3443,70.3183,70.3443,67749.0
2020-04-16 15:10:00,81.16,81.17,81.12,81.13,161203.0,70.3443,70.3529,70.3096,70.3183,161203.0
2020-04-16 15:20:00,81.12,81.13,81.11,81.12,71258.0,70.3096,70.3183,70.3009,70.3096,71258.0
2020-04-16 15:30:00,81.12,81.14,81.11,81.12,133934.0,70.3096,70.3269,70.3009,70.3096,133934.0
2020-04-16 15:40:00,81.11,81.14,81.11,81.14,95389.0,70.3009,70.3269,70.3009,70.3269,95389.0
2020-04-16 15:50:00,81.13,81.14,81.06,81.07,181636.0,70.3183,70.3269,70.2576,70.2663,181636.0
2020-04-17 09:30:00,81.25,81.25,81.09,81.15,40655.0,70.4223,70.4223,70.2836,70.3356,40655.0
2020-04-17 09:40:00,81.16,81.17,81.14,81.17,82323.0,70.3443,70.3529,70.3269,70.3529,82323.0
2020-04-17 09:50:00,81.16,81.18,81.16,81.17,67348.0,70.3443,70.3616,70.3443,70.3529,67348.0
2020-04-17 10:00:00,81.17,81.18,81.16,81.17,67182.0,70.3529,70.3616,70.3443,70.3529,67182.0
2020-04-17 10:10:00,81.16,81.17,81.13,81.15,50318.0,70.3443,70.3529,70.3183,70.3356,50318.0
2020-04-17 10:20:00,81.15,81.18,81.15,81.17,116230.0,70.3356,70.3616,70.3356,70.3529,116230.0
2020-04-17 10:30:00,81.17,81.18,81.15,81.17,56162.0,70.3529,70.3616,70.3356,70.3529,56162.0
2020-04-17 10:40:00,81.17,81.19,81.16,81.19,138419.0,70.3529,70.3703,70.3443,70.3703,138419.0
2020-04-17 10:50:00,81.18,81.2,81.18,81.19,112252.0,70.3616,70.3789,70.3616,70.3703,112252.0
2020-04-17 11:00:00,81.2,81.2,81.18,81.19,71896.0,70.3789,70.3789,70.3616,70.3703,71896.0
2020-04-17 11:10:00,81.19,81.2,81.18,81.19,67928.0,70.3703,70.3789,70.3616,70.3703,67928.0
2020-04-17 11:20:00,81.19,81.19,81.16,81.18,110314.0,70.3703,70.3703,70.3443,70.3616,110314.0
2020-04-17 11:30:00,81.19,81.19,81.18,81.19,73963.0,70.3703,70.3703,70.3616,70.3703,73963.0
2020-04-17 11:40:00,81.19,81.2,81.1,81.15,438349.0,70.3703,70.3789,70.2923,70.3356,438349.0
2020-04-17 11:50:00,81.15,81.2,81.15,81.16,78200.0,70.3356,70.3789,70.3356,70.3443,78200.0
2020-04-17 12:00:00,81.16,81.19,81.16,81.18,73999.0,70.3443,70.3703,70.3443,70.3616,73999.0
2020-04-17 12:10:00,81.18,81.2,81.18,81.2,38964.0,70.3616,70.3789,70.3616,70.3789,38964.0
2020-04-17 12:20:00,81.2,81.21,81.19,81.2,55543.0,70.3789,70.3876,70.3703,70.3789,55543.0
2020-04-17 12:30:00,81.2,81.21,81.2,81.2,50981.0,70.3789,70.3876,70.3789,70.3789,50981.0
2020-04-17 12:40:00,81.2,81.21,81.2,81.21,43239.0,70.3789,70.3876,70.3789,70.3876,43239.0
2020-04-17 12:50:00,81.2,81.21,81.2,81.2,123378.0,70.3789,70.3876,70.3789,70.3789,123378.0
2020-04-17 13:00:00,81.2,81.21,81.2,81.2,40842.0,70.3789,70.3876,70.3789,70.3789,40842.0
2020-04-17 13:10:00,81.2,81.21,81.2,81.2,38724.0,70.3789,70.3876,70.3789,70.3789,38724.0
2020-04-17 13:20:00,81.2,81.21,81.2,81.2,63791.0,70.3789,70.3876,70.3789,70.3789,63791.0
2020-04-17 13:30:00,81.2,81.21,81.2,81.2,48478.0,70.3789,70.3876,70.3789,70.3789,48478.0
2020-04-17 13:40:00,81.2,81.21,81.16,81.16,61402.0,70.3789,70.3876,70.3443,70.3443,61402.0
2020-04-17 13:50:00,81.16,81.17,81.13,81.14,116015.0,70.3443,70.3529,70.3183,70.3269,116015.0
2020-04-17 14:00:00,81.13,81.14,81.1,81.11,218878.0,70.3183,70.3269,70.2923,70.3009,218878.0
2020-04-17 14:10:00,81.12,81.14,81.11,81.14,79585.0,70.3096,70.3269,70.3009,70.3269,79585.0
2020-04-17 14:20:00,81.13,81.17,81.13,81.16,51679.0,70.3183,70.3529,70.3183,70.3443,51679.0
2020-04-17 14:30:00,81.15,81.17,81.15,81.16,60380.0,70.3356,70.3529,70.3356,70.3443,60380.0
2020-04-17 14:40:00,81.16,81.16,81.14,81.15,62545.0,70.3443,70.3443,70.3269,70.3356,62545.0
2020-04-17 14:50:00,81.15,81.15,81.14,81.14,55856.0,70.3356,70.3356,70.3269,70.3269,55856.0
2020-04-17 15:00:00,81.15,81.15,81.13,81.14,45493.0,70.3356,70.3356,70.3183,70.3269,45493.0
2020-04-17 15:10:00,81.14,81.15,81.13,81.15,84964.0,70.3269,70.3356,70.3183,70.3356,84964.0
2020-04-17 15:20:00,81.15,81.15,81.12,81.13,45158.0,70.3356,70.3356,70.3096,70.3183,45158.0
2020-04-17 15:30:00,81.12,81.14,81.12,81.14,91327.0,70.3096,70.3269,70.3096,70.3269,91327.0
2020-04-17 15:40:00,81.14,81.17,81.13,81.16,92375.0,70.3269,70.3529,70.3183,70.3443,92375.0
2020-04-17 15:50:00,81.17,81.2,81.13,81.17,345680.0,70.3529,70.3789,70.3183,70.3529,345680.0
2020-04-20 09:30:00,81.17,81.2,80.95,80.97,110862.0,70.3529,70.3789,70.1622,70.1796,110862.0
2020-04-20 09:40:00,80.97,80.99,80.97,80.98,64489.0,70.1796,70.1969,70.1796,70.1883,64489.0
2020-04-20 09:50:00,80.98,80.99,80.98,80.98,56249.0,70.1883,70.1969,70.1883,70.1883,56249.0
2020-04-20 10:00:00,80.98,80.99,80.96,80.98,38695.0,70.1883,70.1969,70.1709,70.1883,38695.0
2020-04-20 10:10:00,80.98,81.0,80.97,80.99,69250.0,70.1883,70.2056,70.1796,70.1969,69250.0
2020-04-20 10:20:00,80.98,81.0,80.98,81.0,59269.0,70.1883,70.2056,70.1883,70.2056,59269.0
2020-04-20 10:30:00,81.0,81.0,80.99,81.0,55206.0,70.2056,70.2056,70.1969,70.2056,55206.0
2020-04-20 10:40:00,81.0,81.0,80.99,81.0,35109.0,70.2056,70.2056,70.1969,70.2056,35109.0
2020-04-20 10:50:00,81.0,81.0,80.99,81.0,53500.0,70.2056,70.2056,70.1969,70.2056,53500.0
2020-04-20 11:00:00,81.0,81.0,80.99,81.0,34570.0,70.2056,70.2056,70.1969,70.2056,34570.0
2020-04-20 11:10:00,81.0,81.0,80.99,81.0,21873.0,70.2056,70.2056,70.1969,70.2056,21873.0
2020-04-20 11:20:00,80.99,81.0,80.99,81.0,19136.0,70.1969,70.2056,70.1969,70.2056,19136.0
2020-04-20 11:30:00,81.0,81.0,80.97,80.97,58481.0,70.2056,70.2056,70.1796,70.1796,58481.0
2020-04-20 11:40:00,80.97,80.98,80.97,80.98,18806.0,70.1796,70.1883,70.1796,70.1883,18806.0
2020-04-20 11:50:00,80.98,80.98,80.94,80.95,105855.0,70.1883,70.1883,70.1536,70.1622,105855.0
2020-04-20 12:00:00,80.95,80.97,80.95,80.95,16611.0,70.1622,70.1796,70.1622,70.1622,16611.0
2020-04-20 12:10:00,80.95,80.96,80.95,80.95,71587.0,70.1622,70.1709,70.1622,70.1622,71587.0
2020-04-20 12:20:00,80.95,80.96,80.95,80.95,32354.0,70.1622,70.1709,70.1622,70.1622,32354.0
2020-04-20 12:30:00,80.95,80.96,80.95,80.95,58087.0,70.1622,70.1709,70.1622,70.1622,58087.0
2020-04-20 12:40:00,80.95,80.96,80.91,80.94,49270.0,70.1622,70.1709,70.1276,70.1536,49270.0
2020-04-20 12:50:00,80.94,80.94,80.92,80.94,15726.0,70.1536,70.1536,70.1362,70.1536,15726.0
2020-04-20 13:00:00,80.94,80.95,80.87,80.88,52050.0,70.1536,70.1622,70.0929,70.1016,52050.0
2020-04-20 13:10:00,80.88,80.96,80.87,80.91,45960.0,70.1016,70.1709,70.0929,70.1276,45960.0
2020-04-20 13:20:00,80.91,80.92,80.89,80.9,10311.0,70.1276,70.1362,70.1102,70.1189,10311.0
2020-04-20 13:30:00,80.9,80.9,80.89,80.9,60963.0,70.1189,70.1189,70.1102,70.1189,60963.0
2020-04-20 13:40:00,80.9,80.9,80.88,80.9,30475.0,70.1189,70.1189,70.1016,70.1189,30475.0
2020-04-20 13:50:00,80.9,80.9,80.88,80.88,195182.0,70.1189,70.1189,70.1016,70.1016,195182.0
2020-04-20 14:00:00,80.88,80.89,80.85,80.85,48030.0,70.1016,70.1102,70.0756,70.0756,48030.0
2020-04-20 14:10:00,80.85,80.89,80.85,80.87,48524.0,70.0756,70.1102,70.0756,70.0929,48524.0
2020-04-20 14:20:00,80.86,80.88,80.85,80.87,52270.0,70.0842,70.1016,70.0756,70.0929,52270.0
2020-04-20 14:30:00,80.86,80.88,80.84,80.85,79031.0,70.0842,70.1016,70.0669,70.0756,79031.0
2020-04-20 14:40:00,80.84,80.85,80.82,80.84,140495.0,70.0669,70.0756,70.0496,70.0669,140495.0
2020-04-20 14:50:00,80.84,80.85,80.82,80.82,85216.0,70.0669,70.0756,70.0496,70.0496,85216.0
2020-04-20 15:00:00,80.82,80.85,80.82,80.84,52235.0,70.0496,70.0756,70.0496,70.0669,52235.0
2020-04-20 15:10:00,80.83,80.84,80.82,80.84,36794.0,70.0582,70.0669,70.0496,70.0669,36794.0
2020-04-20 15:20:00,80.82,80.85,80.82,80.83,108216.0,70.0496,70.0756,70.0496,70.0582,108216.0
2020-04-20 15:30:00,80.83,80.85,80.82,80.84,85008.0,70.0582,70.0756,70.0496,70.0669,85008.0
2020-04-20 15:40:00,80.84,80.85,80.81,80.82,129902.0,70.0669,70.0756,70.0409,70.0496,129902.0
2020-04-20 15:50:00,80.81,80.82,80.74,80.76,186876.0,70.0409,70.0496,69.9802,69.9976,186876.0
2020-04-21 09:30:00,80.7,80.79,80.65,80.74,59314.0,69.9456,70.0236,69.9022,69.9802,59314.0
2020-04-21 09:40:00,80.74,80.79,80.72,80.73,192663.0,69.9802,70.0236,69.9629,69.9716,192663.0
2020-04-21 09:50:00,80.73,80.74,80.63,80.7,92616.0,69.9716,69.9802,69.8849,69.9456,92616.0
2020-04-21 10:00:00,80.7,80.71,80.56,80.66,30316.0,69.9456,69.9542,69.8242,69.9109,30316.0
2020-04-21 10:10:00,80.66,80.68,80.57,80.59,128289.0,69.9109,69.9282,69.8329,69.8502,128289.0
2020-04-21 10:20:00,80.59,80.64,80.56,80.58,74475.0,69.8502,69.8936,69.8242,69.8416,74475.0
2020-04-21 10:30:00,80.58,80.62,80.53,80.6,51969.0,69.8416,69.8762,69.7982,69.8589,51969.0
2020-04-21 10:40:00,80.59,80.63,80.55,80.63,36830.0,69.8502,69.8849,69.8156,69.8849,36830.0
2020-04-21 10:50:00,80.6,80.6,80.58,80.58,45252.0,69.8589,69.8589,69.8416,69.8416,45252.0
2020-04-21 11:00:00,80.58,80.6,80.56,80.58,10246.0,69.8416,69.8589,69.8242,69.8416,10246.0
2020-04-21 11:10:00,80.56,80.58,80.51,80.53,49225.0,69.8242,69.8416,69.7809,69.7982,49225.0
2020-04-21 11:20:00,80.54,80.57,80.54,80.54,51212.0,69.8069,69.8329,69.8069,69.8069,51212.0
2020-04-21 11:30:00,80.55,80.57,80.54,80.57,34990.0,69.8156,69.8329,69.8069,69.8329,34990.0
2020-04-21 11:40:00,80.54,80.57,80.51,80.57,13011.0,69.8069,69.8329,69.7809,69.8329,13011.0
2020-04-21 11:50:00,80.57,80.57,80.52,80.52,80152.0,69.8329,69.8329,69.7896,69.7896,80152.0
2020-04-21 12:00:00,80.52,80.54,80.52,80.53,39954.0,69.7896,69.8069,69.7896,69.7982,39954.0
2020-04-21 12:10:00,80.53,80.56,80.51,80.53,114330.0,69.7982,69.8242,69.7809,69.7982,114330.0
2020-04-21 12:20:00,80.54,80.55,80.52,80.54,70122.0,69.8069,69.8156,69.7896,69.8069,70122.0
2020-04-21 12:30:00,80.54,80.55,80.53,80.54,101047.0,69.8069,69.8156,69.7982,69.8069,101047.0
2020-04-21 12:40:00,80.54,80.55,80.51,80.53,33764.0,69.8069,69.8156,69.7809,69.7982,33764.0
2020-04-21 12:50:00,80.53,80.55,80.52,80.53,80828.0,69.7982,69.8156,69.7896,69.7982,80828.0
2020-04-21 13:00:00,80.53,80.54,80.52,80.53,166519.0,69.7982,69.8069,69.7896,69.7982,166519.0
2020-04-21 13:10:00,80.53,80.53,80.52,80.53,107329.0,69.7982,69.7982,69.7896,69.7982,107329.0
2020-04-21 13:20:00,80.53,80.53,80.52,80.52,164081.0,69.7982,69.7982,69.7896,69.7896,164081.0
2020-04-21 13:30:00,80.53,80.53,80.5,80.52,157965.0,69.7982,69.7982,69.7722,69.7896,157965.0
2020-04-21 13:40:00,80.52,80.52,80.51,80.51,137895.0,69.7896,69.7896,69.7809,69.7809,137895.0
2020-04-21 13:50:00,80.5,80.51,80.45,80.46,43510.0,69.7722,69.7809,69.7289,69.7375,43510.0
2020-04-21 14:00:00,80.47,80.49,80.46,80.49,38884.0,69.7462,69.7636,69.7375,69.7636,38884.0
2020-04-21 14:10:00,80.49,80.49,80.47,80.48,60832.0,69.7636,69.7636,69.7462,69.7549,60832.0
2020-04-21 14:20:00,80.49,80.52,80.48,80.5,40266.0,69.7636,69.7896,69.7549,69.7722,40266.0
2020-04-21 14:30:00,80.5,80.51,80.47,80.51,27739.0,69.7722,69.7809,69.7462,69.7809,27739.0
2020-04-21 14:40:00,80.5,80.52,80.48,80.48,155116.0,69.7722,69.7896,69.7549,69.7549,155116.0
2020-04-21 14:50:00,80.48,80.51,80.46,80.49,186202.0,69.7549,69.7809,69.7375,69.7636,186202.0
2020-04-21 15:00:00,80.49,80.5,80.49,80.5,26844.0,69.7636,69.7722,69.7636,69.7722,26844.0
2020-04-21 15:10:00,80.49,80.5,80.46,80.49,63804.0,69.7636,69.7722,69.7375,69.7636,63804.0
2020-04-21 15:20:00,80.5,80.5,80.49,80.5,40801.0,69.7722,69.7722,69.7636,69.7722,40801.0
2020-04-21 15:30:00,80.5,80.53,80.49,80.51,208287.0,69.7722,69.7982,69.7636,69.7809,208287.0
2020-04-21 15:40:00,80.52,80.56,80.51,80.52,133486.0,69.7896,69.8242,69.7809,69.7896,133486.0
2020-04-21 15:50:00,80.53,80.6,80.49,80.57,112109.0,69.7982,69.8589,69.7636,69.8329,112109.0
2020-04-22 09:30:00,80.65,80.9,80.65,80.72,41230.0,69.9022,70.1189,69.9022,69.9629,41230.0
2020-04-22 09:40:00,80.74,80.81,80.67,80.69,22505.0,69.9802,70.0409,69.9196,69.9369,22505.0
2020-04-22 09:50:00,80.68,80.7,80.6,80.7,20754.0,69.9282,69.9456,69.8589,69.9456,20754.0
2020-04-22 10:00:00,80.7,80.72,80.64,80.69,12558.0,69.9456,69.9629,69.8936,69.9369,12558.0
2020-04-22 10:10:00,80.69,80.7,80.65,80.67,18619.0,69.9369,69.9456,69.9022,69.9196,18619.0
2020-04-22 10:20:00,80.69,80.7,80.65,80.67,37913.0,69.9369,69.9456,69.9022,69.9196,37913.0
2020-04-22 10:30:00,80.67,80.69,80.66,80.68,16721.0,69.9196,69.9369,69.9109,69.9282,16721.0
2020-04-22 10:40:00,80.66,80.69,80.66,80.67,74707.0,69.9109,69.9369,69.9109,69.9196,74707.0
2020-04-22 10:50:00,80.68,80.68,80.65,80.66,56222.0,69.9282,69.9282,69.9022,69.9109,56222.0
2020-04-22 11:00:00,80.66,80.69,80.65,80.69,51723.0,69.9109,69.9369,69.9022,69.9369,51723.0
2020-04-22 11:10:00,80.69,80.69,80.66,80.66,6971.0,69.9369,69.9369,69.9109,69.9109,6971.0
2020-04-22 11:20:00,80.66,80.68,80.63,80.65,63204.0,69.9109,69.9282,69.8849,69.9022,63204.0
2020-04-22 11:30:00,80.65,80.69,80.64,80.67,23224.0,69.9022,69.9369,69.8936,69.9196,23224.0
2020-04-22 11:40:00,80.69,80.7,80.65,80.66,9234.0,69.9369,69.9456,69.9022,69.9109,9234.0
2020-04-22 11:50:00,80.67,80.69,80.65,80.66,5761.0,69.9196,69.9369,69.9022,69.9109,5761.0
2020-04-22 12:00:00,80.66,80.67,80.55,80.62,44073.0,69.9109,69.9196,69.8156,69.8762,44073.0
2020-04-22 12:10:00,80.63,80.63,80.58,80.59,46475.0,69.8849,69.8849,69.8416,69.8502,46475.0
2020-04-22 12:20:00,80.61,80.63,80.6,80.62,18539.0,69.8676,69.8849,69.8589,69.8762,18539.0
2020-04-22 12:30:00,80.61,80.7,80.61,80.68,45191.0,69.8676,69.9456,69.8676,69.9282,45191.0
2020-04-22 12:40:00,80.67,80.7,80.63,80.64,58947.0,69.9196,69.9456,69.8849,69.8936,58947.0
2020-04-22 12:50:00,80.64,80.66,80.59,80.63,54567.0,69.8936,69.9109,69.8502,69.8849,54567.0
2020-04-22 13:00:00,80.63,80.64,80.6,80.62,61490.0,69.8849,69.8936,69.8589,69.8762,61490.0
2020-04-22 13:10:00,80.62,80.66,80.6,80.62,36728.0,69.8762,69.9109,69.8589,69.8762,36728.0
2020-04-22 13:20:00,80.6,80.66,80.6,80.65,86841.0,69.8589,69.9109,69.8589,69.9022,86841.0
2020-04-22 13:30:00,80.65,80.68,80.63,80.66,307824.0,69.9022,69.9282,69.8849,69.9109,307824.0
2020-04-22 13:40:00,80.66,80.67,80.64,80.65,76146.0,69.9109,69.9196,69.8936,69.9022,76146.0
2020-04-22 13:50:00,80.66,80.68,80.63,80.65,128117.0,69.9109,69.9282,69.8849,69.9022,128117.0
2020-04-22 14:00:00,80.65,80.69,80.64,80.69,52320.0,69.9022,69.9369,69.8936,69.9369,52320.0
2020-04-22 14:10:00,80.7,80.75,80.68,80.73,106314.0,69.9456,69.9889,69.9282,69.9716,106314.0
2020-04-22 14:20:00,80.73,80.73,80.66,80.69,43884.0,69.9716,69.9716,69.9109,69.9369,43884.0
2020-04-22 14:30:00,80.7,80.74,80.66,80.74,45386.0,69.9456,69.9802,69.9109,69.9802,45386.0
2020-04-22 14:40:00,80.74,80.85,80.72,80.77,178228.0,69.9802,70.0756,69.9629,70.0062,178228.0
2020-04-22 14:50:00,80.78,80.8,80.75,80.79,79773.0,70.0149,70.0322,69.9889,70.0236,79773.0
2020-04-22 15:00:00,80.77,80.83,80.75,80.79,45620.0,70.0062,70.0582,69.9889,70.0236,45620.0
2020-04-22 15:10:00,80.79,80.82,80.75,80.79,90183.0,70.0236,70.0496,69.9889,70.0236,90183.0
2020-04-22 15:20:00,80.79,80.8,80.75,80.76,52316.0,70.0236,70.0322,69.9889,69.9976,52316.0
2020-04-22 15:30:00,80.76,80.78,80.75,80.76,55315.0,69.9976,70.0149,69.9889,69.9976,55315.0
2020-04-22 15:40:00,80.76,80.77,80.75,80.76,180024.0,69.9976,70.0062,69.9889,69.9976,180024.0
2020-04-22 15:50:00,80.76,80.78,80.72,80.72,70229.0,69.9976,70.0149,69.9629,69.9629,70229.0
2020-04-23 09:30:00,80.84,80.85,80.69,80.7,29746.0,70.0669,70.0756,69.9369,69.9456,29746.0
2020-04-23 09:40:00,80.69,80.77,80.66,80.75,20390.0,69.9369,70.0062,69.9109,69.9889,20390.0
2020-04-23 09:50:00,80.77,80.77,80.72,80.74,10937.0,70.0062,70.0062,69.9629,69.9802,10937.0
2020-04-23 10:00:00,80.75,80.78,80.74,80.77,25566.0,69.9889,70.0149,69.9802,70.0062,25566.0
2020-04-23 10:10:00,80.77,80.77,80.69,80.75,59232.0,70.0062,70.0062,69.9369,69.9889,59232.0
2020-04-23 10:20:00,80.75,80.78,80.73,80.77,19641.0,69.9889,70.0149,69.9716,70.0062,19641.0
2020-04-23 10:30:00,80.77,80.8,80.76,80.78,16468.0,70.0062,70.0322,69.9976,70.0149,16468.0
2020-04-23 10:40:00,80.79,80.8,80.76,80.8,36658.0,70.0236,70.0322,69.9976,70.0322,36658.0
2020-04-23 10:50:00,80.79,80.81,80.79,80.81,22923.0,70.0236,70.0409,70.0236,70.0409,22923.0
2020-04-23 11:00:00,80.79,80.79,80.77,80.79,34825.0,70.0236,70.0236,70.0062,70.0236,34825.0
2020-04-23 11:10:00,80.79,80.79,80.71,80.77,148773.0,70.0236,70.0236,69.9542,70.0062,148773.0
2020-04-23 11:20:00,80.78,80.81,80.76,80.77,44048.0,70.0149,70.0409,69.9976,70.0062,44048.0
2020-04-23 11:30:00,80.77,80.8,80.72,80.77,109810.0,70.0062,70.0322,69.9629,70.0062,109810.0
2020-04-23 11:40:00,80.77,80.78,80.76,80.76,103156.0,70.0062,70.0149,69.9976,69.9976,103156.0
2020-04-23 11:50:00,80.76,80.76,80.74,80.76,149982.0,69.9976,69.9976,69.9802,69.9976,149982.0
2020-04-23 12:00:00,80.76,80.78,80.76,80.77,67018.0,69.9976,70.0149,69.9976,70.0062,67018.0
2020-04-23 12:10:00,80.75,80.79,80.75,80.79,36401.0,69.9889,70.0236,69.9889,70.0236,36401.0
2020-04-23 12:20:00,80.79,80.79,80.76,80.78,78446.0,70.0236,70.0236,69.9976,70.0149,78446.0
2020-04-23 12:30:00,80.78,80.79,80.74,80.79,26775.0,70.0149,70.0236,69.9802,70.0236,26775.0
2020-04-23 12:40:00,80.78,80.79,80.75,80.78,78029.0,70.0149,70.0236,69.9889,70.0149,78029.0
2020-04-23 12:50:00,80.78,80.8,80.77,80.8,25997.0,70.0149,70.0322,70.0062,70.0322,25997.0
2020-04-23 13:00:00,80.79,80.82,80.78,80.8,19797.0,70.0236,70.0496,70.0149,70.0322,19797.0
2020-04-23 13:10:00,80.8,80.81,80.78,80.8,22717.0,70.0322,70.0409,70.0149,70.0322,22717.0
2020-04-23 13:20:00,80.8,80.81,80.79,80.81,15202.0,70.0322,70.0409,70.0236,70.0409,15202.0
2020-04-23 13:30:00,80.8,80.87,80.8,80.82,15496.0,70.0322,70.0929,70.0322,70.0496,15496.0
2020-04-23 13:40:00,80.82,80.83,80.79,80.81,16326.0,70.0496,70.0582,70.0236,70.0409,16326.0
2020-04-23 13:50:00,80.81,80.81,80.8,80.81,62341.0,70.0409,70.0409,70.0322,70.0409,62341.0
2020-04-23 14:00:00,80.8,80.82,80.8,80.81,65907.0,70.0322,70.0496,70.0322,70.0409,65907.0
2020-04-23 14:10:00,80.81,80.83,80.79,80.82,71809.0,70.0409,70.0582,70.0236,70.0496,71809.0
2020-04-23 14:20:00,80.82,80.84,80.8,80.84,67188.0,70.0496,70.0669,70.0322,70.0669,67188.0
2020-04-23 14:30:00,80.83,80.85,80.82,80.83,46602.0,70.0582,70.0756,70.0496,70.0582,46602.0
2020-04-23 14:40:00,80.83,80.85,80.82,80.82,77003.0,70.0582,70.0756,70.0496,70.0496,77003.0
2020-04-23 14:50:00,80.83,80.83,80.8,80.81,66479.0,70.0582,70.0582,70.0322,70.0409,66479.0
2020-04-23 15:00:00,80.81,80.82,80.79,80.81,73683.0,70.0409,70.0496,70.0236,70.0409,73683.0
2020-04-23 15:10:00,80.81,80.83,80.77,80.81,140469.0,70.0409,70.0582,70.0062,70.0409,140469.0
2020-04-23 15:20:00,80.8,80.83,80.78,80.8,55244.0,70.0322,70.0582,70.0149,70.0322,55244.0
2020-04-23 15:30:00,80.8,80.83,80.8,80.82,98875.0,70.0322,70.0582,70.0322,70.0496,98875.0
2020-04-23 15:40:00,80.82,80.84,80.79,80.84,118696.0,70.0496,70.0669,70.0236,70.0669,118696.0
2020-04-23 15:50:00,80.83,80.84,80.78,80.84,100812.0,70.0582,70.0669,70.0149,70.0669,100812.0
2020-04-24 09:30:00,80.88,80.88,80.77,80.8,46144.0,70.1016,70.1016,70.0062,70.0322,46144.0
2020-04-24 09:40:00,80.79,80.82,80.77,80.8,29664.0,70.0236,70.0496,70.0062,70.0322,29664.0
2020-04-24 09:50:00,80.81,80.83,80.8,80.81,80582.0,70.0409,70.0582,70.0322,70.0409,80582.0
2020-04-24 10:00:00,80.81,80.82,80.8,80.8,63731.0,70.0409,70.0496,70.0322,70.0322,63731.0
2020-04-24 10:10:00,80.81,80.81,80.77,80.8,41223.0,70.0409,70.0409,70.0062,70.0322,41223.0
2020-04-24 10:20:00,80.8,80.81,80.76,80.77,57793.0,70.0322,70.0409,69.9976,70.0062,57793.0
2020-04-24 10:30:00,80.76,80.77,80.75,80.76,122246.0,69.9976,70.0062,69.9889,69.9976,122246.0
2020-04-24 10:40:00,80.77,80.77,80.76,80.77,21577.0,70.0062,70.0062,69.9976,70.0062,21577.0
2020-04-24 10:50:00,80.77,80.77,80.76,80.77,33932.0,70.0062,70.0062,69.9976,70.0062,33932.0
2020-04-24 11:00:00,80.77,80.77,80.76,80.77,111230.0,70.0062,70.0062,69.9976,70.0062,111230.0
2020-04-24 11:10:00,80.77,80.78,80.76,80.78,96263.0,70.0062,70.0149,69.9976,70.0149,96263.0
2020-04-24 11:20:00,80.78,80.79,80.77,80.78,39413.0,70.0149,70.0236,70.0062,70.0149,39413.0
2020-04-24 11:30:00,80.78,80.79,80.77,80.77,37702.0,70.0149,70.0236,70.0062,70.0062,37702.0
2020-04-24 11:40:00,80.78,80.79,80.77,80.79,39884.0,70.0149,70.0236,70.0062,70.0236,39884.0
2020-04-24 11:50:00,80.79,80.79,80.76,80.77,13694.0,70.0236,70.0236,69.9976,70.0062,13694.0
2020-04-24 12:00:00,80.77,80.77,80.74,80.76,57084.0,70.0062,70.0062,69.9802,69.9976,57084.0
2020-04-24 12:10:00,80.75,80.8,80.75,80.8,319182.0,69.9889,70.0322,69.9889,70.0322,319182.0
2020-04-24 12:20:00,80.79,80.8,80.77,80.79,20668.0,70.0236,70.0322,70.0062,70.0236,20668.0
2020-04-24 12:30:00,80.78,80.8,80.77,80.79,76811.0,70.0149,70.0322,70.0062,70.0236,76811.0
2020-04-24 12:40:00,80.79,80.8,80.77,80.79,17984.0,70.0236,70.0322,70.0062,70.0236,17984.0
2020-04-24 12:50:00,80.78,80.8,80.77,80.79,17851.0,70.0149,70.0322,70.0062,70.0236,17851.0
2020-04-24 13:00:00,80.78,80.8,80.78,80.79,48114.0,70.0149,70.0322,70.0149,70.0236,48114.0
2020-04-24 13:10:00,80.79,80.8,80.77,80.8,20528.0,70.0236,70.0322,70.0062,70.0322,20528.0
2020-04-24 13:20:00,80.8,80.8,80.77,80.78,41828.0,70.0322,70.0322,70.0062,70.0149,41828.0
2020-04-24 13:30:00,80.78,80.79,80.77,80.77,12224.0,70.0149,70.0236,70.0062,70.0062,12224.0
2020-04-24 13:40:00,80.78,80.8,80.77,80.78,27208.0,70.0149,70.0322,70.0062,70.0149,27208.0
2020-04-24 13:50:00,80.78,80.81,80.77,80.77,91121.0,70.0149,70.0409,70.0062,70.0062,91121.0
2020-04-24 14:00:00,80.77,80.79,80.76,80.78,24544.0,70.0062,70.0236,69.9976,70.0149,24544.0
2020-04-24 14:10:00,80.77,80.8,80.76,80.8,28498.0,70.0062,70.0322,69.9976,70.0322,28498.0
2020-04-24 14:20:00,80.8,80.8,80.76,80.79,13787.0,70.0322,70.0322,69.9976,70.0236,13787.0
2020-04-24 14:30:00,80.79,80.81,80.78,80.78,24909.0,70.0236,70.0409,70.0149,70.0149,24909.0
2020-04-24 14:40:00,80.78,80.8,80.77,80.79,12211.0,70.0149,70.0322,70.0062,70.0236,12211.0
2020-04-24 14:50:00,80.79,80.79,80.77,80.78,26381.0,70.0236,70.0236,70.0062,70.0149,26381.0
2020-04-24 15:00:00,80.78,80.79,80.76,80.77,39228.0,70.0149,70.0236,69.9976,70.0062,39228.0
2020-04-24 15:10:00,80.78,80.78,80.75,80.77,29744.0,70.0149,70.0149,69.9889,70.0062,29744.0
2020-04-24 15:20:00,80.77,80.79,80.76,80.78,63546.0,70.0062,70.0236,69.9976,70.0149,63546.0
2020-04-24 15:30:00,80.77,80.8,80.77,80.78,98294.0,70.0062,70.0322,70.0062,70.0149,98294.0
2020-04-24 15:40:00,80.79,80.81,80.78,80.81,213214.0,70.0236,70.0409,70.0149,70.0409,213214.0
2020-04-24 15:50:00,80.81,80.81,80.77,80.78,78164.0,70.0409,70.0409,70.0062,70.0149,78164.0
2020-04-27 09:30:00,80.85,80.85,80.73,80.81,49165.0,70.0756,70.0756,69.9716,70.0409,49165.0
2020-04-27 09:40:00,80.81,80.82,80.79,80.8,27704.0,70.0409,70.0496,70.0236,70.0322,27704.0
2020-04-27 09:50:00,80.81,80.81,80.78,80.8,56410.0,70.0409,70.0409,70.0149,70.0322,56410.0
2020-04-27 10:00:00,80.81,80.82,80.76,80.77,64003.0,70.0409,70.0496,69.9976,70.0062,64003.0
2020-04-27 10:10:00,80.78,80.8,80.77,80.79,33333.0,70.0149,70.0322,70.0062,70.0236,33333.0
2020-04-27 10:20:00,80.79,80.8,80.77,80.79,38149.0,70.0236,70.0322,70.0062,70.0236,38149.0
2020-04-27 10:30:00,80.79,80.81,80.78,80.8,45786.0,70.0236,70.0409,70.0149,70.0322,45786.0
2020-04-27 10:40:00,80.8,80.8,80.79,80.8,74066.0,70.0322,70.0322,70.0236,70.0322,74066.0
2020-04-27 10:50:00,80.79,80.8,80.79,80.79,14566.0,70.0236,70.0322,70.0236,70.0236,14566.0
2020-04-27 11:00:00,80.79,80.8,80.79,80.8,30222.0,70.0236,70.0322,70.0236,70.0322,30222.0
2020-04-27 11:10:00,80.79,80.8,80.79,80.8,29782.0,70.0236,70.0322,70.0236,70.0322,29782.0
2020-04-27 11:20:00,80.8,80.8,80.79,80.8,52461.0,70.0322,70.0322,70.0236,70.0322,52461.0
2020-04-27 11:30:00,80.8,80.82,80.79,80.81,57399.0,70.0322,70.0496,70.0236,70.0409,57399.0
2020-04-27 11:40:00,80.81,80.82,80.8,80.81,51374.0,70.0409,70.0496,70.0322,70.0409,51374.0
2020-04-27 11:50:00,80.81,80.82,80.8,80.81,36131.0,70.0409,70.0496,70.0322,70.0409,36131.0
2020-04-27 12:00:00,80.8,80.82,80.8,80.81,57019.0,70.0322,70.0496,70.0322,70.0409,57019.0
2020-04-27 12:10:00,80.81,80.82,80.8,80.81,17605.0,70.0409,70.0496,70.0322,70.0409,17605.0
2020-04-27 12:20:00,80.81,80.81,80.8,80.81,46588.0,70.0409,70.0409,70.0322,70.0409,46588.0
2020-04-27 12:30:00,80.81,80.81,80.8,80.8,90409.0,70.0409,70.0409,70.0322,70.0322,90409.0
2020-04-27 12:40:00,80.81,80.81,80.8,80.81,81071.0,70.0409,70.0409,70.0322,70.0409,81071.0
2020-04-27 12:50:00,80.8,80.81,80.8,80.81,7318.0,70.0322,70.0409,70.0322,70.0409,7318.0
2020-04-27 13:00:00,80.8,80.81,80.79,80.81,63802.0,70.0322,70.0409,70.0236,70.0409,63802.0
2020-04-27 13:10:00,80.81,80.81,80.79,80.8,26584.0,70.0409,70.0409,70.0236,70.0322,26584.0
2020-04-27 13:20:00,80.8,80.81,80.79,80.79,23019.0,70.0322,70.0409,70.0236,70.0236,23019.0
2020-04-27 13:30:00,80.8,80.81,80.79,80.8,19050.0,70.0322,70.0409,70.0236,70.0322,19050.0
2020-04-27 13:40:00,80.81,80.81,80.8,80.8,9901.0,70.0409,70.0409,70.0322,70.0322,9901.0
2020-04-27 13:50:00,80.8,80.81,80.8,80.81,17042.0,70.0322,70.0409,70.0322,70.0409,17042.0
2020-04-27 14:00:00,80.8,80.81,80.79,80.79,28267.0,70.0322,70.0409,70.0236,70.0236,28267.0
2020-04-27 14:10:00,80.8,80.8,80.79,80.79,16661.0,70.0322,70.0322,70.0236,70.0236,16661.0
2020-04-27 14:20:00,80.8,80.8,80.79,80.8,20657.0,70.0322,70.0322,70.0236,70.0322,20657.0
2020-04-27 14:30:00,80.8,80.8,80.79,80.8,26153.0,70.0322,70.0322,70.0236,70.0322,26153.0
2020-04-27 14:40:00,80.8,80.8,80.78,80.79,21533.0,70.0322,70.0322,70.0149,70.0236,21533.0
2020-04-27 14:50:00,80.79,80.79,80.77,80.78,41209.0,70.0236,70.0236,70.0062,70.0149,41209.0
2020-04-27 15:00:00,80.78,80.79,80.77,80.78,20316.0,70.0149,70.0236,70.0062,70.0149,20316.0
2020-04-27 15:10:00,80.78,80.78,80.77,80.77,33419.0,70.0149,70.0149,70.0062,70.0062,33419.0
2020-04-27 15:20:00,80.78,80.78,80.77,80.77,53818.0,70.0149,70.0149,70.0062,70.0062,53818.0
2020-04-27 15:30:00,80.77,80.78,80.73,80.75,77242.0,70.0062,70.0149,69.9716,69.9889,77242.0
2020-04-27 15:40:00,80.75,80.77,80.74,80.77,46474.0,69.9889,70.0062,69.9802,70.0062,46474.0
2020-04-27 15:50:00,80.77,80.77,80.74,80.76,43669.0,70.0062,70.0062,69.9802,69.9976,43669.0
2020-04-28 09:30:00,80.74,80.96,80.72,80.8,36194.0,69.9802,70.1709,69.9629,70.0322,36194.0
2020-04-28 09:40:00,80.77,80.82,80.76,80.82,12936.0,70.0062,70.0496,69.9976,70.0496,12936.0
2020-04-28 09:50:00,80.81,80.82,80.77,80.78,44563.0,70.0409,70.0496,70.0062,70.0149,44563.0
2020-04-28 10:00:00,80.78,80.8,80.77,80.77,42806.0,70.0149,70.0322,70.0062,70.0062,42806.0
2020-04-28 10:10:00,80.78,80.81,80.77,80.79,9988.0,70.0149,70.0409,70.0062,70.0236,9988.0
2020-04-28 10:20:00,80.79,80.79,80.76,80.77,20564.0,70.0236,70.0236,69.9976,70.0062,20564.0
2020-04-28 10:30:00,80.78,80.79,80.77,80.79,19178.0,70.0149,70.0236,70.0062,70.0236,19178.0
2020-04-28 10:40:00,80.79,80.8,80.76,80.79,35557.0,70.0236,70.0322,69.9976,70.0236,35557.0
2020-04-28 10:50:00,80.78,80.79,80.75,80.77,31420.0,70.0149,70.0236,69.9889,70.0062,31420.0
2020-04-28 11:00:00,80.77,80.77,80.72,80.76,61820.0,70.0062,70.0062,69.9629,69.9976,61820.0
2020-04-28 11:10:00,80.76,80.82,80.74,80.78,334444.0,69.9976,70.0496,69.9802,70.0149,334444.0
2020-04-28 11:20:00,80.78,80.79,80.77,80.78,43247.0,70.0149,70.0236,70.0062,70.0149,43247.0
2020-04-28 11:30:00,80.78,80.8,80.78,80.79,34818.0,70.0149,70.0322,70.0149,70.0236,34818.0
2020-04-28 11:40:00,80.78,80.81,80.77,80.78,47958.0,70.0149,70.0409,70.0062,70.0149,47958.0
2020-04-28 11:50:00,80.78,80.8,80.72,80.79,51107.0,70.0149,70.0322,69.9629,70.0236,51107.0
2020-04-28 12:00:00,80.79,80.79,80.65,80.77,3152507.0,70.0236,70.0236,69.9022,70.0062,3152507.0
2020-04-28 12:10:00,80.77,80.79,80.71,80.72,134822.0,70.0062,70.0236,69.9542,69.9629,134822.0
2020-04-28 12:20:00,80.74,80.76,80.72,80.73,396029.0,69.9802,69.9976,69.9629,69.9716,396029.0
2020-04-28 12:30:00,80.73,80.75,80.72,80.73,19122.0,69.9716,69.9889,69.9629,69.9716,19122.0
2020-04-28 12:40:00,80.72,80.77,80.72,80.73,1013276.0,69.9629,70.0062,69.9629,69.9716,1013276.0
2020-04-28 12:50:00,80.74,80.75,80.73,80.73,410336.0,69.9802,69.9889,69.9716,69.9716,410336.0
2020-04-28 13:00:00,80.73,80.75,80.72,80.75,53725.0,69.9716,69.9889,69.9629,69.9889,53725.0
2020-04-28 13:10:00,80.74,80.75,80.74,80.75,14736.0,69.9802,69.9889,69.9802,69.9889,14736.0
2020-04-28 13:20:00,80.75,80.75,80.73,80.74,14049.0,69.9889,69.9889,69.9716,69.9802,14049.0
2020-04-28 13:30:00,80.75,80.75,80.74,80.75,57143.0,69.9889,69.9889,69.9802,69.9889,57143.0
2020-04-28 13:40:00,80.75,80.76,80.73,80.76,34302.0,69.9889,69.9976,69.9716,69.9976,34302.0
2020-04-28 13:50:00,80.75,80.76,80.73,80.73,29632.0,69.9889,69.9976,69.9716,69.9716,29632.0
2020-04-28 14:00:00,80.73,80.74,80.72,80.73,70264.0,69.9716,69.9802,69.9629,69.9716,70264.0
2020-04-28 14:10:00,80.73,80.74,80.72,80.73,43618.0,69.9716,69.9802,69.9629,69.9716,43618.0
2020-04-28 14:20:00,80.73,80.75,80.72,80.73,109624.0,69.9716,69.9889,69.9629,69.9716,109624.0
2020-04-28 14:30:00,80.74,80.75,80.72,80.73,78737.0,69.9802,69.9889,69.9629,69.9716,78737.0
2020-04-28 14:40:00,80.73,80.74,80.72,80.74,51350.0,69.9716,69.9802,69.9629,69.9802,51350.0
2020-04-28 14:50:00,80.75,80.76,80.72,80.73,132824.0,69.9889,69.9976,69.9629,69.9716,132824.0
2020-04-28 15:00:00,80.73,80.76,80.72,80.75,47767.0,69.9716,69.9976,69.9629,69.9889,47767.0
2020-04-28 15:10:00,80.75,80.76,80.7,80.73,126139.0,69.9889,69.9976,69.9456,69.9716,126139.0
2020-04-28 15:20:00,80.73,80.74,80.73,80.74,56583.0,69.9716,69.9802,69.9716,69.9802,56583.0
2020-04-28 15:30:00,80.74,80.77,80.66,80.73,2247217.0,69.9802,70.0062,69.9109,69.9716,2247217.0
2020-04-28 15:40:00,80.73,80.75,80.72,80.73,100043.0,69.9716,69.9889,69.9629,69.9716,100043.0
2020-04-28 15:50:00,80.73,80.8,80.69,80.7,133978.0,69.9716,70.0322,69.9369,69.9456,133978.0
2020-04-29 09:30:00,80.9,80.94,80.85,80.89,31771.0,70.1189,70.1536,70.0756,70.1102,31771.0
2020-04-29 09:40:00,80.89,80.91,80.88,80.91,24365.0,70.1102,70.1276,70.1016,70.1276,24365.0
2020-04-29 09:50:00,80.93,80.94,80.89,80.93,27992.0,70.1449,70.1536,70.1102,70.1449,27992.0
2020-04-29 10:00:00,80.9,80.91,80.86,80.87,32254.0,70.1189,70.1276,70.0842,70.0929,32254.0
2020-04-29 10:10:00,80.87,80.89,80.86,80.88,40047.0,70.0929,70.1102,70.0842,70.1016,40047.0
2020-04-29 10:20:00,80.88,80.89,80.86,80.89,49990.0,70.1016,70.1102,70.0842,70.1102,49990.0
2020-04-29 10:30:00,80.89,80.9,80.87,80.89,37199.0,70.1102,70.1189,70.0929,70.1102,37199.0
2020-04-29 10:40:00,80.89,80.9,80.87,80.88,70310.0,70.1102,70.1189,70.0929,70.1016,70310.0
2020-04-29 10:50:00,80.89,80.91,80.88,80.9,91033.0,70.1102,70.1276,70.1016,70.1189,91033.0
2020-04-29 11:00:00,80.9,80.9,80.87,80.89,35959.0,70.1189,70.1189,70.0929,70.1102,35959.0
2020-04-29 11:10:00,80.89,80.91,80.88,80.91,125032.0,70.1102,70.1276,70.1016,70.1276,125032.0
2020-04-29 11:20:00,80.91,80.91,80.89,80.9,40756.0,70.1276,70.1276,70.1102,70.1189,40756.0
2020-04-29 11:30:00,80.89,80.9,80.89,80.9,27459.0,70.1102,70.1189,70.1102,70.1189,27459.0
2020-04-29 11:40:00,80.9,80.9,80.89,80.9,12924.0,70.1189,70.1189,70.1102,70.1189,12924.0
2020-04-29 11:50:00,80.89,80.92,80.89,80.92,14103.0,70.1102,70.1362,70.1102,70.1362,14103.0
2020-04-29 12:00:00,80.92,80.93,80.91,80.92,79199.0,70.1362,70.1449,70.1276,70.1362,79199.0
2020-04-29 12:10:00,80.92,80.93,80.92,80.92,27334.0,70.1362,70.1449,70.1362,70.1362,27334.0
2020-04-29 12:20:00,80.92,80.94,80.91,80.93,27074.0,70.1362,70.1536,70.1276,70.1449,27074.0
2020-04-29 12:30:00,80.94,80.94,80.93,80.93,8141.0,70.1536,70.1536,70.1449,70.1449,8141.0
2020-04-29 12:40:00,80.93,80.96,80.92,80.92,68870.0,70.1449,70.1709,70.1362,70.1362,68870.0
2020-04-29 12:50:00,80.92,80.93,80.92,80.92,21630.0,70.1362,70.1449,70.1362,70.1362,21630.0
2020-04-29 13:00:00,80.92,80.93,80.91,80.92,39740.0,70.1362,70.1449,70.1276,70.1362,39740.0
2020-04-29 13:10:00,80.92,80.93,80.91,80.92,38585.0,70.1362,70.1449,70.1276,70.1362,38585.0
2020-04-29 13:20:00,80.92,80.93,80.89,80.92,84858.0,70.1362,70.1449,70.1102,70.1362,84858.0
2020-04-29 13:30:00,80.91,80.92,80.9,80.91,24293.0,70.1276,70.1362,70.1189,70.1276,24293.0
2020-04-29 13:40:00,80.9,80.91,80.88,80.89,164781.0,70.1189,70.1276,70.1016,70.1102,164781.0
2020-04-29 13:50:00,80.89,80.9,80.87,80.89,165741.0,70.1102,70.1189,70.0929,70.1102,165741.0
2020-04-29 14:00:00,80.88,80.91,80.85,80.87,94667.0,70.1016,70.1276,70.0756,70.0929,94667.0
2020-04-29 14:10:00,80.87,80.89,80.87,80.89,32499.0,70.0929,70.1102,70.0929,70.1102,32499.0
2020-04-29 14:20:00,80.89,80.93,80.86,80.92,91216.0,70.1102,70.1449,70.0842,70.1362,91216.0
2020-04-29 14:30:00,80.92,80.94,80.91,80.92,63395.0,70.1362,70.1536,70.1276,70.1362,63395.0
2020-04-29 14:40:00,80.92,80.93,80.91,80.93,36298.0,70.1362,70.1449,70.1276,70.1449,36298.0
2020-04-29 14:50:00,80.92,80.96,80.9,80.93,135882.0,70.1362,70.1709,70.1189,70.1449,135882.0
2020-04-29 15:00:00,80.93,80.95,80.92,80.95,51008.0,70.1449,70.1622,70.1362,70.1622,51008.0
2020-04-29 15:10:00,80.95,80.95,80.94,80.95,49922.0,70.1622,70.1622,70.1536,70.1622,49922.0
2020-04-29 15:20:00,80.95,80.96,80.92,80.94,156934.0,70.1622,70.1709,70.1362,70.1536,156934.0
2020-04-29 15:30:00,80.95,80.95,80.9,80.94,237530.0,70.1622,70.1622,70.1189,70.1536,237530.0
2020-04-29 15:40:00,80.94,80.94,80.93,80.93,90320.0,70.1536,70.1536,70.1449,70.1449,90320.0
2020-04-29 15:50:00,80.93,80.96,80.88,80.96,371277.0,70.1449,70.1709,70.1016,70.1709,371277.0
2020-04-30 09:30:00,80.94,80.95,80.91,80.93,73863.0,70.1536,70.1622,70.1276,70.1449,73863.0
2020-04-30 09:40:00,80.93,80.94,80.93,80.93,49562.0,70.1449,70.1536,70.1449,70.1449,49562.0
2020-04-30 09:50:00,80.94,80.96,80.93,80.94,289390.0,70.1536,70.1709,70.1449,70.1536,289390.0
2020-04-30 10:00:00,80.94,80.96,80.94,80.96,82033.0,70.1536,70.1709,70.1536,70.1709,82033.0
2020-04-30 10:10:00,80.96,80.99,80.95,80.98,80465.0,70.1709,70.1969,70.1622,70.1883,80465.0
2020-04-30 10:20:00,80.98,81.0,80.97,80.99,40079.0,70.1883,70.2056,70.1796,70.1969,40079.0
2020-04-30 10:30:00,80.99,81.05,80.99,81.05,52315.0,70.1969,70.2489,70.1969,70.2489,52315.0
2020-04-30 10:40:00,81.04,81.06,81.0,81.05,62717.0,70.2403,70.2576,70.2056,70.2489,62717.0
2020-04-30 10:50:00,81.04,81.05,81.01,81.04,81749.0,70.2403,70.2489,70.2143,70.2403,81749.0
2020-04-30 11:00:00,81.03,81.04,81.03,81.03,19211.0,70.2316,70.2403,70.2316,70.2316,19211.0
2020-04-30 11:10:00,81.03,81.08,81.03,81.06,22874.0,70.2316,70.2749,70.2316,70.2576,22874.0
2020-04-30 11:20:00,81.06,81.07,81.04,81.05,115150.0,70.2576,70.2663,70.2403,70.2489,115150.0
2020-04-30 11:30:00,81.05,81.07,81.04,81.06,48071.0,70.2489,70.2663,70.2403,70.2576,48071.0
2020-04-30 11:40:00,81.06,81.07,81.02,81.04,35800.0,70.2576,70.2663,70.2229,70.2403,35800.0
2020-04-30 11:50:00,81.04,81.04,81.03,81.04,33140.0,70.2403,70.2403,70.2316,70.2403,33140.0
2020-04-30 12:00:00,81.04,81.04,81.03,81.04,103903.0,70.2403,70.2403,70.2316,70.2403,103903.0
2020-04-30 12:10:00,81.04,81.05,81.03,81.05,48180.0,70.2403,70.2489,70.2316,70.2489,48180.0
2020-04-30 12:20:00,81.05,81.08,81.04,81.08,19906.0,70.2489,70.2749,70.2403,70.2749,19906.0
2020-04-30 12:30:00,81.08,81.08,81.05,81.06,36003.0,70.2749,70.2749,70.2489,70.2576,36003.0
2020-04-30 12:40:00,81.06,81.09,81.06,81.09,51621.0,70.2576,70.2836,70.2576,70.2836,51621.0
2020-04-30 12:50:00,81.08,81.09,81.06,81.07,16288.0,70.2749,70.2836,70.2576,70.2663,16288.0
2020-04-30 13:00:00,81.08,81.09,81.05,81.08,31011.0,70.2749,70.2836,70.2489,70.2749,31011.0
2020-04-30 13:10:00,81.08,81.09,81.07,81.09,13534.0,70.2749,70.2836,70.2663,70.2836,13534.0
2020-04-30 13:20:00,81.09,81.09,81.07,81.08,26866.0,70.2836,70.2836,70.2663,70.2749,26866.0
2020-04-30 13:30:00,81.08,81.09,81.02,81.04,48293.0,70.2749,70.2836,70.2229,70.2403,48293.0
2020-04-30 13:40:00,81.05,81.07,81.02,81.05,38430.0,70.2489,70.2663,70.2229,70.2489,38430.0
2020-04-30 13:50:00,81.05,81.08,81.05,81.06,32033.0,70.2489,70.2749,70.2489,70.2576,32033.0
2020-04-30 14:00:00,81.06,81.08,81.03,81.08,58814.0,70.2576,70.2749,70.2316,70.2749,58814.0
2020-04-30 14:10:00,81.08,81.09,81.07,81.08,45772.0,70.2749,70.2836,70.2663,70.2749,45772.0
2020-04-30 14:20:00,81.08,81.09,81.07,81.09,31965.0,70.2749,70.2836,70.2663,70.2836,31965.0
2020-04-30 14:30:00,81.09,81.09,81.06,81.06,79922.0,70.2836,70.2836,70.2576,70.2576,79922.0
2020-04-30 14:40:00,81.06,81.08,81.05,81.08,138253.0,70.2576,70.2749,70.2489,70.2749,138253.0
2020-04-30 14:50:00,81.08,81.08,81.01,81.03,90862.0,70.2749,70.2749,70.2143,70.2316,90862.0
2020-04-30 15:00:00,81.04,81.05,81.02,81.03,66155.0,70.2403,70.2489,70.2229,70.2316,66155.0
2020-04-30 15:10:00,81.03,81.04,81.02,81.04,42552.0,70.2316,70.2403,70.2229,70.2403,42552.0
2020-04-30 15:20:00,81.04,81.04,81.03,81.04,34275.0,70.2403,70.2403,70.2316,70.2403,34275.0
2020-04-30 15:30:00,81.04,81.04,81.03,81.04,49927.0,70.2403,70.2403,70.2316,70.2403,49927.0
2020-04-30 15:40:00,81.04,81.04,81.02,81.03,137009.0,70.2403,70.2403,70.2229,70.2316,137009.0
2020-04-30 15:50:00,81.03,81.07,81.03,81.05,317132.0,70.2316,70.2663,70.2316,70.2489,317132.0
2020-05-01 09:30:00,80.82,80.85,80.75,80.75,58764.0,70.1962,70.2222,70.1354,70.1354,58764.0
2020-05-01 09:40:00,80.75,80.75,80.7,80.72,20840.0,70.1354,70.1354,70.0919,70.1093,20840.0
2020-05-01 09:50:00,80.71,80.73,80.65,80.7,57651.0,70.1006,70.118,70.0485,70.0919,57651.0
2020-05-01 10:00:00,80.7,80.71,80.67,80.7,52807.0,70.0919,70.1006,70.0659,70.0919,52807.0
2020-05-01 10:10:00,80.7,80.72,80.68,80.72,57731.0,70.0919,70.1093,70.0746,70.1093,57731.0
2020-05-01 10:20:00,80.72,80.77,80.7,80.74,83319.0,70.1093,70.1527,70.0919,70.1267,83319.0
2020-05-01 10:30:00,80.74,80.74,80.72,80.72,145337.0,70.1267,70.1267,70.1093,70.1093,145337.0
2020-05-01 10:40:00,80.73,80.73,80.69,80.72,41154.0,70.118,70.118,70.0833,70.1093,41154.0
2020-05-01 10:50:00,80.72,80.72,80.7,80.72,14502.0,70.1093,70.1093,70.0919,70.1093,14502.0
2020-05-01 11:00:00,80.71,80.74,80.71,80.73,32115.0,70.1006,70.1267,70.1006,70.118,32115.0
2020-05-01 11:10:00,80.74,80.76,80.73,80.75,46371.0,70.1267,70.1441,70.118,70.1354,46371.0
2020-05-01 11:20:00,80.75,80.77,80.72,80.75,78337.0,70.1354,70.1527,70.1093,70.1354,78337.0
2020-05-01 11:30:00,80.75,80.76,80.73,80.75,25847.0,70.1354,70.1441,70.118,70.1354,25847.0
2020-05-01 11:40:00,80.75,80.75,80.72,80.74,26750.0,70.1354,70.1354,70.1093,70.1267,26750.0
2020-05-01 11:50:00,80.74,80.75,80.73,80.75,63193.0,70.1267,70.1354,70.118,70.1354,63193.0
2020-05-01 12:00:00,80.75,80.75,80.74,80.75,28546.0,70.1354,70.1354,70.1267,70.1354,28546.0
2020-05-01 12:10:00,80.75,80.75,80.72,80.73,34145.0,70.1354,70.1354,70.1093,70.118,34145.0
2020-05-01 12:20:00,80.73,80.75,80.72,80.75,70075.0,70.118,70.1354,70.1093,70.1354,70075.0
2020-05-01 12:30:00,80.75,80.75,80.74,80.74,120676.0,70.1354,70.1354,70.1267,70.1267,120676.0
2020-05-01 12:40:00,80.74,80.77,80.73,80.77,89843.0,70.1267,70.1527,70.118,70.1527,89843.0
2020-05-01 12:50:00,80.77,80.77,80.76,80.77,50907.0,70.1527,70.1527,70.1441,70.1527,50907.0
2020-05-01 13:00:00,80.77,80.77,80.76,80.77,28771.0,70.1527,70.1527,70.1441,70.1527,28771.0
2020-05-01 13:10:00,80.77,80.77,80.76,80.77,9734.0,70.1527,70.1527,70.1441,70.1527,9734.0
2020-05-01 13:20:00,80.77,80.77,80.76,80.77,53912.0,70.1527,70.1527,70.1441,70.1527,53912.0
2020-05-01 13:30:00,80.77,80.78,80.76,80.78,20446.0,70.1527,70.1614,70.1441,70.1614,20446.0
2020-05-01 13:40:00,80.78,80.78,80.77,80.78,42158.0,70.1614,70.1614,70.1527,70.1614,42158.0
2020-05-01 13:50:00,80.78,80.78,80.77,80.78,28929.0,70.1614,70.1614,70.1527,70.1614,28929.0
2020-05-01 14:00:00,80.77,80.78,80.77,80.78,44975.0,70.1527,70.1614,70.1527,70.1614,44975.0
2020-05-01 14:10:00,80.78,80.78,80.77,80.78,24254.0,70.1614,70.1614,70.1527,70.1614,24254.0
2020-05-01 14:20:00,80.78,80.78,80.77,80.77,17726.0,70.1614,70.1614,70.1527,70.1527,17726.0
2020-05-01 14:30:00,80.78,80.79,80.77,80.78,27846.0,70.1614,70.1701,70.1527,70.1614,27846.0
2020-05-01 14:40:00,80.78,80.8,80.77,80.79,28999.0,70.1614,70.1788,70.1527,70.1701,28999.0
2020-05-01 14:50:00,80.79,80.8,80.78,80.79,32611.0,70.1701,70.1788,70.1614,70.1701,32611.0
2020-05-01 15:00:00,80.79,80.8,80.78,80.8,26132.0,70.1701,70.1788,70.1614,70.1788,26132.0
2020-05-01 15:10:00,80.8,80.81,80.79,80.8,35873.0,70.1788,70.1875,70.1701,70.1788,35873.0
2020-05-01 15:20:00,80.79,80.8,80.76,80.78,111245.0,70.1701,70.1788,70.1441,70.1614,111245.0
2020-05-01 15:30:00,80.78,80.8,80.77,80.8,75760.0,70.1614,70.1788,70.1527,70.1788,75760.0
2020-05-01 15:40:00,80.8,80.82,80.79,80.81,49645.0,70.1788,70.1962,70.1701,70.1875,49645.0
2020-05-01 15:50:00,80.81,80.82,80.78,80.79,98694.0,70.1875,70.1962,70.1614,70.1701,98694.0
2020-05-04 09:30:00,80.78,80.9,80.78,80.9,852243.0,70.1614,70.2657,70.1614,70.2657,852243.0
2020-05-04 09:40:00,80.9,80.93,80.88,80.92,20603.0,70.2657,70.2917,70.2483,70.283,20603.0
2020-05-04 09:50:00,80.92,80.94,80.91,80.92,29827.0,70.283,70.3004,70.2743,70.283,29827.0
2020-05-04 10:00:00,80.91,80.94,80.91,80.94,9354.0,70.2743,70.3004,70.2743,70.3004,9354.0
2020-05-04 10:10:00,80.94,80.94,80.92,80.93,14610.0,70.3004,70.3004,70.283,70.2917,14610.0
2020-05-04 10:20:00,80.92,80.93,80.88,80.9,41243.0,70.283,70.2917,70.2483,70.2657,41243.0
2020-05-04 10:30:00,80.9,80.91,80.87,80.9,48311.0,70.2657,70.2743,70.2396,70.2657,48311.0
2020-05-04 10:40:00,80.9,80.9,80.88,80.9,4909.0,70.2657,70.2657,70.2483,70.2657,4909.0
2020-05-04 10:50:00,80.9,80.9,80.88,80.89,10489.0,70.2657,70.2657,70.2483,70.257,10489.0
2020-05-04 11:00:00,80.89,80.89,80.88,80.89,4520.0,70.257,70.257,70.2483,70.257,4520.0
2020-05-04 11:10:00,80.89,80.89,80.88,80.89,14432.0,70.257,70.257,70.2483,70.257,14432.0
2020-05-04 11:20:00,80.89,80.92,80.88,80.91,222078.0,70.257,70.283,70.2483,70.2743,222078.0
2020-05-04 11:30:00,80.91,80.93,80.9,80.92,55191.0,70.2743,70.2917,70.2657,70.283,55191.0
2020-05-04 11:40:00,80.92,80.94,80.92,80.93,163640.0,70.283,70.3004,70.283,70.2917,163640.0
2020-05-04 11:50:00,80.93,80.94,80.93,80.94,79964.0,70.2917,70.3004,70.2917,70.3004,79964.0
2020-05-04 12:00:00,80.94,80.94,80.93,80.94,19113.0,70.3004,70.3004,70.2917,70.3004,19113.0
2020-05-04 12:10:00,80.93,80.95,80.93,80.95,128361.0,70.2917,70.3091,70.2917,70.3091,128361.0
2020-05-04 12:20:00,80.95,80.95,80.94,80.94,13972.0,70.3091,70.3091,70.3004,70.3004,13972.0
2020-05-04 12:30:00,80.94,80.95,80.93,80.95,53814.0,70.3004,70.3091,70.2917,70.3091,53814.0
2020-05-04 12:40:00,80.95,80.95,80.94,80.94,14328.0,70.3091,70.3091,70.3004,70.3004,14328.0
2020-05-04 12:50:00,80.94,80.95,80.93,80.94,123480.0,70.3004,70.3091,70.2917,70.3004,123480.0
2020-05-04 13:00:00,80.94,80.94,80.93,80.93,71476.0,70.3004,70.3004,70.2917,70.2917,71476.0
2020-05-04 13:10:00,80.94,80.95,80.93,80.95,28664.0,70.3004,70.3091,70.2917,70.3091,28664.0
2020-05-04 13:20:00,80.95,80.95,80.94,80.94,51092.0,70.3091,70.3091,70.3004,70.3004,51092.0
2020-05-04 13:30:00,80.94,80.95,80.94,80.95,9705.0,70.3004,70.3091,70.3004,70.3091,9705.0
2020-05-04 13:40:00,80.95,80.95,80.94,80.95,13440.0,70.3091,70.3091,70.3004,70.3091,13440.0
2020-05-04 13:50:00,80.94,80.95,80.93,80.94,64681.0,70.3004,70.3091,70.2917,70.3004,64681.0
2020-05-04 14:00:00,80.94,80.94,80.93,80.94,11622.0,70.3004,70.3004,70.2917,70.3004,11622.0
2020-05-04 14:10:00,80.94,80.94,80.93,80.94,35559.0,70.3004,70.3004,70.2917,70.3004,35559.0
2020-05-04 14:20:00,80.93,80.94,80.91,80.92,90474.0,70.2917,70.3004,70.2743,70.283,90474.0
2020-05-04 14:30:00,80.92,80.93,80.92,80.93,114022.0,70.283,70.2917,70.283,70.2917,114022.0
2020-05-04 14:40:00,80.92,80.95,80.91,80.94,912107.0,70.283,70.3091,70.2743,70.3004,912107.0
2020-05-04 14:50:00,80.94,80.94,80.92,80.94,178465.0,70.3004,70.3004,70.283,70.3004,178465.0
2020-05-04 15:00:00,80.94,80.95,80.94,80.95,151751.0,70.3004,70.3091,70.3004,70.3091,151751.0
2020-05-04 15:10:00,80.95,80.95,80.94,80.95,96400.0,70.3091,70.3091,70.3004,70.3091,96400.0
2020-05-04 15:20:00,80.95,80.95,80.94,80.95,161589.0,70.3091,70.3091,70.3004,70.3091,161589.0
2020-05-04 15:30:00,80.95,80.95,80.93,80.93,62834.0,70.3091,70.3091,70.2917,70.2917,62834.0
2020-05-04 15:40:00,80.93,80.94,80.93,80.93,107289.0,70.2917,70.3004,70.2917,70.2917,107289.0
2020-05-04 15:50:00,80.91,80.95,80.9,80.9,97874.0,70.2743,70.3091,70.2657,70.2657,97874.0
2020-05-05 09:30:00,80.97,80.99,80.88,80.93,87587.0,70.3265,70.3438,70.2483,70.2917,87587.0
2020-05-05 09:40:00,80.92,80.96,80.91,80.92,29254.0,70.283,70.3178,70.2743,70.283,29254.0
2020-05-05 09:50:00,80.94,80.97,80.92,80.93,22810.0,70.3004,70.3265,70.283,70.2917,22810.0
2020-05-05 10:00:00,80.93,80.97,80.92,80.97,26607.0,70.2917,70.3265,70.283,70.3265,26607.0
2020-05-05 10:10:00,80.97,80.97,80.94,80.95,16204.0,70.3265,70.3265,70.3004,70.3091,16204.0
2020-05-05 10:20:00,80.94,80.95,80.93,80.94,32740.0,70.3004,70.3091,70.2917,70.3004,32740.0
2020-05-05 10:30:00,80.94,80.95,80.93,80.94,20703.0,70.3004,70.3091,70.2917,70.3004,20703.0
2020-05-05 10:40:00,80.94,80.96,80.94,80.95,29625.0,70.3004,70.3178,70.3004,70.3091,29625.0
2020-05-05 10:50:00,80.95,80.95,80.93,80.95,22380.0,70.3091,70.3091,70.2917,70.3091,22380.0
2020-05-05 11:00:00,80.95,80.95,80.94,80.95,21129.0,70.3091,70.3091,70.3004,70.3091,21129.0
2020-05-05 11:10:00,80.95,80.96,80.94,80.95,35757.0,70.3091,70.3178,70.3004,70.3091,35757.0
2020-05-05 11:20:00,80.95,80.96,80.94,80.95,35996.0,70.3091,70.3178,70.3004,70.3091,35996.0
2020-05-05 11:30:00,80.95,80.95,80.94,80.95,64229.0,70.3091,70.3091,70.3004,70.3091,64229.0
2020-05-05 11:40:00,80.95,80.96,80.94,80.95,34528.0,70.3091,70.3178,70.3004,70.3091,34528.0
2020-05-05 11:50:00,80.95,80.96,80.94,80.94,24506.0,70.3091,70.3178,70.3004,70.3004,24506.0
2020-05-05 12:00:00,80.95,80.95,80.94,80.95,20084.0,70.3091,70.3091,70.3004,70.3091,20084.0
2020-05-05 12:10:00,80.95,80.95,80.94,80.94,22548.0,70.3091,70.3091,70.3004,70.3004,22548.0
2020-05-05 12:20:00,80.95,80.95,80.92,80.93,32311.0,70.3091,70.3091,70.283,70.2917,32311.0
2020-05-05 12:30:00,80.94,80.96,80.93,80.95,52602.0,70.3004,70.3178,70.2917,70.3091,52602.0
2020-05-05 12:40:00,80.95,80.96,80.95,80.95,25766.0,70.3091,70.3178,70.3091,70.3091,25766.0
2020-05-05 12:50:00,80.95,80.97,80.95,80.97,27550.0,70.3091,70.3265,70.3091,70.3265,27550.0
2020-05-05 13:00:00,80.97,80.97,80.95,80.96,26745.0,70.3265,70.3265,70.3091,70.3178,26745.0
2020-05-05 13:10:00,80.97,80.97,80.96,80.97,30121.0,70.3265,70.3265,70.3178,70.3265,30121.0
2020-05-05 13:20:00,80.96,80.97,80.96,80.97,23654.0,70.3178,70.3265,70.3178,70.3265,23654.0
2020-05-05 13:30:00,80.97,80.98,80.96,80.97,39781.0,70.3265,70.3351,70.3178,70.3265,39781.0
2020-05-05 13:40:00,80.98,80.98,80.97,80.97,72203.0,70.3351,70.3351,70.3265,70.3265,72203.0
2020-05-05 13:50:00,80.97,80.98,80.97,80.98,23186.0,70.3265,70.3351,70.3265,70.3351,23186.0
2020-05-05 14:00:00,80.98,80.98,80.97,80.98,45737.0,70.3351,70.3351,70.3265,70.3351,45737.0
2020-05-05 14:10:00,80.97,80.98,80.97,80.98,27376.0,70.3265,70.3351,70.3265,70.3351,27376.0
2020-05-05 14:20:00,80.98,80.98,80.97,80.98,33454.0,70.3351,70.3351,70.3265,70.3351,33454.0
2020-05-05 14:30:00,80.98,80.98,80.97,80.98,32664.0,70.3351,70.3351,70.3265,70.3351,32664.0
2020-05-05 14:40:00,80.98,80.98,80.97,80.98,44468.0,70.3351,70.3351,70.3265,70.3351,44468.0
2020-05-05 14:50:00,80.98,80.98,80.93,80.94,88657.0,70.3351,70.3351,70.2917,70.3004,88657.0
2020-05-05 15:00:00,80.94,80.95,80.93,80.95,38483.0,70.3004,70.3091,70.2917,70.3091,38483.0
2020-05-05 15:10:00,80.94,80.95,80.94,80.95,20827.0,70.3004,70.3091,70.3004,70.3091,20827.0
2020-05-05 15:20:00,80.95,80.95,80.92,80.92,30463.0,70.3091,70.3091,70.283,70.283,30463.0
2020-05-05 15:30:00,80.92,80.93,80.89,80.91,48759.0,70.283,70.2917,70.257,70.2743,48759.0
2020-05-05 15:40:00,80.91,80.91,80.9,80.91,86328.0,70.2743,70.2743,70.2657,70.2743,86328.0
2020-05-05 15:50:00,80.91,80.91,80.89,80.91,391296.0,70.2743,70.2743,70.257,70.2743,391296.0
2020-05-06 09:30:00,80.89,80.9,80.87,80.9,38128.0,70.257,70.2657,70.2396,70.2657,38128.0
2020-05-06 09:40:00,80.88,80.88,80.85,80.86,16208.0,70.2483,70.2483,70.2222,70.2309,16208.0
2020-05-06 09:50:00,80.85,80.86,80.82,80.83,86680.0,70.2222,70.2309,70.1962,70.2049,86680.0
2020-05-06 10:00:00,80.82,80.83,80.79,80.81,74078.0,70.1962,70.2049,70.1701,70.1875,74078.0
2020-05-06 10:10:00,80.81,80.81,80.79,80.8,28364.0,70.1875,70.1875,70.1701,70.1788,28364.0
2020-05-06 10:20:00,80.8,80.81,80.77,80.79,42443.0,70.1788,70.1875,70.1527,70.1701,42443.0
2020-05-06 10:30:00,80.78,80.8,80.78,80.79,16836.0,70.1614,70.1788,70.1614,70.1701,16836.0
2020-05-06 10:40:00,80.8,80.81,80.78,80.8,29692.0,70.1788,70.1875,70.1614,70.1788,29692.0
2020-05-06 10:50:00,80.8,80.81,80.78,80.79,57743.0,70.1788,70.1875,70.1614,70.1701,57743.0
2020-05-06 11:00:00,80.79,80.79,80.78,80.79,40242.0,70.1701,70.1701,70.1614,70.1701,40242.0
2020-05-06 11:10:00,80.79,80.81,80.78,80.8,33448.0,70.1701,70.1875,70.1614,70.1788,33448.0
2020-05-06 11:20:00,80.8,80.8,80.78,80.8,31525.0,70.1788,70.1788,70.1614,70.1788,31525.0
2020-05-06 11:30:00,80.8,80.8,80.78,80.8,38829.0,70.1788,70.1788,70.1614,70.1788,38829.0
2020-05-06 11:40:00,80.79,80.81,80.79,80.8,112862.0,70.1701,70.1875,70.1701,70.1788,112862.0
2020-05-06 11:50:00,80.8,80.81,80.8,80.81,35611.0,70.1788,70.1875,70.1788,70.1875,35611.0
2020-05-06 12:00:00,80.81,80.81,80.8,80.8,23183.0,70.1875,70.1875,70.1788,70.1788,23183.0
2020-05-06 12:10:00,80.81,80.81,80.8,80.81,43638.0,70.1875,70.1875,70.1788,70.1875,43638.0
2020-05-06 12:20:00,80.8,80.81,80.8,80.8,12715.0,70.1788,70.1875,70.1788,70.1788,12715.0
2020-05-06 12:30:00,80.8,80.82,80.79,80.81,46745.0,70.1788,70.1962,70.1701,70.1875,46745.0
2020-05-06 12:40:00,80.81,80.81,80.8,80.8,31460.0,70.1875,70.1875,70.1788,70.1788,31460.0
2020-05-06 12:50:00,80.81,80.81,80.8,80.81,28942.0,70.1875,70.1875,70.1788,70.1875,28942.0
2020-05-06 13:00:00,80.8,80.82,80.8,80.81,64173.0,70.1788,70.1962,70.1788,70.1875,64173.0
2020-05-06 13:10:00,80.82,80.82,80.81,80.81,16474.0,70.1962,70.1962,70.1875,70.1875,16474.0
2020-05-06 13:20:00,80.81,80.82,80.8,80.81,31991.0,70.1875,70.1962,70.1788,70.1875,31991.0
2020-05-06 13:30:00,80.81,80.82,80.8,80.81,43904.0,70.1875,70.1962,70.1788,70.1875,43904.0
2020-05-06 13:40:00,80.81,80.82,80.8,80.82,28989.0,70.1875,70.1962,70.1788,70.1962,28989.0
2020-05-06 13:50:00,80.82,80.82,80.8,80.81,46928.0,70.1962,70.1962,70.1788,70.1875,46928.0
2020-05-06 14:00:00,80.8,80.81,80.79,80.8,22066.0,70.1788,70.1875,70.1701,70.1788,22066.0
2020-05-06 14:10:00,80.8,80.81,80.8,80.81,149190.0,70.1788,70.1875,70.1788,70.1875,149190.0
2020-05-06 14:20:00,80.81,80.82,80.8,80.81,105580.0,70.1875,70.1962,70.1788,70.1875,105580.0
2020-05-06 14:30:00,80.81,80.82,80.8,80.81,21265.0,70.1875,70.1962,70.1788,70.1875,21265.0
2020-05-06 14:40:00,80.82,80.82,80.8,80.81,89554.0,70.1962,70.1962,70.1788,70.1875,89554.0
2020-05-06 14:50:00,80.81,80.82,80.81,80.81,113364.0,70.1875,70.1962,70.1875,70.1875,113364.0
2020-05-06 15:00:00,80.81,80.82,80.81,80.81,113084.0,70.1875,70.1962,70.1875,70.1875,113084.0
2020-05-06 15:10:00,80.81,80.83,80.81,80.82,49966.0,70.1875,70.2049,70.1875,70.1962,49966.0
2020-05-06 15:20:00,80.81,80.82,80.8,80.81,46759.0,70.1875,70.1962,70.1788,70.1875,46759.0
2020-05-06 15:30:00,80.8,80.81,80.8,80.8,42165.0,70.1788,70.1875,70.1788,70.1788,42165.0
2020-05-06 15:40:00,80.81,80.81,80.79,80.79,50156.0,70.1875,70.1875,70.1701,70.1701,50156.0
2020-05-06 15:50:00,80.8,80.81,80.79,80.8,269863.0,70.1788,70.1875,70.1701,70.1788,269863.0
2020-05-07 09:30:00,80.92,80.92,80.81,80.85,58712.0,70.283,70.283,70.1875,70.2222,58712.0
2020-05-07 09:40:00,80.85,80.85,80.84,80.84,22951.0,70.2222,70.2222,70.2135,70.2135,22951.0
2020-05-07 09:50:00,80.84,80.86,80.84,80.86,53602.0,70.2135,70.2309,70.2135,70.2309,53602.0
2020-05-07 10:00:00,80.86,80.86,80.85,80.86,21980.0,70.2309,70.2309,70.2222,70.2309,21980.0
2020-05-07 10:10:00,80.86,80.86,80.85,80.85,20792.0,70.2309,70.2309,70.2222,70.2222,20792.0
2020-05-07 10:20:00,80.86,80.86,80.85,80.86,17434.0,70.2309,70.2309,70.2222,70.2309,17434.0
2020-05-07 10:30:00,80.85,80.87,80.85,80.86,40259.0,70.2222,70.2396,70.2222,70.2309,40259.0
2020-05-07 10:40:00,80.86,80.87,80.85,80.86,29939.0,70.2309,70.2396,70.2222,70.2309,29939.0
2020-05-07 10:50:00,80.85,80.89,80.85,80.89,41274.0,70.2222,70.257,70.2222,70.257,41274.0
2020-05-07 11:00:00,80.9,80.9,80.88,80.9,46436.0,70.2657,70.2657,70.2483,70.2657,46436.0
2020-05-07 11:10:00,80.9,80.9,80.87,80.87,82345.0,70.2657,70.2657,70.2396,70.2396,82345.0
2020-05-07 11:20:00,80.88,80.89,80.87,80.88,82390.0,70.2483,70.257,70.2396,70.2483,82390.0
2020-05-07 11:30:00,80.88,80.88,80.87,80.88,41283.0,70.2483,70.2483,70.2396,70.2483,41283.0
2020-05-07 11:40:00,80.88,80.88,80.87,80.88,23344.0,70.2483,70.2483,70.2396,70.2483,23344.0
2020-05-07 11:50:00,80.87,80.88,80.87,80.88,15240.0,70.2396,70.2483,70.2396,70.2483,15240.0
2020-05-07 12:00:00,80.88,80.9,80.87,80.89,40997.0,70.2483,70.2657,70.2396,70.257,40997.0
2020-05-07 12:10:00,80.89,80.9,80.88,80.89,87087.0,70.257,70.2657,70.2483,70.257,87087.0
2020-05-07 12:20:00,80.9,80.9,80.89,80.9,45810.0,70.2657,70.2657,70.257,70.2657,45810.0
2020-05-07 12:30:00,80.9,80.91,80.89,80.91,57538.0,70.2657,70.2743,70.257,70.2743,57538.0
2020-05-07 12:40:00,80.91,80.92,80.9,80.92,36892.0,70.2743,70.283,70.2657,70.283,36892.0
2020-05-07 12:50:00,80.92,80.92,80.9,80.91,27038.0,70.283,70.283,70.2657,70.2743,27038.0
2020-05-07 13:00:00,80.9,80.91,80.89,80.9,33639.0,70.2657,70.2743,70.257,70.2657,33639.0
2020-05-07 13:10:00,80.9,80.9,80.89,80.89,46570.0,70.2657,70.2657,70.257,70.257,46570.0
2020-05-07 13:20:00,80.9,80.91,80.89,80.91,75775.0,70.2657,70.2743,70.257,70.2743,75775.0
2020-05-07 13:30:00,80.91,80.91,80.9,80.9,22861.0,70.2743,70.2743,70.2657,70.2657,22861.0
2020-05-07 13:40:00,80.91,80.91,80.9,80.91,51009.0,70.2743,70.2743,70.2657,70.2743,51009.0
2020-05-07 13:50:00,80.9,80.91,80.9,80.9,19997.0,70.2657,70.2743,70.2657,70.2657,19997.0
2020-05-07 14:00:00,80.91,80.91,80.9,80.91,27631.0,70.2743,70.2743,70.2657,70.2743,27631.0
2020-05-07 14:10:00,80.91,80.91,80.9,80.91,27428.0,70.2743,70.2743,70.2657,70.2743,27428.0
2020-05-07 14:20:00,80.91,80.91,80.9,80.91,39179.0,70.2743,70.2743,70.2657,70.2743,39179.0
2020-05-07 14:30:00,80.91,80.91,80.89,80.9,37866.0,70.2743,70.2743,70.257,70.2657,37866.0
2020-05-07 14:40:00,80.9,80.9,80.88,80.9,78606.0,70.2657,70.2657,70.2483,70.2657,78606.0
2020-05-07 14:50:00,80.9,80.91,80.89,80.9,21222.0,70.2657,70.2743,70.257,70.2657,21222.0
2020-05-07 15:00:00,80.91,80.91,80.9,80.91,40461.0,70.2743,70.2743,70.2657,70.2743,40461.0
2020-05-07 15:10:00,80.91,80.91,80.89,80.91,29033.0,70.2743,70.2743,70.257,70.2743,29033.0
2020-05-07 15:20:00,80.9,80.91,80.9,80.91,35042.0,70.2657,70.2743,70.2657,70.2743,35042.0
2020-05-07 15:30:00,80.91,80.91,80.89,80.89,22319.0,70.2743,70.2743,70.257,70.257,22319.0
2020-05-07 15:40:00,80.9,80.9,80.88,80.89,64785.0,70.2657,70.2657,70.2483,70.257,64785.0
2020-05-07 15:50:00,80.88,80.91,80.88,80.91,205131.0,70.2483,70.2743,70.2483,70.2743,205131.0
2020-05-08 09:30:00,80.88,80.92,80.85,80.87,32552.0,70.2483,70.283,70.2222,70.2396,32552.0
2020-05-08 09:40:00,80.86,80.87,80.86,80.86,63130.0,70.2309,70.2396,70.2309,70.2309,63130.0
2020-05-08 09:50:00,80.87,80.87,80.85,80.87,27921.0,70.2396,70.2396,70.2222,70.2396,27921.0
2020-05-08 10:00:00,80.86,80.87,80.85,80.87,60363.0,70.2309,70.2396,70.2222,70.2396,60363.0
2020-05-08 10:10:00,80.87,80.89,80.86,80.89,10013.0,70.2396,70.257,70.2309,70.257,10013.0
2020-05-08 10:20:00,80.89,80.89,80.88,80.89,12771.0,70.257,70.257,70.2483,70.257,12771.0
2020-05-08 10:30:00,80.89,80.89,80.88,80.89,25749.0,70.257,70.257,70.2483,70.257,25749.0
2020-05-08 10:40:00,80.89,80.9,80.88,80.89,22931.0,70.257,70.2657,70.2483,70.257,22931.0
2020-05-08 10:50:00,80.9,80.9,80.89,80.9,24718.0,70.2657,70.2657,70.257,70.2657,24718.0
2020-05-08 11:00:00,80.9,80.9,80.89,80.9,125880.0,70.2657,70.2657,70.257,70.2657,125880.0
2020-05-08 11:10:00,80.89,80.9,80.88,80.89,43356.0,70.257,70.2657,70.2483,70.257,43356.0
2020-05-08 11:20:00,80.89,80.89,80.82,80.86,2066510.0,70.257,70.257,70.1962,70.2309,2066510.0
2020-05-08 11:30:00,80.86,80.87,80.85,80.87,185659.0,70.2309,70.2396,70.2222,70.2396,185659.0
2020-05-08 11:40:00,80.86,80.89,80.86,80.87,157475.0,70.2309,70.257,70.2309,70.2396,157475.0
2020-05-08 11:50:00,80.87,80.87,80.86,80.87,97213.0,70.2396,70.2396,70.2309,70.2396,97213.0
2020-05-08 12:00:00,80.86,80.87,80.86,80.86,34283.0,70.2309,70.2396,70.2309,70.2309,34283.0
2020-05-08 12:10:00,80.87,80.87,80.85,80.87,119957.0,70.2396,70.2396,70.2222,70.2396,119957.0
2020-05-08 12:20:00,80.87,80.87,80.86,80.86,127659.0,70.2396,70.2396,70.2309,70.2309,127659.0
2020-05-08 12:30:00,80.87,80.87,80.85,80.86,61014.0,70.2396,70.2396,70.2222,70.2309,61014.0
2020-05-08 12:40:00,80.86,80.86,80.85,80.86,20054.0,70.2309,70.2309,70.2222,70.2309,20054.0
2020-05-08 12:50:00,80.86,80.86,80.84,80.84,60425.0,70.2309,70.2309,70.2135,70.2135,60425.0
2020-05-08 13:00:00,80.84,80.86,80.84,80.86,105000.0,70.2135,70.2309,70.2135,70.2309,105000.0
2020-05-08 13:10:00,80.86,80.86,80.85,80.86,16718.0,70.2309,70.2309,70.2222,70.2309,16718.0
2020-05-08 13:20:00,80.85,80.86,80.84,80.84,41667.0,70.2222,70.2309,70.2135,70.2135,41667.0
2020-05-08 13:30:00,80.84,80.85,80.84,80.84,9843.0,70.2135,70.2222,70.2135,70.2135,9843.0
2020-05-08 13:40:00,80.84,80.86,80.83,80.84,290766.0,70.2135,70.2309,70.2049,70.2135,290766.0
2020-05-08 13:50:00,80.84,80.84,80.83,80.84,19842.0,70.2135,70.2135,70.2049,70.2135,19842.0
2020-05-08 14:00:00,80.83,80.84,80.82,80.83,67573.0,70.2049,70.2135,70.1962,70.2049,67573.0
2020-05-08 14:10:00,80.83,80.83,80.82,80.83,27809.0,70.2049,70.2049,70.1962,70.2049,27809.0
2020-05-08 14:20:00,80.83,80.83,80.82,80.83,27727.0,70.2049,70.2049,70.1962,70.2049,27727.0
2020-05-08 14:30:00,80.83,80.84,80.82,80.82,195402.0,70.2049,70.2135,70.1962,70.1962,195402.0
2020-05-08 14:40:00,80.83,80.83,80.82,80.82,55463.0,70.2049,70.2049,70.1962,70.1962,55463.0
2020-05-08 14:50:00,80.82,80.83,80.81,80.82,38912.0,70.1962,70.2049,70.1875,70.1962,38912.0
2020-05-08 15:00:00,80.82,80.82,80.81,80.81,33265.0,70.1962,70.1962,70.1875,70.1875,33265.0
2020-05-08 15:10:00,80.81,80.82,80.81,80.81,39889.0,70.1875,70.1962,70.1875,70.1875,39889.0
2020-05-08 15:20:00,80.81,80.82,80.81,80.82,51914.0,70.1875,70.1962,70.1875,70.1962,51914.0
2020-05-08 15:30:00,80.82,80.82,80.81,80.81,128647.0,70.1962,70.1962,70.1875,70.1875,128647.0
2020-05-08 15:40:00,80.82,80.83,80.81,80.83,158185.0,70.1962,70.2049,70.1875,70.2049,158185.0
2020-05-08 15:50:00,80.83,80.86,80.82,80.86,276671.0,70.2049,70.2309,70.1962,70.2309,276671.0
2020-05-11 09:30:00,80.86,80.89,80.85,80.86,60845.0,70.2309,70.257,70.2222,70.2309,60845.0
2020-05-11 09:40:00,80.86,80.87,80.85,80.86,124408.0,70.2309,70.2396,70.2222,70.2309,124408.0
2020-05-11 09:50:00,80.86,80.86,80.82,80.83,16772.0,70.2309,70.2309,70.1962,70.2049,16772.0
2020-05-11 10:00:00,80.82,80.84,80.82,80.83,60612.0,70.1962,70.2135,70.1962,70.2049,60612.0
2020-05-11 10:10:00,80.83,80.83,80.81,80.81,17014.0,70.2049,70.2049,70.1875,70.1875,17014.0
2020-05-11 10:20:00,80.82,80.83,80.81,80.83,35534.0,70.1962,70.2049,70.1875,70.2049,35534.0
2020-05-11 10:30:00,80.83,80.83,80.82,80.82,34150.0,70.2049,70.2049,70.1962,70.1962,34150.0
2020-05-11 10:40:00,80.82,80.83,80.82,80.83,18103.0,70.1962,70.2049,70.1962,70.2049,18103.0
2020-05-11 10:50:00,80.83,80.84,80.82,80.83,38421.0,70.2049,70.2135,70.1962,70.2049,38421.0
2020-05-11 11:00:00,80.84,80.84,80.83,80.84,12682.0,70.2135,70.2135,70.2049,70.2135,12682.0
2020-05-11 11:10:00,80.84,80.84,80.83,80.84,23568.0,70.2135,70.2135,70.2049,70.2135,23568.0
2020-05-11 11:20:00,80.84,80.85,80.81,80.81,38596.0,70.2135,70.2222,70.1875,70.1875,38596.0
2020-05-11 11:30:00,80.81,80.82,80.8,80.81,34427.0,70.1875,70.1962,70.1788,70.1875,34427.0
2020-05-11 11:40:00,80.81,80.81,80.8,80.81,10957.0,70.1875,70.1875,70.1788,70.1875,10957.0
2020-05-11 11:50:00,80.81,80.83,80.81,80.83,64708.0,70.1875,70.2049,70.1875,70.2049,64708.0
2020-05-11 12:00:00,80.83,80.83,80.8,80.8,28309.0,70.2049,70.2049,70.1788,70.1788,28309.0
2020-05-11 12:10:00,80.81,80.82,80.8,80.81,32880.0,70.1875,70.1962,70.1788,70.1875,32880.0
2020-05-11 12:20:00,80.82,80.84,80.81,80.84,59913.0,70.1962,70.2135,70.1875,70.2135,59913.0
2020-05-11 12:30:00,80.84,80.85,80.83,80.85,23274.0,70.2135,70.2222,70.2049,70.2222,23274.0
2020-05-11 12:40:00,80.86,80.86,80.85,80.85,25427.0,70.2309,70.2309,70.2222,70.2222,25427.0
2020-05-11 12:50:00,80.86,80.86,80.84,80.85,27224.0,70.2309,70.2309,70.2135,70.2222,27224.0
2020-05-11 13:00:00,80.84,80.85,80.84,80.84,20380.0,70.2135,70.2222,70.2135,70.2135,20380.0
2020-05-11 13:10:00,80.85,80.85,80.84,80.84,21998.0,70.2222,70.2222,70.2135,70.2135,21998.0
2020-05-11 13:20:00,80.84,80.85,80.84,80.85,28046.0,70.2135,70.2222,70.2135,70.2222,28046.0
2020-05-11 13:30:00,80.85,80.85,80.84,80.84,10843.0,70.2222,70.2222,70.2135,70.2135,10843.0
2020-05-11 13:40:00,80.85,80.85,80.84,80.84,29488.0,70.2222,70.2222,70.2135,70.2135,29488.0
2020-05-11 13:50:00,80.84,80.85,80.84,80.84,25157.0,70.2135,70.2222,70.2135,70.2135,25157.0
2020-05-11 14:00:00,80.84,80.85,80.84,80.84,21113.0,70.2135,70.2222,70.2135,70.2135,21113.0
2020-05-11 14:10:00,80.85,80.85,80.84,80.84,80170.0,70.2222,70.2222,70.2135,70.2135,80170.0
2020-05-11 14:20:00,80.84,80.85,80.83,80.83,98494.0,70.2135,70.2222,70.2049,70.2049,98494.0
2020-05-11 14:30:00,80.83,80.84,80.82,80.84,45198.0,70.2049,70.2135,70.1962,70.2135,45198.0
2020-05-11 14:40:00,80.84,80.85,80.83,80.84,52506.0,70.2135,70.2222,70.2049,70.2135,52506.0
2020-05-11 14:50:00,80.85,80.85,80.84,80.84,38396.0,70.2222,70.2222,70.2135,70.2135,38396.0
2020-05-11 15:00:00,80.84,80.85,80.83,80.84,45693.0,70.2135,70.2222,70.2049,70.2135,45693.0
2020-05-11 15:10:00,80.83,80.86,80.83,80.85,182397.0,70.2049,70.2309,70.2049,70.2222,182397.0
2020-05-11 15:20:00,80.84,80.85,80.84,80.84,37001.0,70.2135,70.2222,70.2135,70.2135,37001.0
2020-05-11 15:30:00,80.84,80.85,80.83,80.84,48510.0,70.2135,70.2222,70.2049,70.2135,48510.0
2020-05-11 15:40:00,80.83,80.84,80.83,80.84,39321.0,70.2049,70.2135,70.2049,70.2135,39321.0
2020-05-11 15:50:00,80.83,80.84,80.81,80.83,144298.0,70.2049,70.2135,70.1875,70.2049,144298.0
2020-05-12 09:30:00,81.06,81.06,80.84,80.87,187188.0,70.4046,70.4046,70.2135,70.2396,187188.0
2020-05-12 09:40:00,80.86,80.89,80.86,80.89,107743.0,70.2309,70.257,70.2309,70.257,107743.0
2020-05-12 09:50:00,80.9,80.92,80.89,80.91,125118.0,70.2657,70.283,70.257,70.2743,125118.0
2020-05-12 10:00:00,80.91,80.93,80.9,80.92,122192.0,70.2743,70.2917,70.2657,70.283,122192.0
2020-05-12 10:10:00,80.92,80.96,80.92,80.95,122553.0,70.283,70.3178,70.283,70.3091,122553.0
2020-05-12 10:20:00,80.95,80.96,80.94,80.95,252400.0,70.3091,70.3178,70.3004,70.3091,252400.0
2020-05-12 10:30:00,80.95,80.96,80.95,80.95,134425.0,70.3091,70.3178,70.3091,70.3091,134425.0
2020-05-12 10:40:00,80.95,80.96,80.95,80.95,61351.0,70.3091,70.3178,70.3091,70.3091,61351.0
2020-05-12 10:50:00,80.95,80.98,80.95,80.98,123290.0,70.3091,70.3351,70.3091,70.3351,123290.0
2020-05-12 11:00:00,80.98,81.0,80.97,81.0,56592.0,70.3351,70.3525,70.3265,70.3525,56592.0
2020-05-12 11:10:00,81.0,81.03,80.99,81.03,48830.0,70.3525,70.3786,70.3438,70.3786,48830.0
2020-05-12 11:20:00,81.03,81.03,81.02,81.03,29631.0,70.3786,70.3786,70.3699,70.3786,29631.0
2020-05-12 11:30:00,81.03,81.04,81.02,81.04,62052.0,70.3786,70.3873,70.3699,70.3873,62052.0
2020-05-12 11:40:00,81.04,81.05,81.03,81.05,29636.0,70.3873,70.3959,70.3786,70.3959,29636.0
2020-05-12 11:50:00,81.05,81.09,81.04,81.09,95357.0,70.3959,70.4307,70.3873,70.4307,95357.0
2020-05-12 12:00:00,81.09,81.1,81.08,81.1,53726.0,70.4307,70.4394,70.422,70.4394,53726.0
2020-05-12 12:10:00,81.1,81.11,81.09,81.09,37261.0,70.4394,70.4481,70.4307,70.4307,37261.0
2020-05-12 12:20:00,81.09,81.11,81.09,81.11,45775.0,70.4307,70.4481,70.4307,70.4481,45775.0
2020-05-12 12:30:00,81.1,81.11,81.1,81.11,47863.0,70.4394,70.4481,70.4394,70.4481,47863.0
2020-05-12 12:40:00,81.11,81.11,81.1,81.11,31610.0,70.4481,70.4481,70.4394,70.4481,31610.0
2020-05-12 12:50:00,81.1,81.12,81.1,81.12,537467.0,70.4394,70.4567,70.4394,70.4567,537467.0
2020-05-12 13:00:00,81.12,81.12,81.1,81.11,62861.0,70.4567,70.4567,70.4394,70.4481,62861.0
2020-05-12 13:10:00,81.11,81.11,81.1,81.11,15333.0,70.4481,70.4481,70.4394,70.4481,15333.0
2020-05-12 13:20:00,81.1,81.11,81.1,81.11,19837.0,70.4394,70.4481,70.4394,70.4481,19837.0
2020-05-12 13:30:00,81.11,81.14,81.1,81.14,42781.0,70.4481,70.4741,70.4394,70.4741,42781.0
2020-05-12 13:40:00,81.14,81.14,81.13,81.14,56018.0,70.4741,70.4741,70.4654,70.4741,56018.0
2020-05-12 13:50:00,81.14,81.14,81.13,81.14,47050.0,70.4741,70.4741,70.4654,70.4741,47050.0
2020-05-12 14:00:00,81.13,81.15,81.13,81.14,100972.0,70.4654,70.4828,70.4654,70.4741,100972.0
2020-05-12 14:10:00,81.13,81.14,81.13,81.14,109625.0,70.4654,70.4741,70.4654,70.4741,109625.0
2020-05-12 14:20:00,81.14,81.14,81.12,81.13,106929.0,70.4741,70.4741,70.4567,70.4654,106929.0
2020-05-12 14:30:00,81.13,81.14,81.12,81.14,55233.0,70.4654,70.4741,70.4567,70.4741,55233.0
2020-05-12 14:40:00,81.14,81.14,81.11,81.11,83330.0,70.4741,70.4741,70.4481,70.4481,83330.0
2020-05-12 14:50:00,81.11,81.13,81.11,81.13,76016.0,70.4481,70.4654,70.4481,70.4654,76016.0
2020-05-12 15:00:00,81.12,81.13,81.11,81.11,109136.0,70.4567,70.4654,70.4481,70.4481,109136.0
2020-05-12 15:10:00,81.12,81.13,81.1,81.11,92225.0,70.4567,70.4654,70.4394,70.4481,92225.0
2020-05-12 15:20:00,81.12,81.12,81.1,81.11,24460.0,70.4567,70.4567,70.4394,70.4481,24460.0
2020-05-12 15:30:00,81.11,81.11,81.1,81.11,83734.0,70.4481,70.4481,70.4394,70.4481,83734.0
2020-05-12 15:40:00,81.11,81.11,81.08,81.09,92039.0,70.4481,70.4481,70.422,70.4307,92039.0
2020-05-12 15:50:00,81.09,81.09,81.06,81.06,74188.0,70.4307,70.4307,70.4046,70.4046,74188.0
2020-05-13 09:30:00,81.12,81.14,81.01,81.05,122638.0,70.4567,70.4741,70.3612,70.3959,122638.0
2020-05-13 09:40:00,81.05,81.09,81.04,81.09,20634.0,70.3959,70.4307,70.3873,70.4307,20634.0
2020-05-13 09:50:00,81.09,81.14,81.08,81.14,119968.0,70.4307,70.4741,70.422,70.4741,119968.0
2020-05-13 10:00:00,81.14,81.15,81.13,81.15,60325.0,70.4741,70.4828,70.4654,70.4828,60325.0
2020-05-13 10:10:00,81.15,81.16,81.14,81.16,30518.0,70.4828,70.4915,70.4741,70.4915,30518.0
2020-05-13 10:20:00,81.16,81.17,81.15,81.17,52804.0,70.4915,70.5002,70.4828,70.5002,52804.0
2020-05-13 10:30:00,81.17,81.18,81.16,81.17,38488.0,70.5002,70.5089,70.4915,70.5002,38488.0
2020-05-13 10:40:00,81.17,81.2,81.17,81.2,430836.0,70.5002,70.5262,70.5002,70.5262,430836.0
2020-05-13 10:50:00,81.2,81.2,81.19,81.2,31972.0,70.5262,70.5262,70.5175,70.5262,31972.0
2020-05-13 11:00:00,81.2,81.2,81.18,81.19,80938.0,70.5262,70.5262,70.5089,70.5175,80938.0
2020-05-13 11:10:00,81.19,81.19,81.18,81.18,59941.0,70.5175,70.5175,70.5089,70.5089,59941.0
2020-05-13 11:20:00,81.19,81.19,81.18,81.19,53709.0,70.5175,70.5175,70.5089,70.5175,53709.0
2020-05-13 11:30:00,81.18,81.19,81.18,81.19,30505.0,70.5089,70.5175,70.5089,70.5175,30505.0
2020-05-13 11:40:00,81.18,81.19,81.17,81.19,40329.0,70.5089,70.5175,70.5002,70.5175,40329.0
2020-05-13 11:50:00,81.19,81.19,81.18,81.18,36125.0,70.5175,70.5175,70.5089,70.5089,36125.0
2020-05-13 12:00:00,81.19,81.19,81.18,81.19,32629.0,70.5175,70.5175,70.5089,70.5175,32629.0
2020-05-13 12:10:00,81.18,81.19,81.15,81.15,82570.0,70.5089,70.5175,70.4828,70.4828,82570.0
2020-05-13 12:20:00,81.16,81.17,81.16,81.17,26510.0,70.4915,70.5002,70.4915,70.5002,26510.0
2020-05-13 12:30:00,81.17,81.18,81.16,81.17,94375.0,70.5002,70.5089,70.4915,70.5002,94375.0
2020-05-13 12:40:00,81.17,81.18,81.17,81.17,36504.0,70.5002,70.5089,70.5002,70.5002,36504.0
2020-05-13 12:50:00,81.17,81.18,81.17,81.17,37016.0,70.5002,70.5089,70.5002,70.5002,37016.0
2020-05-13 13:00:00,81.17,81.18,81.16,81.17,35633.0,70.5002,70.5089,70.4915,70.5002,35633.0
2020-05-13 13:10:00,81.16,81.18,81.16,81.17,43656.0,70.4915,70.5089,70.4915,70.5002,43656.0
2020-05-13 13:20:00,81.18,81.18,81.17,81.17,19265.0,70.5089,70.5089,70.5002,70.5002,19265.0
2020-05-13 13:30:00,81.17,81.18,81.17,81.17,51054.0,70.5002,70.5089,70.5002,70.5002,51054.0
2020-05-13 13:40:00,81.17,81.18,81.15,81.16,34000.0,70.5002,70.5089,70.4828,70.4915,34000.0
2020-05-13 13:50:00,81.15,81.16,81.14,81.15,39909.0,70.4828,70.4915,70.4741,70.4828,39909.0
2020-05-13 14:00:00,81.15,81.16,81.13,81.15,116504.0,70.4828,70.4915,70.4654,70.4828,116504.0
2020-05-13 14:10:00,81.15,81.16,81.15,81.16,22493.0,70.4828,70.4915,70.4828,70.4915,22493.0
2020-05-13 14:20:00,81.16,81.16,81.14,81.15,44845.0,70.4915,70.4915,70.4741,70.4828,44845.0
2020-05-13 14:30:00,81.16,81.17,81.15,81.15,105119.0,70.4915,70.5002,70.4828,70.4828,105119.0
2020-05-13 14:40:00,81.16,81.17,81.15,81.17,28066.0,70.4915,70.5002,70.4828,70.5002,28066.0
2020-05-13 14:50:00,81.17,81.17,81.16,81.16,57506.0,70.5002,70.5002,70.4915,70.4915,57506.0
2020-05-13 15:00:00,81.17,81.17,81.16,81.16,62149.0,70.5002,70.5002,70.4915,70.4915,62149.0
2020-05-13 15:10:00,81.16,81.17,81.16,81.17,63328.0,70.4915,70.5002,70.4915,70.5002,63328.0
2020-05-13 15:20:00,81.17,81.17,81.12,81.14,81991.0,70.5002,70.5002,70.4567,70.4741,81991.0
2020-05-13 15:30:00,81.14,81.14,81.12,81.13,151218.0,70.4741,70.4741,70.4567,70.4654,151218.0
2020-05-13 15:40:00,81.13,81.15,81.12,81.14,159557.0,70.4654,70.4828,70.4567,70.4741,159557.0
2020-05-13 15:50:00,81.13,81.15,81.12,81.14,201349.0,70.4654,70.4828,70.4567,70.4741,201349.0
2020-05-14 09:30:00,81.08,81.1,81.06,81.07,56947.0,70.422,70.4394,70.4046,70.4133,56947.0
2020-05-14 09:40:00,81.07,81.07,81.01,81.02,43979.0,70.4133,70.4133,70.3612,70.3699,43979.0
2020-05-14 09:50:00,81.01,81.02,80.99,80.99,46183.0,70.3612,70.3699,70.3438,70.3438,46183.0
2020-05-14 10:00:00,81.0,81.02,80.98,81.02,32945.0,70.3525,70.3699,70.3351,70.3699,32945.0
2020-05-14 10:10:00,81.02,81.03,81.01,81.03,75891.0,70.3699,70.3786,70.3612,70.3786,75891.0
2020-05-14 10:20:00,81.02,81.03,81.02,81.03,99661.0,70.3699,70.3786,70.3699,70.3786,99661.0
2020-05-14 10:30:00,81.03,81.03,81.02,81.03,67719.0,70.3786,70.3786,70.3699,70.3786,67719.0
2020-05-14 10:40:00,81.03,81.03,81.0,81.01,154956.0,70.3786,70.3786,70.3525,70.3612,154956.0
2020-05-14 10:50:00,81.01,81.01,81.0,81.01,114446.0,70.3612,70.3612,70.3525,70.3612,114446.0
2020-05-14 11:00:00,81.01,81.06,81.0,81.05,538313.0,70.3612,70.4046,70.3525,70.3959,538313.0
2020-05-14 11:10:00,81.05,81.11,81.05,81.11,200721.0,70.3959,70.4481,70.3959,70.4481,200721.0
2020-05-14 11:20:00,81.1,81.13,81.09,81.1,72174.0,70.4394,70.4654,70.4307,70.4394,72174.0
2020-05-14 11:30:00,81.1,81.12,81.09,81.11,79274.0,70.4394,70.4567,70.4307,70.4481,79274.0
2020-05-14 11:40:00,81.11,81.11,81.08,81.09,36814.0,70.4481,70.4481,70.422,70.4307,36814.0
2020-05-14 11:50:00,81.09,81.12,81.09,81.11,89067.0,70.4307,70.4567,70.4307,70.4481,89067.0
2020-05-14 12:00:00,81.11,81.12,81.1,81.11,31637.0,70.4481,70.4567,70.4394,70.4481,31637.0
2020-05-14 12:10:00,81.12,81.12,81.11,81.12,36708.0,70.4567,70.4567,70.4481,70.4567,36708.0
2020-05-14 12:20:00,81.12,81.12,81.11,81.12,49401.0,70.4567,70.4567,70.4481,70.4567,49401.0
2020-05-14 12:30:00,81.12,81.12,81.11,81.12,22571.0,70.4567,70.4567,70.4481,70.4567,22571.0
2020-05-14 12:40:00,81.12,81.12,81.08,81.09,49856.0,70.4567,70.4567,70.422,70.4307,49856.0
2020-05-14 12:50:00,81.09,81.12,81.08,81.12,63425.0,70.4307,70.4567,70.422,70.4567,63425.0
2020-05-14 13:00:00,81.12,81.12,81.1,81.11,26432.0,70.4567,70.4567,70.4394,70.4481,26432.0
2020-05-14 13:10:00,81.11,81.11,81.09,81.11,27558.0,70.4481,70.4481,70.4307,70.4481,27558.0
2020-05-14 13:20:00,81.11,81.12,81.1,81.12,38516.0,70.4481,70.4567,70.4394,70.4567,38516.0
2020-05-14 13:30:00,81.12,81.14,81.11,81.13,41150.0,70.4567,70.4741,70.4481,70.4654,41150.0
2020-05-14 13:40:00,81.13,81.13,81.09,81.1,32581.0,70.4654,70.4654,70.4307,70.4394,32581.0
2020-05-14 13:50:00,81.11,81.11,81.09,81.1,34979.0,70.4481,70.4481,70.4307,70.4394,34979.0
2020-05-14 14:00:00,81.09,81.1,81.07,81.08,65003.0,70.4307,70.4394,70.4133,70.422,65003.0
2020-05-14 14:10:00,81.09,81.09,81.08,81.09,49091.0,70.4307,70.4307,70.422,70.4307,49091.0
2020-05-14 14:20:00,81.09,81.09,81.08,81.09,40300.0,70.4307,70.4307,70.422,70.4307,40300.0
2020-05-14 14:30:00,81.09,81.1,81.08,81.09,35727.0,70.4307,70.4394,70.422,70.4307,35727.0
2020-05-14 14:40:00,81.09,81.1,81.07,81.09,44824.0,70.4307,70.4394,70.4133,70.4307,44824.0
2020-05-14 14:50:00,81.09,81.1,81.08,81.09,63161.0,70.4307,70.4394,70.422,70.4307,63161.0
2020-05-14 15:00:00,81.1,81.12,81.09,81.12,39751.0,70.4394,70.4567,70.4307,70.4567,39751.0
2020-05-14 15:10:00,81.12,81.13,81.11,81.13,76738.0,70.4567,70.4654,70.4481,70.4654,76738.0
2020-05-14 15:20:00,81.12,81.14,81.12,81.13,58007.0,70.4567,70.4741,70.4567,70.4654,58007.0
2020-05-14 15:30:00,81.13,81.13,81.11,81.12,36462.0,70.4654,70.4654,70.4481,70.4567,36462.0
2020-05-14 15:40:00,81.12,81.12,81.11,81.12,38389.0,70.4567,70.4567,70.4481,70.4567,38389.0
2020-05-14 15:50:00,81.12,81.14,81.1,81.11,131159.0,70.4567,70.4741,70.4394,70.4481,131159.0
2020-05-15 09:30:00,81.13,81.14,81.07,81.09,30808.0,70.4654,70.4741,70.4133,70.4307,30808.0
2020-05-15 09:40:00,81.1,81.14,81.1,81.14,17437.0,70.4394,70.4741,70.4394,70.4741,17437.0
2020-05-15 09:50:00,81.14,81.14,81.12,81.13,9985.0,70.4741,70.4741,70.4567,70.4654,9985.0
2020-05-15 10:00:00,81.14,81.15,81.13,81.13,7070.0,70.4741,70.4828,70.4654,70.4654,7070.0
2020-05-15 10:10:00,81.12,81.16,81.12,81.16,14805.0,70.4567,70.4915,70.4567,70.4915,14805.0
2020-05-15 10:20:00,81.16,81.17,81.15,81.17,28413.0,70.4915,70.5002,70.4828,70.5002,28413.0
2020-05-15 10:30:00,81.17,81.19,81.16,81.19,24996.0,70.5002,70.5175,70.4915,70.5175,24996.0
2020-05-15 10:40:00,81.2,81.2,81.17,81.19,28977.0,70.5262,70.5262,70.5002,70.5175,28977.0
2020-05-15 10:50:00,81.19,81.2,81.18,81.2,381579.0,70.5175,70.5262,70.5089,70.5262,381579.0
2020-05-15 11:00:00,81.19,81.21,81.19,81.2,97793.0,70.5175,70.5349,70.5175,70.5262,97793.0
2020-05-15 11:10:00,81.2,81.21,81.19,81.2,128745.0,70.5262,70.5349,70.5175,70.5262,128745.0
2020-05-15 11:20:00,81.2,81.2,81.19,81.2,37220.0,70.5262,70.5262,70.5175,70.5262,37220.0
2020-05-15 11:30:00,81.2,81.21,81.19,81.2,110050.0,70.5262,70.5349,70.5175,70.5262,110050.0
2020-05-15 11:40:00,81.2,81.22,81.2,81.2,95707.0,70.5262,70.5436,70.5262,70.5262,95707.0
2020-05-15 11:50:00,81.2,81.22,81.2,81.22,30068.0,70.5262,70.5436,70.5262,70.5436,30068.0
2020-05-15 12:00:00,81.22,81.22,81.2,81.2,44646.0,70.5436,70.5436,70.5262,70.5262,44646.0
2020-05-15 12:10:00,81.2,81.22,81.2,81.22,53138.0,70.5262,70.5436,70.5262,70.5436,53138.0
2020-05-15 12:20:00,81.22,81.23,81.21,81.23,47616.0,70.5436,70.5523,70.5349,70.5523,47616.0
2020-05-15 12:30:00,81.23,81.23,81.22,81.23,26574.0,70.5523,70.5523,70.5436,70.5523,26574.0
2020-05-15 12:40:00,81.23,81.24,81.22,81.23,50131.0,70.5523,70.561,70.5436,70.5523,50131.0
2020-05-15 12:50:00,81.23,81.24,81.23,81.23,59532.0,70.5523,70.561,70.5523,70.5523,59532.0
2020-05-15 13:00:00,81.23,81.24,81.23,81.23,36438.0,70.5523,70.561,70.5523,70.5523,36438.0
2020-05-15 13:10:00,81.23,81.24,81.23,81.23,53889.0,70.5523,70.561,70.5523,70.5523,53889.0
2020-05-15 13:20:00,81.23,81.24,81.23,81.23,45740.0,70.5523,70.561,70.5523,70.5523,45740.0
2020-05-15 13:30:00,81.23,81.24,81.23,81.23,39932.0,70.5523,70.561,70.5523,70.5523,39932.0
2020-05-15 13:40:00,81.23,81.25,81.23,81.25,109626.0,70.5523,70.5697,70.5523,70.5697,109626.0
2020-05-15 13:50:00,81.25,81.26,81.24,81.26,70713.0,70.5697,70.5783,70.561,70.5783,70713.0
2020-05-15 14:00:00,81.26,81.27,81.25,81.27,98225.0,70.5783,70.587,70.5697,70.587,98225.0
2020-05-15 14:10:00,81.27,81.29,81.26,81.29,79761.0,70.587,70.6044,70.5783,70.6044,79761.0
2020-05-15 14:20:00,81.29,81.31,81.28,81.31,113027.0,70.6044,70.6218,70.5957,70.6218,113027.0
2020-05-15 14:30:00,81.31,81.32,81.3,81.31,61790.0,70.6218,70.6304,70.6131,70.6218,61790.0
2020-05-15 14:40:00,81.31,81.32,81.3,81.31,123776.0,70.6218,70.6304,70.6131,70.6218,123776.0
2020-05-15 14:50:00,81.31,81.32,81.3,81.31,71441.0,70.6218,70.6304,70.6131,70.6218,71441.0
2020-05-15 15:00:00,81.31,81.33,81.31,81.32,94618.0,70.6218,70.6391,70.6218,70.6304,94618.0
2020-05-15 15:10:00,81.32,81.33,81.31,81.32,122683.0,70.6304,70.6391,70.6218,70.6304,122683.0
2020-05-15 15:20:00,81.33,81.33,81.32,81.33,131950.0,70.6391,70.6391,70.6304,70.6391,131950.0
2020-05-15 15:30:00,81.33,81.33,81.31,81.33,133334.0,70.6391,70.6391,70.6218,70.6391,133334.0
2020-05-15 15:40:00,81.33,81.33,81.3,81.31,132268.0,70.6391,70.6391,70.6131,70.6218,132268.0
2020-05-15 15:50:00,81.31,81.32,81.25,81.25,142746.0,70.6218,70.6304,70.5697,70.5697,142746.0
2020-05-18 09:30:00,81.28,81.29,81.22,81.29,154552.0,70.5957,70.6044,70.5436,70.6044,154552.0
2020-05-18 09:40:00,81.29,81.31,81.28,81.31,43267.0,70.6044,70.6218,70.5957,70.6218,43267.0
2020-05-18 09:50:00,81.3,81.31,81.27,81.28,99689.0,70.6131,70.6218,70.587,70.5957,99689.0
2020-05-18 10:00:00,81.28,81.28,81.26,81.26,74939.0,70.5957,70.5957,70.5783,70.5783,74939.0
2020-05-18 10:10:00,81.27,81.27,81.23,81.23,42101.0,70.587,70.587,70.5523,70.5523,42101.0
2020-05-18 10:20:00,81.23,81.25,81.23,81.25,47482.0,70.5523,70.5697,70.5523,70.5697,47482.0
2020-05-18 10:30:00,81.25,81.27,81.24,81.27,135031.0,70.5697,70.587,70.561,70.587,135031.0
2020-05-18 10:40:00,81.26,81.27,81.26,81.27,233851.0,70.5783,70.587,70.5783,70.587,233851.0
2020-05-18 10:50:00,81.27,81.28,81.26,81.27,51308.0,70.587,70.5957,70.5783,70.587,51308.0
2020-05-18 11:00:00,81.27,81.28,81.26,81.28,45415.0,70.587,70.5957,70.5783,70.5957,45415.0
2020-05-18 11:10:00,81.28,81.28,81.26,81.28,73146.0,70.5957,70.5957,70.5783,70.5957,73146.0
2020-05-18 11:20:00,81.27,81.29,81.27,81.29,27038.0,70.587,70.6044,70.587,70.6044,27038.0
2020-05-18 11:30:00,81.29,81.3,81.28,81.29,49565.0,70.6044,70.6131,70.5957,70.6044,49565.0
2020-05-18 11:40:00,81.29,81.29,81.28,81.29,17781.0,70.6044,70.6044,70.5957,70.6044,17781.0
2020-05-18 11:50:00,81.29,81.3,81.28,81.3,34972.0,70.6044,70.6131,70.5957,70.6131,34972.0
2020-05-18 12:00:00,81.3,81.3,81.29,81.3,28952.0,70.6131,70.6131,70.6044,70.6131,28952.0
2020-05-18 12:10:00,81.3,81.3,81.28,81.3,45158.0,70.6131,70.6131,70.5957,70.6131,45158.0
2020-05-18 12:20:00,81.3,81.3,81.28,81.3,48020.0,70.6131,70.6131,70.5957,70.6131,48020.0
2020-05-18 12:30:00,81.29,81.31,81.29,81.29,40519.0,70.6044,70.6218,70.6044,70.6044,40519.0
2020-05-18 12:40:00,81.3,81.3,81.28,81.3,68725.0,70.6131,70.6131,70.5957,70.6131,68725.0
2020-05-18 12:50:00,81.29,81.3,81.29,81.3,55990.0,70.6044,70.6131,70.6044,70.6131,55990.0
2020-05-18 13:00:00,81.3,81.31,81.29,81.3,69836.0,70.6131,70.6218,70.6044,70.6131,69836.0
2020-05-18 13:10:00,81.31,81.31,81.29,81.29,63952.0,70.6218,70.6218,70.6044,70.6044,63952.0
2020-05-18 13:20:00,81.3,81.32,81.29,81.3,90432.0,70.6131,70.6304,70.6044,70.6131,90432.0
2020-05-18 13:30:00,81.31,81.33,81.3,81.33,53623.0,70.6218,70.6391,70.6131,70.6391,53623.0
2020-05-18 13:40:00,81.33,81.34,81.32,81.34,47128.0,70.6391,70.6478,70.6304,70.6478,47128.0
2020-05-18 13:50:00,81.34,81.34,81.32,81.33,73026.0,70.6478,70.6478,70.6304,70.6391,73026.0
2020-05-18 14:00:00,81.33,81.33,81.32,81.33,62012.0,70.6391,70.6391,70.6304,70.6391,62012.0
2020-05-18 14:10:00,81.33,81.33,81.32,81.33,101801.0,70.6391,70.6391,70.6304,70.6391,101801.0
2020-05-18 14:20:00,81.33,81.34,81.32,81.33,96709.0,70.6391,70.6478,70.6304,70.6391,96709.0
2020-05-18 14:30:00,81.33,81.34,81.32,81.34,62244.0,70.6391,70.6478,70.6304,70.6478,62244.0
2020-05-18 14:40:00,81.34,81.34,81.33,81.34,88527.0,70.6478,70.6478,70.6391,70.6478,88527.0
2020-05-18 14:50:00,81.34,81.35,81.33,81.34,108416.0,70.6478,70.6565,70.6391,70.6478,108416.0
2020-05-18 15:00:00,81.34,81.38,81.33,81.38,239736.0,70.6478,70.6826,70.6391,70.6826,239736.0
2020-05-18 15:10:00,81.38,81.38,81.35,81.36,70115.0,70.6826,70.6826,70.6565,70.6652,70115.0
2020-05-18 15:20:00,81.35,81.39,81.35,81.38,125993.0,70.6565,70.6912,70.6565,70.6826,125993.0
2020-05-18 15:30:00,81.38,81.39,81.36,81.37,205365.0,70.6826,70.6912,70.6652,70.6739,205365.0
2020-05-18 15:40:00,81.38,81.38,81.37,81.38,66959.0,70.6826,70.6826,70.6739,70.6826,66959.0
2020-05-18 15:50:00,81.38,81.41,81.35,81.37,199778.0,70.6826,70.7086,70.6565,70.6739,199778.0
2020-05-19 09:30:00,81.38,81.43,81.37,81.41,232542.0,70.6826,70.726,70.6739,70.7086,232542.0
2020-05-19 09:40:00,81.43,81.45,81.42,81.44,74735.0,70.726,70.7434,70.7173,70.7347,74735.0
2020-05-19 09:50:00,81.44,81.44,81.42,81.42,38260.0,70.7347,70.7347,70.7173,70.7173,38260.0
2020-05-19 10:00:00,81.42,81.43,81.42,81.42,43101.0,70.7173,70.726,70.7173,70.7173,43101.0
2020-05-19 10:10:00,81.42,81.43,81.42,81.42,45600.0,70.7173,70.726,70.7173,70.7173,45600.0
2020-05-19 10:20:00,81.42,81.44,81.42,81.44,33368.0,70.7173,70.7347,70.7173,70.7347,33368.0
2020-05-19 10:30:00,81.44,81.44,81.43,81.44,52861.0,70.7347,70.7347,70.726,70.7347,52861.0
2020-05-19 10:40:00,81.44,81.44,81.43,81.44,36442.0,70.7347,70.7347,70.726,70.7347,36442.0
2020-05-19 10:50:00,81.44,81.44,81.43,81.44,38001.0,70.7347,70.7347,70.726,70.7347,38001.0
2020-05-19 11:00:00,81.44,81.44,81.43,81.44,35745.0,70.7347,70.7347,70.726,70.7347,35745.0
2020-05-19 11:10:00,81.44,81.46,81.43,81.45,353347.0,70.7347,70.752,70.726,70.7434,353347.0
2020-05-19 11:20:00,81.45,81.46,81.45,81.45,111744.0,70.7434,70.752,70.7434,70.7434,111744.0
2020-05-19 11:30:00,81.45,81.46,81.45,81.45,70164.0,70.7434,70.752,70.7434,70.7434,70164.0
2020-05-19 11:40:00,81.45,81.46,81.45,81.45,38462.0,70.7434,70.752,70.7434,70.7434,38462.0
2020-05-19 11:50:00,81.45,81.46,81.45,81.45,29315.0,70.7434,70.752,70.7434,70.7434,29315.0
2020-05-19 12:00:00,81.45,81.46,81.45,81.46,24613.0,70.7434,70.752,70.7434,70.752,24613.0
2020-05-19 12:10:00,81.46,81.46,81.45,81.45,40980.0,70.752,70.752,70.7434,70.7434,40980.0
2020-05-19 12:20:00,81.45,81.46,81.45,81.45,35891.0,70.7434,70.752,70.7434,70.7434,35891.0
2020-05-19 12:30:00,81.46,81.46,81.45,81.45,32200.0,70.752,70.752,70.7434,70.7434,32200.0
2020-05-19 12:40:00,81.45,81.46,81.45,81.45,42975.0,70.7434,70.752,70.7434,70.7434,42975.0
2020-05-19 12:50:00,81.45,81.47,81.45,81.46,100476.0,70.7434,70.7607,70.7434,70.752,100476.0
2020-05-19 13:00:00,81.45,81.47,81.45,81.47,56231.0,70.7434,70.7607,70.7434,70.7607,56231.0
2020-05-19 13:10:00,81.46,81.48,81.46,81.48,31572.0,70.752,70.7694,70.752,70.7694,31572.0
2020-05-19 13:20:00,81.48,81.48,81.47,81.48,26689.0,70.7694,70.7694,70.7607,70.7694,26689.0
2020-05-19 13:30:00,81.48,81.48,81.47,81.48,76647.0,70.7694,70.7694,70.7607,70.7694,76647.0
2020-05-19 13:40:00,81.48,81.49,81.47,81.49,27583.0,70.7694,70.7781,70.7607,70.7781,27583.0
2020-05-19 13:50:00,81.48,81.51,81.48,81.51,136092.0,70.7694,70.7955,70.7694,70.7955,136092.0
2020-05-19 14:00:00,81.51,81.52,81.5,81.52,57938.0,70.7955,70.8042,70.7868,70.8042,57938.0
2020-05-19 14:10:00,81.52,81.54,81.51,81.53,129613.0,70.8042,70.8215,70.7955,70.8128,129613.0
2020-05-19 14:20:00,81.53,81.54,81.53,81.53,77124.0,70.8128,70.8215,70.8128,70.8128,77124.0
2020-05-19 14:30:00,81.54,81.54,81.53,81.54,114346.0,70.8215,70.8215,70.8128,70.8215,114346.0
2020-05-19 14:40:00,81.54,81.54,81.52,81.53,36844.0,70.8215,70.8215,70.8042,70.8128,36844.0
2020-05-19 14:50:00,81.54,81.54,81.52,81.54,55790.0,70.8215,70.8215,70.8042,70.8215,55790.0
2020-05-19 15:00:00,81.54,81.54,81.52,81.53,97610.0,70.8215,70.8215,70.8042,70.8128,97610.0
2020-05-19 15:10:00,81.53,81.54,81.52,81.54,281991.0,70.8128,70.8215,70.8042,70.8215,281991.0
2020-05-19 15:20:00,81.54,81.54,81.53,81.54,129435.0,70.8215,70.8215,70.8128,70.8215,129435.0
2020-05-19 15:30:00,81.54,81.54,81.52,81.53,198642.0,70.8215,70.8215,70.8042,70.8128,198642.0
2020-05-19 15:40:00,81.53,81.53,81.52,81.53,95100.0,70.8128,70.8128,70.8042,70.8128,95100.0
2020-05-19 15:50:00,81.53,81.54,81.46,81.46,217326.0,70.8128,70.8215,70.752,70.752,217326.0
2020-05-20 09:30:00,81.52,81.55,81.47,81.54,40637.0,70.8042,70.8302,70.7607,70.8215,40637.0
2020-05-20 09:40:00,81.53,81.55,81.51,81.54,111566.0,70.8128,70.8302,70.7955,70.8215,111566.0
2020-05-20 09:50:00,81.54,81.54,81.52,81.52,13015.0,70.8215,70.8215,70.8042,70.8042,13015.0
2020-05-20 10:00:00,81.52,81.53,81.52,81.53,42508.0,70.8042,70.8128,70.8042,70.8128,42508.0
2020-05-20 10:10:00,81.53,81.53,81.52,81.53,19572.0,70.8128,70.8128,70.8042,70.8128,19572.0
2020-05-20 10:20:00,81.53,81.54,81.5,81.54,267728.0,70.8128,70.8215,70.7868,70.8215,267728.0
2020-05-20 10:30:00,81.54,81.54,81.53,81.53,33538.0,70.8215,70.8215,70.8128,70.8128,33538.0
2020-05-20 10:40:00,81.54,81.56,81.52,81.56,277288.0,70.8215,70.8389,70.8042,70.8389,277288.0
2020-05-20 10:50:00,81.56,81.56,81.55,81.56,28375.0,70.8389,70.8389,70.8302,70.8389,28375.0
2020-05-20 11:00:00,81.56,81.58,81.55,81.55,39670.0,70.8389,70.8563,70.8302,70.8302,39670.0
2020-05-20 11:10:00,81.56,81.58,81.55,81.58,79429.0,70.8389,70.8563,70.8302,70.8563,79429.0
2020-05-20 11:20:00,81.58,81.62,81.57,81.62,100666.0,70.8563,70.891,70.8476,70.891,100666.0
2020-05-20 11:30:00,81.62,81.63,81.61,81.61,45436.0,70.891,70.8997,70.8823,70.8823,45436.0
2020-05-20 11:40:00,81.62,81.63,81.61,81.62,60710.0,70.891,70.8997,70.8823,70.891,60710.0
2020-05-20 11:50:00,81.63,81.65,81.62,81.64,30865.0,70.8997,70.9171,70.891,70.9084,30865.0
2020-05-20 12:00:00,81.64,81.65,81.64,81.65,28342.0,70.9084,70.9171,70.9084,70.9171,28342.0
2020-05-20 12:10:00,81.65,81.65,81.62,81.64,42359.0,70.9171,70.9171,70.891,70.9084,42359.0
2020-05-20 12:20:00,81.64,81.65,81.63,81.65,45051.0,70.9084,70.9171,70.8997,70.9171,45051.0
2020-05-20 12:30:00,81.65,81.65,81.63,81.65,25370.0,70.9171,70.9171,70.8997,70.9171,25370.0
2020-05-20 12:40:00,81.64,81.65,81.64,81.65,48102.0,70.9084,70.9171,70.9084,70.9171,48102.0
2020-05-20 12:50:00,81.64,81.66,81.64,81.66,33341.0,70.9084,70.9258,70.9084,70.9258,33341.0
2020-05-20 13:00:00,81.65,81.67,81.64,81.66,96436.0,70.9171,70.9344,70.9084,70.9258,96436.0
2020-05-20 13:10:00,81.65,81.66,81.65,81.66,23476.0,70.9171,70.9258,70.9171,70.9258,23476.0
2020-05-20 13:20:00,81.65,81.66,81.64,81.66,42722.0,70.9171,70.9258,70.9084,70.9258,42722.0
2020-05-20 13:30:00,81.66,81.69,81.66,81.68,33022.0,70.9258,70.9518,70.9258,70.9431,33022.0
2020-05-20 13:40:00,81.68,81.69,81.65,81.65,62640.0,70.9431,70.9518,70.9171,70.9171,62640.0
2020-05-20 13:50:00,81.65,81.67,81.62,81.65,55277.0,70.9171,70.9344,70.891,70.9171,55277.0
2020-05-20 14:00:00,81.66,81.66,81.63,81.65,28556.0,70.9258,70.9258,70.8997,70.9171,28556.0
2020-05-20 14:10:00,81.65,81.65,81.61,81.62,38549.0,70.9171,70.9171,70.8823,70.891,38549.0
2020-05-20 14:20:00,81.63,81.64,81.62,81.63,53074.0,70.8997,70.9084,70.891,70.8997,53074.0
2020-05-20 14:30:00,81.64,81.65,81.62,81.63,30991.0,70.9084,70.9171,70.891,70.8997,30991.0
2020-05-20 14:40:00,81.63,81.63,81.61,81.62,83066.0,70.8997,70.8997,70.8823,70.891,83066.0
2020-05-20 14:50:00,81.62,81.64,81.61,81.63,29351.0,70.891,70.9084,70.8823,70.8997,29351.0
2020-05-20 15:00:00,81.64,81.64,81.62,81.64,57673.0,70.9084,70.9084,70.891,70.9084,57673.0
2020-05-20 15:10:00,81.64,81.67,81.63,81.65,90517.0,70.9084,70.9344,70.8997,70.9171,90517.0
2020-05-20 15:20:00,81.65,81.68,81.65,81.66,140175.0,70.9171,70.9431,70.9171,70.9258,140175.0
2020-05-20 15:30:00,81.66,81.66,81.63,81.65,352313.0,70.9258,70.9258,70.8997,70.9171,352313.0
2020-05-20 15:40:00,81.65,81.66,81.63,81.64,70814.0,70.9171,70.9258,70.8997,70.9084,70814.0
2020-05-20 15:50:00,81.64,81.64,81.61,81.62,92900.0,70.9084,70.9084,70.8823,70.891,92900.0
2020-05-21 09:30:00,81.68,81.69,81.63,81.66,57642.0,70.9431,70.9518,70.8997,70.9258,57642.0
2020-05-21 09:40:00,81.66,81.67,81.65,81.67,43286.0,70.9258,70.9344,70.9171,70.9344,43286.0
2020-05-21 09:50:00,81.67,81.67,81.65,81.66,63481.0,70.9344,70.9344,70.9171,70.9258,63481.0
2020-05-21 10:00:00,81.66,81.67,81.65,81.66,369287.0,70.9258,70.9344,70.9171,70.9258,369287.0
2020-05-21 10:10:00,81.66,81.67,81.65,81.67,67252.0,70.9258,70.9344,70.9171,70.9344,67252.0
2020-05-21 10:20:00,81.67,81.68,81.66,81.67,166390.0,70.9344,70.9431,70.9258,70.9344,166390.0
2020-05-21 10:30:00,81.68,81.69,81.66,81.69,170361.0,70.9431,70.9518,70.9258,70.9518,170361.0
2020-05-21 10:40:00,81.69,81.69,81.68,81.68,92033.0,70.9518,70.9518,70.9431,70.9431,92033.0
2020-05-21 10:50:00,81.69,81.69,81.68,81.69,33261.0,70.9518,70.9518,70.9431,70.9518,33261.0
2020-05-21 11:00:00,81.68,81.69,81.68,81.68,52770.0,70.9431,70.9518,70.9431,70.9431,52770.0
2020-05-21 11:10:00,81.69,81.69,81.68,81.68,183166.0,70.9518,70.9518,70.9431,70.9431,183166.0
2020-05-21 11:20:00,81.68,81.69,81.68,81.69,285318.0,70.9431,70.9518,70.9431,70.9518,285318.0
2020-05-21 11:30:00,81.69,81.69,81.67,81.67,43689.0,70.9518,70.9518,70.9344,70.9344,43689.0
2020-05-21 11:40:00,81.67,81.68,81.66,81.67,52648.0,70.9344,70.9431,70.9258,70.9344,52648.0
2020-05-21 11:50:00,81.67,81.68,81.67,81.67,33214.0,70.9344,70.9431,70.9344,70.9344,33214.0
2020-05-21 12:00:00,81.68,81.69,81.67,81.68,96976.0,70.9431,70.9518,70.9344,70.9431,96976.0
2020-05-21 12:10:00,81.67,81.68,81.66,81.67,88972.0,70.9344,70.9431,70.9258,70.9344,88972.0
2020-05-21 12:20:00,81.67,81.69,81.67,81.69,340969.0,70.9344,70.9518,70.9344,70.9518,340969.0
2020-05-21 12:30:00,81.69,81.69,81.68,81.69,121519.0,70.9518,70.9518,70.9431,70.9518,121519.0
2020-05-21 12:40:00,81.69,81.69,81.68,81.69,131248.0,70.9518,70.9518,70.9431,70.9518,131248.0
2020-05-21 12:50:00,81.68,81.69,81.68,81.68,51482.0,70.9431,70.9518,70.9431,70.9431,51482.0
2020-05-21 13:00:00,81.69,81.7,81.68,81.69,121133.0,70.9518,70.9605,70.9431,70.9518,121133.0
2020-05-21 13:10:00,81.69,81.69,81.68,81.68,40504.0,70.9518,70.9518,70.9431,70.9431,40504.0
2020-05-21 13:20:00,81.69,81.69,81.68,81.69,19489.0,70.9518,70.9518,70.9431,70.9518,19489.0
2020-05-21 13:30:00,81.69,81.69,81.68,81.68,23124.0,70.9518,70.9518,70.9431,70.9431,23124.0
2020-05-21 13:40:00,81.69,81.69,81.68,81.69,33026.0,70.9518,70.9518,70.9431,70.9518,33026.0
2020-05-21 13:50:00,81.69,81.69,81.68,81.69,24475.0,70.9518,70.9518,70.9431,70.9518,24475.0
2020-05-21 14:00:00,81.69,81.69,81.68,81.69,39616.0,70.9518,70.9518,70.9431,70.9518,39616.0
2020-05-21 14:10:00,81.69,81.7,81.68,81.7,71107.0,70.9518,70.9605,70.9431,70.9605,71107.0
2020-05-21 14:20:00,81.7,81.7,81.69,81.7,27930.0,70.9605,70.9605,70.9518,70.9605,27930.0
2020-05-21 14:30:00,81.69,81.7,81.69,81.7,29047.0,70.9518,70.9605,70.9518,70.9605,29047.0
2020-05-21 14:40:00,81.7,81.7,81.68,81.69,55642.0,70.9605,70.9605,70.9431,70.9518,55642.0
2020-05-21 14:50:00,81.69,81.69,81.67,81.67,127253.0,70.9518,70.9518,70.9344,70.9344,127253.0
2020-05-21 15:00:00,81.67,81.68,81.67,81.68,29740.0,70.9344,70.9431,70.9344,70.9431,29740.0
2020-05-21 15:10:00,81.68,81.68,81.67,81.67,29118.0,70.9431,70.9431,70.9344,70.9344,29118.0
2020-05-21 15:20:00,81.67,81.68,81.67,81.68,170398.0,70.9344,70.9431,70.9344,70.9431,170398.0
2020-05-21 15:30:00,81.68,81.69,81.67,81.68,74599.0,70.9431,70.9518,70.9344,70.9431,74599.0
2020-05-21 15:40:00,81.69,81.69,81.67,81.67,61293.0,70.9518,70.9518,70.9344,70.9344,61293.0
2020-05-21 15:50:00,81.67,81.68,81.64,81.65,103409.0,70.9344,70.9431,70.9084,70.9171,103409.0
2020-05-22 09:30:00,81.72,81.74,81.66,81.73,27774.0,70.9779,70.9952,70.9258,70.9866,27774.0
2020-05-22 09:40:00,81.73,81.73,81.7,81.7,23434.0,70.9866,70.9866,70.9605,70.9605,23434.0
2020-05-22 09:50:00,81.7,81.7,81.69,81.69,18186.0,70.9605,70.9605,70.9518,70.9518,18186.0
2020-05-22 10:00:00,81.69,81.71,81.69,81.69,60328.0,70.9518,70.9692,70.9518,70.9518,60328.0
2020-05-22 10:10:00,81.69,81.7,81.69,81.7,92017.0,70.9518,70.9605,70.9518,70.9605,92017.0
2020-05-22 10:20:00,81.7,81.7,81.69,81.69,107652.0,70.9605,70.9605,70.9518,70.9518,107652.0
2020-05-22 10:30:00,81.7,81.7,81.69,81.7,420440.0,70.9605,70.9605,70.9518,70.9605,420440.0
2020-05-22 10:40:00,81.69,81.7,81.69,81.7,23442.0,70.9518,70.9605,70.9518,70.9605,23442.0
2020-05-22 10:50:00,81.69,81.7,81.68,81.68,160443.0,70.9518,70.9605,70.9431,70.9431,160443.0
2020-05-22 11:00:00,81.68,81.69,81.68,81.69,141764.0,70.9431,70.9518,70.9431,70.9518,141764.0
2020-05-22 11:10:00,81.68,81.69,81.67,81.68,65505.0,70.9431,70.9518,70.9344,70.9431,65505.0
2020-05-22 11:20:00,81.67,81.68,81.67,81.67,17373.0,70.9344,70.9431,70.9344,70.9344,17373.0
2020-05-22 11:30:00,81.67,81.68,81.66,81.66,37137.0,70.9344,70.9431,70.9258,70.9258,37137.0
2020-05-22 11:40:00,81.67,81.68,81.66,81.67,37746.0,70.9344,70.9431,70.9258,70.9344,37746.0
2020-05-22 11:50:00,81.67,81.68,81.66,81.67,76926.0,70.9344,70.9431,70.9258,70.9344,76926.0
2020-05-22 12:00:00,81.66,81.68,81.66,81.67,23392.0,70.9258,70.9431,70.9258,70.9344,23392.0
2020-05-22 12:10:00,81.67,81.68,81.67,81.68,13217.0,70.9344,70.9431,70.9344,70.9431,13217.0
2020-05-22 12:20:00,81.67,81.68,81.67,81.68,39335.0,70.9344,70.9431,70.9344,70.9431,39335.0
2020-05-22 12:30:00,81.68,81.68,81.67,81.67,25850.0,70.9431,70.9431,70.9344,70.9344,25850.0
2020-05-22 12:40:00,81.67,81.68,81.65,81.67,62212.0,70.9344,70.9431,70.9171,70.9344,62212.0
2020-05-22 12:50:00,81.67,81.67,81.66,81.66,16868.0,70.9344,70.9344,70.9258,70.9258,16868.0
2020-05-22 13:00:00,81.67,81.67,81.66,81.67,10479.0,70.9344,70.9344,70.9258,70.9344,10479.0
2020-05-22 13:10:00,81.67,81.68,81.66,81.67,19524.0,70.9344,70.9431,70.9258,70.9344,19524.0
2020-05-22 13:20:00,81.67,81.68,81.67,81.67,31727.0,70.9344,70.9431,70.9344,70.9344,31727.0
2020-05-22 13:30:00,81.67,81.68,81.67,81.67,17704.0,70.9344,70.9431,70.9344,70.9344,17704.0
2020-05-22 13:40:00,81.67,81.68,81.67,81.67,26615.0,70.9344,70.9431,70.9344,70.9344,26615.0
2020-05-22 13:50:00,81.68,81.68,81.67,81.68,12510.0,70.9431,70.9431,70.9344,70.9431,12510.0
2020-05-22 14:00:00,81.67,81.69,81.67,81.69,18288.0,70.9344,70.9518,70.9344,70.9518,18288.0
2020-05-22 14:10:00,81.69,81.69,81.68,81.68,18836.0,70.9518,70.9518,70.9431,70.9431,18836.0
2020-05-22 14:20:00,81.69,81.7,81.68,81.7,119527.0,70.9518,70.9605,70.9431,70.9605,119527.0
2020-05-22 14:30:00,81.7,81.7,81.69,81.7,23919.0,70.9605,70.9605,70.9518,70.9605,23919.0
2020-05-22 14:40:00,81.7,81.7,81.69,81.69,24140.0,70.9605,70.9605,70.9518,70.9518,24140.0
2020-05-22 14:50:00,81.7,81.7,81.69,81.69,28246.0,70.9605,70.9605,70.9518,70.9518,28246.0
2020-05-22 15:00:00,81.7,81.7,81.69,81.69,120157.0,70.9605,70.9605,70.9518,70.9518,120157.0
2020-05-22 15:10:00,81.69,81.7,81.69,81.69,6896.0,70.9518,70.9605,70.9518,70.9518,6896.0
2020-05-22 15:20:00,81.7,81.7,81.68,81.69,46952.0,70.9605,70.9605,70.9431,70.9518,46952.0
2020-05-22 15:30:00,81.69,81.69,81.68,81.69,11331.0,70.9518,70.9518,70.9431,70.9518,11331.0
2020-05-22 15:40:00,81.69,81.69,81.68,81.68,27045.0,70.9518,70.9518,70.9431,70.9431,27045.0
2020-05-22 15:50:00,81.69,81.69,81.68,81.69,100642.0,70.9518,70.9518,70.9431,70.9518,100642.0
2020-05-26 09:30:00,81.77,81.8,81.75,81.8,115426.0,71.0213,71.0474,71.0039,71.0474,115426.0
2020-05-26 09:40:00,81.79,81.82,81.77,81.8,933565.0,71.0387,71.0647,71.0213,71.0474,933565.0
2020-05-26 09:50:00,81.8,81.8,81.75,81.76,60805.0,71.0474,71.0474,71.0039,71.0126,60805.0
2020-05-26 10:00:00,81.75,81.76,81.74,81.75,46360.0,71.0039,71.0126,70.9952,71.0039,46360.0
2020-05-26 10:10:00,81.75,81.75,81.74,81.75,99486.0,71.0039,71.0039,70.9952,71.0039,99486.0
2020-05-26 10:20:00,81.75,81.75,81.74,81.75,131467.0,71.0039,71.0039,70.9952,71.0039,131467.0
2020-05-26 10:30:00,81.75,81.75,81.74,81.75,246315.0,71.0039,71.0039,70.9952,71.0039,246315.0
2020-05-26 10:40:00,81.75,81.75,81.73,81.73,71991.0,71.0039,71.0039,70.9866,70.9866,71991.0
2020-05-26 10:50:00,81.73,81.75,81.73,81.75,54715.0,70.9866,71.0039,70.9866,71.0039,54715.0
2020-05-26 11:00:00,81.75,81.75,81.73,81.74,35079.0,71.0039,71.0039,70.9866,70.9952,35079.0
2020-05-26 11:10:00,81.74,81.75,81.73,81.75,2185552.0,70.9952,71.0039,70.9866,71.0039,2185552.0
2020-05-26 11:20:00,81.75,81.75,81.74,81.75,173036.0,71.0039,71.0039,70.9952,71.0039,173036.0
2020-05-26 11:30:00,81.75,81.75,81.74,81.75,85054.0,71.0039,71.0039,70.9952,71.0039,85054.0
2020-05-26 11:40:00,81.75,81.75,81.74,81.75,246563.0,71.0039,71.0039,70.9952,71.0039,246563.0
2020-05-26 11:50:00,81.75,81.76,81.73,81.74,99979.0,71.0039,71.0126,70.9866,70.9952,99979.0
2020-05-26 12:00:00,81.74,81.75,81.73,81.75,78746.0,70.9952,71.0039,70.9866,71.0039,78746.0
2020-05-26 12:10:00,81.75,81.75,81.73,81.74,64883.0,71.0039,71.0039,70.9866,70.9952,64883.0
2020-05-26 12:20:00,81.73,81.75,81.73,81.75,38217.0,70.9866,71.0039,70.9866,71.0039,38217.0
2020-05-26 12:30:00,81.75,81.75,81.74,81.74,59912.0,71.0039,71.0039,70.9952,70.9952,59912.0
2020-05-26 12:40:00,81.75,81.76,81.74,81.76,70273.0,71.0039,71.0126,70.9952,71.0126,70273.0
2020-05-26 12:50:00,81.76,81.76,81.75,81.76,34787.0,71.0126,71.0126,71.0039,71.0126,34787.0
2020-05-26 13:00:00,81.76,81.76,81.74,81.76,58014.0,71.0126,71.0126,70.9952,71.0126,58014.0
2020-05-26 13:10:00,81.76,81.76,81.75,81.76,73560.0,71.0126,71.0126,71.0039,71.0126,73560.0
2020-05-26 13:20:00,81.76,81.76,81.75,81.76,86326.0,71.0126,71.0126,71.0039,71.0126,86326.0
2020-05-26 13:30:00,81.76,81.76,81.75,81.76,54822.0,71.0126,71.0126,71.0039,71.0126,54822.0
2020-05-26 13:40:00,81.76,81.77,81.75,81.77,30452.0,71.0126,71.0213,71.0039,71.0213,30452.0
2020-05-26 13:50:00,81.77,81.77,81.76,81.77,84995.0,71.0213,71.0213,71.0126,71.0213,84995.0
2020-05-26 14:00:00,81.77,81.77,81.76,81.77,104017.0,71.0213,71.0213,71.0126,71.0213,104017.0
2020-05-26 14:10:00,81.77,81.77,81.76,81.77,41705.0,71.0213,71.0213,71.0126,71.0213,41705.0
2020-05-26 14:20:00,81.77,81.78,81.76,81.78,50150.0,71.0213,71.03,71.0126,71.03,50150.0
2020-05-26 14:30:00,81.78,81.78,81.77,81.78,116972.0,71.03,71.03,71.0213,71.03,116972.0
2020-05-26 14:40:00,81.78,81.78,81.77,81.78,72461.0,71.03,71.03,71.0213,71.03,72461.0
2020-05-26 14:50:00,81.78,81.79,81.77,81.79,62530.0,71.03,71.0387,71.0213,71.0387,62530.0
2020-05-26 15:00:00,81.79,81.79,81.78,81.79,45852.0,71.0387,71.0387,71.03,71.0387,45852.0
2020-05-26 15:10:00,81.79,81.79,81.78,81.79,68129.0,71.0387,71.0387,71.03,71.0387,68129.0
2020-05-26 15:20:00,81.79,81.79,81.76,81.78,214373.0,71.0387,71.0387,71.0126,71.03,214373.0
2020-05-26 15:30:00,81.78,81.78,81.75,81.76,85043.0,71.03,71.03,71.0039,71.0126,85043.0
2020-05-26 15:40:00,81.76,81.76,81.75,81.76,103953.0,71.0126,71.0126,71.0039,71.0126,103953.0
2020-05-26 15:50:00,81.75,81.76,81.73,81.75,129226.0,71.0039,71.0126,70.9866,71.0039,129226.0
2020-05-27 09:30:00,81.82,81.82,81.74,81.79,449744.0,71.0647,71.0647,70.9952,71.0387,449744.0
2020-05-27 09:40:00,81.78,81.79,81.75,81.76,88492.0,71.03,71.0387,71.0039,71.0126,88492.0
2020-05-27 09:50:00,81.76,81.76,81.75,81.76,64562.0,71.0126,71.0126,71.0039,71.0126,64562.0
2020-05-27 10:00:00,81.76,81.76,81.75,81.76,39965.0,71.0126,71.0126,71.0039,71.0126,39965.0
2020-05-27 10:10:00,81.76,81.76,81.74,81.75,76450.0,71.0126,71.0126,70.9952,71.0039,76450.0
2020-05-27 10:20:00,81.74,81.75,81.74,81.75,134719.0,70.9952,71.0039,70.9952,71.0039,134719.0
2020-05-27 10:30:00,81.75,81.75,81.73,81.73,77710.0,71.0039,71.0039,70.9866,70.9866,77710.0
2020-05-27 10:40:00,81.73,81.74,81.7,81.7,75731.0,70.9866,70.9952,70.9605,70.9605,75731.0
2020-05-27 10:50:00,81.7,81.72,81.7,81.72,44926.0,70.9605,70.9779,70.9605,70.9779,44926.0
2020-05-27 11:00:00,81.72,81.72,81.71,81.71,256098.0,70.9779,70.9779,70.9692,70.9692,256098.0
2020-05-27 11:10:00,81.71,81.75,81.71,81.75,129063.0,70.9692,71.0039,70.9692,71.0039,129063.0
2020-05-27 11:20:00,81.74,81.75,81.74,81.75,82254.0,70.9952,71.0039,70.9952,71.0039,82254.0
2020-05-27 11:30:00,81.74,81.75,81.73,81.75,93780.0,70.9952,71.0039,70.9866,71.0039,93780.0
2020-05-27 11:40:00,81.75,81.75,81.74,81.74,85941.0,71.0039,71.0039,70.9952,70.9952,85941.0
2020-05-27 11:50:00,81.75,81.76,81.74,81.76,59407.0,71.0039,71.0126,70.9952,71.0126,59407.0
2020-05-27 12:00:00,81.76,81.77,81.75,81.77,98914.0,71.0126,71.0213,71.0039,71.0213,98914.0
2020-05-27 12:10:00,81.77,81.77,81.76,81.77,127530.0,71.0213,71.0213,71.0126,71.0213,127530.0
2020-05-27 12:20:00,81.77,81.78,81.76,81.77,75767.0,71.0213,71.03,71.0126,71.0213,75767.0
2020-05-27 12:30:00,81.78,81.78,81.77,81.77,36433.0,71.03,71.03,71.0213,71.0213,36433.0
2020-05-27 12:40:00,81.78,81.79,81.77,81.79,116659.0,71.03,71.0387,71.0213,71.0387,116659.0
2020-05-27 12:50:00,81.79,81.79,81.77,81.79,49901.0,71.0387,71.0387,71.0213,71.0387,49901.0
2020-05-27 13:00:00,81.79,81.79,81.78,81.79,34384.0,71.0387,71.0387,71.03,71.0387,34384.0
2020-05-27 13:10:00,81.79,81.79,81.78,81.79,80720.0,71.0387,71.0387,71.03,71.0387,80720.0
2020-05-27 13:20:00,81.79,81.8,81.78,81.8,46616.0,71.0387,71.0474,71.03,71.0474,46616.0
2020-05-27 13:30:00,81.8,81.81,81.79,81.81,86269.0,71.0474,71.056,71.0387,71.056,86269.0
2020-05-27 13:40:00,81.81,81.82,81.8,81.81,58914.0,71.056,71.0647,71.0474,71.056,58914.0
2020-05-27 13:50:00,81.81,81.83,81.81,81.82,88595.0,71.056,71.0734,71.056,71.0647,88595.0
2020-05-27 14:00:00,81.82,81.83,81.81,81.83,161676.0,71.0647,71.0734,71.056,71.0734,161676.0
2020-05-27 14:10:00,81.83,81.84,81.82,81.84,44150.0,71.0734,71.0821,71.0647,71.0821,44150.0
2020-05-27 14:20:00,81.84,81.85,81.83,81.84,52637.0,71.0821,71.0908,71.0734,71.0821,52637.0
2020-05-27 14:30:00,81.84,81.85,81.84,81.84,54287.0,71.0821,71.0908,71.0821,71.0821,54287.0
2020-05-27 14:40:00,81.84,81.85,81.83,81.84,94278.0,71.0821,71.0908,71.0734,71.0821,94278.0
2020-05-27 14:50:00,81.84,81.84,81.83,81.84,46728.0,71.0821,71.0821,71.0734,71.0821,46728.0
2020-05-27 15:00:00,81.84,81.85,81.83,81.84,84609.0,71.0821,71.0908,71.0734,71.0821,84609.0
2020-05-27 15:10:00,81.84,81.85,81.84,81.84,52795.0,71.0821,71.0908,71.0821,71.0821,52795.0
2020-05-27 15:20:00,81.84,81.85,81.84,81.85,111580.0,71.0821,71.0908,71.0821,71.0908,111580.0
2020-05-27 15:30:00,81.84,81.85,81.84,81.84,70555.0,71.0821,71.0908,71.0821,71.0821,70555.0
2020-05-27 15:40:00,81.84,81.85,81.8,81.81,143331.0,71.0821,71.0908,71.0474,71.056,143331.0
2020-05-27 15:50:00,81.81,81.83,81.8,81.81,102066.0,71.056,71.0734,71.0474,71.056,102066.0
2020-05-28 09:30:00,81.87,81.91,81.84,81.88,69237.0,71.1082,71.1429,71.0821,71.1168,69237.0
2020-05-28 09:40:00,81.88,81.88,81.85,81.87,58797.0,71.1168,71.1168,71.0908,71.1082,58797.0
2020-05-28 09:50:00,81.87,81.88,81.86,81.88,28537.0,71.1082,71.1168,71.0995,71.1168,28537.0
2020-05-28 10:00:00,81.88,81.88,81.86,81.87,44252.0,71.1168,71.1168,71.0995,71.1082,44252.0
2020-05-28 10:10:00,81.88,81.9,81.87,81.9,32098.0,71.1168,71.1342,71.1082,71.1342,32098.0
2020-05-28 10:20:00,81.89,81.92,81.89,81.9,162214.0,71.1255,71.1516,71.1255,71.1342,162214.0
2020-05-28 10:30:00,81.9,81.91,81.9,81.9,20104.0,71.1342,71.1429,71.1342,71.1342,20104.0
2020-05-28 10:40:00,81.91,81.92,81.9,81.92,264973.0,71.1429,71.1516,71.1342,71.1516,264973.0
2020-05-28 10:50:00,81.91,81.94,81.91,81.94,115439.0,71.1429,71.169,71.1429,71.169,115439.0
2020-05-28 11:00:00,81.94,81.95,81.91,81.92,38344.0,71.169,71.1776,71.1429,71.1516,38344.0
2020-05-28 11:10:00,81.92,81.93,81.92,81.93,27667.0,71.1516,71.1603,71.1516,71.1603,27667.0
2020-05-28 11:20:00,81.92,81.93,81.92,81.92,370020.0,71.1516,71.1603,71.1516,71.1516,370020.0
2020-05-28 11:30:00,81.92,81.93,81.92,81.92,50027.0,71.1516,71.1603,71.1516,71.1516,50027.0
2020-05-28 11:40:00,81.92,81.93,81.9,81.91,20388.0,71.1516,71.1603,71.1342,71.1429,20388.0
2020-05-28 11:50:00,81.91,81.91,81.9,81.91,12275.0,71.1429,71.1429,71.1342,71.1429,12275.0
2020-05-28 12:00:00,81.91,81.92,81.9,81.91,58421.0,71.1429,71.1516,71.1342,71.1429,58421.0
2020-05-28 12:10:00,81.91,81.91,81.9,81.91,38826.0,71.1429,71.1429,71.1342,71.1429,38826.0
2020-05-28 12:20:00,81.91,81.92,81.9,81.92,55676.0,71.1429,71.1516,71.1342,71.1516,55676.0
2020-05-28 12:30:00,81.92,81.92,81.91,81.91,26196.0,71.1516,71.1516,71.1429,71.1429,26196.0
2020-05-28 12:40:00,81.92,81.92,81.91,81.91,31131.0,71.1516,71.1516,71.1429,71.1429,31131.0
2020-05-28 12:50:00,81.91,81.92,81.91,81.92,32502.0,71.1429,71.1516,71.1429,71.1516,32502.0
2020-05-28 13:00:00,81.91,81.92,81.91,81.92,45717.0,71.1429,71.1516,71.1429,71.1516,45717.0
2020-05-28 13:10:00,81.92,81.92,81.91,81.92,29998.0,71.1516,71.1516,71.1429,71.1516,29998.0
2020-05-28 13:20:00,81.91,81.92,81.9,81.91,28540.0,71.1429,71.1516,71.1342,71.1429,28540.0
2020-05-28 13:30:00,81.91,81.91,81.9,81.91,25630.0,71.1429,71.1429,71.1342,71.1429,25630.0
2020-05-28 13:40:00,81.91,81.92,81.9,81.92,83080.0,71.1429,71.1516,71.1342,71.1516,83080.0
2020-05-28 13:50:00,81.92,81.92,81.9,81.91,48160.0,71.1516,71.1516,71.1342,71.1429,48160.0
2020-05-28 14:00:00,81.91,81.91,81.9,81.91,45201.0,71.1429,71.1429,71.1342,71.1429,45201.0
2020-05-28 14:10:00,81.91,81.91,81.9,81.91,25919.0,71.1429,71.1429,71.1342,71.1429,25919.0
2020-05-28 14:20:00,81.91,81.92,81.9,81.91,34409.0,71.1429,71.1516,71.1342,71.1429,34409.0
2020-05-28 14:30:00,81.92,81.92,81.91,81.92,37320.0,71.1516,71.1516,71.1429,71.1516,37320.0
2020-05-28 14:40:00,81.92,81.92,81.91,81.92,208034.0,71.1516,71.1516,71.1429,71.1516,208034.0
2020-05-28 14:50:00,81.92,81.93,81.91,81.93,93368.0,71.1516,71.1603,71.1429,71.1603,93368.0
2020-05-28 15:00:00,81.92,81.93,81.91,81.92,187940.0,71.1516,71.1603,71.1429,71.1516,187940.0
2020-05-28 15:10:00,81.92,81.93,81.91,81.93,443041.0,71.1516,71.1603,71.1429,71.1603,443041.0
2020-05-28 15:20:00,81.92,81.94,81.91,81.92,1570064.0,71.1516,71.169,71.1429,71.1516,1570064.0
2020-05-28 15:30:00,81.92,81.93,81.9,81.9,141597.0,71.1516,71.1603,71.1342,71.1342,141597.0
2020-05-28 15:40:00,81.91,81.91,81.9,81.91,75106.0,71.1429,71.1429,71.1342,71.1429,75106.0
2020-05-28 15:50:00,81.92,81.97,81.91,81.95,450250.0,71.1516,71.195,71.1429,71.1776,450250.0
2020-05-29 09:30:00,81.97,81.99,81.96,81.98,96756.0,71.195,71.2124,71.1863,71.2037,96756.0
2020-05-29 09:40:00,81.98,81.99,81.97,81.99,53584.0,71.2037,71.2124,71.195,71.2124,53584.0
2020-05-29 09:50:00,81.98,81.99,81.96,81.96,80594.0,71.2037,71.2124,71.1863,71.1863,80594.0
2020-05-29 10:00:00,81.97,82.0,81.96,81.98,199759.0,71.195,71.2211,71.1863,71.2037,199759.0
2020-05-29 10:10:00,81.98,81.99,81.97,81.98,55552.0,71.2037,71.2124,71.195,71.2037,55552.0
2020-05-29 10:20:00,81.99,81.99,81.98,81.98,17859.0,71.2124,71.2124,71.2037,71.2037,17859.0
2020-05-29 10:30:00,81.98,81.99,81.98,81.98,55785.0,71.2037,71.2124,71.2037,71.2037,55785.0
2020-05-29 10:40:00,81.99,82.0,81.98,81.98,175230.0,71.2124,71.2211,71.2037,71.2037,175230.0
2020-05-29 10:50:00,81.99,82.0,81.97,82.0,77105.0,71.2124,71.2211,71.195,71.2211,77105.0
2020-05-29 11:00:00,82.0,82.01,81.98,82.0,113773.0,71.2211,71.2297,71.2037,71.2211,113773.0
2020-05-29 11:10:00,82.0,82.01,81.99,82.01,64677.0,71.2211,71.2297,71.2124,71.2297,64677.0
2020-05-29 11:20:00,82.01,82.01,81.98,81.99,27234.0,71.2297,71.2297,71.2037,71.2124,27234.0
2020-05-29 11:30:00,81.99,81.99,81.98,81.99,36293.0,71.2124,71.2124,71.2037,71.2124,36293.0
2020-05-29 11:40:00,81.99,82.01,81.98,82.01,200830.0,71.2124,71.2297,71.2037,71.2297,200830.0
2020-05-29 11:50:00,82.01,82.02,82.0,82.01,77391.0,71.2297,71.2384,71.2211,71.2297,77391.0
2020-05-29 12:00:00,82.02,82.02,82.0,82.01,44157.0,71.2384,71.2384,71.2211,71.2297,44157.0
2020-05-29 12:10:00,82.01,82.02,82.0,82.02,197459.0,71.2297,71.2384,71.2211,71.2384,197459.0
2020-05-29 12:20:00,82.01,82.02,82.0,82.01,38295.0,71.2297,71.2384,71.2211,71.2297,38295.0
2020-05-29 12:30:00,82.01,82.01,82.0,82.01,17222.0,71.2297,71.2297,71.2211,71.2297,17222.0
2020-05-29 12:40:00,82.01,82.02,82.0,82.02,79666.0,71.2297,71.2384,71.2211,71.2384,79666.0
2020-05-29 12:50:00,82.02,82.02,82.01,82.02,818930.0,71.2384,71.2384,71.2297,71.2384,818930.0
2020-05-29 13:00:00,82.02,82.02,82.0,82.01,104158.0,71.2384,71.2384,71.2211,71.2297,104158.0
2020-05-29 13:10:00,82.0,82.01,82.0,82.01,81788.0,71.2211,71.2297,71.2211,71.2297,81788.0
2020-05-29 13:20:00,82.01,82.01,82.0,82.01,39752.0,71.2297,71.2297,71.2211,71.2297,39752.0
2020-05-29 13:30:00,82.01,82.01,82.0,82.01,54946.0,71.2297,71.2297,71.2211,71.2297,54946.0
2020-05-29 13:40:00,82.01,82.01,82.0,82.01,27785.0,71.2297,71.2297,71.2211,71.2297,27785.0
2020-05-29 13:50:00,82.01,82.03,82.0,82.02,287999.0,71.2297,71.2471,71.2211,71.2384,287999.0
2020-05-29 14:00:00,82.02,82.02,82.01,82.01,78407.0,71.2384,71.2384,71.2297,71.2297,78407.0
2020-05-29 14:10:00,82.02,82.03,82.01,82.03,77127.0,71.2384,71.2471,71.2297,71.2471,77127.0
2020-05-29 14:20:00,82.02,82.04,82.02,82.04,71404.0,71.2384,71.2558,71.2384,71.2558,71404.0
2020-05-29 14:30:00,82.04,82.05,82.03,82.05,49126.0,71.2558,71.2645,71.2471,71.2645,49126.0
2020-05-29 14:40:00,82.04,82.05,82.04,82.04,63328.0,71.2558,71.2645,71.2558,71.2558,63328.0
2020-05-29 14:50:00,82.05,82.06,82.03,82.06,175178.0,71.2645,71.2732,71.2471,71.2732,175178.0
2020-05-29 15:00:00,82.07,82.08,82.06,82.06,229103.0,71.2819,71.2905,71.2732,71.2732,229103.0
2020-05-29 15:10:00,82.06,82.07,82.06,82.06,52447.0,71.2732,71.2819,71.2732,71.2732,52447.0
2020-05-29 15:20:00,82.06,82.07,82.06,82.07,91594.0,71.2732,71.2819,71.2732,71.2819,91594.0
2020-05-29 15:30:00,82.07,82.07,82.06,82.06,62609.0,71.2819,71.2819,71.2732,71.2732,62609.0
2020-05-29 15:40:00,82.07,82.08,82.06,82.08,62018.0,71.2819,71.2905,71.2732,71.2905,62018.0
2020-05-29 15:50:00,82.08,82.09,82.07,82.07,284909.0,71.2905,71.2992,71.2819,71.2819,284909.0
2020-06-01 09:30:00,81.93,81.94,81.9,81.92,68620.0,71.311,71.3197,71.2849,71.3023,68620.0
2020-06-01 09:40:00,81.91,81.94,81.91,81.94,75033.0,71.2936,71.3197,71.2936,71.3197,75033.0
2020-06-01 09:50:00,81.94,81.94,81.92,81.93,15792.0,71.3197,71.3197,71.3023,71.311,15792.0
2020-06-01 10:00:00,81.93,81.94,81.92,81.94,11303.0,71.311,71.3197,71.3023,71.3197,11303.0
2020-06-01 10:10:00,81.94,81.95,81.92,81.93,33767.0,71.3197,71.3284,71.3023,71.311,33767.0
2020-06-01 10:20:00,81.92,81.93,81.92,81.92,40771.0,71.3023,71.311,71.3023,71.3023,40771.0
2020-06-01 10:30:00,81.92,81.94,81.92,81.94,44999.0,71.3023,71.3197,71.3023,71.3197,44999.0
2020-06-01 10:40:00,81.94,81.94,81.93,81.93,15276.0,71.3197,71.3197,71.311,71.311,15276.0
2020-06-01 10:50:00,81.94,81.94,81.93,81.94,36957.0,71.3197,71.3197,71.311,71.3197,36957.0
2020-06-01 11:00:00,81.94,81.99,81.92,81.98,537212.0,71.3197,71.3632,71.3023,71.3545,537212.0
2020-06-01 11:10:00,81.98,81.98,81.97,81.98,47653.0,71.3545,71.3545,71.3458,71.3545,47653.0
2020-06-01 11:20:00,81.98,81.98,81.97,81.98,26662.0,71.3545,71.3545,71.3458,71.3545,26662.0
2020-06-01 11:30:00,81.98,82.0,81.97,81.98,1516572.0,71.3545,71.3719,71.3458,71.3545,1516572.0
2020-06-01 11:40:00,81.98,82.0,81.97,82.0,71623.0,71.3545,71.3719,71.3458,71.3719,71623.0
2020-06-01 11:50:00,82.0,82.01,81.99,82.01,314699.0,71.3719,71.3806,71.3632,71.3806,314699.0
2020-06-01 12:00:00,82.01,82.01,82.0,82.01,17846.0,71.3806,71.3806,71.3719,71.3806,17846.0
2020-06-01 12:10:00,82.01,82.01,82.0,82.01,350940.0,71.3806,71.3806,71.3719,71.3806,350940.0
2020-06-01 12:20:00,82.01,82.02,82.0,82.02,602297.0,71.3806,71.3893,71.3719,71.3893,602297.0
2020-06-01 12:30:00,82.01,82.02,82.01,82.02,100640.0,71.3806,71.3893,71.3806,71.3893,100640.0
2020-06-01 12:40:00,82.02,82.02,82.0,82.01,30317.0,71.3893,71.3893,71.3719,71.3806,30317.0
2020-06-01 12:50:00,82.01,82.01,82.0,82.01,11957.0,71.3806,71.3806,71.3719,71.3806,11957.0
2020-06-01 13:00:00,82.0,82.01,82.0,82.01,20092.0,71.3719,71.3806,71.3719,71.3806,20092.0
2020-06-01 13:10:00,82.01,82.01,82.0,82.01,27691.0,71.3806,71.3806,71.3719,71.3806,27691.0
2020-06-01 13:20:00,82.01,82.01,82.0,82.01,48153.0,71.3806,71.3806,71.3719,71.3806,48153.0
2020-06-01 13:30:00,82.01,82.01,82.0,82.01,208839.0,71.3806,71.3806,71.3719,71.3806,208839.0
2020-06-01 13:40:00,82.01,82.02,82.0,82.02,99815.0,71.3806,71.3893,71.3719,71.3893,99815.0
2020-06-01 13:50:00,82.02,82.02,82.0,82.02,102795.0,71.3893,71.3893,71.3719,71.3893,102795.0
2020-06-01 14:00:00,82.02,82.02,82.01,82.02,117542.0,71.3893,71.3893,71.3806,71.3893,117542.0
2020-06-01 14:10:00,82.02,82.02,82.01,82.02,43991.0,71.3893,71.3893,71.3806,71.3893,43991.0
2020-06-01 14:20:00,82.02,82.02,82.01,82.02,40478.0,71.3893,71.3893,71.3806,71.3893,40478.0
2020-06-01 14:30:00,82.02,82.02,82.01,82.02,111705.0,71.3893,71.3893,71.3806,71.3893,111705.0
2020-06-01 14:40:00,82.02,82.02,82.01,82.02,49580.0,71.3893,71.3893,71.3806,71.3893,49580.0
2020-06-01 14:50:00,82.01,82.03,82.01,82.02,46671.0,71.3806,71.398,71.3806,71.3893,46671.0
2020-06-01 15:00:00,82.03,82.03,82.01,82.03,69884.0,71.398,71.398,71.3806,71.398,69884.0
2020-06-01 15:10:00,82.03,82.05,82.02,82.02,928956.0,71.398,71.4154,71.3893,71.3893,928956.0
2020-06-01 15:20:00,82.03,82.05,82.02,82.04,296955.0,71.398,71.4154,71.3893,71.4067,296955.0
2020-06-01 15:30:00,82.04,82.04,82.02,82.03,133540.0,71.4067,71.4067,71.3893,71.398,133540.0
2020-06-01 15:40:00,82.03,82.03,82.02,82.03,155658.0,71.398,71.398,71.3893,71.398,155658.0
2020-06-01 15:50:00,82.03,82.04,82.02,82.04,301143.0,71.398,71.4067,71.3893,71.4067,301143.0
2020-06-02 09:30:00,82.07,82.08,82.05,82.05,399935.0,71.4329,71.4416,71.4154,71.4154,399935.0
2020-06-02 09:40:00,82.06,82.06,82.05,82.06,31035.0,71.4241,71.4241,71.4154,71.4241,31035.0
2020-06-02 09:50:00,82.06,82.06,82.05,82.05,25094.0,71.4241,71.4241,71.4154,71.4154,25094.0
2020-06-02 10:00:00,82.06,82.06,82.05,82.05,18119.0,71.4241,71.4241,71.4154,71.4154,18119.0
2020-06-02 10:10:00,82.06,82.06,82.05,82.06,49313.0,71.4241,71.4241,71.4154,71.4241,49313.0
2020-06-02 10:20:00,82.06,82.06,82.05,82.06,100309.0,71.4241,71.4241,71.4154,71.4241,100309.0
2020-06-02 10:30:00,82.05,82.06,82.05,82.05,32486.0,71.4154,71.4241,71.4154,71.4154,32486.0
2020-06-02 10:40:00,82.05,82.06,82.05,82.06,30373.0,71.4154,71.4241,71.4154,71.4241,30373.0
2020-06-02 10:50:00,82.05,82.06,82.05,82.06,54022.0,71.4154,71.4241,71.4154,71.4241,54022.0
2020-06-02 11:00:00,82.06,82.06,82.02,82.04,181499.0,71.4241,71.4241,71.3893,71.4067,181499.0
2020-06-02 11:10:00,82.04,82.06,82.03,82.04,106946.0,71.4067,71.4241,71.398,71.4067,106946.0
2020-06-02 11:20:00,82.05,82.06,82.05,82.05,31140.0,71.4154,71.4241,71.4154,71.4154,31140.0
2020-06-02 11:30:00,82.06,82.07,82.05,82.06,122731.0,71.4241,71.4329,71.4154,71.4241,122731.0
2020-06-02 11:40:00,82.07,82.07,82.05,82.06,37125.0,71.4329,71.4329,71.4154,71.4241,37125.0
2020-06-02 11:50:00,82.06,82.07,82.06,82.06,26135.0,71.4241,71.4329,71.4241,71.4241,26135.0
2020-06-02 12:00:00,82.06,82.07,82.06,82.06,41451.0,71.4241,71.4329,71.4241,71.4241,41451.0
2020-06-02 12:10:00,82.06,82.07,82.06,82.06,26766.0,71.4241,71.4329,71.4241,71.4241,26766.0
2020-06-02 12:20:00,82.06,82.07,82.05,82.06,50962.0,71.4241,71.4329,71.4154,71.4241,50962.0
2020-06-02 12:30:00,82.06,82.08,82.06,82.08,31877.0,71.4241,71.4416,71.4241,71.4416,31877.0
2020-06-02 12:40:00,82.08,82.08,82.06,82.07,65081.0,71.4416,71.4416,71.4241,71.4329,65081.0
2020-06-02 12:50:00,82.07,82.08,82.05,82.06,89455.0,71.4329,71.4416,71.4154,71.4241,89455.0
2020-06-02 13:00:00,82.06,82.06,82.04,82.06,46490.0,71.4241,71.4241,71.4067,71.4241,46490.0
2020-06-02 13:10:00,82.06,82.06,82.05,82.06,59326.0,71.4241,71.4241,71.4154,71.4241,59326.0
2020-06-02 13:20:00,82.06,82.06,82.04,82.06,98203.0,71.4241,71.4241,71.4067,71.4241,98203.0
2020-06-02 13:30:00,82.06,82.06,82.04,82.05,29754.0,71.4241,71.4241,71.4067,71.4154,29754.0
2020-06-02 13:40:00,82.05,82.05,82.04,82.05,28827.0,71.4154,71.4154,71.4067,71.4154,28827.0
2020-06-02 13:50:00,82.05,82.05,82.04,82.05,22110.0,71.4154,71.4154,71.4067,71.4154,22110.0
2020-06-02 14:00:00,82.05,82.05,82.04,82.05,22837.0,71.4154,71.4154,71.4067,71.4154,22837.0
2020-06-02 14:10:00,82.05,82.05,82.04,82.05,61902.0,71.4154,71.4154,71.4067,71.4154,61902.0
2020-06-02 14:20:00,82.05,82.07,82.04,82.06,419133.0,71.4154,71.4329,71.4067,71.4241,419133.0
2020-06-02 14:30:00,82.06,82.07,82.05,82.06,64905.0,71.4241,71.4329,71.4154,71.4241,64905.0
2020-06-02 14:40:00,82.06,82.06,82.05,82.06,49448.0,71.4241,71.4241,71.4154,71.4241,49448.0
2020-06-02 14:50:00,82.06,82.07,82.05,82.06,174772.0,71.4241,71.4329,71.4154,71.4241,174772.0
2020-06-02 15:00:00,82.06,82.06,82.05,82.06,30535.0,71.4241,71.4241,71.4154,71.4241,30535.0
2020-06-02 15:10:00,82.06,82.06,82.05,82.06,154544.0,71.4241,71.4241,71.4154,71.4241,154544.0
2020-06-02 15:20:00,82.06,82.06,82.05,82.06,80921.0,71.4241,71.4241,71.4154,71.4241,80921.0
2020-06-02 15:30:00,82.06,82.06,82.05,82.05,174173.0,71.4241,71.4241,71.4154,71.4154,174173.0
2020-06-02 15:40:00,82.05,82.06,82.04,82.06,321004.0,71.4154,71.4241,71.4067,71.4241,321004.0
2020-06-02 15:50:00,82.06,82.1,82.05,82.09,485241.0,71.4241,71.459,71.4154,71.4503,485241.0
2020-06-03 09:30:00,82.21,82.22,82.14,82.15,198559.0,71.5547,71.5634,71.4938,71.5025,198559.0
2020-06-03 09:40:00,82.15,82.19,82.11,82.13,99596.0,71.5025,71.5373,71.4677,71.4851,99596.0
2020-06-03 09:50:00,82.13,82.14,82.11,82.12,128116.0,71.4851,71.4938,71.4677,71.4764,128116.0
2020-06-03 10:00:00,82.12,82.13,82.1,82.12,126226.0,71.4764,71.4851,71.459,71.4764,126226.0
2020-06-03 10:10:00,82.11,82.12,82.11,82.12,69242.0,71.4677,71.4764,71.4677,71.4764,69242.0
2020-06-03 10:20:00,82.11,82.13,82.11,82.13,127563.0,71.4677,71.4851,71.4677,71.4851,127563.0
2020-06-03 10:30:00,82.13,82.13,82.1,82.1,109490.0,71.4851,71.4851,71.459,71.459,109490.0
2020-06-03 10:40:00,82.11,82.12,82.08,82.11,104826.0,71.4677,71.4764,71.4416,71.4677,104826.0
2020-06-03 10:50:00,82.11,82.11,82.08,82.09,174761.0,71.4677,71.4677,71.4416,71.4503,174761.0
2020-06-03 11:00:00,82.09,82.11,82.08,82.09,103761.0,71.4503,71.4677,71.4416,71.4503,103761.0
2020-06-03 11:10:00,82.09,82.1,82.09,82.1,94155.0,71.4503,71.459,71.4503,71.459,94155.0
2020-06-03 11:20:00,82.09,82.12,82.09,82.11,37369.0,71.4503,71.4764,71.4503,71.4677,37369.0
2020-06-03 11:30:00,82.12,82.12,82.1,82.11,51847.0,71.4764,71.4764,71.459,71.4677,51847.0
2020-06-03 11:40:00,82.11,82.13,82.1,82.12,472554.0,71.4677,71.4851,71.459,71.4764,472554.0
2020-06-03 11:50:00,82.12,82.14,82.11,82.13,56368.0,71.4764,71.4938,71.4677,71.4851,56368.0
2020-06-03 12:00:00,82.13,82.14,82.12,82.13,86572.0,71.4851,71.4938,71.4764,71.4851,86572.0
2020-06-03 12:10:00,82.14,82.14,82.12,82.13,157138.0,71.4938,71.4938,71.4764,71.4851,157138.0
2020-06-03 12:20:00,82.13,82.14,82.12,82.13,83283.0,71.4851,71.4938,71.4764,71.4851,83283.0
2020-06-03 12:30:00,82.13,82.14,82.13,82.14,46174.0,71.4851,71.4938,71.4851,71.4938,46174.0
2020-06-03 12:40:00,82.13,82.14,82.12,82.12,50523.0,71.4851,71.4938,71.4764,71.4764,50523.0
2020-06-03 12:50:00,82.13,82.13,82.12,82.13,49583.0,71.4851,71.4851,71.4764,71.4851,49583.0
2020-06-03 13:00:00,82.13,82.13,82.12,82.13,103318.0,71.4851,71.4851,71.4764,71.4851,103318.0
2020-06-03 13:10:00,82.13,82.13,82.11,82.12,263152.0,71.4851,71.4851,71.4677,71.4764,263152.0
2020-06-03 13:20:00,82.12,82.12,82.11,82.12,38097.0,71.4764,71.4764,71.4677,71.4764,38097.0
2020-06-03 13:30:00,82.12,82.12,82.11,82.11,64874.0,71.4764,71.4764,71.4677,71.4677,64874.0
2020-06-03 13:40:00,82.11,82.12,82.11,82.12,32741.0,71.4677,71.4764,71.4677,71.4764,32741.0
2020-06-03 13:50:00,82.12,82.12,82.11,82.12,59477.0,71.4764,71.4764,71.4677,71.4764,59477.0
2020-06-03 14:00:00,82.12,82.12,82.11,82.12,61206.0,71.4764,71.4764,71.4677,71.4764,61206.0
2020-06-03 14:10:00,82.12,82.13,82.11,82.12,33621.0,71.4764,71.4851,71.4677,71.4764,33621.0
2020-06-03 14:20:00,82.12,82.13,82.11,82.11,72328.0,71.4764,71.4851,71.4677,71.4677,72328.0
2020-06-03 14:30:00,82.12,82.12,82.1,82.12,135439.0,71.4764,71.4764,71.459,71.4764,135439.0
2020-06-03 14:40:00,82.12,82.12,82.11,82.11,38676.0,71.4764,71.4764,71.4677,71.4677,38676.0
2020-06-03 14:50:00,82.12,82.12,82.11,82.11,27208.0,71.4764,71.4764,71.4677,71.4677,27208.0
2020-06-03 15:00:00,82.12,82.12,82.1,82.11,44166.0,71.4764,71.4764,71.459,71.4677,44166.0
2020-06-03 15:10:00,82.11,82.11,82.1,82.1,41171.0,71.4677,71.4677,71.459,71.459,41171.0
2020-06-03 15:20:00,82.11,82.11,82.1,82.11,88441.0,71.4677,71.4677,71.459,71.4677,88441.0
2020-06-03 15:30:00,82.11,82.11,82.09,82.09,87937.0,71.4677,71.4677,71.4503,71.4503,87937.0
2020-06-03 15:40:00,82.09,82.1,82.08,82.09,97737.0,71.4503,71.459,71.4416,71.4503,97737.0
2020-06-03 15:50:00,82.09,82.09,82.07,82.09,89404.0,71.4503,71.4503,71.4329,71.4503,89404.0
2020-06-04 09:30:00,82.2,82.2,82.09,82.11,127799.0,71.546,71.546,71.4503,71.4677,127799.0
2020-06-04 09:40:00,82.11,82.12,82.07,82.08,47325.0,71.4677,71.4764,71.4329,71.4416,47325.0
2020-06-04 09:50:00,82.07,82.07,82.05,82.05,138363.0,71.4329,71.4329,71.4154,71.4154,138363.0
2020-06-04 10:00:00,82.06,82.06,82.04,82.04,43800.0,71.4241,71.4241,71.4067,71.4067,43800.0
2020-06-04 10:10:00,82.05,82.06,82.04,82.05,100357.0,71.4154,71.4241,71.4067,71.4154,100357.0
2020-06-04 10:20:00,82.06,82.07,82.05,82.06,183165.0,71.4241,71.4329,71.4154,71.4241,183165.0
2020-06-04 10:30:00,82.07,82.08,82.06,82.08,45595.0,71.4329,71.4416,71.4241,71.4416,45595.0
2020-06-04 10:40:00,82.08,82.09,82.07,82.09,28710.0,71.4416,71.4503,71.4329,71.4503,28710.0
2020-06-04 10:50:00,82.08,82.09,82.08,82.09,61259.0,71.4416,71.4503,71.4416,71.4503,61259.0
2020-06-04 11:00:00,82.09,82.09,82.08,82.09,32502.0,71.4503,71.4503,71.4416,71.4503,32502.0
2020-06-04 11:10:00,82.08,82.09,82.08,82.09,92501.0,71.4416,71.4503,71.4416,71.4503,92501.0
2020-06-04 11:20:00,82.09,82.09,82.07,82.08,267052.0,71.4503,71.4503,71.4329,71.4416,267052.0
2020-06-04 11:30:00,82.08,82.09,82.08,82.09,88061.0,71.4416,71.4503,71.4416,71.4503,88061.0
2020-06-04 11:40:00,82.09,82.09,82.08,82.09,78600.0,71.4503,71.4503,71.4416,71.4503,78600.0
2020-06-04 11:50:00,82.09,82.1,82.08,82.09,31553.0,71.4503,71.459,71.4416,71.4503,31553.0
2020-06-04 12:00:00,82.1,82.1,82.09,82.09,17615.0,71.459,71.459,71.4503,71.4503,17615.0
2020-06-04 12:10:00,82.09,82.1,82.08,82.09,64820.0,71.4503,71.459,71.4416,71.4503,64820.0
2020-06-04 12:20:00,82.09,82.09,82.08,82.09,27548.0,71.4503,71.4503,71.4416,71.4503,27548.0
2020-06-04 12:30:00,82.09,82.09,82.08,82.09,21778.0,71.4503,71.4503,71.4416,71.4503,21778.0
2020-06-04 12:40:00,82.09,82.09,82.08,82.08,40671.0,71.4503,71.4503,71.4416,71.4416,40671.0
2020-06-04 12:50:00,82.09,82.09,82.08,82.09,42513.0,71.4503,71.4503,71.4416,71.4503,42513.0
2020-06-04 13:00:00,82.09,82.09,82.08,82.09,46107.0,71.4503,71.4503,71.4416,71.4503,46107.0
2020-06-04 13:10:00,82.09,82.09,82.08,82.09,352827.0,71.4503,71.4503,71.4416,71.4503,352827.0
2020-06-04 13:20:00,82.09,82.09,82.06,82.07,36215.0,71.4503,71.4503,71.4241,71.4329,36215.0
2020-06-04 13:30:00,82.07,82.07,82.06,82.06,50473.0,71.4329,71.4329,71.4241,71.4241,50473.0
2020-06-04 13:40:00,82.07,82.08,82.06,82.08,48649.0,71.4329,71.4416,71.4241,71.4416,48649.0
2020-06-04 13:50:00,82.08,82.08,82.07,82.08,29368.0,71.4416,71.4416,71.4329,71.4416,29368.0
2020-06-04 14:00:00,82.08,82.08,82.06,82.06,30162.0,71.4416,71.4416,71.4241,71.4241,30162.0
2020-06-04 14:10:00,82.06,82.08,82.06,82.08,39813.0,71.4241,71.4416,71.4241,71.4416,39813.0
2020-06-04 14:20:00,82.08,82.08,82.07,82.08,166397.0,71.4416,71.4416,71.4329,71.4416,166397.0
2020-06-04 14:30:00,82.07,82.08,82.07,82.07,33100.0,71.4329,71.4416,71.4329,71.4329,33100.0
2020-06-04 14:40:00,82.08,82.09,82.07,82.08,122920.0,71.4416,71.4503,71.4329,71.4416,122920.0
2020-06-04 14:50:00,82.08,82.09,82.07,82.08,82624.0,71.4416,71.4503,71.4329,71.4416,82624.0
2020-06-04 15:00:00,82.08,82.08,82.06,82.06,106552.0,71.4416,71.4416,71.4241,71.4241,106552.0
2020-06-04 15:10:00,82.07,82.07,82.06,82.06,77744.0,71.4329,71.4329,71.4241,71.4241,77744.0
2020-06-04 15:20:00,82.06,82.07,82.06,82.06,67638.0,71.4241,71.4329,71.4241,71.4241,67638.0
2020-06-04 15:30:00,82.06,82.07,82.06,82.06,82108.0,71.4241,71.4329,71.4241,71.4241,82108.0
2020-06-04 15:40:00,82.07,82.07,82.05,82.05,135340.0,71.4329,71.4329,71.4154,71.4154,135340.0
2020-06-04 15:50:00,82.05,82.06,82.01,82.02,258984.0,71.4154,71.4241,71.3806,71.3893,258984.0
2020-06-05 09:30:00,82.27,82.27,82.12,82.21,1282074.0,71.6069,71.6069,71.4764,71.5547,1282074.0
2020-06-05 09:40:00,82.2,82.21,82.13,82.17,155124.0,71.546,71.5547,71.4851,71.5199,155124.0
2020-06-05 09:50:00,82.16,82.16,82.09,82.09,228727.0,71.5112,71.5112,71.4503,71.4503,228727.0
2020-06-05 10:00:00,82.09,82.1,82.08,82.08,98434.0,71.4503,71.459,71.4416,71.4416,98434.0
2020-06-05 10:10:00,82.08,82.09,82.07,82.07,364149.0,71.4416,71.4503,71.4329,71.4329,364149.0
2020-06-05 10:20:00,82.08,82.09,82.07,82.09,76455.0,71.4416,71.4503,71.4329,71.4503,76455.0
2020-06-05 10:30:00,82.09,82.14,82.08,82.13,101984.0,71.4503,71.4938,71.4416,71.4851,101984.0
2020-06-05 10:40:00,82.13,82.14,82.12,82.13,81146.0,71.4851,71.4938,71.4764,71.4851,81146.0
2020-06-05 10:50:00,82.13,82.14,82.12,82.13,376426.0,71.4851,71.4938,71.4764,71.4851,376426.0
2020-06-05 11:00:00,82.13,82.14,82.13,82.13,35953.0,71.4851,71.4938,71.4851,71.4851,35953.0
2020-06-05 11:10:00,82.14,82.15,82.13,82.15,114806.0,71.4938,71.5025,71.4851,71.5025,114806.0
2020-06-05 11:20:00,82.15,82.16,82.14,82.15,116605.0,71.5025,71.5112,71.4938,71.5025,116605.0
2020-06-05 11:30:00,82.15,82.16,82.14,82.16,47040.0,71.5025,71.5112,71.4938,71.5112,47040.0
2020-06-05 11:40:00,82.16,82.17,82.15,82.16,43871.0,71.5112,71.5199,71.5025,71.5112,43871.0
2020-06-05 11:50:00,82.17,82.17,82.16,82.17,83964.0,71.5199,71.5199,71.5112,71.5199,83964.0
2020-06-05 12:00:00,82.17,82.18,82.15,82.17,48923.0,71.5199,71.5286,71.5025,71.5199,48923.0
2020-06-05 12:10:00,82.17,82.18,82.16,82.17,36885.0,71.5199,71.5286,71.5112,71.5199,36885.0
2020-06-05 12:20:00,82.17,82.18,82.16,82.17,41774.0,71.5199,71.5286,71.5112,71.5199,41774.0
2020-06-05 12:30:00,82.17,82.17,82.16,82.17,35265.0,71.5199,71.5199,71.5112,71.5199,35265.0
2020-06-05 12:40:00,82.17,82.17,82.13,82.14,53169.0,71.5199,71.5199,71.4851,71.4938,53169.0
2020-06-05 12:50:00,82.13,82.14,82.13,82.14,195883.0,71.4851,71.4938,71.4851,71.4938,195883.0
2020-06-05 13:00:00,82.14,82.14,82.13,82.13,68385.0,71.4938,71.4938,71.4851,71.4851,68385.0
2020-06-05 13:10:00,82.14,82.15,82.13,82.14,111354.0,71.4938,71.5025,71.4851,71.4938,111354.0
2020-06-05 13:20:00,82.15,82.15,82.14,82.14,27935.0,71.5025,71.5025,71.4938,71.4938,27935.0
2020-06-05 13:30:00,82.15,82.15,82.13,82.14,69904.0,71.5025,71.5025,71.4851,71.4938,69904.0
2020-06-05 13:40:00,82.14,82.14,82.13,82.14,36310.0,71.4938,71.4938,71.4851,71.4938,36310.0
2020-06-05 13:50:00,82.14,82.14,82.13,82.13,48116.0,71.4938,71.4938,71.4851,71.4851,48116.0
2020-06-05 14:00:00,82.14,82.15,82.13,82.14,96323.0,71.4938,71.5025,71.4851,71.4938,96323.0
2020-06-05 14:10:00,82.15,82.15,82.14,82.14,35372.0,71.5025,71.5025,71.4938,71.4938,35372.0
2020-06-05 14:20:00,82.15,82.15,82.14,82.14,58311.0,71.5025,71.5025,71.4938,71.4938,58311.0
2020-06-05 14:30:00,82.14,82.15,82.14,82.15,126531.0,71.4938,71.5025,71.4938,71.5025,126531.0
2020-06-05 14:40:00,82.14,82.17,82.14,82.17,238649.0,71.4938,71.5199,71.4938,71.5199,238649.0
2020-06-05 14:50:00,82.17,82.19,82.16,82.17,156092.0,71.5199,71.5373,71.5112,71.5199,156092.0
2020-06-05 15:00:00,82.17,82.18,82.16,82.17,87585.0,71.5199,71.5286,71.5112,71.5199,87585.0
2020-06-05 15:10:00,82.17,82.18,82.17,82.18,141716.0,71.5199,71.5286,71.5199,71.5286,141716.0
2020-06-05 15:20:00,82.17,82.18,82.16,82.16,81641.0,71.5199,71.5286,71.5112,71.5112,81641.0
2020-06-05 15:30:00,82.17,82.18,82.16,82.18,53464.0,71.5199,71.5286,71.5112,71.5286,53464.0
2020-06-05 15:40:00,82.17,82.18,82.16,82.17,132658.0,71.5199,71.5286,71.5112,71.5199,132658.0
2020-06-05 15:50:00,82.17,82.17,82.13,82.14,249318.0,71.5199,71.5199,71.4851,71.4938,249318.0
2020-06-08 09:30:00,82.27,82.29,82.15,82.18,78090.0,71.6069,71.6243,71.5025,71.5286,78090.0
2020-06-08 09:40:00,82.17,82.19,82.17,82.19,104249.0,71.5199,71.5373,71.5199,71.5373,104249.0
2020-06-08 09:50:00,82.19,82.2,82.18,82.2,122062.0,71.5373,71.546,71.5286,71.546,122062.0
2020-06-08 10:00:00,82.2,82.2,82.19,82.2,52136.0,71.546,71.546,71.5373,71.546,52136.0
2020-06-08 10:10:00,82.2,82.2,82.18,82.2,187218.0,71.546,71.546,71.5286,71.546,187218.0
2020-06-08 10:20:00,82.19,82.2,82.19,82.19,56690.0,71.5373,71.546,71.5373,71.5373,56690.0
2020-06-08 10:30:00,82.2,82.2,82.19,82.2,38054.0,71.546,71.546,71.5373,71.546,38054.0
2020-06-08 10:40:00,82.19,82.2,82.19,82.2,53075.0,71.5373,71.546,71.5373,71.546,53075.0
2020-06-08 10:50:00,82.19,82.2,82.19,82.19,41369.0,71.5373,71.546,71.5373,71.5373,41369.0
2020-06-08 11:00:00,82.2,82.2,82.19,82.2,22185.0,71.546,71.546,71.5373,71.546,22185.0
2020-06-08 11:10:00,82.2,82.21,82.19,82.2,398244.0,71.546,71.5547,71.5373,71.546,398244.0
2020-06-08 11:20:00,82.2,82.22,82.2,82.21,131945.0,71.546,71.5634,71.546,71.5547,131945.0
2020-06-08 11:30:00,82.21,82.23,82.21,82.22,164657.0,71.5547,71.5721,71.5547,71.5634,164657.0
2020-06-08 11:40:00,82.22,82.22,82.21,82.22,63982.0,71.5634,71.5634,71.5547,71.5634,63982.0
2020-06-08 11:50:00,82.22,82.23,82.21,82.23,67947.0,71.5634,71.5721,71.5547,71.5721,67947.0
2020-06-08 12:00:00,82.23,82.23,82.22,82.22,37865.0,71.5721,71.5721,71.5634,71.5634,37865.0
2020-06-08 12:10:00,82.22,82.23,82.21,82.22,74403.0,71.5634,71.5721,71.5547,71.5634,74403.0
2020-06-08 12:20:00,82.22,82.23,82.22,82.23,125673.0,71.5634,71.5721,71.5634,71.5721,125673.0
2020-06-08 12:30:00,82.23,82.23,82.22,82.23,32096.0,71.5721,71.5721,71.5634,71.5721,32096.0
2020-06-08 12:40:00,82.23,82.24,82.22,82.22,61296.0,71.5721,71.5808,71.5634,71.5634,61296.0
2020-06-08 12:50:00,82.23,82.24,82.22,82.23,147747.0,71.5721,71.5808,71.5634,71.5721,147747.0
2020-06-08 13:00:00,82.23,82.24,82.22,82.23,255833.0,71.5721,71.5808,71.5634,71.5721,255833.0
2020-06-08 13:10:00,82.22,82.23,82.21,82.21,392530.0,71.5634,71.5721,71.5547,71.5547,392530.0
2020-06-08 13:20:00,82.21,82.22,82.21,82.21,63443.0,71.5547,71.5634,71.5547,71.5547,63443.0
2020-06-08 13:30:00,82.21,82.22,82.2,82.2,72200.0,71.5547,71.5634,71.546,71.546,72200.0
2020-06-08 13:40:00,82.2,82.21,82.19,82.2,93337.0,71.546,71.5547,71.5373,71.546,93337.0
2020-06-08 13:50:00,82.2,82.21,82.19,82.2,57042.0,71.546,71.5547,71.5373,71.546,57042.0
2020-06-08 14:00:00,82.21,82.21,82.2,82.21,51328.0,71.5547,71.5547,71.546,71.5547,51328.0
2020-06-08 14:10:00,82.21,82.23,82.2,82.22,122131.0,71.5547,71.5721,71.546,71.5634,122131.0
2020-06-08 14:20:00,82.22,82.24,82.22,82.22,143694.0,71.5634,71.5808,71.5634,71.5634,143694.0
2020-06-08 14:30:00,82.23,82.24,82.22,82.23,82005.0,71.5721,71.5808,71.5634,71.5721,82005.0
2020-06-08 14:40:00,82.23,82.24,82.21,82.22,486072.0,71.5721,71.5808,71.5547,71.5634,486072.0
2020-06-08 14:50:00,82.22,82.22,82.21,82.22,118728.0,71.5634,71.5634,71.5547,71.5634,118728.0
2020-06-08 15:00:00,82.21,82.22,82.21,82.22,106194.0,71.5547,71.5634,71.5547,71.5634,106194.0
2020-06-08 15:10:00,82.21,82.22,82.2,82.2,82740.0,71.5547,71.5634,71.546,71.546,82740.0
2020-06-08 15:20:00,82.2,82.21,82.16,82.2,2103304.0,71.546,71.5547,71.5112,71.546,2103304.0
2020-06-08 15:30:00,82.2,82.21,82.15,82.17,204347.0,71.546,71.5547,71.5025,71.5199,204347.0
2020-06-08 15:40:00,82.18,82.18,82.15,82.16,157517.0,71.5286,71.5286,71.5025,71.5112,157517.0
2020-06-08 15:50:00,82.16,82.17,82.15,82.16,100019.0,71.5112,71.5199,71.5025,71.5112,100019.0
2020-06-09 09:30:00,82.19,82.22,82.15,82.16,153103.0,71.5373,71.5634,71.5025,71.5112,153103.0
2020-06-09 09:40:00,82.16,82.17,82.15,82.16,239865.0,71.5112,71.5199,71.5025,71.5112,239865.0
2020-06-09 09:50:00,82.16,82.16,82.1,82.11,383630.0,71.5112,71.5112,71.459,71.4677,383630.0
2020-06-09 10:00:00,82.12,82.12,82.11,82.12,24753.0,71.4764,71.4764,71.4677,71.4764,24753.0
2020-06-09 10:10:00,82.11,82.12,82.1,82.1,575890.0,71.4677,71.4764,71.459,71.459,575890.0
2020-06-09 10:20:00,82.11,82.14,82.1,82.14,323554.0,71.4677,71.4938,71.459,71.4938,323554.0
2020-06-09 10:30:00,82.14,82.16,82.13,82.16,129843.0,71.4938,71.5112,71.4851,71.5112,129843.0
2020-06-09 10:40:00,82.16,82.17,82.15,82.17,88396.0,71.5112,71.5199,71.5025,71.5199,88396.0
2020-06-09 10:50:00,82.17,82.17,82.16,82.16,100961.0,71.5199,71.5199,71.5112,71.5112,100961.0
2020-06-09 11:00:00,82.17,82.17,82.16,82.17,67308.0,71.5199,71.5199,71.5112,71.5199,67308.0
2020-06-09 11:10:00,82.17,82.17,82.16,82.17,29713.0,71.5199,71.5199,71.5112,71.5199,29713.0
2020-06-09 11:20:00,82.17,82.17,82.16,82.17,29861.0,71.5199,71.5199,71.5112,71.5199,29861.0
2020-06-09 11:30:00,82.17,82.17,82.16,82.17,51200.0,71.5199,71.5199,71.5112,71.5199,51200.0
2020-06-09 11:40:00,82.17,82.17,82.16,82.17,55064.0,71.5199,71.5199,71.5112,71.5199,55064.0
2020-06-09 11:50:00,82.17,82.17,82.16,82.17,59032.0,71.5199,71.5199,71.5112,71.5199,59032.0
2020-06-09 12:00:00,82.16,82.17,82.16,82.16,15008.0,71.5112,71.5199,71.5112,71.5112,15008.0
2020-06-09 12:10:00,82.16,82.17,82.15,82.17,88127.0,71.5112,71.5199,71.5025,71.5199,88127.0
2020-06-09 12:20:00,82.16,82.17,82.16,82.17,41717.0,71.5112,71.5199,71.5112,71.5199,41717.0
2020-06-09 12:30:00,82.17,82.17,82.16,82.17,61345.0,71.5199,71.5199,71.5112,71.5199,61345.0
2020-06-09 12:40:00,82.16,82.21,82.16,82.2,294487.0,71.5112,71.5547,71.5112,71.546,294487.0
2020-06-09 12:50:00,82.21,82.21,82.19,82.2,71888.0,71.5547,71.5547,71.5373,71.546,71888.0
2020-06-09 13:00:00,82.19,82.2,82.19,82.2,72359.0,71.5373,71.546,71.5373,71.546,72359.0
2020-06-09 13:10:00,82.19,82.2,82.19,82.2,15789.0,71.5373,71.546,71.5373,71.546,15789.0
2020-06-09 13:20:00,82.19,82.22,82.19,82.21,190710.0,71.5373,71.5634,71.5373,71.5547,190710.0
2020-06-09 13:30:00,82.21,82.22,82.21,82.22,28311.0,71.5547,71.5634,71.5547,71.5634,28311.0
2020-06-09 13:40:00,82.21,82.22,82.21,82.22,46528.0,71.5547,71.5634,71.5547,71.5634,46528.0
2020-06-09 13:50:00,82.21,82.22,82.21,82.22,39897.0,71.5547,71.5634,71.5547,71.5634,39897.0
2020-06-09 14:00:00,82.21,82.22,82.2,82.21,53207.0,71.5547,71.5634,71.546,71.5547,53207.0
2020-06-09 14:10:00,82.2,82.21,82.2,82.21,63695.0,71.546,71.5547,71.546,71.5547,63695.0
2020-06-09 14:20:00,82.21,82.21,82.2,82.2,60979.0,71.5547,71.5547,71.546,71.546,60979.0
2020-06-09 14:30:00,82.2,82.21,82.2,82.2,163709.0,71.546,71.5547,71.546,71.546,163709.0
2020-06-09 14:40:00,82.2,82.21,82.2,82.2,89146.0,71.546,71.5547,71.546,71.546,89146.0
2020-06-09 14:50:00,82.2,82.21,82.2,82.21,77531.0,71.546,71.5547,71.546,71.5547,77531.0
2020-06-09 15:00:00,82.2,82.21,82.17,82.17,75416.0,71.546,71.5547,71.5199,71.5199,75416.0
2020-06-09 15:10:00,82.17,82.18,82.17,82.18,71555.0,71.5199,71.5286,71.5199,71.5286,71555.0
2020-06-09 15:20:00,82.18,82.18,82.17,82.18,100155.0,71.5286,71.5286,71.5199,71.5286,100155.0
2020-06-09 15:30:00,82.18,82.19,82.17,82.18,73079.0,71.5286,71.5373,71.5199,71.5286,73079.0
2020-06-09 15:40:00,82.18,82.19,82.18,82.19,56110.0,71.5286,71.5373,71.5286,71.5373,56110.0
2020-06-09 15:50:00,82.19,82.19,82.17,82.17,103678.0,71.5373,71.5373,71.5199,71.5199,103678.0
2020-06-10 09:30:00,82.25,82.27,82.19,82.19,90970.0,71.5895,71.6069,71.5373,71.5373,90970.0
2020-06-10 09:40:00,82.19,82.2,82.17,82.19,42376.0,71.5373,71.546,71.5199,71.5373,42376.0
2020-06-10 09:50:00,82.19,82.2,82.17,82.17,57952.0,71.5373,71.546,71.5199,71.5199,57952.0
2020-06-10 10:00:00,82.17,82.18,82.17,82.17,23106.0,71.5199,71.5286,71.5199,71.5199,23106.0
2020-06-10 10:10:00,82.17,82.18,82.14,82.16,190408.0,71.5199,71.5286,71.4938,71.5112,190408.0
2020-06-10 10:20:00,82.16,82.18,82.13,82.18,164832.0,71.5112,71.5286,71.4851,71.5286,164832.0
2020-06-10 10:30:00,82.18,82.19,82.17,82.19,151301.0,71.5286,71.5373,71.5199,71.5373,151301.0
2020-06-10 10:40:00,82.18,82.19,82.17,82.19,193936.0,71.5286,71.5373,71.5199,71.5373,193936.0
2020-06-10 10:50:00,82.18,82.19,82.17,82.18,139993.0,71.5286,71.5373,71.5199,71.5286,139993.0
2020-06-10 11:00:00,82.19,82.2,82.18,82.19,129668.0,71.5373,71.546,71.5286,71.5373,129668.0
2020-06-10 11:10:00,82.19,82.2,82.19,82.2,74554.0,71.5373,71.546,71.5373,71.546,74554.0
2020-06-10 11:20:00,82.19,82.22,82.18,82.19,164647.0,71.5373,71.5634,71.5286,71.5373,164647.0
2020-06-10 11:30:00,82.2,82.2,82.18,82.19,122352.0,71.546,71.546,71.5286,71.5373,122352.0
2020-06-10 11:40:00,82.19,82.2,82.18,82.2,26496.0,71.5373,71.546,71.5286,71.546,26496.0
2020-06-10 11:50:00,82.2,82.2,82.19,82.2,18305.0,71.546,71.546,71.5373,71.546,18305.0
2020-06-10 12:00:00,82.2,82.21,82.19,82.19,80044.0,71.546,71.5547,71.5373,71.5373,80044.0
2020-06-10 12:10:00,82.2,82.2,82.19,82.19,48561.0,71.546,71.546,71.5373,71.5373,48561.0
2020-06-10 12:20:00,82.19,82.21,82.19,82.2,71462.0,71.5373,71.5547,71.5373,71.546,71462.0
2020-06-10 12:30:00,82.21,82.21,82.2,82.2,99126.0,71.5547,71.5547,71.546,71.546,99126.0
2020-06-10 12:40:00,82.2,82.21,82.2,82.21,37576.0,71.546,71.5547,71.546,71.5547,37576.0
2020-06-10 12:50:00,82.2,82.21,82.2,82.2,33046.0,71.546,71.5547,71.546,71.546,33046.0
2020-06-10 13:00:00,82.2,82.21,82.2,82.2,48310.0,71.546,71.5547,71.546,71.546,48310.0
2020-06-10 13:10:00,82.21,82.21,82.2,82.21,18600.0,71.5547,71.5547,71.546,71.5547,18600.0
2020-06-10 13:20:00,82.2,82.21,82.2,82.2,61391.0,71.546,71.5547,71.546,71.546,61391.0
2020-06-10 13:30:00,82.2,82.22,82.2,82.22,43424.0,71.546,71.5634,71.546,71.5634,43424.0
2020-06-10 13:40:00,82.21,82.24,82.21,82.23,69420.0,71.5547,71.5808,71.5547,71.5721,69420.0
2020-06-10 13:50:00,82.23,82.24,82.23,82.23,68343.0,71.5721,71.5808,71.5721,71.5721,68343.0
2020-06-10 14:00:00,82.23,82.25,82.2,82.25,127372.0,71.5721,71.5895,71.546,71.5895,127372.0
2020-06-10 14:10:00,82.25,82.34,82.24,82.33,66336.0,71.5895,71.6679,71.5808,71.6592,66336.0
2020-06-10 14:20:00,82.33,82.34,82.31,82.31,268838.0,71.6592,71.6679,71.6417,71.6417,268838.0
2020-06-10 14:30:00,82.31,82.32,82.27,82.29,475363.0,71.6417,71.6504,71.6069,71.6243,475363.0
2020-06-10 14:40:00,82.29,82.29,82.25,82.28,543854.0,71.6243,71.6243,71.5895,71.6156,543854.0
2020-06-10 14:50:00,82.29,82.29,82.25,82.26,53854.0,71.6243,71.6243,71.5895,71.5982,53854.0
2020-06-10 15:00:00,82.25,82.27,82.23,82.27,89836.0,71.5895,71.6069,71.5721,71.6069,89836.0
2020-06-10 15:10:00,82.26,82.29,82.26,82.27,144587.0,71.5982,71.6243,71.5982,71.6069,144587.0
2020-06-10 15:20:00,82.28,82.28,82.26,82.28,46671.0,71.6156,71.6156,71.5982,71.6156,46671.0
2020-06-10 15:30:00,82.27,82.29,82.27,82.27,66344.0,71.6069,71.6243,71.6069,71.6069,66344.0
2020-06-10 15:40:00,82.28,82.29,82.27,82.28,222401.0,71.6156,71.6243,71.6069,71.6156,222401.0
2020-06-10 15:50:00,82.27,82.34,82.24,82.34,371148.0,71.6069,71.6679,71.5808,71.6679,371148.0
2020-06-11 09:30:00,82.25,82.26,82.13,82.13,198959.0,71.5895,71.5982,71.4851,71.4851,198959.0
2020-06-11 09:40:00,82.15,82.15,82.1,82.11,111467.0,71.5025,71.5025,71.459,71.4677,111467.0
2020-06-11 09:50:00,82.11,82.11,82.09,82.11,114899.0,71.4677,71.4677,71.4503,71.4677,114899.0
2020-06-11 10:00:00,82.11,82.12,82.09,82.09,94124.0,71.4677,71.4764,71.4503,71.4503,94124.0
2020-06-11 10:10:00,82.09,82.11,82.08,82.09,74386.0,71.4503,71.4677,71.4416,71.4503,74386.0
2020-06-11 10:20:00,82.08,82.12,82.08,82.09,60292.0,71.4416,71.4764,71.4416,71.4503,60292.0
2020-06-11 10:30:00,82.09,82.11,82.09,82.11,36079.0,71.4503,71.4677,71.4503,71.4677,36079.0
2020-06-11 10:40:00,82.11,82.21,82.09,82.18,282265.0,71.4677,71.5547,71.4503,71.5286,282265.0
2020-06-11 10:50:00,82.17,82.18,82.15,82.15,51385.0,71.5199,71.5286,71.5025,71.5025,51385.0
2020-06-11 11:00:00,82.15,82.16,82.15,82.15,69877.0,71.5025,71.5112,71.5025,71.5025,69877.0
2020-06-11 11:10:00,82.16,82.16,82.15,82.15,55732.0,71.5112,71.5112,71.5025,71.5025,55732.0
2020-06-11 11:20:00,82.16,82.16,82.14,82.14,60217.0,71.5112,71.5112,71.4938,71.4938,60217.0
2020-06-11 11:30:00,82.14,82.15,82.14,82.15,36563.0,71.4938,71.5025,71.4938,71.5025,36563.0
2020-06-11 11:40:00,82.15,82.15,82.1,82.11,85015.0,71.5025,71.5025,71.459,71.4677,85015.0
2020-06-11 11:50:00,82.11,82.12,82.1,82.11,49103.0,71.4677,71.4764,71.459,71.4677,49103.0
2020-06-11 12:00:00,82.11,82.12,82.1,82.1,45380.0,71.4677,71.4764,71.459,71.459,45380.0
2020-06-11 12:10:00,82.11,82.11,82.09,82.09,35950.0,71.4677,71.4677,71.4503,71.4503,35950.0
2020-06-11 12:20:00,82.09,82.1,82.08,82.09,51220.0,71.4503,71.459,71.4416,71.4503,51220.0
2020-06-11 12:30:00,82.09,82.09,82.07,82.07,82539.0,71.4503,71.4503,71.4329,71.4329,82539.0
2020-06-11 12:40:00,82.07,82.08,82.04,82.05,53960.0,71.4329,71.4416,71.4067,71.4154,53960.0
2020-06-11 12:50:00,82.04,82.05,82.01,82.01,74856.0,71.4067,71.4154,71.3806,71.3806,74856.0
2020-06-11 13:00:00,82.02,82.07,82.01,82.06,164794.0,71.3893,71.4329,71.3806,71.4241,164794.0
2020-06-11 13:10:00,82.06,82.08,82.05,82.06,44719.0,71.4241,71.4416,71.4154,71.4241,44719.0
2020-06-11 13:20:00,82.07,82.07,82.06,82.07,37230.0,71.4329,71.4329,71.4241,71.4329,37230.0
2020-06-11 13:30:00,82.06,82.07,82.06,82.06,251787.0,71.4241,71.4329,71.4241,71.4241,251787.0
2020-06-11 13:40:00,82.06,82.07,82.02,82.04,300879.0,71.4241,71.4329,71.3893,71.4067,300879.0
2020-06-11 13:50:00,82.05,82.06,82.04,82.06,14103.0,71.4154,71.4241,71.4067,71.4241,14103.0
2020-06-11 14:00:00,82.06,82.06,82.03,82.04,16343.0,71.4241,71.4241,71.398,71.4067,16343.0
2020-06-11 14:10:00,82.03,82.04,82.02,82.02,33971.0,71.398,71.4067,71.3893,71.3893,33971.0
2020-06-11 14:20:00,82.03,82.03,82.02,82.03,27734.0,71.398,71.398,71.3893,71.398,27734.0
2020-06-11 14:30:00,82.03,82.04,82.02,82.04,126099.0,71.398,71.4067,71.3893,71.4067,126099.0
2020-06-11 14:40:00,82.04,82.04,82.02,82.03,50487.0,71.4067,71.4067,71.3893,71.398,50487.0
2020-06-11 14:50:00,82.03,82.03,82.0,82.0,41470.0,71.398,71.398,71.3719,71.3719,41470.0
2020-06-11 15:00:00,82.01,82.01,82.0,82.0,117202.0,71.3806,71.3806,71.3719,71.3719,117202.0
2020-06-11 15:10:00,82.0,82.01,81.99,82.0,111406.0,71.3719,71.3806,71.3632,71.3719,111406.0
2020-06-11 15:20:00,81.99,82.0,81.95,81.95,77708.0,71.3632,71.3719,71.3284,71.3284,77708.0
2020-06-11 15:30:00,81.95,81.98,81.95,81.98,75022.0,71.3284,71.3545,71.3284,71.3545,75022.0
2020-06-11 15:40:00,81.97,82.01,81.97,81.98,101339.0,71.3458,71.3806,71.3458,71.3545,101339.0
2020-06-11 15:50:00,81.98,81.99,81.96,81.97,154211.0,71.3545,71.3632,71.3371,71.3458,154211.0
2020-06-12 09:30:00,82.0,82.1,81.97,82.09,127528.0,71.3719,71.459,71.3458,71.4503,127528.0
2020-06-12 09:40:00,82.09,82.12,82.09,82.09,23462.0,71.4503,71.4764,71.4503,71.4503,23462.0
2020-06-12 09:50:00,82.09,82.11,82.06,82.06,27118.0,71.4503,71.4677,71.4241,71.4241,27118.0
2020-06-12 10:00:00,82.06,82.06,82.01,82.02,56031.0,71.4241,71.4241,71.3806,71.3893,56031.0
2020-06-12 10:10:00,82.02,82.02,82.01,82.02,19213.0,71.3893,71.3893,71.3806,71.3893,19213.0
2020-06-12 10:20:00,82.02,82.04,82.01,82.04,51756.0,71.3893,71.4067,71.3806,71.4067,51756.0
2020-06-12 10:30:00,82.04,82.04,82.03,82.04,97713.0,71.4067,71.4067,71.398,71.4067,97713.0
2020-06-12 10:40:00,82.04,82.06,82.03,82.05,417737.0,71.4067,71.4241,71.398,71.4154,417737.0
2020-06-12 10:50:00,82.05,82.06,82.04,82.05,77007.0,71.4154,71.4241,71.4067,71.4154,77007.0
2020-06-12 11:00:00,82.05,82.05,82.03,82.04,41654.0,71.4154,71.4154,71.398,71.4067,41654.0
2020-06-12 11:10:00,82.04,82.05,82.03,82.04,82024.0,71.4067,71.4154,71.398,71.4067,82024.0
2020-06-12 11:20:00,82.03,82.04,82.01,82.02,253996.0,71.398,71.4067,71.3806,71.3893,253996.0
2020-06-12 11:30:00,82.02,82.04,82.01,82.04,146817.0,71.3893,71.4067,71.3806,71.4067,146817.0
2020-06-12 11:40:00,82.03,82.04,82.02,82.02,78723.0,71.398,71.4067,71.3893,71.3893,78723.0
2020-06-12 11:50:00,82.02,82.06,82.02,82.06,38989.0,71.3893,71.4241,71.3893,71.4241,38989.0
2020-06-12 12:00:00,82.05,82.07,82.04,82.05,64933.0,71.4154,71.4329,71.4067,71.4154,64933.0
2020-06-12 12:10:00,82.04,82.04,82.01,82.01,24369.0,71.4067,71.4067,71.3806,71.3806,24369.0
2020-06-12 12:20:00,82.02,82.02,82.01,82.02,10562.0,71.3893,71.3893,71.3806,71.3893,10562.0
2020-06-12 12:30:00,82.03,82.04,82.02,82.04,21987.0,71.398,71.4067,71.3893,71.4067,21987.0
2020-06-12 12:40:00,82.04,82.05,82.03,82.05,112478.0,71.4067,71.4154,71.398,71.4154,112478.0
2020-06-12 12:50:00,82.04,82.08,82.04,82.08,225774.0,71.4067,71.4416,71.4067,71.4416,225774.0
2020-06-12 13:00:00,82.08,82.08,82.06,82.07,64280.0,71.4416,71.4416,71.4241,71.4329,64280.0
2020-06-12 13:10:00,82.07,82.09,82.06,82.08,61635.0,71.4329,71.4503,71.4241,71.4416,61635.0
2020-06-12 13:20:00,82.08,82.09,82.07,82.08,18208.0,71.4416,71.4503,71.4329,71.4416,18208.0
2020-06-12 13:30:00,82.08,82.08,82.07,82.08,25639.0,71.4416,71.4416,71.4329,71.4416,25639.0
2020-06-12 13:40:00,82.08,82.08,82.07,82.08,32904.0,71.4416,71.4416,71.4329,71.4416,32904.0
2020-06-12 13:50:00,82.08,82.08,82.02,82.03,85771.0,71.4416,71.4416,71.3893,71.398,85771.0
2020-06-12 14:00:00,82.03,82.05,82.02,82.05,59569.0,71.398,71.4154,71.3893,71.4154,59569.0
2020-06-12 14:10:00,82.05,82.07,82.01,82.05,62259.0,71.4154,71.4329,71.3806,71.4154,62259.0
2020-06-12 14:20:00,82.05,82.06,82.03,82.06,19703.0,71.4154,71.4241,71.398,71.4241,19703.0
2020-06-12 14:30:00,82.06,82.08,82.05,82.08,29885.0,71.4241,71.4416,71.4154,71.4416,29885.0
2020-06-12 14:40:00,82.08,82.09,82.07,82.09,34503.0,71.4416,71.4503,71.4329,71.4503,34503.0
2020-06-12 14:50:00,82.07,82.09,82.05,82.08,38997.0,71.4329,71.4503,71.4154,71.4416,38997.0
2020-06-12 15:00:00,82.07,82.09,82.06,82.09,15575.0,71.4329,71.4503,71.4241,71.4503,15575.0
2020-06-12 15:10:00,82.09,82.09,82.06,82.07,19558.0,71.4503,71.4503,71.4241,71.4329,19558.0
2020-06-12 15:20:00,82.07,82.09,82.07,82.09,22593.0,71.4329,71.4503,71.4329,71.4503,22593.0
2020-06-12 15:30:00,82.09,82.1,82.08,82.09,28741.0,71.4503,71.459,71.4416,71.4503,28741.0
2020-06-12 15:40:00,82.09,82.1,82.08,82.09,55345.0,71.4503,71.459,71.4416,71.4503,55345.0
2020-06-12 15:50:00,82.09,82.1,82.05,82.05,72912.0,71.4503,71.459,71.4154,71.4154,72912.0
2020-06-15 09:30:00,81.96,82.04,81.95,81.98,148765.0,71.3371,71.4067,71.3284,71.3545,148765.0
2020-06-15 09:40:00,81.98,81.98,81.95,81.97,171438.0,71.3545,71.3545,71.3284,71.3458,171438.0
2020-06-15 09:50:00,81.96,81.98,81.96,81.98,23629.0,71.3371,71.3545,71.3371,71.3545,23629.0
2020-06-15 10:00:00,81.98,82.01,81.97,82.01,62691.0,71.3545,71.3806,71.3458,71.3806,62691.0
2020-06-15 10:10:00,82.01,82.02,82.0,82.02,17545.0,71.3806,71.3893,71.3719,71.3893,17545.0
2020-06-15 10:20:00,82.02,82.03,82.0,82.0,34008.0,71.3893,71.398,71.3719,71.3719,34008.0
2020-06-15 10:30:00,82.01,82.03,82.0,82.01,18690.0,71.3806,71.398,71.3719,71.3806,18690.0
2020-06-15 10:40:00,82.01,82.02,82.01,82.01,14152.0,71.3806,71.3893,71.3806,71.3806,14152.0
2020-06-15 10:50:00,82.01,82.03,82.01,82.01,37025.0,71.3806,71.398,71.3806,71.3806,37025.0
2020-06-15 11:00:00,82.01,82.04,82.01,82.03,26105.0,71.3806,71.4067,71.3806,71.398,26105.0
2020-06-15 11:10:00,82.04,82.07,82.03,82.06,40904.0,71.4067,71.4329,71.398,71.4241,40904.0
2020-06-15 11:20:00,82.06,82.08,82.06,82.07,33159.0,71.4241,71.4416,71.4241,71.4329,33159.0
2020-06-15 11:30:00,82.08,82.09,82.07,82.09,18193.0,71.4416,71.4503,71.4329,71.4503,18193.0
2020-06-15 11:40:00,82.09,82.09,82.07,82.08,17534.0,71.4503,71.4503,71.4329,71.4416,17534.0
2020-06-15 11:50:00,82.08,82.09,82.07,82.08,27739.0,71.4416,71.4503,71.4329,71.4416,27739.0
2020-06-15 12:00:00,82.09,82.09,82.08,82.08,13849.0,71.4503,71.4503,71.4416,71.4416,13849.0
2020-06-15 12:10:00,82.08,82.09,82.07,82.08,32040.0,71.4416,71.4503,71.4329,71.4416,32040.0
2020-06-15 12:20:00,82.08,82.09,82.07,82.08,23525.0,71.4416,71.4503,71.4329,71.4416,23525.0
2020-06-15 12:30:00,82.08,82.09,82.08,82.08,34952.0,71.4416,71.4503,71.4416,71.4416,34952.0
2020-06-15 12:40:00,82.09,82.1,82.08,82.09,271236.0,71.4503,71.459,71.4416,71.4503,271236.0
2020-06-15 12:50:00,82.08,82.11,82.08,82.11,53366.0,71.4416,71.4677,71.4416,71.4677,53366.0
2020-06-15 13:00:00,82.11,82.11,82.1,82.11,16304.0,71.4677,71.4677,71.459,71.4677,16304.0
2020-06-15 13:10:00,82.11,82.11,82.1,82.1,25318.0,71.4677,71.4677,71.459,71.459,25318.0
2020-06-15 13:20:00,82.1,82.11,82.09,82.1,27668.0,71.459,71.4677,71.4503,71.459,27668.0
2020-06-15 13:30:00,82.09,82.1,82.09,82.09,25970.0,71.4503,71.459,71.4503,71.4503,25970.0
2020-06-15 13:40:00,82.09,82.1,82.09,82.09,26052.0,71.4503,71.459,71.4503,71.4503,26052.0
2020-06-15 13:50:00,82.09,82.1,82.08,82.09,18769.0,71.4503,71.459,71.4416,71.4503,18769.0
2020-06-15 14:00:00,82.09,82.26,82.08,82.26,77418.0,71.4503,71.5982,71.4416,71.5982,77418.0
2020-06-15 14:10:00,82.26,82.49,82.25,82.49,539098.0,71.5982,71.7984,71.5895,71.7984,539098.0
2020-06-15 14:20:00,82.49,82.71,82.49,82.56,300056.0,71.7984,71.9899,71.7984,71.8593,300056.0
2020-06-15 14:30:00,82.57,82.57,82.46,82.51,201916.0,71.868,71.868,71.7723,71.8158,201916.0
2020-06-15 14:40:00,82.51,82.67,82.5,82.66,166559.0,71.8158,71.9551,71.8071,71.9464,166559.0
2020-06-15 14:50:00,82.66,82.66,82.61,82.62,159738.0,71.9464,71.9464,71.9029,71.9116,159738.0
2020-06-15 15:00:00,82.61,82.62,82.59,82.59,159073.0,71.9029,71.9116,71.8855,71.8855,159073.0
2020-06-15 15:10:00,82.59,82.6,82.55,82.56,65610.0,71.8855,71.8942,71.8506,71.8593,65610.0
2020-06-15 15:20:00,82.56,82.56,82.49,82.5,100710.0,71.8593,71.8593,71.7984,71.8071,100710.0
2020-06-15 15:30:00,82.5,82.51,82.46,82.47,75577.0,71.8071,71.8158,71.7723,71.781,75577.0
2020-06-15 15:40:00,82.47,82.49,82.46,82.48,175177.0,71.781,71.7984,71.7723,71.7897,175177.0
2020-06-15 15:50:00,82.48,82.53,82.48,82.52,259922.0,71.7897,71.8332,71.7897,71.8245,259922.0
2020-06-16 09:30:00,82.72,82.72,82.55,82.57,98509.0,71.9986,71.9986,71.8506,71.868,98509.0
2020-06-16 09:40:00,82.56,82.57,82.55,82.55,100483.0,71.8593,71.868,71.8506,71.8506,100483.0
2020-06-16 09:50:00,82.55,82.56,82.53,82.54,90950.0,71.8506,71.8593,71.8332,71.8419,90950.0
2020-06-16 10:00:00,82.54,82.54,82.51,82.52,73044.0,71.8419,71.8419,71.8158,71.8245,73044.0
2020-06-16 10:10:00,82.52,82.52,82.47,82.47,621780.0,71.8245,71.8245,71.781,71.781,621780.0
2020-06-16 10:20:00,82.48,82.53,82.47,82.52,208777.0,71.7897,71.8332,71.781,71.8245,208777.0
2020-06-16 10:30:00,82.52,82.54,82.49,82.54,121394.0,71.8245,71.8419,71.7984,71.8419,121394.0
2020-06-16 10:40:00,82.54,82.57,82.53,82.57,137030.0,71.8419,71.868,71.8332,71.868,137030.0
2020-06-16 10:50:00,82.56,82.58,82.55,82.56,472496.0,71.8593,71.8768,71.8506,71.8593,472496.0
2020-06-16 11:00:00,82.56,82.59,82.56,82.58,138931.0,71.8593,71.8855,71.8593,71.8768,138931.0
2020-06-16 11:10:00,82.58,82.65,82.57,82.64,105605.0,71.8768,71.9377,71.868,71.929,105605.0
2020-06-16 11:20:00,82.64,82.68,82.63,82.65,264907.0,71.929,71.9638,71.9203,71.9377,264907.0
2020-06-16 11:30:00,82.65,82.68,82.65,82.67,55031.0,71.9377,71.9638,71.9377,71.9551,55031.0
2020-06-16 11:40:00,82.68,82.68,82.65,82.67,87878.0,71.9638,71.9638,71.9377,71.9551,87878.0
2020-06-16 11:50:00,82.67,82.67,82.65,82.66,35017.0,71.9551,71.9551,71.9377,71.9464,35017.0
2020-06-16 12:00:00,82.65,82.66,82.64,82.65,28251.0,71.9377,71.9464,71.929,71.9377,28251.0
2020-06-16 12:10:00,82.65,82.66,82.64,82.66,47928.0,71.9377,71.9464,71.929,71.9464,47928.0
2020-06-16 12:20:00,82.66,82.66,82.65,82.65,55507.0,71.9464,71.9464,71.9377,71.9377,55507.0
2020-06-16 12:30:00,82.65,82.68,82.65,82.68,74369.0,71.9377,71.9638,71.9377,71.9638,74369.0
2020-06-16 12:40:00,82.67,82.69,82.67,82.69,91407.0,71.9551,71.9725,71.9551,71.9725,91407.0
2020-06-16 12:50:00,82.69,82.7,82.68,82.7,115597.0,71.9725,71.9812,71.9638,71.9812,115597.0
2020-06-16 13:00:00,82.7,82.7,82.69,82.7,29626.0,71.9812,71.9812,71.9725,71.9812,29626.0
2020-06-16 13:10:00,82.69,82.7,82.69,82.7,74498.0,71.9725,71.9812,71.9725,71.9812,74498.0
2020-06-16 13:20:00,82.7,82.7,82.69,82.7,76730.0,71.9812,71.9812,71.9725,71.9812,76730.0
2020-06-16 13:30:00,82.7,82.7,82.67,82.67,97831.0,71.9812,71.9812,71.9551,71.9551,97831.0
2020-06-16 13:40:00,82.67,82.68,82.67,82.67,49132.0,71.9551,71.9638,71.9551,71.9551,49132.0
2020-06-16 13:50:00,82.67,82.68,82.65,82.66,49910.0,71.9551,71.9638,71.9377,71.9464,49910.0
2020-06-16 14:00:00,82.66,82.66,82.64,82.64,57667.0,71.9464,71.9464,71.929,71.929,57667.0
2020-06-16 14:10:00,82.65,82.67,82.64,82.66,132726.0,71.9377,71.9551,71.929,71.9464,132726.0
2020-06-16 14:20:00,82.66,82.67,82.64,82.66,48280.0,71.9464,71.9551,71.929,71.9464,48280.0
2020-06-16 14:30:00,82.66,82.67,82.65,82.65,41479.0,71.9464,71.9551,71.9377,71.9377,41479.0
2020-06-16 14:40:00,82.65,82.67,82.64,82.66,96927.0,71.9377,71.9551,71.929,71.9464,96927.0
2020-06-16 14:50:00,82.66,82.66,82.63,82.64,36561.0,71.9464,71.9464,71.9203,71.929,36561.0
2020-06-16 15:00:00,82.63,82.63,82.6,82.61,51771.0,71.9203,71.9203,71.8942,71.9029,51771.0
2020-06-16 15:10:00,82.61,82.61,82.57,82.57,80372.0,71.9029,71.9029,71.868,71.868,80372.0
2020-06-16 15:20:00,82.58,82.58,82.56,82.57,54452.0,71.8768,71.8768,71.8593,71.868,54452.0
2020-06-16 15:30:00,82.56,82.57,82.53,82.53,70495.0,71.8593,71.868,71.8332,71.8332,70495.0
2020-06-16 15:40:00,82.53,82.54,82.52,82.54,129457.0,71.8332,71.8419,71.8245,71.8419,129457.0
2020-06-16 15:50:00,82.54,82.54,82.4,82.45,252461.0,71.8419,71.8419,71.7201,71.7636,252461.0
2020-06-17 09:30:00,82.65,82.69,82.38,82.4,201513.0,71.9377,71.9725,71.7027,71.7201,201513.0
2020-06-17 09:40:00,82.4,82.42,82.35,82.41,139376.0,71.7201,71.7375,71.6766,71.7288,139376.0
2020-06-17 09:50:00,82.41,82.41,82.39,82.4,175022.0,71.7288,71.7288,71.7114,71.7201,175022.0
2020-06-17 10:00:00,82.4,82.46,82.39,82.44,363697.0,71.7201,71.7723,71.7114,71.7549,363697.0
2020-06-17 10:10:00,82.45,82.46,82.44,82.45,80695.0,71.7636,71.7723,71.7549,71.7636,80695.0
2020-06-17 10:20:00,82.45,82.46,82.45,82.45,82421.0,71.7636,71.7723,71.7636,71.7636,82421.0
2020-06-17 10:30:00,82.45,82.46,82.44,82.46,76998.0,71.7636,71.7723,71.7549,71.7723,76998.0
2020-06-17 10:40:00,82.45,82.46,82.45,82.45,13275.0,71.7636,71.7723,71.7636,71.7636,13275.0
2020-06-17 10:50:00,82.45,82.47,82.45,82.47,74682.0,71.7636,71.781,71.7636,71.781,74682.0
2020-06-17 11:00:00,82.47,82.47,82.46,82.47,48886.0,71.781,71.781,71.7723,71.781,48886.0
2020-06-17 11:10:00,82.47,82.47,82.46,82.47,22335.0,71.781,71.781,71.7723,71.781,22335.0
2020-06-17 11:20:00,82.47,82.47,82.46,82.47,41988.0,71.781,71.781,71.7723,71.781,41988.0
2020-06-17 11:30:00,82.47,82.47,82.45,82.47,101341.0,71.781,71.781,71.7636,71.781,101341.0
2020-06-17 11:40:00,82.47,82.47,82.46,82.47,42254.0,71.781,71.781,71.7723,71.781,42254.0
2020-06-17 11:50:00,82.47,82.47,82.46,82.47,31816.0,71.781,71.781,71.7723,71.781,31816.0
2020-06-17 12:00:00,82.47,82.49,82.46,82.48,91969.0,71.781,71.7984,71.7723,71.7897,91969.0
2020-06-17 12:10:00,82.47,82.49,82.47,82.48,87346.0,71.781,71.7984,71.781,71.7897,87346.0
2020-06-17 12:20:00,82.48,82.49,82.47,82.48,172744.0,71.7897,71.7984,71.781,71.7897,172744.0
2020-06-17 12:30:00,82.48,82.5,82.47,82.5,64929.0,71.7897,71.8071,71.781,71.8071,64929.0
2020-06-17 12:40:00,82.5,82.51,82.49,82.51,58285.0,71.8071,71.8158,71.7984,71.8158,58285.0
2020-06-17 12:50:00,82.51,82.51,82.5,82.51,15600.0,71.8158,71.8158,71.8071,71.8158,15600.0
2020-06-17 13:00:00,82.51,82.52,82.5,82.52,28790.0,71.8158,71.8245,71.8071,71.8245,28790.0
2020-06-17 13:10:00,82.52,82.52,82.51,82.52,23812.0,71.8245,71.8245,71.8158,71.8245,23812.0
2020-06-17 13:20:00,82.52,82.52,82.51,82.52,29091.0,71.8245,71.8245,71.8158,71.8245,29091.0
2020-06-17 13:30:00,82.52,82.52,82.51,82.52,32423.0,71.8245,71.8245,71.8158,71.8245,32423.0
2020-06-17 13:40:00,82.52,82.53,82.51,82.53,74670.0,71.8245,71.8332,71.8158,71.8332,74670.0
2020-06-17 13:50:00,82.53,82.54,82.52,82.52,39152.0,71.8332,71.8419,71.8245,71.8245,39152.0
2020-06-17 14:00:00,82.53,82.53,82.51,82.51,35384.0,71.8332,71.8332,71.8158,71.8158,35384.0
2020-06-17 14:10:00,82.52,82.53,82.51,82.53,48101.0,71.8245,71.8332,71.8158,71.8332,48101.0
2020-06-17 14:20:00,82.53,82.53,82.52,82.53,47931.0,71.8332,71.8332,71.8245,71.8332,47931.0
2020-06-17 14:30:00,82.53,82.53,82.52,82.53,34656.0,71.8332,71.8332,71.8245,71.8332,34656.0
2020-06-17 14:40:00,82.53,82.53,82.52,82.53,99995.0,71.8332,71.8332,71.8245,71.8332,99995.0
2020-06-17 14:50:00,82.53,82.55,82.52,82.53,125196.0,71.8332,71.8506,71.8245,71.8332,125196.0
2020-06-17 15:00:00,82.53,82.54,82.52,82.54,140815.0,71.8332,71.8419,71.8245,71.8419,140815.0
2020-06-17 15:10:00,82.53,82.54,82.52,82.53,42677.0,71.8332,71.8419,71.8245,71.8332,42677.0
2020-06-17 15:20:00,82.52,82.53,82.5,82.5,26328.0,71.8245,71.8332,71.8071,71.8071,26328.0
2020-06-17 15:30:00,82.5,82.51,82.5,82.51,25556.0,71.8071,71.8158,71.8071,71.8158,25556.0
2020-06-17 15:40:00,82.51,82.51,82.48,82.48,43669.0,71.8158,71.8158,71.7897,71.7897,43669.0
2020-06-17 15:50:00,82.5,82.52,82.49,82.51,89526.0,71.8071,71.8245,71.7984,71.8158,89526.0
2020-06-18 09:30:00,82.52,82.54,82.47,82.49,128891.0,71.8245,71.8419,71.781,71.7984,128891.0
2020-06-18 09:40:00,82.49,82.5,82.48,82.49,130894.0,71.7984,71.8071,71.7897,71.7984,130894.0
2020-06-18 09:50:00,82.5,82.5,82.49,82.5,85993.0,71.8071,71.8071,71.7984,71.8071,85993.0
2020-06-18 10:00:00,82.5,82.5,82.48,82.49,256184.0,71.8071,71.8071,71.7897,71.7984,256184.0
2020-06-18 10:10:00,82.48,82.49,82.48,82.48,83392.0,71.7897,71.7984,71.7897,71.7897,83392.0
2020-06-18 10:20:00,82.48,82.49,82.48,82.48,87635.0,71.7897,71.7984,71.7897,71.7897,87635.0
2020-06-18 10:30:00,82.49,82.49,82.48,82.49,109219.0,71.7984,71.7984,71.7897,71.7984,109219.0
2020-06-18 10:40:00,82.48,82.5,82.48,82.5,124072.0,71.7897,71.8071,71.7897,71.8071,124072.0
2020-06-18 10:50:00,82.5,82.51,82.49,82.5,152294.0,71.8071,71.8158,71.7984,71.8071,152294.0
2020-06-18 11:00:00,82.51,82.51,82.5,82.51,116992.0,71.8158,71.8158,71.8071,71.8158,116992.0
2020-06-18 11:10:00,82.5,82.52,82.5,82.52,94450.0,71.8071,71.8245,71.8071,71.8245,94450.0
2020-06-18 11:20:00,82.51,82.53,82.51,82.53,142734.0,71.8158,71.8332,71.8158,71.8332,142734.0
2020-06-18 11:30:00,82.53,82.53,82.52,82.53,102628.0,71.8332,71.8332,71.8245,71.8332,102628.0
2020-06-18 11:40:00,82.52,82.53,82.52,82.53,78761.0,71.8245,71.8332,71.8245,71.8332,78761.0
2020-06-18 11:50:00,82.53,82.53,82.52,82.53,62971.0,71.8332,71.8332,71.8245,71.8332,62971.0
2020-06-18 12:00:00,82.52,82.53,82.5,82.5,89104.0,71.8245,71.8332,71.8071,71.8071,89104.0
2020-06-18 12:10:00,82.51,82.51,82.5,82.51,111467.0,71.8158,71.8158,71.8071,71.8158,111467.0
2020-06-18 12:20:00,82.51,82.53,82.5,82.53,103088.0,71.8158,71.8332,71.8071,71.8332,103088.0
2020-06-18 12:30:00,82.53,82.53,82.51,82.52,109939.0,71.8332,71.8332,71.8158,71.8245,109939.0
2020-06-18 12:40:00,82.52,82.52,82.51,82.52,93204.0,71.8245,71.8245,71.8158,71.8245,93204.0
2020-06-18 12:50:00,82.52,82.52,82.51,82.52,84589.0,71.8245,71.8245,71.8158,71.8245,84589.0
2020-06-18 13:00:00,82.52,82.52,82.51,82.52,72190.0,71.8245,71.8245,71.8158,71.8245,72190.0
2020-06-18 13:10:00,82.52,82.52,82.51,82.52,77686.0,71.8245,71.8245,71.8158,71.8245,77686.0
2020-06-18 13:20:00,82.52,82.52,82.51,82.52,55278.0,71.8245,71.8245,71.8158,71.8245,55278.0
2020-06-18 13:30:00,82.52,82.53,82.51,82.52,97811.0,71.8245,71.8332,71.8158,71.8245,97811.0
2020-06-18 13:40:00,82.52,82.54,82.52,82.53,142296.0,71.8245,71.8419,71.8245,71.8332,142296.0
2020-06-18 13:50:00,82.52,82.54,82.52,82.54,74132.0,71.8245,71.8419,71.8245,71.8419,74132.0
2020-06-18 14:00:00,82.54,82.54,82.52,82.53,64217.0,71.8419,71.8419,71.8245,71.8332,64217.0
2020-06-18 14:10:00,82.53,82.53,82.52,82.53,71526.0,71.8332,71.8332,71.8245,71.8332,71526.0
2020-06-18 14:20:00,82.53,82.53,82.52,82.53,63958.0,71.8332,71.8332,71.8245,71.8332,63958.0
2020-06-18 14:30:00,82.53,82.53,82.52,82.53,64051.0,71.8332,71.8332,71.8245,71.8332,64051.0
2020-06-18 14:40:00,82.53,82.53,82.51,82.51,130549.0,71.8332,71.8332,71.8158,71.8158,130549.0
2020-06-18 14:50:00,82.52,82.52,82.51,82.52,121791.0,71.8245,71.8245,71.8158,71.8245,121791.0
2020-06-18 15:00:00,82.52,82.52,82.5,82.51,138359.0,71.8245,71.8245,71.8071,71.8158,138359.0
2020-06-18 15:10:00,82.51,82.51,82.5,82.51,125685.0,71.8158,71.8158,71.8071,71.8158,125685.0
2020-06-18 15:20:00,82.51,82.51,82.5,82.51,104395.0,71.8158,71.8158,71.8071,71.8158,104395.0
2020-06-18 15:30:00,82.51,82.51,82.5,82.51,153240.0,71.8158,71.8158,71.8071,71.8158,153240.0
2020-06-18 15:40:00,82.51,82.51,82.5,82.51,119334.0,71.8158,71.8158,71.8071,71.8158,119334.0
2020-06-18 15:50:00,82.5,82.51,82.48,82.49,236592.0,71.8071,71.8158,71.7897,71.7984,236592.0
2020-06-19 09:30:00,82.45,82.56,82.45,82.55,46196.0,71.7636,71.8593,71.7636,71.8506,46196.0
2020-06-19 09:40:00,82.54,82.55,82.54,82.55,36251.0,71.8419,71.8506,71.8419,71.8506,36251.0
2020-06-19 09:50:00,82.55,82.56,82.53,82.54,18635.0,71.8506,71.8593,71.8332,71.8419,18635.0
2020-06-19 10:00:00,82.54,82.54,82.53,82.54,23531.0,71.8419,71.8419,71.8332,71.8419,23531.0
2020-06-19 10:10:00,82.54,82.54,82.53,82.54,68993.0,71.8419,71.8419,71.8332,71.8419,68993.0
2020-06-19 10:20:00,82.54,82.54,82.53,82.53,24456.0,71.8419,71.8419,71.8332,71.8332,24456.0
2020-06-19 10:30:00,82.53,82.54,82.48,82.49,35812.0,71.8332,71.8419,71.7897,71.7984,35812.0
2020-06-19 10:40:00,82.48,82.49,82.48,82.49,22976.0,71.7897,71.7984,71.7897,71.7984,22976.0
2020-06-19 10:50:00,82.48,82.49,82.48,82.48,13599.0,71.7897,71.7984,71.7897,71.7897,13599.0
2020-06-19 11:00:00,82.49,82.49,82.48,82.48,63252.0,71.7984,71.7984,71.7897,71.7897,63252.0
2020-06-19 11:10:00,82.49,82.49,82.48,82.48,55550.0,71.7984,71.7984,71.7897,71.7897,55550.0
2020-06-19 11:20:00,82.48,82.49,82.48,82.48,21779.0,71.7897,71.7984,71.7897,71.7897,21779.0
2020-06-19 11:30:00,82.48,82.49,82.47,82.49,37146.0,71.7897,71.7984,71.781,71.7984,37146.0
2020-06-19 11:40:00,82.48,82.49,82.48,82.49,26825.0,71.7897,71.7984,71.7897,71.7984,26825.0
2020-06-19 11:50:00,82.48,82.49,82.48,82.48,32754.0,71.7897,71.7984,71.7897,71.7897,32754.0
2020-06-19 12:00:00,82.48,82.49,82.48,82.48,31849.0,71.7897,71.7984,71.7897,71.7897,31849.0
2020-06-19 12:10:00,82.48,82.51,82.47,82.48,642426.0,71.7897,71.8158,71.781,71.7897,642426.0
2020-06-19 12:20:00,82.48,82.48,82.47,82.48,40024.0,71.7897,71.7897,71.781,71.7897,40024.0
2020-06-19 12:30:00,82.48,82.48,82.47,82.48,121374.0,71.7897,71.7897,71.781,71.7897,121374.0
2020-06-19 12:40:00,82.48,82.48,82.47,82.48,64988.0,71.7897,71.7897,71.781,71.7897,64988.0
2020-06-19 12:50:00,82.48,82.49,82.47,82.48,74558.0,71.7897,71.7984,71.781,71.7897,74558.0
2020-06-19 13:00:00,82.48,82.49,82.47,82.48,79610.0,71.7897,71.7984,71.781,71.7897,79610.0
2020-06-19 13:10:00,82.48,82.49,82.47,82.48,12238.0,71.7897,71.7984,71.781,71.7897,12238.0
2020-06-19 13:20:00,82.48,82.48,82.47,82.48,15508.0,71.7897,71.7897,71.781,71.7897,15508.0
2020-06-19 13:30:00,82.47,82.48,82.47,82.48,16482.0,71.781,71.7897,71.781,71.7897,16482.0
2020-06-19 13:40:00,82.48,82.48,82.47,82.48,12526.0,71.7897,71.7897,71.781,71.7897,12526.0
2020-06-19 13:50:00,82.48,82.48,82.47,82.47,58811.0,71.7897,71.7897,71.781,71.781,58811.0
2020-06-19 14:00:00,82.48,82.48,82.47,82.48,18487.0,71.7897,71.7897,71.781,71.7897,18487.0
2020-06-19 14:10:00,82.48,82.48,82.46,82.47,68208.0,71.7897,71.7897,71.7723,71.781,68208.0
2020-06-19 14:20:00,82.47,82.47,82.46,82.46,13575.0,71.781,71.781,71.7723,71.7723,13575.0
2020-06-19 14:30:00,82.46,82.47,82.46,82.46,32723.0,71.7723,71.781,71.7723,71.7723,32723.0
2020-06-19 14:40:00,82.46,82.47,82.46,82.47,18828.0,71.7723,71.781,71.7723,71.781,18828.0
2020-06-19 14:50:00,82.46,82.47,82.46,82.47,21564.0,71.7723,71.781,71.7723,71.781,21564.0
2020-06-19 15:00:00,82.47,82.47,82.46,82.47,11744.0,71.781,71.781,71.7723,71.781,11744.0
2020-06-19 15:10:00,82.47,82.47,82.46,82.47,63393.0,71.781,71.781,71.7723,71.781,63393.0
2020-06-19 15:20:00,82.47,82.47,82.46,82.47,27411.0,71.781,71.781,71.7723,71.781,27411.0
2020-06-19 15:30:00,82.47,82.47,82.46,82.47,90949.0,71.781,71.781,71.7723,71.781,90949.0
2020-06-19 15:40:00,82.47,82.47,82.46,82.46,77268.0,71.781,71.781,71.7723,71.7723,77268.0
2020-06-19 15:50:00,82.47,82.48,82.46,82.47,187140.0,71.781,71.7897,71.7723,71.781,187140.0
2020-06-22 09:30:00,82.54,82.56,82.51,82.54,133004.0,71.8419,71.8593,71.8158,71.8419,133004.0
2020-06-22 09:40:00,82.54,82.54,82.52,82.54,102112.0,71.8419,71.8419,71.8245,71.8419,102112.0
2020-06-22 09:50:00,82.54,82.54,82.52,82.53,83825.0,71.8419,71.8419,71.8245,71.8332,83825.0
2020-06-22 10:00:00,82.53,82.53,82.51,82.52,78580.0,71.8332,71.8332,71.8158,71.8245,78580.0
2020-06-22 10:10:00,82.52,82.52,82.48,82.48,124551.0,71.8245,71.8245,71.7897,71.7897,124551.0
2020-06-22 10:20:00,82.48,82.49,82.47,82.48,95049.0,71.7897,71.7984,71.781,71.7897,95049.0
2020-06-22 10:30:00,82.49,82.49,82.47,82.48,106137.0,71.7984,71.7984,71.781,71.7897,106137.0
2020-06-22 10:40:00,82.49,82.52,82.48,82.52,122612.0,71.7984,71.8245,71.7897,71.8245,122612.0
2020-06-22 10:50:00,82.52,82.53,82.51,82.53,121105.0,71.8245,71.8332,71.8158,71.8332,121105.0
2020-06-22 11:00:00,82.53,82.53,82.51,82.53,95644.0,71.8332,71.8332,71.8158,71.8332,95644.0
2020-06-22 11:10:00,82.52,82.54,82.52,82.53,112480.0,71.8245,71.8419,71.8245,71.8332,112480.0
2020-06-22 11:20:00,82.53,82.53,82.52,82.53,77037.0,71.8332,71.8332,71.8245,71.8332,77037.0
2020-06-22 11:30:00,82.53,82.53,82.52,82.53,91915.0,71.8332,71.8332,71.8245,71.8332,91915.0
2020-06-22 11:40:00,82.53,82.53,82.52,82.53,137182.0,71.8332,71.8332,71.8245,71.8332,137182.0
2020-06-22 11:50:00,82.52,82.53,82.52,82.53,108869.0,71.8245,71.8332,71.8245,71.8332,108869.0
2020-06-22 12:00:00,82.53,82.54,82.52,82.54,76644.0,71.8332,71.8419,71.8245,71.8419,76644.0
2020-06-22 12:10:00,82.53,82.54,82.53,82.54,61912.0,71.8332,71.8419,71.8332,71.8419,61912.0
2020-06-22 12:20:00,82.54,82.54,82.53,82.54,70087.0,71.8419,71.8419,71.8332,71.8419,70087.0
2020-06-22 12:30:00,82.54,82.55,82.53,82.55,98906.0,71.8419,71.8506,71.8332,71.8506,98906.0
2020-06-22 12:40:00,82.55,82.55,82.54,82.55,54767.0,71.8506,71.8506,71.8419,71.8506,54767.0
2020-06-22 12:50:00,82.55,82.55,82.54,82.55,84641.0,71.8506,71.8506,71.8419,71.8506,84641.0
2020-06-22 13:00:00,82.55,82.55,82.54,82.55,66521.0,71.8506,71.8506,71.8419,71.8506,66521.0
2020-06-22 13:10:00,82.55,82.55,82.54,82.55,116801.0,71.8506,71.8506,71.8419,71.8506,116801.0
2020-06-22 13:20:00,82.55,82.56,82.54,82.56,75752.0,71.8506,71.8593,71.8419,71.8593,75752.0
2020-06-22 13:30:00,82.56,82.56,82.55,82.56,55734.0,71.8593,71.8593,71.8506,71.8593,55734.0
2020-06-22 13:40:00,82.56,82.56,82.55,82.56,56806.0,71.8593,71.8593,71.8506,71.8593,56806.0
2020-06-22 13:50:00,82.56,82.56,82.55,82.55,73378.0,71.8593,71.8593,71.8506,71.8506,73378.0
2020-06-22 14:00:00,82.56,82.56,82.54,82.55,70106.0,71.8593,71.8593,71.8419,71.8506,70106.0
2020-06-22 14:10:00,82.55,82.55,82.54,82.55,102542.0,71.8506,71.8506,71.8419,71.8506,102542.0
2020-06-22 14:20:00,82.55,82.55,82.54,82.55,63134.0,71.8506,71.8506,71.8419,71.8506,63134.0
2020-06-22 14:30:00,82.55,82.55,82.54,82.55,84033.0,71.8506,71.8506,71.8419,71.8506,84033.0
2020-06-22 14:40:00,82.55,82.55,82.53,82.55,76828.0,71.8506,71.8506,71.8332,71.8506,76828.0
2020-06-22 14:50:00,82.55,82.56,82.53,82.56,135835.0,71.8506,71.8593,71.8332,71.8593,135835.0
2020-06-22 15:00:00,82.56,82.56,82.55,82.56,87403.0,71.8593,71.8593,71.8506,71.8593,87403.0
2020-06-22 15:10:00,82.56,82.56,82.55,82.56,94210.0,71.8593,71.8593,71.8506,71.8593,94210.0
2020-06-22 15:20:00,82.56,82.56,82.54,82.55,98185.0,71.8593,71.8593,71.8419,71.8506,98185.0
2020-06-22 15:30:00,82.55,82.56,82.55,82.55,92274.0,71.8506,71.8593,71.8506,71.8506,92274.0
2020-06-22 15:40:00,82.56,82.56,82.55,82.56,123177.0,71.8593,71.8593,71.8506,71.8593,123177.0
2020-06-22 15:50:00,82.55,82.56,82.55,82.56,111620.0,71.8506,71.8593,71.8506,71.8593,111620.0
2020-06-23 09:30:00,82.58,82.59,82.55,82.56,49489.0,71.8768,71.8855,71.8506,71.8593,49489.0
2020-06-23 09:40:00,82.56,82.58,82.55,82.57,58921.0,71.8593,71.8768,71.8506,71.868,58921.0
2020-06-23 09:50:00,82.58,82.58,82.56,82.56,8143.0,71.8768,71.8768,71.8593,71.8593,8143.0
2020-06-23 10:00:00,82.56,82.58,82.56,82.57,20345.0,71.8593,71.8768,71.8593,71.868,20345.0
2020-06-23 10:10:00,82.58,82.58,82.57,82.58,27483.0,71.8768,71.8768,71.868,71.8768,27483.0
2020-06-23 10:20:00,82.58,82.59,82.57,82.57,20038.0,71.8768,71.8855,71.868,71.868,20038.0
2020-06-23 10:30:00,82.57,82.58,82.57,82.58,6869.0,71.868,71.8768,71.868,71.8768,6869.0
2020-06-23 10:40:00,82.58,82.58,82.57,82.57,19766.0,71.8768,71.8768,71.868,71.868,19766.0
2020-06-23 10:50:00,82.57,82.58,82.57,82.58,8297.0,71.868,71.8768,71.868,71.8768,8297.0
2020-06-23 11:00:00,82.58,82.58,82.57,82.58,35185.0,71.8768,71.8768,71.868,71.8768,35185.0
2020-06-23 11:10:00,82.58,82.6,82.57,82.59,203833.0,71.8768,71.8942,71.868,71.8855,203833.0
2020-06-23 11:20:00,82.59,82.61,82.59,82.61,201352.0,71.8855,71.9029,71.8855,71.9029,201352.0
2020-06-23 11:30:00,82.61,82.61,82.6,82.61,59437.0,71.9029,71.9029,71.8942,71.9029,59437.0
2020-06-23 11:40:00,82.61,82.61,82.6,82.61,63595.0,71.9029,71.9029,71.8942,71.9029,63595.0
2020-06-23 11:50:00,82.61,82.61,82.6,82.61,17693.0,71.9029,71.9029,71.8942,71.9029,17693.0
2020-06-23 12:00:00,82.61,82.61,82.6,82.61,17351.0,71.9029,71.9029,71.8942,71.9029,17351.0
2020-06-23 12:10:00,82.61,82.61,82.6,82.6,24509.0,71.9029,71.9029,71.8942,71.8942,24509.0
2020-06-23 12:20:00,82.6,82.61,82.6,82.61,19931.0,71.8942,71.9029,71.8942,71.9029,19931.0
2020-06-23 12:30:00,82.61,82.61,82.6,82.61,85037.0,71.9029,71.9029,71.8942,71.9029,85037.0
2020-06-23 12:40:00,82.61,82.61,82.59,82.6,43543.0,71.9029,71.9029,71.8855,71.8942,43543.0
2020-06-23 12:50:00,82.59,82.6,82.59,82.59,35687.0,71.8855,71.8942,71.8855,71.8855,35687.0
2020-06-23 13:00:00,82.59,82.6,82.58,82.59,178764.0,71.8855,71.8942,71.8768,71.8855,178764.0
2020-06-23 13:10:00,82.58,82.59,82.58,82.59,69480.0,71.8768,71.8855,71.8768,71.8855,69480.0
2020-06-23 13:20:00,82.59,82.59,82.58,82.59,24016.0,71.8855,71.8855,71.8768,71.8855,24016.0
2020-06-23 13:30:00,82.59,82.59,82.58,82.59,32266.0,71.8855,71.8855,71.8768,71.8855,32266.0
2020-06-23 13:40:00,82.59,82.59,82.58,82.58,27626.0,71.8855,71.8855,71.8768,71.8768,27626.0
2020-06-23 13:50:00,82.58,82.59,82.58,82.59,23009.0,71.8768,71.8855,71.8768,71.8855,23009.0
2020-06-23 14:00:00,82.59,82.59,82.58,82.59,41238.0,71.8855,71.8855,71.8768,71.8855,41238.0
2020-06-23 14:10:00,82.59,82.59,82.58,82.59,120797.0,71.8855,71.8855,71.8768,71.8855,120797.0
2020-06-23 14:20:00,82.58,82.59,82.58,82.58,29249.0,71.8768,71.8855,71.8768,71.8768,29249.0
2020-06-23 14:30:00,82.59,82.59,82.58,82.59,65773.0,71.8855,71.8855,71.8768,71.8855,65773.0
2020-06-23 14:40:00,82.59,82.59,82.58,82.59,21310.0,71.8855,71.8855,71.8768,71.8855,21310.0
2020-06-23 14:50:00,82.59,82.59,82.58,82.59,69719.0,71.8855,71.8855,71.8768,71.8855,69719.0
2020-06-23 15:00:00,82.59,82.59,82.58,82.59,89813.0,71.8855,71.8855,71.8768,71.8855,89813.0
2020-06-23 15:10:00,82.59,82.59,82.58,82.59,32145.0,71.8855,71.8855,71.8768,71.8855,32145.0
2020-06-23 15:20:00,82.58,82.59,82.58,82.59,66650.0,71.8768,71.8855,71.8768,71.8855,66650.0
2020-06-23 15:30:00,82.58,82.59,82.57,82.57,59355.0,71.8768,71.8855,71.868,71.868,59355.0
2020-06-23 15:40:00,82.58,82.58,82.57,82.57,120659.0,71.8768,71.8768,71.868,71.868,120659.0
2020-06-23 15:50:00,82.57,82.57,82.55,82.55,45430.0,71.868,71.868,71.8506,71.8506,45430.0
2020-06-24 09:30:00,82.58,82.61,82.55,82.56,45793.0,71.8768,71.9029,71.8506,71.8593,45793.0
2020-06-24 09:40:00,82.56,82.56,82.55,82.55,17253.0,71.8593,71.8593,71.8506,71.8506,17253.0
2020-06-24 09:50:00,82.55,82.56,82.53,82.55,17657.0,71.8506,71.8593,71.8332,71.8506,17657.0
2020-06-24 10:00:00,82.55,82.55,82.51,82.52,25834.0,71.8506,71.8506,71.8158,71.8245,25834.0
2020-06-24 10:10:00,82.52,82.52,82.51,82.52,16516.0,71.8245,71.8245,71.8158,71.8245,16516.0
2020-06-24 10:20:00,82.52,82.52,82.51,82.52,25559.0,71.8245,71.8245,71.8158,71.8245,25559.0
2020-06-24 10:30:00,82.52,82.52,82.51,82.52,16765.0,71.8245,71.8245,71.8158,71.8245,16765.0
2020-06-24 10:40:00,82.52,82.52,82.51,82.52,25841.0,71.8245,71.8245,71.8158,71.8245,25841.0
2020-06-24 10:50:00,82.51,82.52,82.51,82.52,55612.0,71.8158,71.8245,71.8158,71.8245,55612.0
2020-06-24 11:00:00,82.51,82.52,82.51,82.51,46842.0,71.8158,71.8245,71.8158,71.8158,46842.0
2020-06-24 11:10:00,82.5,82.51,82.48,82.48,32883.0,71.8071,71.8158,71.7897,71.7897,32883.0
2020-06-24 11:20:00,82.48,82.5,82.48,82.49,44131.0,71.7897,71.8071,71.7897,71.7984,44131.0
2020-06-24 11:30:00,82.49,82.49,82.47,82.48,24632.0,71.7984,71.7984,71.781,71.7897,24632.0
2020-06-24 11:40:00,82.48,82.48,82.44,82.45,58780.0,71.7897,71.7897,71.7549,71.7636,58780.0
2020-06-24 11:50:00,82.45,82.46,82.45,82.45,18554.0,71.7636,71.7723,71.7636,71.7636,18554.0
2020-06-24 12:00:00,82.45,82.51,82.45,82.49,39763.0,71.7636,71.8158,71.7636,71.7984,39763.0
2020-06-24 12:10:00,82.48,82.51,82.48,82.51,72408.0,71.7897,71.8158,71.7897,71.8158,72408.0
2020-06-24 12:20:00,82.5,82.51,82.47,82.49,64915.0,71.8071,71.8158,71.781,71.7984,64915.0
2020-06-24 12:30:00,82.49,82.49,82.48,82.48,46804.0,71.7984,71.7984,71.7897,71.7897,46804.0
2020-06-24 12:40:00,82.48,82.5,82.48,82.48,81516.0,71.7897,71.8071,71.7897,71.7897,81516.0
2020-06-24 12:50:00,82.49,82.52,82.47,82.52,756517.0,71.7984,71.8245,71.781,71.8245,756517.0
2020-06-24 13:00:00,82.52,82.54,82.51,82.53,150079.0,71.8245,71.8419,71.8158,71.8332,150079.0
2020-06-24 13:10:00,82.53,82.53,82.52,82.53,67786.0,71.8332,71.8332,71.8245,71.8332,67786.0
2020-06-24 13:20:00,82.53,82.53,82.52,82.53,14143.0,71.8332,71.8332,71.8245,71.8332,14143.0
2020-06-24 13:30:00,82.52,82.52,82.5,82.52,25791.0,71.8245,71.8245,71.8071,71.8245,25791.0
2020-06-24 13:40:00,82.52,82.52,82.51,82.52,38998.0,71.8245,71.8245,71.8158,71.8245,38998.0
2020-06-24 13:50:00,82.52,82.55,82.51,82.55,334360.0,71.8245,71.8506,71.8158,71.8506,334360.0
2020-06-24 14:00:00,82.55,82.56,82.51,82.56,31581.0,71.8506,71.8593,71.8158,71.8593,31581.0
2020-06-24 14:10:00,82.55,82.56,82.54,82.55,44999.0,71.8506,71.8593,71.8419,71.8506,44999.0
2020-06-24 14:20:00,82.54,82.58,82.54,82.57,92176.0,71.8419,71.8768,71.8419,71.868,92176.0
2020-06-24 14:30:00,82.56,82.57,82.55,82.56,42876.0,71.8593,71.868,71.8506,71.8593,42876.0
2020-06-24 14:40:00,82.56,82.56,82.55,82.56,35730.0,71.8593,71.8593,71.8506,71.8593,35730.0
2020-06-24 14:50:00,82.56,82.57,82.55,82.56,38949.0,71.8593,71.868,71.8506,71.8593,38949.0
2020-06-24 15:00:00,82.57,82.58,82.55,82.58,482202.0,71.868,71.8768,71.8506,71.8768,482202.0
2020-06-24 15:10:00,82.58,82.59,82.56,82.59,34308.0,71.8768,71.8855,71.8593,71.8855,34308.0
2020-06-24 15:20:00,82.59,82.59,82.55,82.56,29112.0,71.8855,71.8855,71.8506,71.8593,29112.0
2020-06-24 15:30:00,82.56,82.57,82.55,82.57,63598.0,71.8593,71.868,71.8506,71.868,63598.0
2020-06-24 15:40:00,82.56,82.58,82.55,82.56,49955.0,71.8593,71.8768,71.8506,71.8593,49955.0
2020-06-24 15:50:00,82.55,82.57,82.55,82.55,86753.0,71.8506,71.868,71.8506,71.8506,86753.0
2020-06-25 09:30:00,82.54,82.57,82.52,82.52,40405.0,71.8419,71.868,71.8245,71.8245,40405.0
2020-06-25 09:40:00,82.52,82.52,82.47,82.5,19968.0,71.8245,71.8245,71.781,71.8071,19968.0
2020-06-25 09:50:00,82.5,82.52,82.49,82.51,32133.0,71.8071,71.8245,71.7984,71.8158,32133.0
2020-06-25 10:00:00,82.52,82.53,82.48,82.5,17242.0,71.8245,71.8332,71.7897,71.8071,17242.0
2020-06-25 10:10:00,82.5,82.52,82.48,82.51,18190.0,71.8071,71.8245,71.7897,71.8158,18190.0
2020-06-25 10:20:00,82.51,82.52,82.5,82.51,20998.0,71.8158,71.8245,71.8071,71.8158,20998.0
2020-06-25 10:30:00,82.51,82.54,82.51,82.53,63375.0,71.8158,71.8419,71.8158,71.8332,63375.0
2020-06-25 10:40:00,82.54,82.55,82.52,82.54,40868.0,71.8419,71.8506,71.8245,71.8419,40868.0
2020-06-25 10:50:00,82.54,82.55,82.53,82.54,26825.0,71.8419,71.8506,71.8332,71.8419,26825.0
2020-06-25 11:00:00,82.54,82.54,82.51,82.51,38486.0,71.8419,71.8419,71.8158,71.8158,38486.0
2020-06-25 11:10:00,82.51,82.54,82.51,82.53,33056.0,71.8158,71.8419,71.8158,71.8332,33056.0
2020-06-25 11:20:00,82.53,82.55,82.53,82.55,163221.0,71.8332,71.8506,71.8332,71.8506,163221.0
2020-06-25 11:30:00,82.54,82.55,82.53,82.53,17613.0,71.8419,71.8506,71.8332,71.8332,17613.0
2020-06-25 11:40:00,82.54,82.54,82.53,82.54,60576.0,71.8419,71.8419,71.8332,71.8419,60576.0
2020-06-25 11:50:00,82.54,82.54,82.53,82.54,28623.0,71.8419,71.8419,71.8332,71.8419,28623.0
2020-06-25 12:00:00,82.53,82.54,82.53,82.54,35863.0,71.8332,71.8419,71.8332,71.8419,35863.0
2020-06-25 12:10:00,82.53,82.55,82.53,82.55,71919.0,71.8332,71.8506,71.8332,71.8506,71919.0
2020-06-25 12:20:00,82.55,82.56,82.54,82.56,29352.0,71.8506,71.8593,71.8419,71.8593,29352.0
2020-06-25 12:30:00,82.56,82.56,82.55,82.56,24253.0,71.8593,71.8593,71.8506,71.8593,24253.0
2020-06-25 12:40:00,82.56,82.56,82.55,82.56,46559.0,71.8593,71.8593,71.8506,71.8593,46559.0
2020-06-25 12:50:00,82.55,82.56,82.55,82.56,21942.0,71.8506,71.8593,71.8506,71.8593,21942.0
2020-06-25 13:00:00,82.56,82.56,82.55,82.55,11889.0,71.8593,71.8593,71.8506,71.8506,11889.0
2020-06-25 13:10:00,82.56,82.56,82.55,82.56,9733.0,71.8593,71.8593,71.8506,71.8593,9733.0
2020-06-25 13:20:00,82.55,82.56,82.54,82.55,22831.0,71.8506,71.8593,71.8419,71.8506,22831.0
2020-06-25 13:30:00,82.55,82.55,82.54,82.55,47498.0,71.8506,71.8506,71.8419,71.8506,47498.0
2020-06-25 13:40:00,82.54,82.55,82.54,82.54,14756.0,71.8419,71.8506,71.8419,71.8419,14756.0
2020-06-25 13:50:00,82.54,82.55,82.53,82.53,15886.0,71.8419,71.8506,71.8332,71.8332,15886.0
2020-06-25 14:00:00,82.53,82.54,82.53,82.54,26361.0,71.8332,71.8419,71.8332,71.8419,26361.0
2020-06-25 14:10:00,82.54,82.54,82.53,82.54,38854.0,71.8419,71.8419,71.8332,71.8419,38854.0
2020-06-25 14:20:00,82.54,82.54,82.53,82.54,54033.0,71.8419,71.8419,71.8332,71.8419,54033.0
2020-06-25 14:30:00,82.54,82.54,82.52,82.53,39974.0,71.8419,71.8419,71.8245,71.8332,39974.0
2020-06-25 14:40:00,82.52,82.53,82.52,82.53,27443.0,71.8245,71.8332,71.8245,71.8332,27443.0
2020-06-25 14:50:00,82.52,82.53,82.52,82.52,59414.0,71.8245,71.8332,71.8245,71.8245,59414.0
2020-06-25 15:00:00,82.52,82.56,82.52,82.56,59996.0,71.8245,71.8593,71.8245,71.8593,59996.0
2020-06-25 15:10:00,82.55,82.56,82.54,82.56,20538.0,71.8506,71.8593,71.8419,71.8593,20538.0
2020-06-25 15:20:00,82.56,82.56,82.55,82.56,20986.0,71.8593,71.8593,71.8506,71.8593,20986.0
2020-06-25 15:30:00,82.56,82.57,82.54,82.56,114334.0,71.8593,71.868,71.8419,71.8593,114334.0
2020-06-25 15:40:00,82.56,82.58,82.55,82.56,59506.0,71.8593,71.8768,71.8506,71.8593,59506.0
2020-06-25 15:50:00,82.56,82.58,82.55,82.56,67622.0,71.8593,71.8768,71.8506,71.8593,67622.0
2020-06-26 09:30:00,82.54,82.57,82.5,82.57,65961.0,71.8419,71.868,71.8071,71.868,65961.0
2020-06-26 09:40:00,82.56,82.56,82.53,82.54,41005.0,71.8593,71.8593,71.8332,71.8419,41005.0
2020-06-26 09:50:00,82.54,82.57,82.54,82.55,75771.0,71.8419,71.868,71.8419,71.8506,75771.0
2020-06-26 10:00:00,82.55,82.56,82.55,82.55,45355.0,71.8506,71.8593,71.8506,71.8506,45355.0
2020-06-26 10:10:00,82.56,82.56,82.55,82.56,15512.0,71.8593,71.8593,71.8506,71.8593,15512.0
2020-06-26 10:20:00,82.55,82.58,82.54,82.57,30201.0,71.8506,71.8768,71.8419,71.868,30201.0
2020-06-26 10:30:00,82.57,82.58,82.54,82.54,58175.0,71.868,71.8768,71.8419,71.8419,58175.0
2020-06-26 10:40:00,82.54,82.55,82.54,82.55,43481.0,71.8419,71.8506,71.8419,71.8506,43481.0
2020-06-26 10:50:00,82.55,82.55,82.53,82.53,39993.0,71.8506,71.8506,71.8332,71.8332,39993.0
2020-06-26 11:00:00,82.54,82.55,82.53,82.54,30190.0,71.8419,71.8506,71.8332,71.8419,30190.0
2020-06-26 11:10:00,82.55,82.56,82.54,82.55,36678.0,71.8506,71.8593,71.8419,71.8506,36678.0
2020-06-26 11:20:00,82.55,82.55,82.54,82.55,47890.0,71.8506,71.8506,71.8419,71.8506,47890.0
2020-06-26 11:30:00,82.54,82.56,82.54,82.55,40992.0,71.8419,71.8593,71.8419,71.8506,40992.0
2020-06-26 11:40:00,82.56,82.57,82.55,82.56,109654.0,71.8593,71.868,71.8506,71.8593,109654.0
2020-06-26 11:50:00,82.56,82.57,82.56,82.56,32111.0,71.8593,71.868,71.8593,71.8593,32111.0
2020-06-26 12:00:00,82.56,82.57,82.56,82.56,17066.0,71.8593,71.868,71.8593,71.8593,17066.0
2020-06-26 12:10:00,82.57,82.57,82.56,82.56,16365.0,71.868,71.868,71.8593,71.8593,16365.0
2020-06-26 12:20:00,82.56,82.57,82.53,82.54,42458.0,71.8593,71.868,71.8332,71.8419,42458.0
2020-06-26 12:30:00,82.54,82.56,82.52,82.56,63349.0,71.8419,71.8593,71.8245,71.8593,63349.0
2020-06-26 12:40:00,82.56,82.56,82.54,82.55,23161.0,71.8593,71.8593,71.8419,71.8506,23161.0
2020-06-26 12:50:00,82.56,82.56,82.55,82.56,45771.0,71.8593,71.8593,71.8506,71.8593,45771.0
2020-06-26 13:00:00,82.56,82.56,82.55,82.56,32863.0,71.8593,71.8593,71.8506,71.8593,32863.0
2020-06-26 13:10:00,82.56,82.57,82.55,82.56,26483.0,71.8593,71.868,71.8506,71.8593,26483.0
2020-06-26 13:20:00,82.57,82.57,82.56,82.56,17340.0,71.868,71.868,71.8593,71.8593,17340.0
2020-06-26 13:30:00,82.57,82.58,82.56,82.58,61170.0,71.868,71.8768,71.8593,71.8768,61170.0
2020-06-26 13:40:00,82.57,82.58,82.56,82.58,41206.0,71.868,71.8768,71.8593,71.8768,41206.0
2020-06-26 13:50:00,82.58,82.59,82.57,82.59,75632.0,71.8768,71.8855,71.868,71.8855,75632.0
2020-06-26 14:00:00,82.58,82.59,82.58,82.58,16657.0,71.8768,71.8855,71.8768,71.8768,16657.0
2020-06-26 14:10:00,82.57,82.58,82.56,82.57,16424.0,71.868,71.8768,71.8593,71.868,16424.0
2020-06-26 14:20:00,82.56,82.57,82.55,82.56,64176.0,71.8593,71.868,71.8506,71.8593,64176.0
2020-06-26 14:30:00,82.56,82.58,82.55,82.56,31959.0,71.8593,71.8768,71.8506,71.8593,31959.0
2020-06-26 14:40:00,82.56,82.57,82.56,82.56,52370.0,71.8593,71.868,71.8593,71.8593,52370.0
2020-06-26 14:50:00,82.56,82.57,82.56,82.56,31972.0,71.8593,71.868,71.8593,71.8593,31972.0
2020-06-26 15:00:00,82.56,82.57,82.55,82.56,23464.0,71.8593,71.868,71.8506,71.8593,23464.0
2020-06-26 15:10:00,82.55,82.57,82.55,82.56,28550.0,71.8506,71.868,71.8506,71.8593,28550.0
2020-06-26 15:20:00,82.56,82.58,82.56,82.58,147391.0,71.8593,71.8768,71.8593,71.8768,147391.0
2020-06-26 15:30:00,82.58,82.58,82.56,82.57,26139.0,71.8768,71.8768,71.8593,71.868,26139.0
2020-06-26 15:40:00,82.56,82.58,82.55,82.58,46068.0,71.8593,71.8768,71.8506,71.8768,46068.0
2020-06-26 15:50:00,82.57,82.58,82.56,82.58,51271.0,71.868,71.8768,71.8593,71.8768,51271.0
2020-06-29 09:30:00,82.57,82.62,82.53,82.54,161110.0,71.868,71.9116,71.8332,71.8419,161110.0
2020-06-29 09:40:00,82.54,82.57,82.53,82.57,27156.0,71.8419,71.868,71.8332,71.868,27156.0
2020-06-29 09:50:00,82.57,82.59,82.56,82.59,33825.0,71.868,71.8855,71.8593,71.8855,33825.0
2020-06-29 10:00:00,82.59,82.59,82.57,82.58,36108.0,71.8855,71.8855,71.868,71.8768,36108.0
2020-06-29 10:10:00,82.57,82.59,82.57,82.59,81934.0,71.868,71.8855,71.868,71.8855,81934.0
2020-06-29 10:20:00,82.59,82.59,82.58,82.58,82812.0,71.8855,71.8855,71.8768,71.8768,82812.0
2020-06-29 10:30:00,82.58,82.6,82.58,82.59,48781.0,71.8768,71.8942,71.8768,71.8855,48781.0
2020-06-29 10:40:00,82.6,82.61,82.59,82.61,48377.0,71.8942,71.9029,71.8855,71.9029,48377.0
2020-06-29 10:50:00,82.61,82.61,82.6,82.61,25358.0,71.9029,71.9029,71.8942,71.9029,25358.0
2020-06-29 11:00:00,82.6,82.61,82.6,82.6,18686.0,71.8942,71.9029,71.8942,71.8942,18686.0
2020-06-29 11:10:00,82.6,82.61,82.6,82.61,29544.0,71.8942,71.9029,71.8942,71.9029,29544.0
2020-06-29 11:20:00,82.61,82.61,82.6,82.61,32665.0,71.9029,71.9029,71.8942,71.9029,32665.0
2020-06-29 11:30:00,82.6,82.62,82.6,82.61,21162.0,71.8942,71.9116,71.8942,71.9029,21162.0
2020-06-29 11:40:00,82.62,82.62,82.6,82.61,40754.0,71.9116,71.9116,71.8942,71.9029,40754.0
2020-06-29 11:50:00,82.61,82.61,82.59,82.59,39915.0,71.9029,71.9029,71.8855,71.8855,39915.0
2020-06-29 12:00:00,82.6,82.61,82.59,82.6,28681.0,71.8942,71.9029,71.8855,71.8942,28681.0
2020-06-29 12:10:00,82.61,82.61,82.6,82.61,85118.0,71.9029,71.9029,71.8942,71.9029,85118.0
2020-06-29 12:20:00,82.61,82.63,82.6,82.61,55808.0,71.9029,71.9203,71.8942,71.9029,55808.0
2020-06-29 12:30:00,82.61,82.62,82.6,82.62,53268.0,71.9029,71.9116,71.8942,71.9116,53268.0
2020-06-29 12:40:00,82.62,82.62,82.6,82.61,32052.0,71.9116,71.9116,71.8942,71.9029,32052.0
2020-06-29 12:50:00,82.61,82.61,82.6,82.61,31101.0,71.9029,71.9029,71.8942,71.9029,31101.0
2020-06-29 13:00:00,82.61,82.61,82.6,82.61,21833.0,71.9029,71.9029,71.8942,71.9029,21833.0
2020-06-29 13:10:00,82.6,82.61,82.6,82.61,36879.0,71.8942,71.9029,71.8942,71.9029,36879.0
2020-06-29 13:20:00,82.61,82.61,82.6,82.6,16001.0,71.9029,71.9029,71.8942,71.8942,16001.0
2020-06-29 13:30:00,82.61,82.61,82.6,82.61,28651.0,71.9029,71.9029,71.8942,71.9029,28651.0
2020-06-29 13:40:00,82.6,82.61,82.59,82.59,12573.0,71.8942,71.9029,71.8855,71.8855,12573.0
2020-06-29 13:50:00,82.59,82.6,82.59,82.59,30246.0,71.8855,71.8942,71.8855,71.8855,30246.0
2020-06-29 14:00:00,82.6,82.6,82.59,82.59,43477.0,71.8942,71.8942,71.8855,71.8855,43477.0
2020-06-29 14:10:00,82.59,82.6,82.59,82.6,17407.0,71.8855,71.8942,71.8855,71.8942,17407.0
2020-06-29 14:20:00,82.59,82.6,82.59,82.59,36265.0,71.8855,71.8942,71.8855,71.8855,36265.0
2020-06-29 14:30:00,82.6,82.6,82.59,82.59,20329.0,71.8942,71.8942,71.8855,71.8855,20329.0
2020-06-29 14:40:00,82.59,82.6,82.59,82.59,42387.0,71.8855,71.8942,71.8855,71.8855,42387.0
2020-06-29 14:50:00,82.6,82.6,82.59,82.59,36211.0,71.8942,71.8942,71.8855,71.8855,36211.0
2020-06-29 15:00:00,82.6,82.6,82.59,82.59,86447.0,71.8942,71.8942,71.8855,71.8855,86447.0
2020-06-29 15:10:00,82.6,82.6,82.59,82.59,62439.0,71.8942,71.8942,71.8855,71.8855,62439.0
2020-06-29 15:20:00,82.59,82.6,82.59,82.59,39811.0,71.8855,71.8942,71.8855,71.8855,39811.0
2020-06-29 15:30:00,82.6,82.6,82.59,82.6,46977.0,71.8942,71.8942,71.8855,71.8942,46977.0
2020-06-29 15:40:00,82.59,82.61,82.59,82.61,99038.0,71.8855,71.9029,71.8855,71.9029,99038.0
2020-06-29 15:50:00,82.61,82.61,82.6,82.6,180806.0,71.9029,71.9029,71.8942,71.8942,180806.0
2020-06-30 09:30:00,82.65,82.66,82.61,82.65,115387.0,71.9377,71.9464,71.9029,71.9377,115387.0
2020-06-30 09:40:00,82.65,82.66,82.63,82.65,69654.0,71.9377,71.9464,71.9203,71.9377,69654.0
2020-06-30 09:50:00,82.65,82.65,82.63,82.65,51281.0,71.9377,71.9377,71.9203,71.9377,51281.0
2020-06-30 10:00:00,82.65,82.65,82.64,82.65,43879.0,71.9377,71.9377,71.929,71.9377,43879.0
2020-06-30 10:10:00,82.64,82.65,82.64,82.64,20023.0,71.929,71.9377,71.929,71.929,20023.0
2020-06-30 10:20:00,82.65,82.65,82.63,82.63,43278.0,71.9377,71.9377,71.9203,71.9203,43278.0
2020-06-30 10:30:00,82.63,82.65,82.62,82.64,21784.0,71.9203,71.9377,71.9116,71.929,21784.0
2020-06-30 10:40:00,82.63,82.64,82.62,82.62,74571.0,71.9203,71.929,71.9116,71.9116,74571.0
2020-06-30 10:50:00,82.63,82.65,82.62,82.65,235271.0,71.9203,71.9377,71.9116,71.9377,235271.0
2020-06-30 11:00:00,82.65,82.65,82.64,82.64,132331.0,71.9377,71.9377,71.929,71.929,132331.0
2020-06-30 11:10:00,82.65,82.65,82.63,82.63,70277.0,71.9377,71.9377,71.9203,71.9203,70277.0
2020-06-30 11:20:00,82.64,82.64,82.62,82.64,57670.0,71.929,71.929,71.9116,71.929,57670.0
2020-06-30 11:30:00,82.64,82.64,82.61,82.61,64462.0,71.929,71.929,71.9029,71.9029,64462.0
2020-06-30 11:40:00,82.61,82.64,82.61,82.63,57053.0,71.9029,71.929,71.9029,71.9203,57053.0
2020-06-30 11:50:00,82.63,82.63,82.61,82.63,35108.0,71.9203,71.9203,71.9029,71.9203,35108.0
2020-06-30 12:00:00,82.63,82.63,82.61,82.62,48550.0,71.9203,71.9203,71.9029,71.9116,48550.0
2020-06-30 12:10:00,82.62,82.64,82.61,82.63,80556.0,71.9116,71.929,71.9029,71.9203,80556.0
2020-06-30 12:20:00,82.63,82.64,82.62,82.64,33876.0,71.9203,71.929,71.9116,71.929,33876.0
2020-06-30 12:30:00,82.64,82.64,82.62,82.64,30370.0,71.929,71.929,71.9116,71.929,30370.0
2020-06-30 12:40:00,82.63,82.64,82.62,82.64,39367.0,71.9203,71.929,71.9116,71.929,39367.0
2020-06-30 12:50:00,82.64,82.64,82.63,82.64,23651.0,71.929,71.929,71.9203,71.929,23651.0
2020-06-30 13:00:00,82.63,82.64,82.63,82.64,21513.0,71.9203,71.929,71.9203,71.929,21513.0
2020-06-30 13:10:00,82.64,82.64,82.63,82.63,22606.0,71.929,71.929,71.9203,71.9203,22606.0
2020-06-30 13:20:00,82.63,82.64,82.63,82.63,11826.0,71.9203,71.929,71.9203,71.9203,11826.0
2020-06-30 13:30:00,82.64,82.64,82.63,82.64,14229.0,71.929,71.929,71.9203,71.929,14229.0
2020-06-30 13:40:00,82.63,82.64,82.63,82.63,48794.0,71.9203,71.929,71.9203,71.9203,48794.0
2020-06-30 13:50:00,82.63,82.64,82.62,82.62,65801.0,71.9203,71.929,71.9116,71.9116,65801.0
2020-06-30 14:00:00,82.63,82.63,82.62,82.62,49437.0,71.9203,71.9203,71.9116,71.9116,49437.0
2020-06-30 14:10:00,82.62,82.63,82.62,82.63,68732.0,71.9116,71.9203,71.9116,71.9203,68732.0
2020-06-30 14:20:00,82.63,82.63,82.62,82.63,62189.0,71.9203,71.9203,71.9116,71.9203,62189.0
2020-06-30 14:30:00,82.62,82.63,82.62,82.63,68131.0,71.9116,71.9203,71.9116,71.9203,68131.0
2020-06-30 14:40:00,82.63,82.64,82.62,82.63,49495.0,71.9203,71.929,71.9116,71.9203,49495.0
2020-06-30 14:50:00,82.64,82.64,82.63,82.64,147584.0,71.929,71.929,71.9203,71.929,147584.0
2020-06-30 15:00:00,82.63,82.64,82.63,82.63,32767.0,71.9203,71.929,71.9203,71.9203,32767.0
2020-06-30 15:10:00,82.64,82.64,82.63,82.64,64968.0,71.929,71.929,71.9203,71.929,64968.0
2020-06-30 15:20:00,82.64,82.64,82.63,82.64,48009.0,71.929,71.929,71.9203,71.929,48009.0
2020-06-30 15:30:00,82.64,82.64,82.63,82.64,234670.0,71.929,71.929,71.9203,71.929,234670.0
2020-06-30 15:40:00,82.63,82.66,82.63,82.66,256946.0,71.9203,71.9464,71.9203,71.9464,256946.0
2020-06-30 15:50:00,82.66,82.68,82.65,82.67,252344.0,71.9464,71.9638,71.9377,71.9551,252344.0
2020-07-01 09:30:00,82.51,82.63,82.51,82.55,136506.0,71.9477,72.0523,71.9477,71.9826,136506.0
2020-07-01 09:40:00,82.55,82.55,82.54,82.55,27973.0,71.9826,71.9826,71.9739,71.9826,27973.0
2020-07-01 09:50:00,82.55,82.55,82.54,82.55,17611.0,71.9826,71.9826,71.9739,71.9826,17611.0
2020-07-01 10:00:00,82.54,82.55,82.53,82.54,30193.0,71.9739,71.9826,71.9652,71.9739,30193.0
2020-07-01 10:10:00,82.55,82.55,82.51,82.52,113264.0,71.9826,71.9826,71.9477,71.9564,113264.0
2020-07-01 10:20:00,82.52,82.52,82.51,82.52,57355.0,71.9564,71.9564,71.9477,71.9564,57355.0
2020-07-01 10:30:00,82.52,82.53,82.51,82.53,96933.0,71.9564,71.9652,71.9477,71.9652,96933.0
2020-07-01 10:40:00,82.53,82.53,82.52,82.53,57279.0,71.9652,71.9652,71.9564,71.9652,57279.0
2020-07-01 10:50:00,82.53,82.53,82.52,82.53,62641.0,71.9652,71.9652,71.9564,71.9652,62641.0
2020-07-01 11:00:00,82.53,82.53,82.52,82.53,122176.0,71.9652,71.9652,71.9564,71.9652,122176.0
2020-07-01 11:10:00,82.53,82.54,82.52,82.53,54233.0,71.9652,71.9739,71.9564,71.9652,54233.0
2020-07-01 11:20:00,82.54,82.54,82.53,82.54,36509.0,71.9739,71.9739,71.9652,71.9739,36509.0
2020-07-01 11:30:00,82.54,82.54,82.53,82.54,36173.0,71.9739,71.9739,71.9652,71.9739,36173.0
2020-07-01 11:40:00,82.54,82.54,82.53,82.53,88396.0,71.9739,71.9739,71.9652,71.9652,88396.0
2020-07-01 11:50:00,82.54,82.54,82.53,82.54,31242.0,71.9739,71.9739,71.9652,71.9739,31242.0
2020-07-01 12:00:00,82.54,82.54,82.53,82.54,22287.0,71.9739,71.9739,71.9652,71.9739,22287.0
2020-07-01 12:10:00,82.54,82.54,82.53,82.54,45802.0,71.9739,71.9739,71.9652,71.9739,45802.0
2020-07-01 12:20:00,82.54,82.54,82.53,82.53,52642.0,71.9739,71.9739,71.9652,71.9652,52642.0
2020-07-01 12:30:00,82.54,82.54,82.53,82.54,31885.0,71.9739,71.9739,71.9652,71.9739,31885.0
2020-07-01 12:40:00,82.54,82.54,82.53,82.54,39488.0,71.9739,71.9739,71.9652,71.9739,39488.0
2020-07-01 12:50:00,82.54,82.54,82.53,82.53,19618.0,71.9739,71.9739,71.9652,71.9652,19618.0
2020-07-01 13:00:00,82.54,82.54,82.53,82.54,68282.0,71.9739,71.9739,71.9652,71.9739,68282.0
2020-07-01 13:10:00,82.54,82.54,82.53,82.53,8648.0,71.9739,71.9739,71.9652,71.9652,8648.0
2020-07-01 13:20:00,82.53,82.54,82.53,82.54,50600.0,71.9652,71.9739,71.9652,71.9739,50600.0
2020-07-01 13:30:00,82.54,82.56,82.53,82.56,30458.0,71.9739,71.9913,71.9652,71.9913,30458.0
2020-07-01 13:40:00,82.56,82.56,82.55,82.56,14565.0,71.9913,71.9913,71.9826,71.9913,14565.0
2020-07-01 13:50:00,82.56,82.56,82.55,82.56,37361.0,71.9913,71.9913,71.9826,71.9913,37361.0
2020-07-01 14:00:00,82.56,82.56,82.54,82.55,36810.0,71.9913,71.9913,71.9739,71.9826,36810.0
2020-07-01 14:10:00,82.55,82.55,82.54,82.54,40919.0,71.9826,71.9826,71.9739,71.9739,40919.0
2020-07-01 14:20:00,82.55,82.55,82.54,82.55,81156.0,71.9826,71.9826,71.9739,71.9826,81156.0
2020-07-01 14:30:00,82.55,82.55,82.54,82.55,68767.0,71.9826,71.9826,71.9739,71.9826,68767.0
2020-07-01 14:40:00,82.55,82.55,82.54,82.55,51407.0,71.9826,71.9826,71.9739,71.9826,51407.0
2020-07-01 14:50:00,82.55,82.56,82.54,82.55,142902.0,71.9826,71.9913,71.9739,71.9826,142902.0
2020-07-01 15:00:00,82.55,82.55,82.54,82.55,30568.0,71.9826,71.9826,71.9739,71.9826,30568.0
2020-07-01 15:10:00,82.55,82.55,82.54,82.55,35162.0,71.9826,71.9826,71.9739,71.9826,35162.0
2020-07-01 15:20:00,82.55,82.55,82.54,82.55,35127.0,71.9826,71.9826,71.9739,71.9826,35127.0
2020-07-01 15:30:00,82.54,82.57,82.54,82.56,74796.0,71.9739,72.0,71.9739,71.9913,74796.0
2020-07-01 15:40:00,82.56,82.57,82.56,82.57,56822.0,71.9913,72.0,71.9913,72.0,56822.0
2020-07-01 15:50:00,82.56,82.58,82.55,82.55,93277.0,71.9913,72.0087,71.9826,71.9826,93277.0
2020-07-02 09:30:00,82.61,82.71,82.6,82.66,77231.0,72.0349,72.1221,72.0262,72.0785,77231.0
2020-07-02 09:40:00,82.66,82.66,82.65,82.66,17488.0,72.0785,72.0785,72.0698,72.0785,17488.0
2020-07-02 09:50:00,82.66,82.66,82.65,82.66,17117.0,72.0785,72.0785,72.0698,72.0785,17117.0
2020-07-02 10:00:00,82.66,82.66,82.65,82.66,25827.0,72.0785,72.0785,72.0698,72.0785,25827.0
2020-07-02 10:10:00,82.66,82.66,82.65,82.66,20985.0,72.0785,72.0785,72.0698,72.0785,20985.0
2020-07-02 10:20:00,82.65,82.66,82.65,82.66,48636.0,72.0698,72.0785,72.0698,72.0785,48636.0
2020-07-02 10:30:00,82.66,82.66,82.62,82.63,57666.0,72.0785,72.0785,72.0436,72.0523,57666.0
2020-07-02 10:40:00,82.64,82.64,82.62,82.62,17736.0,72.0611,72.0611,72.0436,72.0436,17736.0
2020-07-02 10:50:00,82.63,82.63,82.62,82.62,92089.0,72.0523,72.0523,72.0436,72.0436,92089.0
2020-07-02 11:00:00,82.63,82.63,82.62,82.62,24894.0,72.0523,72.0523,72.0436,72.0436,24894.0
2020-07-02 11:10:00,82.62,82.63,82.61,82.61,50924.0,72.0436,72.0523,72.0349,72.0349,50924.0
2020-07-02 11:20:00,82.62,82.62,82.61,82.61,52434.0,72.0436,72.0436,72.0349,72.0349,52434.0
2020-07-02 11:30:00,82.62,82.62,82.61,82.62,41674.0,72.0436,72.0436,72.0349,72.0436,41674.0
2020-07-02 11:40:00,82.62,82.62,82.61,82.62,29357.0,72.0436,72.0436,72.0349,72.0436,29357.0
2020-07-02 11:50:00,82.62,82.62,82.61,82.61,22347.0,72.0436,72.0436,72.0349,72.0349,22347.0
2020-07-02 12:00:00,82.62,82.62,82.61,82.62,70523.0,72.0436,72.0436,72.0349,72.0436,70523.0
2020-07-02 12:10:00,82.61,82.62,82.61,82.62,20728.0,72.0349,72.0436,72.0349,72.0436,20728.0
2020-07-02 12:20:00,82.62,82.62,82.6,82.61,78396.0,72.0436,72.0436,72.0262,72.0349,78396.0
2020-07-02 12:30:00,82.61,82.61,82.6,82.61,25315.0,72.0349,72.0349,72.0262,72.0349,25315.0
2020-07-02 12:40:00,82.6,82.61,82.6,82.6,18460.0,72.0262,72.0349,72.0262,72.0262,18460.0
2020-07-02 12:50:00,82.61,82.61,82.6,82.61,14294.0,72.0349,72.0349,72.0262,72.0349,14294.0
2020-07-02 13:00:00,82.6,82.61,82.6,82.6,64202.0,72.0262,72.0349,72.0262,72.0262,64202.0
2020-07-02 13:10:00,82.61,82.61,82.6,82.6,31461.0,72.0349,72.0349,72.0262,72.0262,31461.0
2020-07-02 13:20:00,82.61,82.61,82.6,82.61,19059.0,72.0349,72.0349,72.0262,72.0349,19059.0
2020-07-02 13:30:00,82.6,82.63,82.6,82.63,23337.0,72.0262,72.0523,72.0262,72.0523,23337.0
2020-07-02 13:40:00,82.63,82.63,82.62,82.63,17646.0,72.0523,72.0523,72.0436,72.0523,17646.0
2020-07-02 13:50:00,82.63,82.63,82.62,82.63,31479.0,72.0523,72.0523,72.0436,72.0523,31479.0
2020-07-02 14:00:00,82.62,82.63,82.62,82.63,32120.0,72.0436,72.0523,72.0436,72.0523,32120.0
2020-07-02 14:10:00,82.63,82.63,82.62,82.63,39521.0,72.0523,72.0523,72.0436,72.0523,39521.0
2020-07-02 14:20:00,82.63,82.63,82.62,82.62,31517.0,72.0523,72.0523,72.0436,72.0436,31517.0
2020-07-02 14:30:00,82.62,82.63,82.62,82.63,12417.0,72.0436,72.0523,72.0436,72.0523,12417.0
2020-07-02 14:40:00,82.63,82.63,82.62,82.63,50281.0,72.0523,72.0523,72.0436,72.0523,50281.0
2020-07-02 14:50:00,82.63,82.63,82.62,82.63,33384.0,72.0523,72.0523,72.0436,72.0523,33384.0
2020-07-02 15:00:00,82.63,82.63,82.62,82.63,65118.0,72.0523,72.0523,72.0436,72.0523,65118.0
2020-07-02 15:10:00,82.62,82.65,82.62,82.63,239000.0,72.0436,72.0698,72.0436,72.0523,239000.0
2020-07-02 15:20:00,82.63,82.63,82.62,82.62,25021.0,72.0523,72.0523,72.0436,72.0436,25021.0
2020-07-02 15:30:00,82.63,82.63,82.62,82.63,20021.0,72.0523,72.0523,72.0436,72.0523,20021.0
2020-07-02 15:40:00,82.63,82.63,82.62,82.62,41187.0,72.0523,72.0523,72.0436,72.0436,41187.0
2020-07-02 15:50:00,82.62,82.62,82.61,82.61,57264.0,72.0436,72.0436,72.0349,72.0349,57264.0
2020-07-06 09:30:00,82.71,82.71,82.67,82.7,79822.0,72.1221,72.1221,72.0872,72.1134,79822.0
2020-07-06 09:40:00,82.7,82.7,82.67,82.7,71576.0,72.1134,72.1134,72.0872,72.1134,71576.0
2020-07-06 09:50:00,82.7,82.7,82.67,82.68,30485.0,72.1134,72.1134,72.0872,72.0959,30485.0
2020-07-06 10:00:00,82.67,82.67,82.66,82.67,28401.0,72.0872,72.0872,72.0785,72.0872,28401.0
2020-07-06 10:10:00,82.67,82.68,82.66,82.67,37046.0,72.0872,72.0959,72.0785,72.0872,37046.0
2020-07-06 10:20:00,82.67,82.67,82.66,82.67,22233.0,72.0872,72.0872,72.0785,72.0872,22233.0
2020-07-06 10:30:00,82.67,82.67,82.66,82.67,18980.0,72.0872,72.0872,72.0785,72.0872,18980.0
2020-07-06 10:40:00,82.67,82.67,82.65,82.66,20005.0,72.0872,72.0872,72.0698,72.0785,20005.0
2020-07-06 10:50:00,82.66,82.67,82.65,82.67,23370.0,72.0785,72.0872,72.0698,72.0872,23370.0
2020-07-06 11:00:00,82.67,82.67,82.66,82.67,13755.0,72.0872,72.0872,72.0785,72.0872,13755.0
2020-07-06 11:10:00,82.67,82.67,82.66,82.67,160428.0,72.0872,72.0872,72.0785,72.0872,160428.0
2020-07-06 11:20:00,82.67,82.67,82.66,82.67,26043.0,72.0872,72.0872,72.0785,72.0872,26043.0
2020-07-06 11:30:00,82.67,82.67,82.64,82.66,56807.0,72.0872,72.0872,72.0611,72.0785,56807.0
2020-07-06 11:40:00,82.65,82.66,82.64,82.65,133925.0,72.0698,72.0785,72.0611,72.0698,133925.0
2020-07-06 11:50:00,82.65,82.65,82.64,82.65,40258.0,72.0698,72.0698,72.0611,72.0698,40258.0
2020-07-06 12:00:00,82.64,82.65,82.64,82.65,40320.0,72.0611,72.0698,72.0611,72.0698,40320.0
2020-07-06 12:10:00,82.64,82.64,82.63,82.64,22767.0,72.0611,72.0611,72.0523,72.0611,22767.0
2020-07-06 12:20:00,82.64,82.64,82.63,82.64,30176.0,72.0611,72.0611,72.0523,72.0611,30176.0
2020-07-06 12:30:00,82.63,82.64,82.61,82.63,111607.0,72.0523,72.0611,72.0349,72.0523,111607.0
2020-07-06 12:40:00,82.63,82.63,82.61,82.63,26356.0,72.0523,72.0523,72.0349,72.0523,26356.0
2020-07-06 12:50:00,82.63,82.63,82.61,82.62,33925.0,72.0523,72.0523,72.0349,72.0436,33925.0
2020-07-06 13:00:00,82.62,82.62,82.61,82.61,13598.0,72.0436,72.0436,72.0349,72.0349,13598.0
2020-07-06 13:10:00,82.62,82.62,82.61,82.62,42486.0,72.0436,72.0436,72.0349,72.0436,42486.0
2020-07-06 13:20:00,82.62,82.62,82.61,82.62,10375.0,72.0436,72.0436,72.0349,72.0436,10375.0
2020-07-06 13:30:00,82.62,82.62,82.61,82.61,46804.0,72.0436,72.0436,72.0349,72.0349,46804.0
2020-07-06 13:40:00,82.62,82.63,82.61,82.63,60041.0,72.0436,72.0523,72.0349,72.0523,60041.0
2020-07-06 13:50:00,82.63,82.63,82.62,82.63,24707.0,72.0523,72.0523,72.0436,72.0523,24707.0
2020-07-06 14:00:00,82.63,82.63,82.61,82.62,38381.0,72.0523,72.0523,72.0349,72.0436,38381.0
2020-07-06 14:10:00,82.63,82.63,82.62,82.63,11363.0,72.0523,72.0523,72.0436,72.0523,11363.0
2020-07-06 14:20:00,82.63,82.63,82.62,82.62,30266.0,72.0523,72.0523,72.0436,72.0436,30266.0
2020-07-06 14:30:00,82.63,82.63,82.62,82.63,61351.0,72.0523,72.0523,72.0436,72.0523,61351.0
2020-07-06 14:40:00,82.63,82.64,82.62,82.64,21078.0,72.0523,72.0611,72.0436,72.0611,21078.0
2020-07-06 14:50:00,82.64,82.64,82.63,82.64,22986.0,72.0611,72.0611,72.0523,72.0611,22986.0
2020-07-06 15:00:00,82.64,82.65,82.63,82.64,39600.0,72.0611,72.0698,72.0523,72.0611,39600.0
2020-07-06 15:10:00,82.65,82.65,82.63,82.64,55267.0,72.0698,72.0698,72.0523,72.0611,55267.0
2020-07-06 15:20:00,82.64,82.64,82.61,82.62,38011.0,72.0611,72.0611,72.0349,72.0436,38011.0
2020-07-06 15:30:00,82.61,82.63,82.61,82.63,86242.0,72.0349,72.0523,72.0349,72.0523,86242.0
2020-07-06 15:40:00,82.62,82.65,82.62,82.63,81223.0,72.0436,72.0698,72.0436,72.0523,81223.0
2020-07-06 15:50:00,82.63,82.65,82.62,82.64,168399.0,72.0523,72.0698,72.0436,72.0611,168399.0
2020-07-07 09:30:00,82.67,82.68,82.63,82.64,74766.0,72.0872,72.0959,72.0523,72.0611,74766.0
2020-07-07 09:40:00,82.64,82.65,82.63,82.63,54137.0,72.0611,72.0698,72.0523,72.0523,54137.0
2020-07-07 09:50:00,82.64,82.65,82.63,82.63,22190.0,72.0611,72.0698,72.0523,72.0523,22190.0
2020-07-07 10:00:00,82.63,82.64,82.61,82.61,205560.0,72.0523,72.0611,72.0349,72.0349,205560.0
2020-07-07 10:10:00,82.62,82.62,82.6,82.6,108009.0,72.0436,72.0436,72.0262,72.0262,108009.0
2020-07-07 10:20:00,82.61,82.63,82.6,82.62,29113.0,72.0349,72.0523,72.0262,72.0436,29113.0
2020-07-07 10:30:00,82.62,82.63,82.61,82.62,27768.0,72.0436,72.0523,72.0349,72.0436,27768.0
2020-07-07 10:40:00,82.61,82.62,82.61,82.62,14802.0,72.0349,72.0436,72.0349,72.0436,14802.0
2020-07-07 10:50:00,82.62,82.63,82.61,82.62,15270.0,72.0436,72.0523,72.0349,72.0436,15270.0
2020-07-07 11:00:00,82.62,82.62,82.61,82.61,23892.0,72.0436,72.0436,72.0349,72.0349,23892.0
2020-07-07 11:10:00,82.62,82.62,82.6,82.61,52593.0,72.0436,72.0436,72.0262,72.0349,52593.0
2020-07-07 11:20:00,82.61,82.61,82.6,82.6,45962.0,72.0349,72.0349,72.0262,72.0262,45962.0
2020-07-07 11:30:00,82.6,82.61,82.59,82.59,24851.0,72.0262,72.0349,72.0175,72.0175,24851.0
2020-07-07 11:40:00,82.59,82.61,82.59,82.59,13953.0,72.0175,72.0349,72.0175,72.0175,13953.0
2020-07-07 11:50:00,82.6,82.62,82.6,82.61,44720.0,72.0262,72.0436,72.0262,72.0349,44720.0
2020-07-07 12:00:00,82.62,82.62,82.6,82.62,26669.0,72.0436,72.0436,72.0262,72.0436,26669.0
2020-07-07 12:10:00,82.62,82.62,82.59,82.59,42852.0,72.0436,72.0436,72.0175,72.0175,42852.0
2020-07-07 12:20:00,82.6,82.61,82.59,82.61,21190.0,72.0262,72.0349,72.0175,72.0349,21190.0
2020-07-07 12:30:00,82.6,82.62,82.6,82.61,42808.0,72.0262,72.0436,72.0262,72.0349,42808.0
2020-07-07 12:40:00,82.61,82.62,82.6,82.61,19022.0,72.0349,72.0436,72.0262,72.0349,19022.0
2020-07-07 12:50:00,82.61,82.61,82.59,82.61,54367.0,72.0349,72.0349,72.0175,72.0349,54367.0
2020-07-07 13:00:00,82.6,82.61,82.59,82.6,30417.0,72.0262,72.0349,72.0175,72.0262,30417.0
2020-07-07 13:10:00,82.59,82.6,82.59,82.59,9065.0,72.0175,72.0262,72.0175,72.0175,9065.0
2020-07-07 13:20:00,82.6,82.61,82.59,82.6,41995.0,72.0262,72.0349,72.0175,72.0262,41995.0
2020-07-07 13:30:00,82.6,82.61,82.6,82.61,13185.0,72.0262,72.0349,72.0262,72.0349,13185.0
2020-07-07 13:40:00,82.6,82.61,82.6,82.61,53250.0,72.0262,72.0349,72.0262,72.0349,53250.0
2020-07-07 13:50:00,82.61,82.61,82.6,82.61,23555.0,72.0349,72.0349,72.0262,72.0349,23555.0
2020-07-07 14:00:00,82.61,82.62,82.6,82.61,21321.0,72.0349,72.0436,72.0262,72.0349,21321.0
2020-07-07 14:10:00,82.62,82.62,82.61,82.62,13498.0,72.0436,72.0436,72.0349,72.0436,13498.0
2020-07-07 14:20:00,82.61,82.62,82.61,82.62,29651.0,72.0349,72.0436,72.0349,72.0436,29651.0
2020-07-07 14:30:00,82.61,82.62,82.61,82.62,25352.0,72.0349,72.0436,72.0349,72.0436,25352.0
2020-07-07 14:40:00,82.62,82.62,82.6,82.6,33067.0,72.0436,72.0436,72.0262,72.0262,33067.0
2020-07-07 14:50:00,82.6,82.61,82.6,82.61,32049.0,72.0262,72.0349,72.0262,72.0349,32049.0
2020-07-07 15:00:00,82.6,82.61,82.59,82.59,53717.0,72.0262,72.0349,72.0175,72.0175,53717.0
2020-07-07 15:10:00,82.59,82.6,82.59,82.59,44316.0,72.0175,72.0262,72.0175,72.0175,44316.0
2020-07-07 15:20:00,82.59,82.6,82.58,82.58,124309.0,72.0175,72.0262,72.0087,72.0087,124309.0
2020-07-07 15:30:00,82.59,82.59,82.56,82.57,200261.0,72.0175,72.0175,71.9913,72.0,200261.0
2020-07-07 15:40:00,82.56,82.6,82.56,82.58,95993.0,71.9913,72.0262,71.9913,72.0087,95993.0
2020-07-07 15:50:00,82.57,82.58,82.56,82.58,33315.0,72.0,72.0087,71.9913,72.0087,33315.0
2020-07-08 09:30:00,82.64,82.65,82.6,82.61,67876.0,72.0611,72.0698,72.0262,72.0349,67876.0
2020-07-08 09:40:00,82.61,82.62,82.6,82.62,36373.0,72.0349,72.0436,72.0262,72.0436,36373.0
2020-07-08 09:50:00,82.62,82.62,82.6,82.6,29333.0,72.0436,72.0436,72.0262,72.0262,29333.0
2020-07-08 10:00:00,82.61,82.61,82.59,82.61,61873.0,72.0349,72.0349,72.0175,72.0349,61873.0
2020-07-08 10:10:00,82.61,82.62,82.6,82.62,37291.0,72.0349,72.0436,72.0262,72.0436,37291.0
2020-07-08 10:20:00,82.62,82.62,82.6,82.61,14977.0,72.0436,72.0436,72.0262,72.0349,14977.0
2020-07-08 10:30:00,82.61,82.61,82.6,82.61,16572.0,72.0349,72.0349,72.0262,72.0349,16572.0
2020-07-08 10:40:00,82.6,82.61,82.6,82.6,22805.0,72.0262,72.0349,72.0262,72.0262,22805.0
2020-07-08 10:50:00,82.61,82.61,82.6,82.61,40218.0,72.0349,72.0349,72.0262,72.0349,40218.0
2020-07-08 11:00:00,82.61,82.61,82.58,82.59,60584.0,72.0349,72.0349,72.0087,72.0175,60584.0
2020-07-08 11:10:00,82.59,82.59,82.56,82.56,134455.0,72.0175,72.0175,71.9913,71.9913,134455.0
2020-07-08 11:20:00,82.56,82.59,82.56,82.56,19533.0,71.9913,72.0175,71.9913,71.9913,19533.0
2020-07-08 11:30:00,82.57,82.58,82.56,82.58,31515.0,72.0,72.0087,71.9913,72.0087,31515.0
2020-07-08 11:40:00,82.58,82.58,82.57,82.58,10108.0,72.0087,72.0087,72.0,72.0087,10108.0
2020-07-08 11:50:00,82.58,82.58,82.57,82.58,22678.0,72.0087,72.0087,72.0,72.0087,22678.0
2020-07-08 12:00:00,82.58,82.58,82.57,82.58,28726.0,72.0087,72.0087,72.0,72.0087,28726.0
2020-07-08 12:10:00,82.58,82.58,82.57,82.58,39918.0,72.0087,72.0087,72.0,72.0087,39918.0
2020-07-08 12:20:00,82.58,82.58,82.57,82.57,70524.0,72.0087,72.0087,72.0,72.0,70524.0
2020-07-08 12:30:00,82.57,82.58,82.57,82.57,28782.0,72.0,72.0087,72.0,72.0,28782.0
2020-07-08 12:40:00,82.58,82.58,82.57,82.58,32894.0,72.0087,72.0087,72.0,72.0087,32894.0
2020-07-08 12:50:00,82.58,82.58,82.57,82.58,16957.0,72.0087,72.0087,72.0,72.0087,16957.0
2020-07-08 13:00:00,82.58,82.58,82.57,82.58,28686.0,72.0087,72.0087,72.0,72.0087,28686.0
2020-07-08 13:10:00,82.58,82.58,82.57,82.57,60049.0,72.0087,72.0087,72.0,72.0,60049.0
2020-07-08 13:20:00,82.57,82.58,82.57,82.58,24870.0,72.0,72.0087,72.0,72.0087,24870.0
2020-07-08 13:30:00,82.57,82.58,82.57,82.58,40862.0,72.0,72.0087,72.0,72.0087,40862.0
2020-07-08 13:40:00,82.58,82.58,82.57,82.57,41004.0,72.0087,72.0087,72.0,72.0,41004.0
2020-07-08 13:50:00,82.58,82.58,82.56,82.56,26309.0,72.0087,72.0087,71.9913,71.9913,26309.0
2020-07-08 14:00:00,82.56,82.58,82.56,82.58,21250.0,71.9913,72.0087,71.9913,72.0087,21250.0
2020-07-08 14:10:00,82.57,82.58,82.57,82.58,21841.0,72.0,72.0087,72.0,72.0087,21841.0
2020-07-08 14:20:00,82.58,82.58,82.57,82.58,89223.0,72.0087,72.0087,72.0,72.0087,89223.0
2020-07-08 14:30:00,82.57,82.58,82.57,82.57,59333.0,72.0,72.0087,72.0,72.0,59333.0
2020-07-08 14:40:00,82.57,82.58,82.57,82.58,32565.0,72.0,72.0087,72.0,72.0087,32565.0
2020-07-08 14:50:00,82.57,82.58,82.57,82.57,8341.0,72.0,72.0087,72.0,72.0,8341.0
2020-07-08 15:00:00,82.58,82.58,82.56,82.56,38297.0,72.0087,72.0087,71.9913,71.9913,38297.0
2020-07-08 15:10:00,82.57,82.58,82.56,82.58,66978.0,72.0,72.0087,71.9913,72.0087,66978.0
2020-07-08 15:20:00,82.58,82.58,82.57,82.57,36549.0,72.0087,72.0087,72.0,72.0,36549.0
2020-07-08 15:30:00,82.57,82.58,82.57,82.58,25365.0,72.0,72.0087,72.0,72.0087,25365.0
2020-07-08 15:40:00,82.58,82.58,82.57,82.58,33270.0,72.0087,72.0087,72.0,72.0087,33270.0
2020-07-08 15:50:00,82.57,82.58,82.56,82.57,45945.0,72.0,72.0087,71.9913,72.0,45945.0
2020-07-09 09:30:00,82.64,82.65,82.56,82.59,187003.0,72.0611,72.0698,71.9913,72.0175,187003.0
2020-07-09 09:40:00,82.58,82.59,82.56,82.56,35853.0,72.0087,72.0175,71.9913,71.9913,35853.0
2020-07-09 09:50:00,82.56,82.59,82.56,82.59,30661.0,71.9913,72.0175,71.9913,72.0175,30661.0
2020-07-09 10:00:00,82.58,82.6,82.58,82.59,45500.0,72.0087,72.0262,72.0087,72.0175,45500.0
2020-07-09 10:10:00,82.59,82.59,82.57,82.59,37134.0,72.0175,72.0175,72.0,72.0175,37134.0
2020-07-09 10:20:00,82.59,82.6,82.58,82.6,19114.0,72.0175,72.0262,72.0087,72.0262,19114.0
2020-07-09 10:30:00,82.6,82.61,82.59,82.6,20810.0,72.0262,72.0349,72.0175,72.0262,20810.0
2020-07-09 10:40:00,82.61,82.61,82.59,82.6,80869.0,72.0349,72.0349,72.0175,72.0262,80869.0
2020-07-09 10:50:00,82.59,82.6,82.58,82.59,131363.0,72.0175,72.0262,72.0087,72.0175,131363.0
2020-07-09 11:00:00,82.58,82.59,82.57,82.59,22993.0,72.0087,72.0175,72.0,72.0175,22993.0
2020-07-09 11:10:00,82.59,82.59,82.56,82.57,64398.0,72.0175,72.0175,71.9913,72.0,64398.0
2020-07-09 11:20:00,82.56,82.57,82.55,82.56,213926.0,71.9913,72.0,71.9826,71.9913,213926.0
2020-07-09 11:30:00,82.56,82.56,82.55,82.56,316125.0,71.9913,71.9913,71.9826,71.9913,316125.0
2020-07-09 11:40:00,82.55,82.6,82.55,82.6,30449.0,71.9826,72.0262,71.9826,72.0262,30449.0
2020-07-09 11:50:00,82.59,82.6,82.59,82.59,30725.0,72.0175,72.0262,72.0175,72.0175,30725.0
2020-07-09 12:00:00,82.59,82.6,82.59,82.59,25803.0,72.0175,72.0262,72.0175,72.0175,25803.0
2020-07-09 12:10:00,82.59,82.6,82.58,82.59,17781.0,72.0175,72.0262,72.0087,72.0175,17781.0
2020-07-09 12:20:00,82.59,82.59,82.58,82.59,14225.0,72.0175,72.0175,72.0087,72.0175,14225.0
2020-07-09 12:30:00,82.59,82.61,82.58,82.59,40762.0,72.0175,72.0349,72.0087,72.0175,40762.0
2020-07-09 12:40:00,82.59,82.61,82.59,82.6,46187.0,72.0175,72.0349,72.0175,72.0262,46187.0
2020-07-09 12:50:00,82.61,82.61,82.6,82.61,18737.0,72.0349,72.0349,72.0262,72.0349,18737.0
2020-07-09 13:00:00,82.61,82.63,82.6,82.63,69595.0,72.0349,72.0523,72.0262,72.0523,69595.0
2020-07-09 13:10:00,82.63,82.64,82.62,82.64,191319.0,72.0523,72.0611,72.0436,72.0611,191319.0
2020-07-09 13:20:00,82.64,82.64,82.63,82.64,23246.0,72.0611,72.0611,72.0523,72.0611,23246.0
2020-07-09 13:30:00,82.64,82.64,82.62,82.64,32223.0,72.0611,72.0611,72.0436,72.0611,32223.0
2020-07-09 13:40:00,82.63,82.64,82.63,82.64,32484.0,72.0523,72.0611,72.0523,72.0611,32484.0
2020-07-09 13:50:00,82.63,82.64,82.63,82.64,18668.0,72.0523,72.0611,72.0523,72.0611,18668.0
2020-07-09 14:00:00,82.64,82.64,82.63,82.64,64115.0,72.0611,72.0611,72.0523,72.0611,64115.0
2020-07-09 14:10:00,82.64,82.64,82.63,82.64,11965.0,72.0611,72.0611,72.0523,72.0611,11965.0
2020-07-09 14:20:00,82.64,82.64,82.63,82.64,20065.0,72.0611,72.0611,72.0523,72.0611,20065.0
2020-07-09 14:30:00,82.63,82.64,82.63,82.64,52098.0,72.0523,72.0611,72.0523,72.0611,52098.0
2020-07-09 14:40:00,82.64,82.64,82.62,82.63,74563.0,72.0611,72.0611,72.0436,72.0523,74563.0
2020-07-09 14:50:00,82.63,82.64,82.62,82.64,39432.0,72.0523,72.0611,72.0436,72.0611,39432.0
2020-07-09 15:00:00,82.63,82.64,82.62,82.63,28735.0,72.0523,72.0611,72.0436,72.0523,28735.0
2020-07-09 15:10:00,82.63,82.64,82.62,82.63,16580.0,72.0523,72.0611,72.0436,72.0523,16580.0
2020-07-09 15:20:00,82.63,82.64,82.61,82.62,36739.0,72.0523,72.0611,72.0349,72.0436,36739.0
2020-07-09 15:30:00,82.62,82.64,82.61,82.63,29139.0,72.0436,72.0611,72.0349,72.0523,29139.0
2020-07-09 15:40:00,82.62,82.63,82.61,82.63,72387.0,72.0436,72.0523,72.0349,72.0523,72387.0
2020-07-09 15:50:00,82.63,82.63,82.61,82.61,39069.0,72.0523,72.0523,72.0349,72.0349,39069.0
2020-07-10 09:30:00,82.68,82.7,82.62,82.63,51156.0,72.0959,72.1134,72.0436,72.0523,51156.0
2020-07-10 09:40:00,82.63,82.63,82.62,82.63,33886.0,72.0523,72.0523,72.0436,72.0523,33886.0
2020-07-10 09:50:00,82.63,82.63,82.61,82.61,28602.0,72.0523,72.0523,72.0349,72.0349,28602.0
2020-07-10 10:00:00,82.62,82.62,82.6,82.61,23591.0,72.0436,72.0436,72.0262,72.0349,23591.0
2020-07-10 10:10:00,82.61,82.62,82.6,82.62,21253.0,72.0349,72.0436,72.0262,72.0436,21253.0
2020-07-10 10:20:00,82.62,82.63,82.61,82.62,88103.0,72.0436,72.0523,72.0349,72.0436,88103.0
2020-07-10 10:30:00,82.62,82.62,82.61,82.62,12019.0,72.0436,72.0436,72.0349,72.0436,12019.0
2020-07-10 10:40:00,82.62,82.62,82.61,82.61,21539.0,72.0436,72.0436,72.0349,72.0349,21539.0
2020-07-10 10:50:00,82.61,82.62,82.61,82.62,19044.0,72.0349,72.0436,72.0349,72.0436,19044.0
2020-07-10 11:00:00,82.62,82.62,82.6,82.61,17630.0,72.0436,72.0436,72.0262,72.0349,17630.0
2020-07-10 11:10:00,82.61,82.61,82.59,82.59,53787.0,72.0349,72.0349,72.0175,72.0175,53787.0
2020-07-10 11:20:00,82.59,82.6,82.59,82.6,34330.0,72.0175,72.0262,72.0175,72.0262,34330.0
2020-07-10 11:30:00,82.59,82.6,82.59,82.59,17500.0,72.0175,72.0262,72.0175,72.0175,17500.0
2020-07-10 11:40:00,82.59,82.6,82.59,82.59,14808.0,72.0175,72.0262,72.0175,72.0175,14808.0
2020-07-10 11:50:00,82.59,82.59,82.56,82.59,104624.0,72.0175,72.0175,71.9913,72.0175,104624.0
2020-07-10 12:00:00,82.59,82.59,82.57,82.57,34621.0,72.0175,72.0175,72.0,72.0,34621.0
2020-07-10 12:10:00,82.57,82.58,82.56,82.57,39663.0,72.0,72.0087,71.9913,72.0,39663.0
2020-07-10 12:20:00,82.56,82.57,82.56,82.56,41919.0,71.9913,72.0,71.9913,71.9913,41919.0
2020-07-10 12:30:00,82.56,82.57,82.55,82.55,77440.0,71.9913,72.0,71.9826,71.9826,77440.0
2020-07-10 12:40:00,82.55,82.56,82.54,82.56,39041.0,71.9826,71.9913,71.9739,71.9913,39041.0
2020-07-10 12:50:00,82.55,82.56,82.54,82.55,43158.0,71.9826,71.9913,71.9739,71.9826,43158.0
2020-07-10 13:00:00,82.55,82.58,82.54,82.56,63561.0,71.9826,72.0087,71.9739,71.9913,63561.0
2020-07-10 13:10:00,82.56,82.56,82.54,82.55,73590.0,71.9913,71.9913,71.9739,71.9826,73590.0
2020-07-10 13:20:00,82.56,82.56,82.54,82.55,50722.0,71.9913,71.9913,71.9739,71.9826,50722.0
2020-07-10 13:30:00,82.55,82.55,82.54,82.55,33885.0,71.9826,71.9826,71.9739,71.9826,33885.0
2020-07-10 13:40:00,82.56,82.57,82.55,82.56,28467.0,71.9913,72.0,71.9826,71.9913,28467.0
2020-07-10 13:50:00,82.56,82.57,82.55,82.56,26971.0,71.9913,72.0,71.9826,71.9913,26971.0
2020-07-10 14:00:00,82.56,82.57,82.55,82.57,48023.0,71.9913,72.0,71.9826,72.0,48023.0
2020-07-10 14:10:00,82.57,82.57,82.55,82.55,52038.0,72.0,72.0,71.9826,71.9826,52038.0
2020-07-10 14:20:00,82.55,82.56,82.55,82.56,53952.0,71.9826,71.9913,71.9826,71.9913,53952.0
2020-07-10 14:30:00,82.56,82.56,82.55,82.56,19543.0,71.9913,71.9913,71.9826,71.9913,19543.0
2020-07-10 14:40:00,82.56,82.57,82.55,82.56,36556.0,71.9913,72.0,71.9826,71.9913,36556.0
2020-07-10 14:50:00,82.56,82.57,82.56,82.56,25479.0,71.9913,72.0,71.9913,71.9913,25479.0
2020-07-10 15:00:00,82.57,82.57,82.56,82.56,9374.0,72.0,72.0,71.9913,71.9913,9374.0
2020-07-10 15:10:00,82.57,82.57,82.56,82.56,15381.0,72.0,72.0,71.9913,71.9913,15381.0
2020-07-10 15:20:00,82.56,82.57,82.56,82.56,22623.0,71.9913,72.0,71.9913,71.9913,22623.0
2020-07-10 15:30:00,82.56,82.57,82.56,82.56,19091.0,71.9913,72.0,71.9913,71.9913,19091.0
2020-07-10 15:40:00,82.56,82.58,82.56,82.57,74013.0,71.9913,72.0087,71.9913,72.0,74013.0
2020-07-10 15:50:00,82.58,82.58,82.56,82.58,65650.0,72.0087,72.0087,71.9913,72.0087,65650.0
2020-07-13 09:30:00,82.65,82.67,82.59,82.62,62907.0,72.0698,72.0872,72.0175,72.0436,62907.0
2020-07-13 09:40:00,82.62,82.63,82.61,82.63,53722.0,72.0436,72.0523,72.0349,72.0523,53722.0
2020-07-13 09:50:00,82.63,82.64,82.62,82.62,56270.0,72.0523,72.0611,72.0436,72.0436,56270.0
2020-07-13 10:00:00,82.63,82.64,82.61,82.63,34258.0,72.0523,72.0611,72.0349,72.0523,34258.0
2020-07-13 10:10:00,82.63,82.64,82.63,82.63,21182.0,72.0523,72.0611,72.0523,72.0523,21182.0
2020-07-13 10:20:00,82.64,82.64,82.63,82.64,16396.0,72.0611,72.0611,72.0523,72.0611,16396.0
2020-07-13 10:30:00,82.63,82.65,82.63,82.63,7967.0,72.0523,72.0698,72.0523,72.0523,7967.0
2020-07-13 10:40:00,82.64,82.64,82.63,82.63,10101.0,72.0611,72.0611,72.0523,72.0523,10101.0
2020-07-13 10:50:00,82.63,82.64,82.62,82.63,9408.0,72.0523,72.0611,72.0436,72.0523,9408.0
2020-07-13 11:00:00,82.63,82.63,82.62,82.63,107902.0,72.0523,72.0523,72.0436,72.0523,107902.0
2020-07-13 11:10:00,82.63,82.63,82.62,82.63,14768.0,72.0523,72.0523,72.0436,72.0523,14768.0
2020-07-13 11:20:00,82.63,82.63,82.62,82.63,17560.0,72.0523,72.0523,72.0436,72.0523,17560.0
2020-07-13 11:30:00,82.63,82.63,82.62,82.62,31070.0,72.0523,72.0523,72.0436,72.0436,31070.0
2020-07-13 11:40:00,82.62,82.63,82.61,82.63,66064.0,72.0436,72.0523,72.0349,72.0523,66064.0
2020-07-13 11:50:00,82.63,82.63,82.62,82.63,24982.0,72.0523,72.0523,72.0436,72.0523,24982.0
2020-07-13 12:00:00,82.63,82.65,82.62,82.65,41807.0,72.0523,72.0698,72.0436,72.0698,41807.0
2020-07-13 12:10:00,82.65,82.65,82.64,82.65,22944.0,72.0698,72.0698,72.0611,72.0698,22944.0
2020-07-13 12:20:00,82.65,82.65,82.64,82.65,24157.0,72.0698,72.0698,72.0611,72.0698,24157.0
2020-07-13 12:30:00,82.65,82.65,82.64,82.65,34275.0,72.0698,72.0698,72.0611,72.0698,34275.0
2020-07-13 12:40:00,82.65,82.65,82.64,82.65,21934.0,72.0698,72.0698,72.0611,72.0698,21934.0
2020-07-13 12:50:00,82.65,82.65,82.64,82.65,56129.0,72.0698,72.0698,72.0611,72.0698,56129.0
2020-07-13 13:00:00,82.65,82.66,82.64,82.66,19039.0,72.0698,72.0785,72.0611,72.0785,19039.0
2020-07-13 13:10:00,82.66,82.66,82.64,82.65,17552.0,72.0785,72.0785,72.0611,72.0698,17552.0
2020-07-13 13:20:00,82.66,82.66,82.64,82.64,41442.0,72.0785,72.0785,72.0611,72.0611,41442.0
2020-07-13 13:30:00,82.65,82.65,82.64,82.64,13033.0,72.0698,72.0698,72.0611,72.0611,13033.0
2020-07-13 13:40:00,82.65,82.65,82.64,82.65,13461.0,72.0698,72.0698,72.0611,72.0698,13461.0
2020-07-13 13:50:00,82.65,82.65,82.64,82.65,18925.0,72.0698,72.0698,72.0611,72.0698,18925.0
2020-07-13 14:00:00,82.64,82.65,82.63,82.64,126824.0,72.0611,72.0698,72.0523,72.0611,126824.0
2020-07-13 14:10:00,82.64,82.64,82.62,82.63,18856.0,72.0611,72.0611,72.0436,72.0523,18856.0
2020-07-13 14:20:00,82.63,82.64,82.62,82.64,27163.0,72.0523,72.0611,72.0436,72.0611,27163.0
2020-07-13 14:30:00,82.64,82.64,82.62,82.63,42053.0,72.0611,72.0611,72.0436,72.0523,42053.0
2020-07-13 14:40:00,82.63,82.64,82.62,82.64,97267.0,72.0523,72.0611,72.0436,72.0611,97267.0
2020-07-13 14:50:00,82.63,82.64,82.63,82.64,52366.0,72.0523,72.0611,72.0523,72.0611,52366.0
2020-07-13 15:00:00,82.64,82.64,82.62,82.62,75224.0,72.0611,72.0611,72.0436,72.0436,75224.0
2020-07-13 15:10:00,82.63,82.63,82.61,82.61,133353.0,72.0523,72.0523,72.0349,72.0349,133353.0
2020-07-13 15:20:00,82.61,82.62,82.6,82.61,22723.0,72.0349,72.0436,72.0262,72.0349,22723.0
2020-07-13 15:30:00,82.62,82.62,82.6,82.61,111817.0,72.0436,72.0436,72.0262,72.0349,111817.0
2020-07-13 15:40:00,82.61,82.61,82.59,82.59,57819.0,72.0349,72.0349,72.0175,72.0175,57819.0
2020-07-13 15:50:00,82.6,82.6,82.59,82.59,70669.0,72.0262,72.0262,72.0175,72.0175,70669.0
2020-07-14 09:30:00,82.66,82.66,82.58,82.59,157391.0,72.0785,72.0785,72.0087,72.0175,157391.0
2020-07-14 09:40:00,82.59,82.62,82.59,82.62,167239.0,72.0175,72.0436,72.0175,72.0436,167239.0
2020-07-14 09:50:00,82.61,82.62,82.6,82.61,80910.0,72.0349,72.0436,72.0262,72.0349,80910.0
2020-07-14 10:00:00,82.61,82.62,82.6,82.62,50734.0,72.0349,72.0436,72.0262,72.0436,50734.0
2020-07-14 10:10:00,82.61,82.63,82.61,82.62,20232.0,72.0349,72.0523,72.0349,72.0436,20232.0
2020-07-14 10:20:00,82.62,82.63,82.61,82.62,19822.0,72.0436,72.0523,72.0349,72.0436,19822.0
2020-07-14 10:30:00,82.63,82.63,82.62,82.63,51247.0,72.0523,72.0523,72.0436,72.0523,51247.0
2020-07-14 10:40:00,82.63,82.64,82.62,82.63,71297.0,72.0523,72.0611,72.0436,72.0523,71297.0
2020-07-14 10:50:00,82.63,82.64,82.62,82.62,20326.0,72.0523,72.0611,72.0436,72.0436,20326.0
2020-07-14 11:00:00,82.63,82.63,82.62,82.62,43902.0,72.0523,72.0523,72.0436,72.0436,43902.0
2020-07-14 11:10:00,82.63,82.64,82.62,82.64,70077.0,72.0523,72.0611,72.0436,72.0611,70077.0
2020-07-14 11:20:00,82.63,82.64,82.62,82.64,105227.0,72.0523,72.0611,72.0436,72.0611,105227.0
2020-07-14 11:30:00,82.63,82.64,82.62,82.63,30362.0,72.0523,72.0611,72.0436,72.0523,30362.0
2020-07-14 11:40:00,82.64,82.64,82.63,82.63,27269.0,72.0611,72.0611,72.0523,72.0523,27269.0
2020-07-14 11:50:00,82.63,82.64,82.62,82.63,23099.0,72.0523,72.0611,72.0436,72.0523,23099.0
2020-07-14 12:00:00,82.63,82.63,82.62,82.63,27506.0,72.0523,72.0523,72.0436,72.0523,27506.0
2020-07-14 12:10:00,82.63,82.64,82.62,82.64,16190.0,72.0523,72.0611,72.0436,72.0611,16190.0
2020-07-14 12:20:00,82.63,82.64,82.62,82.62,32331.0,72.0523,72.0611,72.0436,72.0436,32331.0
2020-07-14 12:30:00,82.62,82.64,82.62,82.64,20789.0,72.0436,72.0611,72.0436,72.0611,20789.0
2020-07-14 12:40:00,82.64,82.64,82.62,82.63,21491.0,72.0611,72.0611,72.0436,72.0523,21491.0
2020-07-14 12:50:00,82.63,82.64,82.62,82.64,21893.0,72.0523,72.0611,72.0436,72.0611,21893.0
2020-07-14 13:00:00,82.64,82.64,82.63,82.64,14192.0,72.0611,72.0611,72.0523,72.0611,14192.0
2020-07-14 13:10:00,82.64,82.64,82.63,82.64,25964.0,72.0611,72.0611,72.0523,72.0611,25964.0
2020-07-14 13:20:00,82.64,82.64,82.63,82.64,40133.0,72.0611,72.0611,72.0523,72.0611,40133.0
2020-07-14 13:30:00,82.64,82.64,82.63,82.64,24141.0,72.0611,72.0611,72.0523,72.0611,24141.0
2020-07-14 13:40:00,82.64,82.65,82.63,82.65,77601.0,72.0611,72.0698,72.0523,72.0698,77601.0
2020-07-14 13:50:00,82.65,82.65,82.64,82.65,42441.0,72.0698,72.0698,72.0611,72.0698,42441.0
2020-07-14 14:00:00,82.65,82.65,82.64,82.65,38384.0,72.0698,72.0698,72.0611,72.0698,38384.0
2020-07-14 14:10:00,82.64,82.65,82.64,82.65,26913.0,72.0611,72.0698,72.0611,72.0698,26913.0
2020-07-14 14:20:00,82.65,82.66,82.64,82.66,74182.0,72.0698,72.0785,72.0611,72.0785,74182.0
2020-07-14 14:30:00,82.66,82.66,82.65,82.66,22618.0,72.0785,72.0785,72.0698,72.0785,22618.0
2020-07-14 14:40:00,82.66,82.66,82.65,82.66,24441.0,72.0785,72.0785,72.0698,72.0785,24441.0
2020-07-14 14:50:00,82.66,82.66,82.65,82.66,17082.0,72.0785,72.0785,72.0698,72.0785,17082.0
2020-07-14 15:00:00,82.65,82.66,82.64,82.64,20962.0,72.0698,72.0785,72.0611,72.0611,20962.0
2020-07-14 15:10:00,82.65,82.65,82.64,82.65,21622.0,72.0698,72.0698,72.0611,72.0698,21622.0
2020-07-14 15:20:00,82.65,82.65,82.64,82.64,36665.0,72.0698,72.0698,72.0611,72.0611,36665.0
2020-07-14 15:30:00,82.65,82.65,82.64,82.65,18847.0,72.0698,72.0698,72.0611,72.0698,18847.0
2020-07-14 15:40:00,82.64,82.65,82.64,82.65,33687.0,72.0611,72.0698,72.0611,72.0698,33687.0
2020-07-14 15:50:00,82.65,82.66,82.63,82.64,55640.0,72.0698,72.0785,72.0523,72.0611,55640.0
2020-07-15 09:30:00,82.67,82.69,82.61,82.69,119064.0,72.0872,72.1047,72.0349,72.1047,119064.0
2020-07-15 09:40:00,82.68,82.69,82.67,82.69,36560.0,72.0959,72.1047,72.0872,72.1047,36560.0
2020-07-15 09:50:00,82.69,82.69,82.68,82.68,104337.0,72.1047,72.1047,72.0959,72.0959,104337.0
2020-07-15 10:00:00,82.69,82.69,82.67,82.67,56504.0,72.1047,72.1047,72.0872,72.0872,56504.0
2020-07-15 10:10:00,82.67,82.68,82.67,82.67,25909.0,72.0872,72.0959,72.0872,72.0872,25909.0
2020-07-15 10:20:00,82.67,82.68,82.67,82.68,19615.0,72.0872,72.0959,72.0872,72.0959,19615.0
2020-07-15 10:30:00,82.67,82.68,82.67,82.68,54947.0,72.0872,72.0959,72.0872,72.0959,54947.0
2020-07-15 10:40:00,82.68,82.69,82.67,82.67,34488.0,72.0959,72.1047,72.0872,72.0872,34488.0
2020-07-15 10:50:00,82.67,82.68,82.65,82.67,63429.0,72.0872,72.0959,72.0698,72.0872,63429.0
2020-07-15 11:00:00,82.67,82.68,82.67,82.67,22778.0,72.0872,72.0959,72.0872,72.0872,22778.0
2020-07-15 11:10:00,82.67,82.68,82.67,82.68,194917.0,72.0872,72.0959,72.0872,72.0959,194917.0
2020-07-15 11:20:00,82.68,82.68,82.66,82.67,32202.0,72.0959,72.0959,72.0785,72.0872,32202.0
2020-07-15 11:30:00,82.67,82.68,82.67,82.67,42016.0,72.0872,72.0959,72.0872,72.0872,42016.0
2020-07-15 11:40:00,82.67,82.68,82.66,82.68,43475.0,72.0872,72.0959,72.0785,72.0959,43475.0
2020-07-15 11:50:00,82.67,82.7,82.67,82.7,71709.0,72.0872,72.1134,72.0872,72.1134,71709.0
2020-07-15 12:00:00,82.7,82.7,82.67,82.67,58521.0,72.1134,72.1134,72.0872,72.0872,58521.0
2020-07-15 12:10:00,82.68,82.69,82.67,82.68,73125.0,72.0959,72.1047,72.0872,72.0959,73125.0
2020-07-15 12:20:00,82.68,82.69,82.67,82.69,143550.0,72.0959,72.1047,72.0872,72.1047,143550.0
2020-07-15 12:30:00,82.69,82.69,82.67,82.68,50758.0,72.1047,72.1047,72.0872,72.0959,50758.0
2020-07-15 12:40:00,82.68,82.69,82.67,82.69,81305.0,72.0959,72.1047,72.0872,72.1047,81305.0
2020-07-15 12:50:00,82.69,82.69,82.67,82.68,69031.0,72.1047,72.1047,72.0872,72.0959,69031.0
2020-07-15 13:00:00,82.68,82.69,82.68,82.68,11185.0,72.0959,72.1047,72.0959,72.0959,11185.0
2020-07-15 13:10:00,82.69,82.69,82.67,82.67,26313.0,72.1047,72.1047,72.0872,72.0872,26313.0
2020-07-15 13:20:00,82.67,82.68,82.67,82.67,146151.0,72.0872,72.0959,72.0872,72.0872,146151.0
2020-07-15 13:30:00,82.67,82.68,82.66,82.66,207991.0,72.0872,72.0959,72.0785,72.0785,207991.0
2020-07-15 13:40:00,82.66,82.67,82.66,82.66,7836.0,72.0785,72.0872,72.0785,72.0785,7836.0
2020-07-15 13:50:00,82.67,82.67,82.66,82.67,35473.0,72.0872,72.0872,72.0785,72.0872,35473.0
2020-07-15 14:00:00,82.66,82.67,82.66,82.66,30602.0,72.0785,72.0872,72.0785,72.0785,30602.0
2020-07-15 14:10:00,82.67,82.68,82.66,82.67,212354.0,72.0872,72.0959,72.0785,72.0872,212354.0
2020-07-15 14:20:00,82.68,82.68,82.67,82.68,64650.0,72.0959,72.0959,72.0872,72.0959,64650.0
2020-07-15 14:30:00,82.68,82.68,82.67,82.67,20187.0,72.0959,72.0959,72.0872,72.0872,20187.0
2020-07-15 14:40:00,82.67,82.68,82.67,82.67,61546.0,72.0872,72.0959,72.0872,72.0872,61546.0
2020-07-15 14:50:00,82.68,82.68,82.67,82.67,45610.0,72.0959,72.0959,72.0872,72.0872,45610.0
2020-07-15 15:00:00,82.67,82.68,82.67,82.67,21774.0,72.0872,72.0959,72.0872,72.0872,21774.0
2020-07-15 15:10:00,82.67,82.68,82.67,82.67,18709.0,72.0872,72.0959,72.0872,72.0872,18709.0
2020-07-15 15:20:00,82.67,82.69,82.67,82.69,24116.0,72.0872,72.1047,72.0872,72.1047,24116.0
2020-07-15 15:30:00,82.68,82.7,82.68,82.69,43601.0,72.0959,72.1134,72.0959,72.1047,43601.0
2020-07-15 15:40:00,82.7,82.7,82.68,82.69,41722.0,72.1134,72.1134,72.0959,72.1047,41722.0
2020-07-15 15:50:00,82.69,82.69,82.68,82.69,74118.0,72.1047,72.1047,72.0959,72.1047,74118.0
2020-07-16 09:30:00,82.73,82.73,82.7,82.71,78148.0,72.1395,72.1395,72.1134,72.1221,78148.0
2020-07-16 09:40:00,82.71,82.72,82.7,82.71,36122.0,72.1221,72.1308,72.1134,72.1221,36122.0
2020-07-16 09:50:00,82.72,82.72,82.7,82.72,68729.0,72.1308,72.1308,72.1134,72.1308,68729.0
2020-07-16 10:00:00,82.72,82.72,82.71,82.71,61880.0,72.1308,72.1308,72.1221,72.1221,61880.0
2020-07-16 10:10:00,82.72,82.73,82.71,82.72,295394.0,72.1308,72.1395,72.1221,72.1308,295394.0
2020-07-16 10:20:00,82.72,82.74,82.72,82.73,95322.0,72.1308,72.1483,72.1308,72.1395,95322.0
2020-07-16 10:30:00,82.72,82.74,82.72,82.73,57365.0,72.1308,72.1483,72.1308,72.1395,57365.0
2020-07-16 10:40:00,82.73,82.74,82.73,82.73,32024.0,72.1395,72.1483,72.1395,72.1395,32024.0
2020-07-16 10:50:00,82.73,82.74,82.73,82.73,43842.0,72.1395,72.1483,72.1395,72.1395,43842.0
2020-07-16 11:00:00,82.73,82.74,82.73,82.74,30099.0,72.1395,72.1483,72.1395,72.1483,30099.0
2020-07-16 11:10:00,82.74,82.74,82.73,82.73,121692.0,72.1483,72.1483,72.1395,72.1395,121692.0
2020-07-16 11:20:00,82.73,82.74,82.73,82.73,45648.0,72.1395,72.1483,72.1395,72.1395,45648.0
2020-07-16 11:30:00,82.73,82.74,82.73,82.73,33156.0,72.1395,72.1483,72.1395,72.1395,33156.0
2020-07-16 11:40:00,82.74,82.74,82.73,82.74,84657.0,72.1483,72.1483,72.1395,72.1483,84657.0
2020-07-16 11:50:00,82.74,82.74,82.73,82.73,20749.0,72.1483,72.1483,72.1395,72.1395,20749.0
2020-07-16 12:00:00,82.73,82.75,82.73,82.74,38890.0,72.1395,72.157,72.1395,72.1483,38890.0
2020-07-16 12:10:00,82.75,82.75,82.74,82.74,188703.0,72.157,72.157,72.1483,72.1483,188703.0
2020-07-16 12:20:00,82.75,82.75,82.74,82.75,52818.0,72.157,72.157,72.1483,72.157,52818.0
2020-07-16 12:30:00,82.74,82.75,82.74,82.74,21086.0,72.1483,72.157,72.1483,72.1483,21086.0
2020-07-16 12:40:00,82.75,82.75,82.74,82.74,21819.0,72.157,72.157,72.1483,72.1483,21819.0
2020-07-16 12:50:00,82.75,82.75,82.74,82.75,29311.0,72.157,72.157,72.1483,72.157,29311.0
2020-07-16 13:00:00,82.74,82.75,82.73,82.75,48193.0,72.1483,72.157,72.1395,72.157,48193.0
2020-07-16 13:10:00,82.74,82.75,82.74,82.74,42390.0,72.1483,72.157,72.1483,72.1483,42390.0
2020-07-16 13:20:00,82.74,82.75,82.74,82.75,18949.0,72.1483,72.157,72.1483,72.157,18949.0
2020-07-16 13:30:00,82.74,82.75,82.74,82.75,125081.0,72.1483,72.157,72.1483,72.157,125081.0
2020-07-16 13:40:00,82.75,82.75,82.74,82.75,28897.0,72.157,72.157,72.1483,72.157,28897.0
2020-07-16 13:50:00,82.75,82.75,82.74,82.74,21575.0,72.157,72.157,72.1483,72.1483,21575.0
2020-07-16 14:00:00,82.75,82.75,82.74,82.75,31344.0,72.157,72.157,72.1483,72.157,31344.0
2020-07-16 14:10:00,82.74,82.75,82.74,82.75,22475.0,72.1483,72.157,72.1483,72.157,22475.0
2020-07-16 14:20:00,82.75,82.75,82.74,82.75,29674.0,72.157,72.157,72.1483,72.157,29674.0
2020-07-16 14:30:00,82.75,82.75,82.74,82.75,119761.0,72.157,72.157,72.1483,72.157,119761.0
2020-07-16 14:40:00,82.75,82.77,82.74,82.77,67014.0,72.157,72.1744,72.1483,72.1744,67014.0
2020-07-16 14:50:00,82.77,82.77,82.76,82.77,46028.0,72.1744,72.1744,72.1657,72.1744,46028.0
2020-07-16 15:00:00,82.76,82.77,82.76,82.76,26913.0,72.1657,72.1744,72.1657,72.1657,26913.0
2020-07-16 15:10:00,82.77,82.77,82.76,82.77,46782.0,72.1744,72.1744,72.1657,72.1744,46782.0
2020-07-16 15:20:00,82.76,82.77,82.76,82.77,26581.0,72.1657,72.1744,72.1657,72.1744,26581.0
2020-07-16 15:30:00,82.77,82.77,82.76,82.77,48121.0,72.1744,72.1744,72.1657,72.1744,48121.0
2020-07-16 15:40:00,82.76,82.77,82.76,82.76,58556.0,72.1657,72.1744,72.1657,72.1657,58556.0
2020-07-16 15:50:00,82.76,82.77,82.75,82.75,51745.0,72.1657,72.1744,72.157,72.157,51745.0
2020-07-17 09:30:00,82.76,82.77,82.74,82.76,67187.0,72.1657,72.1744,72.1483,72.1657,67187.0
2020-07-17 09:40:00,82.76,82.76,82.74,82.76,23853.0,72.1657,72.1657,72.1483,72.1657,23853.0
2020-07-17 09:50:00,82.76,82.76,82.75,82.76,19096.0,72.1657,72.1657,72.157,72.1657,19096.0
2020-07-17 10:00:00,82.75,82.77,82.75,82.77,36802.0,72.157,72.1744,72.157,72.1744,36802.0
2020-07-17 10:10:00,82.77,82.78,82.76,82.77,2444871.0,72.1744,72.1831,72.1657,72.1744,2444871.0
2020-07-17 10:20:00,82.77,82.78,82.76,82.77,20534.0,72.1744,72.1831,72.1657,72.1744,20534.0
2020-07-17 10:30:00,82.76,82.77,82.76,82.77,57587.0,72.1657,72.1744,72.1657,72.1744,57587.0
2020-07-17 10:40:00,82.77,82.79,82.76,82.78,89895.0,72.1744,72.1919,72.1657,72.1831,89895.0
2020-07-17 10:50:00,82.78,82.78,82.77,82.78,18839.0,72.1831,72.1831,72.1744,72.1831,18839.0
2020-07-17 11:00:00,82.78,82.79,82.77,82.78,40154.0,72.1831,72.1919,72.1744,72.1831,40154.0
2020-07-17 11:10:00,82.79,82.79,82.77,82.78,39528.0,72.1919,72.1919,72.1744,72.1831,39528.0
2020-07-17 11:20:00,82.78,82.79,82.77,82.79,129444.0,72.1831,72.1919,72.1744,72.1919,129444.0
2020-07-17 11:30:00,82.79,82.79,82.78,82.79,99112.0,72.1919,72.1919,72.1831,72.1919,99112.0
2020-07-17 11:40:00,82.79,82.79,82.78,82.79,18461.0,72.1919,72.1919,72.1831,72.1919,18461.0
2020-07-17 11:50:00,82.79,82.79,82.78,82.78,12940.0,72.1919,72.1919,72.1831,72.1831,12940.0
2020-07-17 12:00:00,82.79,82.79,82.78,82.79,11678.0,72.1919,72.1919,72.1831,72.1919,11678.0
2020-07-17 12:10:00,82.79,82.79,82.77,82.78,41149.0,72.1919,72.1919,72.1744,72.1831,41149.0
2020-07-17 12:20:00,82.78,82.78,82.77,82.77,36373.0,72.1831,72.1831,72.1744,72.1744,36373.0
2020-07-17 12:30:00,82.78,82.78,82.77,82.78,68786.0,72.1831,72.1831,72.1744,72.1831,68786.0
2020-07-17 12:40:00,82.77,82.78,82.77,82.77,41808.0,72.1744,72.1831,72.1744,72.1744,41808.0
2020-07-17 12:50:00,82.77,82.78,82.77,82.78,19152.0,72.1744,72.1831,72.1744,72.1831,19152.0
2020-07-17 13:00:00,82.78,82.78,82.77,82.78,35820.0,72.1831,72.1831,72.1744,72.1831,35820.0
2020-07-17 13:10:00,82.77,82.78,82.77,82.78,32659.0,72.1744,72.1831,72.1744,72.1831,32659.0
2020-07-17 13:20:00,82.78,82.78,82.77,82.77,31712.0,72.1831,72.1831,72.1744,72.1744,31712.0
2020-07-17 13:30:00,82.78,82.78,82.76,82.77,84348.0,72.1831,72.1831,72.1657,72.1744,84348.0
2020-07-17 13:40:00,82.76,82.77,82.76,82.77,49536.0,72.1657,72.1744,72.1657,72.1744,49536.0
2020-07-17 13:50:00,82.77,82.77,82.76,82.77,35487.0,72.1744,72.1744,72.1657,72.1744,35487.0
2020-07-17 14:00:00,82.77,82.77,82.76,82.77,39228.0,72.1744,72.1744,72.1657,72.1744,39228.0
2020-07-17 14:10:00,82.77,82.77,82.76,82.77,26292.0,72.1744,72.1744,72.1657,72.1744,26292.0
2020-07-17 14:20:00,82.77,82.77,82.76,82.77,49524.0,72.1744,72.1744,72.1657,72.1744,49524.0
2020-07-17 14:30:00,82.76,82.77,82.76,82.77,51298.0,72.1657,72.1744,72.1657,72.1744,51298.0
2020-07-17 14:40:00,82.77,82.77,82.76,82.77,33711.0,72.1744,72.1744,72.1657,72.1744,33711.0
2020-07-17 14:50:00,82.77,82.77,82.76,82.77,123991.0,72.1744,72.1744,72.1657,72.1744,123991.0
2020-07-17 15:00:00,82.77,82.77,82.76,82.77,46247.0,72.1744,72.1744,72.1657,72.1744,46247.0
2020-07-17 15:10:00,82.76,82.77,82.76,82.77,27716.0,72.1657,72.1744,72.1657,72.1744,27716.0
2020-07-17 15:20:00,82.77,82.77,82.76,82.77,39897.0,72.1744,72.1744,72.1657,72.1744,39897.0
2020-07-17 15:30:00,82.76,82.78,82.76,82.78,138885.0,72.1657,72.1831,72.1657,72.1831,138885.0
2020-07-17 15:40:00,82.78,82.8,82.77,82.8,61055.0,72.1831,72.2006,72.1744,72.2006,61055.0
2020-07-17 15:50:00,82.79,82.8,82.79,82.8,59823.0,72.1919,72.2006,72.1919,72.2006,59823.0
2020-07-20 09:30:00,82.82,82.91,82.8,82.83,124143.0,72.218,72.2965,72.2006,72.2267,124143.0
2020-07-20 09:40:00,82.83,82.84,82.82,82.83,32743.0,72.2267,72.2355,72.218,72.2267,32743.0
2020-07-20 09:50:00,82.84,82.84,82.83,82.83,24656.0,72.2355,72.2355,72.2267,72.2267,24656.0
2020-07-20 10:00:00,82.84,82.84,82.83,82.84,14381.0,72.2355,72.2355,72.2267,72.2355,14381.0
2020-07-20 10:10:00,82.84,82.84,82.83,82.84,37433.0,72.2355,72.2355,72.2267,72.2355,37433.0
2020-07-20 10:20:00,82.84,82.84,82.83,82.84,39943.0,72.2355,72.2355,72.2267,72.2355,39943.0
2020-07-20 10:30:00,82.84,82.84,82.83,82.84,91508.0,72.2355,72.2355,72.2267,72.2355,91508.0
2020-07-20 10:40:00,82.84,82.84,82.83,82.84,16231.0,72.2355,72.2355,72.2267,72.2355,16231.0
2020-07-20 10:50:00,82.83,82.84,82.81,82.82,30957.0,72.2267,72.2355,72.2093,72.218,30957.0
2020-07-20 11:00:00,82.81,82.82,82.81,82.81,23206.0,72.2093,72.218,72.2093,72.2093,23206.0
2020-07-20 11:10:00,82.82,82.83,82.81,82.81,29934.0,72.218,72.2267,72.2093,72.2093,29934.0
2020-07-20 11:20:00,82.81,82.82,82.79,82.81,61125.0,72.2093,72.218,72.1919,72.2093,61125.0
2020-07-20 11:30:00,82.81,82.82,82.81,82.81,42705.0,72.2093,72.218,72.2093,72.2093,42705.0
2020-07-20 11:40:00,82.81,82.82,82.81,82.82,59643.0,72.2093,72.218,72.2093,72.218,59643.0
2020-07-20 11:50:00,82.81,82.82,82.8,82.81,19244.0,72.2093,72.218,72.2006,72.2093,19244.0
2020-07-20 12:00:00,82.81,82.81,82.8,82.81,24387.0,72.2093,72.2093,72.2006,72.2093,24387.0
2020-07-20 12:10:00,82.81,82.82,82.8,82.81,24434.0,72.2093,72.218,72.2006,72.2093,24434.0
2020-07-20 12:20:00,82.81,82.82,82.8,82.81,104158.0,72.2093,72.218,72.2006,72.2093,104158.0
2020-07-20 12:30:00,82.82,82.82,82.81,82.81,37228.0,72.218,72.218,72.2093,72.2093,37228.0
2020-07-20 12:40:00,82.81,82.82,82.81,82.82,32772.0,72.2093,72.218,72.2093,72.218,32772.0
2020-07-20 12:50:00,82.81,82.82,82.81,82.81,25824.0,72.2093,72.218,72.2093,72.2093,25824.0
2020-07-20 13:00:00,82.81,82.82,82.81,82.81,18860.0,72.2093,72.218,72.2093,72.2093,18860.0
2020-07-20 13:10:00,82.81,82.82,82.81,82.81,25014.0,72.2093,72.218,72.2093,72.2093,25014.0
2020-07-20 13:20:00,82.82,82.82,82.81,82.81,82013.0,72.218,72.218,72.2093,72.2093,82013.0
2020-07-20 13:30:00,82.81,82.82,82.81,82.81,41484.0,72.2093,72.218,72.2093,72.2093,41484.0
2020-07-20 13:40:00,82.82,82.82,82.81,82.81,29109.0,72.218,72.218,72.2093,72.2093,29109.0
2020-07-20 13:50:00,82.82,82.82,82.81,82.81,49000.0,72.218,72.218,72.2093,72.2093,49000.0
2020-07-20 14:00:00,82.82,82.82,82.81,82.81,81940.0,72.218,72.218,72.2093,72.2093,81940.0
2020-07-20 14:10:00,82.82,82.82,82.81,82.82,34517.0,72.218,72.218,72.2093,72.218,34517.0
2020-07-20 14:20:00,82.81,82.82,82.81,82.81,53239.0,72.2093,72.218,72.2093,72.2093,53239.0
2020-07-20 14:30:00,82.81,82.82,82.81,82.82,67841.0,72.2093,72.218,72.2093,72.218,67841.0
2020-07-20 14:40:00,82.81,82.82,82.81,82.81,54304.0,72.2093,72.218,72.2093,72.2093,54304.0
2020-07-20 14:50:00,82.81,82.82,82.81,82.81,81788.0,72.2093,72.218,72.2093,72.2093,81788.0
2020-07-20 15:00:00,82.82,82.82,82.8,82.81,150024.0,72.218,72.218,72.2006,72.2093,150024.0
2020-07-20 15:10:00,82.81,82.81,82.8,82.81,80863.0,72.2093,72.2093,72.2006,72.2093,80863.0
2020-07-20 15:20:00,82.81,82.82,82.8,82.82,42114.0,72.2093,72.218,72.2006,72.218,42114.0
2020-07-20 15:30:00,82.82,82.82,82.81,82.82,49045.0,72.218,72.218,72.2093,72.218,49045.0
2020-07-20 15:40:00,82.81,82.82,82.81,82.82,91241.0,72.2093,72.218,72.2093,72.218,91241.0
2020-07-20 15:50:00,82.82,82.82,82.81,82.81,82688.0,72.218,72.218,72.2093,72.2093,82688.0
2020-07-21 09:30:00,82.85,82.88,82.83,82.84,165993.0,72.2442,72.2703,72.2267,72.2355,165993.0
2020-07-21 09:40:00,82.84,82.86,82.84,82.86,231570.0,72.2355,72.2529,72.2355,72.2529,231570.0
2020-07-21 09:50:00,82.86,82.87,82.85,82.87,61476.0,72.2529,72.2616,72.2442,72.2616,61476.0
2020-07-21 10:00:00,82.87,82.87,82.86,82.87,60436.0,72.2616,72.2616,72.2529,72.2616,60436.0
2020-07-21 10:10:00,82.87,82.87,82.86,82.87,28112.0,72.2616,72.2616,72.2529,72.2616,28112.0
2020-07-21 10:20:00,82.86,82.87,82.86,82.87,27629.0,72.2529,72.2616,72.2529,72.2616,27629.0
2020-07-21 10:30:00,82.87,82.87,82.86,82.86,51476.0,72.2616,72.2616,72.2529,72.2529,51476.0
2020-07-21 10:40:00,82.87,82.87,82.86,82.87,51992.0,72.2616,72.2616,72.2529,72.2616,51992.0
2020-07-21 10:50:00,82.87,82.87,82.86,82.87,43693.0,72.2616,72.2616,72.2529,72.2616,43693.0
2020-07-21 11:00:00,82.87,82.87,82.86,82.87,18200.0,72.2616,72.2616,72.2529,72.2616,18200.0
2020-07-21 11:10:00,82.86,82.88,82.86,82.88,112581.0,72.2529,72.2703,72.2529,72.2703,112581.0
2020-07-21 11:20:00,82.87,82.88,82.87,82.87,60075.0,72.2616,72.2703,72.2616,72.2616,60075.0
2020-07-21 11:30:00,82.88,82.88,82.87,82.88,45942.0,72.2703,72.2703,72.2616,72.2703,45942.0
2020-07-21 11:40:00,82.87,82.87,82.86,82.86,39898.0,72.2616,72.2616,72.2529,72.2529,39898.0
2020-07-21 11:50:00,82.86,82.88,82.86,82.88,20947.0,72.2529,72.2703,72.2529,72.2703,20947.0
2020-07-21 12:00:00,82.88,82.88,82.87,82.88,35648.0,72.2703,72.2703,72.2616,72.2703,35648.0
2020-07-21 12:10:00,82.87,82.88,82.87,82.88,23600.0,72.2616,72.2703,72.2616,72.2703,23600.0
2020-07-21 12:20:00,82.87,82.88,82.87,82.88,36752.0,72.2616,72.2703,72.2616,72.2703,36752.0
2020-07-21 12:30:00,82.87,82.88,82.87,82.88,23085.0,72.2616,72.2703,72.2616,72.2703,23085.0
2020-07-21 12:40:00,82.88,82.88,82.87,82.88,31245.0,72.2703,72.2703,72.2616,72.2703,31245.0
2020-07-21 12:50:00,82.88,82.89,82.87,82.88,104940.0,72.2703,72.2791,72.2616,72.2703,104940.0
2020-07-21 13:00:00,82.89,82.89,82.88,82.88,20010.0,72.2791,72.2791,72.2703,72.2703,20010.0
2020-07-21 13:10:00,82.88,82.89,82.88,82.89,22160.0,72.2703,72.2791,72.2703,72.2791,22160.0
2020-07-21 13:20:00,82.88,82.89,82.88,82.89,31108.0,72.2703,72.2791,72.2703,72.2791,31108.0
2020-07-21 13:30:00,82.88,82.89,82.88,82.89,42680.0,72.2703,72.2791,72.2703,72.2791,42680.0
2020-07-21 13:40:00,82.89,82.9,82.88,82.9,51921.0,72.2791,72.2878,72.2703,72.2878,51921.0
2020-07-21 13:50:00,82.9,82.9,82.89,82.89,27536.0,72.2878,72.2878,72.2791,72.2791,27536.0
2020-07-21 14:00:00,82.9,82.9,82.89,82.9,18686.0,72.2878,72.2878,72.2791,72.2878,18686.0
2020-07-21 14:10:00,82.89,82.9,82.89,82.9,16579.0,72.2791,72.2878,72.2791,72.2878,16579.0
2020-07-21 14:20:00,82.9,82.9,82.89,82.9,35866.0,72.2878,72.2878,72.2791,72.2878,35866.0
2020-07-21 14:30:00,82.89,82.9,82.89,82.9,45513.0,72.2791,72.2878,72.2791,72.2878,45513.0
2020-07-21 14:40:00,82.9,82.9,82.89,82.9,20121.0,72.2878,72.2878,72.2791,72.2878,20121.0
2020-07-21 14:50:00,82.89,82.9,82.89,82.9,36209.0,72.2791,72.2878,72.2791,72.2878,36209.0
2020-07-21 15:00:00,82.89,82.9,82.89,82.9,45494.0,72.2791,72.2878,72.2791,72.2878,45494.0
2020-07-21 15:10:00,82.89,82.9,82.88,82.89,99261.0,72.2791,72.2878,72.2703,72.2791,99261.0
2020-07-21 15:20:00,82.88,82.9,82.88,82.89,97553.0,72.2703,72.2878,72.2703,72.2791,97553.0
2020-07-21 15:30:00,82.9,82.9,82.89,82.89,164927.0,72.2878,72.2878,72.2791,72.2791,164927.0
2020-07-21 15:40:00,82.89,82.91,82.89,82.9,68364.0,72.2791,72.2965,72.2791,72.2878,68364.0
2020-07-21 15:50:00,82.89,82.91,82.89,82.89,42333.0,72.2791,72.2965,72.2791,72.2791,42333.0
2020-07-22 09:30:00,82.96,82.96,82.92,82.92,49036.0,72.3401,72.3401,72.3052,72.3052,49036.0
2020-07-22 09:40:00,82.92,82.93,82.92,82.92,17566.0,72.3052,72.3139,72.3052,72.3052,17566.0
2020-07-22 09:50:00,82.92,82.93,82.91,82.92,548723.0,72.3052,72.3139,72.2965,72.3052,548723.0
2020-07-22 10:00:00,82.92,82.93,82.91,82.92,67868.0,72.3052,72.3139,72.2965,72.3052,67868.0
2020-07-22 10:10:00,82.92,82.92,82.91,82.92,50424.0,72.3052,72.3052,72.2965,72.3052,50424.0
2020-07-22 10:20:00,82.91,82.92,82.91,82.92,42523.0,72.2965,72.3052,72.2965,72.3052,42523.0
2020-07-22 10:30:00,82.92,82.92,82.91,82.92,57110.0,72.3052,72.3052,72.2965,72.3052,57110.0
2020-07-22 10:40:00,82.91,82.92,82.91,82.92,50502.0,72.2965,72.3052,72.2965,72.3052,50502.0
2020-07-22 10:50:00,82.92,82.92,82.91,82.91,36745.0,72.3052,72.3052,72.2965,72.2965,36745.0
2020-07-22 11:00:00,82.92,82.92,82.91,82.91,57254.0,72.3052,72.3052,72.2965,72.2965,57254.0
2020-07-22 11:10:00,82.92,82.92,82.91,82.91,61716.0,72.3052,72.3052,72.2965,72.2965,61716.0
2020-07-22 11:20:00,82.91,82.92,82.91,82.91,45211.0,72.2965,72.3052,72.2965,72.2965,45211.0
2020-07-22 11:30:00,82.91,82.92,82.91,82.92,262167.0,72.2965,72.3052,72.2965,72.3052,262167.0
2020-07-22 11:40:00,82.92,82.92,82.91,82.92,29170.0,72.3052,72.3052,72.2965,72.3052,29170.0
2020-07-22 11:50:00,82.91,82.92,82.91,82.92,29223.0,72.2965,72.3052,72.2965,72.3052,29223.0
2020-07-22 12:00:00,82.91,82.92,82.91,82.91,36204.0,72.2965,72.3052,72.2965,72.2965,36204.0
2020-07-22 12:10:00,82.92,82.92,82.9,82.91,196279.0,72.3052,72.3052,72.2878,72.2965,196279.0
2020-07-22 12:20:00,82.91,82.91,82.9,82.91,42556.0,72.2965,72.2965,72.2878,72.2965,42556.0
2020-07-22 12:30:00,82.91,82.91,82.9,82.91,77475.0,72.2965,72.2965,72.2878,72.2965,77475.0
2020-07-22 12:40:00,82.91,82.91,82.9,82.91,13910.0,72.2965,72.2965,72.2878,72.2965,13910.0
2020-07-22 12:50:00,82.91,82.91,82.9,82.91,79938.0,72.2965,72.2965,72.2878,72.2965,79938.0
2020-07-22 13:00:00,82.91,82.92,82.9,82.92,38703.0,72.2965,72.3052,72.2878,72.3052,38703.0
2020-07-22 13:10:00,82.92,82.92,82.9,82.9,22906.0,72.3052,72.3052,72.2878,72.2878,22906.0
2020-07-22 13:20:00,82.91,82.91,82.9,82.91,59884.0,72.2965,72.2965,72.2878,72.2965,59884.0
2020-07-22 13:30:00,82.9,82.91,82.86,82.87,155580.0,72.2878,72.2965,72.2529,72.2616,155580.0
2020-07-22 13:40:00,82.87,82.9,82.87,82.89,82755.0,72.2616,72.2878,72.2616,72.2791,82755.0
2020-07-22 13:50:00,82.9,82.91,82.88,82.9,194515.0,72.2878,72.2965,72.2703,72.2878,194515.0
2020-07-22 14:00:00,82.9,82.9,82.88,82.9,28632.0,72.2878,72.2878,72.2703,72.2878,28632.0
2020-07-22 14:10:00,82.9,82.9,82.88,82.89,51461.0,72.2878,72.2878,72.2703,72.2791,51461.0
2020-07-22 14:20:00,82.88,82.89,82.87,82.89,57236.0,72.2703,72.2791,72.2616,72.2791,57236.0
2020-07-22 14:30:00,82.89,82.9,82.89,82.9,27752.0,72.2791,72.2878,72.2791,72.2878,27752.0
2020-07-22 14:40:00,82.9,82.9,82.88,82.9,596480.0,72.2878,72.2878,72.2703,72.2878,596480.0
2020-07-22 14:50:00,82.9,82.9,82.89,82.9,35839.0,72.2878,72.2878,72.2791,72.2878,35839.0
2020-07-22 15:00:00,82.9,82.9,82.88,82.88,41775.0,72.2878,72.2878,72.2703,72.2703,41775.0
2020-07-22 15:10:00,82.89,82.9,82.88,82.9,34866.0,72.2791,72.2878,72.2703,72.2878,34866.0
2020-07-22 15:20:00,82.9,82.9,82.89,82.9,39185.0,72.2878,72.2878,72.2791,72.2878,39185.0
2020-07-22 15:30:00,82.9,82.91,82.89,82.91,52829.0,72.2878,72.2965,72.2791,72.2965,52829.0
2020-07-22 15:40:00,82.9,82.92,82.9,82.91,86138.0,72.2878,72.3052,72.2878,72.2965,86138.0
2020-07-22 15:50:00,82.9,82.92,82.9,82.9,114649.0,72.2878,72.3052,72.2878,72.2878,114649.0
2020-07-23 09:30:00,82.93,82.94,82.89,82.9,116559.0,72.3139,72.3227,72.2791,72.2878,116559.0
2020-07-23 09:40:00,82.9,82.9,82.89,82.9,33573.0,72.2878,72.2878,72.2791,72.2878,33573.0
2020-07-23 09:50:00,82.9,82.9,82.89,82.9,48048.0,72.2878,72.2878,72.2791,72.2878,48048.0
2020-07-23 10:00:00,82.9,82.91,82.89,82.91,72609.0,72.2878,72.2965,72.2791,72.2965,72609.0
2020-07-23 10:10:00,82.91,82.91,82.9,82.9,14037.0,72.2965,72.2965,72.2878,72.2878,14037.0
2020-07-23 10:20:00,82.9,82.91,82.9,82.91,50656.0,72.2878,72.2965,72.2878,72.2965,50656.0
2020-07-23 10:30:00,82.91,82.91,82.9,82.9,36577.0,72.2965,72.2965,72.2878,72.2878,36577.0
2020-07-23 10:40:00,82.91,82.92,82.9,82.92,31960.0,72.2965,72.3052,72.2878,72.3052,31960.0
2020-07-23 10:50:00,82.92,82.92,82.91,82.92,26180.0,72.3052,72.3052,72.2965,72.3052,26180.0
2020-07-23 11:00:00,82.92,82.92,82.91,82.91,93009.0,72.3052,72.3052,72.2965,72.2965,93009.0
2020-07-23 11:10:00,82.92,82.92,82.9,82.91,24899.0,72.3052,72.3052,72.2878,72.2965,24899.0
2020-07-23 11:20:00,82.9,82.91,82.89,82.9,12351.0,72.2878,72.2965,72.2791,72.2878,12351.0
2020-07-23 11:30:00,82.9,82.91,82.89,82.91,47637.0,72.2878,72.2965,72.2791,72.2965,47637.0
2020-07-23 11:40:00,82.91,82.91,82.9,82.91,31255.0,72.2965,72.2965,72.2878,72.2965,31255.0
2020-07-23 11:50:00,82.9,82.91,82.89,82.89,21109.0,72.2878,72.2965,72.2791,72.2791,21109.0
2020-07-23 12:00:00,82.9,82.9,82.89,82.89,23093.0,72.2878,72.2878,72.2791,72.2791,23093.0
2020-07-23 12:10:00,82.9,82.9,82.89,82.9,50368.0,72.2878,72.2878,72.2791,72.2878,50368.0
2020-07-23 12:20:00,82.9,82.9,82.89,82.9,26247.0,72.2878,72.2878,72.2791,72.2878,26247.0
2020-07-23 12:30:00,82.9,82.91,82.89,82.9,42989.0,72.2878,72.2965,72.2791,72.2878,42989.0
2020-07-23 12:40:00,82.91,82.91,82.9,82.9,12091.0,72.2965,72.2965,72.2878,72.2878,12091.0
2020-07-23 12:50:00,82.9,82.92,82.9,82.9,17144.0,72.2878,72.3052,72.2878,72.2878,17144.0
2020-07-23 13:00:00,82.9,82.92,82.9,82.92,17410.0,72.2878,72.3052,72.2878,72.3052,17410.0
2020-07-23 13:10:00,82.91,82.92,82.9,82.91,21453.0,72.2965,72.3052,72.2878,72.2965,21453.0
2020-07-23 13:20:00,82.91,82.91,82.9,82.91,21482.0,72.2965,72.2965,72.2878,72.2965,21482.0
2020-07-23 13:30:00,82.91,82.91,82.9,82.91,10431.0,72.2965,72.2965,72.2878,72.2965,10431.0
2020-07-23 13:40:00,82.91,82.91,82.9,82.9,27874.0,72.2965,72.2965,72.2878,72.2878,27874.0
2020-07-23 13:50:00,82.91,82.91,82.9,82.91,20929.0,72.2965,72.2965,72.2878,72.2965,20929.0
2020-07-23 14:00:00,82.9,82.91,82.9,82.91,11947.0,72.2878,72.2965,72.2878,72.2965,11947.0
2020-07-23 14:10:00,82.91,82.92,82.9,82.91,56401.0,72.2965,72.3052,72.2878,72.2965,56401.0
2020-07-23 14:20:00,82.91,82.91,82.9,82.91,46003.0,72.2965,72.2965,72.2878,72.2965,46003.0
2020-07-23 14:30:00,82.91,82.91,82.9,82.9,23654.0,72.2965,72.2965,72.2878,72.2878,23654.0
2020-07-23 14:40:00,82.91,82.91,82.9,82.91,15864.0,72.2965,72.2965,72.2878,72.2965,15864.0
2020-07-23 14:50:00,82.9,82.91,82.9,82.9,35593.0,72.2878,72.2965,72.2878,72.2878,35593.0
2020-07-23 15:00:00,82.91,82.91,82.9,82.9,32360.0,72.2965,72.2965,72.2878,72.2878,32360.0
2020-07-23 15:10:00,82.91,82.91,82.9,82.91,25679.0,72.2965,72.2965,72.2878,72.2965,25679.0
2020-07-23 15:20:00,82.91,82.91,82.9,82.91,27949.0,72.2965,72.2965,72.2878,72.2965,27949.0
2020-07-23 15:30:00,82.91,82.91,82.9,82.91,48750.0,72.2965,72.2965,72.2878,72.2965,48750.0
2020-07-23 15:40:00,82.9,82.91,82.9,82.91,24464.0,72.2878,72.2965,72.2878,72.2965,24464.0
2020-07-23 15:50:00,82.91,82.91,82.89,82.9,43489.0,72.2965,72.2965,72.2791,72.2878,43489.0
2020-07-24 09:30:00,82.92,82.95,82.89,82.89,150501.0,72.3052,72.3314,72.2791,72.2791,150501.0
2020-07-24 09:40:00,82.89,82.9,82.89,82.9,27472.0,72.2791,72.2878,72.2791,72.2878,27472.0
2020-07-24 09:50:00,82.9,82.9,82.88,82.9,162762.0,72.2878,72.2878,72.2703,72.2878,162762.0
2020-07-24 10:00:00,82.9,82.9,82.89,82.89,19943.0,72.2878,72.2878,72.2791,72.2791,19943.0
2020-07-24 10:10:00,82.89,82.9,82.88,82.88,63487.0,72.2791,72.2878,72.2703,72.2703,63487.0
2020-07-24 10:20:00,82.89,82.89,82.88,82.89,31340.0,72.2791,72.2791,72.2703,72.2791,31340.0
2020-07-24 10:30:00,82.89,82.89,82.88,82.88,33055.0,72.2791,72.2791,72.2703,72.2703,33055.0
2020-07-24 10:40:00,82.88,82.89,82.88,82.89,94750.0,72.2703,72.2791,72.2703,72.2791,94750.0
2020-07-24 10:50:00,82.89,82.89,82.88,82.89,69995.0,72.2791,72.2791,72.2703,72.2791,69995.0
2020-07-24 11:00:00,82.88,82.89,82.88,82.89,38940.0,72.2703,72.2791,72.2703,72.2791,38940.0
2020-07-24 11:10:00,82.89,82.89,82.88,82.89,227548.0,72.2791,72.2791,72.2703,72.2791,227548.0
2020-07-24 11:20:00,82.88,82.89,82.88,82.89,105319.0,72.2703,72.2791,72.2703,72.2791,105319.0
2020-07-24 11:30:00,82.88,82.89,82.88,82.89,18602.0,72.2703,72.2791,72.2703,72.2791,18602.0
2020-07-24 11:40:00,82.89,82.89,82.88,82.89,13420.0,72.2791,72.2791,72.2703,72.2791,13420.0
2020-07-24 11:50:00,82.89,82.89,82.88,82.89,16323.0,72.2791,72.2791,72.2703,72.2791,16323.0
2020-07-24 12:00:00,82.89,82.9,82.88,82.89,46435.0,72.2791,72.2878,72.2703,72.2791,46435.0
2020-07-24 12:10:00,82.89,82.9,82.89,82.89,26610.0,72.2791,72.2878,72.2791,72.2791,26610.0
2020-07-24 12:20:00,82.9,82.91,82.89,82.91,135500.0,72.2878,72.2965,72.2791,72.2965,135500.0
2020-07-24 12:30:00,82.91,82.91,82.9,82.91,26156.0,72.2965,72.2965,72.2878,72.2965,26156.0
2020-07-24 12:40:00,82.91,82.91,82.9,82.91,8481.0,72.2965,72.2965,72.2878,72.2965,8481.0
2020-07-24 12:50:00,82.91,82.91,82.9,82.9,22168.0,72.2965,72.2965,72.2878,72.2878,22168.0
2020-07-24 13:00:00,82.9,82.93,82.9,82.92,327430.0,72.2878,72.3139,72.2878,72.3052,327430.0
2020-07-24 13:10:00,82.92,82.92,82.91,82.92,147951.0,72.3052,72.3052,72.2965,72.3052,147951.0
2020-07-24 13:20:00,82.92,82.92,82.91,82.92,10680.0,72.3052,72.3052,72.2965,72.3052,10680.0
2020-07-24 13:30:00,82.92,82.92,82.91,82.92,16358.0,72.3052,72.3052,72.2965,72.3052,16358.0
2020-07-24 13:40:00,82.91,82.92,82.91,82.92,24020.0,72.2965,72.3052,72.2965,72.3052,24020.0
2020-07-24 13:50:00,82.92,82.92,82.91,82.92,14440.0,72.3052,72.3052,72.2965,72.3052,14440.0
2020-07-24 14:00:00,82.92,82.92,82.91,82.91,41421.0,72.3052,72.3052,72.2965,72.2965,41421.0
2020-07-24 14:10:00,82.92,82.92,82.91,82.92,35213.0,72.3052,72.3052,72.2965,72.3052,35213.0
2020-07-24 14:20:00,82.92,82.92,82.9,82.9,34546.0,72.3052,72.3052,72.2878,72.2878,34546.0
2020-07-24 14:30:00,82.91,82.91,82.9,82.91,27481.0,72.2965,72.2965,72.2878,72.2965,27481.0
2020-07-24 14:40:00,82.91,82.91,82.9,82.9,14482.0,72.2965,72.2965,72.2878,72.2878,14482.0
2020-07-24 14:50:00,82.91,82.91,82.9,82.91,14539.0,72.2965,72.2965,72.2878,72.2965,14539.0
2020-07-24 15:00:00,82.91,82.91,82.9,82.91,20549.0,72.2965,72.2965,72.2878,72.2965,20549.0
2020-07-24 15:10:00,82.91,82.91,82.9,82.9,23827.0,72.2965,72.2965,72.2878,72.2878,23827.0
2020-07-24 15:20:00,82.91,82.91,82.89,82.9,66423.0,72.2965,72.2965,72.2791,72.2878,66423.0
2020-07-24 15:30:00,82.9,82.9,82.89,82.9,18580.0,72.2878,72.2878,72.2791,72.2878,18580.0
2020-07-24 15:40:00,82.89,82.9,82.89,82.9,27820.0,72.2791,72.2878,72.2791,72.2878,27820.0
2020-07-24 15:50:00,82.89,82.9,82.89,82.89,42284.0,72.2791,72.2878,72.2791,72.2791,42284.0
2020-07-27 09:30:00,82.95,82.95,82.92,82.93,72692.0,72.3314,72.3314,72.3052,72.3139,72692.0
2020-07-27 09:40:00,82.93,82.94,82.92,82.92,17007.0,72.3139,72.3227,72.3052,72.3052,17007.0
2020-07-27 09:50:00,82.92,82.93,82.91,82.92,39444.0,72.3052,72.3139,72.2965,72.3052,39444.0
2020-07-27 10:00:00,82.91,82.92,82.9,82.91,26844.0,72.2965,72.3052,72.2878,72.2965,26844.0
2020-07-27 10:10:00,82.91,82.91,82.9,82.9,28207.0,72.2965,72.2965,72.2878,72.2878,28207.0
2020-07-27 10:20:00,82.9,82.92,82.9,82.9,138489.0,72.2878,72.3052,72.2878,72.2878,138489.0
2020-07-27 10:30:00,82.9,82.91,82.89,82.9,28269.0,72.2878,72.2965,72.2791,72.2878,28269.0
2020-07-27 10:40:00,82.9,82.9,82.89,82.89,51385.0,72.2878,72.2878,72.2791,72.2791,51385.0
2020-07-27 10:50:00,82.9,82.9,82.89,82.9,72152.0,72.2878,72.2878,72.2791,72.2878,72152.0
2020-07-27 11:00:00,82.9,82.9,82.89,82.9,13258.0,72.2878,72.2878,72.2791,72.2878,13258.0
2020-07-27 11:10:00,82.9,82.9,82.89,82.89,38284.0,72.2878,72.2878,72.2791,72.2791,38284.0
2020-07-27 11:20:00,82.89,82.9,82.88,82.88,72813.0,72.2791,72.2878,72.2703,72.2703,72813.0
2020-07-27 11:30:00,82.89,82.89,82.87,82.87,32529.0,72.2791,72.2791,72.2616,72.2616,32529.0
2020-07-27 11:40:00,82.88,82.89,82.87,82.89,32375.0,72.2703,72.2791,72.2616,72.2791,32375.0
2020-07-27 11:50:00,82.89,82.9,82.88,82.89,34147.0,72.2791,72.2878,72.2703,72.2791,34147.0
2020-07-27 12:00:00,82.89,82.9,82.89,82.89,15544.0,72.2791,72.2878,72.2791,72.2791,15544.0
2020-07-27 12:10:00,82.9,82.9,82.89,82.9,63049.0,72.2878,72.2878,72.2791,72.2878,63049.0
2020-07-27 12:20:00,82.89,82.9,82.89,82.89,52666.0,72.2791,72.2878,72.2791,72.2791,52666.0
2020-07-27 12:30:00,82.9,82.9,82.88,82.89,27550.0,72.2878,72.2878,72.2703,72.2791,27550.0
2020-07-27 12:40:00,82.89,82.89,82.88,82.88,31970.0,72.2791,72.2791,72.2703,72.2703,31970.0
2020-07-27 12:50:00,82.89,82.89,82.88,82.88,20923.0,72.2791,72.2791,72.2703,72.2703,20923.0
2020-07-27 13:00:00,82.89,82.89,82.88,82.88,20214.0,72.2791,72.2791,72.2703,72.2703,20214.0
2020-07-27 13:10:00,82.89,82.89,82.88,82.88,21751.0,72.2791,72.2791,72.2703,72.2703,21751.0
2020-07-27 13:20:00,82.88,82.89,82.88,82.89,27911.0,72.2703,72.2791,72.2703,72.2791,27911.0
2020-07-27 13:30:00,82.88,82.89,82.87,82.88,25356.0,72.2703,72.2791,72.2616,72.2703,25356.0
2020-07-27 13:40:00,82.87,82.88,82.87,82.88,7034.0,72.2616,72.2703,72.2616,72.2703,7034.0
2020-07-27 13:50:00,82.88,82.88,82.87,82.87,26474.0,72.2703,72.2703,72.2616,72.2616,26474.0
2020-07-27 14:00:00,82.88,82.88,82.87,82.88,29546.0,72.2703,72.2703,72.2616,72.2703,29546.0
2020-07-27 14:10:00,82.87,82.88,82.87,82.87,22955.0,72.2616,72.2703,72.2616,72.2616,22955.0
2020-07-27 14:20:00,82.88,82.88,82.87,82.88,25161.0,72.2703,72.2703,72.2616,72.2703,25161.0
2020-07-27 14:30:00,82.88,82.88,82.86,82.87,67976.0,72.2703,72.2703,72.2529,72.2616,67976.0
2020-07-27 14:40:00,82.86,82.87,82.86,82.86,45425.0,72.2529,72.2616,72.2529,72.2529,45425.0
2020-07-27 14:50:00,82.87,82.87,82.86,82.87,30099.0,72.2616,72.2616,72.2529,72.2616,30099.0
2020-07-27 15:00:00,82.87,82.87,82.86,82.87,40876.0,72.2616,72.2616,72.2529,72.2616,40876.0
2020-07-27 15:10:00,82.86,82.87,82.86,82.87,25650.0,72.2529,72.2616,72.2529,72.2616,25650.0
2020-07-27 15:20:00,82.87,82.87,82.85,82.86,227442.0,72.2616,72.2616,72.2442,72.2529,227442.0
2020-07-27 15:30:00,82.86,82.86,82.85,82.86,58453.0,72.2529,72.2529,72.2442,72.2529,58453.0
2020-07-27 15:40:00,82.86,82.86,82.85,82.86,24009.0,72.2529,72.2529,72.2442,72.2529,24009.0
2020-07-27 15:50:00,82.86,82.87,82.85,82.86,78114.0,72.2529,72.2616,72.2442,72.2529,78114.0
2020-07-28 09:30:00,82.9,82.94,82.88,82.92,53907.0,72.2878,72.3227,72.2703,72.3052,53907.0
2020-07-28 09:40:00,82.92,82.96,82.92,82.94,56978.0,72.3052,72.3401,72.3052,72.3227,56978.0
2020-07-28 09:50:00,82.94,82.97,82.93,82.96,23428.0,72.3227,72.3488,72.3139,72.3401,23428.0
2020-07-28 10:00:00,82.97,82.97,82.95,82.95,68245.0,72.3488,72.3488,72.3314,72.3314,68245.0
2020-07-28 10:10:00,82.96,82.96,82.94,82.95,70158.0,72.3401,72.3401,72.3227,72.3314,70158.0
2020-07-28 10:20:00,82.95,82.95,82.94,82.95,29424.0,72.3314,72.3314,72.3227,72.3314,29424.0
2020-07-28 10:30:00,82.95,82.95,82.94,82.94,24775.0,72.3314,72.3314,72.3227,72.3227,24775.0
2020-07-28 10:40:00,82.94,82.95,82.93,82.94,34419.0,72.3227,72.3314,72.3139,72.3227,34419.0
2020-07-28 10:50:00,82.94,82.94,82.93,82.93,60526.0,72.3227,72.3227,72.3139,72.3139,60526.0
2020-07-28 11:00:00,82.93,82.94,82.92,82.92,31536.0,72.3139,72.3227,72.3052,72.3052,31536.0
2020-07-28 11:10:00,82.92,82.93,82.92,82.92,27497.0,72.3052,72.3139,72.3052,72.3052,27497.0
2020-07-28 11:20:00,82.93,82.93,82.92,82.92,29443.0,72.3139,72.3139,72.3052,72.3052,29443.0
2020-07-28 11:30:00,82.92,82.93,82.92,82.92,23702.0,72.3052,72.3139,72.3052,72.3052,23702.0
2020-07-28 11:40:00,82.93,82.93,82.92,82.92,19459.0,72.3139,72.3139,72.3052,72.3052,19459.0
2020-07-28 11:50:00,82.92,82.93,82.92,82.92,44688.0,72.3052,72.3139,72.3052,72.3052,44688.0
2020-07-28 12:00:00,82.92,82.93,82.92,82.93,31178.0,72.3052,72.3139,72.3052,72.3139,31178.0
2020-07-28 12:10:00,82.92,82.93,82.92,82.92,11756.0,72.3052,72.3139,72.3052,72.3052,11756.0
2020-07-28 12:20:00,82.92,82.93,82.92,82.92,31665.0,72.3052,72.3139,72.3052,72.3052,31665.0
2020-07-28 12:30:00,82.92,82.93,82.92,82.92,18269.0,72.3052,72.3139,72.3052,72.3052,18269.0
2020-07-28 12:40:00,82.92,82.93,82.92,82.93,21736.0,72.3052,72.3139,72.3052,72.3139,21736.0
2020-07-28 12:50:00,82.92,82.93,82.91,82.92,29274.0,72.3052,72.3139,72.2965,72.3052,29274.0
2020-07-28 13:00:00,82.92,82.92,82.91,82.92,34312.0,72.3052,72.3052,72.2965,72.3052,34312.0
2020-07-28 13:10:00,82.92,82.92,82.91,82.92,17941.0,72.3052,72.3052,72.2965,72.3052,17941.0
2020-07-28 13:20:00,82.92,82.92,82.91,82.91,29904.0,72.3052,72.3052,72.2965,72.2965,29904.0
2020-07-28 13:30:00,82.92,82.92,82.91,82.91,31460.0,72.3052,72.3052,72.2965,72.2965,31460.0
2020-07-28 13:40:00,82.91,82.92,82.91,82.91,24792.0,72.2965,72.3052,72.2965,72.2965,24792.0
2020-07-28 13:50:00,82.92,82.92,82.91,82.91,31108.0,72.3052,72.3052,72.2965,72.2965,31108.0
2020-07-28 14:00:00,82.92,82.92,82.91,82.91,30603.0,72.3052,72.3052,72.2965,72.2965,30603.0
2020-07-28 14:10:00,82.92,82.92,82.9,82.91,18059.0,72.3052,72.3052,72.2878,72.2965,18059.0
2020-07-28 14:20:00,82.91,82.91,82.89,82.89,42572.0,72.2965,72.2965,72.2791,72.2791,42572.0
2020-07-28 14:30:00,82.9,82.9,82.89,82.9,39383.0,72.2878,72.2878,72.2791,72.2878,39383.0
2020-07-28 14:40:00,82.9,82.9,82.89,82.9,57929.0,72.2878,72.2878,72.2791,72.2878,57929.0
2020-07-28 14:50:00,82.9,82.9,82.89,82.89,26590.0,72.2878,72.2878,72.2791,72.2791,26590.0
2020-07-28 15:00:00,82.9,82.9,82.89,82.89,48906.0,72.2878,72.2878,72.2791,72.2791,48906.0
2020-07-28 15:10:00,82.9,82.9,82.89,82.9,27865.0,72.2878,72.2878,72.2791,72.2878,27865.0
2020-07-28 15:20:00,82.89,82.9,82.89,82.9,120469.0,72.2791,72.2878,72.2791,72.2878,120469.0
2020-07-28 15:30:00,82.9,82.9,82.89,82.9,38055.0,72.2878,72.2878,72.2791,72.2878,38055.0
2020-07-28 15:40:00,82.9,82.9,82.89,82.9,56639.0,72.2878,72.2878,72.2791,72.2878,56639.0
2020-07-28 15:50:00,82.9,82.99,82.89,82.89,236460.0,72.2878,72.3663,72.2791,72.2791,236460.0
2020-07-29 09:30:00,82.92,82.95,82.9,82.93,55953.0,72.3052,72.3314,72.2878,72.3139,55953.0
2020-07-29 09:40:00,82.93,82.94,82.92,82.93,38435.0,72.3139,72.3227,72.3052,72.3139,38435.0
2020-07-29 09:50:00,82.94,82.95,82.93,82.94,102926.0,72.3227,72.3314,72.3139,72.3227,102926.0
2020-07-29 10:00:00,82.94,82.95,82.93,82.94,36649.0,72.3227,72.3314,72.3139,72.3227,36649.0
2020-07-29 10:10:00,82.95,82.95,82.93,82.93,56934.0,72.3314,72.3314,72.3139,72.3139,56934.0
2020-07-29 10:20:00,82.94,82.94,82.93,82.94,34736.0,72.3227,72.3227,72.3139,72.3227,34736.0
2020-07-29 10:30:00,82.94,82.94,82.93,82.94,29520.0,72.3227,72.3227,72.3139,72.3227,29520.0
2020-07-29 10:40:00,82.94,82.95,82.93,82.95,54414.0,72.3227,72.3314,72.3139,72.3314,54414.0
2020-07-29 10:50:00,82.94,82.95,82.93,82.94,40472.0,72.3227,72.3314,72.3139,72.3227,40472.0
2020-07-29 11:00:00,82.94,82.95,82.93,82.95,44162.0,72.3227,72.3314,72.3139,72.3314,44162.0
2020-07-29 11:10:00,82.95,82.95,82.93,82.94,28622.0,72.3314,72.3314,72.3139,72.3227,28622.0
2020-07-29 11:20:00,82.94,82.94,82.92,82.94,16979.0,72.3227,72.3227,72.3052,72.3227,16979.0
2020-07-29 11:30:00,82.94,82.94,82.93,82.94,16720.0,72.3227,72.3227,72.3139,72.3227,16720.0
2020-07-29 11:40:00,82.94,82.94,82.93,82.94,14973.0,72.3227,72.3227,72.3139,72.3227,14973.0
2020-07-29 11:50:00,82.94,82.94,82.93,82.94,17791.0,72.3227,72.3227,72.3139,72.3227,17791.0
2020-07-29 12:00:00,82.94,82.94,82.93,82.94,34094.0,72.3227,72.3227,72.3139,72.3227,34094.0
2020-07-29 12:10:00,82.94,82.94,82.93,82.94,17868.0,72.3227,72.3227,72.3139,72.3227,17868.0
2020-07-29 12:20:00,82.94,82.95,82.93,82.95,14666.0,72.3227,72.3314,72.3139,72.3314,14666.0
2020-07-29 12:30:00,82.95,82.95,82.94,82.95,19658.0,72.3314,72.3314,72.3227,72.3314,19658.0
2020-07-29 12:40:00,82.94,82.95,82.94,82.95,23889.0,72.3227,72.3314,72.3227,72.3314,23889.0
2020-07-29 12:50:00,82.95,82.95,82.94,82.95,14930.0,72.3314,72.3314,72.3227,72.3314,14930.0
2020-07-29 13:00:00,82.95,82.95,82.93,82.94,29120.0,72.3314,72.3314,72.3139,72.3227,29120.0
2020-07-29 13:10:00,82.94,82.94,82.93,82.94,15075.0,72.3227,72.3227,72.3139,72.3227,15075.0
2020-07-29 13:20:00,82.94,82.96,82.93,82.95,90555.0,72.3227,72.3401,72.3139,72.3314,90555.0
2020-07-29 13:30:00,82.95,82.96,82.95,82.95,92137.0,72.3314,72.3401,72.3314,72.3314,92137.0
2020-07-29 13:40:00,82.95,82.96,82.95,82.96,57365.0,72.3314,72.3401,72.3314,72.3401,57365.0
2020-07-29 13:50:00,82.95,82.96,82.95,82.95,74926.0,72.3314,72.3401,72.3314,72.3314,74926.0
2020-07-29 14:00:00,82.95,82.97,82.95,82.96,15938.0,72.3314,72.3488,72.3314,72.3401,15938.0
2020-07-29 14:10:00,82.97,82.98,82.96,82.98,106130.0,72.3488,72.3575,72.3401,72.3575,106130.0
2020-07-29 14:20:00,82.98,82.98,82.97,82.98,30543.0,72.3575,72.3575,72.3488,72.3575,30543.0
2020-07-29 14:30:00,82.98,82.99,82.97,82.99,43648.0,72.3575,72.3663,72.3488,72.3663,43648.0
2020-07-29 14:40:00,82.99,82.99,82.97,82.98,57048.0,72.3663,72.3663,72.3488,72.3575,57048.0
2020-07-29 14:50:00,82.98,82.99,82.97,82.98,119709.0,72.3575,72.3663,72.3488,72.3575,119709.0
2020-07-29 15:00:00,82.98,83.0,82.97,83.0,32426.0,72.3575,72.375,72.3488,72.375,32426.0
2020-07-29 15:10:00,83.0,83.0,82.98,83.0,147128.0,72.375,72.375,72.3575,72.375,147128.0
2020-07-29 15:20:00,82.99,83.01,82.99,83.01,111966.0,72.3663,72.3837,72.3663,72.3837,111966.0
2020-07-29 15:30:00,83.01,83.01,82.99,83.01,137902.0,72.3837,72.3837,72.3663,72.3837,137902.0
2020-07-29 15:40:00,83.01,83.02,82.98,82.99,245773.0,72.3837,72.3924,72.3575,72.3663,245773.0
2020-07-29 15:50:00,82.98,83.01,82.98,83.01,94147.0,72.3575,72.3837,72.3575,72.3837,94147.0
2020-07-30 09:30:00,82.96,83.03,82.95,82.98,99802.0,72.3401,72.4011,72.3314,72.3575,99802.0
2020-07-30 09:40:00,82.99,83.01,82.98,83.0,37328.0,72.3663,72.3837,72.3575,72.375,37328.0
2020-07-30 09:50:00,83.01,83.01,82.99,82.99,22223.0,72.3837,72.3837,72.3663,72.3663,22223.0
2020-07-30 10:00:00,83.0,83.01,82.98,83.01,47881.0,72.375,72.3837,72.3575,72.3837,47881.0
2020-07-30 10:10:00,83.01,83.01,83.0,83.01,54344.0,72.3837,72.3837,72.375,72.3837,54344.0
2020-07-30 10:20:00,83.01,83.01,83.0,83.01,48083.0,72.3837,72.3837,72.375,72.3837,48083.0
2020-07-30 10:30:00,83.01,83.01,83.0,83.01,61787.0,72.3837,72.3837,72.375,72.3837,61787.0
2020-07-30 10:40:00,83.0,83.01,83.0,83.01,85601.0,72.375,72.3837,72.375,72.3837,85601.0
2020-07-30 10:50:00,83.0,83.01,83.0,83.01,65371.0,72.375,72.3837,72.375,72.3837,65371.0
2020-07-30 11:00:00,83.01,83.01,83.0,83.01,37259.0,72.3837,72.3837,72.375,72.3837,37259.0
2020-07-30 11:10:00,83.0,83.01,83.0,83.01,24046.0,72.375,72.3837,72.375,72.3837,24046.0
2020-07-30 11:20:00,83.01,83.01,83.0,83.01,53311.0,72.3837,72.3837,72.375,72.3837,53311.0
2020-07-30 11:30:00,83.01,83.01,83.0,83.01,53157.0,72.3837,72.3837,72.375,72.3837,53157.0
2020-07-30 11:40:00,83.01,83.01,83.0,83.01,48677.0,72.3837,72.3837,72.375,72.3837,48677.0
2020-07-30 11:50:00,83.01,83.01,83.0,83.01,47509.0,72.3837,72.3837,72.375,72.3837,47509.0
2020-07-30 12:00:00,83.0,83.01,83.0,83.01,42867.0,72.375,72.3837,72.375,72.3837,42867.0
2020-07-30 12:10:00,83.01,83.01,83.0,83.01,56664.0,72.3837,72.3837,72.375,72.3837,56664.0
2020-07-30 12:20:00,83.01,83.02,83.0,83.02,48209.0,72.3837,72.3924,72.375,72.3924,48209.0
2020-07-30 12:30:00,83.02,83.02,83.0,83.02,64897.0,72.3924,72.3924,72.375,72.3924,64897.0
2020-07-30 12:40:00,83.01,83.02,83.0,83.01,64971.0,72.3837,72.3924,72.375,72.3837,64971.0
2020-07-30 12:50:00,83.01,83.02,83.0,83.02,52320.0,72.3837,72.3924,72.375,72.3924,52320.0
2020-07-30 13:00:00,83.02,83.03,83.01,83.03,47262.0,72.3924,72.4011,72.3837,72.4011,47262.0
2020-07-30 13:10:00,83.03,83.03,83.02,83.02,58770.0,72.4011,72.4011,72.3924,72.3924,58770.0
2020-07-30 13:20:00,83.02,83.03,83.02,83.03,72507.0,72.3924,72.4011,72.3924,72.4011,72507.0
2020-07-30 13:30:00,83.03,83.03,83.02,83.03,63013.0,72.4011,72.4011,72.3924,72.4011,63013.0
2020-07-30 13:40:00,83.02,83.03,83.02,83.03,80053.0,72.3924,72.4011,72.3924,72.4011,80053.0
2020-07-30 13:50:00,83.02,83.03,83.02,83.03,72054.0,72.3924,72.4011,72.3924,72.4011,72054.0
2020-07-30 14:00:00,83.02,83.03,83.02,83.03,67439.0,72.3924,72.4011,72.3924,72.4011,67439.0
2020-07-30 14:10:00,83.03,83.03,83.02,83.03,72774.0,72.4011,72.4011,72.3924,72.4011,72774.0
2020-07-30 14:20:00,83.03,83.03,83.02,83.03,61598.0,72.4011,72.4011,72.3924,72.4011,61598.0
2020-07-30 14:30:00,83.02,83.03,83.02,83.03,55880.0,72.3924,72.4011,72.3924,72.4011,55880.0
2020-07-30 14:40:00,83.02,83.03,83.02,83.03,82753.0,72.3924,72.4011,72.3924,72.4011,82753.0
2020-07-30 14:50:00,83.03,83.04,83.02,83.04,50196.0,72.4011,72.4099,72.3924,72.4099,50196.0
2020-07-30 15:00:00,83.04,83.04,83.03,83.03,61435.0,72.4099,72.4099,72.4011,72.4011,61435.0
2020-07-30 15:10:00,83.04,83.05,83.03,83.05,73068.0,72.4099,72.4186,72.4011,72.4186,73068.0
2020-07-30 15:20:00,83.04,83.05,83.03,83.05,79962.0,72.4099,72.4186,72.4011,72.4186,79962.0
2020-07-30 15:30:00,83.05,83.06,83.04,83.05,104535.0,72.4186,72.4273,72.4099,72.4186,104535.0
2020-07-30 15:40:00,83.05,83.05,83.04,83.05,125956.0,72.4186,72.4186,72.4099,72.4186,125956.0
2020-07-30 15:50:00,83.05,83.05,83.04,83.05,101407.0,72.4186,72.4186,72.4099,72.4186,101407.0
2020-07-31 09:30:00,83.04,83.05,83.01,83.04,61299.0,72.4099,72.4186,72.3837,72.4099,61299.0
2020-07-31 09:40:00,83.05,83.06,83.04,83.06,47326.0,72.4186,72.4273,72.4099,72.4273,47326.0
2020-07-31 09:50:00,83.05,83.06,83.04,83.05,145703.0,72.4186,72.4273,72.4099,72.4186,145703.0
2020-07-31 10:00:00,83.05,83.06,83.04,83.04,86367.0,72.4186,72.4273,72.4099,72.4099,86367.0
2020-07-31 10:10:00,83.05,83.05,83.04,83.04,33660.0,72.4186,72.4186,72.4099,72.4099,33660.0
2020-07-31 10:20:00,83.05,83.06,83.04,83.06,15433.0,72.4186,72.4273,72.4099,72.4273,15433.0
2020-07-31 10:30:00,83.05,83.06,83.05,83.06,40559.0,72.4186,72.4273,72.4186,72.4273,40559.0
2020-07-31 10:40:00,83.06,83.06,83.05,83.05,29426.0,72.4273,72.4273,72.4186,72.4186,29426.0
2020-07-31 10:50:00,83.05,83.07,83.05,83.05,210714.0,72.4186,72.436,72.4186,72.4186,210714.0
2020-07-31 11:00:00,83.06,83.06,83.05,83.06,48778.0,72.4273,72.4273,72.4186,72.4273,48778.0
2020-07-31 11:10:00,83.06,83.07,83.05,83.06,61899.0,72.4273,72.436,72.4186,72.4273,61899.0
2020-07-31 11:20:00,83.07,83.07,83.06,83.06,37888.0,72.436,72.436,72.4273,72.4273,37888.0
2020-07-31 11:30:00,83.06,83.07,83.04,83.05,32666.0,72.4273,72.436,72.4099,72.4186,32666.0
2020-07-31 11:40:00,83.05,83.05,83.04,83.05,24189.0,72.4186,72.4186,72.4099,72.4186,24189.0
2020-07-31 11:50:00,83.05,83.05,83.04,83.05,18229.0,72.4186,72.4186,72.4099,72.4186,18229.0
2020-07-31 12:00:00,83.05,83.05,83.04,83.04,33472.0,72.4186,72.4186,72.4099,72.4099,33472.0
2020-07-31 12:10:00,83.05,83.06,83.04,83.06,14263.0,72.4186,72.4273,72.4099,72.4273,14263.0
2020-07-31 12:20:00,83.06,83.06,83.05,83.06,31676.0,72.4273,72.4273,72.4186,72.4273,31676.0
2020-07-31 12:30:00,83.05,83.06,83.04,83.05,33734.0,72.4186,72.4273,72.4099,72.4186,33734.0
2020-07-31 12:40:00,83.04,83.05,83.04,83.05,15018.0,72.4099,72.4186,72.4099,72.4186,15018.0
2020-07-31 12:50:00,83.05,83.05,83.04,83.04,48064.0,72.4186,72.4186,72.4099,72.4099,48064.0
2020-07-31 13:00:00,83.04,83.05,83.04,83.04,31735.0,72.4099,72.4186,72.4099,72.4099,31735.0
2020-07-31 13:10:00,83.05,83.05,83.04,83.04,23774.0,72.4186,72.4186,72.4099,72.4099,23774.0
2020-07-31 13:20:00,83.04,83.05,83.03,83.04,52865.0,72.4099,72.4186,72.4011,72.4099,52865.0
2020-07-31 13:30:00,83.04,83.04,83.03,83.04,36209.0,72.4099,72.4099,72.4011,72.4099,36209.0
2020-07-31 13:40:00,83.04,83.04,83.03,83.04,18809.0,72.4099,72.4099,72.4011,72.4099,18809.0
2020-07-31 13:50:00,83.04,83.05,83.03,83.05,37581.0,72.4099,72.4186,72.4011,72.4186,37581.0
2020-07-31 14:00:00,83.05,83.07,83.05,83.06,94473.0,72.4186,72.436,72.4186,72.4273,94473.0
2020-07-31 14:10:00,83.06,83.06,83.04,83.05,25319.0,72.4273,72.4273,72.4099,72.4186,25319.0
2020-07-31 14:20:00,83.05,83.07,83.04,83.06,57868.0,72.4186,72.436,72.4099,72.4273,57868.0
2020-07-31 14:30:00,83.07,83.07,83.06,83.06,30350.0,72.436,72.436,72.4273,72.4273,30350.0
2020-07-31 14:40:00,83.07,83.08,83.06,83.08,44789.0,72.436,72.4447,72.4273,72.4447,44789.0
2020-07-31 14:50:00,83.08,83.08,83.07,83.08,34960.0,72.4447,72.4447,72.436,72.4447,34960.0
2020-07-31 15:00:00,83.08,83.1,83.07,83.09,29391.0,72.4447,72.4622,72.436,72.4535,29391.0
2020-07-31 15:10:00,83.09,83.09,83.08,83.09,44681.0,72.4535,72.4535,72.4447,72.4535,44681.0
2020-07-31 15:20:00,83.09,83.1,83.08,83.09,81870.0,72.4535,72.4622,72.4447,72.4535,81870.0
2020-07-31 15:30:00,83.09,83.09,83.08,83.09,43267.0,72.4535,72.4535,72.4447,72.4535,43267.0
2020-07-31 15:40:00,83.09,83.1,83.08,83.1,79680.0,72.4535,72.4622,72.4447,72.4622,79680.0
2020-07-31 15:50:00,83.09,83.11,83.09,83.09,114364.0,72.4535,72.4709,72.4535,72.4535,114364.0
2020-08-03 09:30:00,82.95,82.96,82.89,82.95,235900.0,72.4689,72.4776,72.4165,72.4689,235900.0
2020-08-03 09:40:00,82.94,82.95,82.94,82.95,44084.0,72.4602,72.4689,72.4602,72.4689,44084.0
2020-08-03 09:50:00,82.94,82.95,82.94,82.95,18017.0,72.4602,72.4689,72.4602,72.4689,18017.0
2020-08-03 10:00:00,82.95,82.95,82.93,82.94,88482.0,72.4689,72.4689,72.4514,72.4602,88482.0
2020-08-03 10:10:00,82.94,82.95,82.93,82.95,60929.0,72.4602,72.4689,72.4514,72.4689,60929.0
2020-08-03 10:20:00,82.94,82.95,82.94,82.94,36164.0,72.4602,72.4689,72.4602,72.4602,36164.0
2020-08-03 10:30:00,82.95,82.95,82.94,82.94,25383.0,72.4689,72.4689,72.4602,72.4602,25383.0
2020-08-03 10:40:00,82.95,82.95,82.94,82.95,75393.0,72.4689,72.4689,72.4602,72.4689,75393.0
2020-08-03 10:50:00,82.95,82.96,82.95,82.96,40263.0,72.4689,72.4776,72.4689,72.4776,40263.0
2020-08-03 11:00:00,82.95,82.96,82.95,82.95,31880.0,72.4689,72.4776,72.4689,72.4689,31880.0
2020-08-03 11:10:00,82.95,82.96,82.94,82.95,69468.0,72.4689,72.4776,72.4602,72.4689,69468.0
2020-08-03 11:20:00,82.95,82.96,82.95,82.95,49412.0,72.4689,72.4776,72.4689,72.4689,49412.0
2020-08-03 11:30:00,82.95,82.96,82.95,82.95,21036.0,72.4689,72.4776,72.4689,72.4689,21036.0
2020-08-03 11:40:00,82.95,82.96,82.95,82.95,47337.0,72.4689,72.4776,72.4689,72.4689,47337.0
2020-08-03 11:50:00,82.95,82.96,82.95,82.95,137410.0,72.4689,72.4776,72.4689,72.4689,137410.0
2020-08-03 12:00:00,82.95,82.96,82.95,82.95,26730.0,72.4689,72.4776,72.4689,72.4689,26730.0
2020-08-03 12:10:00,82.95,82.96,82.95,82.96,58486.0,72.4689,72.4776,72.4689,72.4776,58486.0
2020-08-03 12:20:00,82.95,82.96,82.95,82.96,45651.0,72.4689,72.4776,72.4689,72.4776,45651.0
2020-08-03 12:30:00,82.95,82.96,82.95,82.95,27376.0,72.4689,72.4776,72.4689,72.4689,27376.0
2020-08-03 12:40:00,82.96,82.96,82.95,82.95,16324.0,72.4776,72.4776,72.4689,72.4689,16324.0
2020-08-03 12:50:00,82.95,82.97,82.95,82.96,55920.0,72.4689,72.4864,72.4689,72.4776,55920.0
2020-08-03 13:00:00,82.96,82.97,82.96,82.96,22082.0,72.4776,72.4864,72.4776,72.4776,22082.0
2020-08-03 13:10:00,82.96,82.97,82.96,82.96,13025.0,72.4776,72.4864,72.4776,72.4776,13025.0
2020-08-03 13:20:00,82.96,82.97,82.96,82.96,50995.0,72.4776,72.4864,72.4776,72.4776,50995.0
2020-08-03 13:30:00,82.97,82.97,82.96,82.97,20168.0,72.4864,72.4864,72.4776,72.4864,20168.0
2020-08-03 13:40:00,82.97,82.97,82.96,82.96,28589.0,72.4864,72.4864,72.4776,72.4776,28589.0
2020-08-03 13:50:00,82.96,82.97,82.96,82.97,36429.0,72.4776,72.4864,72.4776,72.4864,36429.0
2020-08-03 14:00:00,82.96,82.97,82.96,82.96,20686.0,72.4776,72.4864,72.4776,72.4776,20686.0
2020-08-03 14:10:00,82.97,82.97,82.96,82.97,23895.0,72.4864,72.4864,72.4776,72.4864,23895.0
2020-08-03 14:20:00,82.97,82.97,82.96,82.96,26139.0,72.4864,72.4864,72.4776,72.4776,26139.0
2020-08-03 14:30:00,82.97,82.97,82.96,82.96,20486.0,72.4864,72.4864,72.4776,72.4776,20486.0
2020-08-03 14:40:00,82.97,82.97,82.96,82.97,27628.0,72.4864,72.4864,72.4776,72.4864,27628.0
2020-08-03 14:50:00,82.96,82.97,82.96,82.97,36534.0,72.4776,72.4864,72.4776,72.4864,36534.0
2020-08-03 15:00:00,82.97,82.97,82.95,82.95,30916.0,72.4864,72.4864,72.4689,72.4689,30916.0
2020-08-03 15:10:00,82.95,82.98,82.95,82.98,48387.0,72.4689,72.4951,72.4689,72.4951,48387.0
2020-08-03 15:20:00,82.98,82.98,82.97,82.98,59809.0,72.4951,72.4951,72.4864,72.4951,59809.0
2020-08-03 15:30:00,82.98,82.98,82.96,82.98,47206.0,72.4951,72.4951,72.4776,72.4951,47206.0
2020-08-03 15:40:00,82.97,82.98,82.96,82.98,51719.0,72.4864,72.4951,72.4776,72.4951,51719.0
2020-08-03 15:50:00,82.97,82.98,82.97,82.97,82990.0,72.4864,72.4951,72.4864,72.4864,82990.0
2020-08-04 09:30:00,83.01,83.03,83.0,83.01,78955.0,72.5213,72.5388,72.5126,72.5213,78955.0
2020-08-04 09:40:00,83.01,83.01,83.0,83.01,38753.0,72.5213,72.5213,72.5126,72.5213,38753.0
2020-08-04 09:50:00,83.01,83.02,83.0,83.02,104265.0,72.5213,72.5301,72.5126,72.5301,104265.0
2020-08-04 10:00:00,83.02,83.02,83.01,83.02,12455.0,72.5301,72.5301,72.5213,72.5301,12455.0
2020-08-04 10:10:00,83.02,83.02,83.0,83.0,20220.0,72.5301,72.5301,72.5126,72.5126,20220.0
2020-08-04 10:20:00,83.01,83.01,83.0,83.01,19230.0,72.5213,72.5213,72.5126,72.5213,19230.0
2020-08-04 10:30:00,83.0,83.01,83.0,83.01,19719.0,72.5126,72.5213,72.5126,72.5213,19719.0
2020-08-04 10:40:00,83.01,83.01,83.0,83.01,17313.0,72.5213,72.5213,72.5126,72.5213,17313.0
2020-08-04 10:50:00,83.01,83.01,83.0,83.01,11732.0,72.5213,72.5213,72.5126,72.5213,11732.0
2020-08-04 11:00:00,83.01,83.01,83.0,83.01,11984.0,72.5213,72.5213,72.5126,72.5213,11984.0
2020-08-04 11:10:00,83.0,83.01,83.0,83.0,26099.0,72.5126,72.5213,72.5126,72.5126,26099.0
2020-08-04 11:20:00,83.01,83.01,83.0,83.01,17468.0,72.5213,72.5213,72.5126,72.5213,17468.0
2020-08-04 11:30:00,83.0,83.01,83.0,83.01,18029.0,72.5126,72.5213,72.5126,72.5213,18029.0
2020-08-04 11:40:00,83.01,83.01,83.0,83.01,15777.0,72.5213,72.5213,72.5126,72.5213,15777.0
2020-08-04 11:50:00,83.01,83.01,83.0,83.01,19500.0,72.5213,72.5213,72.5126,72.5213,19500.0
2020-08-04 12:00:00,83.01,83.02,83.0,83.02,53798.0,72.5213,72.5301,72.5126,72.5301,53798.0
2020-08-04 12:10:00,83.02,83.02,83.01,83.02,17602.0,72.5301,72.5301,72.5213,72.5301,17602.0
2020-08-04 12:20:00,83.02,83.02,83.01,83.02,20915.0,72.5301,72.5301,72.5213,72.5301,20915.0
2020-08-04 12:30:00,83.02,83.02,83.01,83.02,11259.0,72.5301,72.5301,72.5213,72.5301,11259.0
2020-08-04 12:40:00,83.02,83.02,83.01,83.02,15455.0,72.5301,72.5301,72.5213,72.5301,15455.0
2020-08-04 12:50:00,83.02,83.02,83.01,83.02,49623.0,72.5301,72.5301,72.5213,72.5301,49623.0
2020-08-04 13:00:00,83.02,83.02,83.01,83.02,14177.0,72.5301,72.5301,72.5213,72.5301,14177.0
2020-08-04 13:10:00,83.02,83.02,83.01,83.02,35061.0,72.5301,72.5301,72.5213,72.5301,35061.0
2020-08-04 13:20:00,83.02,83.02,83.01,83.02,16093.0,72.5301,72.5301,72.5213,72.5301,16093.0
2020-08-04 13:30:00,83.01,83.02,83.01,83.01,12510.0,72.5213,72.5301,72.5213,72.5213,12510.0
2020-08-04 13:40:00,83.02,83.02,82.99,83.0,101636.0,72.5301,72.5301,72.5038,72.5126,101636.0
2020-08-04 13:50:00,83.0,83.01,82.99,83.01,39317.0,72.5126,72.5213,72.5038,72.5213,39317.0
2020-08-04 14:00:00,83.01,83.01,83.0,83.0,26604.0,72.5213,72.5213,72.5126,72.5126,26604.0
2020-08-04 14:10:00,83.01,83.01,83.0,83.0,11781.0,72.5213,72.5213,72.5126,72.5126,11781.0
2020-08-04 14:20:00,83.0,83.01,83.0,83.01,23708.0,72.5126,72.5213,72.5126,72.5213,23708.0
2020-08-04 14:30:00,83.01,83.01,83.0,83.0,143865.0,72.5213,72.5213,72.5126,72.5126,143865.0
2020-08-04 14:40:00,83.01,83.01,83.0,83.01,34413.0,72.5213,72.5213,72.5126,72.5213,34413.0
2020-08-04 14:50:00,83.01,83.01,83.0,83.01,49405.0,72.5213,72.5213,72.5126,72.5213,49405.0
2020-08-04 15:00:00,83.01,83.03,83.0,83.03,42301.0,72.5213,72.5388,72.5126,72.5388,42301.0
2020-08-04 15:10:00,83.03,83.03,83.02,83.03,29261.0,72.5388,72.5388,72.5301,72.5388,29261.0
2020-08-04 15:20:00,83.03,83.03,83.02,83.02,23544.0,72.5388,72.5388,72.5301,72.5301,23544.0
2020-08-04 15:30:00,83.03,83.03,83.02,83.02,73836.0,72.5388,72.5388,72.5301,72.5301,73836.0
2020-08-04 15:40:00,83.02,83.03,83.0,83.03,97452.0,72.5301,72.5388,72.5126,72.5388,97452.0
2020-08-04 15:50:00,83.02,83.03,83.02,83.03,87201.0,72.5301,72.5388,72.5301,72.5388,87201.0
2020-08-05 09:30:00,83.06,83.06,83.03,83.04,61030.0,72.565,72.565,72.5388,72.5475,61030.0
2020-08-05 09:40:00,83.04,83.04,83.03,83.04,26809.0,72.5475,72.5475,72.5388,72.5475,26809.0
2020-08-05 09:50:00,83.04,83.04,83.03,83.03,38660.0,72.5475,72.5475,72.5388,72.5388,38660.0
2020-08-05 10:00:00,83.04,83.04,83.01,83.02,25795.0,72.5475,72.5475,72.5213,72.5301,25795.0
2020-08-05 10:10:00,83.01,83.02,83.01,83.02,20889.0,72.5213,72.5301,72.5213,72.5301,20889.0
2020-08-05 10:20:00,83.02,83.02,83.01,83.02,19460.0,72.5301,72.5301,72.5213,72.5301,19460.0
2020-08-05 10:30:00,83.02,83.02,83.0,83.01,29136.0,72.5301,72.5301,72.5126,72.5213,29136.0
2020-08-05 10:40:00,83.01,83.01,83.0,83.0,40836.0,72.5213,72.5213,72.5126,72.5126,40836.0
2020-08-05 10:50:00,83.01,83.01,83.0,83.01,43081.0,72.5213,72.5213,72.5126,72.5213,43081.0
2020-08-05 11:00:00,83.01,83.02,83.0,83.02,22937.0,72.5213,72.5301,72.5126,72.5301,22937.0
2020-08-05 11:10:00,83.01,83.02,83.01,83.02,44270.0,72.5213,72.5301,72.5213,72.5301,44270.0
2020-08-05 11:20:00,83.01,83.02,83.01,83.02,20559.0,72.5213,72.5301,72.5213,72.5301,20559.0
2020-08-05 11:30:00,83.02,83.02,83.01,83.02,35723.0,72.5301,72.5301,72.5213,72.5301,35723.0
2020-08-05 11:40:00,83.02,83.02,83.01,83.01,19506.0,72.5301,72.5301,72.5213,72.5213,19506.0
2020-08-05 11:50:00,83.02,83.02,83.01,83.02,17201.0,72.5301,72.5301,72.5213,72.5301,17201.0
2020-08-05 12:00:00,83.02,83.02,83.01,83.01,22991.0,72.5301,72.5301,72.5213,72.5213,22991.0
2020-08-05 12:10:00,83.02,83.02,83.01,83.02,14091.0,72.5301,72.5301,72.5213,72.5301,14091.0
2020-08-05 12:20:00,83.02,83.02,83.01,83.02,17287.0,72.5301,72.5301,72.5213,72.5301,17287.0
2020-08-05 12:30:00,83.01,83.02,83.01,83.01,17564.0,72.5213,72.5301,72.5213,72.5213,17564.0
2020-08-05 12:40:00,83.02,83.02,83.01,83.01,22212.0,72.5301,72.5301,72.5213,72.5213,22212.0
2020-08-05 12:50:00,83.02,83.02,83.01,83.01,13047.0,72.5301,72.5301,72.5213,72.5213,13047.0
2020-08-05 13:00:00,83.02,83.02,83.01,83.01,35547.0,72.5301,72.5301,72.5213,72.5213,35547.0
2020-08-05 13:10:00,83.02,83.02,83.01,83.01,17954.0,72.5301,72.5301,72.5213,72.5213,17954.0
2020-08-05 13:20:00,83.02,83.02,83.0,83.01,39860.0,72.5301,72.5301,72.5126,72.5213,39860.0
2020-08-05 13:30:00,83.01,83.01,83.0,83.01,34926.0,72.5213,72.5213,72.5126,72.5213,34926.0
2020-08-05 13:40:00,83.0,83.02,83.0,83.02,29118.0,72.5126,72.5301,72.5126,72.5301,29118.0
2020-08-05 13:50:00,83.02,83.02,83.01,83.02,34375.0,72.5301,72.5301,72.5213,72.5301,34375.0
2020-08-05 14:00:00,83.02,83.02,83.01,83.01,25265.0,72.5301,72.5301,72.5213,72.5213,25265.0
2020-08-05 14:10:00,83.02,83.02,83.01,83.01,16610.0,72.5301,72.5301,72.5213,72.5213,16610.0
2020-08-05 14:20:00,83.02,83.02,83.01,83.02,15333.0,72.5301,72.5301,72.5213,72.5301,15333.0
2020-08-05 14:30:00,83.02,83.02,82.97,83.02,128786.0,72.5301,72.5301,72.4864,72.5301,128786.0
2020-08-05 14:40:00,83.01,83.02,83.01,83.02,91277.0,72.5213,72.5301,72.5213,72.5301,91277.0
2020-08-05 14:50:00,83.02,83.03,83.01,83.03,85703.0,72.5301,72.5388,72.5213,72.5388,85703.0
2020-08-05 15:00:00,83.03,83.03,83.02,83.02,35821.0,72.5388,72.5388,72.5301,72.5301,35821.0
2020-08-05 15:10:00,83.03,83.03,83.02,83.02,61688.0,72.5388,72.5388,72.5301,72.5301,61688.0
2020-08-05 15:20:00,83.02,83.03,83.02,83.02,34078.0,72.5301,72.5388,72.5301,72.5301,34078.0
2020-08-05 15:30:00,83.03,83.03,83.02,83.03,38557.0,72.5388,72.5388,72.5301,72.5388,38557.0
2020-08-05 15:40:00,83.02,83.03,83.01,83.03,57428.0,72.5301,72.5388,72.5213,72.5388,57428.0
2020-08-05 15:50:00,83.02,83.03,83.01,83.01,146500.0,72.5301,72.5388,72.5213,72.5213,146500.0
2020-08-06 09:30:00,83.03,83.07,83.01,83.06,124660.0,72.5388,72.5737,72.5213,72.565,124660.0
2020-08-06 09:40:00,83.07,83.07,83.06,83.06,31470.0,72.5737,72.5737,72.565,72.565,31470.0
2020-08-06 09:50:00,83.06,83.07,83.05,83.06,62588.0,72.565,72.5737,72.5563,72.565,62588.0
2020-08-06 10:00:00,83.05,83.06,83.05,83.06,134590.0,72.5563,72.565,72.5563,72.565,134590.0
2020-08-06 10:10:00,83.05,83.06,83.05,83.05,51404.0,72.5563,72.565,72.5563,72.5563,51404.0
2020-08-06 10:20:00,83.06,83.06,83.05,83.06,33184.0,72.565,72.565,72.5563,72.565,33184.0
2020-08-06 10:30:00,83.06,83.06,83.05,83.06,47906.0,72.565,72.565,72.5563,72.565,47906.0
2020-08-06 10:40:00,83.06,83.06,83.05,83.06,39296.0,72.565,72.565,72.5563,72.565,39296.0
2020-08-06 10:50:00,83.06,83.06,83.05,83.06,92835.0,72.565,72.565,72.5563,72.565,92835.0
2020-08-06 11:00:00,83.05,83.06,83.04,83.05,26833.0,72.5563,72.565,72.5475,72.5563,26833.0
2020-08-06 11:10:00,83.05,83.05,83.04,83.05,38355.0,72.5563,72.5563,72.5475,72.5563,38355.0
2020-08-06 11:20:00,83.05,83.05,83.04,83.05,44123.0,72.5563,72.5563,72.5475,72.5563,44123.0
2020-08-06 11:30:00,83.05,83.05,83.04,83.05,61911.0,72.5563,72.5563,72.5475,72.5563,61911.0
2020-08-06 11:40:00,83.05,83.05,83.04,83.05,40555.0,72.5563,72.5563,72.5475,72.5563,40555.0
2020-08-06 11:50:00,83.05,83.05,83.04,83.05,114323.0,72.5563,72.5563,72.5475,72.5563,114323.0
2020-08-06 12:00:00,83.05,83.05,83.04,83.04,57018.0,72.5563,72.5563,72.5475,72.5475,57018.0
2020-08-06 12:10:00,83.05,83.05,83.04,83.04,82684.0,72.5563,72.5563,72.5475,72.5475,82684.0
2020-08-06 12:20:00,83.05,83.05,83.03,83.04,21137.0,72.5563,72.5563,72.5388,72.5475,21137.0
2020-08-06 12:30:00,83.03,83.04,83.03,83.04,17826.0,72.5388,72.5475,72.5388,72.5475,17826.0
2020-08-06 12:40:00,83.04,83.05,83.03,83.05,24643.0,72.5475,72.5563,72.5388,72.5563,24643.0
2020-08-06 12:50:00,83.05,83.05,83.04,83.04,19252.0,72.5563,72.5563,72.5475,72.5475,19252.0
2020-08-06 13:00:00,83.05,83.05,83.04,83.04,30991.0,72.5563,72.5563,72.5475,72.5475,30991.0
2020-08-06 13:10:00,83.05,83.05,83.04,83.04,20408.0,72.5563,72.5563,72.5475,72.5475,20408.0
2020-08-06 13:20:00,83.03,83.04,83.03,83.04,14319.0,72.5388,72.5475,72.5388,72.5475,14319.0
2020-08-06 13:30:00,83.04,83.04,83.03,83.04,14621.0,72.5475,72.5475,72.5388,72.5475,14621.0
2020-08-06 13:40:00,83.04,83.04,83.03,83.04,16842.0,72.5475,72.5475,72.5388,72.5475,16842.0
2020-08-06 13:50:00,83.04,83.04,83.03,83.04,23404.0,72.5475,72.5475,72.5388,72.5475,23404.0
2020-08-06 14:00:00,83.04,83.04,83.03,83.04,46613.0,72.5475,72.5475,72.5388,72.5475,46613.0
2020-08-06 14:10:00,83.03,83.04,83.03,83.04,174041.0,72.5388,72.5475,72.5388,72.5475,174041.0
2020-08-06 14:20:00,83.03,83.04,83.03,83.03,24950.0,72.5388,72.5475,72.5388,72.5388,24950.0
2020-08-06 14:30:00,83.04,83.04,83.03,83.04,29317.0,72.5475,72.5475,72.5388,72.5475,29317.0
2020-08-06 14:40:00,83.03,83.05,83.03,83.05,60646.0,72.5388,72.5563,72.5388,72.5563,60646.0
2020-08-06 14:50:00,83.05,83.05,83.04,83.05,49409.0,72.5563,72.5563,72.5475,72.5563,49409.0
2020-08-06 15:00:00,83.04,83.06,83.04,83.06,88971.0,72.5475,72.565,72.5475,72.565,88971.0
2020-08-06 15:10:00,83.06,83.06,83.05,83.06,100789.0,72.565,72.565,72.5563,72.565,100789.0
2020-08-06 15:20:00,83.06,83.06,83.05,83.06,57781.0,72.565,72.565,72.5563,72.565,57781.0
2020-08-06 15:30:00,83.06,83.07,83.05,83.06,79529.0,72.565,72.5737,72.5563,72.565,79529.0
2020-08-06 15:40:00,83.06,83.07,83.05,83.06,79326.0,72.565,72.5737,72.5563,72.565,79326.0
2020-08-06 15:50:00,83.06,83.06,83.05,83.05,157036.0,72.565,72.565,72.5563,72.5563,157036.0
2020-08-07 09:30:00,83.06,83.09,83.05,83.08,113482.0,72.565,72.5912,72.5563,72.5825,113482.0
2020-08-07 09:40:00,83.08,83.08,83.07,83.08,57150.0,72.5825,72.5825,72.5737,72.5825,57150.0
2020-08-07 09:50:00,83.08,83.08,83.05,83.05,73849.0,72.5825,72.5825,72.5563,72.5563,73849.0
2020-08-07 10:00:00,83.06,83.08,83.05,83.07,79221.0,72.565,72.5825,72.5563,72.5737,79221.0
2020-08-07 10:10:00,83.06,83.07,83.05,83.06,70381.0,72.565,72.5737,72.5563,72.565,70381.0
2020-08-07 10:20:00,83.05,83.06,83.04,83.04,46608.0,72.5563,72.565,72.5475,72.5475,46608.0
2020-08-07 10:30:00,83.05,83.05,83.04,83.05,21193.0,72.5563,72.5563,72.5475,72.5563,21193.0
2020-08-07 10:40:00,83.05,83.05,83.04,83.04,28104.0,72.5563,72.5563,72.5475,72.5475,28104.0
2020-08-07 10:50:00,83.05,83.05,83.04,83.04,61496.0,72.5563,72.5563,72.5475,72.5475,61496.0
2020-08-07 11:00:00,83.05,83.05,83.04,83.04,68055.0,72.5563,72.5563,72.5475,72.5475,68055.0
2020-08-07 11:10:00,83.05,83.06,83.04,83.05,78902.0,72.5563,72.565,72.5475,72.5563,78902.0
2020-08-07 11:20:00,83.05,83.05,83.03,83.04,32738.0,72.5563,72.5563,72.5388,72.5475,32738.0
2020-08-07 11:30:00,83.04,83.04,83.03,83.04,32171.0,72.5475,72.5475,72.5388,72.5475,32171.0
2020-08-07 11:40:00,83.04,83.04,83.03,83.03,34453.0,72.5475,72.5475,72.5388,72.5388,34453.0
2020-08-07 11:50:00,83.04,83.05,83.03,83.04,29702.0,72.5475,72.5563,72.5388,72.5475,29702.0
2020-08-07 12:00:00,83.04,83.05,83.04,83.04,66897.0,72.5475,72.5563,72.5475,72.5475,66897.0
2020-08-07 12:10:00,83.05,83.05,83.04,83.05,35340.0,72.5563,72.5563,72.5475,72.5563,35340.0
2020-08-07 12:20:00,83.04,83.05,83.04,83.05,17784.0,72.5475,72.5563,72.5475,72.5563,17784.0
2020-08-07 12:30:00,83.05,83.05,83.04,83.05,29732.0,72.5563,72.5563,72.5475,72.5563,29732.0
2020-08-07 12:40:00,83.05,83.06,83.04,83.05,42187.0,72.5563,72.565,72.5475,72.5563,42187.0
2020-08-07 12:50:00,83.06,83.06,83.05,83.06,30495.0,72.565,72.565,72.5563,72.565,30495.0
2020-08-07 13:00:00,83.06,83.06,83.04,83.04,19375.0,72.565,72.565,72.5475,72.5475,19375.0
2020-08-07 13:10:00,83.04,83.05,83.04,83.05,27166.0,72.5475,72.5563,72.5475,72.5563,27166.0
2020-08-07 13:20:00,83.04,83.05,83.03,83.03,32350.0,72.5475,72.5563,72.5388,72.5388,32350.0
2020-08-07 13:30:00,83.03,83.05,83.03,83.05,112884.0,72.5388,72.5563,72.5388,72.5563,112884.0
2020-08-07 13:40:00,83.05,83.05,83.04,83.04,17341.0,72.5563,72.5563,72.5475,72.5475,17341.0
2020-08-07 13:50:00,83.05,83.05,83.03,83.05,18254.0,72.5563,72.5563,72.5388,72.5563,18254.0
2020-08-07 14:00:00,83.04,83.05,83.03,83.03,20992.0,72.5475,72.5563,72.5388,72.5388,20992.0
2020-08-07 14:10:00,83.04,83.05,83.03,83.04,49777.0,72.5475,72.5563,72.5388,72.5475,49777.0
2020-08-07 14:20:00,83.04,83.05,83.03,83.04,35899.0,72.5475,72.5563,72.5388,72.5475,35899.0
2020-08-07 14:30:00,83.05,83.05,83.04,83.05,15101.0,72.5563,72.5563,72.5475,72.5563,15101.0
2020-08-07 14:40:00,83.04,83.05,83.04,83.04,46649.0,72.5475,72.5563,72.5475,72.5475,46649.0
2020-08-07 14:50:00,83.05,83.05,83.04,83.04,22758.0,72.5563,72.5563,72.5475,72.5475,22758.0
2020-08-07 15:00:00,83.05,83.05,83.04,83.05,25953.0,72.5563,72.5563,72.5475,72.5563,25953.0
2020-08-07 15:10:00,83.04,83.05,83.04,83.05,24595.0,72.5475,72.5563,72.5475,72.5563,24595.0
2020-08-07 15:20:00,83.04,83.05,83.04,83.05,90926.0,72.5475,72.5563,72.5475,72.5563,90926.0
2020-08-07 15:30:00,83.04,83.05,83.04,83.04,22332.0,72.5475,72.5563,72.5475,72.5475,22332.0
2020-08-07 15:40:00,83.05,83.05,83.04,83.04,106903.0,72.5563,72.5563,72.5475,72.5475,106903.0
2020-08-07 15:50:00,83.04,83.05,83.04,83.04,30235.0,72.5475,72.5563,72.5475,72.5475,30235.0
2020-08-10 09:30:00,83.03,83.1,83.03,83.09,91051.0,72.5388,72.5999,72.5388,72.5912,91051.0
2020-08-10 09:40:00,83.09,83.1,83.08,83.09,48216.0,72.5912,72.5999,72.5825,72.5912,48216.0
2020-08-10 09:50:00,83.1,83.1,83.09,83.09,65276.0,72.5999,72.5999,72.5912,72.5912,65276.0
2020-08-10 10:00:00,83.09,83.1,83.08,83.09,53981.0,72.5912,72.5999,72.5825,72.5912,53981.0
2020-08-10 10:10:00,83.08,83.09,83.07,83.08,56981.0,72.5825,72.5912,72.5737,72.5825,56981.0
2020-08-10 10:20:00,83.08,83.08,83.06,83.08,55273.0,72.5825,72.5825,72.565,72.5825,55273.0
2020-08-10 10:30:00,83.08,83.08,83.07,83.08,26963.0,72.5825,72.5825,72.5737,72.5825,26963.0
2020-08-10 10:40:00,83.08,83.08,83.05,83.05,46923.0,72.5825,72.5825,72.5563,72.5563,46923.0
2020-08-10 10:50:00,83.05,83.06,83.04,83.06,158005.0,72.5563,72.565,72.5475,72.565,158005.0
2020-08-10 11:00:00,83.05,83.06,83.04,83.05,52943.0,72.5563,72.565,72.5475,72.5563,52943.0
2020-08-10 11:10:00,83.05,83.05,83.04,83.05,49881.0,72.5563,72.5563,72.5475,72.5563,49881.0
2020-08-10 11:20:00,83.04,83.05,83.04,83.05,28138.0,72.5475,72.5563,72.5475,72.5563,28138.0
2020-08-10 11:30:00,83.04,83.05,83.03,83.04,35542.0,72.5475,72.5563,72.5388,72.5475,35542.0
2020-08-10 11:40:00,83.04,83.04,83.02,83.02,29373.0,72.5475,72.5475,72.5301,72.5301,29373.0
2020-08-10 11:50:00,83.02,83.04,83.02,83.04,31651.0,72.5301,72.5475,72.5301,72.5475,31651.0
2020-08-10 12:00:00,83.03,83.04,83.03,83.03,18202.0,72.5388,72.5475,72.5388,72.5388,18202.0
2020-08-10 12:10:00,83.04,83.04,83.03,83.04,19741.0,72.5475,72.5475,72.5388,72.5475,19741.0
2020-08-10 12:20:00,83.04,83.05,83.03,83.04,40526.0,72.5475,72.5563,72.5388,72.5475,40526.0
2020-08-10 12:30:00,83.04,83.04,83.03,83.04,29136.0,72.5475,72.5475,72.5388,72.5475,29136.0
2020-08-10 12:40:00,83.04,83.04,83.03,83.04,19989.0,72.5475,72.5475,72.5388,72.5475,19989.0
2020-08-10 12:50:00,83.04,83.04,83.03,83.04,16119.0,72.5475,72.5475,72.5388,72.5475,16119.0
2020-08-10 13:00:00,83.04,83.04,83.03,83.03,30226.0,72.5475,72.5475,72.5388,72.5388,30226.0
2020-08-10 13:10:00,83.04,83.04,83.03,83.04,32593.0,72.5475,72.5475,72.5388,72.5475,32593.0
2020-08-10 13:20:00,83.03,83.04,83.03,83.04,37889.0,72.5388,72.5475,72.5388,72.5475,37889.0
2020-08-10 13:30:00,83.04,83.04,83.03,83.03,29519.0,72.5475,72.5475,72.5388,72.5388,29519.0
2020-08-10 13:40:00,83.03,83.04,83.03,83.04,17212.0,72.5388,72.5475,72.5388,72.5475,17212.0
2020-08-10 13:50:00,83.04,83.05,83.03,83.04,33199.0,72.5475,72.5563,72.5388,72.5475,33199.0
2020-08-10 14:00:00,83.04,83.05,83.04,83.05,52842.0,72.5475,72.5563,72.5475,72.5563,52842.0
2020-08-10 14:10:00,83.04,83.05,83.04,83.05,30829.0,72.5475,72.5563,72.5475,72.5563,30829.0
2020-08-10 14:20:00,83.05,83.05,83.04,83.05,54741.0,72.5563,72.5563,72.5475,72.5563,54741.0
2020-08-10 14:30:00,83.05,83.05,83.04,83.05,19489.0,72.5563,72.5563,72.5475,72.5563,19489.0
2020-08-10 14:40:00,83.04,83.05,83.04,83.05,38079.0,72.5475,72.5563,72.5475,72.5563,38079.0
2020-08-10 14:50:00,83.05,83.05,83.04,83.04,54105.0,72.5563,72.5563,72.5475,72.5475,54105.0
2020-08-10 15:00:00,83.04,83.05,83.04,83.05,16302.0,72.5475,72.5563,72.5475,72.5563,16302.0
2020-08-10 15:10:00,83.05,83.05,83.04,83.05,38731.0,72.5563,72.5563,72.5475,72.5563,38731.0
2020-08-10 15:20:00,83.04,83.05,83.04,83.04,41868.0,72.5475,72.5563,72.5475,72.5475,41868.0
2020-08-10 15:30:00,83.04,83.05,83.04,83.04,72898.0,72.5475,72.5563,72.5475,72.5475,72898.0
2020-08-10 15:40:00,83.05,83.05,83.03,83.04,70216.0,72.5563,72.5563,72.5388,72.5475,70216.0
2020-08-10 15:50:00,83.04,83.04,83.02,83.03,84272.0,72.5475,72.5475,72.5301,72.5388,84272.0
2020-08-11 09:30:00,83.03,83.05,82.98,82.99,94331.0,72.5388,72.5563,72.4951,72.5038,94331.0
2020-08-11 09:40:00,82.98,82.99,82.97,82.98,66123.0,72.4951,72.5038,72.4864,72.4951,66123.0
2020-08-11 09:50:00,82.98,82.98,82.97,82.98,134033.0,72.4951,72.4951,72.4864,72.4951,134033.0
2020-08-11 10:00:00,82.98,82.98,82.97,82.98,90169.0,72.4951,72.4951,72.4864,72.4951,90169.0
2020-08-11 10:10:00,82.98,82.98,82.97,82.98,84536.0,72.4951,72.4951,72.4864,72.4951,84536.0
2020-08-11 10:20:00,82.98,82.98,82.97,82.98,27939.0,72.4951,72.4951,72.4864,72.4951,27939.0
2020-08-11 10:30:00,82.98,82.98,82.97,82.98,24425.0,72.4951,72.4951,72.4864,72.4951,24425.0
2020-08-11 10:40:00,82.98,82.99,82.97,82.98,87824.0,72.4951,72.5038,72.4864,72.4951,87824.0
2020-08-11 10:50:00,82.97,82.98,82.97,82.98,42133.0,72.4864,72.4951,72.4864,72.4951,42133.0
2020-08-11 11:00:00,82.98,82.98,82.96,82.97,91010.0,72.4951,72.4951,72.4776,72.4864,91010.0
2020-08-11 11:10:00,82.97,82.98,82.96,82.98,43291.0,72.4864,72.4951,72.4776,72.4951,43291.0
2020-08-11 11:20:00,82.98,82.98,82.97,82.98,44056.0,72.4951,72.4951,72.4864,72.4951,44056.0
2020-08-11 11:30:00,82.98,82.98,82.97,82.98,58244.0,72.4951,72.4951,72.4864,72.4951,58244.0
2020-08-11 11:40:00,82.98,82.98,82.97,82.97,109019.0,72.4951,72.4951,72.4864,72.4864,109019.0
2020-08-11 11:50:00,82.98,82.98,82.97,82.98,45516.0,72.4951,72.4951,72.4864,72.4951,45516.0
2020-08-11 12:00:00,82.98,82.98,82.97,82.98,40076.0,72.4951,72.4951,72.4864,72.4951,40076.0
2020-08-11 12:10:00,82.98,82.98,82.97,82.98,41822.0,72.4951,72.4951,72.4864,72.4951,41822.0
2020-08-11 12:20:00,82.98,82.98,82.97,82.98,39059.0,72.4951,72.4951,72.4864,72.4951,39059.0
2020-08-11 12:30:00,82.98,82.98,82.97,82.98,30816.0,72.4951,72.4951,72.4864,72.4951,30816.0
2020-08-11 12:40:00,82.98,82.98,82.97,82.98,48714.0,72.4951,72.4951,72.4864,72.4951,48714.0
2020-08-11 12:50:00,82.98,82.98,82.97,82.98,69681.0,72.4951,72.4951,72.4864,72.4951,69681.0
2020-08-11 13:00:00,82.98,82.98,82.96,82.98,108888.0,72.4951,72.4951,72.4776,72.4951,108888.0
2020-08-11 13:10:00,82.98,82.98,82.97,82.98,20786.0,72.4951,72.4951,72.4864,72.4951,20786.0
2020-08-11 13:20:00,82.97,82.98,82.97,82.98,22130.0,72.4864,72.4951,72.4864,72.4951,22130.0
2020-08-11 13:30:00,82.98,82.98,82.97,82.98,36933.0,72.4951,72.4951,72.4864,72.4951,36933.0
2020-08-11 13:40:00,82.97,82.98,82.97,82.98,36703.0,72.4864,72.4951,72.4864,72.4951,36703.0
2020-08-11 13:50:00,82.97,82.98,82.97,82.98,34034.0,72.4864,72.4951,72.4864,72.4951,34034.0
2020-08-11 14:00:00,82.97,82.98,82.96,82.97,39638.0,72.4864,72.4951,72.4776,72.4864,39638.0
2020-08-11 14:10:00,82.97,82.97,82.96,82.97,29774.0,72.4864,72.4864,72.4776,72.4864,29774.0
2020-08-11 14:20:00,82.97,82.97,82.95,82.96,84737.0,72.4864,72.4864,72.4689,72.4776,84737.0
2020-08-11 14:30:00,82.96,82.96,82.95,82.96,25695.0,72.4776,72.4776,72.4689,72.4776,25695.0
2020-08-11 14:40:00,82.96,82.97,82.95,82.96,34118.0,72.4776,72.4864,72.4689,72.4776,34118.0
2020-08-11 14:50:00,82.96,82.97,82.96,82.97,17242.0,72.4776,72.4864,72.4776,72.4864,17242.0
2020-08-11 15:00:00,82.97,82.97,82.96,82.97,57550.0,72.4864,72.4864,72.4776,72.4864,57550.0
2020-08-11 15:10:00,82.97,82.97,82.96,82.97,39272.0,72.4864,72.4864,72.4776,72.4864,39272.0
2020-08-11 15:20:00,82.97,82.98,82.96,82.98,60845.0,72.4864,72.4951,72.4776,72.4951,60845.0
2020-08-11 15:30:00,82.98,82.98,82.97,82.98,62624.0,72.4951,72.4951,72.4864,72.4951,62624.0
2020-08-11 15:40:00,82.98,82.98,82.96,82.97,63474.0,72.4951,72.4951,72.4776,72.4864,63474.0
2020-08-11 15:50:00,82.97,82.97,82.96,82.96,83653.0,72.4864,72.4864,72.4776,72.4776,83653.0
2020-08-12 09:30:00,82.98,82.99,82.95,82.97,80859.0,72.4951,72.5038,72.4689,72.4864,80859.0
2020-08-12 09:40:00,82.97,82.97,82.96,82.97,21116.0,72.4864,72.4864,72.4776,72.4864,21116.0
2020-08-12 09:50:00,82.96,82.97,82.96,82.97,32297.0,72.4776,72.4864,72.4776,72.4864,32297.0
2020-08-12 10:00:00,82.97,82.97,82.96,82.97,11930.0,72.4864,72.4864,72.4776,72.4864,11930.0
2020-08-12 10:10:00,82.97,82.97,82.95,82.95,26423.0,72.4864,72.4864,72.4689,72.4689,26423.0
2020-08-12 10:20:00,82.95,82.96,82.95,82.95,28490.0,72.4689,72.4776,72.4689,72.4689,28490.0
2020-08-12 10:30:00,82.96,82.97,82.95,82.97,270493.0,72.4776,72.4864,72.4689,72.4864,270493.0
2020-08-12 10:40:00,82.96,82.97,82.96,82.97,20723.0,72.4776,72.4864,72.4776,72.4864,20723.0
2020-08-12 10:50:00,82.96,82.97,82.96,82.97,18715.0,72.4776,72.4864,72.4776,72.4864,18715.0
2020-08-12 11:00:00,82.97,82.97,82.96,82.97,17738.0,72.4864,72.4864,72.4776,72.4864,17738.0
2020-08-12 11:10:00,82.96,82.97,82.96,82.96,41793.0,72.4776,72.4864,72.4776,72.4776,41793.0
2020-08-12 11:20:00,82.96,82.98,82.95,82.98,143382.0,72.4776,72.4951,72.4689,72.4951,143382.0
2020-08-12 11:30:00,82.97,82.98,82.97,82.98,17863.0,72.4864,72.4951,72.4864,72.4951,17863.0
2020-08-12 11:40:00,82.98,82.98,82.97,82.97,26695.0,72.4951,72.4951,72.4864,72.4864,26695.0
2020-08-12 11:50:00,82.97,82.98,82.97,82.98,18836.0,72.4864,72.4951,72.4864,72.4951,18836.0
2020-08-12 12:00:00,82.98,82.98,82.97,82.98,8497.0,72.4951,72.4951,72.4864,72.4951,8497.0
2020-08-12 12:10:00,82.98,82.98,82.97,82.98,33411.0,72.4951,72.4951,72.4864,72.4951,33411.0
2020-08-12 12:20:00,82.98,82.98,82.97,82.98,19114.0,72.4951,72.4951,72.4864,72.4951,19114.0
2020-08-12 12:30:00,82.98,82.98,82.97,82.97,2038992.0,72.4951,72.4951,72.4864,72.4864,2038992.0
2020-08-12 12:40:00,82.98,82.98,82.97,82.97,17406.0,72.4951,72.4951,72.4864,72.4864,17406.0
2020-08-12 12:50:00,82.98,82.98,82.97,82.98,19860.0,72.4951,72.4951,72.4864,72.4951,19860.0
2020-08-12 13:00:00,82.98,82.99,82.97,82.98,32486.0,72.4951,72.5038,72.4864,72.4951,32486.0
2020-08-12 13:10:00,82.98,82.99,82.98,82.98,10053.0,72.4951,72.5038,72.4951,72.4951,10053.0
2020-08-12 13:20:00,82.98,82.99,82.98,82.99,25973.0,72.4951,72.5038,72.4951,72.5038,25973.0
2020-08-12 13:30:00,82.99,82.99,82.98,82.98,12616.0,72.5038,72.5038,72.4951,72.4951,12616.0
2020-08-12 13:40:00,82.99,82.99,82.98,82.98,82151.0,72.5038,72.5038,72.4951,72.4951,82151.0
2020-08-12 13:50:00,82.99,82.99,82.98,82.98,27805.0,72.5038,72.5038,72.4951,72.4951,27805.0
2020-08-12 14:00:00,82.98,82.99,82.98,82.98,14339.0,72.4951,72.5038,72.4951,72.4951,14339.0
2020-08-12 14:10:00,82.98,82.99,82.98,82.98,29134.0,72.4951,72.5038,72.4951,72.4951,29134.0
2020-08-12 14:20:00,82.98,82.99,82.98,82.98,38078.0,72.4951,72.5038,72.4951,72.4951,38078.0
2020-08-12 14:30:00,82.99,82.99,82.98,82.98,44299.0,72.5038,72.5038,72.4951,72.4951,44299.0
2020-08-12 14:40:00,82.98,82.99,82.98,82.99,19107.0,72.4951,72.5038,72.4951,72.5038,19107.0
2020-08-12 14:50:00,82.98,82.99,82.98,82.99,14895.0,72.4951,72.5038,72.4951,72.5038,14895.0
2020-08-12 15:00:00,82.99,82.99,82.98,82.98,32566.0,72.5038,72.5038,72.4951,72.4951,32566.0
2020-08-12 15:10:00,82.98,82.99,82.98,82.98,33816.0,72.4951,72.5038,72.4951,72.4951,33816.0
2020-08-12 15:20:00,82.98,82.99,82.98,82.98,25096.0,72.4951,72.5038,72.4951,72.4951,25096.0
2020-08-12 15:30:00,82.99,82.99,82.98,82.99,33961.0,72.5038,72.5038,72.4951,72.5038,33961.0
2020-08-12 15:40:00,82.99,82.99,82.98,82.98,64306.0,72.5038,72.5038,72.4951,72.4951,64306.0
2020-08-12 15:50:00,82.98,82.99,82.97,82.97,97146.0,72.4951,72.5038,72.4864,72.4864,97146.0
2020-08-13 09:30:00,82.91,82.92,82.9,82.92,105867.0,72.434,72.4427,72.4252,72.4427,105867.0
2020-08-13 09:40:00,82.92,82.92,82.91,82.92,30480.0,72.4427,72.4427,72.434,72.4427,30480.0
2020-08-13 09:50:00,82.92,82.92,82.91,82.91,17267.0,72.4427,72.4427,72.434,72.434,17267.0
2020-08-13 10:00:00,82.92,82.93,82.91,82.92,55905.0,72.4427,72.4514,72.434,72.4427,55905.0
2020-08-13 10:10:00,82.93,82.93,82.92,82.93,100624.0,72.4514,72.4514,72.4427,72.4514,100624.0
2020-08-13 10:20:00,82.92,82.93,82.92,82.92,16610.0,72.4427,72.4514,72.4427,72.4427,16610.0
2020-08-13 10:30:00,82.92,82.93,82.92,82.92,79966.0,72.4427,72.4514,72.4427,72.4427,79966.0
2020-08-13 10:40:00,82.92,82.93,82.92,82.92,19882.0,72.4427,72.4514,72.4427,72.4427,19882.0
2020-08-13 10:50:00,82.92,82.93,82.91,82.92,34908.0,72.4427,72.4514,72.434,72.4427,34908.0
2020-08-13 11:00:00,82.92,82.92,82.91,82.92,40951.0,72.4427,72.4427,72.434,72.4427,40951.0
2020-08-13 11:10:00,82.92,82.92,82.91,82.92,16131.0,72.4427,72.4427,72.434,72.4427,16131.0
2020-08-13 11:20:00,82.92,82.92,82.91,82.92,17235.0,72.4427,72.4427,72.434,72.4427,17235.0
2020-08-13 11:30:00,82.92,82.92,82.91,82.91,41202.0,72.4427,72.4427,72.434,72.434,41202.0
2020-08-13 11:40:00,82.92,82.92,82.91,82.92,29488.0,72.4427,72.4427,72.434,72.4427,29488.0
2020-08-13 11:50:00,82.92,82.92,82.91,82.91,17900.0,72.4427,72.4427,72.434,72.434,17900.0
2020-08-13 12:00:00,82.92,82.92,82.91,82.92,26241.0,72.4427,72.4427,72.434,72.4427,26241.0
2020-08-13 12:10:00,82.92,82.92,82.91,82.92,53178.0,72.4427,72.4427,72.434,72.4427,53178.0
2020-08-13 12:20:00,82.92,82.92,82.91,82.92,21347.0,72.4427,72.4427,72.434,72.4427,21347.0
2020-08-13 12:30:00,82.91,82.92,82.91,82.92,35102.0,72.434,72.4427,72.434,72.4427,35102.0
2020-08-13 12:40:00,82.92,82.92,82.91,82.92,23384.0,72.4427,72.4427,72.434,72.4427,23384.0
2020-08-13 12:50:00,82.92,82.92,82.91,82.92,60423.0,72.4427,72.4427,72.434,72.4427,60423.0
2020-08-13 13:00:00,82.92,82.92,82.89,82.9,46957.0,72.4427,72.4427,72.4165,72.4252,46957.0
2020-08-13 13:10:00,82.9,82.9,82.87,82.88,26345.0,72.4252,72.4252,72.399,72.4077,26345.0
2020-08-13 13:20:00,82.88,82.88,82.87,82.88,27862.0,72.4077,72.4077,72.399,72.4077,27862.0
2020-08-13 13:30:00,82.88,82.88,82.87,82.88,17214.0,72.4077,72.4077,72.399,72.4077,17214.0
2020-08-13 13:40:00,82.88,82.88,82.87,82.87,27057.0,72.4077,72.4077,72.399,72.399,27057.0
2020-08-13 13:50:00,82.88,82.88,82.86,82.87,31961.0,72.4077,72.4077,72.3903,72.399,31961.0
2020-08-13 14:00:00,82.87,82.87,82.86,82.87,48211.0,72.399,72.399,72.3903,72.399,48211.0
2020-08-13 14:10:00,82.86,82.87,82.84,82.84,73975.0,72.3903,72.399,72.3728,72.3728,73975.0
2020-08-13 14:20:00,82.84,82.85,82.82,82.83,63776.0,72.3728,72.3815,72.3553,72.3641,63776.0
2020-08-13 14:30:00,82.82,82.83,82.81,82.82,77779.0,72.3553,72.3641,72.3466,72.3553,77779.0
2020-08-13 14:40:00,82.81,82.84,82.81,82.84,50623.0,72.3466,72.3728,72.3466,72.3728,50623.0
2020-08-13 14:50:00,82.84,82.86,82.83,82.86,99361.0,72.3728,72.3903,72.3641,72.3903,99361.0
2020-08-13 15:00:00,82.86,82.86,82.85,82.85,48509.0,72.3903,72.3903,72.3815,72.3815,48509.0
2020-08-13 15:10:00,82.86,82.86,82.85,82.86,34413.0,72.3903,72.3903,72.3815,72.3903,34413.0
2020-08-13 15:20:00,82.86,82.86,82.85,82.86,51115.0,72.3903,72.3903,72.3815,72.3903,51115.0
2020-08-13 15:30:00,82.86,82.86,82.85,82.85,42535.0,72.3903,72.3903,72.3815,72.3815,42535.0
2020-08-13 15:40:00,82.86,82.86,82.85,82.85,60722.0,72.3903,72.3903,72.3815,72.3815,60722.0
2020-08-13 15:50:00,82.86,82.86,82.85,82.86,66892.0,72.3903,72.3903,72.3815,72.3903,66892.0
2020-08-14 09:30:00,82.94,82.98,82.87,82.87,78314.0,72.4602,72.4951,72.399,72.399,78314.0
2020-08-14 09:40:00,82.88,82.88,82.86,82.86,80529.0,72.4077,72.4077,72.3903,72.3903,80529.0
2020-08-14 09:50:00,82.87,82.88,82.86,82.88,98461.0,72.399,72.4077,72.3903,72.4077,98461.0
2020-08-14 10:00:00,82.88,82.9,82.87,82.88,77140.0,72.4077,72.4252,72.399,72.4077,77140.0
2020-08-14 10:10:00,82.88,82.9,82.87,82.89,174345.0,72.4077,72.4252,72.399,72.4165,174345.0
2020-08-14 10:20:00,82.89,82.89,82.88,82.89,27968.0,72.4165,72.4165,72.4077,72.4165,27968.0
2020-08-14 10:30:00,82.89,82.89,82.88,82.88,20742.0,72.4165,72.4165,72.4077,72.4077,20742.0
2020-08-14 10:40:00,82.89,82.89,82.88,82.89,9286.0,72.4165,72.4165,72.4077,72.4165,9286.0
2020-08-14 10:50:00,82.89,82.89,82.88,82.89,38111.0,72.4165,72.4165,72.4077,72.4165,38111.0
2020-08-14 11:00:00,82.89,82.89,82.87,82.87,29535.0,72.4165,72.4165,72.399,72.399,29535.0
2020-08-14 11:10:00,82.87,82.88,82.87,82.88,10799.0,72.399,72.4077,72.399,72.4077,10799.0
2020-08-14 11:20:00,82.87,82.88,82.86,82.87,18510.0,72.399,72.4077,72.3903,72.399,18510.0
2020-08-14 11:30:00,82.87,82.88,82.87,82.88,13414.0,72.399,72.4077,72.399,72.4077,13414.0
2020-08-14 11:40:00,82.88,82.88,82.87,82.88,28091.0,72.4077,72.4077,72.399,72.4077,28091.0
2020-08-14 11:50:00,82.87,82.88,82.87,82.88,91270.0,72.399,72.4077,72.399,72.4077,91270.0
2020-08-14 12:00:00,82.88,82.88,82.87,82.88,31431.0,72.4077,72.4077,72.399,72.4077,31431.0
2020-08-14 12:10:00,82.87,82.88,82.87,82.88,29711.0,72.399,72.4077,72.399,72.4077,29711.0
2020-08-14 12:20:00,82.88,82.88,82.87,82.87,38085.0,72.4077,72.4077,72.399,72.399,38085.0
2020-08-14 12:30:00,82.88,82.88,82.87,82.88,14781.0,72.4077,72.4077,72.399,72.4077,14781.0
2020-08-14 12:40:00,82.88,82.89,82.87,82.89,283348.0,72.4077,72.4165,72.399,72.4165,283348.0
2020-08-14 12:50:00,82.88,82.89,82.88,82.88,19629.0,72.4077,72.4165,72.4077,72.4077,19629.0
2020-08-14 13:00:00,82.89,82.89,82.88,82.88,31791.0,72.4165,72.4165,72.4077,72.4077,31791.0
2020-08-14 13:10:00,82.88,82.88,82.87,82.88,16567.0,72.4077,72.4077,72.399,72.4077,16567.0
2020-08-14 13:20:00,82.87,82.88,82.87,82.88,53045.0,72.399,72.4077,72.399,72.4077,53045.0
2020-08-14 13:30:00,82.87,82.88,82.87,82.88,20001.0,72.399,72.4077,72.399,72.4077,20001.0
2020-08-14 13:40:00,82.87,82.88,82.85,82.86,38453.0,72.399,72.4077,72.3815,72.3903,38453.0
2020-08-14 13:50:00,82.86,82.87,82.85,82.86,18283.0,72.3903,72.399,72.3815,72.3903,18283.0
2020-08-14 14:00:00,82.87,82.87,82.86,82.87,23344.0,72.399,72.399,72.3903,72.399,23344.0
2020-08-14 14:10:00,82.87,82.88,82.86,82.88,77274.0,72.399,72.4077,72.3903,72.4077,77274.0
2020-08-14 14:20:00,82.88,82.88,82.87,82.88,39883.0,72.4077,72.4077,72.399,72.4077,39883.0
2020-08-14 14:30:00,82.88,82.88,82.87,82.88,19647.0,72.4077,72.4077,72.399,72.4077,19647.0
2020-08-14 14:40:00,82.88,82.88,82.87,82.88,91223.0,72.4077,72.4077,72.399,72.4077,91223.0
2020-08-14 14:50:00,82.88,82.88,82.86,82.87,28134.0,72.4077,72.4077,72.3903,72.399,28134.0
2020-08-14 15:00:00,82.87,82.87,82.85,82.86,38637.0,72.399,72.399,72.3815,72.3903,38637.0
2020-08-14 15:10:00,82.86,82.86,82.85,82.86,62077.0,72.3903,72.3903,72.3815,72.3903,62077.0
2020-08-14 15:20:00,82.86,82.86,82.85,82.85,32600.0,72.3903,72.3903,72.3815,72.3815,32600.0
2020-08-14 15:30:00,82.86,82.87,82.85,82.86,38109.0,72.3903,72.399,72.3815,72.3903,38109.0
2020-08-14 15:40:00,82.86,82.87,82.86,82.87,13120.0,72.3903,72.399,72.3903,72.399,13120.0
2020-08-14 15:50:00,82.87,82.87,82.85,82.85,70018.0,72.399,72.399,72.3815,72.3815,70018.0
2020-08-17 09:30:00,82.86,82.89,82.85,82.88,117483.0,72.3903,72.4165,72.3815,72.4077,117483.0
2020-08-17 09:40:00,82.88,82.88,82.87,82.88,13559.0,72.4077,72.4077,72.399,72.4077,13559.0
2020-08-17 09:50:00,82.88,82.88,82.87,82.88,19369.0,72.4077,72.4077,72.399,72.4077,19369.0
2020-08-17 10:00:00,82.88,82.88,82.87,82.88,64209.0,72.4077,72.4077,72.399,72.4077,64209.0
2020-08-17 10:10:00,82.88,82.89,82.87,82.88,38708.0,72.4077,72.4165,72.399,72.4077,38708.0
2020-08-17 10:20:00,82.88,82.89,82.88,82.89,12812.0,72.4077,72.4165,72.4077,72.4165,12812.0
2020-08-17 10:30:00,82.89,82.9,82.88,82.9,31940.0,72.4165,72.4252,72.4077,72.4252,31940.0
2020-08-17 10:40:00,82.9,82.9,82.89,82.9,24735.0,72.4252,72.4252,72.4165,72.4252,24735.0
2020-08-17 10:50:00,82.9,82.9,82.89,82.89,24015.0,72.4252,72.4252,72.4165,72.4165,24015.0
2020-08-17 11:00:00,82.9,82.9,82.89,82.9,14038.0,72.4252,72.4252,72.4165,72.4252,14038.0
2020-08-17 11:10:00,82.9,82.9,82.89,82.9,54390.0,72.4252,72.4252,72.4165,72.4252,54390.0
2020-08-17 11:20:00,82.9,82.9,82.89,82.9,21053.0,72.4252,72.4252,72.4165,72.4252,21053.0
2020-08-17 11:30:00,82.89,82.9,82.88,82.88,19474.0,72.4165,72.4252,72.4077,72.4077,19474.0
2020-08-17 11:40:00,82.89,82.89,82.88,82.89,37229.0,72.4165,72.4165,72.4077,72.4165,37229.0
2020-08-17 11:50:00,82.89,82.89,82.88,82.88,28878.0,72.4165,72.4165,72.4077,72.4077,28878.0
2020-08-17 12:00:00,82.89,82.89,82.88,82.89,16469.0,72.4165,72.4165,72.4077,72.4165,16469.0
2020-08-17 12:10:00,82.89,82.89,82.88,82.89,67239.0,72.4165,72.4165,72.4077,72.4165,67239.0
2020-08-17 12:20:00,82.89,82.89,82.88,82.88,20840.0,72.4165,72.4165,72.4077,72.4077,20840.0
2020-08-17 12:30:00,82.89,82.89,82.88,82.88,11837.0,72.4165,72.4165,72.4077,72.4077,11837.0
2020-08-17 12:40:00,82.89,82.89,82.88,82.89,17666.0,72.4165,72.4165,72.4077,72.4165,17666.0
2020-08-17 12:50:00,82.89,82.89,82.88,82.88,20994.0,72.4165,72.4165,72.4077,72.4077,20994.0
2020-08-17 13:00:00,82.89,82.89,82.88,82.89,30122.0,72.4165,72.4165,72.4077,72.4165,30122.0
2020-08-17 13:10:00,82.89,82.89,82.88,82.89,13785.0,72.4165,72.4165,72.4077,72.4165,13785.0
2020-08-17 13:20:00,82.89,82.89,82.88,82.89,49812.0,72.4165,72.4165,72.4077,72.4165,49812.0
2020-08-17 13:30:00,82.89,82.89,82.88,82.89,27563.0,72.4165,72.4165,72.4077,72.4165,27563.0
2020-08-17 13:40:00,82.89,82.89,82.88,82.89,18218.0,72.4165,72.4165,72.4077,72.4165,18218.0
2020-08-17 13:50:00,82.88,82.89,82.88,82.88,14830.0,72.4077,72.4165,72.4077,72.4077,14830.0
2020-08-17 14:00:00,82.89,82.89,82.88,82.89,14877.0,72.4165,72.4165,72.4077,72.4165,14877.0
2020-08-17 14:10:00,82.89,82.89,82.88,82.89,19183.0,72.4165,72.4165,72.4077,72.4165,19183.0
2020-08-17 14:20:00,82.89,82.89,82.88,82.89,20699.0,72.4165,72.4165,72.4077,72.4165,20699.0
2020-08-17 14:30:00,82.89,82.89,82.88,82.89,20665.0,72.4165,72.4165,72.4077,72.4165,20665.0
2020-08-17 14:40:00,82.89,82.89,82.88,82.89,25360.0,72.4165,72.4165,72.4077,72.4165,25360.0
2020-08-17 14:50:00,82.89,82.89,82.88,82.89,31514.0,72.4165,72.4165,72.4077,72.4165,31514.0
2020-08-17 15:00:00,82.89,82.89,82.87,82.88,42726.0,72.4165,72.4165,72.399,72.4077,42726.0
2020-08-17 15:10:00,82.88,82.88,82.87,82.88,20849.0,72.4077,72.4077,72.399,72.4077,20849.0
2020-08-17 15:20:00,82.88,82.88,82.87,82.88,29376.0,72.4077,72.4077,72.399,72.4077,29376.0
2020-08-17 15:30:00,82.88,82.88,82.87,82.88,19989.0,72.4077,72.4077,72.399,72.4077,19989.0
2020-08-17 15:40:00,82.88,82.88,82.87,82.88,60947.0,72.4077,72.4077,72.399,72.4077,60947.0
2020-08-17 15:50:00,82.88,82.88,82.85,82.86,56673.0,72.4077,72.4077,72.3815,72.3903,56673.0
2020-08-18 09:30:00,82.89,82.95,82.87,82.89,84591.0,72.4165,72.4689,72.399,72.4165,84591.0
2020-08-18 09:40:00,82.89,82.89,82.88,82.89,19984.0,72.4165,72.4165,72.4077,72.4165,19984.0
2020-08-18 09:50:00,82.89,82.89,82.85,82.85,77386.0,72.4165,72.4165,72.3815,72.3815,77386.0
2020-08-18 10:00:00,82.86,82.86,82.85,82.86,11043.0,72.3903,72.3903,72.3815,72.3903,11043.0
2020-08-18 10:10:00,82.86,82.86,82.85,82.85,23808.0,72.3903,72.3903,72.3815,72.3815,23808.0
2020-08-18 10:20:00,82.86,82.86,82.85,82.85,71462.0,72.3903,72.3903,72.3815,72.3815,71462.0
2020-08-18 10:30:00,82.86,82.86,82.84,82.86,46217.0,72.3903,72.3903,72.3728,72.3903,46217.0
2020-08-18 10:40:00,82.86,82.88,82.85,82.87,21168.0,72.3903,72.4077,72.3815,72.399,21168.0
2020-08-18 10:50:00,82.87,82.88,82.87,82.87,31976.0,72.399,72.4077,72.399,72.399,31976.0
2020-08-18 11:00:00,82.88,82.89,82.87,82.88,11671.0,72.4077,72.4165,72.399,72.4077,11671.0
2020-08-18 11:10:00,82.88,82.89,82.87,82.88,26700.0,72.4077,72.4165,72.399,72.4077,26700.0
2020-08-18 11:20:00,82.88,82.89,82.86,82.89,76793.0,72.4077,72.4165,72.3903,72.4165,76793.0
2020-08-18 11:30:00,82.88,82.89,82.88,82.89,55343.0,72.4077,72.4165,72.4077,72.4165,55343.0
2020-08-18 11:40:00,82.89,82.89,82.88,82.88,22245.0,72.4165,72.4165,72.4077,72.4077,22245.0
2020-08-18 11:50:00,82.88,82.89,82.88,82.89,19940.0,72.4077,72.4165,72.4077,72.4165,19940.0
2020-08-18 12:00:00,82.88,82.89,82.88,82.88,17382.0,72.4077,72.4165,72.4077,72.4077,17382.0
2020-08-18 12:10:00,82.89,82.89,82.88,82.88,41967.0,72.4165,72.4165,72.4077,72.4077,41967.0
2020-08-18 12:20:00,82.89,82.89,82.88,82.89,28610.0,72.4165,72.4165,72.4077,72.4165,28610.0
2020-08-18 12:30:00,82.89,82.9,82.88,82.9,32330.0,72.4165,72.4252,72.4077,72.4252,32330.0
2020-08-18 12:40:00,82.89,82.9,82.89,82.9,23860.0,72.4165,72.4252,72.4165,72.4252,23860.0
2020-08-18 12:50:00,82.89,82.9,82.89,82.9,59406.0,72.4165,72.4252,72.4165,72.4252,59406.0
2020-08-18 13:00:00,82.9,82.9,82.89,82.9,60021.0,72.4252,72.4252,72.4165,72.4252,60021.0
2020-08-18 13:10:00,82.9,82.9,82.89,82.9,47615.0,72.4252,72.4252,72.4165,72.4252,47615.0
2020-08-18 13:20:00,82.9,82.9,82.89,82.9,73714.0,72.4252,72.4252,72.4165,72.4252,73714.0
2020-08-18 13:30:00,82.9,82.9,82.89,82.9,19723.0,72.4252,72.4252,72.4165,72.4252,19723.0
2020-08-18 13:40:00,82.9,82.9,82.89,82.9,15527.0,72.4252,72.4252,72.4165,72.4252,15527.0
2020-08-18 13:50:00,82.9,82.9,82.89,82.9,21054.0,72.4252,72.4252,72.4165,72.4252,21054.0
2020-08-18 14:00:00,82.9,82.9,82.89,82.9,27220.0,72.4252,72.4252,72.4165,72.4252,27220.0
2020-08-18 14:10:00,82.9,82.9,82.89,82.9,114409.0,72.4252,72.4252,72.4165,72.4252,114409.0
2020-08-18 14:20:00,82.9,82.92,82.89,82.91,615630.0,72.4252,72.4427,72.4165,72.434,615630.0
2020-08-18 14:30:00,82.91,82.95,82.9,82.91,1792255.0,72.434,72.4689,72.4252,72.434,1792255.0
2020-08-18 14:40:00,82.92,82.92,82.91,82.92,205424.0,72.4427,72.4427,72.434,72.4427,205424.0
2020-08-18 14:50:00,82.92,82.92,82.9,82.91,21428.0,72.4427,72.4427,72.4252,72.434,21428.0
2020-08-18 15:00:00,82.91,82.92,82.9,82.91,59112.0,72.434,72.4427,72.4252,72.434,59112.0
2020-08-18 15:10:00,82.92,82.92,82.91,82.91,209379.0,72.4427,72.4427,72.434,72.434,209379.0
2020-08-18 15:20:00,82.92,82.93,82.91,82.92,25118.0,72.4427,72.4514,72.434,72.4427,25118.0
2020-08-18 15:30:00,82.92,82.93,82.91,82.93,40655.0,72.4427,72.4514,72.434,72.4514,40655.0
2020-08-18 15:40:00,82.92,82.93,82.91,82.93,58004.0,72.4427,72.4514,72.434,72.4514,58004.0
2020-08-18 15:50:00,82.92,82.94,82.92,82.92,146726.0,72.4427,72.4602,72.4427,72.4427,146726.0
2020-08-19 09:30:00,82.99,83.0,82.9,82.95,235616.0,72.5038,72.5126,72.4252,72.4689,235616.0
2020-08-19 09:40:00,82.95,82.96,82.92,82.94,104104.0,72.4689,72.4776,72.4427,72.4602,104104.0
2020-08-19 09:50:00,82.94,82.95,82.93,82.95,66348.0,72.4602,72.4689,72.4514,72.4689,66348.0
2020-08-19 10:00:00,82.95,82.95,82.94,82.95,79743.0,72.4689,72.4689,72.4602,72.4689,79743.0
2020-08-19 10:10:00,82.95,82.95,82.94,82.95,68831.0,72.4689,72.4689,72.4602,72.4689,68831.0
2020-08-19 10:20:00,82.95,82.95,82.93,82.94,68793.0,72.4689,72.4689,72.4514,72.4602,68793.0
2020-08-19 10:30:00,82.94,82.95,82.93,82.95,80338.0,72.4602,72.4689,72.4514,72.4689,80338.0
2020-08-19 10:40:00,82.95,82.95,82.94,82.95,77783.0,72.4689,72.4689,72.4602,72.4689,77783.0
2020-08-19 10:50:00,82.94,82.95,82.93,82.94,132432.0,72.4602,72.4689,72.4514,72.4602,132432.0
2020-08-19 11:00:00,82.94,82.94,82.93,82.94,101589.0,72.4602,72.4602,72.4514,72.4602,101589.0
2020-08-19 11:10:00,82.94,82.94,82.93,82.94,95562.0,72.4602,72.4602,72.4514,72.4602,95562.0
2020-08-19 11:20:00,82.94,82.95,82.93,82.95,61197.0,72.4602,72.4689,72.4514,72.4689,61197.0
2020-08-19 11:30:00,82.94,82.95,82.94,82.95,65626.0,72.4602,72.4689,72.4602,72.4689,65626.0
2020-08-19 11:40:00,82.95,82.95,82.94,82.95,67439.0,72.4689,72.4689,72.4602,72.4689,67439.0
2020-08-19 11:50:00,82.95,82.96,82.94,82.95,76643.0,72.4689,72.4776,72.4602,72.4689,76643.0
2020-08-19 12:00:00,82.95,82.96,82.93,82.95,80771.0,72.4689,72.4776,72.4514,72.4689,80771.0
2020-08-19 12:10:00,82.95,82.96,82.94,82.95,53541.0,72.4689,72.4776,72.4602,72.4689,53541.0
2020-08-19 12:20:00,82.95,82.96,82.95,82.96,48374.0,72.4689,72.4776,72.4689,72.4776,48374.0
2020-08-19 12:30:00,82.95,82.96,82.95,82.96,51770.0,72.4689,72.4776,72.4689,72.4776,51770.0
2020-08-19 12:40:00,82.95,82.96,82.95,82.95,107203.0,72.4689,72.4776,72.4689,72.4689,107203.0
2020-08-19 12:50:00,82.95,82.97,82.95,82.97,51706.0,72.4689,72.4864,72.4689,72.4864,51706.0
2020-08-19 13:00:00,82.97,82.97,82.95,82.97,68758.0,72.4864,72.4864,72.4689,72.4864,68758.0
2020-08-19 13:10:00,82.97,82.98,82.96,82.98,51471.0,72.4864,72.4951,72.4776,72.4951,51471.0
2020-08-19 13:20:00,82.98,82.99,82.96,82.98,66549.0,72.4951,72.5038,72.4776,72.4951,66549.0
2020-08-19 13:30:00,82.98,82.99,82.97,82.98,42735.0,72.4951,72.5038,72.4864,72.4951,42735.0
2020-08-19 13:40:00,82.98,82.99,82.98,82.98,37336.0,72.4951,72.5038,72.4951,72.4951,37336.0
2020-08-19 13:50:00,82.98,82.99,82.98,82.98,43968.0,72.4951,72.5038,72.4951,72.4951,43968.0
2020-08-19 14:00:00,82.98,82.99,82.96,82.97,56380.0,72.4951,72.5038,72.4776,72.4864,56380.0
2020-08-19 14:10:00,82.97,82.98,82.95,82.96,61425.0,72.4864,72.4951,72.4689,72.4776,61425.0
2020-08-19 14:20:00,82.97,82.97,82.94,82.95,101196.0,72.4864,72.4864,72.4602,72.4689,101196.0
2020-08-19 14:30:00,82.95,82.97,82.94,82.97,94542.0,72.4689,72.4864,72.4602,72.4864,94542.0
2020-08-19 14:40:00,82.97,82.99,82.96,82.99,72184.0,72.4864,72.5038,72.4776,72.5038,72184.0
2020-08-19 14:50:00,82.98,82.99,82.98,82.99,58339.0,72.4951,72.5038,72.4951,72.5038,58339.0
2020-08-19 15:00:00,82.98,82.99,82.97,82.98,71144.0,72.4951,72.5038,72.4864,72.4951,71144.0
2020-08-19 15:10:00,82.98,82.98,82.97,82.98,71360.0,72.4951,72.4951,72.4864,72.4951,71360.0
2020-08-19 15:20:00,82.97,82.98,82.97,82.98,68618.0,72.4864,72.4951,72.4864,72.4951,68618.0
2020-08-19 15:30:00,82.98,82.98,82.96,82.97,109683.0,72.4951,72.4951,72.4776,72.4864,109683.0
2020-08-19 15:40:00,82.97,82.97,82.93,82.94,195517.0,72.4864,72.4864,72.4514,72.4602,195517.0
2020-08-19 15:50:00,82.94,82.94,82.92,82.92,153201.0,72.4602,72.4602,72.4427,72.4427,153201.0
2020-08-20 09:30:00,82.96,82.97,82.91,82.94,33940.0,72.4776,72.4864,72.434,72.4602,33940.0
2020-08-20 09:40:00,82.94,82.94,82.92,82.93,26933.0,72.4602,72.4602,72.4427,72.4514,26933.0
2020-08-20 09:50:00,82.92,82.93,82.91,82.91,23684.0,72.4427,72.4514,72.434,72.434,23684.0
2020-08-20 10:00:00,82.91,82.95,82.91,82.95,97278.0,72.434,72.4689,72.434,72.4689,97278.0
2020-08-20 10:10:00,82.95,82.95,82.93,82.95,85862.0,72.4689,72.4689,72.4514,72.4689,85862.0
2020-08-20 10:20:00,82.94,82.96,82.94,82.94,164827.0,72.4602,72.4776,72.4602,72.4602,164827.0
2020-08-20 10:30:00,82.94,82.96,82.94,82.95,55625.0,72.4602,72.4776,72.4602,72.4689,55625.0
2020-08-20 10:40:00,82.95,82.96,82.95,82.96,49869.0,72.4689,72.4776,72.4689,72.4776,49869.0
2020-08-20 10:50:00,82.95,82.96,82.94,82.95,55355.0,72.4689,72.4776,72.4602,72.4689,55355.0
2020-08-20 11:00:00,82.95,82.97,82.95,82.97,195679.0,72.4689,72.4864,72.4689,72.4864,195679.0
2020-08-20 11:10:00,82.97,82.97,82.96,82.97,31324.0,72.4864,72.4864,72.4776,72.4864,31324.0
2020-08-20 11:20:00,82.97,82.97,82.95,82.95,21313.0,72.4864,72.4864,72.4689,72.4689,21313.0
2020-08-20 11:30:00,82.95,82.96,82.95,82.95,14986.0,72.4689,72.4776,72.4689,72.4689,14986.0
2020-08-20 11:40:00,82.96,82.96,82.95,82.96,16452.0,72.4776,72.4776,72.4689,72.4776,16452.0
2020-08-20 11:50:00,82.96,82.96,82.95,82.95,19444.0,72.4776,72.4776,72.4689,72.4689,19444.0
2020-08-20 12:00:00,82.95,82.96,82.95,82.95,14371.0,72.4689,72.4776,72.4689,72.4689,14371.0
2020-08-20 12:10:00,82.96,82.96,82.95,82.95,19686.0,72.4776,72.4776,72.4689,72.4689,19686.0
2020-08-20 12:20:00,82.96,82.96,82.95,82.95,8930.0,72.4776,72.4776,72.4689,72.4689,8930.0
2020-08-20 12:30:00,82.95,82.96,82.95,82.95,19419.0,72.4689,72.4776,72.4689,72.4689,19419.0
2020-08-20 12:40:00,82.96,82.96,82.95,82.95,13361.0,72.4776,72.4776,72.4689,72.4689,13361.0
2020-08-20 12:50:00,82.95,82.96,82.94,82.95,43844.0,72.4689,72.4776,72.4602,72.4689,43844.0
2020-08-20 13:00:00,82.94,82.95,82.93,82.95,29952.0,72.4602,72.4689,72.4514,72.4689,29952.0
2020-08-20 13:10:00,82.95,82.95,82.94,82.95,9674.0,72.4689,72.4689,72.4602,72.4689,9674.0
2020-08-20 13:20:00,82.95,82.95,82.94,82.94,24481.0,72.4689,72.4689,72.4602,72.4602,24481.0
2020-08-20 13:30:00,82.94,82.95,82.94,82.95,38589.0,72.4602,72.4689,72.4602,72.4689,38589.0
2020-08-20 13:40:00,82.95,82.95,82.94,82.95,14096.0,72.4689,72.4689,72.4602,72.4689,14096.0
2020-08-20 13:50:00,82.94,82.96,82.94,82.95,47108.0,72.4602,72.4776,72.4602,72.4689,47108.0
2020-08-20 14:00:00,82.96,82.96,82.95,82.96,10389.0,72.4776,72.4776,72.4689,72.4776,10389.0
2020-08-20 14:10:00,82.95,82.96,82.95,82.95,18629.0,72.4689,72.4776,72.4689,72.4689,18629.0
2020-08-20 14:20:00,82.95,82.96,82.95,82.95,9374.0,72.4689,72.4776,72.4689,72.4689,9374.0
2020-08-20 14:30:00,82.95,82.96,82.95,82.96,21267.0,72.4689,72.4776,72.4689,72.4776,21267.0
2020-08-20 14:40:00,82.96,82.97,82.95,82.97,22554.0,72.4776,72.4864,72.4689,72.4864,22554.0
2020-08-20 14:50:00,82.97,82.97,82.96,82.96,57621.0,72.4864,72.4864,72.4776,72.4776,57621.0
2020-08-20 15:00:00,82.96,82.97,82.96,82.97,35878.0,72.4776,72.4864,72.4776,72.4864,35878.0
2020-08-20 15:10:00,82.96,82.97,82.96,82.97,63235.0,72.4776,72.4864,72.4776,72.4864,63235.0
2020-08-20 15:20:00,82.97,82.97,82.96,82.97,40179.0,72.4864,72.4864,72.4776,72.4864,40179.0
2020-08-20 15:30:00,82.96,82.97,82.96,82.97,38015.0,72.4776,72.4864,72.4776,72.4864,38015.0
2020-08-20 15:40:00,82.96,82.97,82.96,82.97,24702.0,72.4776,72.4864,72.4776,72.4864,24702.0
2020-08-20 15:50:00,82.97,82.98,82.96,82.96,67000.0,72.4864,72.4951,72.4776,72.4776,67000.0
2020-08-21 09:30:00,82.97,83.0,82.97,82.99,80899.0,72.4864,72.5126,72.4864,72.5038,80899.0
2020-08-21 09:40:00,82.99,82.99,82.95,82.95,14689.0,72.5038,72.5038,72.4689,72.4689,14689.0
2020-08-21 09:50:00,82.96,82.98,82.95,82.96,23336.0,72.4776,72.4951,72.4689,72.4776,23336.0
2020-08-21 10:00:00,82.96,82.97,82.95,82.95,29656.0,72.4776,72.4864,72.4689,72.4689,29656.0
2020-08-21 10:10:00,82.95,82.96,82.95,82.96,37077.0,72.4689,72.4776,72.4689,72.4776,37077.0
2020-08-21 10:20:00,82.96,82.97,82.95,82.97,20013.0,72.4776,72.4864,72.4689,72.4864,20013.0
2020-08-21 10:30:00,82.97,82.97,82.96,82.97,15025.0,72.4864,72.4864,72.4776,72.4864,15025.0
2020-08-21 10:40:00,82.97,82.98,82.96,82.98,31475.0,72.4864,72.4951,72.4776,72.4951,31475.0
2020-08-21 10:50:00,82.98,82.98,82.97,82.98,22488.0,72.4951,72.4951,72.4864,72.4951,22488.0
2020-08-21 11:00:00,82.98,82.98,82.97,82.98,75554.0,72.4951,72.4951,72.4864,72.4951,75554.0
2020-08-21 11:10:00,82.98,82.99,82.97,82.98,23188.0,72.4951,72.5038,72.4864,72.4951,23188.0
2020-08-21 11:20:00,82.98,82.99,82.98,82.98,44911.0,72.4951,72.5038,72.4951,72.4951,44911.0
2020-08-21 11:30:00,82.99,82.99,82.98,82.98,27484.0,72.5038,72.5038,72.4951,72.4951,27484.0
2020-08-21 11:40:00,82.98,82.99,82.98,82.98,62984.0,72.4951,72.5038,72.4951,72.4951,62984.0
2020-08-21 11:50:00,82.99,82.99,82.98,82.98,32643.0,72.5038,72.5038,72.4951,72.4951,32643.0
2020-08-21 12:00:00,82.98,82.99,82.98,82.98,16654.0,72.4951,72.5038,72.4951,72.4951,16654.0
2020-08-21 12:10:00,82.98,82.99,82.98,82.99,43522.0,72.4951,72.5038,72.4951,72.5038,43522.0
2020-08-21 12:20:00,82.98,82.99,82.98,82.98,32316.0,72.4951,72.5038,72.4951,72.4951,32316.0
2020-08-21 12:30:00,82.98,82.99,82.98,82.98,33226.0,72.4951,72.5038,72.4951,72.4951,33226.0
2020-08-21 12:40:00,82.98,82.99,82.98,82.99,13880.0,72.4951,72.5038,72.4951,72.5038,13880.0
2020-08-21 12:50:00,82.99,82.99,82.98,82.99,16075.0,72.5038,72.5038,72.4951,72.5038,16075.0
2020-08-21 13:00:00,82.98,82.99,82.98,82.99,21054.0,72.4951,72.5038,72.4951,72.5038,21054.0
2020-08-21 13:10:00,82.98,82.99,82.97,82.97,26045.0,72.4951,72.5038,72.4864,72.4864,26045.0
2020-08-21 13:20:00,82.98,82.98,82.97,82.98,27598.0,72.4951,72.4951,72.4864,72.4951,27598.0
2020-08-21 13:30:00,82.98,82.98,82.97,82.98,15206.0,72.4951,72.4951,72.4864,72.4951,15206.0
2020-08-21 13:40:00,82.98,82.99,82.97,82.98,19799.0,72.4951,72.5038,72.4864,72.4951,19799.0
2020-08-21 13:50:00,82.98,82.99,82.98,82.98,13395.0,72.4951,72.5038,72.4951,72.4951,13395.0
2020-08-21 14:00:00,82.98,82.99,82.98,82.98,21847.0,72.4951,72.5038,72.4951,72.4951,21847.0
2020-08-21 14:10:00,82.99,82.99,82.98,82.98,32528.0,72.5038,72.5038,72.4951,72.4951,32528.0
2020-08-21 14:20:00,82.98,82.99,82.98,82.98,21770.0,72.4951,72.5038,72.4951,72.4951,21770.0
2020-08-21 14:30:00,82.99,82.99,82.98,82.98,17925.0,72.5038,72.5038,72.4951,72.4951,17925.0
2020-08-21 14:40:00,82.98,82.99,82.98,82.98,25673.0,72.4951,72.5038,72.4951,72.4951,25673.0
2020-08-21 14:50:00,82.98,82.99,82.98,82.98,39117.0,72.4951,72.5038,72.4951,72.4951,39117.0
2020-08-21 15:00:00,82.98,82.99,82.98,82.98,40924.0,72.4951,72.5038,72.4951,72.4951,40924.0
2020-08-21 15:10:00,82.98,82.99,82.98,82.98,37228.0,72.4951,72.5038,72.4951,72.4951,37228.0
2020-08-21 15:20:00,82.98,82.99,82.98,82.98,47558.0,72.4951,72.5038,72.4951,72.4951,47558.0
2020-08-21 15:30:00,82.98,83.0,82.98,83.0,34352.0,72.4951,72.5126,72.4951,72.5126,34352.0
2020-08-21 15:40:00,83.0,83.0,82.99,83.0,27253.0,72.5126,72.5126,72.5038,72.5126,27253.0
2020-08-21 15:50:00,82.99,83.0,82.99,82.99,66778.0,72.5038,72.5126,72.5038,72.5038,66778.0
2020-08-24 09:30:00,83.0,83.02,82.97,83.0,77538.0,72.5126,72.5301,72.4864,72.5126,77538.0
2020-08-24 09:40:00,83.0,83.03,82.99,83.0,630626.0,72.5126,72.5388,72.5038,72.5126,630626.0
2020-08-24 09:50:00,83.0,83.02,82.99,83.02,218720.0,72.5126,72.5301,72.5038,72.5301,218720.0
2020-08-24 10:00:00,83.02,83.02,83.01,83.02,25008.0,72.5301,72.5301,72.5213,72.5301,25008.0
2020-08-24 10:10:00,83.02,83.02,83.01,83.02,16358.0,72.5301,72.5301,72.5213,72.5301,16358.0
2020-08-24 10:20:00,83.02,83.02,83.01,83.02,52966.0,72.5301,72.5301,72.5213,72.5301,52966.0
2020-08-24 10:30:00,83.02,83.02,83.0,83.02,101799.0,72.5301,72.5301,72.5126,72.5301,101799.0
2020-08-24 10:40:00,83.02,83.02,83.01,83.02,23754.0,72.5301,72.5301,72.5213,72.5301,23754.0
2020-08-24 10:50:00,83.02,83.02,83.0,83.01,124157.0,72.5301,72.5301,72.5126,72.5213,124157.0
2020-08-24 11:00:00,83.0,83.01,83.0,83.0,65725.0,72.5126,72.5213,72.5126,72.5126,65725.0
2020-08-24 11:10:00,83.0,83.01,83.0,83.01,133646.0,72.5126,72.5213,72.5126,72.5213,133646.0
2020-08-24 11:20:00,83.01,83.01,83.0,83.0,19371.0,72.5213,72.5213,72.5126,72.5126,19371.0
2020-08-24 11:30:00,83.01,83.01,83.0,83.01,12178.0,72.5213,72.5213,72.5126,72.5213,12178.0
2020-08-24 11:40:00,83.01,83.01,83.0,83.0,82682.0,72.5213,72.5213,72.5126,72.5126,82682.0
2020-08-24 11:50:00,83.01,83.01,83.0,83.01,18275.0,72.5213,72.5213,72.5126,72.5213,18275.0
2020-08-24 12:00:00,83.0,83.01,83.0,83.01,31194.0,72.5126,72.5213,72.5126,72.5213,31194.0
2020-08-24 12:10:00,83.01,83.01,83.0,83.0,26501.0,72.5213,72.5213,72.5126,72.5126,26501.0
2020-08-24 12:20:00,83.01,83.01,83.0,83.01,24423.0,72.5213,72.5213,72.5126,72.5213,24423.0
2020-08-24 12:30:00,83.0,83.01,82.99,83.0,165627.0,72.5126,72.5213,72.5038,72.5126,165627.0
2020-08-24 12:40:00,82.99,83.0,82.99,82.99,41428.0,72.5038,72.5126,72.5038,72.5038,41428.0
2020-08-24 12:50:00,82.99,83.0,82.98,82.99,37296.0,72.5038,72.5126,72.4951,72.5038,37296.0
2020-08-24 13:00:00,82.98,83.0,82.97,83.0,38767.0,72.4951,72.5126,72.4864,72.5126,38767.0
2020-08-24 13:10:00,82.99,83.0,82.99,83.0,20891.0,72.5038,72.5126,72.5038,72.5126,20891.0
2020-08-24 13:20:00,82.99,83.0,82.99,83.0,14593.0,72.5038,72.5126,72.5038,72.5126,14593.0
2020-08-24 13:30:00,82.99,83.0,82.99,83.0,14405.0,72.5038,72.5126,72.5038,72.5126,14405.0
2020-08-24 13:40:00,83.0,83.0,82.99,83.0,20445.0,72.5126,72.5126,72.5038,72.5126,20445.0
2020-08-24 13:50:00,82.99,83.0,82.98,82.98,44834.0,72.5038,72.5126,72.4951,72.4951,44834.0
2020-08-24 14:00:00,82.99,82.99,82.98,82.98,21887.0,72.5038,72.5038,72.4951,72.4951,21887.0
2020-08-24 14:10:00,82.98,82.99,82.98,82.98,43942.0,72.4951,72.5038,72.4951,72.4951,43942.0
2020-08-24 14:20:00,82.99,82.99,82.98,82.99,72348.0,72.5038,72.5038,72.4951,72.5038,72348.0
2020-08-24 14:30:00,82.99,83.0,82.98,83.0,27527.0,72.5038,72.5126,72.4951,72.5126,27527.0
2020-08-24 14:40:00,83.0,83.0,82.99,82.99,32010.0,72.5126,72.5126,72.5038,72.5038,32010.0
2020-08-24 14:50:00,83.0,83.0,82.99,83.0,69401.0,72.5126,72.5126,72.5038,72.5126,69401.0
2020-08-24 15:00:00,83.0,83.0,82.99,83.0,34731.0,72.5126,72.5126,72.5038,72.5126,34731.0
2020-08-24 15:10:00,83.0,83.0,82.99,83.0,130082.0,72.5126,72.5126,72.5038,72.5126,130082.0
2020-08-24 15:20:00,83.0,83.0,82.99,83.0,26495.0,72.5126,72.5126,72.5038,72.5126,26495.0
2020-08-24 15:30:00,83.0,83.0,82.99,83.0,100868.0,72.5126,72.5126,72.5038,72.5126,100868.0
2020-08-24 15:40:00,83.0,83.0,82.99,83.0,98464.0,72.5126,72.5126,72.5038,72.5126,98464.0
2020-08-24 15:50:00,82.99,83.0,82.97,82.99,118101.0,72.5038,72.5126,72.4864,72.5038,118101.0
2020-08-25 09:30:00,82.98,82.99,82.93,82.95,69643.0,72.4951,72.5038,72.4514,72.4689,69643.0
2020-08-25 09:40:00,82.94,82.95,82.93,82.94,28909.0,72.4602,72.4689,72.4514,72.4602,28909.0
2020-08-25 09:50:00,82.93,82.94,82.93,82.94,41255.0,72.4514,72.4602,72.4514,72.4602,41255.0
2020-08-25 10:00:00,82.93,82.94,82.93,82.93,76595.0,72.4514,72.4602,72.4514,72.4514,76595.0
2020-08-25 10:10:00,82.94,82.94,82.92,82.92,29720.0,72.4602,72.4602,72.4427,72.4427,29720.0
2020-08-25 10:20:00,82.93,82.93,82.91,82.92,26069.0,72.4514,72.4514,72.434,72.4427,26069.0
2020-08-25 10:30:00,82.93,82.93,82.92,82.92,27415.0,72.4514,72.4514,72.4427,72.4427,27415.0
2020-08-25 10:40:00,82.92,82.93,82.92,82.93,27700.0,72.4427,72.4514,72.4427,72.4514,27700.0
2020-08-25 10:50:00,82.92,82.93,82.91,82.92,39640.0,72.4427,72.4514,72.434,72.4427,39640.0
2020-08-25 11:00:00,82.92,82.94,82.91,82.93,38429.0,72.4427,72.4602,72.434,72.4514,38429.0
2020-08-25 11:10:00,82.94,82.94,82.93,82.94,19242.0,72.4602,72.4602,72.4514,72.4602,19242.0
2020-08-25 11:20:00,82.94,82.94,82.92,82.93,14153.0,72.4602,72.4602,72.4427,72.4514,14153.0
2020-08-25 11:30:00,82.92,82.93,82.92,82.92,32837.0,72.4427,72.4514,72.4427,72.4427,32837.0
2020-08-25 11:40:00,82.93,82.93,82.92,82.92,55361.0,72.4514,72.4514,72.4427,72.4427,55361.0
2020-08-25 11:50:00,82.92,82.93,82.92,82.93,33245.0,72.4427,72.4514,72.4427,72.4514,33245.0
2020-08-25 12:00:00,82.93,82.96,82.92,82.95,156994.0,72.4514,72.4776,72.4427,72.4689,156994.0
2020-08-25 12:10:00,82.95,82.95,82.94,82.95,28627.0,72.4689,72.4689,72.4602,72.4689,28627.0
2020-08-25 12:20:00,82.95,82.95,82.94,82.95,17591.0,72.4689,72.4689,72.4602,72.4689,17591.0
2020-08-25 12:30:00,82.95,82.97,82.94,82.95,128738.0,72.4689,72.4864,72.4602,72.4689,128738.0
2020-08-25 12:40:00,82.95,82.95,82.94,82.95,25572.0,72.4689,72.4689,72.4602,72.4689,25572.0
2020-08-25 12:50:00,82.95,82.95,82.94,82.95,21188.0,72.4689,72.4689,72.4602,72.4689,21188.0
2020-08-25 13:00:00,82.94,82.95,82.92,82.94,88205.0,72.4602,72.4689,72.4427,72.4602,88205.0
2020-08-25 13:10:00,82.93,82.94,82.93,82.94,233224.0,72.4514,72.4602,72.4514,72.4602,233224.0
2020-08-25 13:20:00,82.94,82.94,82.93,82.94,48983.0,72.4602,72.4602,72.4514,72.4602,48983.0
2020-08-25 13:30:00,82.93,82.94,82.93,82.94,57822.0,72.4514,72.4602,72.4514,72.4602,57822.0
2020-08-25 13:40:00,82.94,82.94,82.93,82.94,21850.0,72.4602,72.4602,72.4514,72.4602,21850.0
2020-08-25 13:50:00,82.94,82.94,82.92,82.93,117768.0,72.4602,72.4602,72.4427,72.4514,117768.0
2020-08-25 14:00:00,82.94,82.94,82.93,82.94,57189.0,72.4602,72.4602,72.4514,72.4602,57189.0
2020-08-25 14:10:00,82.94,82.95,82.93,82.95,33248.0,72.4602,72.4689,72.4514,72.4689,33248.0
2020-08-25 14:20:00,82.95,82.96,82.94,82.95,57833.0,72.4689,72.4776,72.4602,72.4689,57833.0
2020-08-25 14:30:00,82.95,82.97,82.95,82.95,82919.0,72.4689,72.4864,72.4689,72.4689,82919.0
2020-08-25 14:40:00,82.95,82.97,82.95,82.97,39985.0,72.4689,72.4864,72.4689,72.4864,39985.0
2020-08-25 14:50:00,82.97,82.98,82.96,82.98,15280.0,72.4864,72.4951,72.4776,72.4951,15280.0
2020-08-25 15:00:00,82.98,82.98,82.97,82.98,51920.0,72.4951,72.4951,72.4864,72.4951,51920.0
2020-08-25 15:10:00,82.98,82.98,82.97,82.97,44205.0,72.4951,72.4951,72.4864,72.4864,44205.0
2020-08-25 15:20:00,82.97,82.98,82.96,82.97,36777.0,72.4864,72.4951,72.4776,72.4864,36777.0
2020-08-25 15:30:00,82.96,82.97,82.96,82.97,29541.0,72.4776,72.4864,72.4776,72.4864,29541.0
2020-08-25 15:40:00,82.96,82.97,82.96,82.97,56009.0,72.4776,72.4864,72.4776,72.4864,56009.0
2020-08-25 15:50:00,82.96,82.97,82.96,82.96,109461.0,72.4776,72.4864,72.4776,72.4776,109461.0
2020-08-26 09:30:00,82.96,82.98,82.95,82.98,79415.0,72.4776,72.4951,72.4689,72.4951,79415.0
2020-08-26 09:40:00,82.98,82.98,82.96,82.97,111019.0,72.4951,72.4951,72.4776,72.4864,111019.0
2020-08-26 09:50:00,82.98,82.98,82.94,82.94,75363.0,72.4951,72.4951,72.4602,72.4602,75363.0
2020-08-26 10:00:00,82.94,82.95,82.94,82.95,27348.0,72.4602,72.4689,72.4602,72.4689,27348.0
2020-08-26 10:10:00,82.95,82.95,82.94,82.95,20193.0,72.4689,72.4689,72.4602,72.4689,20193.0
2020-08-26 10:20:00,82.95,82.95,82.94,82.94,145044.0,72.4689,72.4689,72.4602,72.4602,145044.0
2020-08-26 10:30:00,82.95,82.95,82.94,82.95,66990.0,72.4689,72.4689,72.4602,72.4689,66990.0
2020-08-26 10:40:00,82.95,82.97,82.94,82.94,1282586.0,72.4689,72.4864,72.4602,72.4602,1282586.0
2020-08-26 10:50:00,82.94,82.95,82.94,82.95,24642.0,72.4602,72.4689,72.4602,72.4689,24642.0
2020-08-26 11:00:00,82.95,82.96,82.94,82.95,20912.0,72.4689,72.4776,72.4602,72.4689,20912.0
2020-08-26 11:10:00,82.95,82.96,82.95,82.95,25600.0,72.4689,72.4776,72.4689,72.4689,25600.0
2020-08-26 11:20:00,82.95,82.96,82.94,82.94,21725.0,72.4689,72.4776,72.4602,72.4602,21725.0
2020-08-26 11:30:00,82.94,82.95,82.94,82.95,9008.0,72.4602,72.4689,72.4602,72.4689,9008.0
2020-08-26 11:40:00,82.94,82.96,82.94,82.95,33355.0,72.4602,72.4776,72.4602,72.4689,33355.0
2020-08-26 11:50:00,82.96,82.96,82.95,82.95,17808.0,72.4776,72.4776,72.4689,72.4689,17808.0
2020-08-26 12:00:00,82.95,82.96,82.95,82.95,20578.0,72.4689,72.4776,72.4689,72.4689,20578.0
2020-08-26 12:10:00,82.95,82.96,82.95,82.95,163945.0,72.4689,72.4776,72.4689,72.4689,163945.0
2020-08-26 12:20:00,82.95,82.96,82.95,82.95,23252.0,72.4689,72.4776,72.4689,72.4689,23252.0
2020-08-26 12:30:00,82.95,82.96,82.95,82.95,15240.0,72.4689,72.4776,72.4689,72.4689,15240.0
2020-08-26 12:40:00,82.95,82.96,82.95,82.95,148033.0,72.4689,72.4776,72.4689,72.4689,148033.0
2020-08-26 12:50:00,82.95,82.96,82.95,82.95,25529.0,72.4689,72.4776,72.4689,72.4689,25529.0
2020-08-26 13:00:00,82.95,82.96,82.95,82.95,116503.0,72.4689,72.4776,72.4689,72.4689,116503.0
2020-08-26 13:10:00,82.95,82.96,82.95,82.96,58862.0,72.4689,72.4776,72.4689,72.4776,58862.0
2020-08-26 13:20:00,82.97,82.97,82.96,82.96,26430.0,72.4864,72.4864,72.4776,72.4776,26430.0
2020-08-26 13:30:00,82.97,82.97,82.96,82.96,31835.0,72.4864,72.4864,72.4776,72.4776,31835.0
2020-08-26 13:40:00,82.97,82.97,82.96,82.97,16301.0,72.4864,72.4864,72.4776,72.4864,16301.0
2020-08-26 13:50:00,82.97,82.97,82.96,82.96,38868.0,72.4864,72.4864,72.4776,72.4776,38868.0
2020-08-26 14:00:00,82.97,82.98,82.96,82.97,50070.0,72.4864,72.4951,72.4776,72.4864,50070.0
2020-08-26 14:10:00,82.98,82.98,82.96,82.97,38446.0,72.4951,72.4951,72.4776,72.4864,38446.0
2020-08-26 14:20:00,82.97,82.97,82.96,82.96,44119.0,72.4864,72.4864,72.4776,72.4776,44119.0
2020-08-26 14:30:00,82.97,82.98,82.96,82.98,33204.0,72.4864,72.4951,72.4776,72.4951,33204.0
2020-08-26 14:40:00,82.97,82.99,82.97,82.98,102058.0,72.4864,72.5038,72.4864,72.4951,102058.0
2020-08-26 14:50:00,82.98,82.99,82.97,82.98,41857.0,72.4951,72.5038,72.4864,72.4951,41857.0
2020-08-26 15:00:00,82.98,82.99,82.97,82.98,29324.0,72.4951,72.5038,72.4864,72.4951,29324.0
2020-08-26 15:10:00,82.99,82.99,82.98,82.98,43056.0,72.5038,72.5038,72.4951,72.4951,43056.0
2020-08-26 15:20:00,82.98,82.99,82.97,82.98,46543.0,72.4951,72.5038,72.4864,72.4951,46543.0
2020-08-26 15:30:00,82.98,82.98,82.97,82.97,67517.0,72.4951,72.4951,72.4864,72.4864,67517.0
2020-08-26 15:40:00,82.97,82.98,82.96,82.97,53365.0,72.4864,72.4951,72.4776,72.4864,53365.0
2020-08-26 15:50:00,82.97,82.97,82.96,82.97,55636.0,72.4864,72.4864,72.4776,72.4864,55636.0
2020-08-27 09:30:00,83.03,83.04,82.98,83.0,81640.0,72.5388,72.5475,72.4951,72.5126,81640.0
2020-08-27 09:40:00,83.0,83.0,82.95,82.98,73807.0,72.5126,72.5126,72.4689,72.4951,73807.0
2020-08-27 09:50:00,82.99,83.0,82.97,82.97,25757.0,72.5038,72.5126,72.4864,72.4864,25757.0
2020-08-27 10:00:00,82.98,82.98,82.95,82.95,64673.0,72.4951,72.4951,72.4689,72.4689,64673.0
2020-08-27 10:10:00,82.96,82.98,82.94,82.97,22571.0,72.4776,72.4951,72.4602,72.4864,22571.0
2020-08-27 10:20:00,82.97,82.97,82.96,82.97,17249.0,72.4864,72.4864,72.4776,72.4864,17249.0
2020-08-27 10:30:00,82.97,82.98,82.96,82.98,52330.0,72.4864,72.4951,72.4776,72.4951,52330.0
2020-08-27 10:40:00,82.97,82.98,82.94,82.95,44334.0,72.4864,72.4951,72.4602,72.4689,44334.0
2020-08-27 10:50:00,82.95,82.96,82.94,82.95,28284.0,72.4689,72.4776,72.4602,72.4689,28284.0
2020-08-27 11:00:00,82.95,82.95,82.94,82.95,54208.0,72.4689,72.4689,72.4602,72.4689,54208.0
2020-08-27 11:10:00,82.95,82.96,82.94,82.95,22555.0,72.4689,72.4776,72.4602,72.4689,22555.0
2020-08-27 11:20:00,82.95,82.97,82.95,82.95,21256.0,72.4689,72.4864,72.4689,72.4689,21256.0
2020-08-27 11:30:00,82.95,82.97,82.95,82.96,50349.0,72.4689,72.4864,72.4689,72.4776,50349.0
2020-08-27 11:40:00,82.97,82.98,82.96,82.98,31391.0,72.4864,72.4951,72.4776,72.4951,31391.0
2020-08-27 11:50:00,82.98,82.98,82.96,82.97,48935.0,72.4951,72.4951,72.4776,72.4864,48935.0
2020-08-27 12:00:00,82.97,82.97,82.95,82.96,25706.0,72.4864,72.4864,72.4689,72.4776,25706.0
2020-08-27 12:10:00,82.96,82.97,82.95,82.97,39085.0,72.4776,72.4864,72.4689,72.4864,39085.0
2020-08-27 12:20:00,82.97,82.97,82.95,82.95,39979.0,72.4864,72.4864,72.4689,72.4689,39979.0
2020-08-27 12:30:00,82.95,82.96,82.95,82.95,16706.0,72.4689,72.4776,72.4689,72.4689,16706.0
2020-08-27 12:40:00,82.96,82.96,82.95,82.95,26127.0,72.4776,72.4776,72.4689,72.4689,26127.0
2020-08-27 12:50:00,82.95,82.96,82.95,82.95,60760.0,72.4689,72.4776,72.4689,72.4689,60760.0
2020-08-27 13:00:00,82.95,82.99,82.95,82.98,29404.0,72.4689,72.5038,72.4689,72.4951,29404.0
2020-08-27 13:10:00,82.98,82.99,82.96,82.98,72874.0,72.4951,72.5038,72.4776,72.4951,72874.0
2020-08-27 13:20:00,82.97,82.98,82.97,82.98,22597.0,72.4864,72.4951,72.4864,72.4951,22597.0
2020-08-27 13:30:00,82.98,82.98,82.97,82.97,37441.0,72.4951,72.4951,72.4864,72.4864,37441.0
2020-08-27 13:40:00,82.98,82.98,82.97,82.98,18729.0,72.4951,72.4951,72.4864,72.4951,18729.0
2020-08-27 13:50:00,82.98,82.98,82.96,82.97,35468.0,72.4951,72.4951,72.4776,72.4864,35468.0
2020-08-27 14:00:00,82.96,82.97,82.96,82.97,31397.0,72.4776,72.4864,72.4776,72.4864,31397.0
2020-08-27 14:10:00,82.97,82.97,82.96,82.97,46129.0,72.4864,72.4864,72.4776,72.4864,46129.0
2020-08-27 14:20:00,82.96,82.97,82.96,82.97,18465.0,72.4776,72.4864,72.4776,72.4864,18465.0
2020-08-27 14:30:00,82.97,82.97,82.96,82.96,50856.0,72.4864,72.4864,72.4776,72.4776,50856.0
2020-08-27 14:40:00,82.97,82.97,82.96,82.96,25446.0,72.4864,72.4864,72.4776,72.4776,25446.0
2020-08-27 14:50:00,82.97,82.97,82.96,82.97,21217.0,72.4864,72.4864,72.4776,72.4864,21217.0
2020-08-27 15:00:00,82.96,82.97,82.96,82.96,65447.0,72.4776,72.4864,72.4776,72.4776,65447.0
2020-08-27 15:10:00,82.97,82.97,82.96,82.96,32442.0,72.4864,72.4864,72.4776,72.4776,32442.0
2020-08-27 15:20:00,82.96,82.97,82.96,82.96,56255.0,72.4776,72.4864,72.4776,72.4776,56255.0
2020-08-27 15:30:00,82.96,82.97,82.95,82.95,76530.0,72.4776,72.4864,72.4689,72.4689,76530.0
2020-08-27 15:40:00,82.95,82.96,82.94,82.95,94673.0,72.4689,72.4776,72.4602,72.4689,94673.0
2020-08-27 15:50:00,82.95,82.95,82.92,82.94,138080.0,72.4689,72.4689,72.4427,72.4602,138080.0
2020-08-28 09:30:00,83.0,83.03,83.0,83.02,41351.0,72.5126,72.5388,72.5126,72.5301,41351.0
2020-08-28 09:40:00,83.02,83.02,83.0,83.01,72767.0,72.5301,72.5301,72.5126,72.5213,72767.0
2020-08-28 09:50:00,83.0,83.01,83.0,83.01,19607.0,72.5126,72.5213,72.5126,72.5213,19607.0
2020-08-28 10:00:00,83.01,83.01,83.0,83.01,27621.0,72.5213,72.5213,72.5126,72.5213,27621.0
2020-08-28 10:10:00,83.01,83.03,83.0,83.03,38326.0,72.5213,72.5388,72.5126,72.5388,38326.0
2020-08-28 10:20:00,83.03,83.04,83.02,83.04,27693.0,72.5388,72.5475,72.5301,72.5475,27693.0
2020-08-28 10:30:00,83.04,83.04,83.03,83.04,30326.0,72.5475,72.5475,72.5388,72.5475,30326.0
2020-08-28 10:40:00,83.04,83.04,83.03,83.04,30263.0,72.5475,72.5475,72.5388,72.5475,30263.0
2020-08-28 10:50:00,83.04,83.04,83.02,83.04,32838.0,72.5475,72.5475,72.5301,72.5475,32838.0
2020-08-28 11:00:00,83.04,83.04,83.02,83.03,21575.0,72.5475,72.5475,72.5301,72.5388,21575.0
2020-08-28 11:10:00,83.03,83.03,83.02,83.03,44768.0,72.5388,72.5388,72.5301,72.5388,44768.0
2020-08-28 11:20:00,83.03,83.04,83.02,83.04,77510.0,72.5388,72.5475,72.5301,72.5475,77510.0
2020-08-28 11:30:00,83.04,83.04,83.03,83.04,28202.0,72.5475,72.5475,72.5388,72.5475,28202.0
2020-08-28 11:40:00,83.04,83.04,83.03,83.04,27504.0,72.5475,72.5475,72.5388,72.5475,27504.0
2020-08-28 11:50:00,83.03,83.04,83.03,83.04,31020.0,72.5388,72.5475,72.5388,72.5475,31020.0
2020-08-28 12:00:00,83.04,83.04,83.03,83.04,35253.0,72.5475,72.5475,72.5388,72.5475,35253.0
2020-08-28 12:10:00,83.04,83.04,83.03,83.04,16372.0,72.5475,72.5475,72.5388,72.5475,16372.0
2020-08-28 12:20:00,83.04,83.05,83.03,83.05,33970.0,72.5475,72.5563,72.5388,72.5563,33970.0
2020-08-28 12:30:00,83.04,83.05,83.03,83.04,49122.0,72.5475,72.5563,72.5388,72.5475,49122.0
2020-08-28 12:40:00,83.04,83.04,83.03,83.03,14459.0,72.5475,72.5475,72.5388,72.5388,14459.0
2020-08-28 12:50:00,83.04,83.04,83.02,83.04,46915.0,72.5475,72.5475,72.5301,72.5475,46915.0
2020-08-28 13:00:00,83.04,83.04,83.03,83.04,18259.0,72.5475,72.5475,72.5388,72.5475,18259.0
2020-08-28 13:10:00,83.04,83.04,83.02,83.02,36819.0,72.5475,72.5475,72.5301,72.5301,36819.0
2020-08-28 13:20:00,83.03,83.03,83.01,83.03,18120.0,72.5388,72.5388,72.5213,72.5388,18120.0
2020-08-28 13:30:00,83.02,83.03,83.01,83.02,22442.0,72.5301,72.5388,72.5213,72.5301,22442.0
2020-08-28 13:40:00,83.03,83.03,83.01,83.02,13888.0,72.5388,72.5388,72.5213,72.5301,13888.0
2020-08-28 13:50:00,83.02,83.03,83.01,83.03,12155.0,72.5301,72.5388,72.5213,72.5388,12155.0
2020-08-28 14:00:00,83.02,83.03,83.02,83.03,26475.0,72.5301,72.5388,72.5301,72.5388,26475.0
2020-08-28 14:10:00,83.03,83.03,83.02,83.03,63912.0,72.5388,72.5388,72.5301,72.5388,63912.0
2020-08-28 14:20:00,83.03,83.03,83.02,83.03,29653.0,72.5388,72.5388,72.5301,72.5388,29653.0
2020-08-28 14:30:00,83.03,83.03,83.02,83.03,18163.0,72.5388,72.5388,72.5301,72.5388,18163.0
2020-08-28 14:40:00,83.03,83.03,83.02,83.03,67934.0,72.5388,72.5388,72.5301,72.5388,67934.0
2020-08-28 14:50:00,83.03,83.04,83.02,83.03,36300.0,72.5388,72.5475,72.5301,72.5388,36300.0
2020-08-28 15:00:00,83.04,83.05,83.03,83.04,34788.0,72.5475,72.5563,72.5388,72.5475,34788.0
2020-08-28 15:10:00,83.05,83.05,83.04,83.05,23432.0,72.5563,72.5563,72.5475,72.5563,23432.0
2020-08-28 15:20:00,83.05,83.05,83.03,83.04,39516.0,72.5563,72.5563,72.5388,72.5475,39516.0
2020-08-28 15:30:00,83.04,83.05,83.03,83.05,62475.0,72.5475,72.5563,72.5388,72.5563,62475.0
2020-08-28 15:40:00,83.05,83.05,83.03,83.05,49806.0,72.5563,72.5563,72.5388,72.5563,49806.0
2020-08-28 15:50:00,83.05,83.05,83.04,83.05,82860.0,72.5563,72.5563,72.5475,72.5563,82860.0
2020-08-31 09:30:00,83.07,83.08,83.04,83.04,63094.0,72.5737,72.5825,72.5475,72.5475,63094.0
2020-08-31 09:40:00,83.04,83.06,83.04,83.06,89169.0,72.5475,72.565,72.5475,72.565,89169.0
2020-08-31 09:50:00,83.06,83.07,83.05,83.06,20226.0,72.565,72.5737,72.5563,72.565,20226.0
2020-08-31 10:00:00,83.06,83.07,83.06,83.06,88802.0,72.565,72.5737,72.565,72.565,88802.0
2020-08-31 10:10:00,83.06,83.07,83.06,83.06,42267.0,72.565,72.5737,72.565,72.565,42267.0
2020-08-31 10:20:00,83.06,83.08,83.06,83.08,31702.0,72.565,72.5825,72.565,72.5825,31702.0
2020-08-31 10:30:00,83.08,83.08,83.07,83.08,94099.0,72.5825,72.5825,72.5737,72.5825,94099.0
2020-08-31 10:40:00,83.08,83.08,83.07,83.08,21242.0,72.5825,72.5825,72.5737,72.5825,21242.0
2020-08-31 10:50:00,83.08,83.08,83.07,83.08,37351.0,72.5825,72.5825,72.5737,72.5825,37351.0
2020-08-31 11:00:00,83.08,83.08,83.07,83.08,36814.0,72.5825,72.5825,72.5737,72.5825,36814.0
2020-08-31 11:10:00,83.08,83.09,83.07,83.09,27926.0,72.5825,72.5912,72.5737,72.5912,27926.0
2020-08-31 11:20:00,83.09,83.09,83.07,83.08,48742.0,72.5912,72.5912,72.5737,72.5825,48742.0
2020-08-31 11:30:00,83.08,83.09,83.07,83.09,25804.0,72.5825,72.5912,72.5737,72.5912,25804.0
2020-08-31 11:40:00,83.09,83.09,83.08,83.09,57935.0,72.5912,72.5912,72.5825,72.5912,57935.0
2020-08-31 11:50:00,83.09,83.09,83.08,83.09,25774.0,72.5912,72.5912,72.5825,72.5912,25774.0
2020-08-31 12:00:00,83.09,83.09,83.08,83.09,52290.0,72.5912,72.5912,72.5825,72.5912,52290.0
2020-08-31 12:10:00,83.09,83.09,83.08,83.09,16152.0,72.5912,72.5912,72.5825,72.5912,16152.0
2020-08-31 12:20:00,83.09,83.09,83.08,83.09,23649.0,72.5912,72.5912,72.5825,72.5912,23649.0
2020-08-31 12:30:00,83.09,83.1,83.08,83.09,16779.0,72.5912,72.5999,72.5825,72.5912,16779.0
2020-08-31 12:40:00,83.09,83.1,83.09,83.09,27729.0,72.5912,72.5999,72.5912,72.5912,27729.0
2020-08-31 12:50:00,83.1,83.1,83.09,83.09,19630.0,72.5999,72.5999,72.5912,72.5912,19630.0
2020-08-31 13:00:00,83.09,83.1,83.09,83.09,22414.0,72.5912,72.5999,72.5912,72.5912,22414.0
2020-08-31 13:10:00,83.09,83.1,83.09,83.09,17830.0,72.5912,72.5999,72.5912,72.5912,17830.0
2020-08-31 13:20:00,83.09,83.1,83.09,83.09,35961.0,72.5912,72.5999,72.5912,72.5912,35961.0
2020-08-31 13:30:00,83.09,83.1,83.09,83.09,32747.0,72.5912,72.5999,72.5912,72.5912,32747.0
2020-08-31 13:40:00,83.09,83.1,83.09,83.09,32219.0,72.5912,72.5999,72.5912,72.5912,32219.0
2020-08-31 13:50:00,83.09,83.1,83.09,83.09,19598.0,72.5912,72.5999,72.5912,72.5912,19598.0
2020-08-31 14:00:00,83.1,83.1,83.09,83.09,55564.0,72.5999,72.5999,72.5912,72.5912,55564.0
2020-08-31 14:10:00,83.09,83.1,83.09,83.09,19983.0,72.5912,72.5999,72.5912,72.5912,19983.0
2020-08-31 14:20:00,83.09,83.1,83.09,83.09,29872.0,72.5912,72.5999,72.5912,72.5912,29872.0
2020-08-31 14:30:00,83.09,83.1,83.07,83.07,29842.0,72.5912,72.5999,72.5737,72.5737,29842.0
2020-08-31 14:40:00,83.07,83.08,83.07,83.08,39064.0,72.5737,72.5825,72.5737,72.5825,39064.0
2020-08-31 14:50:00,83.08,83.1,83.07,83.09,104940.0,72.5825,72.5999,72.5737,72.5912,104940.0
2020-08-31 15:00:00,83.09,83.1,83.09,83.1,33182.0,72.5912,72.5999,72.5912,72.5999,33182.0
2020-08-31 15:10:00,83.1,83.1,83.07,83.08,31900.0,72.5999,72.5999,72.5737,72.5825,31900.0
2020-08-31 15:20:00,83.08,83.08,83.07,83.08,29687.0,72.5825,72.5825,72.5737,72.5825,29687.0
2020-08-31 15:30:00,83.08,83.09,83.07,83.08,75298.0,72.5825,72.5912,72.5737,72.5825,75298.0
2020-08-31 15:40:00,83.08,83.1,83.08,83.1,124140.0,72.5825,72.5999,72.5825,72.5999,124140.0
2020-08-31 15:50:00,83.1,83.11,83.09,83.09,186808.0,72.5999,72.6087,72.5912,72.5912,186808.0
2020-09-01 09:30:00,82.97,83.0,82.93,82.94,82223.0,72.6124,72.6387,72.5774,72.5861,82223.0
2020-09-01 09:40:00,82.94,82.95,82.93,82.95,53990.0,72.5861,72.5949,72.5774,72.5949,53990.0
2020-09-01 09:50:00,82.94,82.98,82.94,82.96,219364.0,72.5861,72.6211,72.5861,72.6036,219364.0
2020-09-01 10:00:00,82.95,82.96,82.94,82.95,56769.0,72.5949,72.6036,72.5861,72.5949,56769.0
2020-09-01 10:10:00,82.95,82.96,82.95,82.95,40397.0,72.5949,72.6036,72.5949,72.5949,40397.0
2020-09-01 10:20:00,82.95,82.96,82.95,82.95,29391.0,72.5949,72.6036,72.5949,72.5949,29391.0
2020-09-01 10:30:00,82.95,82.98,82.95,82.97,38309.0,72.5949,72.6211,72.5949,72.6124,38309.0
2020-09-01 10:40:00,82.97,82.98,82.97,82.97,35853.0,72.6124,72.6211,72.6124,72.6124,35853.0
2020-09-01 10:50:00,82.98,82.98,82.97,82.98,37630.0,72.6211,72.6211,72.6124,72.6211,37630.0
2020-09-01 11:00:00,82.97,82.98,82.97,82.98,18851.0,72.6124,72.6211,72.6124,72.6211,18851.0
2020-09-01 11:10:00,82.97,82.98,82.97,82.97,24931.0,72.6124,72.6211,72.6124,72.6124,24931.0
2020-09-01 11:20:00,82.98,82.99,82.97,82.98,58370.0,72.6211,72.6299,72.6124,72.6211,58370.0
2020-09-01 11:30:00,82.99,82.99,82.98,82.98,15487.0,72.6299,72.6299,72.6211,72.6211,15487.0
2020-09-01 11:40:00,82.98,82.99,82.98,82.99,19198.0,72.6211,72.6299,72.6211,72.6299,19198.0
2020-09-01 11:50:00,82.99,82.99,82.98,82.98,21792.0,72.6299,72.6299,72.6211,72.6211,21792.0
2020-09-01 12:00:00,82.98,82.99,82.98,82.98,31697.0,72.6211,72.6299,72.6211,72.6211,31697.0
2020-09-01 12:10:00,82.98,82.99,82.98,82.98,25362.0,72.6211,72.6299,72.6211,72.6211,25362.0
2020-09-01 12:20:00,82.98,82.99,82.98,82.98,14090.0,72.6211,72.6299,72.6211,72.6211,14090.0
2020-09-01 12:30:00,82.98,82.99,82.98,82.98,33157.0,72.6211,72.6299,72.6211,72.6211,33157.0
2020-09-01 12:40:00,82.98,82.99,82.98,82.99,19333.0,72.6211,72.6299,72.6211,72.6299,19333.0
2020-09-01 12:50:00,82.98,82.99,82.98,82.98,24943.0,72.6211,72.6299,72.6211,72.6211,24943.0
2020-09-01 13:00:00,82.98,82.99,82.97,82.98,23750.0,72.6211,72.6299,72.6124,72.6211,23750.0
2020-09-01 13:10:00,82.97,82.99,82.97,82.98,32486.0,72.6124,72.6299,72.6124,72.6211,32486.0
2020-09-01 13:20:00,82.98,83.0,82.98,83.0,49279.0,72.6211,72.6387,72.6211,72.6387,49279.0
2020-09-01 13:30:00,82.99,83.0,82.98,82.98,25025.0,72.6299,72.6387,72.6211,72.6211,25025.0
2020-09-01 13:40:00,82.98,82.99,82.98,82.99,20473.0,72.6211,72.6299,72.6211,72.6299,20473.0
2020-09-01 13:50:00,82.98,82.99,82.98,82.98,23545.0,72.6211,72.6299,72.6211,72.6211,23545.0
2020-09-01 14:00:00,82.98,82.99,82.97,82.98,52782.0,72.6211,72.6299,72.6124,72.6211,52782.0
2020-09-01 14:10:00,82.98,82.98,82.96,82.98,34380.0,72.6211,72.6211,72.6036,72.6211,34380.0
2020-09-01 14:20:00,82.98,82.98,82.97,82.98,25931.0,72.6211,72.6211,72.6124,72.6211,25931.0
2020-09-01 14:30:00,82.97,82.98,82.97,82.98,16938.0,72.6124,72.6211,72.6124,72.6211,16938.0
2020-09-01 14:40:00,82.98,82.98,82.97,82.98,46804.0,72.6211,72.6211,72.6124,72.6211,46804.0
2020-09-01 14:50:00,82.98,82.99,82.97,82.99,49562.0,72.6211,72.6299,72.6124,72.6299,49562.0
2020-09-01 15:00:00,82.98,82.99,82.98,82.99,26732.0,72.6211,72.6299,72.6211,72.6299,26732.0
2020-09-01 15:10:00,82.98,82.99,82.98,82.98,20487.0,72.6211,72.6299,72.6211,72.6211,20487.0
2020-09-01 15:20:00,82.98,82.99,82.98,82.98,40887.0,72.6211,72.6299,72.6211,72.6211,40887.0
2020-09-01 15:30:00,82.98,83.0,82.98,82.99,26073.0,72.6211,72.6387,72.6211,72.6299,26073.0
2020-09-01 15:40:00,82.99,83.0,82.99,83.0,70706.0,72.6299,72.6387,72.6299,72.6387,70706.0
2020-09-01 15:50:00,83.0,83.0,82.99,82.99,99425.0,72.6387,72.6387,72.6299,72.6299,99425.0
2020-09-02 09:30:00,83.0,83.01,82.97,82.98,125543.0,72.6387,72.6474,72.6124,72.6211,125543.0
2020-09-02 09:40:00,82.99,83.0,82.98,82.99,90627.0,72.6299,72.6387,72.6211,72.6299,90627.0
2020-09-02 09:50:00,82.99,83.01,82.98,83.01,75104.0,72.6299,72.6474,72.6211,72.6474,75104.0
2020-09-02 10:00:00,83.0,83.01,83.0,83.0,81771.0,72.6387,72.6474,72.6387,72.6387,81771.0
2020-09-02 10:10:00,83.0,83.02,83.0,83.02,30695.0,72.6387,72.6562,72.6387,72.6562,30695.0
2020-09-02 10:20:00,83.01,83.02,83.01,83.02,30942.0,72.6474,72.6562,72.6474,72.6562,30942.0
2020-09-02 10:30:00,83.02,83.03,83.01,83.02,46308.0,72.6562,72.6649,72.6474,72.6562,46308.0
2020-09-02 10:40:00,83.01,83.02,83.01,83.02,30137.0,72.6474,72.6562,72.6474,72.6562,30137.0
2020-09-02 10:50:00,83.02,83.03,83.01,83.03,46458.0,72.6562,72.6649,72.6474,72.6649,46458.0
2020-09-02 11:00:00,83.03,83.03,83.02,83.02,38479.0,72.6649,72.6649,72.6562,72.6562,38479.0
2020-09-02 11:10:00,83.03,83.03,83.02,83.03,26471.0,72.6649,72.6649,72.6562,72.6649,26471.0
2020-09-02 11:20:00,83.03,83.03,83.02,83.03,117663.0,72.6649,72.6649,72.6562,72.6649,117663.0
2020-09-02 11:30:00,83.02,83.03,83.02,83.03,68282.0,72.6562,72.6649,72.6562,72.6649,68282.0
2020-09-02 11:40:00,83.02,83.03,83.02,83.02,41926.0,72.6562,72.6649,72.6562,72.6562,41926.0
2020-09-02 11:50:00,83.02,83.03,83.02,83.02,58158.0,72.6562,72.6649,72.6562,72.6562,58158.0
2020-09-02 12:00:00,83.02,83.03,83.02,83.02,61327.0,72.6562,72.6649,72.6562,72.6562,61327.0
2020-09-02 12:10:00,83.02,83.04,83.02,83.03,162711.0,72.6562,72.6737,72.6562,72.6649,162711.0
2020-09-02 12:20:00,83.03,83.04,83.02,83.02,38536.0,72.6649,72.6737,72.6562,72.6562,38536.0
2020-09-02 12:30:00,83.03,83.04,83.02,83.04,37222.0,72.6649,72.6737,72.6562,72.6737,37222.0
2020-09-02 12:40:00,83.04,83.04,83.03,83.04,36827.0,72.6737,72.6737,72.6649,72.6737,36827.0
2020-09-02 12:50:00,83.03,83.04,83.01,83.02,102403.0,72.6649,72.6737,72.6474,72.6562,102403.0
2020-09-02 13:00:00,83.02,83.02,83.01,83.02,502503.0,72.6562,72.6562,72.6474,72.6562,502503.0
2020-09-02 13:10:00,83.02,83.04,83.02,83.03,167667.0,72.6562,72.6737,72.6562,72.6649,167667.0
2020-09-02 13:20:00,83.03,83.04,83.03,83.04,275869.0,72.6649,72.6737,72.6649,72.6737,275869.0
2020-09-02 13:30:00,83.03,83.04,83.03,83.04,30485.0,72.6649,72.6737,72.6649,72.6737,30485.0
2020-09-02 13:40:00,83.03,83.04,83.03,83.03,20680.0,72.6649,72.6737,72.6649,72.6649,20680.0
2020-09-02 13:50:00,83.03,83.04,83.03,83.04,77927.0,72.6649,72.6737,72.6649,72.6737,77927.0
2020-09-02 14:00:00,83.04,83.04,83.03,83.03,35545.0,72.6737,72.6737,72.6649,72.6649,35545.0
2020-09-02 14:10:00,83.03,83.04,83.03,83.04,24566.0,72.6649,72.6737,72.6649,72.6737,24566.0
2020-09-02 14:20:00,83.04,83.04,83.03,83.03,30430.0,72.6737,72.6737,72.6649,72.6649,30430.0
2020-09-02 14:30:00,83.04,83.04,83.03,83.04,91216.0,72.6737,72.6737,72.6649,72.6737,91216.0
2020-09-02 14:40:00,83.04,83.05,83.03,83.05,35446.0,72.6737,72.6824,72.6649,72.6824,35446.0
2020-09-02 14:50:00,83.05,83.05,83.04,83.05,89571.0,72.6824,72.6824,72.6737,72.6824,89571.0
2020-09-02 15:00:00,83.05,83.05,83.04,83.05,35539.0,72.6824,72.6824,72.6737,72.6824,35539.0
2020-09-02 15:10:00,83.04,83.05,83.03,83.04,144203.0,72.6737,72.6824,72.6649,72.6737,144203.0
2020-09-02 15:20:00,83.03,83.05,83.03,83.05,121291.0,72.6649,72.6824,72.6649,72.6824,121291.0
2020-09-02 15:30:00,83.05,83.06,83.04,83.05,60398.0,72.6824,72.6912,72.6737,72.6824,60398.0
2020-09-02 15:40:00,83.05,83.06,83.05,83.05,78578.0,72.6824,72.6912,72.6824,72.6824,78578.0
2020-09-02 15:50:00,83.05,83.06,83.04,83.04,81278.0,72.6824,72.6912,72.6737,72.6737,81278.0
2020-09-03 09:30:00,83.05,83.08,83.05,83.06,125785.0,72.6824,72.7087,72.6824,72.6912,125785.0
2020-09-03 09:40:00,83.05,83.06,83.03,83.04,29192.0,72.6824,72.6912,72.6649,72.6737,29192.0
2020-09-03 09:50:00,83.04,83.06,83.03,83.06,39912.0,72.6737,72.6912,72.6649,72.6912,39912.0
2020-09-03 10:00:00,83.05,83.06,83.03,83.04,31468.0,72.6824,72.6912,72.6649,72.6737,31468.0
2020-09-03 10:10:00,83.04,83.04,83.02,83.02,41133.0,72.6737,72.6737,72.6562,72.6562,41133.0
2020-09-03 10:20:00,83.03,83.03,83.02,83.03,32826.0,72.6649,72.6649,72.6562,72.6649,32826.0
2020-09-03 10:30:00,83.03,83.03,83.02,83.03,30429.0,72.6649,72.6649,72.6562,72.6649,30429.0
2020-09-03 10:40:00,83.03,83.03,83.02,83.03,153658.0,72.6649,72.6649,72.6562,72.6649,153658.0
2020-09-03 10:50:00,83.03,83.04,83.02,83.03,44600.0,72.6649,72.6737,72.6562,72.6649,44600.0
2020-09-03 11:00:00,83.03,83.04,83.03,83.04,73251.0,72.6649,72.6737,72.6649,72.6737,73251.0
2020-09-03 11:10:00,83.04,83.04,83.02,83.04,75894.0,72.6737,72.6737,72.6562,72.6737,75894.0
2020-09-03 11:20:00,83.04,83.04,83.01,83.02,77223.0,72.6737,72.6737,72.6474,72.6562,77223.0
2020-09-03 11:30:00,83.03,83.03,83.01,83.02,285738.0,72.6649,72.6649,72.6474,72.6562,285738.0
2020-09-03 11:40:00,83.01,83.03,83.01,83.01,75522.0,72.6474,72.6649,72.6474,72.6474,75522.0
2020-09-03 11:50:00,83.01,83.02,83.01,83.02,26096.0,72.6474,72.6562,72.6474,72.6562,26096.0
2020-09-03 12:00:00,83.02,83.04,83.01,83.02,35703.0,72.6562,72.6737,72.6474,72.6562,35703.0
2020-09-03 12:10:00,83.02,83.03,83.02,83.02,30340.0,72.6562,72.6649,72.6562,72.6562,30340.0
2020-09-03 12:20:00,83.02,83.03,83.02,83.02,20864.0,72.6562,72.6649,72.6562,72.6562,20864.0
2020-09-03 12:30:00,83.03,83.03,83.01,83.03,27299.0,72.6649,72.6649,72.6474,72.6649,27299.0
2020-09-03 12:40:00,83.03,83.03,83.02,83.02,75441.0,72.6649,72.6649,72.6562,72.6562,75441.0
2020-09-03 12:50:00,83.02,83.03,83.02,83.03,45462.0,72.6562,72.6649,72.6562,72.6649,45462.0
2020-09-03 13:00:00,83.02,83.03,83.02,83.02,27485.0,72.6562,72.6649,72.6562,72.6562,27485.0
2020-09-03 13:10:00,83.03,83.03,83.02,83.02,18155.0,72.6649,72.6649,72.6562,72.6562,18155.0
2020-09-03 13:20:00,83.02,83.04,83.01,83.04,47115.0,72.6562,72.6737,72.6474,72.6737,47115.0
2020-09-03 13:30:00,83.04,83.04,83.03,83.03,17232.0,72.6737,72.6737,72.6649,72.6649,17232.0
2020-09-03 13:40:00,83.04,83.04,83.03,83.04,33764.0,72.6737,72.6737,72.6649,72.6737,33764.0
2020-09-03 13:50:00,83.04,83.04,83.03,83.04,21707.0,72.6737,72.6737,72.6649,72.6737,21707.0
2020-09-03 14:00:00,83.04,83.06,83.03,83.05,74351.0,72.6737,72.6912,72.6649,72.6824,74351.0
2020-09-03 14:10:00,83.05,83.06,83.05,83.05,32792.0,72.6824,72.6912,72.6824,72.6824,32792.0
2020-09-03 14:20:00,83.05,83.06,83.05,83.05,29401.0,72.6824,72.6912,72.6824,72.6824,29401.0
2020-09-03 14:30:00,83.05,83.06,83.05,83.06,54181.0,72.6824,72.6912,72.6824,72.6912,54181.0
2020-09-03 14:40:00,83.06,83.06,83.01,83.03,134703.0,72.6912,72.6912,72.6474,72.6649,134703.0
2020-09-03 14:50:00,83.03,83.05,83.01,83.05,54649.0,72.6649,72.6824,72.6474,72.6824,54649.0
2020-09-03 15:00:00,83.04,83.05,83.02,83.02,16474.0,72.6737,72.6824,72.6562,72.6562,16474.0
2020-09-03 15:10:00,83.03,83.04,83.02,83.04,33064.0,72.6649,72.6737,72.6562,72.6737,33064.0
2020-09-03 15:20:00,83.04,83.04,83.01,83.02,54579.0,72.6737,72.6737,72.6474,72.6562,54579.0
2020-09-03 15:30:00,83.01,83.02,83.0,83.0,40098.0,72.6474,72.6562,72.6387,72.6387,40098.0
2020-09-03 15:40:00,83.01,83.01,83.0,83.0,35356.0,72.6474,72.6474,72.6387,72.6387,35356.0
2020-09-03 15:50:00,83.0,83.04,83.0,83.02,185169.0,72.6387,72.6737,72.6387,72.6562,185169.0
2020-09-04 09:30:00,83.04,83.04,82.98,82.99,64986.0,72.6737,72.6737,72.6211,72.6299,64986.0
2020-09-04 09:40:00,82.99,82.99,82.97,82.98,195120.0,72.6299,72.6299,72.6124,72.6211,195120.0
2020-09-04 09:50:00,82.98,82.98,82.97,82.97,31715.0,72.6211,72.6211,72.6124,72.6124,31715.0
2020-09-04 10:00:00,82.98,82.98,82.96,82.97,46383.0,72.6211,72.6211,72.6036,72.6124,46383.0
2020-09-04 10:10:00,82.96,82.97,82.94,82.95,94260.0,72.6036,72.6124,72.5861,72.5949,94260.0
2020-09-04 10:20:00,82.95,82.96,82.94,82.96,123030.0,72.5949,72.6036,72.5861,72.6036,123030.0
2020-09-04 10:30:00,82.95,82.96,82.94,82.95,45054.0,72.5949,72.6036,72.5861,72.5949,45054.0
2020-09-04 10:40:00,82.95,82.95,82.94,82.94,31250.0,72.5949,72.5949,72.5861,72.5861,31250.0
2020-09-04 10:50:00,82.95,82.95,82.93,82.95,55860.0,72.5949,72.5949,72.5774,72.5949,55860.0
2020-09-04 11:00:00,82.94,82.95,82.93,82.94,165535.0,72.5861,72.5949,72.5774,72.5861,165535.0
2020-09-04 11:10:00,82.93,82.94,82.93,82.94,55526.0,72.5774,72.5861,72.5774,72.5861,55526.0
2020-09-04 11:20:00,82.93,82.95,82.92,82.92,132737.0,72.5774,72.5949,72.5686,72.5686,132737.0
2020-09-04 11:30:00,82.93,82.94,82.92,82.94,45032.0,72.5774,72.5861,72.5686,72.5861,45032.0
2020-09-04 11:40:00,82.94,82.94,82.92,82.92,126570.0,72.5861,72.5861,72.5686,72.5686,126570.0
2020-09-04 11:50:00,82.93,82.93,82.92,82.92,40957.0,72.5774,72.5774,72.5686,72.5686,40957.0
2020-09-04 12:00:00,82.93,82.93,82.92,82.93,22305.0,72.5774,72.5774,72.5686,72.5774,22305.0
2020-09-04 12:10:00,82.92,82.93,82.92,82.93,29533.0,72.5686,72.5774,72.5686,72.5774,29533.0
2020-09-04 12:20:00,82.93,82.94,82.92,82.94,36344.0,72.5774,72.5861,72.5686,72.5861,36344.0
2020-09-04 12:30:00,82.94,82.94,82.93,82.93,19337.0,72.5861,72.5861,72.5774,72.5774,19337.0
2020-09-04 12:40:00,82.94,82.95,82.93,82.95,26970.0,72.5861,72.5949,72.5774,72.5949,26970.0
2020-09-04 12:50:00,82.94,82.96,82.94,82.94,119307.0,72.5861,72.6036,72.5861,72.5861,119307.0
2020-09-04 13:00:00,82.95,82.95,82.93,82.94,15905.0,72.5949,72.5949,72.5774,72.5861,15905.0
2020-09-04 13:10:00,82.94,82.94,82.92,82.92,38012.0,72.5861,72.5861,72.5686,72.5686,38012.0
2020-09-04 13:20:00,82.92,82.93,82.92,82.92,23251.0,72.5686,72.5774,72.5686,72.5686,23251.0
2020-09-04 13:30:00,82.92,82.93,82.92,82.93,25617.0,72.5686,72.5774,72.5686,72.5774,25617.0
2020-09-04 13:40:00,82.92,82.93,82.91,82.91,24095.0,72.5686,72.5774,72.5599,72.5599,24095.0
2020-09-04 13:50:00,82.91,82.92,82.91,82.91,83943.0,72.5599,72.5686,72.5599,72.5599,83943.0
2020-09-04 14:00:00,82.92,82.94,82.91,82.93,41408.0,72.5686,72.5861,72.5599,72.5774,41408.0
2020-09-04 14:10:00,82.92,82.93,82.89,82.92,76053.0,72.5686,72.5774,72.5424,72.5686,76053.0
2020-09-04 14:20:00,82.92,82.92,82.91,82.92,17761.0,72.5686,72.5686,72.5599,72.5686,17761.0
2020-09-04 14:30:00,82.92,82.92,82.91,82.91,26806.0,72.5686,72.5686,72.5599,72.5599,26806.0
2020-09-04 14:40:00,82.92,82.94,82.91,82.94,23546.0,72.5686,72.5861,72.5599,72.5861,23546.0
2020-09-04 14:50:00,82.93,82.94,82.91,82.92,46934.0,72.5774,72.5861,72.5599,72.5686,46934.0
2020-09-04 15:00:00,82.92,82.92,82.91,82.92,33147.0,72.5686,72.5686,72.5599,72.5686,33147.0
2020-09-04 15:10:00,82.92,82.92,82.91,82.92,26712.0,72.5686,72.5686,72.5599,72.5686,26712.0
2020-09-04 15:20:00,82.92,82.93,82.91,82.92,31047.0,72.5686,72.5774,72.5599,72.5686,31047.0
2020-09-04 15:30:00,82.92,82.93,82.92,82.92,33569.0,72.5686,72.5774,72.5686,72.5686,33569.0
2020-09-04 15:40:00,82.92,82.93,82.9,82.9,173710.0,72.5686,72.5774,72.5511,72.5511,173710.0
2020-09-04 15:50:00,82.91,82.91,82.88,82.88,95403.0,72.5599,72.5599,72.5336,72.5336,95403.0
2020-09-08 09:30:00,82.87,82.98,82.86,82.88,245653.0,72.5249,72.6211,72.5161,72.5336,245653.0
2020-09-08 09:40:00,82.87,82.89,82.86,82.88,181702.0,72.5249,72.5424,72.5161,72.5336,181702.0
2020-09-08 09:50:00,82.89,82.91,82.88,82.9,44333.0,72.5424,72.5599,72.5336,72.5511,44333.0
2020-09-08 10:00:00,82.9,82.91,82.87,82.89,79078.0,72.5511,72.5599,72.5249,72.5424,79078.0
2020-09-08 10:10:00,82.89,82.91,82.88,82.91,94483.0,72.5424,72.5599,72.5336,72.5599,94483.0
2020-09-08 10:20:00,82.91,82.92,82.89,82.91,68479.0,72.5599,72.5686,72.5424,72.5599,68479.0
2020-09-08 10:30:00,82.91,82.92,82.88,82.9,47825.0,72.5599,72.5686,72.5336,72.5511,47825.0
2020-09-08 10:40:00,82.89,82.9,82.88,82.9,534334.0,72.5424,72.5511,72.5336,72.5511,534334.0
2020-09-08 10:50:00,82.89,82.9,82.88,82.89,34045.0,72.5424,72.5511,72.5336,72.5424,34045.0
2020-09-08 11:00:00,82.89,82.9,82.88,82.89,119656.0,72.5424,72.5511,72.5336,72.5424,119656.0
2020-09-08 11:10:00,82.89,82.9,82.88,82.88,139631.0,72.5424,72.5511,72.5336,72.5336,139631.0
2020-09-08 11:20:00,82.88,82.89,82.88,82.88,17879.0,72.5336,72.5424,72.5336,72.5336,17879.0
2020-09-08 11:30:00,82.89,82.89,82.87,82.88,83974.0,72.5424,72.5424,72.5249,72.5336,83974.0
2020-09-08 11:40:00,82.88,82.88,82.87,82.88,20208.0,72.5336,72.5336,72.5249,72.5336,20208.0
2020-09-08 11:50:00,82.88,82.88,82.87,82.88,41261.0,72.5336,72.5336,72.5249,72.5336,41261.0
2020-09-08 12:00:00,82.87,82.9,82.87,82.89,63614.0,72.5249,72.5511,72.5249,72.5424,63614.0
2020-09-08 12:10:00,82.89,82.9,82.88,82.88,33811.0,72.5424,72.5511,72.5336,72.5336,33811.0
2020-09-08 12:20:00,82.89,82.9,82.88,82.89,65538.0,72.5424,72.5511,72.5336,72.5424,65538.0
2020-09-08 12:30:00,82.9,82.9,82.88,82.9,44076.0,72.5511,72.5511,72.5336,72.5511,44076.0
2020-09-08 12:40:00,82.89,82.9,82.88,82.9,59326.0,72.5424,72.5511,72.5336,72.5511,59326.0
2020-09-08 12:50:00,82.9,82.91,82.89,82.91,200935.0,72.5511,72.5599,72.5424,72.5599,200935.0
2020-09-08 13:00:00,82.91,82.91,82.88,82.89,70903.0,72.5599,72.5599,72.5336,72.5424,70903.0
2020-09-08 13:10:00,82.88,82.9,82.88,82.89,34987.0,72.5336,72.5511,72.5336,72.5424,34987.0
2020-09-08 13:20:00,82.89,82.91,82.89,82.89,25604.0,72.5424,72.5599,72.5424,72.5424,25604.0
2020-09-08 13:30:00,82.89,82.9,82.89,82.89,19334.0,72.5424,72.5511,72.5424,72.5424,19334.0
2020-09-08 13:40:00,82.9,82.9,82.89,82.9,20534.0,72.5511,72.5511,72.5424,72.5511,20534.0
2020-09-08 13:50:00,82.89,82.9,82.89,82.9,46369.0,72.5424,72.5511,72.5424,72.5511,46369.0
2020-09-08 14:00:00,82.9,82.9,82.89,82.9,19008.0,72.5511,72.5511,72.5424,72.5511,19008.0
2020-09-08 14:10:00,82.9,82.9,82.89,82.9,45342.0,72.5511,72.5511,72.5424,72.5511,45342.0
2020-09-08 14:20:00,82.9,82.91,82.89,82.91,32145.0,72.5511,72.5599,72.5424,72.5599,32145.0
2020-09-08 14:30:00,82.91,82.91,82.88,82.88,40444.0,72.5599,72.5599,72.5336,72.5336,40444.0
2020-09-08 14:40:00,82.89,82.89,82.87,82.89,25290.0,72.5424,72.5424,72.5249,72.5424,25290.0
2020-09-08 14:50:00,82.89,82.9,82.88,82.9,40001.0,72.5424,72.5511,72.5336,72.5511,40001.0
2020-09-08 15:00:00,82.9,82.9,82.87,82.88,32438.0,72.5511,72.5511,72.5249,72.5336,32438.0
2020-09-08 15:10:00,82.88,82.89,82.87,82.89,22291.0,72.5336,72.5424,72.5249,72.5424,22291.0
2020-09-08 15:20:00,82.89,82.89,82.88,82.88,41085.0,72.5424,72.5424,72.5336,72.5336,41085.0
2020-09-08 15:30:00,82.89,82.9,82.88,82.89,107040.0,72.5424,72.5511,72.5336,72.5424,107040.0
2020-09-08 15:40:00,82.9,82.9,82.88,82.89,58256.0,72.5511,72.5511,72.5336,72.5424,58256.0
2020-09-08 15:50:00,82.9,82.91,82.89,82.89,81529.0,72.5511,72.5599,72.5424,72.5424,81529.0
2020-09-09 09:30:00,82.91,82.95,82.9,82.9,85312.0,72.5599,72.5949,72.5511,72.5511,85312.0
2020-09-09 09:40:00,82.9,82.92,82.9,82.91,15930.0,72.5511,72.5686,72.5511,72.5599,15930.0
2020-09-09 09:50:00,82.9,82.91,82.9,82.9,20084.0,72.5511,72.5599,72.5511,72.5511,20084.0
2020-09-09 10:00:00,82.91,82.93,82.9,82.92,26035.0,72.5599,72.5774,72.5511,72.5686,26035.0
2020-09-09 10:10:00,82.92,82.94,82.92,82.94,33996.0,72.5686,72.5861,72.5686,72.5861,33996.0
2020-09-09 10:20:00,82.94,82.94,82.91,82.92,24835.0,72.5861,72.5861,72.5599,72.5686,24835.0
2020-09-09 10:30:00,82.91,82.93,82.91,82.92,28260.0,72.5599,72.5774,72.5599,72.5686,28260.0
2020-09-09 10:40:00,82.93,82.94,82.92,82.93,45547.0,72.5774,72.5861,72.5686,72.5774,45547.0
2020-09-09 10:50:00,82.92,82.93,82.9,82.91,29321.0,72.5686,72.5774,72.5511,72.5599,29321.0
2020-09-09 11:00:00,82.91,82.91,82.9,82.91,23572.0,72.5599,72.5599,72.5511,72.5599,23572.0
2020-09-09 11:10:00,82.91,82.91,82.9,82.91,9452.0,72.5599,72.5599,72.5511,72.5599,9452.0
2020-09-09 11:20:00,82.9,82.91,82.9,82.91,14604.0,72.5511,72.5599,72.5511,72.5599,14604.0
2020-09-09 11:30:00,82.91,82.91,82.9,82.91,25641.0,72.5599,72.5599,72.5511,72.5599,25641.0
2020-09-09 11:40:00,82.9,82.91,82.9,82.91,12713.0,72.5511,72.5599,72.5511,72.5599,12713.0
2020-09-09 11:50:00,82.91,82.91,82.9,82.91,16926.0,72.5599,72.5599,72.5511,72.5599,16926.0
2020-09-09 12:00:00,82.91,82.92,82.91,82.92,23063.0,72.5599,72.5686,72.5599,72.5686,23063.0
2020-09-09 12:10:00,82.92,82.92,82.91,82.92,12072.0,72.5686,72.5686,72.5599,72.5686,12072.0
2020-09-09 12:20:00,82.92,82.92,82.91,82.92,26776.0,72.5686,72.5686,72.5599,72.5686,26776.0
2020-09-09 12:30:00,82.92,82.92,82.91,82.92,17929.0,72.5686,72.5686,72.5599,72.5686,17929.0
2020-09-09 12:40:00,82.92,82.92,82.91,82.92,15792.0,72.5686,72.5686,72.5599,72.5686,15792.0
2020-09-09 12:50:00,82.92,82.92,82.91,82.91,35731.0,72.5686,72.5686,72.5599,72.5599,35731.0
2020-09-09 13:00:00,82.92,82.92,82.9,82.91,31747.0,72.5686,72.5686,72.5511,72.5599,31747.0
2020-09-09 13:10:00,82.91,82.92,82.9,82.92,43045.0,72.5599,72.5686,72.5511,72.5686,43045.0
2020-09-09 13:20:00,82.91,82.92,82.9,82.91,18115.0,72.5599,72.5686,72.5511,72.5599,18115.0
2020-09-09 13:30:00,82.91,82.92,82.91,82.91,19038.0,72.5599,72.5686,72.5599,72.5599,19038.0
2020-09-09 13:40:00,82.91,82.93,82.91,82.92,39257.0,72.5599,72.5774,72.5599,72.5686,39257.0
2020-09-09 13:50:00,82.92,82.93,82.91,82.92,25877.0,72.5686,72.5774,72.5599,72.5686,25877.0
2020-09-09 14:00:00,82.92,82.93,82.91,82.91,27847.0,72.5686,72.5774,72.5599,72.5599,27847.0
2020-09-09 14:10:00,82.92,82.93,82.91,82.92,56622.0,72.5686,72.5774,72.5599,72.5686,56622.0
2020-09-09 14:20:00,82.93,82.93,82.92,82.92,9987.0,72.5774,72.5774,72.5686,72.5686,9987.0
2020-09-09 14:30:00,82.92,82.93,82.92,82.92,22231.0,72.5686,72.5774,72.5686,72.5686,22231.0
2020-09-09 14:40:00,82.93,82.93,82.92,82.92,19284.0,72.5774,72.5774,72.5686,72.5686,19284.0
2020-09-09 14:50:00,82.93,82.93,82.92,82.92,21793.0,72.5774,72.5774,72.5686,72.5686,21793.0
2020-09-09 15:00:00,82.92,82.93,82.91,82.92,73682.0,72.5686,72.5774,72.5599,72.5686,73682.0
2020-09-09 15:10:00,82.92,82.93,82.91,82.93,76703.0,72.5686,72.5774,72.5599,72.5774,76703.0
2020-09-09 15:20:00,82.92,82.93,82.92,82.92,23761.0,72.5686,72.5774,72.5686,72.5686,23761.0
2020-09-09 15:30:00,82.92,82.93,82.91,82.92,78365.0,72.5686,72.5774,72.5599,72.5686,78365.0
2020-09-09 15:40:00,82.92,82.92,82.91,82.92,30079.0,72.5686,72.5686,72.5599,72.5686,30079.0
2020-09-09 15:50:00,82.92,82.93,82.91,82.93,78482.0,72.5686,72.5774,72.5599,72.5774,78482.0
2020-09-10 09:30:00,82.93,82.94,82.91,82.92,53512.0,72.5774,72.5861,72.5599,72.5686,53512.0
2020-09-10 09:40:00,82.92,82.94,82.92,82.93,24155.0,72.5686,72.5861,72.5686,72.5774,24155.0
2020-09-10 09:50:00,82.94,82.94,82.93,82.94,38745.0,72.5861,72.5861,72.5774,72.5861,38745.0
2020-09-10 10:00:00,82.94,82.94,82.92,82.93,29616.0,72.5861,72.5861,72.5686,72.5774,29616.0
2020-09-10 10:10:00,82.93,82.94,82.92,82.93,30739.0,72.5774,72.5861,72.5686,72.5774,30739.0
2020-09-10 10:20:00,82.94,82.94,82.92,82.92,35819.0,72.5861,72.5861,72.5686,72.5686,35819.0
2020-09-10 10:30:00,82.92,82.94,82.92,82.92,20082.0,72.5686,72.5861,72.5686,72.5686,20082.0
2020-09-10 10:40:00,82.92,82.93,82.91,82.92,41677.0,72.5686,72.5774,72.5599,72.5686,41677.0
2020-09-10 10:50:00,82.92,82.93,82.91,82.91,38824.0,72.5686,72.5774,72.5599,72.5599,38824.0
2020-09-10 11:00:00,82.91,82.92,82.9,82.92,32696.0,72.5599,72.5686,72.5511,72.5686,32696.0
2020-09-10 11:10:00,82.92,82.92,82.9,82.9,18255.0,72.5686,72.5686,72.5511,72.5511,18255.0
2020-09-10 11:20:00,82.9,82.92,82.9,82.91,19129.0,72.5511,72.5686,72.5511,72.5599,19129.0
2020-09-10 11:30:00,82.92,82.92,82.9,82.9,23225.0,72.5686,72.5686,72.5511,72.5511,23225.0
2020-09-10 11:40:00,82.9,82.91,82.9,82.91,22088.0,72.5511,72.5599,72.5511,72.5599,22088.0
2020-09-10 11:50:00,82.9,82.91,82.9,82.9,26764.0,72.5511,72.5599,72.5511,72.5511,26764.0
2020-09-10 12:00:00,82.91,82.91,82.89,82.9,24694.0,72.5599,72.5599,72.5424,72.5511,24694.0
2020-09-10 12:10:00,82.91,82.91,82.9,82.9,14442.0,72.5599,72.5599,72.5511,72.5511,14442.0
2020-09-10 12:20:00,82.9,82.92,82.9,82.92,11460.0,72.5511,72.5686,72.5511,72.5686,11460.0
2020-09-10 12:30:00,82.92,82.92,82.9,82.9,23300.0,72.5686,72.5686,72.5511,72.5511,23300.0
2020-09-10 12:40:00,82.9,82.92,82.9,82.92,22620.0,72.5511,72.5686,72.5511,72.5686,22620.0
2020-09-10 12:50:00,82.92,82.92,82.9,82.91,21987.0,72.5686,72.5686,72.5511,72.5599,21987.0
2020-09-10 13:00:00,82.92,82.92,82.91,82.92,10895.0,72.5686,72.5686,72.5599,72.5686,10895.0
2020-09-10 13:10:00,82.92,82.93,82.91,82.93,16543.0,72.5686,72.5774,72.5599,72.5774,16543.0
2020-09-10 13:20:00,82.92,82.94,82.92,82.92,23575.0,72.5686,72.5861,72.5686,72.5686,23575.0
2020-09-10 13:30:00,82.92,82.95,82.92,82.95,34520.0,72.5686,72.5949,72.5686,72.5949,34520.0
2020-09-10 13:40:00,82.95,82.95,82.94,82.95,27505.0,72.5949,72.5949,72.5861,72.5949,27505.0
2020-09-10 13:50:00,82.95,82.95,82.94,82.95,37778.0,72.5949,72.5949,72.5861,72.5949,37778.0
2020-09-10 14:00:00,82.94,82.95,82.94,82.94,22476.0,72.5861,72.5949,72.5861,72.5861,22476.0
2020-09-10 14:10:00,82.95,82.95,82.92,82.93,29298.0,72.5949,72.5949,72.5686,72.5774,29298.0
2020-09-10 14:20:00,82.92,82.93,82.9,82.91,22409.0,72.5686,72.5774,72.5511,72.5599,22409.0
2020-09-10 14:30:00,82.9,82.92,82.89,82.92,23590.0,72.5511,72.5686,72.5424,72.5686,23590.0
2020-09-10 14:40:00,82.92,82.93,82.9,82.92,34149.0,72.5686,72.5774,72.5511,72.5686,34149.0
2020-09-10 14:50:00,82.91,82.94,82.91,82.94,25805.0,72.5599,72.5861,72.5599,72.5861,25805.0
2020-09-10 15:00:00,82.93,82.94,82.91,82.92,25290.0,72.5774,72.5861,72.5599,72.5686,25290.0
2020-09-10 15:10:00,82.93,82.93,82.9,82.91,30885.0,72.5774,72.5774,72.5511,72.5599,30885.0
2020-09-10 15:20:00,82.92,82.92,82.91,82.92,32138.0,72.5686,72.5686,72.5599,72.5686,32138.0
2020-09-10 15:30:00,82.92,82.93,82.91,82.92,36436.0,72.5686,72.5774,72.5599,72.5686,36436.0
2020-09-10 15:40:00,82.92,82.93,82.92,82.92,34325.0,72.5686,72.5774,72.5686,72.5686,34325.0
2020-09-10 15:50:00,82.93,82.93,82.91,82.92,63486.0,72.5774,72.5774,72.5599,72.5686,63486.0
2020-09-11 09:30:00,82.88,82.94,82.85,82.92,66358.0,72.5336,72.5861,72.5074,72.5686,66358.0
2020-09-11 09:40:00,82.91,82.92,82.91,82.92,27715.0,72.5599,72.5686,72.5599,72.5686,27715.0
2020-09-11 09:50:00,82.92,82.92,82.9,82.91,24880.0,72.5686,72.5686,72.5511,72.5599,24880.0
2020-09-11 10:00:00,82.91,82.92,82.9,82.91,31359.0,72.5599,72.5686,72.5511,72.5599,31359.0
2020-09-11 10:10:00,82.92,82.92,82.91,82.92,11227.0,72.5686,72.5686,72.5599,72.5686,11227.0
2020-09-11 10:20:00,82.92,82.93,82.91,82.92,181628.0,72.5686,72.5774,72.5599,72.5686,181628.0
2020-09-11 10:30:00,82.93,82.93,82.91,82.92,10411.0,72.5774,72.5774,72.5599,72.5686,10411.0
2020-09-11 10:40:00,82.91,82.92,82.91,82.92,25344.0,72.5599,72.5686,72.5599,72.5686,25344.0
2020-09-11 10:50:00,82.92,82.93,82.91,82.93,47372.0,72.5686,72.5774,72.5599,72.5774,47372.0
2020-09-11 11:00:00,82.92,82.93,82.92,82.92,11051.0,72.5686,72.5774,72.5686,72.5686,11051.0
2020-09-11 11:10:00,82.92,82.93,82.91,82.92,27982.0,72.5686,72.5774,72.5599,72.5686,27982.0
2020-09-11 11:20:00,82.91,82.93,82.91,82.92,41332.0,72.5599,72.5774,72.5599,72.5686,41332.0
2020-09-11 11:30:00,82.92,82.94,82.92,82.92,244750.0,72.5686,72.5861,72.5686,72.5686,244750.0
2020-09-11 11:40:00,82.93,82.93,82.92,82.92,33851.0,72.5774,72.5774,72.5686,72.5686,33851.0
2020-09-11 11:50:00,82.92,82.93,82.92,82.92,20662.0,72.5686,72.5774,72.5686,72.5686,20662.0
2020-09-11 12:00:00,82.92,82.94,82.92,82.94,84157.0,72.5686,72.5861,72.5686,72.5861,84157.0
2020-09-11 12:10:00,82.94,82.94,82.93,82.94,6955.0,72.5861,72.5861,72.5774,72.5861,6955.0
2020-09-11 12:20:00,82.94,82.94,82.93,82.94,15972.0,72.5861,72.5861,72.5774,72.5861,15972.0
2020-09-11 12:30:00,82.94,82.94,82.93,82.94,19307.0,72.5861,72.5861,72.5774,72.5861,19307.0
2020-09-11 12:40:00,82.93,82.95,82.93,82.95,96756.0,72.5774,72.5949,72.5774,72.5949,96756.0
2020-09-11 12:50:00,82.95,82.95,82.94,82.94,25871.0,72.5949,72.5949,72.5861,72.5861,25871.0
2020-09-11 13:00:00,82.95,82.95,82.94,82.95,19214.0,72.5949,72.5949,72.5861,72.5949,19214.0
2020-09-11 13:10:00,82.95,82.95,82.94,82.95,19807.0,72.5949,72.5949,72.5861,72.5949,19807.0
2020-09-11 13:20:00,82.95,82.95,82.94,82.94,31408.0,72.5949,72.5949,72.5861,72.5861,31408.0
2020-09-11 13:30:00,82.95,82.95,82.93,82.94,28581.0,72.5949,72.5949,72.5774,72.5861,28581.0
2020-09-11 13:40:00,82.94,82.94,82.93,82.94,29150.0,72.5861,72.5861,72.5774,72.5861,29150.0
2020-09-11 13:50:00,82.94,82.94,82.93,82.94,23015.0,72.5861,72.5861,72.5774,72.5861,23015.0
2020-09-11 14:00:00,82.94,82.95,82.93,82.95,17759.0,72.5861,72.5949,72.5774,72.5949,17759.0
2020-09-11 14:10:00,82.94,82.95,82.94,82.95,15789.0,72.5861,72.5949,72.5861,72.5949,15789.0
2020-09-11 14:20:00,82.95,82.95,82.94,82.95,53482.0,72.5949,72.5949,72.5861,72.5949,53482.0
2020-09-11 14:30:00,82.95,82.96,82.94,82.95,40111.0,72.5949,72.6036,72.5861,72.5949,40111.0
2020-09-11 14:40:00,82.96,82.97,82.95,82.96,50546.0,72.6036,72.6124,72.5949,72.6036,50546.0
2020-09-11 14:50:00,82.95,82.97,82.95,82.97,81434.0,72.5949,72.6124,72.5949,72.6124,81434.0
2020-09-11 15:00:00,82.97,82.97,82.96,82.97,14871.0,72.6124,72.6124,72.6036,72.6124,14871.0
2020-09-11 15:10:00,82.96,82.97,82.96,82.97,46761.0,72.6036,72.6124,72.6036,72.6124,46761.0
2020-09-11 15:20:00,82.97,82.97,82.96,82.97,89990.0,72.6124,72.6124,72.6036,72.6124,89990.0
2020-09-11 15:30:00,82.97,82.98,82.96,82.97,53553.0,72.6124,72.6211,72.6036,72.6124,53553.0
2020-09-11 15:40:00,82.97,82.98,82.96,82.97,46548.0,72.6124,72.6211,72.6036,72.6124,46548.0
2020-09-11 15:50:00,82.96,82.97,82.94,82.94,34804.0,72.6036,72.6124,72.5861,72.5861,34804.0
2020-09-14 09:30:00,82.94,82.98,82.93,82.97,227788.0,72.5861,72.6211,72.5774,72.6124,227788.0
2020-09-14 09:40:00,82.97,82.98,82.95,82.98,60060.0,72.6124,72.6211,72.5949,72.6211,60060.0
2020-09-14 09:50:00,82.98,82.98,82.96,82.97,38533.0,72.6211,72.6211,72.6036,72.6124,38533.0
2020-09-14 10:00:00,82.96,82.97,82.96,82.97,21312.0,72.6036,72.6124,72.6036,72.6124,21312.0
2020-09-14 10:10:00,82.97,82.97,82.96,82.97,29868.0,72.6124,72.6124,72.6036,72.6124,29868.0
2020-09-14 10:20:00,82.97,82.98,82.96,82.98,30903.0,72.6124,72.6211,72.6036,72.6211,30903.0
2020-09-14 10:30:00,82.98,82.98,82.96,82.97,10678.0,72.6211,72.6211,72.6036,72.6124,10678.0
2020-09-14 10:40:00,82.97,82.97,82.96,82.97,16901.0,72.6124,72.6124,72.6036,72.6124,16901.0
2020-09-14 10:50:00,82.97,82.97,82.96,82.97,6282.0,72.6124,72.6124,72.6036,72.6124,6282.0
2020-09-14 11:00:00,82.96,82.97,82.96,82.97,15109.0,72.6036,72.6124,72.6036,72.6124,15109.0
2020-09-14 11:10:00,82.97,82.97,82.96,82.97,19238.0,72.6124,72.6124,72.6036,72.6124,19238.0
2020-09-14 11:20:00,82.97,82.97,82.96,82.97,13864.0,72.6124,72.6124,72.6036,72.6124,13864.0
2020-09-14 11:30:00,82.96,82.98,82.96,82.98,20979.0,72.6036,72.6211,72.6036,72.6211,20979.0
2020-09-14 11:40:00,82.98,82.98,82.97,82.98,38833.0,72.6211,72.6211,72.6124,72.6211,38833.0
2020-09-14 11:50:00,82.98,82.98,82.97,82.97,14681.0,72.6211,72.6211,72.6124,72.6124,14681.0
2020-09-14 12:00:00,82.98,82.98,82.97,82.98,20864.0,72.6211,72.6211,72.6124,72.6211,20864.0
2020-09-14 12:10:00,82.97,82.98,82.97,82.97,14824.0,72.6124,72.6211,72.6124,72.6124,14824.0
2020-09-14 12:20:00,82.98,82.98,82.97,82.97,15343.0,72.6211,72.6211,72.6124,72.6124,15343.0
2020-09-14 12:30:00,82.97,82.98,82.97,82.98,10248.0,72.6124,72.6211,72.6124,72.6211,10248.0
2020-09-14 12:40:00,82.97,82.98,82.97,82.97,12052.0,72.6124,72.6211,72.6124,72.6124,12052.0
2020-09-14 12:50:00,82.98,82.98,82.97,82.98,26058.0,72.6211,72.6211,72.6124,72.6211,26058.0
2020-09-14 13:00:00,82.98,82.98,82.97,82.98,13165.0,72.6211,72.6211,72.6124,72.6211,13165.0
2020-09-14 13:10:00,82.98,82.98,82.97,82.98,21023.0,72.6211,72.6211,72.6124,72.6211,21023.0
2020-09-14 13:20:00,82.98,82.98,82.97,82.98,10733.0,72.6211,72.6211,72.6124,72.6211,10733.0
2020-09-14 13:30:00,82.98,82.98,82.97,82.98,14043.0,72.6211,72.6211,72.6124,72.6211,14043.0
2020-09-14 13:40:00,82.97,82.98,82.96,82.98,60324.0,72.6124,72.6211,72.6036,72.6211,60324.0
2020-09-14 13:50:00,82.98,82.98,82.97,82.97,18305.0,72.6211,72.6211,72.6124,72.6124,18305.0
2020-09-14 14:00:00,82.98,82.98,82.97,82.97,18053.0,72.6211,72.6211,72.6124,72.6124,18053.0
2020-09-14 14:10:00,82.98,82.98,82.97,82.97,25771.0,72.6211,72.6211,72.6124,72.6124,25771.0
2020-09-14 14:20:00,82.98,82.98,82.97,82.97,13134.0,72.6211,72.6211,72.6124,72.6124,13134.0
2020-09-14 14:30:00,82.98,82.98,82.97,82.97,27916.0,72.6211,72.6211,72.6124,72.6124,27916.0
2020-09-14 14:40:00,82.97,82.98,82.97,82.98,21440.0,72.6124,72.6211,72.6124,72.6211,21440.0
2020-09-14 14:50:00,82.97,82.98,82.97,82.97,21644.0,72.6124,72.6211,72.6124,72.6124,21644.0
2020-09-14 15:00:00,82.97,82.98,82.97,82.98,26974.0,72.6124,72.6211,72.6124,72.6211,26974.0
2020-09-14 15:10:00,82.97,82.98,82.96,82.96,20034.0,72.6124,72.6211,72.6036,72.6036,20034.0
2020-09-14 15:20:00,82.97,82.97,82.96,82.96,12513.0,72.6124,72.6124,72.6036,72.6036,12513.0
2020-09-14 15:30:00,82.97,82.97,82.95,82.95,22664.0,72.6124,72.6124,72.5949,72.5949,22664.0
2020-09-14 15:40:00,82.95,82.96,82.93,82.95,60889.0,72.5949,72.6036,72.5774,72.5949,60889.0
2020-09-14 15:50:00,82.95,82.96,82.94,82.95,54916.0,72.5949,72.6036,72.5861,72.5949,54916.0
2020-09-15 09:30:00,82.95,82.98,82.93,82.98,110898.0,72.5949,72.6211,72.5774,72.6211,110898.0
2020-09-15 09:40:00,82.98,82.98,82.95,82.95,48261.0,72.6211,72.6211,72.5949,72.5949,48261.0
2020-09-15 09:50:00,82.95,82.98,82.95,82.98,53472.0,72.5949,72.6211,72.5949,72.6211,53472.0
2020-09-15 10:00:00,82.98,82.98,82.97,82.98,18995.0,72.6211,72.6211,72.6124,72.6211,18995.0
2020-09-15 10:10:00,82.98,82.98,82.97,82.98,12928.0,72.6211,72.6211,72.6124,72.6211,12928.0
2020-09-15 10:20:00,82.98,82.98,82.97,82.98,19230.0,72.6211,72.6211,72.6124,72.6211,19230.0
2020-09-15 10:30:00,82.97,82.98,82.97,82.98,18922.0,72.6124,72.6211,72.6124,72.6211,18922.0
2020-09-15 10:40:00,82.98,82.98,82.97,82.98,11635.0,72.6211,72.6211,72.6124,72.6211,11635.0
2020-09-15 10:50:00,82.98,82.99,82.97,82.98,27374.0,72.6211,72.6299,72.6124,72.6211,27374.0
2020-09-15 11:00:00,82.97,82.98,82.97,82.98,24736.0,72.6124,72.6211,72.6124,72.6211,24736.0
2020-09-15 11:10:00,82.98,82.98,82.97,82.98,28872.0,72.6211,72.6211,72.6124,72.6211,28872.0
2020-09-15 11:20:00,82.98,82.98,82.97,82.97,42429.0,72.6211,72.6211,72.6124,72.6124,42429.0
2020-09-15 11:30:00,82.97,82.98,82.97,82.97,35434.0,72.6124,72.6211,72.6124,72.6124,35434.0
2020-09-15 11:40:00,82.97,82.98,82.96,82.97,67662.0,72.6124,72.6211,72.6036,72.6124,67662.0
2020-09-15 11:50:00,82.97,82.97,82.96,82.97,21668.0,72.6124,72.6124,72.6036,72.6124,21668.0
2020-09-15 12:00:00,82.97,82.97,82.96,82.97,20085.0,72.6124,72.6124,72.6036,72.6124,20085.0
2020-09-15 12:10:00,82.96,82.97,82.96,82.97,20705.0,72.6036,72.6124,72.6036,72.6124,20705.0
2020-09-15 12:20:00,82.97,82.97,82.96,82.96,14856.0,72.6124,72.6124,72.6036,72.6036,14856.0
2020-09-15 12:30:00,82.97,82.97,82.96,82.97,18138.0,72.6124,72.6124,72.6036,72.6124,18138.0
2020-09-15 12:40:00,82.97,82.97,82.96,82.97,44763.0,72.6124,72.6124,72.6036,72.6124,44763.0
2020-09-15 12:50:00,82.97,82.97,82.96,82.96,54407.0,72.6124,72.6124,72.6036,72.6036,54407.0
2020-09-15 13:00:00,82.97,82.97,82.96,82.97,40854.0,72.6124,72.6124,72.6036,72.6124,40854.0
2020-09-15 13:10:00,82.97,82.97,82.96,82.97,22368.0,72.6124,72.6124,72.6036,72.6124,22368.0
2020-09-15 13:20:00,82.97,82.97,82.96,82.96,31477.0,72.6124,72.6124,72.6036,72.6036,31477.0
2020-09-15 13:30:00,82.97,82.97,82.96,82.97,28476.0,72.6124,72.6124,72.6036,72.6124,28476.0
2020-09-15 13:40:00,82.97,82.97,82.96,82.97,20772.0,72.6124,72.6124,72.6036,72.6124,20772.0
2020-09-15 13:50:00,82.97,82.97,82.96,82.97,127485.0,72.6124,72.6124,72.6036,72.6124,127485.0
2020-09-15 14:00:00,82.96,82.97,82.96,82.96,27286.0,72.6036,72.6124,72.6036,72.6036,27286.0
2020-09-15 14:10:00,82.97,82.97,82.96,82.97,22640.0,72.6124,72.6124,72.6036,72.6124,22640.0
2020-09-15 14:20:00,82.97,82.97,82.96,82.97,78517.0,72.6124,72.6124,72.6036,72.6124,78517.0
2020-09-15 14:30:00,82.97,82.97,82.96,82.96,29310.0,72.6124,72.6124,72.6036,72.6036,29310.0
2020-09-15 14:40:00,82.97,82.97,82.95,82.95,68510.0,72.6124,72.6124,72.5949,72.5949,68510.0
2020-09-15 14:50:00,82.95,82.96,82.95,82.95,41492.0,72.5949,72.6036,72.5949,72.5949,41492.0
2020-09-15 15:00:00,82.95,82.96,82.94,82.95,145165.0,72.5949,72.6036,72.5861,72.5949,145165.0
2020-09-15 15:10:00,82.95,82.95,82.94,82.95,100719.0,72.5949,72.5949,72.5861,72.5949,100719.0
2020-09-15 15:20:00,82.95,82.95,82.94,82.95,59273.0,72.5949,72.5949,72.5861,72.5949,59273.0
2020-09-15 15:30:00,82.95,82.95,82.94,82.95,22874.0,72.5949,72.5949,72.5861,72.5949,22874.0
2020-09-15 15:40:00,82.95,82.95,82.94,82.95,80452.0,72.5949,72.5949,72.5861,72.5949,80452.0
2020-09-15 15:50:00,82.94,82.95,82.94,82.95,95165.0,72.5861,72.5949,72.5861,72.5949,95165.0
2020-09-16 09:30:00,82.97,82.99,82.97,82.98,144908.0,72.6124,72.6299,72.6124,72.6211,144908.0
2020-09-16 09:40:00,82.98,82.99,82.98,82.98,47758.0,72.6211,72.6299,72.6211,72.6211,47758.0
2020-09-16 09:50:00,82.98,82.99,82.98,82.98,34528.0,72.6211,72.6299,72.6211,72.6211,34528.0
2020-09-16 10:00:00,82.98,83.0,82.98,83.0,100630.0,72.6211,72.6387,72.6211,72.6387,100630.0
2020-09-16 10:10:00,83.0,83.0,82.99,83.0,46826.0,72.6387,72.6387,72.6299,72.6387,46826.0
2020-09-16 10:20:00,83.0,83.0,82.99,83.0,34168.0,72.6387,72.6387,72.6299,72.6387,34168.0
2020-09-16 10:30:00,83.0,83.0,82.99,83.0,70791.0,72.6387,72.6387,72.6299,72.6387,70791.0
2020-09-16 10:40:00,83.0,83.0,82.99,82.99,46302.0,72.6387,72.6387,72.6299,72.6299,46302.0
2020-09-16 10:50:00,83.0,83.0,82.99,83.0,59669.0,72.6387,72.6387,72.6299,72.6387,59669.0
2020-09-16 11:00:00,83.0,83.0,82.99,83.0,80838.0,72.6387,72.6387,72.6299,72.6387,80838.0
2020-09-16 11:10:00,83.0,83.0,82.98,82.98,65548.0,72.6387,72.6387,72.6211,72.6211,65548.0
2020-09-16 11:20:00,82.99,82.99,82.96,82.96,143576.0,72.6299,72.6299,72.6036,72.6036,143576.0
2020-09-16 11:30:00,82.97,82.97,82.96,82.97,25529.0,72.6124,72.6124,72.6036,72.6124,25529.0
2020-09-16 11:40:00,82.97,82.97,82.96,82.97,23777.0,72.6124,72.6124,72.6036,72.6124,23777.0
2020-09-16 11:50:00,82.97,82.98,82.96,82.97,50731.0,72.6124,72.6211,72.6036,72.6124,50731.0
2020-09-16 12:00:00,82.97,82.98,82.95,82.96,56305.0,72.6124,72.6211,72.5949,72.6036,56305.0
2020-09-16 12:10:00,82.96,82.98,82.95,82.97,41415.0,72.6036,72.6211,72.5949,72.6124,41415.0
2020-09-16 12:20:00,82.97,82.97,82.96,82.97,23058.0,72.6124,72.6124,72.6036,72.6124,23058.0
2020-09-16 12:30:00,82.97,82.97,82.96,82.96,20009.0,72.6124,72.6124,72.6036,72.6036,20009.0
2020-09-16 12:40:00,82.97,82.98,82.96,82.97,32973.0,72.6124,72.6211,72.6036,72.6124,32973.0
2020-09-16 12:50:00,82.98,82.98,82.96,82.97,45408.0,72.6211,72.6211,72.6036,72.6124,45408.0
2020-09-16 13:00:00,82.98,82.98,82.97,82.98,27620.0,72.6211,72.6211,72.6124,72.6211,27620.0
2020-09-16 13:10:00,82.98,82.99,82.97,82.99,77586.0,72.6211,72.6299,72.6124,72.6299,77586.0
2020-09-16 13:20:00,82.98,82.99,82.98,82.98,21111.0,72.6211,72.6299,72.6211,72.6211,21111.0
2020-09-16 13:30:00,82.98,82.99,82.98,82.98,30728.0,72.6211,72.6299,72.6211,72.6211,30728.0
2020-09-16 13:40:00,82.98,82.99,82.98,82.98,43547.0,72.6211,72.6299,72.6211,72.6211,43547.0
2020-09-16 13:50:00,82.98,83.0,82.98,83.0,44243.0,72.6211,72.6387,72.6211,72.6387,44243.0
2020-09-16 14:00:00,83.0,83.02,82.99,83.01,77611.0,72.6387,72.6562,72.6299,72.6474,77611.0
2020-09-16 14:10:00,83.02,83.02,83.0,83.02,46070.0,72.6562,72.6562,72.6387,72.6562,46070.0
2020-09-16 14:20:00,83.02,83.02,83.01,83.02,52941.0,72.6562,72.6562,72.6474,72.6562,52941.0
2020-09-16 14:30:00,83.02,83.02,83.01,83.02,38508.0,72.6562,72.6562,72.6474,72.6562,38508.0
2020-09-16 14:40:00,83.02,83.02,82.98,82.99,40936.0,72.6562,72.6562,72.6211,72.6299,40936.0
2020-09-16 14:50:00,82.98,83.0,82.97,83.0,52204.0,72.6211,72.6387,72.6124,72.6387,52204.0
2020-09-16 15:00:00,83.0,83.03,82.99,83.03,62323.0,72.6387,72.6649,72.6299,72.6649,62323.0
2020-09-16 15:10:00,83.03,83.03,83.0,83.01,158809.0,72.6649,72.6649,72.6387,72.6474,158809.0
2020-09-16 15:20:00,83.0,83.01,82.98,83.0,73008.0,72.6387,72.6474,72.6211,72.6387,73008.0
2020-09-16 15:30:00,83.0,83.0,82.98,82.98,53746.0,72.6387,72.6387,72.6211,72.6211,53746.0
2020-09-16 15:40:00,82.98,82.99,82.98,82.99,46757.0,72.6211,72.6299,72.6211,72.6299,46757.0
2020-09-16 15:50:00,82.99,83.02,82.98,83.0,327151.0,72.6299,72.6562,72.6211,72.6387,327151.0
2020-09-17 09:30:00,82.99,83.02,82.98,83.0,125297.0,72.6299,72.6562,72.6211,72.6387,125297.0
2020-09-17 09:40:00,83.0,83.01,82.99,83.0,18797.0,72.6387,72.6474,72.6299,72.6387,18797.0
2020-09-17 09:50:00,83.01,83.01,83.0,83.0,85467.0,72.6474,72.6474,72.6387,72.6387,85467.0
2020-09-17 10:00:00,83.0,83.0,82.99,83.0,90547.0,72.6387,72.6387,72.6299,72.6387,90547.0
2020-09-17 10:10:00,82.99,83.0,82.99,83.0,82517.0,72.6299,72.6387,72.6299,72.6387,82517.0
2020-09-17 10:20:00,82.99,83.0,82.99,82.99,58447.0,72.6299,72.6387,72.6299,72.6299,58447.0
2020-09-17 10:30:00,83.0,83.01,82.99,83.0,85076.0,72.6387,72.6474,72.6299,72.6387,85076.0
2020-09-17 10:40:00,83.0,83.0,82.99,82.99,36724.0,72.6387,72.6387,72.6299,72.6299,36724.0
2020-09-17 10:50:00,83.0,83.0,82.99,82.99,33437.0,72.6387,72.6387,72.6299,72.6299,33437.0
2020-09-17 11:00:00,83.0,83.0,82.99,82.99,45958.0,72.6387,72.6387,72.6299,72.6299,45958.0
2020-09-17 11:10:00,82.99,83.0,82.99,82.99,31446.0,72.6299,72.6387,72.6299,72.6299,31446.0
2020-09-17 11:20:00,82.99,82.99,82.98,82.98,14689.0,72.6299,72.6299,72.6211,72.6211,14689.0
2020-09-17 11:30:00,82.98,82.99,82.97,82.98,27014.0,72.6211,72.6299,72.6124,72.6211,27014.0
2020-09-17 11:40:00,82.97,82.98,82.96,82.96,19331.0,72.6124,72.6211,72.6036,72.6036,19331.0
2020-09-17 11:50:00,82.96,82.97,82.95,82.95,9897.0,72.6036,72.6124,72.5949,72.5949,9897.0
2020-09-17 12:00:00,82.95,82.97,82.95,82.96,20226.0,72.5949,72.6124,72.5949,72.6036,20226.0
2020-09-17 12:10:00,82.96,82.97,82.95,82.96,17659.0,72.6036,72.6124,72.5949,72.6036,17659.0
2020-09-17 12:20:00,82.95,82.97,82.95,82.96,55488.0,72.5949,72.6124,72.5949,72.6036,55488.0
2020-09-17 12:30:00,82.97,82.97,82.96,82.97,14230.0,72.6124,72.6124,72.6036,72.6124,14230.0
2020-09-17 12:40:00,82.96,82.97,82.96,82.96,20020.0,72.6036,72.6124,72.6036,72.6036,20020.0
2020-09-17 12:50:00,82.96,82.97,82.96,82.96,9258.0,72.6036,72.6124,72.6036,72.6036,9258.0
2020-09-17 13:00:00,82.96,82.97,82.96,82.97,18889.0,72.6036,72.6124,72.6036,72.6124,18889.0
2020-09-17 13:10:00,82.96,82.97,82.96,82.97,18439.0,72.6036,72.6124,72.6036,72.6124,18439.0
2020-09-17 13:20:00,82.97,82.97,82.96,82.97,8442.0,72.6124,72.6124,72.6036,72.6124,8442.0
2020-09-17 13:30:00,82.96,82.97,82.96,82.96,9499.0,72.6036,72.6124,72.6036,72.6036,9499.0
2020-09-17 13:40:00,82.97,82.97,82.96,82.97,41470.0,72.6124,72.6124,72.6036,72.6124,41470.0
2020-09-17 13:50:00,82.97,82.97,82.96,82.96,39573.0,72.6124,72.6124,72.6036,72.6036,39573.0
2020-09-17 14:00:00,82.97,82.97,82.96,82.96,28492.0,72.6124,72.6124,72.6036,72.6036,28492.0
2020-09-17 14:10:00,82.96,82.97,82.96,82.97,17843.0,72.6036,72.6124,72.6036,72.6124,17843.0
2020-09-17 14:20:00,82.97,82.97,82.96,82.97,16262.0,72.6124,72.6124,72.6036,72.6124,16262.0
2020-09-17 14:30:00,82.97,82.97,82.96,82.96,30464.0,72.6124,72.6124,72.6036,72.6036,30464.0
2020-09-17 14:40:00,82.96,82.97,82.96,82.97,25616.0,72.6036,72.6124,72.6036,72.6124,25616.0
2020-09-17 14:50:00,82.97,82.98,82.96,82.98,29160.0,72.6124,72.6211,72.6036,72.6211,29160.0
2020-09-17 15:00:00,82.98,82.98,82.96,82.97,18325.0,72.6211,72.6211,72.6036,72.6124,18325.0
2020-09-17 15:10:00,82.97,82.98,82.96,82.96,8382.0,72.6124,72.6211,72.6036,72.6036,8382.0
2020-09-17 15:20:00,82.96,82.97,82.96,82.96,22076.0,72.6036,72.6124,72.6036,72.6036,22076.0
2020-09-17 15:30:00,82.97,82.98,82.96,82.98,29150.0,72.6124,72.6211,72.6036,72.6211,29150.0
2020-09-17 15:40:00,82.97,82.98,82.97,82.98,33498.0,72.6124,72.6211,72.6124,72.6211,33498.0
2020-09-17 15:50:00,82.98,82.98,82.97,82.98,56947.0,72.6211,72.6211,72.6124,72.6211,56947.0
2020-09-18 09:30:00,82.99,83.0,82.97,82.97,117192.0,72.6299,72.6387,72.6124,72.6124,117192.0
2020-09-18 09:40:00,82.97,82.98,82.96,82.97,31421.0,72.6124,72.6211,72.6036,72.6124,31421.0
2020-09-18 09:50:00,82.97,82.99,82.96,82.99,39068.0,72.6124,72.6299,72.6036,72.6299,39068.0
2020-09-18 10:00:00,82.98,82.99,82.98,82.98,12882.0,72.6211,72.6299,72.6211,72.6211,12882.0
2020-09-18 10:10:00,82.99,82.99,82.97,82.97,30619.0,72.6299,72.6299,72.6124,72.6124,30619.0
2020-09-18 10:20:00,82.97,82.98,82.96,82.97,44665.0,72.6124,72.6211,72.6036,72.6124,44665.0
2020-09-18 10:30:00,82.96,82.97,82.96,82.97,23314.0,72.6036,72.6124,72.6036,72.6124,23314.0
2020-09-18 10:40:00,82.96,82.97,82.96,82.96,14998.0,72.6036,72.6124,72.6036,72.6036,14998.0
2020-09-18 10:50:00,82.96,82.97,82.95,82.97,25462.0,72.6036,72.6124,72.5949,72.6124,25462.0
2020-09-18 11:00:00,82.97,82.97,82.96,82.96,36323.0,72.6124,72.6124,72.6036,72.6036,36323.0
2020-09-18 11:10:00,82.97,82.97,82.96,82.96,29714.0,72.6124,72.6124,72.6036,72.6036,29714.0
2020-09-18 11:20:00,82.96,82.97,82.96,82.97,100687.0,72.6036,72.6124,72.6036,72.6124,100687.0
2020-09-18 11:30:00,82.97,82.97,82.96,82.96,22655.0,72.6124,72.6124,72.6036,72.6036,22655.0
2020-09-18 11:40:00,82.97,82.98,82.96,82.98,41112.0,72.6124,72.6211,72.6036,72.6211,41112.0
2020-09-18 11:50:00,82.98,82.98,82.97,82.98,25293.0,72.6211,72.6211,72.6124,72.6211,25293.0
2020-09-18 12:00:00,82.98,82.98,82.97,82.98,20300.0,72.6211,72.6211,72.6124,72.6211,20300.0
2020-09-18 12:10:00,82.98,82.98,82.97,82.98,11154.0,72.6211,72.6211,72.6124,72.6211,11154.0
2020-09-18 12:20:00,82.98,82.98,82.97,82.97,13073.0,72.6211,72.6211,72.6124,72.6124,13073.0
2020-09-18 12:30:00,82.98,82.98,82.97,82.98,27415.0,72.6211,72.6211,72.6124,72.6211,27415.0
2020-09-18 12:40:00,82.98,82.99,82.97,82.98,45111.0,72.6211,72.6299,72.6124,72.6211,45111.0
2020-09-18 12:50:00,82.98,82.98,82.97,82.98,25808.0,72.6211,72.6211,72.6124,72.6211,25808.0
2020-09-18 13:00:00,82.98,82.98,82.97,82.97,35086.0,72.6211,72.6211,72.6124,72.6124,35086.0
2020-09-18 13:10:00,82.97,82.98,82.96,82.97,56306.0,72.6124,72.6211,72.6036,72.6124,56306.0
2020-09-18 13:20:00,82.97,82.97,82.95,82.96,46520.0,72.6124,72.6124,72.5949,72.6036,46520.0
2020-09-18 13:30:00,82.95,82.96,82.94,82.95,26963.0,72.5949,72.6036,72.5861,72.5949,26963.0
2020-09-18 13:40:00,82.94,82.96,82.94,82.96,33250.0,72.5861,72.6036,72.5861,72.6036,33250.0
2020-09-18 13:50:00,82.95,82.96,82.95,82.95,27160.0,72.5949,72.6036,72.5949,72.5949,27160.0
2020-09-18 14:00:00,82.95,82.96,82.95,82.95,59878.0,72.5949,72.6036,72.5949,72.5949,59878.0
2020-09-18 14:10:00,82.95,82.96,82.95,82.95,92987.0,72.5949,72.6036,72.5949,72.5949,92987.0
2020-09-18 14:20:00,82.95,82.96,82.95,82.95,36234.0,72.5949,72.6036,72.5949,72.5949,36234.0
2020-09-18 14:30:00,82.95,82.96,82.95,82.95,25776.0,72.5949,72.6036,72.5949,72.5949,25776.0
2020-09-18 14:40:00,82.95,82.96,82.94,82.95,81973.0,72.5949,72.6036,72.5861,72.5949,81973.0
2020-09-18 14:50:00,82.95,82.96,82.94,82.95,19718.0,72.5949,72.6036,72.5861,72.5949,19718.0
2020-09-18 15:00:00,82.96,82.96,82.95,82.95,15935.0,72.6036,72.6036,72.5949,72.5949,15935.0
2020-09-18 15:10:00,82.95,82.96,82.94,82.95,21934.0,72.5949,72.6036,72.5861,72.5949,21934.0
2020-09-18 15:20:00,82.95,82.95,82.94,82.95,50588.0,72.5949,72.5949,72.5861,72.5949,50588.0
2020-09-18 15:30:00,82.95,82.95,82.94,82.95,21396.0,72.5949,72.5949,72.5861,72.5949,21396.0
2020-09-18 15:40:00,82.95,82.95,82.94,82.95,30765.0,72.5949,72.5949,72.5861,72.5949,30765.0
2020-09-18 15:50:00,82.95,82.95,82.94,82.94,44981.0,72.5949,72.5949,72.5861,72.5861,44981.0
2020-09-21 09:30:00,82.97,83.0,82.94,82.94,85473.0,72.6124,72.6387,72.5861,72.5861,85473.0
2020-09-21 09:40:00,82.95,82.95,82.94,82.95,80374.0,72.5949,72.5949,72.5861,72.5949,80374.0
2020-09-21 09:50:00,82.95,82.95,82.93,82.94,89949.0,72.5949,72.5949,72.5774,72.5861,89949.0
2020-09-21 10:00:00,82.94,82.94,82.93,82.94,83997.0,72.5861,72.5861,72.5774,72.5861,83997.0
2020-09-21 10:10:00,82.94,82.94,82.92,82.92,37248.0,72.5861,72.5861,72.5686,72.5686,37248.0
2020-09-21 10:20:00,82.92,82.93,82.92,82.92,20231.0,72.5686,72.5774,72.5686,72.5686,20231.0
2020-09-21 10:30:00,82.93,82.93,82.92,82.92,461039.0,72.5774,72.5774,72.5686,72.5686,461039.0
2020-09-21 10:40:00,82.92,82.93,82.92,82.93,32213.0,72.5686,72.5774,72.5686,72.5774,32213.0
2020-09-21 10:50:00,82.92,82.93,82.92,82.93,29558.0,72.5686,72.5774,72.5686,72.5774,29558.0
2020-09-21 11:00:00,82.92,82.94,82.92,82.94,69726.0,72.5686,72.5861,72.5686,72.5861,69726.0
2020-09-21 11:10:00,82.94,82.94,82.92,82.93,20052.0,72.5861,72.5861,72.5686,72.5774,20052.0
2020-09-21 11:20:00,82.93,82.93,82.92,82.92,17995.0,72.5774,72.5774,72.5686,72.5686,17995.0
2020-09-21 11:30:00,82.93,82.93,82.92,82.92,41283.0,72.5774,72.5774,72.5686,72.5686,41283.0
2020-09-21 11:40:00,82.92,82.94,82.92,82.92,30084.0,72.5686,72.5861,72.5686,72.5686,30084.0
2020-09-21 11:50:00,82.93,82.94,82.91,82.92,55519.0,72.5774,72.5861,72.5599,72.5686,55519.0
2020-09-21 12:00:00,82.92,82.93,82.91,82.92,33850.0,72.5686,72.5774,72.5599,72.5686,33850.0
2020-09-21 12:10:00,82.93,82.93,82.92,82.92,28828.0,72.5774,72.5774,72.5686,72.5686,28828.0
2020-09-21 12:20:00,82.93,82.93,82.92,82.92,15125.0,72.5774,72.5774,72.5686,72.5686,15125.0
2020-09-21 12:30:00,82.92,82.93,82.92,82.92,8950.0,72.5686,72.5774,72.5686,72.5686,8950.0
2020-09-21 12:40:00,82.92,82.93,82.92,82.92,11562.0,72.5686,72.5774,72.5686,72.5686,11562.0
2020-09-21 12:50:00,82.92,82.93,82.92,82.92,32616.0,72.5686,72.5774,72.5686,72.5686,32616.0
2020-09-21 13:00:00,82.92,82.93,82.92,82.92,21729.0,72.5686,72.5774,72.5686,72.5686,21729.0
2020-09-21 13:10:00,82.93,82.93,82.92,82.92,29468.0,72.5774,72.5774,72.5686,72.5686,29468.0
2020-09-21 13:20:00,82.92,82.93,82.92,82.93,7617.0,72.5686,72.5774,72.5686,72.5774,7617.0
2020-09-21 13:30:00,82.92,82.93,82.92,82.92,38571.0,72.5686,72.5774,72.5686,72.5686,38571.0
2020-09-21 13:40:00,82.93,82.93,82.92,82.93,19476.0,72.5774,72.5774,72.5686,72.5774,19476.0
2020-09-21 13:50:00,82.93,82.93,82.92,82.92,40664.0,72.5774,72.5774,72.5686,72.5686,40664.0
2020-09-21 14:00:00,82.93,82.93,82.92,82.92,46024.0,72.5774,72.5774,72.5686,72.5686,46024.0
2020-09-21 14:10:00,82.92,82.93,82.91,82.92,63090.0,72.5686,72.5774,72.5599,72.5686,63090.0
2020-09-21 14:20:00,82.92,82.92,82.91,82.92,22276.0,72.5686,72.5686,72.5599,72.5686,22276.0
2020-09-21 14:30:00,82.91,82.92,82.9,82.91,48475.0,72.5599,72.5686,72.5511,72.5599,48475.0
2020-09-21 14:40:00,82.91,82.91,82.9,82.9,35004.0,72.5599,72.5599,72.5511,72.5511,35004.0
2020-09-21 14:50:00,82.9,82.91,82.9,82.9,17418.0,72.5511,72.5599,72.5511,72.5511,17418.0
2020-09-21 15:00:00,82.91,82.91,82.9,82.91,43733.0,72.5599,72.5599,72.5511,72.5599,43733.0
2020-09-21 15:10:00,82.91,82.92,82.9,82.9,61041.0,72.5599,72.5686,72.5511,72.5511,61041.0
2020-09-21 15:20:00,82.91,82.92,82.9,82.92,30675.0,72.5599,72.5686,72.5511,72.5686,30675.0
2020-09-21 15:30:00,82.91,82.92,82.91,82.92,69790.0,72.5599,72.5686,72.5599,72.5686,69790.0
2020-09-21 15:40:00,82.92,82.92,82.91,82.91,30268.0,72.5686,72.5686,72.5599,72.5599,30268.0
2020-09-21 15:50:00,82.92,82.93,82.91,82.93,39979.0,72.5686,72.5774,72.5599,72.5774,39979.0
2020-09-22 09:30:00,82.94,82.94,82.91,82.93,209889.0,72.5861,72.5861,72.5599,72.5774,209889.0
2020-09-22 09:40:00,82.93,82.94,82.92,82.93,15578.0,72.5774,72.5861,72.5686,72.5774,15578.0
2020-09-22 09:50:00,82.92,82.93,82.91,82.92,39823.0,72.5686,72.5774,72.5599,72.5686,39823.0
2020-09-22 10:00:00,82.92,82.93,82.92,82.93,27933.0,72.5686,72.5774,72.5686,72.5774,27933.0
2020-09-22 10:10:00,82.93,82.94,82.92,82.92,33749.0,72.5774,72.5861,72.5686,72.5686,33749.0
2020-09-22 10:20:00,82.93,82.93,82.92,82.93,19164.0,72.5774,72.5774,72.5686,72.5774,19164.0
2020-09-22 10:30:00,82.93,82.94,82.92,82.92,44103.0,72.5774,72.5861,72.5686,72.5686,44103.0
2020-09-22 10:40:00,82.93,82.93,82.91,82.92,13189.0,72.5774,72.5774,72.5599,72.5686,13189.0
2020-09-22 10:50:00,82.92,82.94,82.91,82.93,73955.0,72.5686,72.5861,72.5599,72.5774,73955.0
2020-09-22 11:00:00,82.94,82.94,82.91,82.92,55732.0,72.5861,72.5861,72.5599,72.5686,55732.0
2020-09-22 11:10:00,82.92,82.94,82.92,82.94,55910.0,72.5686,72.5861,72.5686,72.5861,55910.0
2020-09-22 11:20:00,82.94,82.94,82.93,82.94,21934.0,72.5861,72.5861,72.5774,72.5861,21934.0
2020-09-22 11:30:00,82.94,82.94,82.92,82.92,32473.0,72.5861,72.5861,72.5686,72.5686,32473.0
2020-09-22 11:40:00,82.92,82.93,82.92,82.92,32743.0,72.5686,72.5774,72.5686,72.5686,32743.0
2020-09-22 11:50:00,82.92,82.93,82.92,82.92,24486.0,72.5686,72.5774,72.5686,72.5686,24486.0
2020-09-22 12:00:00,82.92,82.93,82.92,82.93,13573.0,72.5686,72.5774,72.5686,72.5774,13573.0
2020-09-22 12:10:00,82.93,82.93,82.92,82.92,14862.0,72.5774,72.5774,72.5686,72.5686,14862.0
2020-09-22 12:20:00,82.93,82.94,82.92,82.94,44925.0,72.5774,72.5861,72.5686,72.5861,44925.0
2020-09-22 12:30:00,82.94,82.94,82.93,82.94,16359.0,72.5861,72.5861,72.5774,72.5861,16359.0
2020-09-22 12:40:00,82.94,82.94,82.93,82.94,10575.0,72.5861,72.5861,72.5774,72.5861,10575.0
2020-09-22 12:50:00,82.94,82.94,82.93,82.93,20535.0,72.5861,72.5861,72.5774,72.5774,20535.0
2020-09-22 13:00:00,82.93,82.94,82.92,82.92,37489.0,72.5774,72.5861,72.5686,72.5686,37489.0
2020-09-22 13:10:00,82.92,82.93,82.92,82.92,17408.0,72.5686,72.5774,72.5686,72.5686,17408.0
2020-09-22 13:20:00,82.92,82.93,82.92,82.92,27878.0,72.5686,72.5774,72.5686,72.5686,27878.0
2020-09-22 13:30:00,82.92,82.93,82.92,82.92,33231.0,72.5686,72.5774,72.5686,72.5686,33231.0
2020-09-22 13:40:00,82.92,82.93,82.92,82.92,444349.0,72.5686,72.5774,72.5686,72.5686,444349.0
2020-09-22 13:50:00,82.92,82.93,82.92,82.92,30241.0,72.5686,72.5774,72.5686,72.5686,30241.0
2020-09-22 14:00:00,82.92,82.93,82.92,82.92,66609.0,72.5686,72.5774,72.5686,72.5686,66609.0
2020-09-22 14:10:00,82.93,82.94,82.91,82.92,86762.0,72.5774,72.5861,72.5599,72.5686,86762.0
2020-09-22 14:20:00,82.92,82.93,82.92,82.92,40936.0,72.5686,72.5774,72.5686,72.5686,40936.0
2020-09-22 14:30:00,82.92,82.94,82.92,82.92,81024.0,72.5686,72.5861,72.5686,72.5686,81024.0
2020-09-22 14:40:00,82.92,82.94,82.92,82.94,67496.0,72.5686,72.5861,72.5686,72.5861,67496.0
2020-09-22 14:50:00,82.94,82.94,82.92,82.92,27894.0,72.5861,72.5861,72.5686,72.5686,27894.0
2020-09-22 15:00:00,82.93,82.93,82.92,82.92,49669.0,72.5774,72.5774,72.5686,72.5686,49669.0
2020-09-22 15:10:00,82.93,82.93,82.92,82.92,84363.0,72.5774,72.5774,72.5686,72.5686,84363.0
2020-09-22 15:20:00,82.93,82.93,82.92,82.92,25159.0,72.5774,72.5774,72.5686,72.5686,25159.0
2020-09-22 15:30:00,82.92,82.93,82.92,82.93,60225.0,72.5686,72.5774,72.5686,72.5774,60225.0
2020-09-22 15:40:00,82.92,82.93,82.91,82.92,58943.0,72.5686,72.5774,72.5599,72.5686,58943.0
2020-09-22 15:50:00,82.93,82.94,82.92,82.93,72196.0,72.5774,72.5861,72.5686,72.5774,72196.0
2020-09-23 09:30:00,82.91,82.93,82.9,82.91,83173.0,72.5599,72.5774,72.5511,72.5599,83173.0
2020-09-23 09:40:00,82.91,82.92,82.91,82.92,10102.0,72.5599,72.5686,72.5599,72.5686,10102.0
2020-09-23 09:50:00,82.92,82.92,82.91,82.92,15727.0,72.5686,72.5686,72.5599,72.5686,15727.0
2020-09-23 10:00:00,82.92,82.92,82.91,82.92,40385.0,72.5686,72.5686,72.5599,72.5686,40385.0
2020-09-23 10:10:00,82.92,82.92,82.91,82.91,25028.0,72.5686,72.5686,72.5599,72.5599,25028.0
2020-09-23 10:20:00,82.92,82.92,82.9,82.91,38253.0,72.5686,72.5686,72.5511,72.5599,38253.0
2020-09-23 10:30:00,82.91,82.91,82.9,82.9,24639.0,72.5599,72.5599,72.5511,72.5511,24639.0
2020-09-23 10:40:00,82.91,82.91,82.9,82.91,22437.0,72.5599,72.5599,72.5511,72.5599,22437.0
2020-09-23 10:50:00,82.91,82.91,82.9,82.9,42709.0,72.5599,72.5599,72.5511,72.5511,42709.0
2020-09-23 11:00:00,82.91,82.91,82.9,82.91,17431.0,72.5599,72.5599,72.5511,72.5599,17431.0
2020-09-23 11:10:00,82.91,82.91,82.9,82.91,16705.0,72.5599,72.5599,72.5511,72.5599,16705.0
2020-09-23 11:20:00,82.91,82.91,82.9,82.91,22841.0,72.5599,72.5599,72.5511,72.5599,22841.0
2020-09-23 11:30:00,82.91,82.91,82.9,82.91,17969.0,72.5599,72.5599,72.5511,72.5599,17969.0
2020-09-23 11:40:00,82.91,82.91,82.9,82.91,29361.0,72.5599,72.5599,72.5511,72.5599,29361.0
2020-09-23 11:50:00,82.91,82.91,82.89,82.9,43478.0,72.5599,72.5599,72.5424,72.5511,43478.0
2020-09-23 12:00:00,82.89,82.9,82.89,82.9,12446.0,72.5424,72.5511,72.5424,72.5511,12446.0
2020-09-23 12:10:00,82.9,82.9,82.89,82.89,22865.0,72.5511,72.5511,72.5424,72.5424,22865.0
2020-09-23 12:20:00,82.89,82.9,82.88,82.89,77255.0,72.5424,72.5511,72.5336,72.5424,77255.0
2020-09-23 12:30:00,82.89,82.9,82.89,82.9,45445.0,72.5424,72.5511,72.5424,72.5511,45445.0
2020-09-23 12:40:00,82.9,82.9,82.89,82.9,20295.0,72.5511,72.5511,72.5424,72.5511,20295.0
2020-09-23 12:50:00,82.9,82.9,82.89,82.9,20355.0,72.5511,72.5511,72.5424,72.5511,20355.0
2020-09-23 13:00:00,82.9,82.9,82.89,82.9,23785.0,72.5511,72.5511,72.5424,72.5511,23785.0
2020-09-23 13:10:00,82.9,82.9,82.89,82.9,15994.0,72.5511,72.5511,72.5424,72.5511,15994.0
2020-09-23 13:20:00,82.9,82.9,82.89,82.9,15362.0,72.5511,72.5511,72.5424,72.5511,15362.0
2020-09-23 13:30:00,82.89,82.9,82.89,82.9,18258.0,72.5424,72.5511,72.5424,72.5511,18258.0
2020-09-23 13:40:00,82.9,82.9,82.89,82.89,46821.0,72.5511,72.5511,72.5424,72.5424,46821.0
2020-09-23 13:50:00,82.89,82.9,82.88,82.88,33320.0,72.5424,72.5511,72.5336,72.5336,33320.0
2020-09-23 14:00:00,82.89,82.89,82.87,82.87,109715.0,72.5424,72.5424,72.5249,72.5249,109715.0
2020-09-23 14:10:00,82.87,82.88,82.86,82.87,28346.0,72.5249,72.5336,72.5161,72.5249,28346.0
2020-09-23 14:20:00,82.87,82.87,82.86,82.86,31394.0,72.5249,72.5249,72.5161,72.5161,31394.0
2020-09-23 14:30:00,82.86,82.87,82.85,82.87,95787.0,72.5161,72.5249,72.5074,72.5249,95787.0
2020-09-23 14:40:00,82.86,82.87,82.86,82.87,88053.0,72.5161,72.5249,72.5161,72.5249,88053.0
2020-09-23 14:50:00,82.86,82.88,82.86,82.87,56852.0,72.5161,72.5336,72.5161,72.5249,56852.0
2020-09-23 15:00:00,82.87,82.87,82.84,82.84,82569.0,72.5249,72.5249,72.4986,72.4986,82569.0
2020-09-23 15:10:00,82.84,82.85,82.84,82.85,50505.0,72.4986,72.5074,72.4986,72.5074,50505.0
2020-09-23 15:20:00,82.86,82.87,82.85,82.85,33688.0,72.5161,72.5249,72.5074,72.5074,33688.0
2020-09-23 15:30:00,82.85,82.86,82.85,82.86,21691.0,72.5074,72.5161,72.5074,72.5161,21691.0
2020-09-23 15:40:00,82.86,82.86,82.85,82.86,88537.0,72.5161,72.5161,72.5074,72.5161,88537.0
2020-09-23 15:50:00,82.86,82.86,82.84,82.84,51019.0,72.5161,72.5161,72.4986,72.4986,51019.0
2020-09-24 09:30:00,82.73,82.85,82.68,82.76,167438.0,72.4024,72.5074,72.3586,72.4286,167438.0
2020-09-24 09:40:00,82.76,82.77,82.75,82.77,112682.0,72.4286,72.4374,72.4199,72.4374,112682.0
2020-09-24 09:50:00,82.77,82.79,82.76,82.79,20996.0,72.4374,72.4549,72.4286,72.4549,20996.0
2020-09-24 10:00:00,82.79,82.81,82.76,82.8,47332.0,72.4549,72.4724,72.4286,72.4636,47332.0
2020-09-24 10:10:00,82.8,82.8,82.76,82.78,34930.0,72.4636,72.4636,72.4286,72.4461,34930.0
2020-09-24 10:20:00,82.79,82.79,82.76,82.77,45653.0,72.4549,72.4549,72.4286,72.4374,45653.0
2020-09-24 10:30:00,82.77,82.77,82.75,82.77,72848.0,72.4374,72.4374,72.4199,72.4374,72848.0
2020-09-24 10:40:00,82.77,82.79,82.76,82.78,43268.0,72.4374,72.4549,72.4286,72.4461,43268.0
2020-09-24 10:50:00,82.78,82.79,82.76,82.76,57337.0,72.4461,72.4549,72.4286,72.4286,57337.0
2020-09-24 11:00:00,82.76,82.78,82.76,82.78,39554.0,72.4286,72.4461,72.4286,72.4461,39554.0
2020-09-24 11:10:00,82.78,82.78,82.76,82.77,209017.0,72.4461,72.4461,72.4286,72.4374,209017.0
2020-09-24 11:20:00,82.77,82.78,82.76,82.78,236284.0,72.4374,72.4461,72.4286,72.4461,236284.0
2020-09-24 11:30:00,82.77,82.78,82.77,82.78,91598.0,72.4374,72.4461,72.4374,72.4461,91598.0
2020-09-24 11:40:00,82.78,82.78,82.77,82.78,89196.0,72.4461,72.4461,72.4374,72.4461,89196.0
2020-09-24 11:50:00,82.78,82.78,82.77,82.78,249484.0,72.4461,72.4461,72.4374,72.4461,249484.0
2020-09-24 12:00:00,82.78,82.8,82.77,82.8,220597.0,72.4461,72.4636,72.4374,72.4636,220597.0
2020-09-24 12:10:00,82.8,82.81,82.79,82.79,20192.0,72.4636,72.4724,72.4549,72.4549,20192.0
2020-09-24 12:20:00,82.8,82.8,82.79,82.8,8117.0,72.4636,72.4636,72.4549,72.4636,8117.0
2020-09-24 12:30:00,82.8,82.8,82.79,82.8,14528.0,72.4636,72.4636,72.4549,72.4636,14528.0
2020-09-24 12:40:00,82.8,82.8,82.79,82.8,26679.0,72.4636,72.4636,72.4549,72.4636,26679.0
2020-09-24 12:50:00,82.8,82.8,82.79,82.79,39915.0,72.4636,72.4636,72.4549,72.4549,39915.0
2020-09-24 13:00:00,82.8,82.8,82.79,82.8,116513.0,72.4636,72.4636,72.4549,72.4636,116513.0
2020-09-24 13:10:00,82.8,82.8,82.79,82.8,83574.0,72.4636,72.4636,72.4549,72.4636,83574.0
2020-09-24 13:20:00,82.8,82.8,82.79,82.8,9846.0,72.4636,72.4636,72.4549,72.4636,9846.0
2020-09-24 13:30:00,82.79,82.81,82.79,82.81,36479.0,72.4549,72.4724,72.4549,72.4724,36479.0
2020-09-24 13:40:00,82.81,82.81,82.8,82.81,30612.0,72.4724,72.4724,72.4636,72.4724,30612.0
2020-09-24 13:50:00,82.81,82.81,82.8,82.81,36372.0,72.4724,72.4724,72.4636,72.4724,36372.0
2020-09-24 14:00:00,82.81,82.81,82.8,82.81,64606.0,72.4724,72.4724,72.4636,72.4724,64606.0
2020-09-24 14:10:00,82.8,82.81,82.8,82.81,58532.0,72.4636,72.4724,72.4636,72.4724,58532.0
2020-09-24 14:20:00,82.8,82.81,82.79,82.8,55877.0,72.4636,72.4724,72.4549,72.4636,55877.0
2020-09-24 14:30:00,82.8,82.8,82.79,82.8,22986.0,72.4636,72.4636,72.4549,72.4636,22986.0
2020-09-24 14:40:00,82.8,82.8,82.79,82.79,2246058.0,72.4636,72.4636,72.4549,72.4549,2246058.0
2020-09-24 14:50:00,82.8,82.8,82.78,82.79,70586.0,72.4636,72.4636,72.4461,72.4549,70586.0
2020-09-24 15:00:00,82.79,82.79,82.78,82.78,29316.0,72.4549,72.4549,72.4461,72.4461,29316.0
2020-09-24 15:10:00,82.79,82.79,82.78,82.78,64167.0,72.4549,72.4549,72.4461,72.4461,64167.0
2020-09-24 15:20:00,82.78,82.78,82.75,82.76,39284.0,72.4461,72.4461,72.4199,72.4286,39284.0
2020-09-24 15:30:00,82.76,82.76,82.75,82.76,79105.0,72.4286,72.4286,72.4199,72.4286,79105.0
2020-09-24 15:40:00,82.76,82.78,82.75,82.77,78558.0,72.4286,72.4461,72.4199,72.4374,78558.0
2020-09-24 15:50:00,82.77,82.78,82.77,82.77,31126.0,72.4374,72.4461,72.4374,72.4374,31126.0
2020-09-25 09:30:00,82.75,82.79,82.72,82.78,55369.0,72.4199,72.4549,72.3936,72.4461,55369.0
2020-09-25 09:40:00,82.78,82.79,82.76,82.77,57043.0,72.4461,72.4549,72.4286,72.4374,57043.0
2020-09-25 09:50:00,82.76,82.77,82.76,82.77,25955.0,72.4286,72.4374,72.4286,72.4374,25955.0
2020-09-25 10:00:00,82.77,82.77,82.76,82.77,49555.0,72.4374,72.4374,72.4286,72.4374,49555.0
2020-09-25 10:10:00,82.76,82.77,82.74,82.77,23457.0,72.4286,72.4374,72.4111,72.4374,23457.0
2020-09-25 10:20:00,82.77,82.79,82.76,82.77,38431.0,72.4374,72.4549,72.4286,72.4374,38431.0
2020-09-25 10:30:00,82.78,82.78,82.75,82.76,34649.0,72.4461,72.4461,72.4199,72.4286,34649.0
2020-09-25 10:40:00,82.76,82.76,82.75,82.76,86567.0,72.4286,72.4286,72.4199,72.4286,86567.0
2020-09-25 10:50:00,82.76,82.76,82.74,82.76,46915.0,72.4286,72.4286,72.4111,72.4286,46915.0
2020-09-25 11:00:00,82.75,82.76,82.74,82.74,27514.0,72.4199,72.4286,72.4111,72.4111,27514.0
2020-09-25 11:10:00,82.74,82.75,82.73,82.74,71485.0,72.4111,72.4199,72.4024,72.4111,71485.0
2020-09-25 11:20:00,82.74,82.75,82.73,82.73,20823.0,72.4111,72.4199,72.4024,72.4024,20823.0
2020-09-25 11:30:00,82.74,82.75,82.73,82.75,41087.0,72.4111,72.4199,72.4024,72.4199,41087.0
2020-09-25 11:40:00,82.74,82.75,82.74,82.74,32377.0,72.4111,72.4199,72.4111,72.4111,32377.0
2020-09-25 11:50:00,82.75,82.75,82.74,82.75,65993.0,72.4199,72.4199,72.4111,72.4199,65993.0
2020-09-25 12:00:00,82.75,82.75,82.74,82.74,38196.0,72.4199,72.4199,72.4111,72.4111,38196.0
2020-09-25 12:10:00,82.74,82.75,82.74,82.74,28503.0,72.4111,72.4199,72.4111,72.4111,28503.0
2020-09-25 12:20:00,82.75,82.75,82.74,82.75,42976.0,72.4199,72.4199,72.4111,72.4199,42976.0
2020-09-25 12:30:00,82.75,82.75,82.74,82.74,24769.0,72.4199,72.4199,72.4111,72.4111,24769.0
2020-09-25 12:40:00,82.74,82.75,82.74,82.75,21549.0,72.4111,72.4199,72.4111,72.4199,21549.0
2020-09-25 12:50:00,82.75,82.75,82.74,82.75,25440.0,72.4199,72.4199,72.4111,72.4199,25440.0
2020-09-25 13:00:00,82.75,82.76,82.74,82.76,29765.0,72.4199,72.4286,72.4111,72.4286,29765.0
2020-09-25 13:10:00,82.76,82.76,82.75,82.76,16415.0,72.4286,72.4286,72.4199,72.4286,16415.0
2020-09-25 13:20:00,82.76,82.76,82.75,82.75,42419.0,72.4286,72.4286,72.4199,72.4199,42419.0
2020-09-25 13:30:00,82.75,82.76,82.75,82.75,16470.0,72.4199,72.4286,72.4199,72.4199,16470.0
2020-09-25 13:40:00,82.76,82.76,82.75,82.76,31920.0,72.4286,72.4286,72.4199,72.4286,31920.0
2020-09-25 13:50:00,82.76,82.76,82.75,82.75,40678.0,72.4286,72.4286,72.4199,72.4199,40678.0
2020-09-25 14:00:00,82.76,82.76,82.75,82.76,32567.0,72.4286,72.4286,72.4199,72.4286,32567.0
2020-09-25 14:10:00,82.76,82.76,82.75,82.75,46582.0,72.4286,72.4286,72.4199,72.4199,46582.0
2020-09-25 14:20:00,82.76,82.76,82.74,82.75,53956.0,72.4286,72.4286,72.4111,72.4199,53956.0
2020-09-25 14:30:00,82.75,82.76,82.74,82.76,64428.0,72.4199,72.4286,72.4111,72.4286,64428.0
2020-09-25 14:40:00,82.76,82.76,82.75,82.76,59974.0,72.4286,72.4286,72.4199,72.4286,59974.0
2020-09-25 14:50:00,82.76,82.76,82.74,82.76,46886.0,72.4286,72.4286,72.4111,72.4286,46886.0
2020-09-25 15:00:00,82.76,82.76,82.75,82.76,64401.0,72.4286,72.4286,72.4199,72.4286,64401.0
2020-09-25 15:10:00,82.76,82.76,82.74,82.74,68940.0,72.4286,72.4286,72.4111,72.4111,68940.0
2020-09-25 15:20:00,82.75,82.75,82.74,82.75,36880.0,72.4199,72.4199,72.4111,72.4199,36880.0
2020-09-25 15:30:00,82.75,82.75,82.73,82.74,72563.0,72.4199,72.4199,72.4024,72.4111,72563.0
2020-09-25 15:40:00,82.74,82.74,82.72,82.74,327553.0,72.4111,72.4111,72.3936,72.4111,327553.0
2020-09-25 15:50:00,82.74,82.74,82.72,82.72,71731.0,72.4111,72.4111,72.3936,72.3936,71731.0
2020-09-28 09:30:00,82.73,82.77,82.71,82.76,165214.0,72.4024,72.4374,72.3849,72.4286,165214.0
2020-09-28 09:40:00,82.76,82.78,82.75,82.78,41053.0,72.4286,72.4461,72.4199,72.4461,41053.0
2020-09-28 09:50:00,82.78,82.78,82.75,82.75,29234.0,72.4461,72.4461,72.4199,72.4199,29234.0
2020-09-28 10:00:00,82.76,82.78,82.76,82.78,28881.0,72.4286,72.4461,72.4286,72.4461,28881.0
2020-09-28 10:10:00,82.78,82.79,82.76,82.79,46323.0,72.4461,72.4549,72.4286,72.4549,46323.0
2020-09-28 10:20:00,82.79,82.8,82.78,82.8,40150.0,72.4549,72.4636,72.4461,72.4636,40150.0
2020-09-28 10:30:00,82.8,82.8,82.77,82.79,32352.0,72.4636,72.4636,72.4374,72.4549,32352.0
2020-09-28 10:40:00,82.79,82.8,82.78,82.79,22952.0,72.4549,72.4636,72.4461,72.4549,22952.0
2020-09-28 10:50:00,82.79,82.8,82.78,82.79,24778.0,72.4549,72.4636,72.4461,72.4549,24778.0
2020-09-28 11:00:00,82.8,82.8,82.79,82.8,12484.0,72.4636,72.4636,72.4549,72.4636,12484.0
2020-09-28 11:10:00,82.8,82.8,82.78,82.8,29401.0,72.4636,72.4636,72.4461,72.4636,29401.0
2020-09-28 11:20:00,82.79,82.8,82.78,82.79,13209.0,72.4549,72.4636,72.4461,72.4549,13209.0
2020-09-28 11:30:00,82.78,82.8,82.77,82.79,103567.0,72.4461,72.4636,72.4374,72.4549,103567.0
2020-09-28 11:40:00,82.79,82.79,82.77,82.78,20587.0,72.4549,72.4549,72.4374,72.4461,20587.0
2020-09-28 11:50:00,82.77,82.78,82.77,82.78,14470.0,72.4374,72.4461,72.4374,72.4461,14470.0
2020-09-28 12:00:00,82.78,82.79,82.77,82.79,12771.0,72.4461,72.4549,72.4374,72.4549,12771.0
2020-09-28 12:10:00,82.79,82.79,82.78,82.79,14027.0,72.4549,72.4549,72.4461,72.4549,14027.0
2020-09-28 12:20:00,82.78,82.79,82.78,82.79,24246.0,72.4461,72.4549,72.4461,72.4549,24246.0
2020-09-28 12:30:00,82.79,82.79,82.78,82.79,28413.0,72.4549,72.4549,72.4461,72.4549,28413.0
2020-09-28 12:40:00,82.79,82.79,82.78,82.78,8068.0,72.4549,72.4549,72.4461,72.4461,8068.0
2020-09-28 12:50:00,82.79,82.79,82.78,82.79,22273.0,72.4549,72.4549,72.4461,72.4549,22273.0
2020-09-28 13:00:00,82.79,82.79,82.78,82.79,15964.0,72.4549,72.4549,72.4461,72.4549,15964.0
2020-09-28 13:10:00,82.78,82.79,82.78,82.79,33690.0,72.4461,72.4549,72.4461,72.4549,33690.0
2020-09-28 13:20:00,82.79,82.79,82.78,82.79,35364.0,72.4549,72.4549,72.4461,72.4549,35364.0
2020-09-28 13:30:00,82.79,82.79,82.78,82.79,22170.0,72.4549,72.4549,72.4461,72.4549,22170.0
2020-09-28 13:40:00,82.79,82.79,82.78,82.79,27733.0,72.4549,72.4549,72.4461,72.4549,27733.0
2020-09-28 13:50:00,82.79,82.79,82.78,82.78,43180.0,72.4549,72.4549,72.4461,72.4461,43180.0
2020-09-28 14:00:00,82.79,82.79,82.78,82.79,34668.0,72.4549,72.4549,72.4461,72.4549,34668.0
2020-09-28 14:10:00,82.79,82.79,82.78,82.79,21214.0,72.4549,72.4549,72.4461,72.4549,21214.0
2020-09-28 14:20:00,82.79,82.79,82.78,82.78,21423.0,72.4549,72.4549,72.4461,72.4461,21423.0
2020-09-28 14:30:00,82.78,82.79,82.78,82.78,45259.0,72.4461,72.4549,72.4461,72.4461,45259.0
2020-09-28 14:40:00,82.79,82.8,82.78,82.8,63821.0,72.4549,72.4636,72.4461,72.4636,63821.0
2020-09-28 14:50:00,82.8,82.8,82.79,82.8,42631.0,72.4636,72.4636,72.4549,72.4636,42631.0
2020-09-28 15:00:00,82.8,82.8,82.79,82.8,28877.0,72.4636,72.4636,72.4549,72.4636,28877.0
2020-09-28 15:10:00,82.8,82.8,82.79,82.8,60258.0,72.4636,72.4636,72.4549,72.4636,60258.0
2020-09-28 15:20:00,82.79,82.8,82.77,82.79,132282.0,72.4549,72.4636,72.4374,72.4549,132282.0
2020-09-28 15:30:00,82.8,82.8,82.78,82.79,56500.0,72.4636,72.4636,72.4461,72.4549,56500.0
2020-09-28 15:40:00,82.79,82.81,82.78,82.81,131390.0,72.4549,72.4724,72.4461,72.4724,131390.0
2020-09-28 15:50:00,82.8,82.81,82.8,82.8,186197.0,72.4636,72.4724,72.4636,72.4636,186197.0
2020-09-29 09:30:00,82.83,82.85,82.77,82.83,56045.0,72.4899,72.5074,72.4374,72.4899,56045.0
2020-09-29 09:40:00,82.82,82.84,82.82,82.84,77705.0,72.4811,72.4986,72.4811,72.4986,77705.0
2020-09-29 09:50:00,82.84,82.84,82.83,82.84,22282.0,72.4986,72.4986,72.4899,72.4986,22282.0
2020-09-29 10:00:00,82.83,82.84,82.83,82.84,44493.0,72.4899,72.4986,72.4899,72.4986,44493.0
2020-09-29 10:10:00,82.84,82.84,82.83,82.84,22551.0,72.4986,72.4986,72.4899,72.4986,22551.0
2020-09-29 10:20:00,82.83,82.84,82.83,82.84,16371.0,72.4899,72.4986,72.4899,72.4986,16371.0
2020-09-29 10:30:00,82.84,82.84,82.83,82.83,15424.0,72.4986,72.4986,72.4899,72.4899,15424.0
2020-09-29 10:40:00,82.83,82.84,82.83,82.84,17648.0,72.4899,72.4986,72.4899,72.4986,17648.0
2020-09-29 10:50:00,82.84,82.84,82.83,82.84,11403.0,72.4986,72.4986,72.4899,72.4986,11403.0
2020-09-29 11:00:00,82.84,82.84,82.83,82.84,9165.0,72.4986,72.4986,72.4899,72.4986,9165.0
2020-09-29 11:10:00,82.84,82.84,82.83,82.84,9671.0,72.4986,72.4986,72.4899,72.4986,9671.0
2020-09-29 11:20:00,82.84,82.84,82.83,82.84,27590.0,72.4986,72.4986,72.4899,72.4986,27590.0
2020-09-29 11:30:00,82.84,82.84,82.83,82.84,14229.0,72.4986,72.4986,72.4899,72.4986,14229.0
2020-09-29 11:40:00,82.84,82.84,82.83,82.84,63873.0,72.4986,72.4986,72.4899,72.4986,63873.0
2020-09-29 11:50:00,82.84,82.84,82.82,82.83,128689.0,72.4986,72.4986,72.4811,72.4899,128689.0
2020-09-29 12:00:00,82.83,82.84,82.82,82.84,38870.0,72.4899,72.4986,72.4811,72.4986,38870.0
2020-09-29 12:10:00,82.83,82.84,82.83,82.83,25107.0,72.4899,72.4986,72.4899,72.4899,25107.0
2020-09-29 12:20:00,82.84,82.84,82.83,82.84,21587.0,72.4986,72.4986,72.4899,72.4986,21587.0
2020-09-29 12:30:00,82.84,82.84,82.83,82.84,15517.0,72.4986,72.4986,72.4899,72.4986,15517.0
2020-09-29 12:40:00,82.84,82.84,82.83,82.83,31439.0,72.4986,72.4986,72.4899,72.4899,31439.0
2020-09-29 12:50:00,82.84,82.84,82.83,82.84,10809.0,72.4986,72.4986,72.4899,72.4986,10809.0
2020-09-29 13:00:00,82.84,82.84,82.83,82.84,14261.0,72.4986,72.4986,72.4899,72.4986,14261.0
2020-09-29 13:10:00,82.84,82.84,82.83,82.84,12848.0,72.4986,72.4986,72.4899,72.4986,12848.0
2020-09-29 13:20:00,82.84,82.84,82.83,82.84,20933.0,72.4986,72.4986,72.4899,72.4986,20933.0
2020-09-29 13:30:00,82.84,82.84,82.83,82.84,29286.0,72.4986,72.4986,72.4899,72.4986,29286.0
2020-09-29 13:40:00,82.83,82.85,82.83,82.84,54526.0,72.4899,72.5074,72.4899,72.4986,54526.0
2020-09-29 13:50:00,82.84,82.85,82.84,82.85,32956.0,72.4986,72.5074,72.4986,72.5074,32956.0
2020-09-29 14:00:00,82.84,82.85,82.84,82.84,8524.0,72.4986,72.5074,72.4986,72.4986,8524.0
2020-09-29 14:10:00,82.84,82.85,82.83,82.84,36593.0,72.4986,72.5074,72.4899,72.4986,36593.0
2020-09-29 14:20:00,82.84,82.85,82.84,82.84,27602.0,72.4986,72.5074,72.4986,72.4986,27602.0
2020-09-29 14:30:00,82.84,82.85,82.84,82.85,16792.0,72.4986,72.5074,72.4986,72.5074,16792.0
2020-09-29 14:40:00,82.84,82.85,82.83,82.85,23245.0,72.4986,72.5074,72.4899,72.5074,23245.0
2020-09-29 14:50:00,82.84,82.86,82.84,82.86,66074.0,72.4986,72.5161,72.4986,72.5161,66074.0
2020-09-29 15:00:00,82.86,82.86,82.85,82.86,32473.0,72.5161,72.5161,72.5074,72.5161,32473.0
2020-09-29 15:10:00,82.85,82.86,82.84,82.84,68264.0,72.5074,72.5161,72.4986,72.4986,68264.0
2020-09-29 15:20:00,82.84,82.85,82.84,82.84,23720.0,72.4986,72.5074,72.4986,72.4986,23720.0
2020-09-29 15:30:00,82.84,82.85,82.84,82.84,17087.0,72.4986,72.5074,72.4986,72.4986,17087.0
2020-09-29 15:40:00,82.85,82.85,82.84,82.84,122068.0,72.5074,72.5074,72.4986,72.4986,122068.0
2020-09-29 15:50:00,82.84,82.85,82.83,82.84,172400.0,72.4986,72.5074,72.4899,72.4986,172400.0
2020-09-30 09:30:00,82.83,82.85,82.82,82.83,86186.0,72.4899,72.5074,72.4811,72.4899,86186.0
2020-09-30 09:40:00,82.82,82.83,82.82,82.82,18200.0,72.4811,72.4899,72.4811,72.4811,18200.0
2020-09-30 09:50:00,82.83,82.83,82.82,82.82,12212.0,72.4899,72.4899,72.4811,72.4811,12212.0
2020-09-30 10:00:00,82.82,82.83,82.82,82.83,57677.0,72.4811,72.4899,72.4811,72.4899,57677.0
2020-09-30 10:10:00,82.83,82.83,82.82,82.83,90930.0,72.4899,72.4899,72.4811,72.4899,90930.0
2020-09-30 10:20:00,82.83,82.83,82.82,82.83,26240.0,72.4899,72.4899,72.4811,72.4899,26240.0
2020-09-30 10:30:00,82.83,82.83,82.81,82.81,71254.0,72.4899,72.4899,72.4724,72.4724,71254.0
2020-09-30 10:40:00,82.81,82.83,82.81,82.82,45855.0,72.4724,72.4899,72.4724,72.4811,45855.0
2020-09-30 10:50:00,82.82,82.83,82.82,82.82,24656.0,72.4811,72.4899,72.4811,72.4811,24656.0
2020-09-30 11:00:00,82.83,82.83,82.82,82.83,44360.0,72.4899,72.4899,72.4811,72.4899,44360.0
2020-09-30 11:10:00,82.83,82.83,82.82,82.83,27310.0,72.4899,72.4899,72.4811,72.4899,27310.0
2020-09-30 11:20:00,82.82,82.83,82.82,82.83,25080.0,72.4811,72.4899,72.4811,72.4899,25080.0
2020-09-30 11:30:00,82.83,82.83,82.82,82.83,84804.0,72.4899,72.4899,72.4811,72.4899,84804.0
2020-09-30 11:40:00,82.83,82.83,82.82,82.83,40733.0,72.4899,72.4899,72.4811,72.4899,40733.0
2020-09-30 11:50:00,82.83,82.84,82.83,82.83,26528.0,72.4899,72.4986,72.4899,72.4899,26528.0
2020-09-30 12:00:00,82.84,82.84,82.83,82.84,37596.0,72.4986,72.4986,72.4899,72.4986,37596.0
2020-09-30 12:10:00,82.84,82.84,82.83,82.84,41664.0,72.4986,72.4986,72.4899,72.4986,41664.0
2020-09-30 12:20:00,82.84,82.84,82.83,82.83,33858.0,72.4986,72.4986,72.4899,72.4899,33858.0
2020-09-30 12:30:00,82.83,82.84,82.83,82.84,17244.0,72.4899,72.4986,72.4899,72.4986,17244.0
2020-09-30 12:40:00,82.84,82.84,82.83,82.84,24263.0,72.4986,72.4986,72.4899,72.4986,24263.0
2020-09-30 12:50:00,82.84,82.84,82.83,82.84,21035.0,72.4986,72.4986,72.4899,72.4986,21035.0
2020-09-30 13:00:00,82.84,82.84,82.83,82.84,19097.0,72.4986,72.4986,72.4899,72.4986,19097.0
2020-09-30 13:10:00,82.83,82.84,82.83,82.83,44127.0,72.4899,72.4986,72.4899,72.4899,44127.0
2020-09-30 13:20:00,82.84,82.84,82.83,82.84,56083.0,72.4986,72.4986,72.4899,72.4986,56083.0
2020-09-30 13:30:00,82.84,82.85,82.83,82.85,108055.0,72.4986,72.5074,72.4899,72.5074,108055.0
2020-09-30 13:40:00,82.84,82.85,82.84,82.84,82014.0,72.4986,72.5074,72.4986,72.4986,82014.0
2020-09-30 13:50:00,82.85,82.85,82.84,82.85,55354.0,72.5074,72.5074,72.4986,72.5074,55354.0
2020-09-30 14:00:00,82.84,82.85,82.84,82.85,67516.0,72.4986,72.5074,72.4986,72.5074,67516.0
2020-09-30 14:10:00,82.84,82.85,82.84,82.84,23551.0,72.4986,72.5074,72.4986,72.4986,23551.0
2020-09-30 14:20:00,82.84,82.86,82.84,82.86,51569.0,72.4986,72.5161,72.4986,72.5161,51569.0
2020-09-30 14:30:00,82.86,82.86,82.85,82.86,27164.0,72.5161,72.5161,72.5074,72.5161,27164.0
2020-09-30 14:40:00,82.86,82.86,82.84,82.84,44697.0,72.5161,72.5161,72.4986,72.4986,44697.0
2020-09-30 14:50:00,82.84,82.86,82.84,82.86,49804.0,72.4986,72.5161,72.4986,72.5161,49804.0
2020-09-30 15:00:00,82.86,82.86,82.85,82.85,39838.0,72.5161,72.5161,72.5074,72.5074,39838.0
2020-09-30 15:10:00,82.86,82.86,82.83,82.84,83468.0,72.5161,72.5161,72.4899,72.4986,83468.0
2020-09-30 15:20:00,82.85,82.85,82.84,82.84,36497.0,72.5074,72.5074,72.4986,72.4986,36497.0
2020-09-30 15:30:00,82.85,82.85,82.84,82.84,45382.0,72.5074,72.5074,72.4986,72.4986,45382.0
2020-09-30 15:40:00,82.85,82.86,82.84,82.86,141250.0,72.5074,72.5161,72.4986,72.5161,141250.0
2020-09-30 15:50:00,82.86,82.86,82.85,82.85,117286.0,72.5161,72.5161,72.5074,72.5074,117286.0
2020-10-01 09:30:00,82.68,82.8,82.68,82.7,95424.0,72.4819,72.5871,72.4819,72.4994,95424.0
2020-10-01 09:40:00,82.7,82.71,82.69,82.7,224990.0,72.4994,72.5082,72.4906,72.4994,224990.0
2020-10-01 09:50:00,82.69,82.71,82.68,82.69,76465.0,72.4906,72.5082,72.4819,72.4906,76465.0
2020-10-01 10:00:00,82.69,82.69,82.66,82.67,23883.0,72.4906,72.4906,72.4643,72.4731,23883.0
2020-10-01 10:10:00,82.67,82.7,82.66,82.69,37097.0,72.4731,72.4994,72.4643,72.4906,37097.0
2020-10-01 10:20:00,82.69,82.71,82.68,82.7,19873.0,72.4906,72.5082,72.4819,72.4994,19873.0
2020-10-01 10:30:00,82.71,82.71,82.7,82.7,36928.0,72.5082,72.5082,72.4994,72.4994,36928.0
2020-10-01 10:40:00,82.71,82.71,82.7,82.7,166803.0,72.5082,72.5082,72.4994,72.4994,166803.0
2020-10-01 10:50:00,82.7,82.72,82.7,82.72,25809.0,72.4994,72.5169,72.4994,72.5169,25809.0
2020-10-01 11:00:00,82.72,82.73,82.7,82.71,58418.0,72.5169,72.5257,72.4994,72.5082,58418.0
2020-10-01 11:10:00,82.71,82.71,82.7,82.71,25258.0,72.5082,72.5082,72.4994,72.5082,25258.0
2020-10-01 11:20:00,82.7,82.71,82.7,82.7,51971.0,72.4994,72.5082,72.4994,72.4994,51971.0
2020-10-01 11:30:00,82.7,82.71,82.7,82.7,19467.0,72.4994,72.5082,72.4994,72.4994,19467.0
2020-10-01 11:40:00,82.7,82.71,82.7,82.71,21532.0,72.4994,72.5082,72.4994,72.5082,21532.0
2020-10-01 11:50:00,82.71,82.72,82.7,82.72,41698.0,72.5082,72.5169,72.4994,72.5169,41698.0
2020-10-01 12:00:00,82.72,82.73,82.71,82.73,24026.0,72.5169,72.5257,72.5082,72.5257,24026.0
2020-10-01 12:10:00,82.73,82.73,82.72,82.72,27203.0,72.5257,72.5257,72.5169,72.5169,27203.0
2020-10-01 12:20:00,82.73,82.73,82.72,82.73,29564.0,72.5257,72.5257,72.5169,72.5257,29564.0
2020-10-01 12:30:00,82.73,82.73,82.71,82.72,44491.0,72.5257,72.5257,72.5082,72.5169,44491.0
2020-10-01 12:40:00,82.72,82.73,82.71,82.73,37075.0,72.5169,72.5257,72.5082,72.5257,37075.0
2020-10-01 12:50:00,82.73,82.73,82.72,82.73,29226.0,72.5257,72.5257,72.5169,72.5257,29226.0
2020-10-01 13:00:00,82.73,82.73,82.72,82.73,28817.0,72.5257,72.5257,72.5169,72.5257,28817.0
2020-10-01 13:10:00,82.73,82.73,82.72,82.73,34470.0,72.5257,72.5257,72.5169,72.5257,34470.0
2020-10-01 13:20:00,82.73,82.74,82.72,82.73,56996.0,72.5257,72.5345,72.5169,72.5257,56996.0
2020-10-01 13:30:00,82.73,82.74,82.73,82.73,36761.0,72.5257,72.5345,72.5257,72.5257,36761.0
2020-10-01 13:40:00,82.73,82.74,82.73,82.73,46890.0,72.5257,72.5345,72.5257,72.5257,46890.0
2020-10-01 13:50:00,82.73,82.74,82.72,82.72,70808.0,72.5257,72.5345,72.5169,72.5169,70808.0
2020-10-01 14:00:00,82.73,82.73,82.72,82.72,62378.0,72.5257,72.5257,72.5169,72.5169,62378.0
2020-10-01 14:10:00,82.73,82.73,82.72,82.72,51363.0,72.5257,72.5257,72.5169,72.5169,51363.0
2020-10-01 14:20:00,82.72,82.74,82.72,82.72,81097.0,72.5169,72.5345,72.5169,72.5169,81097.0
2020-10-01 14:30:00,82.72,82.73,82.72,82.73,62855.0,72.5169,72.5257,72.5169,72.5257,62855.0
2020-10-01 14:40:00,82.73,82.74,82.7,82.73,67674.0,72.5257,72.5345,72.4994,72.5257,67674.0
2020-10-01 14:50:00,82.73,82.74,82.73,82.74,84588.0,72.5257,72.5345,72.5257,72.5345,84588.0
2020-10-01 15:00:00,82.74,82.75,82.73,82.75,75890.0,72.5345,72.5432,72.5257,72.5432,75890.0
2020-10-01 15:10:00,82.75,82.75,82.72,82.73,88924.0,72.5432,72.5432,72.5169,72.5257,88924.0
2020-10-01 15:20:00,82.73,82.75,82.72,82.75,123456.0,72.5257,72.5432,72.5169,72.5432,123456.0
2020-10-01 15:30:00,82.75,82.75,82.73,82.75,133233.0,72.5432,72.5432,72.5257,72.5432,133233.0
2020-10-01 15:40:00,82.75,82.76,82.74,82.76,176711.0,72.5432,72.552,72.5345,72.552,176711.0
2020-10-01 15:50:00,82.76,82.78,82.75,82.76,873676.0,72.552,72.5695,72.5432,72.552,873676.0
2020-10-02 09:30:00,82.77,82.8,82.72,82.76,181755.0,72.5608,72.5871,72.5169,72.552,181755.0
2020-10-02 09:40:00,82.76,82.77,82.74,82.77,88820.0,72.552,72.5608,72.5345,72.5608,88820.0
2020-10-02 09:50:00,82.77,82.77,82.74,82.77,40760.0,72.5608,72.5608,72.5345,72.5608,40760.0
2020-10-02 10:00:00,82.77,82.77,82.76,82.77,48532.0,72.5608,72.5608,72.552,72.5608,48532.0
2020-10-02 10:10:00,82.77,82.77,82.76,82.77,46845.0,72.5608,72.5608,72.552,72.5608,46845.0
2020-10-02 10:20:00,82.77,82.77,82.76,82.77,49405.0,72.5608,72.5608,72.552,72.5608,49405.0
2020-10-02 10:30:00,82.77,82.77,82.76,82.77,76291.0,72.5608,72.5608,72.552,72.5608,76291.0
2020-10-02 10:40:00,82.77,82.77,82.76,82.77,69289.0,72.5608,72.5608,72.552,72.5608,69289.0
2020-10-02 10:50:00,82.77,82.77,82.76,82.76,45395.0,72.5608,72.5608,72.552,72.552,45395.0
2020-10-02 11:00:00,82.77,82.77,82.75,82.75,156177.0,72.5608,72.5608,72.5432,72.5432,156177.0
2020-10-02 11:10:00,82.76,82.77,82.75,82.77,72229.0,72.552,72.5608,72.5432,72.5608,72229.0
2020-10-02 11:20:00,82.76,82.77,82.75,82.77,98941.0,72.552,72.5608,72.5432,72.5608,98941.0
2020-10-02 11:30:00,82.77,82.77,82.76,82.77,32645.0,72.5608,72.5608,72.552,72.5608,32645.0
2020-10-02 11:40:00,82.77,82.77,82.76,82.77,35496.0,72.5608,72.5608,72.552,72.5608,35496.0
2020-10-02 11:50:00,82.77,82.77,82.75,82.76,96432.0,72.5608,72.5608,72.5432,72.552,96432.0
2020-10-02 12:00:00,82.76,82.76,82.75,82.76,48445.0,72.552,72.552,72.5432,72.552,48445.0
2020-10-02 12:10:00,82.76,82.76,82.75,82.76,38295.0,72.552,72.552,72.5432,72.552,38295.0
2020-10-02 12:20:00,82.76,82.76,82.74,82.75,69085.0,72.552,72.552,72.5345,72.5432,69085.0
2020-10-02 12:30:00,82.75,82.77,82.73,82.77,237922.0,72.5432,72.5608,72.5257,72.5608,237922.0
2020-10-02 12:40:00,82.77,82.77,82.76,82.77,36745.0,72.5608,72.5608,72.552,72.5608,36745.0
2020-10-02 12:50:00,82.77,82.77,82.76,82.77,44200.0,72.5608,72.5608,72.552,72.5608,44200.0
2020-10-02 13:00:00,82.77,82.77,82.76,82.77,41349.0,72.5608,72.5608,72.552,72.5608,41349.0
2020-10-02 13:10:00,82.77,82.77,82.76,82.77,173266.0,72.5608,72.5608,72.552,72.5608,173266.0
2020-10-02 13:20:00,82.77,82.77,82.76,82.77,128056.0,72.5608,72.5608,72.552,72.5608,128056.0
2020-10-02 13:30:00,82.77,82.77,82.76,82.77,36816.0,72.5608,72.5608,72.552,72.5608,36816.0
2020-10-02 13:40:00,82.77,82.78,82.76,82.78,126198.0,72.5608,72.5695,72.552,72.5695,126198.0
2020-10-02 13:50:00,82.78,82.78,82.77,82.78,56494.0,72.5695,72.5695,72.5608,72.5695,56494.0
2020-10-02 14:00:00,82.78,82.78,82.77,82.78,49495.0,72.5695,72.5695,72.5608,72.5695,49495.0
2020-10-02 14:10:00,82.78,82.78,82.77,82.78,42654.0,72.5695,72.5695,72.5608,72.5695,42654.0
2020-10-02 14:20:00,82.78,82.78,82.77,82.78,45052.0,72.5695,72.5695,72.5608,72.5695,45052.0
2020-10-02 14:30:00,82.78,82.78,82.77,82.78,67624.0,72.5695,72.5695,72.5608,72.5695,67624.0
2020-10-02 14:40:00,82.78,82.78,82.77,82.78,128212.0,72.5695,72.5695,72.5608,72.5695,128212.0
2020-10-02 14:50:00,82.78,82.79,82.77,82.78,244930.0,72.5695,72.5783,72.5608,72.5695,244930.0
2020-10-02 15:00:00,82.78,82.78,82.77,82.78,77844.0,72.5695,72.5695,72.5608,72.5695,77844.0
2020-10-02 15:10:00,82.78,82.79,82.77,82.79,79307.0,72.5695,72.5783,72.5608,72.5783,79307.0
2020-10-02 15:20:00,82.79,82.79,82.78,82.79,106523.0,72.5783,72.5783,72.5695,72.5783,106523.0
2020-10-02 15:30:00,82.79,82.79,82.78,82.79,187130.0,72.5783,72.5783,72.5695,72.5783,187130.0
2020-10-02 15:40:00,82.79,82.79,82.78,82.79,194014.0,72.5783,72.5783,72.5695,72.5783,194014.0
2020-10-02 15:50:00,82.79,82.82,82.78,82.8,1097900.0,72.5783,72.6046,72.5695,72.5871,1097900.0
2020-10-05 09:30:00,82.8,82.8,82.76,82.8,114723.0,72.5871,72.5871,72.552,72.5871,114723.0
2020-10-05 09:40:00,82.8,82.8,82.78,82.79,53161.0,72.5871,72.5871,72.5695,72.5783,53161.0
2020-10-05 09:50:00,82.79,82.8,82.78,82.8,39363.0,72.5783,72.5871,72.5695,72.5871,39363.0
2020-10-05 10:00:00,82.8,82.8,82.78,82.79,23582.0,72.5871,72.5871,72.5695,72.5783,23582.0
2020-10-05 10:10:00,82.79,82.79,82.78,82.79,17984.0,72.5783,72.5783,72.5695,72.5783,17984.0
2020-10-05 10:20:00,82.79,82.79,82.78,82.79,24209.0,72.5783,72.5783,72.5695,72.5783,24209.0
2020-10-05 10:30:00,82.79,82.79,82.78,82.78,55138.0,72.5783,72.5783,72.5695,72.5695,55138.0
2020-10-05 10:40:00,82.79,82.79,82.77,82.78,62945.0,72.5783,72.5783,72.5608,72.5695,62945.0
2020-10-05 10:50:00,82.78,82.79,82.76,82.78,198386.0,72.5695,72.5783,72.552,72.5695,198386.0
2020-10-05 11:00:00,82.78,82.79,82.76,82.77,57305.0,72.5695,72.5783,72.552,72.5608,57305.0
2020-10-05 11:10:00,82.77,82.77,82.76,82.77,13539.0,72.5608,72.5608,72.552,72.5608,13539.0
2020-10-05 11:20:00,82.77,82.78,82.76,82.77,38946.0,72.5608,72.5695,72.552,72.5608,38946.0
2020-10-05 11:30:00,82.78,82.78,82.77,82.77,66521.0,72.5695,72.5695,72.5608,72.5608,66521.0
2020-10-05 11:40:00,82.78,82.78,82.77,82.78,44109.0,72.5695,72.5695,72.5608,72.5695,44109.0
2020-10-05 11:50:00,82.78,82.79,82.77,82.79,59070.0,72.5695,72.5783,72.5608,72.5783,59070.0
2020-10-05 12:00:00,82.79,82.79,82.77,82.77,42395.0,72.5783,72.5783,72.5608,72.5608,42395.0
2020-10-05 12:10:00,82.78,82.79,82.77,82.79,71616.0,72.5695,72.5783,72.5608,72.5783,71616.0
2020-10-05 12:20:00,82.79,82.79,82.78,82.79,20281.0,72.5783,72.5783,72.5695,72.5783,20281.0
2020-10-05 12:30:00,82.79,82.82,82.78,82.81,299336.0,72.5783,72.6046,72.5695,72.5958,299336.0
2020-10-05 12:40:00,82.81,82.82,82.81,82.81,23910.0,72.5958,72.6046,72.5958,72.5958,23910.0
2020-10-05 12:50:00,82.81,82.82,82.81,82.81,9610.0,72.5958,72.6046,72.5958,72.5958,9610.0
2020-10-05 13:00:00,82.81,82.82,82.8,82.81,18096.0,72.5958,72.6046,72.5871,72.5958,18096.0
2020-10-05 13:10:00,82.81,82.81,82.8,82.81,26916.0,72.5958,72.5958,72.5871,72.5958,26916.0
2020-10-05 13:20:00,82.81,82.81,82.8,82.81,10566.0,72.5958,72.5958,72.5871,72.5958,10566.0
2020-10-05 13:30:00,82.81,82.81,82.8,82.81,31007.0,72.5958,72.5958,72.5871,72.5958,31007.0
2020-10-05 13:40:00,82.81,82.81,82.8,82.81,26175.0,72.5958,72.5958,72.5871,72.5958,26175.0
2020-10-05 13:50:00,82.81,82.81,82.8,82.81,44644.0,72.5958,72.5958,72.5871,72.5958,44644.0
2020-10-05 14:00:00,82.81,82.81,82.8,82.81,29921.0,72.5958,72.5958,72.5871,72.5958,29921.0
2020-10-05 14:10:00,82.81,82.81,82.79,82.8,39659.0,72.5958,72.5958,72.5783,72.5871,39659.0
2020-10-05 14:20:00,82.8,82.8,82.79,82.8,25810.0,72.5871,72.5871,72.5783,72.5871,25810.0
2020-10-05 14:30:00,82.8,82.8,82.79,82.8,25451.0,72.5871,72.5871,72.5783,72.5871,25451.0
2020-10-05 14:40:00,82.8,82.8,82.79,82.8,38108.0,72.5871,72.5871,72.5783,72.5871,38108.0
2020-10-05 14:50:00,82.8,82.8,82.77,82.77,52131.0,72.5871,72.5871,72.5608,72.5608,52131.0
2020-10-05 15:00:00,82.77,82.78,82.77,82.78,33323.0,72.5608,72.5695,72.5608,72.5695,33323.0
2020-10-05 15:10:00,82.78,82.78,82.77,82.78,20580.0,72.5695,72.5695,72.5608,72.5695,20580.0
2020-10-05 15:20:00,82.78,82.78,82.77,82.78,28992.0,72.5695,72.5695,72.5608,72.5695,28992.0
2020-10-05 15:30:00,82.77,82.78,82.77,82.78,47094.0,72.5608,72.5695,72.5608,72.5695,47094.0
2020-10-05 15:40:00,82.77,82.78,82.77,82.78,141595.0,72.5608,72.5695,72.5608,72.5695,141595.0
2020-10-05 15:50:00,82.78,82.78,82.77,82.77,211049.0,72.5695,72.5695,72.5608,72.5608,211049.0
2020-10-06 09:30:00,82.78,82.79,82.74,82.78,97857.0,72.5695,72.5783,72.5345,72.5695,97857.0
2020-10-06 09:40:00,82.78,82.8,82.77,82.79,29893.0,72.5695,72.5871,72.5608,72.5783,29893.0
2020-10-06 09:50:00,82.79,82.8,82.77,82.77,67785.0,72.5783,72.5871,72.5608,72.5608,67785.0
2020-10-06 10:00:00,82.78,82.78,82.77,82.77,48414.0,72.5695,72.5695,72.5608,72.5608,48414.0
2020-10-06 10:10:00,82.78,82.79,82.77,82.78,32749.0,72.5695,72.5783,72.5608,72.5695,32749.0
2020-10-06 10:20:00,82.78,82.79,82.77,82.78,57953.0,72.5695,72.5783,72.5608,72.5695,57953.0
2020-10-06 10:30:00,82.77,82.78,82.75,82.75,107138.0,72.5608,72.5695,72.5432,72.5432,107138.0
2020-10-06 10:40:00,82.76,82.78,82.76,82.77,44597.0,72.552,72.5695,72.552,72.5608,44597.0
2020-10-06 10:50:00,82.77,82.77,82.75,82.75,49925.0,72.5608,72.5608,72.5432,72.5432,49925.0
2020-10-06 11:00:00,82.76,82.78,82.75,82.78,42707.0,72.552,72.5695,72.5432,72.5695,42707.0
2020-10-06 11:10:00,82.78,82.78,82.77,82.78,23536.0,72.5695,72.5695,72.5608,72.5695,23536.0
2020-10-06 11:20:00,82.78,82.78,82.77,82.78,92221.0,72.5695,72.5695,72.5608,72.5695,92221.0
2020-10-06 11:30:00,82.78,82.78,82.77,82.78,29392.0,72.5695,72.5695,72.5608,72.5695,29392.0
2020-10-06 11:40:00,82.78,82.78,82.77,82.78,25852.0,72.5695,72.5695,72.5608,72.5695,25852.0
2020-10-06 11:50:00,82.78,82.78,82.77,82.78,20017.0,72.5695,72.5695,72.5608,72.5695,20017.0
2020-10-06 12:00:00,82.78,82.78,82.77,82.78,27373.0,72.5695,72.5695,72.5608,72.5695,27373.0
2020-10-06 12:10:00,82.78,82.78,82.77,82.78,23737.0,72.5695,72.5695,72.5608,72.5695,23737.0
2020-10-06 12:20:00,82.78,82.78,82.77,82.78,27305.0,72.5695,72.5695,72.5608,72.5695,27305.0
2020-10-06 12:30:00,82.78,82.79,82.77,82.79,200690.0,72.5695,72.5783,72.5608,72.5783,200690.0
2020-10-06 12:40:00,82.79,82.79,82.78,82.79,34096.0,72.5783,72.5783,72.5695,72.5783,34096.0
2020-10-06 12:50:00,82.79,82.79,82.78,82.79,30607.0,72.5783,72.5783,72.5695,72.5783,30607.0
2020-10-06 13:00:00,82.79,82.79,82.77,82.78,43322.0,72.5783,72.5783,72.5608,72.5695,43322.0
2020-10-06 13:10:00,82.78,82.79,82.77,82.79,25901.0,72.5695,72.5783,72.5608,72.5783,25901.0
2020-10-06 13:20:00,82.79,82.79,82.78,82.79,40083.0,72.5783,72.5783,72.5695,72.5783,40083.0
2020-10-06 13:30:00,82.79,82.79,82.78,82.79,28268.0,72.5783,72.5783,72.5695,72.5783,28268.0
2020-10-06 13:40:00,82.79,82.79,82.78,82.79,50102.0,72.5783,72.5783,72.5695,72.5783,50102.0
2020-10-06 13:50:00,82.79,82.79,82.78,82.78,42067.0,72.5783,72.5783,72.5695,72.5695,42067.0
2020-10-06 14:00:00,82.79,82.79,82.78,82.79,41172.0,72.5783,72.5783,72.5695,72.5783,41172.0
2020-10-06 14:10:00,82.79,82.82,82.78,82.81,209576.0,72.5783,72.6046,72.5695,72.5958,209576.0
2020-10-06 14:20:00,82.81,82.82,82.81,82.81,55093.0,72.5958,72.6046,72.5958,72.5958,55093.0
2020-10-06 14:30:00,82.81,82.82,82.81,82.81,26163.0,72.5958,72.6046,72.5958,72.5958,26163.0
2020-10-06 14:40:00,82.81,82.82,82.8,82.81,56197.0,72.5958,72.6046,72.5871,72.5958,56197.0
2020-10-06 14:50:00,82.81,82.83,82.78,82.79,134182.0,72.5958,72.6134,72.5695,72.5783,134182.0
2020-10-06 15:00:00,82.79,82.8,82.77,82.78,32428.0,72.5783,72.5871,72.5608,72.5695,32428.0
2020-10-06 15:10:00,82.78,82.78,82.76,82.76,52349.0,72.5695,72.5695,72.552,72.552,52349.0
2020-10-06 15:20:00,82.77,82.77,82.76,82.77,37097.0,72.5608,72.5608,72.552,72.5608,37097.0
2020-10-06 15:30:00,82.77,82.8,82.76,82.8,114291.0,72.5608,72.5871,72.552,72.5871,114291.0
2020-10-06 15:40:00,82.8,82.81,82.79,82.8,120972.0,72.5871,72.5958,72.5783,72.5871,120972.0
2020-10-06 15:50:00,82.8,82.84,82.76,82.76,400587.0,72.5871,72.6221,72.552,72.552,400587.0
2020-10-07 09:30:00,82.73,82.78,82.72,82.78,59375.0,72.5257,72.5695,72.5169,72.5695,59375.0
2020-10-07 09:40:00,82.78,82.78,82.77,82.77,38774.0,72.5695,72.5695,72.5608,72.5608,38774.0
2020-10-07 09:50:00,82.78,82.78,82.77,82.78,17515.0,72.5695,72.5695,72.5608,72.5695,17515.0
2020-10-07 10:00:00,82.78,82.78,82.77,82.78,36260.0,72.5695,72.5695,72.5608,72.5695,36260.0
2020-10-07 10:10:00,82.78,82.78,82.77,82.78,73040.0,72.5695,72.5695,72.5608,72.5695,73040.0
2020-10-07 10:20:00,82.78,82.78,82.77,82.78,34768.0,72.5695,72.5695,72.5608,72.5695,34768.0
2020-10-07 10:30:00,82.78,82.78,82.77,82.77,16646.0,72.5695,72.5695,72.5608,72.5608,16646.0
2020-10-07 10:40:00,82.78,82.78,82.77,82.77,31746.0,72.5695,72.5695,72.5608,72.5608,31746.0
2020-10-07 10:50:00,82.78,82.78,82.77,82.78,39670.0,72.5695,72.5695,72.5608,72.5695,39670.0
2020-10-07 11:00:00,82.77,82.78,82.77,82.77,19247.0,72.5608,72.5695,72.5608,72.5608,19247.0
2020-10-07 11:10:00,82.78,82.78,82.77,82.78,50077.0,72.5695,72.5695,72.5608,72.5695,50077.0
2020-10-07 11:20:00,82.77,82.78,82.77,82.78,34790.0,72.5608,72.5695,72.5608,72.5695,34790.0
2020-10-07 11:30:00,82.78,82.78,82.77,82.78,78607.0,72.5695,72.5695,72.5608,72.5695,78607.0
2020-10-07 11:40:00,82.78,82.78,82.77,82.78,25490.0,72.5695,72.5695,72.5608,72.5695,25490.0
2020-10-07 11:50:00,82.78,82.78,82.77,82.78,52108.0,72.5695,72.5695,72.5608,72.5695,52108.0
2020-10-07 12:00:00,82.78,82.78,82.77,82.78,46602.0,72.5695,72.5695,72.5608,72.5695,46602.0
2020-10-07 12:10:00,82.78,82.78,82.77,82.78,30344.0,72.5695,72.5695,72.5608,72.5695,30344.0
2020-10-07 12:20:00,82.78,82.78,82.77,82.78,18283.0,72.5695,72.5695,72.5608,72.5695,18283.0
2020-10-07 12:30:00,82.78,82.78,82.77,82.78,81415.0,72.5695,72.5695,72.5608,72.5695,81415.0
2020-10-07 12:40:00,82.78,82.78,82.77,82.77,22952.0,72.5695,72.5695,72.5608,72.5608,22952.0
2020-10-07 12:50:00,82.78,82.78,82.77,82.78,14035.0,72.5695,72.5695,72.5608,72.5695,14035.0
2020-10-07 13:00:00,82.78,82.78,82.77,82.78,54382.0,72.5695,72.5695,72.5608,72.5695,54382.0
2020-10-07 13:10:00,82.78,82.78,82.77,82.78,17666.0,72.5695,72.5695,72.5608,72.5695,17666.0
2020-10-07 13:20:00,82.78,82.79,82.77,82.78,190870.0,72.5695,72.5783,72.5608,72.5695,190870.0
2020-10-07 13:30:00,82.79,82.79,82.78,82.79,46365.0,72.5783,72.5783,72.5695,72.5783,46365.0
2020-10-07 13:40:00,82.79,82.8,82.78,82.79,43295.0,72.5783,72.5871,72.5695,72.5783,43295.0
2020-10-07 13:50:00,82.8,82.8,82.79,82.8,126090.0,72.5871,72.5871,72.5783,72.5871,126090.0
2020-10-07 14:00:00,82.8,82.8,82.79,82.79,38005.0,72.5871,72.5871,72.5783,72.5783,38005.0
2020-10-07 14:10:00,82.8,82.8,82.79,82.8,24569.0,72.5871,72.5871,72.5783,72.5871,24569.0
2020-10-07 14:20:00,82.8,82.8,82.77,82.77,51348.0,72.5871,72.5871,72.5608,72.5608,51348.0
2020-10-07 14:30:00,82.77,82.78,82.76,82.77,58559.0,72.5608,72.5695,72.552,72.5608,58559.0
2020-10-07 14:40:00,82.77,82.78,82.76,82.77,39619.0,72.5608,72.5695,72.552,72.5608,39619.0
2020-10-07 14:50:00,82.78,82.78,82.77,82.78,30780.0,72.5695,72.5695,72.5608,72.5695,30780.0
2020-10-07 15:00:00,82.78,82.78,82.76,82.77,60180.0,72.5695,72.5695,72.552,72.5608,60180.0
2020-10-07 15:10:00,82.77,82.78,82.76,82.78,132719.0,72.5608,72.5695,72.552,72.5695,132719.0
2020-10-07 15:20:00,82.78,82.78,82.77,82.78,63194.0,72.5695,72.5695,72.5608,72.5695,63194.0
2020-10-07 15:30:00,82.77,82.78,82.76,82.77,60201.0,72.5608,72.5695,72.552,72.5608,60201.0
2020-10-07 15:40:00,82.77,82.79,82.76,82.79,115255.0,72.5608,72.5783,72.552,72.5783,115255.0
2020-10-07 15:50:00,82.79,82.79,82.77,82.77,160343.0,72.5783,72.5783,72.5608,72.5608,160343.0
2020-10-08 09:30:00,82.8,82.81,82.78,82.8,36952.0,72.5871,72.5958,72.5695,72.5871,36952.0
2020-10-08 09:40:00,82.8,82.8,82.79,82.8,16448.0,72.5871,72.5871,72.5783,72.5871,16448.0
2020-10-08 09:50:00,82.79,82.8,82.79,82.8,134184.0,72.5783,72.5871,72.5783,72.5871,134184.0
2020-10-08 10:00:00,82.8,82.82,82.79,82.81,132935.0,72.5871,72.6046,72.5783,72.5958,132935.0
2020-10-08 10:10:00,82.8,82.81,82.8,82.8,58944.0,72.5871,72.5958,72.5871,72.5871,58944.0
2020-10-08 10:20:00,82.81,82.81,82.78,82.79,59071.0,72.5958,72.5958,72.5695,72.5783,59071.0
2020-10-08 10:30:00,82.78,82.81,82.78,82.81,46757.0,72.5695,72.5958,72.5695,72.5958,46757.0
2020-10-08 10:40:00,82.81,82.81,82.8,82.81,32075.0,72.5958,72.5958,72.5871,72.5958,32075.0
2020-10-08 10:50:00,82.81,82.81,82.79,82.79,47888.0,72.5958,72.5958,72.5783,72.5783,47888.0
2020-10-08 11:00:00,82.8,82.8,82.79,82.8,21023.0,72.5871,72.5871,72.5783,72.5871,21023.0
2020-10-08 11:10:00,82.8,82.8,82.79,82.8,27052.0,72.5871,72.5871,72.5783,72.5871,27052.0
2020-10-08 11:20:00,82.8,82.81,82.8,82.81,44784.0,72.5871,72.5958,72.5871,72.5958,44784.0
2020-10-08 11:30:00,82.81,82.81,82.8,82.81,19739.0,72.5958,72.5958,72.5871,72.5958,19739.0
2020-10-08 11:40:00,82.81,82.81,82.8,82.81,19001.0,72.5958,72.5958,72.5871,72.5958,19001.0
2020-10-08 11:50:00,82.81,82.81,82.8,82.81,31733.0,72.5958,72.5958,72.5871,72.5958,31733.0
2020-10-08 12:00:00,82.81,82.81,82.8,82.81,15256.0,72.5958,72.5958,72.5871,72.5958,15256.0
2020-10-08 12:10:00,82.8,82.81,82.8,82.81,11666.0,72.5871,72.5958,72.5871,72.5958,11666.0
2020-10-08 12:20:00,82.8,82.81,82.8,82.81,14271.0,72.5871,72.5958,72.5871,72.5958,14271.0
2020-10-08 12:30:00,82.8,82.81,82.8,82.8,21336.0,72.5871,72.5958,72.5871,72.5871,21336.0
2020-10-08 12:40:00,82.81,82.81,82.79,82.8,26256.0,72.5958,72.5958,72.5783,72.5871,26256.0
2020-10-08 12:50:00,82.79,82.8,82.79,82.79,76121.0,72.5783,72.5871,72.5783,72.5783,76121.0
2020-10-08 13:00:00,82.8,82.8,82.78,82.79,67140.0,72.5871,72.5871,72.5695,72.5783,67140.0
2020-10-08 13:10:00,82.78,82.79,82.78,82.79,88141.0,72.5695,72.5783,72.5695,72.5783,88141.0
2020-10-08 13:20:00,82.79,82.8,82.78,82.79,32079.0,72.5783,72.5871,72.5695,72.5783,32079.0
2020-10-08 13:30:00,82.8,82.8,82.79,82.8,53802.0,72.5871,72.5871,72.5783,72.5871,53802.0
2020-10-08 13:40:00,82.8,82.8,82.79,82.8,25878.0,72.5871,72.5871,72.5783,72.5871,25878.0
2020-10-08 13:50:00,82.79,82.8,82.79,82.8,18247.0,72.5783,72.5871,72.5783,72.5871,18247.0
2020-10-08 14:00:00,82.79,82.8,82.79,82.8,120908.0,72.5783,72.5871,72.5783,72.5871,120908.0
2020-10-08 14:10:00,82.79,82.8,82.79,82.79,38757.0,72.5783,72.5871,72.5783,72.5783,38757.0
2020-10-08 14:20:00,82.79,82.8,82.79,82.79,44719.0,72.5783,72.5871,72.5783,72.5783,44719.0
2020-10-08 14:30:00,82.79,82.8,82.79,82.79,28529.0,72.5783,72.5871,72.5783,72.5783,28529.0
2020-10-08 14:40:00,82.8,82.8,82.79,82.8,52936.0,72.5871,72.5871,72.5783,72.5871,52936.0
2020-10-08 14:50:00,82.8,82.8,82.79,82.8,32292.0,72.5871,72.5871,72.5783,72.5871,32292.0
2020-10-08 15:00:00,82.8,82.81,82.79,82.8,74345.0,72.5871,72.5958,72.5783,72.5871,74345.0
2020-10-08 15:10:00,82.8,82.81,82.79,82.81,68882.0,72.5871,72.5958,72.5783,72.5958,68882.0
2020-10-08 15:20:00,82.8,82.81,82.8,82.81,52388.0,72.5871,72.5958,72.5871,72.5958,52388.0
2020-10-08 15:30:00,82.81,82.82,82.8,82.81,59863.0,72.5958,72.6046,72.5871,72.5958,59863.0
2020-10-08 15:40:00,82.81,82.82,82.81,82.81,114844.0,72.5958,72.6046,72.5958,72.5958,114844.0
2020-10-08 15:50:00,82.81,82.82,82.81,82.82,294625.0,72.5958,72.6046,72.5958,72.6046,294625.0
2020-10-09 09:30:00,82.84,82.85,82.82,82.83,66275.0,72.6221,72.6309,72.6046,72.6134,66275.0
2020-10-09 09:40:00,82.83,82.83,82.82,82.82,29229.0,72.6134,72.6134,72.6046,72.6046,29229.0
2020-10-09 09:50:00,82.83,82.85,82.82,82.84,52030.0,72.6134,72.6309,72.6046,72.6221,52030.0
2020-10-09 10:00:00,82.84,82.85,82.84,82.84,19996.0,72.6221,72.6309,72.6221,72.6221,19996.0
2020-10-09 10:10:00,82.84,82.85,82.84,82.85,29221.0,72.6221,72.6309,72.6221,72.6309,29221.0
2020-10-09 10:20:00,82.84,82.85,82.84,82.84,17626.0,72.6221,72.6309,72.6221,72.6221,17626.0
2020-10-09 10:30:00,82.85,82.86,82.84,82.86,68034.0,72.6309,72.6397,72.6221,72.6397,68034.0
2020-10-09 10:40:00,82.86,82.86,82.85,82.86,20063.0,72.6397,72.6397,72.6309,72.6397,20063.0
2020-10-09 10:50:00,82.86,82.86,82.85,82.85,21490.0,72.6397,72.6397,72.6309,72.6309,21490.0
2020-10-09 11:00:00,82.86,82.86,82.85,82.85,33310.0,72.6397,72.6397,72.6309,72.6309,33310.0
2020-10-09 11:10:00,82.85,82.86,82.85,82.86,35396.0,72.6309,72.6397,72.6309,72.6397,35396.0
2020-10-09 11:20:00,82.85,82.86,82.85,82.85,70529.0,72.6309,72.6397,72.6309,72.6309,70529.0
2020-10-09 11:30:00,82.86,82.86,82.85,82.85,13629.0,72.6397,72.6397,72.6309,72.6309,13629.0
2020-10-09 11:40:00,82.86,82.86,82.84,82.84,41480.0,72.6397,72.6397,72.6221,72.6221,41480.0
2020-10-09 11:50:00,82.84,82.85,82.83,82.85,30293.0,72.6221,72.6309,72.6134,72.6309,30293.0
2020-10-09 12:00:00,82.84,82.85,82.84,82.84,104834.0,72.6221,72.6309,72.6221,72.6221,104834.0
2020-10-09 12:10:00,82.85,82.86,82.84,82.84,49725.0,72.6309,72.6397,72.6221,72.6221,49725.0
2020-10-09 12:20:00,82.84,82.85,82.84,82.85,47335.0,72.6221,72.6309,72.6221,72.6309,47335.0
2020-10-09 12:30:00,82.84,82.85,82.84,82.84,28870.0,72.6221,72.6309,72.6221,72.6221,28870.0
2020-10-09 12:40:00,82.85,82.85,82.84,82.84,33523.0,72.6309,72.6309,72.6221,72.6221,33523.0
2020-10-09 12:50:00,82.85,82.85,82.83,82.84,29308.0,72.6309,72.6309,72.6134,72.6221,29308.0
2020-10-09 13:00:00,82.84,82.84,82.83,82.84,21861.0,72.6221,72.6221,72.6134,72.6221,21861.0
2020-10-09 13:10:00,82.84,82.84,82.83,82.84,55121.0,72.6221,72.6221,72.6134,72.6221,55121.0
2020-10-09 13:20:00,82.84,82.84,82.83,82.84,26862.0,72.6221,72.6221,72.6134,72.6221,26862.0
2020-10-09 13:30:00,82.84,82.86,82.83,82.85,31565.0,72.6221,72.6397,72.6134,72.6309,31565.0
2020-10-09 13:40:00,82.86,82.86,82.84,82.84,17877.0,72.6397,72.6397,72.6221,72.6221,17877.0
2020-10-09 13:50:00,82.84,82.85,82.84,82.85,17100.0,72.6221,72.6309,72.6221,72.6309,17100.0
2020-10-09 14:00:00,82.84,82.86,82.84,82.86,46757.0,72.6221,72.6397,72.6221,72.6397,46757.0
2020-10-09 14:10:00,82.86,82.87,82.85,82.87,45269.0,72.6397,72.6484,72.6309,72.6484,45269.0
2020-10-09 14:20:00,82.87,82.87,82.86,82.86,26262.0,72.6484,72.6484,72.6397,72.6397,26262.0
2020-10-09 14:30:00,82.87,82.87,82.86,82.87,22778.0,72.6484,72.6484,72.6397,72.6484,22778.0
2020-10-09 14:40:00,82.87,82.87,82.86,82.87,37219.0,72.6484,72.6484,72.6397,72.6484,37219.0
2020-10-09 14:50:00,82.86,82.87,82.86,82.87,45928.0,72.6397,72.6484,72.6397,72.6484,45928.0
2020-10-09 15:00:00,82.87,82.87,82.86,82.86,37307.0,72.6484,72.6484,72.6397,72.6397,37307.0
2020-10-09 15:10:00,82.87,82.87,82.86,82.87,40481.0,72.6484,72.6484,72.6397,72.6484,40481.0
2020-10-09 15:20:00,82.87,82.87,82.86,82.86,28012.0,72.6484,72.6484,72.6397,72.6397,28012.0
2020-10-09 15:30:00,82.86,82.87,82.85,82.86,48325.0,72.6397,72.6484,72.6309,72.6397,48325.0
2020-10-09 15:40:00,82.85,82.86,82.84,82.86,152544.0,72.6309,72.6397,72.6221,72.6397,152544.0
2020-10-09 15:50:00,82.86,82.86,82.85,82.85,352845.0,72.6397,72.6397,72.6309,72.6309,352845.0
2020-10-12 09:30:00,82.92,82.92,82.9,82.91,67081.0,72.6923,72.6923,72.6747,72.6835,67081.0
2020-10-12 09:40:00,82.91,82.91,82.9,82.9,8220.0,72.6835,72.6835,72.6747,72.6747,8220.0
2020-10-12 09:50:00,82.91,82.91,82.9,82.91,5434.0,72.6835,72.6835,72.6747,72.6835,5434.0
2020-10-12 10:00:00,82.91,82.91,82.9,82.91,9865.0,72.6835,72.6835,72.6747,72.6835,9865.0
2020-10-12 10:10:00,82.9,82.91,82.9,82.9,13065.0,72.6747,72.6835,72.6747,72.6747,13065.0
2020-10-12 10:20:00,82.9,82.91,82.9,82.9,22497.0,72.6747,72.6835,72.6747,72.6747,22497.0
2020-10-12 10:30:00,82.91,82.91,82.9,82.9,20540.0,72.6835,72.6835,72.6747,72.6747,20540.0
2020-10-12 10:40:00,82.9,82.92,82.9,82.91,75615.0,72.6747,72.6923,72.6747,72.6835,75615.0
2020-10-12 10:50:00,82.92,82.92,82.91,82.92,42076.0,72.6923,72.6923,72.6835,72.6923,42076.0
2020-10-12 11:00:00,82.91,82.92,82.91,82.91,14921.0,72.6835,72.6923,72.6835,72.6835,14921.0
2020-10-12 11:10:00,82.92,82.92,82.91,82.92,14528.0,72.6923,72.6923,72.6835,72.6923,14528.0
2020-10-12 11:20:00,82.92,82.92,82.91,82.92,35509.0,72.6923,72.6923,72.6835,72.6923,35509.0
2020-10-12 11:30:00,82.91,82.92,82.91,82.92,49735.0,72.6835,72.6923,72.6835,72.6923,49735.0
2020-10-12 11:40:00,82.92,82.92,82.91,82.92,25999.0,72.6923,72.6923,72.6835,72.6923,25999.0
2020-10-12 11:50:00,82.91,82.92,82.91,82.92,30990.0,72.6835,72.6923,72.6835,72.6923,30990.0
2020-10-12 12:00:00,82.92,82.93,82.91,82.92,17056.0,72.6923,72.701,72.6835,72.6923,17056.0
2020-10-12 12:10:00,82.92,82.93,82.92,82.92,26306.0,72.6923,72.701,72.6923,72.6923,26306.0
2020-10-12 12:20:00,82.92,82.93,82.92,82.92,30648.0,72.6923,72.701,72.6923,72.6923,30648.0
2020-10-12 12:30:00,82.92,82.93,82.92,82.92,75473.0,72.6923,72.701,72.6923,72.6923,75473.0
2020-10-12 12:40:00,82.93,82.93,82.92,82.92,12882.0,72.701,72.701,72.6923,72.6923,12882.0
2020-10-12 12:50:00,82.92,82.93,82.92,82.93,5534.0,72.6923,72.701,72.6923,72.701,5534.0
2020-10-12 13:00:00,82.92,82.93,82.92,82.92,40354.0,72.6923,72.701,72.6923,72.6923,40354.0
2020-10-12 13:10:00,82.93,82.93,82.92,82.92,20130.0,72.701,72.701,72.6923,72.6923,20130.0
2020-10-12 13:20:00,82.92,82.93,82.92,82.92,6563.0,72.6923,72.701,72.6923,72.6923,6563.0
2020-10-12 13:30:00,82.92,82.93,82.92,82.93,14835.0,72.6923,72.701,72.6923,72.701,14835.0
2020-10-12 13:40:00,82.92,82.93,82.92,82.93,43382.0,72.6923,72.701,72.6923,72.701,43382.0
2020-10-12 13:50:00,82.92,82.93,82.92,82.93,48173.0,72.6923,72.701,72.6923,72.701,48173.0
2020-10-12 14:00:00,82.92,82.93,82.92,82.93,20812.0,72.6923,72.701,72.6923,72.701,20812.0
2020-10-12 14:10:00,82.92,82.93,82.91,82.92,32546.0,72.6923,72.701,72.6835,72.6923,32546.0
2020-10-12 14:20:00,82.92,82.92,82.91,82.92,21065.0,72.6923,72.6923,72.6835,72.6923,21065.0
2020-10-12 14:30:00,82.92,82.93,82.91,82.92,48278.0,72.6923,72.701,72.6835,72.6923,48278.0
2020-10-12 14:40:00,82.93,82.93,82.92,82.92,9211.0,72.701,72.701,72.6923,72.6923,9211.0
2020-10-12 14:50:00,82.92,82.93,82.92,82.92,40394.0,72.6923,72.701,72.6923,72.6923,40394.0
2020-10-12 15:00:00,82.92,82.93,82.92,82.93,27462.0,72.6923,72.701,72.6923,72.701,27462.0
2020-10-12 15:10:00,82.92,82.93,82.9,82.91,91593.0,72.6923,72.701,72.6747,72.6835,91593.0
2020-10-12 15:20:00,82.91,82.91,82.9,82.91,19805.0,72.6835,72.6835,72.6747,72.6835,19805.0
2020-10-12 15:30:00,82.91,82.91,82.9,82.91,41325.0,72.6835,72.6835,72.6747,72.6835,41325.0
2020-10-12 15:40:00,82.91,82.91,82.9,82.91,49371.0,72.6835,72.6835,72.6747,72.6835,49371.0
2020-10-12 15:50:00,82.91,82.92,82.89,82.92,168787.0,72.6835,72.6923,72.666,72.6923,168787.0
2020-10-13 09:30:00,82.94,82.96,82.91,82.92,47756.0,72.7098,72.7273,72.6835,72.6923,47756.0
2020-10-13 09:40:00,82.92,82.93,82.91,82.93,17277.0,72.6923,72.701,72.6835,72.701,17277.0
2020-10-13 09:50:00,82.92,82.94,82.92,82.94,62916.0,72.6923,72.7098,72.6923,72.7098,62916.0
2020-10-13 10:00:00,82.93,82.94,82.93,82.94,67114.0,72.701,72.7098,72.701,72.7098,67114.0
2020-10-13 10:10:00,82.94,82.94,82.93,82.94,64557.0,72.7098,72.7098,72.701,72.7098,64557.0
2020-10-13 10:20:00,82.94,82.94,82.92,82.92,66113.0,72.7098,72.7098,72.6923,72.6923,66113.0
2020-10-13 10:30:00,82.93,82.93,82.92,82.92,29110.0,72.701,72.701,72.6923,72.6923,29110.0
2020-10-13 10:40:00,82.92,82.93,82.92,82.93,43356.0,72.6923,72.701,72.6923,72.701,43356.0
2020-10-13 10:50:00,82.92,82.93,82.92,82.92,13631.0,72.6923,72.701,72.6923,72.6923,13631.0
2020-10-13 11:00:00,82.92,82.93,82.92,82.92,35802.0,72.6923,72.701,72.6923,72.6923,35802.0
2020-10-13 11:10:00,82.92,82.93,82.92,82.92,26393.0,72.6923,72.701,72.6923,72.6923,26393.0
2020-10-13 11:20:00,82.93,82.93,82.92,82.92,43139.0,72.701,72.701,72.6923,72.6923,43139.0
2020-10-13 11:30:00,82.92,82.93,82.92,82.92,33343.0,72.6923,72.701,72.6923,72.6923,33343.0
2020-10-13 11:40:00,82.92,82.93,82.92,82.92,48851.0,72.6923,72.701,72.6923,72.6923,48851.0
2020-10-13 11:50:00,82.92,82.93,82.91,82.92,46195.0,72.6923,72.701,72.6835,72.6923,46195.0
2020-10-13 12:00:00,82.91,82.92,82.91,82.92,17388.0,72.6835,72.6923,72.6835,72.6923,17388.0
2020-10-13 12:10:00,82.92,82.92,82.91,82.92,35662.0,72.6923,72.6923,72.6835,72.6923,35662.0
2020-10-13 12:20:00,82.91,82.92,82.91,82.92,20627.0,72.6835,72.6923,72.6835,72.6923,20627.0
2020-10-13 12:30:00,82.92,82.92,82.91,82.92,22365.0,72.6923,72.6923,72.6835,72.6923,22365.0
2020-10-13 12:40:00,82.92,82.92,82.91,82.91,30464.0,72.6923,72.6923,72.6835,72.6835,30464.0
2020-10-13 12:50:00,82.91,82.92,82.91,82.92,16175.0,72.6835,72.6923,72.6835,72.6923,16175.0
2020-10-13 13:00:00,82.92,82.92,82.91,82.92,67259.0,72.6923,72.6923,72.6835,72.6923,67259.0
2020-10-13 13:10:00,82.92,82.92,82.91,82.92,16393.0,72.6923,72.6923,72.6835,72.6923,16393.0
2020-10-13 13:20:00,82.92,82.92,82.9,82.91,54315.0,72.6923,72.6923,72.6747,72.6835,54315.0
2020-10-13 13:30:00,82.91,82.91,82.9,82.91,145966.0,72.6835,72.6835,72.6747,72.6835,145966.0
2020-10-13 13:40:00,82.91,82.91,82.9,82.91,311752.0,72.6835,72.6835,72.6747,72.6835,311752.0
2020-10-13 13:50:00,82.91,82.92,82.9,82.91,84775.0,72.6835,72.6923,72.6747,72.6835,84775.0
2020-10-13 14:00:00,82.92,82.93,82.91,82.92,367582.0,72.6923,72.701,72.6835,72.6923,367582.0
2020-10-13 14:10:00,82.92,82.92,82.91,82.91,22869.0,72.6923,72.6923,72.6835,72.6835,22869.0
2020-10-13 14:20:00,82.91,82.92,82.91,82.92,53124.0,72.6835,72.6923,72.6835,72.6923,53124.0
2020-10-13 14:30:00,82.91,82.92,82.91,82.91,24026.0,72.6835,72.6923,72.6835,72.6835,24026.0
2020-10-13 14:40:00,82.91,82.92,82.91,82.92,26629.0,72.6835,72.6923,72.6835,72.6923,26629.0
2020-10-13 14:50:00,82.92,82.92,82.91,82.92,28274.0,72.6923,72.6923,72.6835,72.6923,28274.0
2020-10-13 15:00:00,82.92,82.92,82.91,82.92,39682.0,72.6923,72.6923,72.6835,72.6923,39682.0
2020-10-13 15:10:00,82.92,82.92,82.91,82.92,49205.0,72.6923,72.6923,72.6835,72.6923,49205.0
2020-10-13 15:20:00,82.92,82.92,82.91,82.92,36011.0,72.6923,72.6923,72.6835,72.6923,36011.0
2020-10-13 15:30:00,82.92,82.92,82.91,82.92,138545.0,72.6923,72.6923,72.6835,72.6923,138545.0
2020-10-13 15:40:00,82.92,82.92,82.91,82.92,89840.0,72.6923,72.6923,72.6835,72.6923,89840.0
2020-10-13 15:50:00,82.92,82.92,82.91,82.92,150630.0,72.6923,72.6923,72.6835,72.6923,150630.0
2020-10-14 09:30:00,82.96,82.96,82.86,82.91,321297.0,72.7273,72.7273,72.6397,72.6835,321297.0
2020-10-14 09:40:00,82.91,82.92,82.9,82.91,21881.0,72.6835,72.6923,72.6747,72.6835,21881.0
2020-10-14 09:50:00,82.91,82.92,82.9,82.9,59988.0,72.6835,72.6923,72.6747,72.6747,59988.0
2020-10-14 10:00:00,82.91,82.91,82.9,82.9,19480.0,72.6835,72.6835,72.6747,72.6747,19480.0
2020-10-14 10:10:00,82.91,82.92,82.9,82.92,53993.0,72.6835,72.6923,72.6747,72.6923,53993.0
2020-10-14 10:20:00,82.92,82.92,82.91,82.92,43074.0,72.6923,72.6923,72.6835,72.6923,43074.0
2020-10-14 10:30:00,82.92,82.92,82.91,82.91,24504.0,72.6923,72.6923,72.6835,72.6835,24504.0
2020-10-14 10:40:00,82.91,82.92,82.91,82.92,36236.0,72.6835,72.6923,72.6835,72.6923,36236.0
2020-10-14 10:50:00,82.91,82.92,82.91,82.92,49914.0,72.6835,72.6923,72.6835,72.6923,49914.0
2020-10-14 11:00:00,82.92,82.92,82.91,82.92,23035.0,72.6923,72.6923,72.6835,72.6923,23035.0
2020-10-14 11:10:00,82.92,82.92,82.91,82.92,61626.0,72.6923,72.6923,72.6835,72.6923,61626.0
2020-10-14 11:20:00,82.92,82.92,82.91,82.92,70700.0,72.6923,72.6923,72.6835,72.6923,70700.0
2020-10-14 11:30:00,82.91,82.93,82.91,82.92,71911.0,72.6835,72.701,72.6835,72.6923,71911.0
2020-10-14 11:40:00,82.92,82.93,82.92,82.92,122696.0,72.6923,72.701,72.6923,72.6923,122696.0
2020-10-14 11:50:00,82.92,82.93,82.92,82.92,32059.0,72.6923,72.701,72.6923,72.6923,32059.0
2020-10-14 12:00:00,82.92,82.93,82.92,82.92,43129.0,72.6923,72.701,72.6923,72.6923,43129.0
2020-10-14 12:10:00,82.92,82.93,82.92,82.92,212056.0,72.6923,72.701,72.6923,72.6923,212056.0
2020-10-14 12:20:00,82.92,82.93,82.92,82.92,19981.0,72.6923,72.701,72.6923,72.6923,19981.0
2020-10-14 12:30:00,82.93,82.93,82.92,82.92,48528.0,72.701,72.701,72.6923,72.6923,48528.0
2020-10-14 12:40:00,82.92,82.93,82.92,82.92,46318.0,72.6923,72.701,72.6923,72.6923,46318.0
2020-10-14 12:50:00,82.93,82.93,82.92,82.92,14168.0,72.701,72.701,72.6923,72.6923,14168.0
2020-10-14 13:00:00,82.92,82.93,82.92,82.93,12457.0,72.6923,72.701,72.6923,72.701,12457.0
2020-10-14 13:10:00,82.93,82.93,82.92,82.92,97996.0,72.701,72.701,72.6923,72.6923,97996.0
2020-10-14 13:20:00,82.93,82.93,82.91,82.92,21941.0,72.701,72.701,72.6835,72.6923,21941.0
2020-10-14 13:30:00,82.92,82.92,82.91,82.92,17568.0,72.6923,72.6923,72.6835,72.6923,17568.0
2020-10-14 13:40:00,82.92,82.92,82.91,82.92,43443.0,72.6923,72.6923,72.6835,72.6923,43443.0
2020-10-14 13:50:00,82.92,82.92,82.91,82.92,14231.0,72.6923,72.6923,72.6835,72.6923,14231.0
2020-10-14 14:00:00,82.92,82.92,82.91,82.92,62635.0,72.6923,72.6923,72.6835,72.6923,62635.0
2020-10-14 14:10:00,82.92,82.92,82.91,82.92,20173.0,72.6923,72.6923,72.6835,72.6923,20173.0
2020-10-14 14:20:00,82.92,82.92,82.91,82.92,53060.0,72.6923,72.6923,72.6835,72.6923,53060.0
2020-10-14 14:30:00,82.91,82.92,82.91,82.92,35644.0,72.6835,72.6923,72.6835,72.6923,35644.0
2020-10-14 14:40:00,82.91,82.93,82.91,82.92,43272.0,72.6835,72.701,72.6835,72.6923,43272.0
2020-10-14 14:50:00,82.93,82.94,82.92,82.92,134843.0,72.701,72.7098,72.6923,72.6923,134843.0
2020-10-14 15:00:00,82.92,82.93,82.92,82.92,30248.0,72.6923,72.701,72.6923,72.6923,30248.0
2020-10-14 15:10:00,82.92,82.93,82.92,82.92,89909.0,72.6923,72.701,72.6923,72.6923,89909.0
2020-10-14 15:20:00,82.92,82.93,82.92,82.93,44420.0,72.6923,72.701,72.6923,72.701,44420.0
2020-10-14 15:30:00,82.92,82.93,82.92,82.93,19032.0,72.6923,72.701,72.6923,72.701,19032.0
2020-10-14 15:40:00,82.93,82.93,82.92,82.93,55544.0,72.701,72.701,72.6923,72.701,55544.0
2020-10-14 15:50:00,82.93,82.93,82.92,82.93,142096.0,72.701,72.701,72.6923,72.701,142096.0
2020-10-15 09:30:00,82.94,82.95,82.91,82.91,60768.0,72.7098,72.7186,72.6835,72.6835,60768.0
2020-10-15 09:40:00,82.92,82.94,82.91,82.94,51677.0,72.6923,72.7098,72.6835,72.7098,51677.0
2020-10-15 09:50:00,82.94,82.94,82.93,82.94,13864.0,72.7098,72.7098,72.701,72.7098,13864.0
2020-10-15 10:00:00,82.94,82.94,82.93,82.94,15919.0,72.7098,72.7098,72.701,72.7098,15919.0
2020-10-15 10:10:00,82.94,82.94,82.93,82.94,26985.0,72.7098,72.7098,72.701,72.7098,26985.0
2020-10-15 10:20:00,82.94,82.94,82.93,82.94,21438.0,72.7098,72.7098,72.701,72.7098,21438.0
2020-10-15 10:30:00,82.94,82.94,82.93,82.94,17992.0,72.7098,72.7098,72.701,72.7098,17992.0
2020-10-15 10:40:00,82.94,82.94,82.93,82.94,19435.0,72.7098,72.7098,72.701,72.7098,19435.0
2020-10-15 10:50:00,82.94,82.94,82.93,82.94,58541.0,72.7098,72.7098,72.701,72.7098,58541.0
2020-10-15 11:00:00,82.94,82.94,82.93,82.93,24713.0,72.7098,72.7098,72.701,72.701,24713.0
2020-10-15 11:10:00,82.93,82.94,82.93,82.93,51583.0,72.701,72.7098,72.701,72.701,51583.0
2020-10-15 11:20:00,82.94,82.94,82.93,82.94,63335.0,72.7098,72.7098,72.701,72.7098,63335.0
2020-10-15 11:30:00,82.94,82.94,82.93,82.94,18449.0,72.7098,72.7098,72.701,72.7098,18449.0
2020-10-15 11:40:00,82.93,82.94,82.93,82.93,26342.0,72.701,72.7098,72.701,72.701,26342.0
2020-10-15 11:50:00,82.94,82.94,82.93,82.94,22676.0,72.7098,72.7098,72.701,72.7098,22676.0
2020-10-15 12:00:00,82.93,82.94,82.93,82.94,23497.0,72.701,72.7098,72.701,72.7098,23497.0
2020-10-15 12:10:00,82.93,82.94,82.93,82.94,12915.0,72.701,72.7098,72.701,72.7098,12915.0
2020-10-15 12:20:00,82.94,82.94,82.93,82.94,43979.0,72.7098,72.7098,72.701,72.7098,43979.0
2020-10-15 12:30:00,82.93,82.94,82.93,82.94,11347.0,72.701,72.7098,72.701,72.7098,11347.0
2020-10-15 12:40:00,82.94,82.94,82.93,82.93,26416.0,72.7098,72.7098,72.701,72.701,26416.0
2020-10-15 12:50:00,82.94,82.94,82.93,82.94,47845.0,72.7098,72.7098,72.701,72.7098,47845.0
2020-10-15 13:00:00,82.94,82.94,82.93,82.94,24912.0,72.7098,72.7098,72.701,72.7098,24912.0
2020-10-15 13:10:00,82.94,82.94,82.93,82.94,40407.0,72.7098,72.7098,72.701,72.7098,40407.0
2020-10-15 13:20:00,82.94,82.94,82.93,82.94,36303.0,72.7098,72.7098,72.701,72.7098,36303.0
2020-10-15 13:30:00,82.94,82.94,82.93,82.94,19243.0,72.7098,72.7098,72.701,72.7098,19243.0
2020-10-15 13:40:00,82.94,82.94,82.93,82.93,29768.0,72.7098,72.7098,72.701,72.701,29768.0
2020-10-15 13:50:00,82.93,82.94,82.93,82.94,30923.0,72.701,72.7098,72.701,72.7098,30923.0
2020-10-15 14:00:00,82.94,82.94,82.93,82.94,30177.0,72.7098,72.7098,72.701,72.7098,30177.0
2020-10-15 14:10:00,82.94,82.94,82.93,82.94,23356.0,72.7098,72.7098,72.701,72.7098,23356.0
2020-10-15 14:20:00,82.93,82.94,82.93,82.94,85993.0,72.701,72.7098,72.701,72.7098,85993.0
2020-10-15 14:30:00,82.94,82.94,82.93,82.94,20928.0,72.7098,72.7098,72.701,72.7098,20928.0
2020-10-15 14:40:00,82.94,82.94,82.93,82.94,86978.0,72.7098,72.7098,72.701,72.7098,86978.0
2020-10-15 14:50:00,82.94,82.94,82.93,82.94,50865.0,72.7098,72.7098,72.701,72.7098,50865.0
2020-10-15 15:00:00,82.94,82.94,82.93,82.94,22517.0,72.7098,72.7098,72.701,72.7098,22517.0
2020-10-15 15:10:00,82.94,82.94,82.93,82.93,26176.0,72.7098,72.7098,72.701,72.701,26176.0
2020-10-15 15:20:00,82.94,82.94,82.93,82.93,60760.0,72.7098,72.7098,72.701,72.701,60760.0
2020-10-15 15:30:00,82.93,82.94,82.93,82.93,15888.0,72.701,72.7098,72.701,72.701,15888.0
2020-10-15 15:40:00,82.93,82.94,82.92,82.92,73854.0,72.701,72.7098,72.6923,72.6923,73854.0
2020-10-15 15:50:00,82.92,82.93,82.91,82.92,131609.0,72.6923,72.701,72.6835,72.6923,131609.0
2020-10-16 09:30:00,82.94,82.95,82.92,82.95,32356.0,72.7098,72.7186,72.6923,72.7186,32356.0
2020-10-16 09:40:00,82.94,82.95,82.94,82.95,21200.0,72.7098,72.7186,72.7098,72.7186,21200.0
2020-10-16 09:50:00,82.95,82.95,82.94,82.95,78366.0,72.7186,72.7186,72.7098,72.7186,78366.0
2020-10-16 10:00:00,82.95,82.95,82.94,82.95,34108.0,72.7186,72.7186,72.7098,72.7186,34108.0
2020-10-16 10:10:00,82.95,82.95,82.93,82.94,61604.0,72.7186,72.7186,72.701,72.7098,61604.0
2020-10-16 10:20:00,82.94,82.94,82.93,82.93,27149.0,72.7098,72.7098,72.701,72.701,27149.0
2020-10-16 10:30:00,82.94,82.94,82.92,82.92,58653.0,72.7098,72.7098,72.6923,72.6923,58653.0
2020-10-16 10:40:00,82.92,82.93,82.92,82.93,26348.0,72.6923,72.701,72.6923,72.701,26348.0
2020-10-16 10:50:00,82.93,82.93,82.92,82.92,57586.0,72.701,72.701,72.6923,72.6923,57586.0
2020-10-16 11:00:00,82.92,82.93,82.92,82.92,47443.0,72.6923,72.701,72.6923,72.6923,47443.0
2020-10-16 11:10:00,82.93,82.93,82.92,82.92,34866.0,72.701,72.701,72.6923,72.6923,34866.0
2020-10-16 11:20:00,82.92,82.93,82.91,82.91,51137.0,72.6923,72.701,72.6835,72.6835,51137.0
2020-10-16 11:30:00,82.92,82.93,82.91,82.92,70847.0,72.6923,72.701,72.6835,72.6923,70847.0
2020-10-16 11:40:00,82.93,82.93,82.92,82.92,16007.0,72.701,72.701,72.6923,72.6923,16007.0
2020-10-16 11:50:00,82.92,82.93,82.92,82.93,35074.0,72.6923,72.701,72.6923,72.701,35074.0
2020-10-16 12:00:00,82.93,82.93,82.92,82.93,26651.0,72.701,72.701,72.6923,72.701,26651.0
2020-10-16 12:10:00,82.92,82.93,82.92,82.92,13837.0,72.6923,72.701,72.6923,72.6923,13837.0
2020-10-16 12:20:00,82.92,82.93,82.92,82.93,23888.0,72.6923,72.701,72.6923,72.701,23888.0
2020-10-16 12:30:00,82.92,82.93,82.92,82.92,13932.0,72.6923,72.701,72.6923,72.6923,13932.0
2020-10-16 12:40:00,82.93,82.93,82.92,82.92,11647.0,72.701,72.701,72.6923,72.6923,11647.0
2020-10-16 12:50:00,82.92,82.93,82.92,82.92,28680.0,72.6923,72.701,72.6923,72.6923,28680.0
2020-10-16 13:00:00,82.92,82.93,82.92,82.92,18072.0,72.6923,72.701,72.6923,72.6923,18072.0
2020-10-16 13:10:00,82.92,82.93,82.92,82.93,16995.0,72.6923,72.701,72.6923,72.701,16995.0
2020-10-16 13:20:00,82.92,82.93,82.92,82.92,10606.0,72.6923,72.701,72.6923,72.6923,10606.0
2020-10-16 13:30:00,82.92,82.93,82.92,82.93,68976.0,72.6923,72.701,72.6923,72.701,68976.0
2020-10-16 13:40:00,82.93,82.93,82.92,82.92,45597.0,72.701,72.701,72.6923,72.6923,45597.0
2020-10-16 13:50:00,82.92,82.93,82.92,82.92,29609.0,72.6923,72.701,72.6923,72.6923,29609.0
2020-10-16 14:00:00,82.92,82.93,82.92,82.93,25782.0,72.6923,72.701,72.6923,72.701,25782.0
2020-10-16 14:10:00,82.93,82.93,82.92,82.93,19608.0,72.701,72.701,72.6923,72.701,19608.0
2020-10-16 14:20:00,82.93,82.93,82.92,82.92,176886.0,72.701,72.701,72.6923,72.6923,176886.0
2020-10-16 14:30:00,82.92,82.93,82.92,82.93,16691.0,72.6923,72.701,72.6923,72.701,16691.0
2020-10-16 14:40:00,82.92,82.93,82.92,82.92,26376.0,72.6923,72.701,72.6923,72.6923,26376.0
2020-10-16 14:50:00,82.92,82.93,82.92,82.92,43197.0,72.6923,72.701,72.6923,72.6923,43197.0
2020-10-16 15:00:00,82.92,82.93,82.92,82.92,23688.0,72.6923,72.701,72.6923,72.6923,23688.0
2020-10-16 15:10:00,82.93,82.93,82.92,82.92,29902.0,72.701,72.701,72.6923,72.6923,29902.0
2020-10-16 15:20:00,82.92,82.93,82.92,82.93,26494.0,72.6923,72.701,72.6923,72.701,26494.0
2020-10-16 15:30:00,82.92,82.93,82.92,82.92,231491.0,72.6923,72.701,72.6923,72.6923,231491.0
2020-10-16 15:40:00,82.92,82.93,82.92,82.92,77184.0,72.6923,72.701,72.6923,72.6923,77184.0
2020-10-16 15:50:00,82.92,82.93,82.92,82.92,270419.0,72.6923,72.701,72.6923,72.6923,270419.0
2020-10-19 09:30:00,82.91,82.92,82.9,82.91,83747.0,72.6835,72.6923,72.6747,72.6835,83747.0
2020-10-19 09:40:00,82.92,82.92,82.9,82.91,22514.0,72.6923,72.6923,72.6747,72.6835,22514.0
2020-10-19 09:50:00,82.9,82.91,82.9,82.91,148469.0,72.6747,72.6835,72.6747,72.6835,148469.0
2020-10-19 10:00:00,82.91,82.91,82.9,82.91,21403.0,72.6835,72.6835,72.6747,72.6835,21403.0
2020-10-19 10:10:00,82.9,82.91,82.9,82.91,6911.0,72.6747,72.6835,72.6747,72.6835,6911.0
2020-10-19 10:20:00,82.9,82.91,82.9,82.91,29955.0,72.6747,72.6835,72.6747,72.6835,29955.0
2020-10-19 10:30:00,82.91,82.91,82.9,82.91,27202.0,72.6835,72.6835,72.6747,72.6835,27202.0
2020-10-19 10:40:00,82.91,82.91,82.9,82.91,19517.0,72.6835,72.6835,72.6747,72.6835,19517.0
2020-10-19 10:50:00,82.9,82.91,82.9,82.91,28336.0,72.6747,72.6835,72.6747,72.6835,28336.0
2020-10-19 11:00:00,82.9,82.91,82.9,82.91,28577.0,72.6747,72.6835,72.6747,72.6835,28577.0
2020-10-19 11:10:00,82.91,82.91,82.9,82.91,21714.0,72.6835,72.6835,72.6747,72.6835,21714.0
2020-10-19 11:20:00,82.91,82.91,82.89,82.9,53879.0,72.6835,72.6835,72.666,72.6747,53879.0
2020-10-19 11:30:00,82.9,82.9,82.89,82.89,46586.0,72.6747,72.6747,72.666,72.666,46586.0
2020-10-19 11:40:00,82.9,82.9,82.89,82.9,22943.0,72.6747,72.6747,72.666,72.6747,22943.0
2020-10-19 11:50:00,82.89,82.91,82.89,82.91,24960.0,72.666,72.6835,72.666,72.6835,24960.0
2020-10-19 12:00:00,82.91,82.91,82.9,82.91,25862.0,72.6835,72.6835,72.6747,72.6835,25862.0
2020-10-19 12:10:00,82.91,82.91,82.9,82.91,21044.0,72.6835,72.6835,72.6747,72.6835,21044.0
2020-10-19 12:20:00,82.91,82.91,82.9,82.91,22946.0,72.6835,72.6835,72.6747,72.6835,22946.0
2020-10-19 12:30:00,82.91,82.91,82.9,82.91,16099.0,72.6835,72.6835,72.6747,72.6835,16099.0
2020-10-19 12:40:00,82.91,82.91,82.9,82.91,9100.0,72.6835,72.6835,72.6747,72.6835,9100.0
2020-10-19 12:50:00,82.91,82.91,82.9,82.91,33596.0,72.6835,72.6835,72.6747,72.6835,33596.0
2020-10-19 13:00:00,82.91,82.91,82.9,82.91,30120.0,72.6835,72.6835,72.6747,72.6835,30120.0
2020-10-19 13:10:00,82.9,82.91,82.9,82.91,14070.0,72.6747,72.6835,72.6747,72.6835,14070.0
2020-10-19 13:20:00,82.91,82.91,82.9,82.91,18588.0,72.6835,72.6835,72.6747,72.6835,18588.0
2020-10-19 13:30:00,82.91,82.91,82.9,82.91,76078.0,72.6835,72.6835,72.6747,72.6835,76078.0
2020-10-19 13:40:00,82.91,82.91,82.9,82.9,11357.0,72.6835,72.6835,72.6747,72.6747,11357.0
2020-10-19 13:50:00,82.91,82.91,82.9,82.91,35490.0,72.6835,72.6835,72.6747,72.6835,35490.0
2020-10-19 14:00:00,82.91,82.91,82.9,82.91,98243.0,72.6835,72.6835,72.6747,72.6835,98243.0
2020-10-19 14:10:00,82.91,82.91,82.9,82.91,47414.0,72.6835,72.6835,72.6747,72.6835,47414.0
2020-10-19 14:20:00,82.91,82.91,82.9,82.91,43599.0,72.6835,72.6835,72.6747,72.6835,43599.0
2020-10-19 14:30:00,82.9,82.91,82.9,82.9,44951.0,72.6747,72.6835,72.6747,72.6747,44951.0
2020-10-19 14:40:00,82.9,82.91,82.9,82.91,34288.0,72.6747,72.6835,72.6747,72.6835,34288.0
2020-10-19 14:50:00,82.9,82.91,82.9,82.91,58848.0,72.6747,72.6835,72.6747,72.6835,58848.0
2020-10-19 15:00:00,82.91,82.91,82.88,82.89,42814.0,72.6835,72.6835,72.6572,72.666,42814.0
2020-10-19 15:10:00,82.89,82.89,82.88,82.89,36688.0,72.666,72.666,72.6572,72.666,36688.0
2020-10-19 15:20:00,82.89,82.89,82.88,82.89,26942.0,72.666,72.666,72.6572,72.666,26942.0
2020-10-19 15:30:00,82.89,82.89,82.88,82.89,54259.0,72.666,72.666,72.6572,72.666,54259.0
2020-10-19 15:40:00,82.89,82.89,82.88,82.89,63664.0,72.666,72.666,72.6572,72.666,63664.0
2020-10-19 15:50:00,82.89,82.89,82.85,82.87,178690.0,72.666,72.666,72.6309,72.6484,178690.0
2020-10-20 09:30:00,82.89,82.9,82.86,82.88,71058.0,72.666,72.6747,72.6397,72.6572,71058.0
2020-10-20 09:40:00,82.89,82.89,82.88,82.89,22457.0,72.666,72.666,72.6572,72.666,22457.0
2020-10-20 09:50:00,82.89,82.89,82.88,82.89,74582.0,72.666,72.666,72.6572,72.666,74582.0
2020-10-20 10:00:00,82.88,82.89,82.88,82.88,44746.0,72.6572,72.666,72.6572,72.6572,44746.0
2020-10-20 10:10:00,82.89,82.89,82.88,82.88,26832.0,72.666,72.666,72.6572,72.6572,26832.0
2020-10-20 10:20:00,82.89,82.89,82.88,82.89,16378.0,72.666,72.666,72.6572,72.666,16378.0
2020-10-20 10:30:00,82.89,82.89,82.88,82.89,21025.0,72.666,72.666,72.6572,72.666,21025.0
2020-10-20 10:40:00,82.88,82.89,82.88,82.89,29274.0,72.6572,72.666,72.6572,72.666,29274.0
2020-10-20 10:50:00,82.88,82.89,82.88,82.89,23003.0,72.6572,72.666,72.6572,72.666,23003.0
2020-10-20 11:00:00,82.88,82.89,82.88,82.89,21279.0,72.6572,72.666,72.6572,72.666,21279.0
2020-10-20 11:10:00,82.89,82.89,82.88,82.88,27156.0,72.666,72.666,72.6572,72.6572,27156.0
2020-10-20 11:20:00,82.89,82.89,82.88,82.89,24555.0,72.666,72.666,72.6572,72.666,24555.0
2020-10-20 11:30:00,82.88,82.89,82.88,82.89,22757.0,72.6572,72.666,72.6572,72.666,22757.0
2020-10-20 11:40:00,82.89,82.89,82.88,82.89,85976.0,72.666,72.666,72.6572,72.666,85976.0
2020-10-20 11:50:00,82.89,82.89,82.88,82.89,62476.0,72.666,72.666,72.6572,72.666,62476.0
2020-10-20 12:00:00,82.88,82.89,82.88,82.88,45146.0,72.6572,72.666,72.6572,72.6572,45146.0
2020-10-20 12:10:00,82.88,82.89,82.88,82.89,36255.0,72.6572,72.666,72.6572,72.666,36255.0
2020-10-20 12:20:00,82.89,82.9,82.88,82.89,51516.0,72.666,72.6747,72.6572,72.666,51516.0
2020-10-20 12:30:00,82.89,82.89,82.88,82.88,80000.0,72.666,72.666,72.6572,72.6572,80000.0
2020-10-20 12:40:00,82.89,82.89,82.88,82.89,25520.0,72.666,72.666,72.6572,72.666,25520.0
2020-10-20 12:50:00,82.88,82.89,82.88,82.89,29286.0,72.6572,72.666,72.6572,72.666,29286.0
2020-10-20 13:00:00,82.89,82.89,82.88,82.88,16833.0,72.666,72.666,72.6572,72.6572,16833.0
2020-10-20 13:10:00,82.88,82.89,82.88,82.88,11765.0,72.6572,72.666,72.6572,72.6572,11765.0
2020-10-20 13:20:00,82.89,82.89,82.88,82.88,32828.0,72.666,72.666,72.6572,72.6572,32828.0
2020-10-20 13:30:00,82.88,82.89,82.88,82.89,24133.0,72.6572,72.666,72.6572,72.666,24133.0
2020-10-20 13:40:00,82.89,82.89,82.88,82.89,28856.0,72.666,72.666,72.6572,72.666,28856.0
2020-10-20 13:50:00,82.89,82.89,82.88,82.89,27038.0,72.666,72.666,72.6572,72.666,27038.0
2020-10-20 14:00:00,82.89,82.89,82.88,82.89,53439.0,72.666,72.666,72.6572,72.666,53439.0
2020-10-20 14:10:00,82.89,82.89,82.88,82.88,65042.0,72.666,72.666,72.6572,72.6572,65042.0
2020-10-20 14:20:00,82.89,82.89,82.88,82.89,23561.0,72.666,72.666,72.6572,72.666,23561.0
2020-10-20 14:30:00,82.88,82.89,82.88,82.89,31220.0,72.6572,72.666,72.6572,72.666,31220.0
2020-10-20 14:40:00,82.88,82.89,82.88,82.88,40132.0,72.6572,72.666,72.6572,72.6572,40132.0
2020-10-20 14:50:00,82.89,82.89,82.88,82.88,32124.0,72.666,72.666,72.6572,72.6572,32124.0
2020-10-20 15:00:00,82.88,82.9,82.88,82.9,49988.0,72.6572,72.6747,72.6572,72.6747,49988.0
2020-10-20 15:10:00,82.9,82.9,82.89,82.9,33760.0,72.6747,72.6747,72.666,72.6747,33760.0
2020-10-20 15:20:00,82.89,82.9,82.89,82.9,31726.0,72.666,72.6747,72.666,72.6747,31726.0
2020-10-20 15:30:00,82.9,82.9,82.88,82.89,46687.0,72.6747,72.6747,72.6572,72.666,46687.0
2020-10-20 15:40:00,82.89,82.89,82.88,82.88,35564.0,72.666,72.666,72.6572,72.6572,35564.0
2020-10-20 15:50:00,82.88,82.89,82.88,82.88,63766.0,72.6572,72.666,72.6572,72.6572,63766.0
2020-10-21 09:30:00,82.89,82.9,82.88,82.89,70903.0,72.666,72.6747,72.6572,72.666,70903.0
2020-10-21 09:40:00,82.89,82.89,82.88,82.89,12107.0,72.666,72.666,72.6572,72.666,12107.0
2020-10-21 09:50:00,82.88,82.89,82.88,82.88,85223.0,72.6572,72.666,72.6572,72.6572,85223.0
2020-10-21 10:00:00,82.88,82.89,82.88,82.88,27833.0,72.6572,72.666,72.6572,72.6572,27833.0
2020-10-21 10:10:00,82.89,82.89,82.88,82.88,41066.0,72.666,72.666,72.6572,72.6572,41066.0
2020-10-21 10:20:00,82.88,82.9,82.88,82.9,38166.0,72.6572,72.6747,72.6572,72.6747,38166.0
2020-10-21 10:30:00,82.9,82.9,82.89,82.89,14126.0,72.6747,72.6747,72.666,72.666,14126.0
2020-10-21 10:40:00,82.89,82.9,82.89,82.9,15719.0,72.666,72.6747,72.666,72.6747,15719.0
2020-10-21 10:50:00,82.89,82.9,82.89,82.89,30805.0,72.666,72.6747,72.666,72.666,30805.0
2020-10-21 11:00:00,82.89,82.9,82.89,82.9,28051.0,72.666,72.6747,72.666,72.6747,28051.0
2020-10-21 11:10:00,82.89,82.9,82.89,82.89,31790.0,72.666,72.6747,72.666,72.666,31790.0
2020-10-21 11:20:00,82.89,82.89,82.87,82.88,110403.0,72.666,72.666,72.6484,72.6572,110403.0
2020-10-21 11:30:00,82.88,82.88,82.87,82.87,22770.0,72.6572,72.6572,72.6484,72.6484,22770.0
2020-10-21 11:40:00,82.87,82.89,82.87,82.89,62218.0,72.6484,72.666,72.6484,72.666,62218.0
2020-10-21 11:50:00,82.89,82.89,82.88,82.89,11798.0,72.666,72.666,72.6572,72.666,11798.0
2020-10-21 12:00:00,82.89,82.89,82.88,82.88,14277.0,72.666,72.666,72.6572,72.6572,14277.0
2020-10-21 12:10:00,82.88,82.9,82.88,82.9,14132.0,72.6572,72.6747,72.6572,72.6747,14132.0
2020-10-21 12:20:00,82.89,82.9,82.88,82.89,25787.0,72.666,72.6747,72.6572,72.666,25787.0
2020-10-21 12:30:00,82.89,82.89,82.88,82.89,30157.0,72.666,72.666,72.6572,72.666,30157.0
2020-10-21 12:40:00,82.88,82.89,82.87,82.87,52027.0,72.6572,72.666,72.6484,72.6484,52027.0
2020-10-21 12:50:00,82.87,82.88,82.87,82.88,43622.0,72.6484,72.6572,72.6484,72.6572,43622.0
2020-10-21 13:00:00,82.88,82.88,82.86,82.87,33546.0,72.6572,72.6572,72.6397,72.6484,33546.0
2020-10-21 13:10:00,82.87,82.89,82.86,82.89,73638.0,72.6484,72.666,72.6397,72.666,73638.0
2020-10-21 13:20:00,82.89,82.89,82.88,82.89,36820.0,72.666,72.666,72.6572,72.666,36820.0
2020-10-21 13:30:00,82.89,82.89,82.88,82.89,23876.0,72.666,72.666,72.6572,72.666,23876.0
2020-10-21 13:40:00,82.89,82.89,82.88,82.88,9265.0,72.666,72.666,72.6572,72.6572,9265.0
2020-10-21 13:50:00,82.88,82.9,82.88,82.9,43689.0,72.6572,72.6747,72.6572,72.6747,43689.0
2020-10-21 14:00:00,82.9,82.9,82.89,82.89,67744.0,72.6747,72.6747,72.666,72.666,67744.0
2020-10-21 14:10:00,82.89,82.9,82.89,82.9,21357.0,72.666,72.6747,72.666,72.6747,21357.0
2020-10-21 14:20:00,82.9,82.9,82.89,82.9,10552.0,72.6747,72.6747,72.666,72.6747,10552.0
2020-10-21 14:30:00,82.89,82.91,82.89,82.91,216466.0,72.666,72.6835,72.666,72.6835,216466.0
2020-10-21 14:40:00,82.9,82.91,82.89,82.91,80171.0,72.6747,72.6835,72.666,72.6835,80171.0
2020-10-21 14:50:00,82.91,82.91,82.9,82.9,32343.0,72.6835,72.6835,72.6747,72.6747,32343.0
2020-10-21 15:00:00,82.91,82.91,82.88,82.88,18562.0,72.6835,72.6835,72.6572,72.6572,18562.0
2020-10-21 15:10:00,82.89,82.89,82.88,82.89,17009.0,72.666,72.666,72.6572,72.666,17009.0
2020-10-21 15:20:00,82.89,82.9,82.88,82.9,54592.0,72.666,72.6747,72.6572,72.6747,54592.0
2020-10-21 15:30:00,82.9,82.9,82.89,82.9,51690.0,72.6747,72.6747,72.666,72.6747,51690.0
2020-10-21 15:40:00,82.9,82.9,82.89,82.9,98822.0,72.6747,72.6747,72.666,72.6747,98822.0
2020-10-21 15:50:00,82.9,82.9,82.89,82.9,121777.0,72.6747,72.6747,72.666,72.6747,121777.0
2020-10-22 09:30:00,82.88,82.91,82.87,82.9,70063.0,72.6572,72.6835,72.6484,72.6747,70063.0
2020-10-22 09:40:00,82.89,82.9,82.89,82.89,14520.0,72.666,72.6747,72.666,72.666,14520.0
2020-10-22 09:50:00,82.9,82.9,82.89,82.9,39165.0,72.6747,72.6747,72.666,72.6747,39165.0
2020-10-22 10:00:00,82.89,82.9,82.89,82.9,11217.0,72.666,72.6747,72.666,72.6747,11217.0
2020-10-22 10:10:00,82.9,82.9,82.88,82.89,23998.0,72.6747,72.6747,72.6572,72.666,23998.0
2020-10-22 10:20:00,82.89,82.89,82.86,82.87,52862.0,72.666,72.666,72.6397,72.6484,52862.0
2020-10-22 10:30:00,82.88,82.88,82.86,82.86,11041.0,72.6572,72.6572,72.6397,72.6397,11041.0
2020-10-22 10:40:00,82.87,82.87,82.86,82.87,27139.0,72.6484,72.6484,72.6397,72.6484,27139.0
2020-10-22 10:50:00,82.87,82.88,82.86,82.88,23918.0,72.6484,72.6572,72.6397,72.6572,23918.0
2020-10-22 11:00:00,82.87,82.88,82.86,82.87,43519.0,72.6484,72.6572,72.6397,72.6484,43519.0
2020-10-22 11:10:00,82.87,82.87,82.85,82.86,27184.0,72.6484,72.6484,72.6309,72.6397,27184.0
2020-10-22 11:20:00,82.86,82.86,82.85,82.86,32074.0,72.6397,72.6397,72.6309,72.6397,32074.0
2020-10-22 11:30:00,82.87,82.87,82.86,82.87,22281.0,72.6484,72.6484,72.6397,72.6484,22281.0
2020-10-22 11:40:00,82.86,82.87,82.86,82.86,186614.0,72.6397,72.6484,72.6397,72.6397,186614.0
2020-10-22 11:50:00,82.86,82.87,82.85,82.85,19062.0,72.6397,72.6484,72.6309,72.6309,19062.0
2020-10-22 12:00:00,82.86,82.86,82.85,82.86,67215.0,72.6397,72.6397,72.6309,72.6397,67215.0
2020-10-22 12:10:00,82.86,82.87,82.85,82.86,67827.0,72.6397,72.6484,72.6309,72.6397,67827.0
2020-10-22 12:20:00,82.86,82.87,82.86,82.87,75339.0,72.6397,72.6484,72.6397,72.6484,75339.0
2020-10-22 12:30:00,82.87,82.87,82.86,82.87,25686.0,72.6484,72.6484,72.6397,72.6484,25686.0
2020-10-22 12:40:00,82.87,82.87,82.86,82.86,63014.0,72.6484,72.6484,72.6397,72.6397,63014.0
2020-10-22 12:50:00,82.86,82.87,82.86,82.87,163369.0,72.6397,72.6484,72.6397,72.6484,163369.0
2020-10-22 13:00:00,82.87,82.87,82.86,82.87,62861.0,72.6484,72.6484,72.6397,72.6484,62861.0
2020-10-22 13:10:00,82.87,82.88,82.86,82.88,143597.0,72.6484,72.6572,72.6397,72.6572,143597.0
2020-10-22 13:20:00,82.88,82.88,82.87,82.88,51683.0,72.6572,72.6572,72.6484,72.6572,51683.0
2020-10-22 13:30:00,82.88,82.88,82.87,82.88,53479.0,72.6572,72.6572,72.6484,72.6572,53479.0
2020-10-22 13:40:00,82.88,82.89,82.87,82.89,130042.0,72.6572,72.666,72.6484,72.666,130042.0
2020-10-22 13:50:00,82.88,82.89,82.88,82.88,34981.0,72.6572,72.666,72.6572,72.6572,34981.0
2020-10-22 14:00:00,82.89,82.89,82.88,82.89,15325.0,72.666,72.666,72.6572,72.666,15325.0
2020-10-22 14:10:00,82.88,82.89,82.88,82.89,35615.0,72.6572,72.666,72.6572,72.666,35615.0
2020-10-22 14:20:00,82.89,82.89,82.88,82.88,86621.0,72.666,72.666,72.6572,72.6572,86621.0
2020-10-22 14:30:00,82.89,82.89,82.88,82.89,11614.0,72.666,72.666,72.6572,72.666,11614.0
2020-10-22 14:40:00,82.89,82.89,82.88,82.89,27498.0,72.666,72.666,72.6572,72.666,27498.0
2020-10-22 14:50:00,82.89,82.89,82.88,82.88,43815.0,72.666,72.666,72.6572,72.6572,43815.0
2020-10-22 15:00:00,82.88,82.89,82.88,82.89,32039.0,72.6572,72.666,72.6572,72.666,32039.0
2020-10-22 15:10:00,82.88,82.89,82.88,82.89,133167.0,72.6572,72.666,72.6572,72.666,133167.0
2020-10-22 15:20:00,82.89,82.89,82.88,82.89,59714.0,72.666,72.666,72.6572,72.666,59714.0
2020-10-22 15:30:00,82.89,82.89,82.88,82.88,40796.0,72.666,72.666,72.6572,72.6572,40796.0
2020-10-22 15:40:00,82.89,82.89,82.88,82.88,87975.0,72.666,72.666,72.6572,72.6572,87975.0
2020-10-22 15:50:00,82.88,82.89,82.86,82.87,82460.0,72.6572,72.666,72.6397,72.6484,82460.0
2020-10-23 09:30:00,82.89,82.91,82.88,82.91,59324.0,72.666,72.6835,72.6572,72.6835,59324.0
2020-10-23 09:40:00,82.91,82.91,82.9,82.9,21193.0,72.6835,72.6835,72.6747,72.6747,21193.0
2020-10-23 09:50:00,82.91,82.91,82.9,82.91,7410.0,72.6835,72.6835,72.6747,72.6835,7410.0
2020-10-23 10:00:00,82.9,82.91,82.9,82.9,13222.0,72.6747,72.6835,72.6747,72.6747,13222.0
2020-10-23 10:10:00,82.91,82.92,82.9,82.92,28469.0,72.6835,72.6923,72.6747,72.6923,28469.0
2020-10-23 10:20:00,82.91,82.92,82.91,82.92,15298.0,72.6835,72.6923,72.6835,72.6923,15298.0
2020-10-23 10:30:00,82.92,82.92,82.9,82.91,23598.0,72.6923,72.6923,72.6747,72.6835,23598.0
2020-10-23 10:40:00,82.91,82.91,82.9,82.91,13788.0,72.6835,72.6835,72.6747,72.6835,13788.0
2020-10-23 10:50:00,82.91,82.91,82.9,82.91,11960.0,72.6835,72.6835,72.6747,72.6835,11960.0
2020-10-23 11:00:00,82.91,82.91,82.9,82.91,21460.0,72.6835,72.6835,72.6747,72.6835,21460.0
2020-10-23 11:10:00,82.91,82.91,82.89,82.89,19420.0,72.6835,72.6835,72.666,72.666,19420.0
2020-10-23 11:20:00,82.9,82.9,82.88,82.89,44316.0,72.6747,72.6747,72.6572,72.666,44316.0
2020-10-23 11:30:00,82.89,82.89,82.88,82.89,17679.0,72.666,72.666,72.6572,72.666,17679.0
2020-10-23 11:40:00,82.89,82.9,82.88,82.89,32414.0,72.666,72.6747,72.6572,72.666,32414.0
2020-10-23 11:50:00,82.9,82.9,82.89,82.9,38055.0,72.6747,72.6747,72.666,72.6747,38055.0
2020-10-23 12:00:00,82.9,82.9,82.89,82.9,21493.0,72.6747,72.6747,72.666,72.6747,21493.0
2020-10-23 12:10:00,82.89,82.94,82.89,82.92,245872.0,72.666,72.7098,72.666,72.6923,245872.0
2020-10-23 12:20:00,82.92,82.93,82.91,82.91,27194.0,72.6923,72.701,72.6835,72.6835,27194.0
2020-10-23 12:30:00,82.91,82.93,82.91,82.92,35953.0,72.6835,72.701,72.6835,72.6923,35953.0
2020-10-23 12:40:00,82.93,82.93,82.92,82.92,48843.0,72.701,72.701,72.6923,72.6923,48843.0
2020-10-23 12:50:00,82.92,82.93,82.92,82.92,31913.0,72.6923,72.701,72.6923,72.6923,31913.0
2020-10-23 13:00:00,82.92,82.93,82.92,82.92,18670.0,72.6923,72.701,72.6923,72.6923,18670.0
2020-10-23 13:10:00,82.92,82.93,82.92,82.92,25795.0,72.6923,72.701,72.6923,72.6923,25795.0
2020-10-23 13:20:00,82.93,82.93,82.92,82.93,26128.0,72.701,72.701,72.6923,72.701,26128.0
2020-10-23 13:30:00,82.92,82.93,82.92,82.92,22799.0,72.6923,72.701,72.6923,72.6923,22799.0
2020-10-23 13:40:00,82.92,82.93,82.92,82.92,37021.0,72.6923,72.701,72.6923,72.6923,37021.0
2020-10-23 13:50:00,82.92,82.93,82.92,82.92,64624.0,72.6923,72.701,72.6923,72.6923,64624.0
2020-10-23 14:00:00,82.92,82.93,82.92,82.92,25195.0,72.6923,72.701,72.6923,72.6923,25195.0
2020-10-23 14:10:00,82.92,82.93,82.91,82.92,59511.0,72.6923,72.701,72.6835,72.6923,59511.0
2020-10-23 14:20:00,82.92,82.92,82.91,82.92,20800.0,72.6923,72.6923,72.6835,72.6923,20800.0
2020-10-23 14:30:00,82.92,82.92,82.91,82.92,60933.0,72.6923,72.6923,72.6835,72.6923,60933.0
2020-10-23 14:40:00,82.92,82.92,82.91,82.92,26681.0,72.6923,72.6923,72.6835,72.6923,26681.0
2020-10-23 14:50:00,82.92,82.92,82.91,82.92,17708.0,72.6923,72.6923,72.6835,72.6923,17708.0
2020-10-23 15:00:00,82.92,82.92,82.9,82.91,47328.0,72.6923,72.6923,72.6747,72.6835,47328.0
2020-10-23 15:10:00,82.91,82.92,82.9,82.92,62059.0,72.6835,72.6923,72.6747,72.6923,62059.0
2020-10-23 15:20:00,82.92,82.92,82.91,82.92,64081.0,72.6923,72.6923,72.6835,72.6923,64081.0
2020-10-23 15:30:00,82.92,82.92,82.9,82.91,62091.0,72.6923,72.6923,72.6747,72.6835,62091.0
2020-10-23 15:40:00,82.9,82.91,82.9,82.91,65780.0,72.6747,72.6835,72.6747,72.6835,65780.0
2020-10-23 15:50:00,82.91,82.92,82.9,82.91,128778.0,72.6835,72.6923,72.6747,72.6835,128778.0
2020-10-26 09:30:00,82.9,82.91,82.86,82.89,118280.0,72.6747,72.6835,72.6397,72.666,118280.0
2020-10-26 09:40:00,82.89,82.9,82.88,82.89,9956.0,72.666,72.6747,72.6572,72.666,9956.0
2020-10-26 09:50:00,82.88,82.91,82.88,82.91,31208.0,72.6572,72.6835,72.6572,72.6835,31208.0
2020-10-26 10:00:00,82.91,82.91,82.9,82.91,23164.0,72.6835,72.6835,72.6747,72.6835,23164.0
2020-10-26 10:10:00,82.91,82.91,82.9,82.91,24445.0,72.6835,72.6835,72.6747,72.6835,24445.0
2020-10-26 10:20:00,82.91,82.91,82.89,82.89,27804.0,72.6835,72.6835,72.666,72.666,27804.0
2020-10-26 10:30:00,82.9,82.9,82.88,82.9,245130.0,72.6747,72.6747,72.6572,72.6747,245130.0
2020-10-26 10:40:00,82.9,82.9,82.89,82.9,34259.0,72.6747,72.6747,72.666,72.6747,34259.0
2020-10-26 10:50:00,82.89,82.9,82.89,82.9,19236.0,72.666,72.6747,72.666,72.6747,19236.0
2020-10-26 11:00:00,82.89,82.89,82.87,82.87,38746.0,72.666,72.666,72.6484,72.6484,38746.0
2020-10-26 11:10:00,82.88,82.88,82.87,82.87,71641.0,72.6572,72.6572,72.6484,72.6484,71641.0
2020-10-26 11:20:00,82.87,82.89,82.87,82.88,107767.0,72.6484,72.666,72.6484,72.6572,107767.0
2020-10-26 11:30:00,82.89,82.89,82.88,82.89,49020.0,72.666,72.666,72.6572,72.666,49020.0
2020-10-26 11:40:00,82.89,82.9,82.89,82.89,21071.0,72.666,72.6747,72.666,72.666,21071.0
2020-10-26 11:50:00,82.9,82.9,82.88,82.89,28900.0,72.6747,72.6747,72.6572,72.666,28900.0
2020-10-26 12:00:00,82.88,82.89,82.88,82.88,18748.0,72.6572,72.666,72.6572,72.6572,18748.0
2020-10-26 12:10:00,82.89,82.89,82.87,82.87,55108.0,72.666,72.666,72.6484,72.6484,55108.0
2020-10-26 12:20:00,82.87,82.88,82.87,82.88,35545.0,72.6484,72.6572,72.6484,72.6572,35545.0
2020-10-26 12:30:00,82.88,82.89,82.87,82.89,23563.0,72.6572,72.666,72.6484,72.666,23563.0
2020-10-26 12:40:00,82.89,82.89,82.88,82.89,26784.0,72.666,72.666,72.6572,72.666,26784.0
2020-10-26 12:50:00,82.89,82.89,82.88,82.89,33472.0,72.666,72.666,72.6572,72.666,33472.0
2020-10-26 13:00:00,82.89,82.89,82.88,82.89,20579.0,72.666,72.666,72.6572,72.666,20579.0
2020-10-26 13:10:00,82.89,82.89,82.88,82.89,28226.0,72.666,72.666,72.6572,72.666,28226.0
2020-10-26 13:20:00,82.89,82.89,82.88,82.89,23273.0,72.666,72.666,72.6572,72.666,23273.0
2020-10-26 13:30:00,82.88,82.89,82.88,82.88,25001.0,72.6572,72.666,72.6572,72.6572,25001.0
2020-10-26 13:40:00,82.89,82.9,82.88,82.9,34968.0,72.666,72.6747,72.6572,72.6747,34968.0
2020-10-26 13:50:00,82.9,82.91,82.89,82.91,28414.0,72.6747,72.6835,72.666,72.6835,28414.0
2020-10-26 14:00:00,82.91,82.91,82.9,82.91,47036.0,72.6835,72.6835,72.6747,72.6835,47036.0
2020-10-26 14:10:00,82.91,82.91,82.9,82.9,34607.0,72.6835,72.6835,72.6747,72.6747,34607.0
2020-10-26 14:20:00,82.9,82.91,82.9,82.9,23294.0,72.6747,72.6835,72.6747,72.6747,23294.0
2020-10-26 14:30:00,82.9,82.91,82.88,82.89,77269.0,72.6747,72.6835,72.6572,72.666,77269.0
2020-10-26 14:40:00,82.9,82.9,82.89,82.9,14861.0,72.6747,72.6747,72.666,72.6747,14861.0
2020-10-26 14:50:00,82.89,82.91,82.89,82.91,76991.0,72.666,72.6835,72.666,72.6835,76991.0
2020-10-26 15:00:00,82.9,82.91,82.9,82.9,22286.0,72.6747,72.6835,72.6747,72.6747,22286.0
2020-10-26 15:10:00,82.9,82.91,82.9,82.9,16028.0,72.6747,72.6835,72.6747,72.6747,16028.0
2020-10-26 15:20:00,82.91,82.91,82.89,82.89,62069.0,72.6835,72.6835,72.666,72.666,62069.0
2020-10-26 15:30:00,82.89,82.9,82.89,82.89,52010.0,72.666,72.6747,72.666,72.666,52010.0
2020-10-26 15:40:00,82.9,82.9,82.88,82.88,83270.0,72.6747,72.6747,72.6572,72.6572,83270.0
2020-10-26 15:50:00,82.88,82.9,82.88,82.9,70746.0,72.6572,72.6747,72.6572,72.6747,70746.0
2020-10-27 09:30:00,82.91,82.93,82.91,82.92,19839.0,72.6835,72.701,72.6835,72.6923,19839.0
2020-10-27 09:40:00,82.92,82.93,82.92,82.92,10793.0,72.6923,72.701,72.6923,72.6923,10793.0
2020-10-27 09:50:00,82.92,82.93,82.92,82.92,57365.0,72.6923,72.701,72.6923,72.6923,57365.0
2020-10-27 10:00:00,82.93,82.93,82.92,82.93,16086.0,72.701,72.701,72.6923,72.701,16086.0
2020-10-27 10:10:00,82.92,82.93,82.92,82.92,29500.0,72.6923,72.701,72.6923,72.6923,29500.0
2020-10-27 10:20:00,82.92,82.93,82.92,82.92,14752.0,72.6923,72.701,72.6923,72.6923,14752.0
2020-10-27 10:30:00,82.92,82.93,82.92,82.92,37155.0,72.6923,72.701,72.6923,72.6923,37155.0
2020-10-27 10:40:00,82.92,82.93,82.92,82.93,9425.0,72.6923,72.701,72.6923,72.701,9425.0
2020-10-27 10:50:00,82.93,82.93,82.92,82.92,10966.0,72.701,72.701,72.6923,72.6923,10966.0
2020-10-27 11:00:00,82.92,82.93,82.92,82.92,14561.0,72.6923,72.701,72.6923,72.6923,14561.0
2020-10-27 11:10:00,82.93,82.94,82.92,82.94,74917.0,72.701,72.7098,72.6923,72.7098,74917.0
2020-10-27 11:20:00,82.93,82.94,82.92,82.94,95994.0,72.701,72.7098,72.6923,72.7098,95994.0
2020-10-27 11:30:00,82.94,82.94,82.93,82.93,13367.0,72.7098,72.7098,72.701,72.701,13367.0
2020-10-27 11:40:00,82.94,82.94,82.93,82.93,26741.0,72.7098,72.7098,72.701,72.701,26741.0
2020-10-27 11:50:00,82.93,82.94,82.93,82.93,14561.0,72.701,72.7098,72.701,72.701,14561.0
2020-10-27 12:00:00,82.94,82.94,82.93,82.94,6539.0,72.7098,72.7098,72.701,72.7098,6539.0
2020-10-27 12:10:00,82.94,82.94,82.93,82.93,13421.0,72.7098,72.7098,72.701,72.701,13421.0
2020-10-27 12:20:00,82.93,82.94,82.93,82.93,24233.0,72.701,72.7098,72.701,72.701,24233.0
2020-10-27 12:30:00,82.94,82.94,82.93,82.94,26718.0,72.7098,72.7098,72.701,72.7098,26718.0
2020-10-27 12:40:00,82.94,82.94,82.93,82.94,15060.0,72.7098,72.7098,72.701,72.7098,15060.0
2020-10-27 12:50:00,82.94,82.94,82.93,82.94,36976.0,72.7098,72.7098,72.701,72.7098,36976.0
2020-10-27 13:00:00,82.94,82.94,82.93,82.94,35954.0,72.7098,72.7098,72.701,72.7098,35954.0
2020-10-27 13:10:00,82.93,82.94,82.93,82.94,14555.0,72.701,72.7098,72.701,72.7098,14555.0
2020-10-27 13:20:00,82.94,82.94,82.93,82.94,9115.0,72.7098,72.7098,72.701,72.7098,9115.0
2020-10-27 13:30:00,82.94,82.94,82.93,82.93,15632.0,72.7098,72.7098,72.701,72.701,15632.0
2020-10-27 13:40:00,82.94,82.94,82.93,82.94,13070.0,72.7098,72.7098,72.701,72.7098,13070.0
2020-10-27 13:50:00,82.94,82.94,82.93,82.94,43950.0,72.7098,72.7098,72.701,72.7098,43950.0
2020-10-27 14:00:00,82.94,82.94,82.93,82.93,46795.0,72.7098,72.7098,72.701,72.701,46795.0
2020-10-27 14:10:00,82.94,82.94,82.93,82.93,19398.0,72.7098,72.7098,72.701,72.701,19398.0
2020-10-27 14:20:00,82.94,82.94,82.93,82.94,80683.0,72.7098,72.7098,72.701,72.7098,80683.0
2020-10-27 14:30:00,82.94,82.94,82.93,82.94,96949.0,72.7098,72.7098,72.701,72.7098,96949.0
2020-10-27 14:40:00,82.93,82.94,82.92,82.92,98035.0,72.701,72.7098,72.6923,72.6923,98035.0
2020-10-27 14:50:00,82.92,82.93,82.92,82.92,106060.0,72.6923,72.701,72.6923,72.6923,106060.0
2020-10-27 15:00:00,82.92,82.94,82.92,82.94,141336.0,72.6923,72.7098,72.6923,72.7098,141336.0
2020-10-27 15:10:00,82.93,82.94,82.93,82.94,25376.0,72.701,72.7098,72.701,72.7098,25376.0
2020-10-27 15:20:00,82.93,82.94,82.93,82.94,51846.0,72.701,72.7098,72.701,72.7098,51846.0
2020-10-27 15:30:00,82.93,82.94,82.93,82.94,27800.0,72.701,72.7098,72.701,72.7098,27800.0
2020-10-27 15:40:00,82.94,82.94,82.93,82.94,295344.0,72.7098,72.7098,72.701,72.7098,295344.0
2020-10-27 15:50:00,82.94,82.94,82.91,82.93,197845.0,72.7098,72.7098,72.6835,72.701,197845.0
2020-10-28 09:30:00,82.9,82.96,82.88,82.91,97679.0,72.6747,72.7273,72.6572,72.6835,97679.0
2020-10-28 09:40:00,82.91,82.91,82.9,82.9,36288.0,72.6835,72.6835,72.6747,72.6747,36288.0
2020-10-28 09:50:00,82.91,82.91,82.9,82.9,43803.0,72.6835,72.6835,72.6747,72.6747,43803.0
2020-10-28 10:00:00,82.91,82.91,82.89,82.91,111954.0,72.6835,72.6835,72.666,72.6835,111954.0
2020-10-28 10:10:00,82.91,82.91,82.89,82.89,58699.0,72.6835,72.6835,72.666,72.666,58699.0
2020-10-28 10:20:00,82.89,82.9,82.89,82.89,69972.0,72.666,72.6747,72.666,72.666,69972.0
2020-10-28 10:30:00,82.89,82.9,82.89,82.89,56209.0,72.666,72.6747,72.666,72.666,56209.0
2020-10-28 10:40:00,82.9,82.9,82.88,82.88,93990.0,72.6747,72.6747,72.6572,72.6572,93990.0
2020-10-28 10:50:00,82.88,82.9,82.88,82.88,206287.0,72.6572,72.6747,72.6572,72.6572,206287.0
2020-10-28 11:00:00,82.89,82.89,82.88,82.89,27830.0,72.666,72.666,72.6572,72.666,27830.0
2020-10-28 11:10:00,82.89,82.9,82.89,82.9,24413.0,72.666,72.6747,72.666,72.6747,24413.0
2020-10-28 11:20:00,82.89,82.9,82.89,82.89,77199.0,72.666,72.6747,72.666,72.666,77199.0
2020-10-28 11:30:00,82.89,82.9,82.89,82.9,71103.0,72.666,72.6747,72.666,72.6747,71103.0
2020-10-28 11:40:00,82.9,82.9,82.89,82.9,16141.0,72.6747,72.6747,72.666,72.6747,16141.0
2020-10-28 11:50:00,82.9,82.91,82.89,82.91,43625.0,72.6747,72.6835,72.666,72.6835,43625.0
2020-10-28 12:00:00,82.9,82.91,82.9,82.91,14478.0,72.6747,72.6835,72.6747,72.6835,14478.0
2020-10-28 12:10:00,82.91,82.91,82.9,82.9,21830.0,72.6835,72.6835,72.6747,72.6747,21830.0
2020-10-28 12:20:00,82.91,82.91,82.9,82.91,40254.0,72.6835,72.6835,72.6747,72.6835,40254.0
2020-10-28 12:30:00,82.91,82.91,82.9,82.9,55817.0,72.6835,72.6835,72.6747,72.6747,55817.0
2020-10-28 12:40:00,82.9,82.91,82.9,82.91,21643.0,72.6747,72.6835,72.6747,72.6835,21643.0
2020-10-28 12:50:00,82.9,82.91,82.9,82.9,18646.0,72.6747,72.6835,72.6747,72.6747,18646.0
2020-10-28 13:00:00,82.9,82.91,82.9,82.9,15526.0,72.6747,72.6835,72.6747,72.6747,15526.0
2020-10-28 13:10:00,82.91,82.91,82.9,82.91,18524.0,72.6835,72.6835,72.6747,72.6835,18524.0
2020-10-28 13:20:00,82.9,82.91,82.9,82.91,64185.0,72.6747,72.6835,72.6747,72.6835,64185.0
2020-10-28 13:30:00,82.9,82.91,82.9,82.91,79805.0,72.6747,72.6835,72.6747,72.6835,79805.0
2020-10-28 13:40:00,82.91,82.91,82.9,82.91,29680.0,72.6835,72.6835,72.6747,72.6835,29680.0
2020-10-28 13:50:00,82.91,82.91,82.9,82.91,74000.0,72.6835,72.6835,72.6747,72.6835,74000.0
2020-10-28 14:00:00,82.9,82.91,82.89,82.9,59747.0,72.6747,72.6835,72.666,72.6747,59747.0
2020-10-28 14:10:00,82.9,82.9,82.89,82.9,28317.0,72.6747,72.6747,72.666,72.6747,28317.0
2020-10-28 14:20:00,82.9,82.9,82.89,82.89,17832.0,72.6747,72.6747,72.666,72.666,17832.0
2020-10-28 14:30:00,82.9,82.9,82.89,82.9,21157.0,72.6747,72.6747,72.666,72.6747,21157.0
2020-10-28 14:40:00,82.9,82.9,82.89,82.89,32855.0,72.6747,72.6747,72.666,72.666,32855.0
2020-10-28 14:50:00,82.9,82.9,82.88,82.89,59884.0,72.6747,72.6747,72.6572,72.666,59884.0
2020-10-28 15:00:00,82.88,82.89,82.88,82.88,31885.0,72.6572,72.666,72.6572,72.6572,31885.0
2020-10-28 15:10:00,82.88,82.89,82.88,82.89,41722.0,72.6572,72.666,72.6572,72.666,41722.0
2020-10-28 15:20:00,82.88,82.89,82.88,82.88,47278.0,72.6572,72.666,72.6572,72.6572,47278.0
2020-10-28 15:30:00,82.89,82.89,82.88,82.88,76386.0,72.666,72.666,72.6572,72.6572,76386.0
2020-10-28 15:40:00,82.88,82.89,82.88,82.89,167648.0,72.6572,72.666,72.6572,72.666,167648.0
2020-10-28 15:50:00,82.88,82.89,82.88,82.89,178518.0,72.6572,72.666,72.6572,72.666,178518.0
2020-10-29 09:30:00,82.86,82.88,82.85,82.86,105068.0,72.6397,72.6572,72.6309,72.6397,105068.0
2020-10-29 09:40:00,82.86,82.86,82.85,82.85,36852.0,72.6397,72.6397,72.6309,72.6309,36852.0
2020-10-29 09:50:00,82.85,82.86,82.85,82.85,17320.0,72.6309,72.6397,72.6309,72.6309,17320.0
2020-10-29 10:00:00,82.86,82.87,82.85,82.86,24196.0,72.6397,72.6484,72.6309,72.6397,24196.0
2020-10-29 10:10:00,82.86,82.87,82.85,82.85,37881.0,72.6397,72.6484,72.6309,72.6309,37881.0
2020-10-29 10:20:00,82.86,82.87,82.85,82.86,139956.0,72.6397,72.6484,72.6309,72.6397,139956.0
2020-10-29 10:30:00,82.86,82.87,82.83,82.83,70737.0,72.6397,72.6484,72.6134,72.6134,70737.0
2020-10-29 10:40:00,82.83,82.84,82.83,82.83,18986.0,72.6134,72.6221,72.6134,72.6134,18986.0
2020-10-29 10:50:00,82.83,82.83,82.82,82.83,37874.0,72.6134,72.6134,72.6046,72.6134,37874.0
2020-10-29 11:00:00,82.83,82.83,82.81,82.82,72269.0,72.6134,72.6134,72.5958,72.6046,72269.0
2020-10-29 11:10:00,82.82,82.84,82.82,82.82,36603.0,72.6046,72.6221,72.6046,72.6046,36603.0
2020-10-29 11:20:00,82.82,82.84,82.81,82.81,67554.0,72.6046,72.6221,72.5958,72.5958,67554.0
2020-10-29 11:30:00,82.81,82.83,82.81,82.82,58013.0,72.5958,72.6134,72.5958,72.6046,58013.0
2020-10-29 11:40:00,82.82,82.83,82.81,82.82,47902.0,72.6046,72.6134,72.5958,72.6046,47902.0
2020-10-29 11:50:00,82.83,82.84,82.81,82.82,89970.0,72.6134,72.6221,72.5958,72.6046,89970.0
2020-10-29 12:00:00,82.82,82.83,82.82,82.83,65201.0,72.6046,72.6134,72.6046,72.6134,65201.0
2020-10-29 12:10:00,82.82,82.84,82.82,82.83,124898.0,72.6046,72.6221,72.6046,72.6134,124898.0
2020-10-29 12:20:00,82.83,82.84,82.82,82.83,47974.0,72.6134,72.6221,72.6046,72.6134,47974.0
2020-10-29 12:30:00,82.83,82.84,82.82,82.83,33390.0,72.6134,72.6221,72.6046,72.6134,33390.0
2020-10-29 12:40:00,82.83,82.84,82.82,82.83,35964.0,72.6134,72.6221,72.6046,72.6134,35964.0
2020-10-29 12:50:00,82.83,82.84,82.83,82.83,33517.0,72.6134,72.6221,72.6134,72.6134,33517.0
2020-10-29 13:00:00,82.83,82.84,82.81,82.81,15296.0,72.6134,72.6221,72.5958,72.5958,15296.0
2020-10-29 13:10:00,82.81,82.82,82.81,82.81,26793.0,72.5958,72.6046,72.5958,72.5958,26793.0
2020-10-29 13:20:00,82.81,82.82,82.81,82.81,64889.0,72.5958,72.6046,72.5958,72.5958,64889.0
2020-10-29 13:30:00,82.81,82.82,82.8,82.81,27465.0,72.5958,72.6046,72.5871,72.5958,27465.0
2020-10-29 13:40:00,82.81,82.82,82.81,82.81,36268.0,72.5958,72.6046,72.5958,72.5958,36268.0
2020-10-29 13:50:00,82.81,82.82,82.81,82.81,40291.0,72.5958,72.6046,72.5958,72.5958,40291.0
2020-10-29 14:00:00,82.81,82.84,82.81,82.82,76516.0,72.5958,72.6221,72.5958,72.6046,76516.0
2020-10-29 14:10:00,82.83,82.84,82.82,82.84,40398.0,72.6134,72.6221,72.6046,72.6221,40398.0
2020-10-29 14:20:00,82.83,82.84,82.82,82.83,58011.0,72.6134,72.6221,72.6046,72.6134,58011.0
2020-10-29 14:30:00,82.84,82.84,82.82,82.84,37139.0,72.6221,72.6221,72.6046,72.6221,37139.0
2020-10-29 14:40:00,82.84,82.84,82.82,82.82,57868.0,72.6221,72.6221,72.6046,72.6046,57868.0
2020-10-29 14:50:00,82.83,82.84,82.82,82.83,49913.0,72.6134,72.6221,72.6046,72.6134,49913.0
2020-10-29 15:00:00,82.83,82.83,82.82,82.83,21856.0,72.6134,72.6134,72.6046,72.6134,21856.0
2020-10-29 15:10:00,82.82,82.83,82.81,82.82,57079.0,72.6046,72.6134,72.5958,72.6046,57079.0
2020-10-29 15:20:00,82.82,82.83,82.81,82.81,26125.0,72.6046,72.6134,72.5958,72.5958,26125.0
2020-10-29 15:30:00,82.81,82.82,82.81,82.81,47365.0,72.5958,72.6046,72.5958,72.5958,47365.0
2020-10-29 15:40:00,82.82,82.82,82.81,82.81,93910.0,72.6046,72.6046,72.5958,72.5958,93910.0
2020-10-29 15:50:00,82.81,82.85,82.81,82.83,259904.0,72.5958,72.6309,72.5958,72.6134,259904.0
2020-10-30 09:30:00,82.85,82.86,82.83,82.85,112472.0,72.6309,72.6397,72.6134,72.6309,112472.0
2020-10-30 09:40:00,82.85,82.86,82.82,82.82,25632.0,72.6309,72.6397,72.6046,72.6046,25632.0
2020-10-30 09:50:00,82.82,82.82,82.81,82.82,21861.0,72.6046,72.6046,72.5958,72.6046,21861.0
2020-10-30 10:00:00,82.82,82.83,82.81,82.81,27304.0,72.6046,72.6134,72.5958,72.5958,27304.0
2020-10-30 10:10:00,82.81,82.82,82.8,82.81,35970.0,72.5958,72.6046,72.5871,72.5958,35970.0
2020-10-30 10:20:00,82.81,82.82,82.8,82.81,49426.0,72.5958,72.6046,72.5871,72.5958,49426.0
2020-10-30 10:30:00,82.81,82.82,82.8,82.8,30754.0,72.5958,72.6046,72.5871,72.5871,30754.0
2020-10-30 10:40:00,82.8,82.83,82.79,82.83,336986.0,72.5871,72.6134,72.5783,72.6134,336986.0
2020-10-30 10:50:00,82.83,82.83,82.82,82.82,102154.0,72.6134,72.6134,72.6046,72.6046,102154.0
2020-10-30 11:00:00,82.82,82.83,82.82,82.83,100285.0,72.6046,72.6134,72.6046,72.6134,100285.0
2020-10-30 11:10:00,82.83,82.83,82.82,82.83,267217.0,72.6134,72.6134,72.6046,72.6134,267217.0
2020-10-30 11:20:00,82.83,82.83,82.81,82.82,33427.0,72.6134,72.6134,72.5958,72.6046,33427.0
2020-10-30 11:30:00,82.81,82.81,82.79,82.79,34725.0,72.5958,72.5958,72.5783,72.5783,34725.0
2020-10-30 11:40:00,82.79,82.8,82.79,82.79,27588.0,72.5783,72.5871,72.5783,72.5783,27588.0
2020-10-30 11:50:00,82.79,82.83,82.79,82.82,43550.0,72.5783,72.6134,72.5783,72.6046,43550.0
2020-10-30 12:00:00,82.82,82.83,82.82,82.83,25566.0,72.6046,72.6134,72.6046,72.6134,25566.0
2020-10-30 12:10:00,82.82,82.83,82.82,82.82,24610.0,72.6046,72.6134,72.6046,72.6046,24610.0
2020-10-30 12:20:00,82.82,82.83,82.81,82.82,78219.0,72.6046,72.6134,72.5958,72.6046,78219.0
2020-10-30 12:30:00,82.83,82.83,82.79,82.79,56301.0,72.6134,72.6134,72.5783,72.5783,56301.0
2020-10-30 12:40:00,82.79,82.8,82.79,82.8,46497.0,72.5783,72.5871,72.5783,72.5871,46497.0
2020-10-30 12:50:00,82.79,82.8,82.79,82.79,52864.0,72.5783,72.5871,72.5783,72.5783,52864.0
2020-10-30 13:00:00,82.79,82.82,82.79,82.81,49778.0,72.5783,72.6046,72.5783,72.5958,49778.0
2020-10-30 13:10:00,82.81,82.82,82.8,82.82,88855.0,72.5958,72.6046,72.5871,72.6046,88855.0
2020-10-30 13:20:00,82.82,82.82,82.8,82.81,82420.0,72.6046,72.6046,72.5871,72.5958,82420.0
2020-10-30 13:30:00,82.81,82.81,82.8,82.81,25653.0,72.5958,72.5958,72.5871,72.5958,25653.0
2020-10-30 13:40:00,82.81,82.81,82.8,82.8,27305.0,72.5958,72.5958,72.5871,72.5871,27305.0
2020-10-30 13:50:00,82.8,82.82,82.8,82.8,52862.0,72.5871,72.6046,72.5871,72.5871,52862.0
2020-10-30 14:00:00,82.81,82.82,82.8,82.81,74080.0,72.5958,72.6046,72.5871,72.5958,74080.0
2020-10-30 14:10:00,82.81,82.82,82.8,82.81,65935.0,72.5958,72.6046,72.5871,72.5958,65935.0
2020-10-30 14:20:00,82.81,82.82,82.79,82.79,75671.0,72.5958,72.6046,72.5783,72.5783,75671.0
2020-10-30 14:30:00,82.79,82.8,82.78,82.79,61698.0,72.5783,72.5871,72.5695,72.5783,61698.0
2020-10-30 14:40:00,82.79,82.82,82.79,82.81,83125.0,72.5783,72.6046,72.5783,72.5958,83125.0
2020-10-30 14:50:00,82.81,82.82,82.78,82.81,197653.0,72.5958,72.6046,72.5695,72.5958,197653.0
2020-10-30 15:00:00,82.81,82.81,82.8,82.81,40871.0,72.5958,72.5958,72.5871,72.5958,40871.0
2020-10-30 15:10:00,82.81,82.81,82.8,82.81,43742.0,72.5958,72.5958,72.5871,72.5958,43742.0
2020-10-30 15:20:00,82.81,82.81,82.8,82.8,59971.0,72.5958,72.5958,72.5871,72.5871,59971.0
2020-10-30 15:30:00,82.81,82.81,82.79,82.79,153789.0,72.5958,72.5958,72.5783,72.5783,153789.0
2020-10-30 15:40:00,82.79,82.8,82.78,82.79,145515.0,72.5783,72.5871,72.5695,72.5783,145515.0
2020-10-30 15:50:00,82.78,82.8,82.78,82.79,205090.0,72.5695,72.5871,72.5695,72.5783,205090.0
2020-11-02 09:30:00,82.71,82.71,82.69,82.7,136687.0,72.6308,72.6308,72.6132,72.622,136687.0
2020-11-02 09:40:00,82.7,82.71,82.69,82.7,68531.0,72.622,72.6308,72.6132,72.622,68531.0
2020-11-02 09:50:00,82.71,82.71,82.7,82.7,54885.0,72.6308,72.6308,72.622,72.622,54885.0
2020-11-02 10:00:00,82.7,82.71,82.67,82.69,50446.0,72.622,72.6308,72.5957,72.6132,50446.0
2020-11-02 10:10:00,82.69,82.69,82.68,82.68,26409.0,72.6132,72.6132,72.6044,72.6044,26409.0
2020-11-02 10:20:00,82.69,82.69,82.68,82.69,36455.0,72.6132,72.6132,72.6044,72.6132,36455.0
2020-11-02 10:30:00,82.69,82.69,82.68,82.69,38602.0,72.6132,72.6132,72.6044,72.6132,38602.0
2020-11-02 10:40:00,82.69,82.69,82.68,82.69,84473.0,72.6132,72.6132,72.6044,72.6132,84473.0
2020-11-02 10:50:00,82.69,82.69,82.68,82.69,10570.0,72.6132,72.6132,72.6044,72.6132,10570.0
2020-11-02 11:00:00,82.69,82.69,82.68,82.69,29123.0,72.6132,72.6132,72.6044,72.6132,29123.0
2020-11-02 11:10:00,82.69,82.69,82.68,82.68,32655.0,72.6132,72.6132,72.6044,72.6044,32655.0
2020-11-02 11:20:00,82.69,82.69,82.67,82.67,17190.0,72.6132,72.6132,72.5957,72.5957,17190.0
2020-11-02 11:30:00,82.68,82.68,82.67,82.68,19855.0,72.6044,72.6044,72.5957,72.6044,19855.0
2020-11-02 11:40:00,82.67,82.68,82.67,82.67,79577.0,72.5957,72.6044,72.5957,72.5957,79577.0
2020-11-02 11:50:00,82.68,82.68,82.67,82.68,27958.0,72.6044,72.6044,72.5957,72.6044,27958.0
2020-11-02 12:00:00,82.68,82.68,82.66,82.67,31759.0,72.6044,72.6044,72.5869,72.5957,31759.0
2020-11-02 12:10:00,82.67,82.68,82.66,82.68,28577.0,72.5957,72.6044,72.5869,72.6044,28577.0
2020-11-02 12:20:00,82.67,82.68,82.67,82.67,29345.0,72.5957,72.6044,72.5957,72.5957,29345.0
2020-11-02 12:30:00,82.68,82.68,82.67,82.67,13058.0,72.6044,72.6044,72.5957,72.5957,13058.0
2020-11-02 12:40:00,82.68,82.68,82.67,82.67,11483.0,72.6044,72.6044,72.5957,72.5957,11483.0
2020-11-02 12:50:00,82.67,82.68,82.67,82.67,5578.0,72.5957,72.6044,72.5957,72.5957,5578.0
2020-11-02 13:00:00,82.67,82.68,82.66,82.67,60338.0,72.5957,72.6044,72.5869,72.5957,60338.0
2020-11-02 13:10:00,82.66,82.67,82.66,82.67,8481.0,72.5869,72.5957,72.5869,72.5957,8481.0
2020-11-02 13:20:00,82.66,82.67,82.66,82.67,23139.0,72.5869,72.5957,72.5869,72.5957,23139.0
2020-11-02 13:30:00,82.67,82.67,82.66,82.67,12976.0,72.5957,72.5957,72.5869,72.5957,12976.0
2020-11-02 13:40:00,82.67,82.67,82.66,82.67,29156.0,72.5957,72.5957,72.5869,72.5957,29156.0
2020-11-02 13:50:00,82.67,82.67,82.66,82.66,216426.0,72.5957,72.5957,72.5869,72.5869,216426.0
2020-11-02 14:00:00,82.66,82.67,82.65,82.66,333361.0,72.5869,72.5957,72.5781,72.5869,333361.0
2020-11-02 14:10:00,82.66,82.66,82.65,82.66,350838.0,72.5869,72.5869,72.5781,72.5869,350838.0
2020-11-02 14:20:00,82.66,82.67,82.65,82.66,96933.0,72.5869,72.5957,72.5781,72.5869,96933.0
2020-11-02 14:30:00,82.66,82.67,82.65,82.65,231516.0,72.5869,72.5957,72.5781,72.5781,231516.0
2020-11-02 14:40:00,82.65,82.68,82.65,82.67,460076.0,72.5781,72.6044,72.5781,72.5957,460076.0
2020-11-02 14:50:00,82.67,82.67,82.66,82.67,1862492.0,72.5957,72.5957,72.5869,72.5957,1862492.0
2020-11-02 15:00:00,82.67,82.67,82.66,82.67,40994.0,72.5957,72.5957,72.5869,72.5957,40994.0
2020-11-02 15:10:00,82.67,82.67,82.66,82.67,45194.0,72.5957,72.5957,72.5869,72.5957,45194.0
2020-11-02 15:20:00,82.67,82.67,82.65,82.66,145211.0,72.5957,72.5957,72.5781,72.5869,145211.0
2020-11-02 15:30:00,82.66,82.67,82.65,82.66,246520.0,72.5869,72.5957,72.5781,72.5869,246520.0
2020-11-02 15:40:00,82.66,82.67,82.65,82.67,330098.0,72.5869,72.5957,72.5781,72.5957,330098.0
2020-11-02 15:50:00,82.67,82.68,82.65,82.65,139748.0,72.5957,72.6044,72.5781,72.5781,139748.0
2020-11-03 09:30:00,82.68,82.69,82.66,82.67,48745.0,72.6044,72.6132,72.5869,72.5957,48745.0
2020-11-03 09:40:00,82.66,82.67,82.66,82.67,22252.0,72.5869,72.5957,72.5869,72.5957,22252.0
2020-11-03 09:50:00,82.66,82.67,82.66,82.67,25024.0,72.5869,72.5957,72.5869,72.5957,25024.0
2020-11-03 10:00:00,82.67,82.68,82.66,82.68,42690.0,72.5957,72.6044,72.5869,72.6044,42690.0
2020-11-03 10:10:00,82.67,82.68,82.67,82.67,16861.0,72.5957,72.6044,72.5957,72.5957,16861.0
2020-11-03 10:20:00,82.67,82.68,82.66,82.67,154916.0,72.5957,72.6044,72.5869,72.5957,154916.0
2020-11-03 10:30:00,82.67,82.67,82.66,82.66,71929.0,72.5957,72.5957,72.5869,72.5869,71929.0
2020-11-03 10:40:00,82.67,82.67,82.66,82.67,43531.0,72.5957,72.5957,72.5869,72.5957,43531.0
2020-11-03 10:50:00,82.67,82.67,82.65,82.65,57077.0,72.5957,72.5957,72.5781,72.5781,57077.0
2020-11-03 11:00:00,82.66,82.66,82.65,82.66,43306.0,72.5869,72.5869,72.5781,72.5869,43306.0
2020-11-03 11:10:00,82.66,82.66,82.65,82.66,16346.0,72.5869,72.5869,72.5781,72.5869,16346.0
2020-11-03 11:20:00,82.66,82.66,82.65,82.66,28923.0,72.5869,72.5869,72.5781,72.5869,28923.0
2020-11-03 11:30:00,82.66,82.66,82.65,82.66,41767.0,72.5869,72.5869,72.5781,72.5869,41767.0
2020-11-03 11:40:00,82.66,82.66,82.65,82.66,31607.0,72.5869,72.5869,72.5781,72.5869,31607.0
2020-11-03 11:50:00,82.65,82.66,82.65,82.66,98247.0,72.5781,72.5869,72.5781,72.5869,98247.0
2020-11-03 12:00:00,82.66,82.66,82.65,82.66,63335.0,72.5869,72.5869,72.5781,72.5869,63335.0
2020-11-03 12:10:00,82.65,82.66,82.65,82.65,17133.0,72.5781,72.5869,72.5781,72.5781,17133.0
2020-11-03 12:20:00,82.66,82.66,82.65,82.66,33744.0,72.5869,72.5869,72.5781,72.5869,33744.0
2020-11-03 12:30:00,82.65,82.66,82.65,82.66,37453.0,72.5781,72.5869,72.5781,72.5869,37453.0
2020-11-03 12:40:00,82.66,82.66,82.65,82.65,108710.0,72.5869,72.5869,72.5781,72.5781,108710.0
2020-11-03 12:50:00,82.66,82.66,82.65,82.66,129080.0,72.5869,72.5869,72.5781,72.5869,129080.0
2020-11-03 13:00:00,82.66,82.67,82.65,82.66,78048.0,72.5869,72.5957,72.5781,72.5869,78048.0
2020-11-03 13:10:00,82.67,82.67,82.66,82.66,223138.0,72.5957,72.5957,72.5869,72.5869,223138.0
2020-11-03 13:20:00,82.66,82.67,82.66,82.66,72054.0,72.5869,72.5957,72.5869,72.5869,72054.0
2020-11-03 13:30:00,82.67,82.67,82.66,82.67,51064.0,72.5957,72.5957,72.5869,72.5957,51064.0
2020-11-03 13:40:00,82.67,82.67,82.66,82.66,56618.0,72.5957,72.5957,72.5869,72.5869,56618.0
2020-11-03 13:50:00,82.66,82.67,82.65,82.66,135029.0,72.5869,72.5957,72.5781,72.5869,135029.0
2020-11-03 14:00:00,82.66,82.66,82.65,82.66,18060.0,72.5869,72.5869,72.5781,72.5869,18060.0
2020-11-03 14:10:00,82.66,82.67,82.65,82.67,178177.0,72.5869,72.5957,72.5781,72.5957,178177.0
2020-11-03 14:20:00,82.67,82.67,82.66,82.67,85270.0,72.5957,72.5957,72.5869,72.5957,85270.0
2020-11-03 14:30:00,82.67,82.67,82.66,82.66,83841.0,72.5957,72.5957,72.5869,72.5869,83841.0
2020-11-03 14:40:00,82.67,82.67,82.66,82.67,11673.0,72.5957,72.5957,72.5869,72.5957,11673.0
2020-11-03 14:50:00,82.67,82.67,82.66,82.67,33619.0,72.5957,72.5957,72.5869,72.5957,33619.0
2020-11-03 15:00:00,82.66,82.67,82.66,82.66,17743.0,72.5869,72.5957,72.5869,72.5869,17743.0
2020-11-03 15:10:00,82.67,82.67,82.66,82.66,45139.0,72.5957,72.5957,72.5869,72.5869,45139.0
2020-11-03 15:20:00,82.67,82.67,82.65,82.65,48976.0,72.5957,72.5957,72.5781,72.5781,48976.0
2020-11-03 15:30:00,82.66,82.66,82.64,82.65,96220.0,72.5869,72.5869,72.5693,72.5781,96220.0
2020-11-03 15:40:00,82.64,82.67,82.64,82.67,85170.0,72.5693,72.5957,72.5693,72.5957,85170.0
2020-11-03 15:50:00,82.67,82.68,82.66,82.67,142519.0,72.5957,72.6044,72.5869,72.5957,142519.0
2020-11-04 09:30:00,82.73,82.81,82.68,82.8,111171.0,72.6484,72.7186,72.6044,72.7098,111171.0
2020-11-04 09:40:00,82.8,82.8,82.78,82.8,24583.0,72.7098,72.7098,72.6923,72.7098,24583.0
2020-11-04 09:50:00,82.79,82.8,82.78,82.8,67362.0,72.701,72.7098,72.6923,72.7098,67362.0
2020-11-04 10:00:00,82.8,82.82,82.79,82.81,57097.0,72.7098,72.7274,72.701,72.7186,57097.0
2020-11-04 10:10:00,82.81,82.83,82.81,82.83,115899.0,72.7186,72.7362,72.7186,72.7362,115899.0
2020-11-04 10:20:00,82.83,82.85,82.82,82.85,151938.0,72.7362,72.7537,72.7274,72.7537,151938.0
2020-11-04 10:30:00,82.85,82.85,82.84,82.84,310299.0,72.7537,72.7537,72.745,72.745,310299.0
2020-11-04 10:40:00,82.84,82.85,82.83,82.84,65950.0,72.745,72.7537,72.7362,72.745,65950.0
2020-11-04 10:50:00,82.84,82.85,82.82,82.83,516522.0,72.745,72.7537,72.7274,72.7362,516522.0
2020-11-04 11:00:00,82.84,82.86,82.83,82.86,99869.0,72.745,72.7625,72.7362,72.7625,99869.0
2020-11-04 11:10:00,82.85,82.88,82.85,82.87,120448.0,72.7537,72.7801,72.7537,72.7713,120448.0
2020-11-04 11:20:00,82.87,82.88,82.86,82.87,83086.0,72.7713,72.7801,72.7625,72.7713,83086.0
2020-11-04 11:30:00,82.86,82.87,82.86,82.86,15135.0,72.7625,72.7713,72.7625,72.7625,15135.0
2020-11-04 11:40:00,82.86,82.87,82.86,82.87,19150.0,72.7625,72.7713,72.7625,72.7713,19150.0
2020-11-04 11:50:00,82.86,82.88,82.86,82.87,24887.0,72.7625,72.7801,72.7625,72.7713,24887.0
2020-11-04 12:00:00,82.88,82.88,82.85,82.86,18706.0,72.7801,72.7801,72.7537,72.7625,18706.0
2020-11-04 12:10:00,82.86,82.86,82.85,82.86,20969.0,72.7625,72.7625,72.7537,72.7625,20969.0
2020-11-04 12:20:00,82.85,82.86,82.85,82.86,13046.0,72.7537,72.7625,72.7537,72.7625,13046.0
2020-11-04 12:30:00,82.86,82.86,82.83,82.84,67520.0,72.7625,72.7625,72.7362,72.745,67520.0
2020-11-04 12:40:00,82.84,82.85,82.84,82.84,84910.0,72.745,72.7537,72.745,72.745,84910.0
2020-11-04 12:50:00,82.84,82.85,82.84,82.84,44335.0,72.745,72.7537,72.745,72.745,44335.0
2020-11-04 13:00:00,82.84,82.85,82.84,82.85,101874.0,72.745,72.7537,72.745,72.7537,101874.0
2020-11-04 13:10:00,82.85,82.86,82.84,82.86,21197.0,72.7537,72.7625,72.745,72.7625,21197.0
2020-11-04 13:20:00,82.86,82.86,82.84,82.84,35805.0,72.7625,72.7625,72.745,72.745,35805.0
2020-11-04 13:30:00,82.85,82.87,82.84,82.86,163084.0,72.7537,72.7713,72.745,72.7625,163084.0
2020-11-04 13:40:00,82.86,82.87,82.85,82.87,62168.0,72.7625,72.7713,72.7537,72.7713,62168.0
2020-11-04 13:50:00,82.87,82.87,82.86,82.87,52887.0,72.7713,72.7713,72.7625,72.7713,52887.0
2020-11-04 14:00:00,82.87,82.87,82.85,82.86,20190.0,72.7713,72.7713,72.7537,72.7625,20190.0
2020-11-04 14:10:00,82.86,82.86,82.85,82.86,19317.0,72.7625,72.7625,72.7537,72.7625,19317.0
2020-11-04 14:20:00,82.86,82.86,82.84,82.84,25985.0,72.7625,72.7625,72.745,72.745,25985.0
2020-11-04 14:30:00,82.84,82.85,82.84,82.84,59318.0,72.745,72.7537,72.745,72.745,59318.0
2020-11-04 14:40:00,82.84,82.85,82.84,82.84,42577.0,72.745,72.7537,72.745,72.745,42577.0
2020-11-04 14:50:00,82.84,82.85,82.84,82.84,62275.0,72.745,72.7537,72.745,72.745,62275.0
2020-11-04 15:00:00,82.84,82.86,82.84,82.85,134748.0,72.745,72.7625,72.745,72.7537,134748.0
2020-11-04 15:10:00,82.85,82.86,82.84,82.86,54827.0,72.7537,72.7625,72.745,72.7625,54827.0
2020-11-04 15:20:00,82.86,82.86,82.85,82.86,105517.0,72.7625,72.7625,72.7537,72.7625,105517.0
2020-11-04 15:30:00,82.85,82.86,82.84,82.85,122240.0,72.7537,72.7625,72.745,72.7537,122240.0
2020-11-04 15:40:00,82.85,82.86,82.84,82.85,53253.0,72.7537,72.7625,72.745,72.7537,53253.0
2020-11-04 15:50:00,82.84,82.86,82.84,82.84,120898.0,72.745,72.7625,72.745,72.745,120898.0
2020-11-05 09:30:00,82.84,82.9,82.83,82.89,427213.0,72.745,72.7976,72.7362,72.7889,427213.0
2020-11-05 09:40:00,82.89,82.9,82.87,82.87,173582.0,72.7889,72.7976,72.7713,72.7713,173582.0
2020-11-05 09:50:00,82.88,82.88,82.86,82.86,72317.0,72.7801,72.7801,72.7625,72.7625,72317.0
2020-11-05 10:00:00,82.87,82.88,82.86,82.87,156635.0,72.7713,72.7801,72.7625,72.7713,156635.0
2020-11-05 10:10:00,82.86,82.9,82.86,82.89,82826.0,72.7625,72.7976,72.7625,72.7889,82826.0
2020-11-05 10:20:00,82.89,82.91,82.89,82.91,123300.0,72.7889,72.8064,72.7889,72.8064,123300.0
2020-11-05 10:30:00,82.91,82.91,82.9,82.91,84207.0,72.8064,72.8064,72.7976,72.8064,84207.0
2020-11-05 10:40:00,82.91,82.94,82.91,82.94,414200.0,72.8064,72.8328,72.8064,72.8328,414200.0
2020-11-05 10:50:00,82.93,82.94,82.92,82.92,53195.0,72.824,72.8328,72.8152,72.8152,53195.0
2020-11-05 11:00:00,82.93,82.93,82.9,82.91,44307.0,72.824,72.824,72.7976,72.8064,44307.0
2020-11-05 11:10:00,82.91,82.91,82.89,82.89,30100.0,72.8064,72.8064,72.7889,72.7889,30100.0
2020-11-05 11:20:00,82.9,82.9,82.88,82.89,19450.0,72.7976,72.7976,72.7801,72.7889,19450.0
2020-11-05 11:30:00,82.88,82.89,82.88,82.89,29463.0,72.7801,72.7889,72.7801,72.7889,29463.0
2020-11-05 11:40:00,82.89,82.89,82.88,82.89,25853.0,72.7889,72.7889,72.7801,72.7889,25853.0
2020-11-05 11:50:00,82.89,82.89,82.87,82.88,68408.0,72.7889,72.7889,72.7713,72.7801,68408.0
2020-11-05 12:00:00,82.88,82.88,82.87,82.88,21164.0,72.7801,72.7801,72.7713,72.7801,21164.0
2020-11-05 12:10:00,82.87,82.88,82.87,82.88,17759.0,72.7713,72.7801,72.7713,72.7801,17759.0
2020-11-05 12:20:00,82.88,82.88,82.86,82.87,50311.0,72.7801,72.7801,72.7625,72.7713,50311.0
2020-11-05 12:30:00,82.87,82.87,82.86,82.87,18478.0,72.7713,72.7713,72.7625,72.7713,18478.0
2020-11-05 12:40:00,82.87,82.87,82.86,82.87,25452.0,72.7713,72.7713,72.7625,72.7713,25452.0
2020-11-05 12:50:00,82.86,82.87,82.86,82.87,42560.0,72.7625,72.7713,72.7625,72.7713,42560.0
2020-11-05 13:00:00,82.87,82.88,82.86,82.88,39064.0,72.7713,72.7801,72.7625,72.7801,39064.0
2020-11-05 13:10:00,82.88,82.88,82.87,82.88,12268.0,72.7801,72.7801,72.7713,72.7801,12268.0
2020-11-05 13:20:00,82.88,82.88,82.87,82.88,30678.0,72.7801,72.7801,72.7713,72.7801,30678.0
2020-11-05 13:30:00,82.88,82.88,82.87,82.88,37753.0,72.7801,72.7801,72.7713,72.7801,37753.0
2020-11-05 13:40:00,82.88,82.89,82.88,82.89,29261.0,72.7801,72.7889,72.7801,72.7889,29261.0
2020-11-05 13:50:00,82.89,82.89,82.88,82.89,31630.0,72.7889,72.7889,72.7801,72.7889,31630.0
2020-11-05 14:00:00,82.89,82.89,82.87,82.89,126543.0,72.7889,72.7889,72.7713,72.7889,126543.0
2020-11-05 14:10:00,82.89,82.89,82.88,82.89,14217.0,72.7889,72.7889,72.7801,72.7889,14217.0
2020-11-05 14:20:00,82.89,82.89,82.88,82.89,33518.0,72.7889,72.7889,72.7801,72.7889,33518.0
2020-11-05 14:30:00,82.89,82.89,82.88,82.89,64348.0,72.7889,72.7889,72.7801,72.7889,64348.0
2020-11-05 14:40:00,82.89,82.9,82.88,82.89,144559.0,72.7889,72.7976,72.7801,72.7889,144559.0
2020-11-05 14:50:00,82.89,82.89,82.88,82.88,32069.0,72.7889,72.7889,72.7801,72.7801,32069.0
2020-11-05 15:00:00,82.88,82.89,82.87,82.88,178556.0,72.7801,72.7889,72.7713,72.7801,178556.0
2020-11-05 15:10:00,82.88,82.88,82.87,82.88,52011.0,72.7801,72.7801,72.7713,72.7801,52011.0
2020-11-05 15:20:00,82.88,82.88,82.87,82.88,41555.0,72.7801,72.7801,72.7713,72.7801,41555.0
2020-11-05 15:30:00,82.88,82.88,82.87,82.88,311201.0,72.7801,72.7801,72.7713,72.7801,311201.0
2020-11-05 15:40:00,82.87,82.88,82.87,82.88,116221.0,72.7713,72.7801,72.7713,72.7801,116221.0
2020-11-05 15:50:00,82.88,82.89,82.87,82.89,223170.0,72.7801,72.7889,72.7713,72.7889,223170.0
2020-11-06 09:30:00,82.86,82.88,82.85,82.86,100554.0,72.7625,72.7801,72.7537,72.7625,100554.0
2020-11-06 09:40:00,82.86,82.86,82.85,82.86,45218.0,72.7625,72.7625,72.7537,72.7625,45218.0
2020-11-06 09:50:00,82.86,82.86,82.85,82.86,64365.0,72.7625,72.7625,72.7537,72.7625,64365.0
2020-11-06 10:00:00,82.86,82.86,82.85,82.86,59224.0,72.7625,72.7625,72.7537,72.7625,59224.0
2020-11-06 10:10:00,82.86,82.86,82.85,82.86,48782.0,72.7625,72.7625,72.7537,72.7625,48782.0
2020-11-06 10:20:00,82.85,82.86,82.85,82.86,38163.0,72.7537,72.7625,72.7537,72.7625,38163.0
2020-11-06 10:30:00,82.86,82.86,82.85,82.85,50144.0,72.7625,72.7625,72.7537,72.7537,50144.0
2020-11-06 10:40:00,82.86,82.86,82.85,82.85,54209.0,72.7625,72.7625,72.7537,72.7537,54209.0
2020-11-06 10:50:00,82.85,82.87,82.85,82.87,120716.0,72.7537,72.7713,72.7537,72.7713,120716.0
2020-11-06 11:00:00,82.87,82.87,82.85,82.86,49283.0,72.7713,72.7713,72.7537,72.7625,49283.0
2020-11-06 11:10:00,82.86,82.86,82.85,82.86,31728.0,72.7625,72.7625,72.7537,72.7625,31728.0
2020-11-06 11:20:00,82.86,82.86,82.85,82.85,44727.0,72.7625,72.7625,72.7537,72.7537,44727.0
2020-11-06 11:30:00,82.86,82.86,82.85,82.86,34902.0,72.7625,72.7625,72.7537,72.7625,34902.0
2020-11-06 11:40:00,82.86,82.87,82.85,82.85,58694.0,72.7625,72.7713,72.7537,72.7537,58694.0
2020-11-06 11:50:00,82.85,82.86,82.85,82.86,58845.0,72.7537,72.7625,72.7537,72.7625,58845.0
2020-11-06 12:00:00,82.86,82.86,82.85,82.86,30223.0,72.7625,72.7625,72.7537,72.7625,30223.0
2020-11-06 12:10:00,82.86,82.86,82.85,82.85,48122.0,72.7625,72.7625,72.7537,72.7537,48122.0
2020-11-06 12:20:00,82.86,82.87,82.85,82.87,29150.0,72.7625,72.7713,72.7537,72.7713,29150.0
2020-11-06 12:30:00,82.87,82.87,82.86,82.87,31707.0,72.7713,72.7713,72.7625,72.7713,31707.0
2020-11-06 12:40:00,82.87,82.87,82.86,82.86,23967.0,72.7713,72.7713,72.7625,72.7625,23967.0
2020-11-06 12:50:00,82.87,82.87,82.86,82.87,24102.0,72.7713,72.7713,72.7625,72.7713,24102.0
2020-11-06 13:00:00,82.87,82.87,82.86,82.87,24831.0,72.7713,72.7713,72.7625,72.7713,24831.0
2020-11-06 13:10:00,82.87,82.87,82.86,82.87,30046.0,72.7713,72.7713,72.7625,72.7713,30046.0
2020-11-06 13:20:00,82.87,82.87,82.86,82.86,65569.0,72.7713,72.7713,72.7625,72.7625,65569.0
2020-11-06 13:30:00,82.87,82.87,82.86,82.86,28127.0,72.7713,72.7713,72.7625,72.7625,28127.0
2020-11-06 13:40:00,82.87,82.87,82.86,82.87,100040.0,72.7713,72.7713,72.7625,72.7713,100040.0
2020-11-06 13:50:00,82.87,82.87,82.86,82.87,35401.0,72.7713,72.7713,72.7625,72.7713,35401.0
2020-11-06 14:00:00,82.87,82.87,82.86,82.86,73063.0,72.7713,72.7713,72.7625,72.7625,73063.0
2020-11-06 14:10:00,82.87,82.87,82.86,82.87,37528.0,72.7713,72.7713,72.7625,72.7713,37528.0
2020-11-06 14:20:00,82.87,82.87,82.86,82.86,44422.0,72.7713,72.7713,72.7625,72.7625,44422.0
2020-11-06 14:30:00,82.87,82.88,82.86,82.88,50956.0,72.7713,72.7801,72.7625,72.7801,50956.0
2020-11-06 14:40:00,82.88,82.88,82.86,82.87,92623.0,72.7801,72.7801,72.7625,72.7713,92623.0
2020-11-06 14:50:00,82.87,82.87,82.85,82.85,106373.0,72.7713,72.7713,72.7537,72.7537,106373.0
2020-11-06 15:00:00,82.85,82.86,82.85,82.85,55669.0,72.7537,72.7625,72.7537,72.7537,55669.0
2020-11-06 15:10:00,82.86,82.87,82.85,82.86,62584.0,72.7625,72.7713,72.7537,72.7625,62584.0
2020-11-06 15:20:00,82.86,82.86,82.85,82.86,84867.0,72.7625,72.7625,72.7537,72.7625,84867.0
2020-11-06 15:30:00,82.85,82.86,82.85,82.85,106733.0,72.7537,72.7625,72.7537,72.7537,106733.0
2020-11-06 15:40:00,82.85,82.86,82.85,82.85,254641.0,72.7537,72.7625,72.7537,72.7537,254641.0
2020-11-06 15:50:00,82.85,82.86,82.84,82.86,360418.0,72.7537,72.7625,72.745,72.7625,360418.0
2020-11-09 09:30:00,82.91,83.0,82.84,82.89,443227.0,72.8064,72.8855,72.745,72.7889,443227.0
2020-11-09 09:40:00,82.88,82.89,82.84,82.85,70630.0,72.7801,72.7889,72.745,72.7537,70630.0
2020-11-09 09:50:00,82.84,82.85,82.8,82.81,53489.0,72.745,72.7537,72.7098,72.7186,53489.0
2020-11-09 10:00:00,82.81,82.83,82.8,82.81,153563.0,72.7186,72.7362,72.7098,72.7186,153563.0
2020-11-09 10:10:00,82.81,82.82,82.8,82.8,60926.0,72.7186,72.7274,72.7098,72.7098,60926.0
2020-11-09 10:20:00,82.8,82.81,82.78,82.79,143774.0,72.7098,72.7186,72.6923,72.701,143774.0
2020-11-09 10:30:00,82.78,82.79,82.78,82.79,110068.0,72.6923,72.701,72.6923,72.701,110068.0
2020-11-09 10:40:00,82.78,82.81,82.78,82.81,192830.0,72.6923,72.7186,72.6923,72.7186,192830.0
2020-11-09 10:50:00,82.81,82.81,82.79,82.8,63349.0,72.7186,72.7186,72.701,72.7098,63349.0
2020-11-09 11:00:00,82.8,82.81,82.79,82.8,139169.0,72.7098,72.7186,72.701,72.7098,139169.0
2020-11-09 11:10:00,82.81,82.81,82.79,82.8,51431.0,72.7186,72.7186,72.701,72.7098,51431.0
2020-11-09 11:20:00,82.8,82.81,82.79,82.81,58321.0,72.7098,72.7186,72.701,72.7186,58321.0
2020-11-09 11:30:00,82.81,82.81,82.8,82.81,69934.0,72.7186,72.7186,72.7098,72.7186,69934.0
2020-11-09 11:40:00,82.8,82.81,82.8,82.81,49277.0,72.7098,72.7186,72.7098,72.7186,49277.0
2020-11-09 11:50:00,82.81,82.81,82.8,82.8,49539.0,72.7186,72.7186,72.7098,72.7098,49539.0
2020-11-09 12:00:00,82.81,82.84,82.8,82.84,231469.0,72.7186,72.745,72.7098,72.745,231469.0
2020-11-09 12:10:00,82.84,82.84,82.83,82.84,75022.0,72.745,72.745,72.7362,72.745,75022.0
2020-11-09 12:20:00,82.83,82.84,82.83,82.84,75425.0,72.7362,72.745,72.7362,72.745,75425.0
2020-11-09 12:30:00,82.84,82.84,82.83,82.84,93596.0,72.745,72.745,72.7362,72.745,93596.0
2020-11-09 12:40:00,82.84,82.84,82.83,82.84,39869.0,72.745,72.745,72.7362,72.745,39869.0
2020-11-09 12:50:00,82.84,82.84,82.83,82.84,45201.0,72.745,72.745,72.7362,72.745,45201.0
2020-11-09 13:00:00,82.84,82.84,82.83,82.84,52006.0,72.745,72.745,72.7362,72.745,52006.0
2020-11-09 13:10:00,82.83,82.84,82.83,82.84,50203.0,72.7362,72.745,72.7362,72.745,50203.0
2020-11-09 13:20:00,82.84,82.84,82.83,82.84,56221.0,72.745,72.745,72.7362,72.745,56221.0
2020-11-09 13:30:00,82.84,82.84,82.83,82.84,61266.0,72.745,72.745,72.7362,72.745,61266.0
2020-11-09 13:40:00,82.84,82.84,82.83,82.84,39386.0,72.745,72.745,72.7362,72.745,39386.0
2020-11-09 13:50:00,82.84,82.84,82.83,82.84,63465.0,72.745,72.745,72.7362,72.745,63465.0
2020-11-09 14:00:00,82.84,82.84,82.83,82.84,57642.0,72.745,72.745,72.7362,72.745,57642.0
2020-11-09 14:10:00,82.83,82.84,82.83,82.84,132608.0,72.7362,72.745,72.7362,72.745,132608.0
2020-11-09 14:20:00,82.84,82.84,82.83,82.84,115692.0,72.745,72.745,72.7362,72.745,115692.0
2020-11-09 14:30:00,82.84,82.84,82.83,82.83,74943.0,72.745,72.745,72.7362,72.7362,74943.0
2020-11-09 14:40:00,82.84,82.84,82.83,82.84,79261.0,72.745,72.745,72.7362,72.745,79261.0
2020-11-09 14:50:00,82.84,82.84,82.83,82.84,80219.0,72.745,72.745,72.7362,72.745,80219.0
2020-11-09 15:00:00,82.84,82.84,82.83,82.84,68901.0,72.745,72.745,72.7362,72.745,68901.0
2020-11-09 15:10:00,82.84,82.84,82.83,82.83,55396.0,72.745,72.745,72.7362,72.7362,55396.0
2020-11-09 15:20:00,82.84,82.84,82.81,82.81,104206.0,72.745,72.745,72.7186,72.7186,104206.0
2020-11-09 15:30:00,82.81,82.82,82.81,82.81,111955.0,72.7186,72.7274,72.7186,72.7186,111955.0
2020-11-09 15:40:00,82.81,82.82,82.81,82.82,164900.0,72.7186,72.7274,72.7186,72.7274,164900.0
2020-11-09 15:50:00,82.82,82.82,82.8,82.82,277912.0,72.7274,72.7274,72.7098,72.7274,277912.0
2020-11-10 09:30:00,82.75,82.81,82.73,82.79,95710.0,72.6659,72.7186,72.6484,72.701,95710.0
2020-11-10 09:40:00,82.79,82.79,82.75,82.78,46230.0,72.701,72.701,72.6659,72.6923,46230.0
2020-11-10 09:50:00,82.78,82.78,82.77,82.78,86307.0,72.6923,72.6923,72.6835,72.6923,86307.0
2020-11-10 10:00:00,82.78,82.8,82.77,82.79,98860.0,72.6923,72.7098,72.6835,72.701,98860.0
2020-11-10 10:10:00,82.79,82.79,82.78,82.79,22650.0,72.701,72.701,72.6923,72.701,22650.0
2020-11-10 10:20:00,82.79,82.79,82.78,82.79,26820.0,72.701,72.701,72.6923,72.701,26820.0
2020-11-10 10:30:00,82.79,82.79,82.78,82.79,90646.0,72.701,72.701,72.6923,72.701,90646.0
2020-11-10 10:40:00,82.79,82.79,82.78,82.79,27521.0,72.701,72.701,72.6923,72.701,27521.0
2020-11-10 10:50:00,82.79,82.8,82.78,82.8,197472.0,72.701,72.7098,72.6923,72.7098,197472.0
2020-11-10 11:00:00,82.8,82.8,82.79,82.79,23978.0,72.7098,72.7098,72.701,72.701,23978.0
2020-11-10 11:10:00,82.79,82.8,82.79,82.8,12577.0,72.701,72.7098,72.701,72.7098,12577.0
2020-11-10 11:20:00,82.8,82.81,82.79,82.81,194710.0,72.7098,72.7186,72.701,72.7186,194710.0
2020-11-10 11:30:00,82.81,82.81,82.8,82.8,25562.0,72.7186,72.7186,72.7098,72.7098,25562.0
2020-11-10 11:40:00,82.81,82.81,82.8,82.81,13640.0,72.7186,72.7186,72.7098,72.7186,13640.0
2020-11-10 11:50:00,82.81,82.81,82.8,82.81,177314.0,72.7186,72.7186,72.7098,72.7186,177314.0
2020-11-10 12:00:00,82.81,82.82,82.8,82.82,115556.0,72.7186,72.7274,72.7098,72.7274,115556.0
2020-11-10 12:10:00,82.81,82.82,82.81,82.81,25855.0,72.7186,72.7274,72.7186,72.7186,25855.0
2020-11-10 12:20:00,82.81,82.82,82.8,82.81,100190.0,72.7186,72.7274,72.7098,72.7186,100190.0
2020-11-10 12:30:00,82.81,82.82,82.8,82.81,43051.0,72.7186,72.7274,72.7098,72.7186,43051.0
2020-11-10 12:40:00,82.82,82.82,82.81,82.82,17959.0,72.7274,72.7274,72.7186,72.7274,17959.0
2020-11-10 12:50:00,82.81,82.82,82.81,82.81,67858.0,72.7186,72.7274,72.7186,72.7186,67858.0
2020-11-10 13:00:00,82.82,82.82,82.8,82.8,23197.0,72.7274,72.7274,72.7098,72.7098,23197.0
2020-11-10 13:10:00,82.81,82.81,82.79,82.79,170729.0,72.7186,72.7186,72.701,72.701,170729.0
2020-11-10 13:20:00,82.8,82.8,82.79,82.8,10919.0,72.7098,72.7098,72.701,72.7098,10919.0
2020-11-10 13:30:00,82.8,82.8,82.79,82.8,11259.0,72.7098,72.7098,72.701,72.7098,11259.0
2020-11-10 13:40:00,82.8,82.8,82.79,82.8,13439.0,72.7098,72.7098,72.701,72.7098,13439.0
2020-11-10 13:50:00,82.8,82.8,82.79,82.8,41805.0,72.7098,72.7098,72.701,72.7098,41805.0
2020-11-10 14:00:00,82.8,82.8,82.79,82.8,151463.0,72.7098,72.7098,72.701,72.7098,151463.0
2020-11-10 14:10:00,82.8,82.8,82.79,82.8,38579.0,72.7098,72.7098,72.701,72.7098,38579.0
2020-11-10 14:20:00,82.8,82.8,82.79,82.8,22424.0,72.7098,72.7098,72.701,72.7098,22424.0
2020-11-10 14:30:00,82.8,82.8,82.79,82.8,27788.0,72.7098,72.7098,72.701,72.7098,27788.0
2020-11-10 14:40:00,82.79,82.8,82.79,82.8,16693.0,72.701,72.7098,72.701,72.7098,16693.0
2020-11-10 14:50:00,82.8,82.8,82.78,82.79,156605.0,72.7098,72.7098,72.6923,72.701,156605.0
2020-11-10 15:00:00,82.79,82.8,82.78,82.79,15758.0,72.701,72.7098,72.6923,72.701,15758.0
2020-11-10 15:10:00,82.79,82.79,82.78,82.79,32391.0,72.701,72.701,72.6923,72.701,32391.0
2020-11-10 15:20:00,82.78,82.79,82.78,82.79,56120.0,72.6923,72.701,72.6923,72.701,56120.0
2020-11-10 15:30:00,82.79,82.79,82.78,82.79,52549.0,72.701,72.701,72.6923,72.701,52549.0
2020-11-10 15:40:00,82.79,82.79,82.77,82.77,70003.0,72.701,72.701,72.6835,72.6835,70003.0
2020-11-10 15:50:00,82.77,82.78,82.75,82.76,178199.0,72.6835,72.6923,72.6659,72.6747,178199.0
2020-11-11 09:30:00,82.75,82.77,82.73,82.75,72713.0,72.6659,72.6835,72.6484,72.6659,72713.0
2020-11-11 09:40:00,82.75,82.76,82.74,82.76,20848.0,72.6659,72.6747,72.6571,72.6747,20848.0
2020-11-11 09:50:00,82.76,82.76,82.73,82.74,17489.0,72.6747,72.6747,72.6484,72.6571,17489.0
2020-11-11 10:00:00,82.73,82.74,82.73,82.74,30325.0,72.6484,72.6571,72.6484,72.6571,30325.0
2020-11-11 10:10:00,82.73,82.75,82.73,82.75,84449.0,72.6484,72.6659,72.6484,72.6659,84449.0
2020-11-11 10:20:00,82.75,82.75,82.74,82.75,29726.0,72.6659,72.6659,72.6571,72.6659,29726.0
2020-11-11 10:30:00,82.75,82.75,82.74,82.75,20258.0,72.6659,72.6659,72.6571,72.6659,20258.0
2020-11-11 10:40:00,82.74,82.75,82.74,82.75,24070.0,72.6571,72.6659,72.6571,72.6659,24070.0
2020-11-11 10:50:00,82.74,82.75,82.74,82.75,74743.0,72.6571,72.6659,72.6571,72.6659,74743.0
2020-11-11 11:00:00,82.74,82.75,82.74,82.75,16307.0,72.6571,72.6659,72.6571,72.6659,16307.0
2020-11-11 11:10:00,82.75,82.75,82.74,82.75,27495.0,72.6659,72.6659,72.6571,72.6659,27495.0
2020-11-11 11:20:00,82.75,82.75,82.74,82.74,29604.0,72.6659,72.6659,72.6571,72.6571,29604.0
2020-11-11 11:30:00,82.75,82.75,82.73,82.74,84286.0,72.6659,72.6659,72.6484,72.6571,84286.0
2020-11-11 11:40:00,82.74,82.74,82.73,82.74,21324.0,72.6571,72.6571,72.6484,72.6571,21324.0
2020-11-11 11:50:00,82.74,82.74,82.73,82.73,28663.0,72.6571,72.6571,72.6484,72.6484,28663.0
2020-11-11 12:00:00,82.73,82.74,82.73,82.74,18241.0,72.6484,72.6571,72.6484,72.6571,18241.0
2020-11-11 12:10:00,82.73,82.74,82.73,82.74,37958.0,72.6484,72.6571,72.6484,72.6571,37958.0
2020-11-11 12:20:00,82.73,82.74,82.73,82.73,12518.0,72.6484,72.6571,72.6484,72.6484,12518.0
2020-11-11 12:30:00,82.73,82.74,82.73,82.73,107022.0,72.6484,72.6571,72.6484,72.6484,107022.0
2020-11-11 12:40:00,82.74,82.74,82.73,82.74,26710.0,72.6571,72.6571,72.6484,72.6571,26710.0
2020-11-11 12:50:00,82.73,82.74,82.73,82.74,26878.0,72.6484,72.6571,72.6484,72.6571,26878.0
2020-11-11 13:00:00,82.73,82.74,82.73,82.74,18577.0,72.6484,72.6571,72.6484,72.6571,18577.0
2020-11-11 13:10:00,82.73,82.74,82.73,82.73,14436.0,72.6484,72.6571,72.6484,72.6484,14436.0
2020-11-11 13:20:00,82.73,82.74,82.73,82.73,8872.0,72.6484,72.6571,72.6484,72.6484,8872.0
2020-11-11 13:30:00,82.74,82.74,82.73,82.73,38379.0,72.6571,72.6571,72.6484,72.6484,38379.0
2020-11-11 13:40:00,82.73,82.74,82.73,82.74,16331.0,72.6484,72.6571,72.6484,72.6571,16331.0
2020-11-11 13:50:00,82.73,82.74,82.73,82.73,40194.0,72.6484,72.6571,72.6484,72.6484,40194.0
2020-11-11 14:00:00,82.74,82.74,82.73,82.73,21609.0,72.6571,72.6571,72.6484,72.6484,21609.0
2020-11-11 14:10:00,82.73,82.75,82.73,82.73,79666.0,72.6484,72.6659,72.6484,72.6484,79666.0
2020-11-11 14:20:00,82.74,82.75,82.73,82.75,14223.0,72.6571,72.6659,72.6484,72.6659,14223.0
2020-11-11 14:30:00,82.75,82.75,82.74,82.75,27107.0,72.6659,72.6659,72.6571,72.6659,27107.0
2020-11-11 14:40:00,82.75,82.76,82.74,82.75,15585.0,72.6659,72.6747,72.6571,72.6659,15585.0
2020-11-11 14:50:00,82.76,82.76,82.75,82.75,9843.0,72.6747,72.6747,72.6659,72.6659,9843.0
2020-11-11 15:00:00,82.76,82.76,82.75,82.76,12700.0,72.6747,72.6747,72.6659,72.6747,12700.0
2020-11-11 15:10:00,82.76,82.77,82.75,82.76,32309.0,72.6747,72.6835,72.6659,72.6747,32309.0
2020-11-11 15:20:00,82.76,82.77,82.75,82.77,43637.0,72.6747,72.6835,72.6659,72.6835,43637.0
2020-11-11 15:30:00,82.77,82.77,82.76,82.76,13818.0,72.6835,72.6835,72.6747,72.6747,13818.0
2020-11-11 15:40:00,82.77,82.77,82.75,82.76,36616.0,72.6835,72.6835,72.6659,72.6747,36616.0
2020-11-11 15:50:00,82.76,82.77,82.75,82.76,94567.0,72.6747,72.6835,72.6659,72.6747,94567.0
2020-11-12 09:30:00,82.83,82.84,82.78,82.79,54161.0,72.7362,72.745,72.6923,72.701,54161.0
2020-11-12 09:40:00,82.79,82.8,82.78,82.8,25932.0,72.701,72.7098,72.6923,72.7098,25932.0
2020-11-12 09:50:00,82.8,82.8,82.79,82.8,23333.0,72.7098,72.7098,72.701,72.7098,23333.0
2020-11-12 10:00:00,82.8,82.8,82.79,82.8,108579.0,72.7098,72.7098,72.701,72.7098,108579.0
2020-11-12 10:10:00,82.79,82.81,82.79,82.81,99688.0,72.701,72.7186,72.701,72.7186,99688.0
2020-11-12 10:20:00,82.81,82.82,82.8,82.81,78198.0,72.7186,72.7274,72.7098,72.7186,78198.0
2020-11-12 10:30:00,82.81,82.82,82.81,82.81,65667.0,72.7186,72.7274,72.7186,72.7186,65667.0
2020-11-12 10:40:00,82.82,82.82,82.81,82.81,70309.0,72.7274,72.7274,72.7186,72.7186,70309.0
2020-11-12 10:50:00,82.81,82.82,82.81,82.82,35979.0,72.7186,72.7274,72.7186,72.7274,35979.0
2020-11-12 11:00:00,82.81,82.83,82.81,82.83,53027.0,72.7186,72.7362,72.7186,72.7362,53027.0
2020-11-12 11:10:00,82.83,82.83,82.82,82.83,15931.0,72.7362,72.7362,72.7274,72.7362,15931.0
2020-11-12 11:20:00,82.83,82.84,82.82,82.83,52153.0,72.7362,72.745,72.7274,72.7362,52153.0
2020-11-12 11:30:00,82.84,82.84,82.83,82.84,64146.0,72.745,72.745,72.7362,72.745,64146.0
2020-11-12 11:40:00,82.83,82.84,82.83,82.84,9067.0,72.7362,72.745,72.7362,72.745,9067.0
2020-11-12 11:50:00,82.84,82.85,82.83,82.84,44302.0,72.745,72.7537,72.7362,72.745,44302.0
2020-11-12 12:00:00,82.84,82.85,82.84,82.85,280930.0,72.745,72.7537,72.745,72.7537,280930.0
2020-11-12 12:10:00,82.85,82.85,82.82,82.83,21448.0,72.7537,72.7537,72.7274,72.7362,21448.0
2020-11-12 12:20:00,82.83,82.84,82.82,82.84,24720.0,72.7362,72.745,72.7274,72.745,24720.0
2020-11-12 12:30:00,82.84,82.84,82.83,82.84,8875.0,72.745,72.745,72.7362,72.745,8875.0
2020-11-12 12:40:00,82.84,82.84,82.81,82.81,94361.0,72.745,72.745,72.7186,72.7186,94361.0
2020-11-12 12:50:00,82.81,82.82,82.81,82.82,41324.0,72.7186,72.7274,72.7186,72.7274,41324.0
2020-11-12 13:00:00,82.81,82.82,82.8,82.81,242269.0,72.7186,72.7274,72.7098,72.7186,242269.0
2020-11-12 13:10:00,82.81,82.83,82.81,82.82,30335.0,72.7186,72.7362,72.7186,72.7274,30335.0
2020-11-12 13:20:00,82.82,82.83,82.81,82.83,672120.0,72.7274,72.7362,72.7186,72.7362,672120.0
2020-11-12 13:30:00,82.83,82.83,82.82,82.83,613477.0,72.7362,72.7362,72.7274,72.7362,613477.0
2020-11-12 13:40:00,82.83,82.83,82.82,82.83,55831.0,72.7362,72.7362,72.7274,72.7362,55831.0
2020-11-12 13:50:00,82.82,82.83,82.81,82.81,62371.0,72.7274,72.7362,72.7186,72.7186,62371.0
2020-11-12 14:00:00,82.81,82.82,82.81,82.81,43057.0,72.7186,72.7274,72.7186,72.7186,43057.0
2020-11-12 14:10:00,82.81,82.82,82.81,82.81,44733.0,72.7186,72.7274,72.7186,72.7186,44733.0
2020-11-12 14:20:00,82.81,82.82,82.8,82.81,44224.0,72.7186,72.7274,72.7098,72.7186,44224.0
2020-11-12 14:30:00,82.81,82.82,82.8,82.82,106705.0,72.7186,72.7274,72.7098,72.7274,106705.0
2020-11-12 14:40:00,82.82,82.83,82.81,82.83,259641.0,72.7274,72.7362,72.7186,72.7362,259641.0
2020-11-12 14:50:00,82.83,82.83,82.82,82.82,172429.0,72.7362,72.7362,72.7274,72.7274,172429.0
2020-11-12 15:00:00,82.83,82.83,82.79,82.79,58405.0,72.7362,72.7362,72.701,72.701,58405.0
2020-11-12 15:10:00,82.8,82.82,82.79,82.82,147597.0,72.7098,72.7274,72.701,72.7274,147597.0
2020-11-12 15:20:00,82.82,82.83,82.81,82.83,109083.0,72.7274,72.7362,72.7186,72.7362,109083.0
2020-11-12 15:30:00,82.82,82.83,82.8,82.81,24317.0,72.7274,72.7362,72.7098,72.7186,24317.0
2020-11-12 15:40:00,82.81,82.81,82.8,82.81,37385.0,72.7186,72.7186,72.7098,72.7186,37385.0
2020-11-12 15:50:00,82.82,82.84,82.81,82.83,120275.0,72.7274,72.745,72.7186,72.7362,120275.0
2020-11-13 09:30:00,82.84,82.88,82.81,82.84,109231.0,72.745,72.7801,72.7186,72.745,109231.0
2020-11-13 09:40:00,82.85,82.85,82.84,82.84,16890.0,72.7537,72.7537,72.745,72.745,16890.0
2020-11-13 09:50:00,82.85,82.85,82.84,82.85,29802.0,72.7537,72.7537,72.745,72.7537,29802.0
2020-11-13 10:00:00,82.84,82.88,82.84,82.88,81928.0,72.745,72.7801,72.745,72.7801,81928.0
2020-11-13 10:10:00,82.87,82.88,82.86,82.88,83080.0,72.7713,72.7801,72.7625,72.7801,83080.0
2020-11-13 10:20:00,82.88,82.88,82.87,82.88,25738.0,72.7801,72.7801,72.7713,72.7801,25738.0
2020-11-13 10:30:00,82.88,82.88,82.87,82.88,25740.0,72.7801,72.7801,72.7713,72.7801,25740.0
2020-11-13 10:40:00,82.88,82.88,82.87,82.87,30160.0,72.7801,72.7801,72.7713,72.7713,30160.0
2020-11-13 10:50:00,82.88,82.88,82.86,82.87,39729.0,72.7801,72.7801,72.7625,72.7713,39729.0
2020-11-13 11:00:00,82.87,82.87,82.85,82.86,32075.0,72.7713,72.7713,72.7537,72.7625,32075.0
2020-11-13 11:10:00,82.86,82.87,82.85,82.87,37881.0,72.7625,72.7713,72.7537,72.7713,37881.0
2020-11-13 11:20:00,82.87,82.87,82.86,82.86,21370.0,72.7713,72.7713,72.7625,72.7625,21370.0
2020-11-13 11:30:00,82.86,82.87,82.86,82.87,23025.0,72.7625,72.7713,72.7625,72.7713,23025.0
2020-11-13 11:40:00,82.86,82.87,82.85,82.86,19048.0,72.7625,72.7713,72.7537,72.7625,19048.0
2020-11-13 11:50:00,82.86,82.86,82.85,82.86,13759.0,72.7625,72.7625,72.7537,72.7625,13759.0
2020-11-13 12:00:00,82.86,82.86,82.85,82.86,12853.0,72.7625,72.7625,72.7537,72.7625,12853.0
2020-11-13 12:10:00,82.86,82.86,82.85,82.86,25894.0,72.7625,72.7625,72.7537,72.7625,25894.0
2020-11-13 12:20:00,82.86,82.86,82.85,82.85,16407.0,72.7625,72.7625,72.7537,72.7537,16407.0
2020-11-13 12:30:00,82.86,82.86,82.85,82.86,28768.0,72.7625,72.7625,72.7537,72.7625,28768.0
2020-11-13 12:40:00,82.86,82.86,82.85,82.85,67949.0,72.7625,72.7625,72.7537,72.7537,67949.0
2020-11-13 12:50:00,82.85,82.86,82.85,82.86,16663.0,72.7537,72.7625,72.7537,72.7625,16663.0
2020-11-13 13:00:00,82.86,82.86,82.85,82.86,27789.0,72.7625,72.7625,72.7537,72.7625,27789.0
2020-11-13 13:10:00,82.86,82.86,82.84,82.85,42988.0,72.7625,72.7625,72.745,72.7537,42988.0
2020-11-13 13:20:00,82.85,82.85,82.84,82.84,28604.0,72.7537,72.7537,72.745,72.745,28604.0
2020-11-13 13:30:00,82.84,82.85,82.84,82.84,5131.0,72.745,72.7537,72.745,72.745,5131.0
2020-11-13 13:40:00,82.85,82.85,82.84,82.84,11336.0,72.7537,72.7537,72.745,72.745,11336.0
2020-11-13 13:50:00,82.84,82.85,82.84,82.84,22698.0,72.745,72.7537,72.745,72.745,22698.0
2020-11-13 14:00:00,82.85,82.85,82.84,82.84,37993.0,72.7537,72.7537,72.745,72.745,37993.0
2020-11-13 14:10:00,82.84,82.85,82.84,82.85,38688.0,72.745,72.7537,72.745,72.7537,38688.0
2020-11-13 14:20:00,82.85,82.85,82.84,82.85,30973.0,72.7537,72.7537,72.745,72.7537,30973.0
2020-11-13 14:30:00,82.84,82.85,82.84,82.84,57455.0,72.745,72.7537,72.745,72.745,57455.0
2020-11-13 14:40:00,82.85,82.85,82.84,82.85,27054.0,72.7537,72.7537,72.745,72.7537,27054.0
2020-11-13 14:50:00,82.85,82.85,82.84,82.85,26176.0,72.7537,72.7537,72.745,72.7537,26176.0
2020-11-13 15:00:00,82.85,82.86,82.84,82.85,34857.0,72.7537,72.7625,72.745,72.7537,34857.0
2020-11-13 15:10:00,82.85,82.86,82.84,82.85,37810.0,72.7537,72.7625,72.745,72.7537,37810.0
2020-11-13 15:20:00,82.85,82.86,82.84,82.85,55087.0,72.7537,72.7625,72.745,72.7537,55087.0
2020-11-13 15:30:00,82.85,82.86,82.84,82.85,85689.0,72.7537,72.7625,72.745,72.7537,85689.0
2020-11-13 15:40:00,82.84,82.86,82.84,82.85,192315.0,72.745,72.7625,72.745,72.7537,192315.0
2020-11-13 15:50:00,82.84,82.85,82.84,82.84,59231.0,72.745,72.7537,72.745,72.745,59231.0
2020-11-16 09:30:00,82.87,82.87,82.85,82.87,75057.0,72.7713,72.7713,72.7537,72.7713,75057.0
2020-11-16 09:40:00,82.87,82.87,82.86,82.86,55768.0,72.7713,72.7713,72.7625,72.7625,55768.0
2020-11-16 09:50:00,82.86,82.87,82.85,82.86,47707.0,72.7625,72.7713,72.7537,72.7625,47707.0
2020-11-16 10:00:00,82.85,82.86,82.85,82.85,31354.0,72.7537,72.7625,72.7537,72.7537,31354.0
2020-11-16 10:10:00,82.85,82.86,82.85,82.86,16089.0,72.7537,72.7625,72.7537,72.7625,16089.0
2020-11-16 10:20:00,82.86,82.87,82.85,82.87,111188.0,72.7625,72.7713,72.7537,72.7713,111188.0
2020-11-16 10:30:00,82.87,82.88,82.86,82.88,101843.0,72.7713,72.7801,72.7625,72.7801,101843.0
2020-11-16 10:40:00,82.88,82.88,82.87,82.88,24777.0,72.7801,72.7801,72.7713,72.7801,24777.0
2020-11-16 10:50:00,82.88,82.88,82.87,82.87,25976.0,72.7801,72.7801,72.7713,72.7713,25976.0
2020-11-16 11:00:00,82.87,82.88,82.87,82.87,46604.0,72.7713,72.7801,72.7713,72.7713,46604.0
2020-11-16 11:10:00,82.88,82.88,82.87,82.87,48172.0,72.7801,72.7801,72.7713,72.7713,48172.0
2020-11-16 11:20:00,82.88,82.88,82.87,82.87,40923.0,72.7801,72.7801,72.7713,72.7713,40923.0
2020-11-16 11:30:00,82.88,82.88,82.85,82.86,160112.0,72.7801,72.7801,72.7537,72.7625,160112.0
2020-11-16 11:40:00,82.86,82.88,82.86,82.88,34993.0,72.7625,72.7801,72.7625,72.7801,34993.0
2020-11-16 11:50:00,82.88,82.88,82.87,82.88,26835.0,72.7801,72.7801,72.7713,72.7801,26835.0
2020-11-16 12:00:00,82.88,82.88,82.87,82.87,95880.0,72.7801,72.7801,72.7713,72.7713,95880.0
2020-11-16 12:10:00,82.88,82.88,82.87,82.87,60706.0,72.7801,72.7801,72.7713,72.7713,60706.0
2020-11-16 12:20:00,82.88,82.88,82.87,82.87,59700.0,72.7801,72.7801,72.7713,72.7713,59700.0
2020-11-16 12:30:00,82.88,82.88,82.87,82.87,67713.0,72.7801,72.7801,72.7713,72.7713,67713.0
2020-11-16 12:40:00,82.88,82.88,82.87,82.88,67452.0,72.7801,72.7801,72.7713,72.7801,67452.0
2020-11-16 12:50:00,82.87,82.88,82.87,82.87,41536.0,72.7713,72.7801,72.7713,72.7713,41536.0
2020-11-16 13:00:00,82.88,82.88,82.87,82.87,84199.0,72.7801,72.7801,72.7713,72.7713,84199.0
2020-11-16 13:10:00,82.87,82.88,82.87,82.87,32045.0,72.7713,72.7801,72.7713,72.7713,32045.0
2020-11-16 13:20:00,82.88,82.88,82.87,82.88,37615.0,72.7801,72.7801,72.7713,72.7801,37615.0
2020-11-16 13:30:00,82.88,82.88,82.87,82.88,158887.0,72.7801,72.7801,72.7713,72.7801,158887.0
2020-11-16 13:40:00,82.88,82.88,82.87,82.87,22463.0,72.7801,72.7801,72.7713,72.7713,22463.0
2020-11-16 13:50:00,82.88,82.88,82.87,82.88,76624.0,72.7801,72.7801,72.7713,72.7801,76624.0
2020-11-16 14:00:00,82.87,82.88,82.87,82.87,87120.0,72.7713,72.7801,72.7713,72.7713,87120.0
2020-11-16 14:10:00,82.88,82.88,82.87,82.88,47852.0,72.7801,72.7801,72.7713,72.7801,47852.0
2020-11-16 14:20:00,82.88,82.88,82.87,82.88,32495.0,72.7801,72.7801,72.7713,72.7801,32495.0
2020-11-16 14:30:00,82.88,82.88,82.87,82.87,24495.0,72.7801,72.7801,72.7713,72.7713,24495.0
2020-11-16 14:40:00,82.87,82.88,82.87,82.88,22727.0,72.7713,72.7801,72.7713,72.7801,22727.0
2020-11-16 14:50:00,82.87,82.88,82.87,82.88,74788.0,72.7713,72.7801,72.7713,72.7801,74788.0
2020-11-16 15:00:00,82.88,82.88,82.87,82.88,102732.0,72.7801,72.7801,72.7713,72.7801,102732.0
2020-11-16 15:10:00,82.88,82.88,82.87,82.88,36147.0,72.7801,72.7801,72.7713,72.7801,36147.0
2020-11-16 15:20:00,82.88,82.88,82.87,82.88,32929.0,72.7801,72.7801,72.7713,72.7801,32929.0
2020-11-16 15:30:00,82.87,82.88,82.87,82.88,48776.0,72.7713,72.7801,72.7713,72.7801,48776.0
2020-11-16 15:40:00,82.88,82.89,82.87,82.88,190665.0,72.7801,72.7889,72.7713,72.7801,190665.0
2020-11-16 15:50:00,82.89,82.9,82.88,82.9,428025.0,72.7889,72.7976,72.7801,72.7976,428025.0
2020-11-17 09:30:00,82.91,82.92,82.89,82.92,66791.0,72.8064,72.8152,72.7889,72.8152,66791.0
2020-11-17 09:40:00,82.91,82.92,82.91,82.92,35692.0,72.8064,72.8152,72.8064,72.8152,35692.0
2020-11-17 09:50:00,82.92,82.92,82.91,82.91,26246.0,72.8152,72.8152,72.8064,72.8064,26246.0
2020-11-17 10:00:00,82.92,82.93,82.91,82.92,130737.0,72.8152,72.824,72.8064,72.8152,130737.0
2020-11-17 10:10:00,82.91,82.92,82.91,82.92,97394.0,72.8064,72.8152,72.8064,72.8152,97394.0
2020-11-17 10:20:00,82.92,82.92,82.91,82.92,105650.0,72.8152,72.8152,72.8064,72.8152,105650.0
2020-11-17 10:30:00,82.91,82.92,82.9,82.92,50375.0,72.8064,72.8152,72.7976,72.8152,50375.0
2020-11-17 10:40:00,82.92,82.92,82.9,82.91,59158.0,72.8152,72.8152,72.7976,72.8064,59158.0
2020-11-17 10:50:00,82.9,82.92,82.9,82.92,41719.0,72.7976,72.8152,72.7976,72.8152,41719.0
2020-11-17 11:00:00,82.92,82.92,82.91,82.91,43821.0,72.8152,72.8152,72.8064,72.8064,43821.0
2020-11-17 11:10:00,82.92,82.93,82.91,82.92,109699.0,72.8152,72.824,72.8064,72.8152,109699.0
2020-11-17 11:20:00,82.92,82.93,82.91,82.91,87034.0,72.8152,72.824,72.8064,72.8064,87034.0
2020-11-17 11:30:00,82.92,82.92,82.91,82.91,21016.0,72.8152,72.8152,72.8064,72.8064,21016.0
2020-11-17 11:40:00,82.92,82.92,82.9,82.9,55432.0,72.8152,72.8152,72.7976,72.7976,55432.0
2020-11-17 11:50:00,82.91,82.92,82.9,82.92,62870.0,72.8064,72.8152,72.7976,72.8152,62870.0
2020-11-17 12:00:00,82.91,82.92,82.9,82.9,27799.0,72.8064,72.8152,72.7976,72.7976,27799.0
2020-11-17 12:10:00,82.9,82.91,82.89,82.9,48669.0,72.7976,72.8064,72.7889,72.7976,48669.0
2020-11-17 12:20:00,82.9,82.91,82.89,82.91,35382.0,72.7976,72.8064,72.7889,72.8064,35382.0
2020-11-17 12:30:00,82.9,82.91,82.9,82.9,36503.0,72.7976,72.8064,72.7976,72.7976,36503.0
2020-11-17 12:40:00,82.9,82.91,82.89,82.91,55155.0,72.7976,72.8064,72.7889,72.8064,55155.0
2020-11-17 12:50:00,82.91,82.91,82.9,82.9,28703.0,72.8064,72.8064,72.7976,72.7976,28703.0
2020-11-17 13:00:00,82.9,82.91,82.89,82.91,36781.0,72.7976,72.8064,72.7889,72.8064,36781.0
2020-11-17 13:10:00,82.91,82.93,82.9,82.93,149661.0,72.8064,72.824,72.7976,72.824,149661.0
2020-11-17 13:20:00,82.92,82.93,82.92,82.92,69349.0,72.8152,72.824,72.8152,72.8152,69349.0
2020-11-17 13:30:00,82.93,82.93,82.91,82.92,36497.0,72.824,72.824,72.8064,72.8152,36497.0
2020-11-17 13:40:00,82.92,82.92,82.91,82.92,49919.0,72.8152,72.8152,72.8064,72.8152,49919.0
2020-11-17 13:50:00,82.92,82.93,82.91,82.92,47248.0,72.8152,72.824,72.8064,72.8152,47248.0
2020-11-17 14:00:00,82.92,82.93,82.92,82.92,75751.0,72.8152,72.824,72.8152,72.8152,75751.0
2020-11-17 14:10:00,82.92,82.93,82.92,82.93,26196.0,72.8152,72.824,72.8152,72.824,26196.0
2020-11-17 14:20:00,82.92,82.93,82.91,82.92,27792.0,72.8152,72.824,72.8064,72.8152,27792.0
2020-11-17 14:30:00,82.92,82.93,82.91,82.92,233211.0,72.8152,72.824,72.8064,72.8152,233211.0
2020-11-17 14:40:00,82.92,82.93,82.92,82.92,26926.0,72.8152,72.824,72.8152,72.8152,26926.0
2020-11-17 14:50:00,82.92,82.93,82.92,82.92,55449.0,72.8152,72.824,72.8152,72.8152,55449.0
2020-11-17 15:00:00,82.92,82.93,82.92,82.93,50353.0,72.8152,72.824,72.8152,72.824,50353.0
2020-11-17 15:10:00,82.92,82.94,82.92,82.93,86723.0,72.8152,72.8328,72.8152,72.824,86723.0
2020-11-17 15:20:00,82.93,82.94,82.92,82.92,46356.0,72.824,72.8328,72.8152,72.8152,46356.0
2020-11-17 15:30:00,82.92,82.94,82.92,82.94,91898.0,72.8152,72.8328,72.8152,72.8328,91898.0
2020-11-17 15:40:00,82.94,82.94,82.93,82.94,114298.0,72.8328,72.8328,72.824,72.8328,114298.0
2020-11-17 15:50:00,82.94,82.94,82.91,82.91,145029.0,72.8328,72.8328,72.8064,72.8064,145029.0
2020-11-18 09:30:00,82.93,82.94,82.91,82.92,80241.0,72.824,72.8328,72.8064,72.8152,80241.0
2020-11-18 09:40:00,82.93,82.93,82.9,82.91,112452.0,72.824,72.824,72.7976,72.8064,112452.0
2020-11-18 09:50:00,82.91,82.93,82.9,82.9,195993.0,72.8064,72.824,72.7976,72.7976,195993.0
2020-11-18 10:00:00,82.9,82.91,82.89,82.91,1630070.0,72.7976,72.8064,72.7889,72.8064,1630070.0
2020-11-18 10:10:00,82.91,82.91,82.9,82.91,111168.0,72.8064,72.8064,72.7976,72.8064,111168.0
2020-11-18 10:20:00,82.91,82.91,82.9,82.91,25033.0,72.8064,72.8064,72.7976,72.8064,25033.0
2020-11-18 10:30:00,82.91,82.92,82.91,82.92,147407.0,72.8064,72.8152,72.8064,72.8152,147407.0
2020-11-18 10:40:00,82.92,82.92,82.91,82.92,85321.0,72.8152,72.8152,72.8064,72.8152,85321.0
2020-11-18 10:50:00,82.92,82.93,82.91,82.93,27806.0,72.8152,72.824,72.8064,72.824,27806.0
2020-11-18 11:00:00,82.92,82.93,82.92,82.92,22240.0,72.8152,72.824,72.8152,72.8152,22240.0
2020-11-18 11:10:00,82.92,82.93,82.92,82.93,11287.0,72.8152,72.824,72.8152,72.824,11287.0
2020-11-18 11:20:00,82.92,82.93,82.91,82.93,52620.0,72.8152,72.824,72.8064,72.824,52620.0
2020-11-18 11:30:00,82.92,82.94,82.92,82.94,97946.0,72.8152,72.8328,72.8152,72.8328,97946.0
2020-11-18 11:40:00,82.93,82.94,82.92,82.93,63813.0,72.824,72.8328,72.8152,72.824,63813.0
2020-11-18 11:50:00,82.92,82.93,82.92,82.92,60472.0,72.8152,72.824,72.8152,72.8152,60472.0
2020-11-18 12:00:00,82.92,82.93,82.92,82.92,140146.0,72.8152,72.824,72.8152,72.8152,140146.0
2020-11-18 12:10:00,82.92,82.93,82.92,82.92,29844.0,72.8152,72.824,72.8152,72.8152,29844.0
2020-11-18 12:20:00,82.92,82.93,82.92,82.92,82736.0,72.8152,72.824,72.8152,72.8152,82736.0
2020-11-18 12:30:00,82.92,82.93,82.92,82.92,43514.0,72.8152,72.824,72.8152,72.8152,43514.0
2020-11-18 12:40:00,82.92,82.93,82.91,82.91,43459.0,72.8152,72.824,72.8064,72.8064,43459.0
2020-11-18 12:50:00,82.91,82.92,82.91,82.92,35750.0,72.8064,72.8152,72.8064,72.8152,35750.0
2020-11-18 13:00:00,82.91,82.92,82.91,82.92,36826.0,72.8064,72.8152,72.8064,72.8152,36826.0
2020-11-18 13:10:00,82.91,82.92,82.9,82.91,43017.0,72.8064,72.8152,72.7976,72.8064,43017.0
2020-11-18 13:20:00,82.91,82.92,82.9,82.92,75055.0,72.8064,72.8152,72.7976,72.8152,75055.0
2020-11-18 13:30:00,82.92,82.92,82.91,82.91,50412.0,72.8152,72.8152,72.8064,72.8064,50412.0
2020-11-18 13:40:00,82.92,82.92,82.9,82.91,59390.0,72.8152,72.8152,72.7976,72.8064,59390.0
2020-11-18 13:50:00,82.91,82.92,82.9,82.91,62331.0,72.8064,72.8152,72.7976,72.8064,62331.0
2020-11-18 14:00:00,82.91,82.92,82.89,82.89,69960.0,72.8064,72.8152,72.7889,72.7889,69960.0
2020-11-18 14:10:00,82.9,82.9,82.89,82.89,45243.0,72.7976,72.7976,72.7889,72.7889,45243.0
2020-11-18 14:20:00,82.9,82.9,82.89,82.89,125114.0,72.7976,72.7976,72.7889,72.7889,125114.0
2020-11-18 14:30:00,82.89,82.9,82.89,82.89,127674.0,72.7889,72.7976,72.7889,72.7889,127674.0
2020-11-18 14:40:00,82.89,82.9,82.89,82.89,96656.0,72.7889,72.7976,72.7889,72.7889,96656.0
2020-11-18 14:50:00,82.9,82.9,82.89,82.89,94536.0,72.7976,72.7976,72.7889,72.7889,94536.0
2020-11-18 15:00:00,82.89,82.9,82.89,82.9,104216.0,72.7889,72.7976,72.7889,72.7976,104216.0
2020-11-18 15:10:00,82.9,82.9,82.89,82.89,99647.0,72.7976,72.7976,72.7889,72.7889,99647.0
2020-11-18 15:20:00,82.89,82.9,82.89,82.89,76804.0,72.7889,72.7976,72.7889,72.7889,76804.0
2020-11-18 15:30:00,82.89,82.9,82.88,82.88,140882.0,72.7889,72.7976,72.7801,72.7801,140882.0
2020-11-18 15:40:00,82.89,82.91,82.88,82.9,169705.0,72.7889,72.8064,72.7801,72.7976,169705.0
2020-11-18 15:50:00,82.9,82.91,82.88,82.9,305862.0,72.7976,72.8064,72.7801,72.7976,305862.0
2020-11-19 09:30:00,82.88,82.96,82.88,82.94,158637.0,72.7801,72.8503,72.7801,72.8328,158637.0
2020-11-19 09:40:00,82.93,82.94,82.93,82.93,2131785.0,72.824,72.8328,72.824,72.824,2131785.0
2020-11-19 09:50:00,82.93,82.94,82.93,82.94,27279.0,72.824,72.8328,72.824,72.8328,27279.0
2020-11-19 10:00:00,82.93,82.94,82.92,82.92,82187.0,72.824,72.8328,72.8152,72.8152,82187.0
2020-11-19 10:10:00,82.92,82.93,82.92,82.93,76027.0,72.8152,72.824,72.8152,72.824,76027.0
2020-11-19 10:20:00,82.93,82.93,82.92,82.92,108865.0,72.824,72.824,72.8152,72.8152,108865.0
2020-11-19 10:30:00,82.93,82.93,82.92,82.93,71380.0,72.824,72.824,72.8152,72.824,71380.0
2020-11-19 10:40:00,82.92,82.94,82.92,82.94,172265.0,72.8152,72.8328,72.8152,72.8328,172265.0
2020-11-19 10:50:00,82.94,82.94,82.93,82.93,113246.0,72.8328,72.8328,72.824,72.824,113246.0
2020-11-19 11:00:00,82.94,82.94,82.93,82.94,129571.0,72.8328,72.8328,72.824,72.8328,129571.0
2020-11-19 11:10:00,82.94,82.94,82.93,82.94,122274.0,72.8328,72.8328,72.824,72.8328,122274.0
2020-11-19 11:20:00,82.94,82.94,82.93,82.94,91292.0,72.8328,72.8328,72.824,72.8328,91292.0
2020-11-19 11:30:00,82.93,82.94,82.93,82.94,103494.0,72.824,72.8328,72.824,72.8328,103494.0
2020-11-19 11:40:00,82.94,82.95,82.93,82.95,69540.0,72.8328,72.8415,72.824,72.8415,69540.0
2020-11-19 11:50:00,82.95,82.96,82.94,82.95,98794.0,72.8415,72.8503,72.8328,72.8415,98794.0
2020-11-19 12:00:00,82.95,82.96,82.95,82.96,45883.0,72.8415,72.8503,72.8415,72.8503,45883.0
2020-11-19 12:10:00,82.95,82.97,82.95,82.97,60877.0,72.8415,72.8591,72.8415,72.8591,60877.0
2020-11-19 12:20:00,82.97,82.97,82.96,82.97,73198.0,72.8591,72.8591,72.8503,72.8591,73198.0
2020-11-19 12:30:00,82.96,82.97,82.96,82.97,55622.0,72.8503,72.8591,72.8503,72.8591,55622.0
2020-11-19 12:40:00,82.97,82.97,82.96,82.97,105533.0,72.8591,72.8591,72.8503,72.8591,105533.0
2020-11-19 12:50:00,82.97,82.97,82.96,82.97,35718.0,72.8591,72.8591,72.8503,72.8591,35718.0
2020-11-19 13:00:00,82.97,82.97,82.96,82.97,81879.0,72.8591,72.8591,72.8503,72.8591,81879.0
2020-11-19 13:10:00,82.97,82.97,82.96,82.97,67340.0,72.8591,72.8591,72.8503,72.8591,67340.0
2020-11-19 13:20:00,82.97,82.98,82.96,82.98,50570.0,72.8591,72.8679,72.8503,72.8679,50570.0
2020-11-19 13:30:00,82.97,82.98,82.97,82.98,112449.0,72.8591,72.8679,72.8591,72.8679,112449.0
2020-11-19 13:40:00,82.98,82.98,82.97,82.98,52720.0,72.8679,72.8679,72.8591,72.8679,52720.0
2020-11-19 13:50:00,82.98,82.98,82.97,82.97,63746.0,72.8679,72.8679,72.8591,72.8591,63746.0
2020-11-19 14:00:00,82.98,82.99,82.97,82.98,107103.0,72.8679,72.8767,72.8591,72.8679,107103.0
2020-11-19 14:10:00,82.98,82.99,82.98,82.98,79645.0,72.8679,72.8767,72.8679,72.8679,79645.0
2020-11-19 14:20:00,82.99,83.0,82.98,83.0,59454.0,72.8767,72.8855,72.8679,72.8855,59454.0
2020-11-19 14:30:00,83.0,83.0,82.99,83.0,50599.0,72.8855,72.8855,72.8767,72.8855,50599.0
2020-11-19 14:40:00,83.0,83.01,82.99,83.01,173521.0,72.8855,72.8942,72.8767,72.8942,173521.0
2020-11-19 14:50:00,83.01,83.01,82.99,83.0,155876.0,72.8942,72.8942,72.8767,72.8855,155876.0
2020-11-19 15:00:00,82.99,83.0,82.99,82.99,65821.0,72.8767,72.8855,72.8767,72.8767,65821.0
2020-11-19 15:10:00,83.0,83.0,82.99,83.0,97373.0,72.8855,72.8855,72.8767,72.8855,97373.0
2020-11-19 15:20:00,83.0,83.0,82.98,82.98,85953.0,72.8855,72.8855,72.8679,72.8679,85953.0
2020-11-19 15:30:00,82.99,82.99,82.98,82.98,124581.0,72.8767,72.8767,72.8679,72.8679,124581.0
2020-11-19 15:40:00,82.99,82.99,82.98,82.98,130509.0,72.8767,72.8767,72.8679,72.8679,130509.0
2020-11-19 15:50:00,82.98,82.99,82.98,82.98,199627.0,72.8679,72.8767,72.8679,72.8679,199627.0
2020-11-20 09:30:00,83.03,83.04,82.96,82.97,76752.0,72.9118,72.9206,72.8503,72.8591,76752.0
2020-11-20 09:40:00,82.97,82.97,82.96,82.97,35247.0,72.8591,72.8591,72.8503,72.8591,35247.0
2020-11-20 09:50:00,82.97,82.97,82.93,82.94,106853.0,72.8591,72.8591,72.824,72.8328,106853.0
2020-11-20 10:00:00,82.94,82.94,82.92,82.93,84151.0,72.8328,72.8328,72.8152,72.824,84151.0
2020-11-20 10:10:00,82.93,82.93,82.91,82.92,191310.0,72.824,72.824,72.8064,72.8152,191310.0
2020-11-20 10:20:00,82.92,82.92,82.9,82.91,97873.0,72.8152,72.8152,72.7976,72.8064,97873.0
2020-11-20 10:30:00,82.91,82.91,82.88,82.91,329523.0,72.8064,72.8064,72.7801,72.8064,329523.0
2020-11-20 10:40:00,82.91,82.92,82.9,82.92,48810.0,72.8064,72.8152,72.7976,72.8152,48810.0
2020-11-20 10:50:00,82.92,82.93,82.91,82.92,62269.0,72.8152,72.824,72.8064,72.8152,62269.0
2020-11-20 11:00:00,82.93,82.93,82.92,82.92,34642.0,72.824,72.824,72.8152,72.8152,34642.0
2020-11-20 11:10:00,82.93,82.94,82.92,82.94,58843.0,72.824,72.8328,72.8152,72.8328,58843.0
2020-11-20 11:20:00,82.94,82.95,82.93,82.95,55031.0,72.8328,72.8415,72.824,72.8415,55031.0
2020-11-20 11:30:00,82.95,82.96,82.94,82.96,82471.0,72.8415,72.8503,72.8328,72.8503,82471.0
2020-11-20 11:40:00,82.96,82.96,82.95,82.96,20705.0,72.8503,72.8503,72.8415,72.8503,20705.0
2020-11-20 11:50:00,82.95,82.96,82.95,82.95,44212.0,72.8415,72.8503,72.8415,72.8415,44212.0
2020-11-20 12:00:00,82.95,82.96,82.95,82.95,16757.0,72.8415,72.8503,72.8415,72.8415,16757.0
2020-11-20 12:10:00,82.95,82.96,82.92,82.94,244663.0,72.8415,72.8503,72.8152,72.8328,244663.0
2020-11-20 12:20:00,82.94,82.94,82.93,82.94,22351.0,72.8328,72.8328,72.824,72.8328,22351.0
2020-11-20 12:30:00,82.94,82.94,82.93,82.94,26140.0,72.8328,72.8328,72.824,72.8328,26140.0
2020-11-20 12:40:00,82.94,82.94,82.93,82.94,38305.0,72.8328,72.8328,72.824,72.8328,38305.0
2020-11-20 12:50:00,82.94,82.94,82.93,82.94,37128.0,72.8328,72.8328,72.824,72.8328,37128.0
2020-11-20 13:00:00,82.94,82.94,82.93,82.93,74412.0,72.8328,72.8328,72.824,72.824,74412.0
2020-11-20 13:10:00,82.94,82.94,82.93,82.94,23503.0,72.8328,72.8328,72.824,72.8328,23503.0
2020-11-20 13:20:00,82.94,82.94,82.93,82.94,29543.0,72.8328,72.8328,72.824,72.8328,29543.0
2020-11-20 13:30:00,82.94,82.94,82.93,82.94,34709.0,72.8328,72.8328,72.824,72.8328,34709.0
2020-11-20 13:40:00,82.94,82.94,82.93,82.94,32052.0,72.8328,72.8328,72.824,72.8328,32052.0
2020-11-20 13:50:00,82.94,82.95,82.93,82.95,57167.0,72.8328,72.8415,72.824,72.8415,57167.0
2020-11-20 14:00:00,82.95,82.96,82.94,82.95,55214.0,72.8415,72.8503,72.8328,72.8415,55214.0
2020-11-20 14:10:00,82.96,82.97,82.95,82.96,76902.0,72.8503,72.8591,72.8415,72.8503,76902.0
2020-11-20 14:20:00,82.97,82.97,82.96,82.97,87108.0,72.8591,72.8591,72.8503,72.8591,87108.0
2020-11-20 14:30:00,82.96,82.97,82.96,82.97,54833.0,72.8503,72.8591,72.8503,72.8591,54833.0
2020-11-20 14:40:00,82.97,82.97,82.96,82.97,47233.0,72.8591,72.8591,72.8503,72.8591,47233.0
2020-11-20 14:50:00,82.97,82.97,82.96,82.96,32817.0,72.8591,72.8591,72.8503,72.8503,32817.0
2020-11-20 15:00:00,82.97,82.97,82.96,82.97,26494.0,72.8591,72.8591,72.8503,72.8591,26494.0
2020-11-20 15:10:00,82.97,82.97,82.96,82.97,34056.0,72.8591,72.8591,72.8503,72.8591,34056.0
2020-11-20 15:20:00,82.97,82.97,82.96,82.96,130327.0,72.8591,72.8591,72.8503,72.8503,130327.0
2020-11-20 15:30:00,82.97,82.97,82.96,82.97,36130.0,72.8591,72.8591,72.8503,72.8591,36130.0
2020-11-20 15:40:00,82.96,82.97,82.96,82.97,119050.0,72.8503,72.8591,72.8503,72.8591,119050.0
2020-11-20 15:50:00,82.97,82.97,82.95,82.96,260035.0,72.8591,72.8591,72.8415,72.8503,260035.0
2020-11-23 09:30:00,82.87,82.99,82.87,82.97,455220.0,72.7713,72.8767,72.7713,72.8591,455220.0
2020-11-23 09:40:00,82.97,82.98,82.95,82.95,36857.0,72.8591,72.8679,72.8415,72.8415,36857.0
2020-11-23 09:50:00,82.96,82.98,82.95,82.97,328733.0,72.8503,72.8679,72.8415,72.8591,328733.0
2020-11-23 10:00:00,82.97,82.98,82.96,82.97,73686.0,72.8591,72.8679,72.8503,72.8591,73686.0
2020-11-23 10:10:00,82.97,82.97,82.96,82.97,65556.0,72.8591,72.8591,72.8503,72.8591,65556.0
2020-11-23 10:20:00,82.97,82.97,82.95,82.95,112263.0,72.8591,72.8591,72.8415,72.8415,112263.0
2020-11-23 10:30:00,82.95,82.96,82.95,82.96,16642.0,72.8415,72.8503,72.8415,72.8503,16642.0
2020-11-23 10:40:00,82.96,82.96,82.95,82.96,30594.0,72.8503,72.8503,72.8415,72.8503,30594.0
2020-11-23 10:50:00,82.96,82.96,82.95,82.95,72253.0,72.8503,72.8503,72.8415,72.8415,72253.0
2020-11-23 11:00:00,82.95,82.96,82.95,82.96,38273.0,72.8415,72.8503,72.8415,72.8503,38273.0
2020-11-23 11:10:00,82.95,82.96,82.95,82.96,22856.0,72.8415,72.8503,72.8415,72.8503,22856.0
2020-11-23 11:20:00,82.96,82.96,82.95,82.95,39013.0,72.8503,72.8503,72.8415,72.8415,39013.0
2020-11-23 11:30:00,82.96,82.96,82.95,82.96,31381.0,72.8503,72.8503,72.8415,72.8503,31381.0
2020-11-23 11:40:00,82.95,82.96,82.95,82.96,14237.0,72.8415,72.8503,72.8415,72.8503,14237.0
2020-11-23 11:50:00,82.95,82.96,82.95,82.96,24292.0,72.8415,72.8503,72.8415,72.8503,24292.0
2020-11-23 12:00:00,82.96,82.98,82.96,82.98,22196.0,72.8503,72.8679,72.8503,72.8679,22196.0
2020-11-23 12:10:00,82.98,82.98,82.97,82.97,25102.0,72.8679,72.8679,72.8591,72.8591,25102.0
2020-11-23 12:20:00,82.98,82.99,82.97,82.98,57216.0,72.8679,72.8767,72.8591,72.8679,57216.0
2020-11-23 12:30:00,82.98,82.98,82.97,82.98,40045.0,72.8679,72.8679,72.8591,72.8679,40045.0
2020-11-23 12:40:00,82.98,82.98,82.97,82.98,5567.0,72.8679,72.8679,72.8591,72.8679,5567.0
2020-11-23 12:50:00,82.98,82.98,82.97,82.97,9205.0,72.8679,72.8679,72.8591,72.8591,9205.0
2020-11-23 13:00:00,82.97,82.98,82.96,82.97,27224.0,72.8591,72.8679,72.8503,72.8591,27224.0
2020-11-23 13:10:00,82.97,82.97,82.96,82.96,28999.0,72.8591,72.8591,72.8503,72.8503,28999.0
2020-11-23 13:20:00,82.97,82.97,82.96,82.97,17227.0,72.8591,72.8591,72.8503,72.8591,17227.0
2020-11-23 13:30:00,82.97,82.97,82.96,82.97,50868.0,72.8591,72.8591,72.8503,72.8591,50868.0
2020-11-23 13:40:00,82.97,82.97,82.96,82.96,44928.0,72.8591,72.8591,72.8503,72.8503,44928.0
2020-11-23 13:50:00,82.97,82.98,82.96,82.98,42636.0,72.8591,72.8679,72.8503,72.8679,42636.0
2020-11-23 14:00:00,82.98,82.98,82.97,82.97,21763.0,72.8679,72.8679,72.8591,72.8591,21763.0
2020-11-23 14:10:00,82.98,82.98,82.97,82.98,23370.0,72.8679,72.8679,72.8591,72.8679,23370.0
2020-11-23 14:20:00,82.98,82.98,82.97,82.98,52758.0,72.8679,72.8679,72.8591,72.8679,52758.0
2020-11-23 14:30:00,82.97,82.98,82.97,82.97,99358.0,72.8591,72.8679,72.8591,72.8591,99358.0
2020-11-23 14:40:00,82.98,82.98,82.97,82.98,40105.0,72.8679,72.8679,72.8591,72.8679,40105.0
2020-11-23 14:50:00,82.97,82.98,82.97,82.97,43098.0,72.8591,72.8679,72.8591,72.8591,43098.0
2020-11-23 15:00:00,82.98,82.98,82.97,82.97,46652.0,72.8679,72.8679,72.8591,72.8591,46652.0
2020-11-23 15:10:00,82.98,82.98,82.97,82.98,67580.0,72.8679,72.8679,72.8591,72.8679,67580.0
2020-11-23 15:20:00,82.97,82.98,82.97,82.98,77122.0,72.8591,72.8679,72.8591,72.8679,77122.0
2020-11-23 15:30:00,82.98,82.98,82.97,82.98,68528.0,72.8679,72.8679,72.8591,72.8679,68528.0
2020-11-23 15:40:00,82.97,82.98,82.97,82.97,52235.0,72.8591,72.8679,72.8591,72.8591,52235.0
2020-11-23 15:50:00,82.97,82.98,82.96,82.97,147876.0,72.8591,72.8679,72.8503,72.8591,147876.0
2020-11-24 09:30:00,82.99,83.0,82.97,83.0,131839.0,72.8767,72.8855,72.8591,72.8855,131839.0
2020-11-24 09:40:00,83.0,83.0,82.99,83.0,72065.0,72.8855,72.8855,72.8767,72.8855,72065.0
2020-11-24 09:50:00,83.0,83.0,82.99,82.99,82153.0,72.8855,72.8855,72.8767,72.8767,82153.0
2020-11-24 10:00:00,83.0,83.01,82.99,83.01,88403.0,72.8855,72.8942,72.8767,72.8942,88403.0
2020-11-24 10:10:00,83.01,83.01,83.0,83.0,39629.0,72.8942,72.8942,72.8855,72.8855,39629.0
2020-11-24 10:20:00,83.01,83.01,83.0,83.01,40102.0,72.8942,72.8942,72.8855,72.8942,40102.0
2020-11-24 10:30:00,83.01,83.02,83.01,83.02,26755.0,72.8942,72.903,72.8942,72.903,26755.0
2020-11-24 10:40:00,83.02,83.03,83.01,83.03,52884.0,72.903,72.9118,72.8942,72.9118,52884.0
2020-11-24 10:50:00,83.03,83.03,83.01,83.02,87931.0,72.9118,72.9118,72.8942,72.903,87931.0
2020-11-24 11:00:00,83.01,83.02,83.01,83.02,62771.0,72.8942,72.903,72.8942,72.903,62771.0
2020-11-24 11:10:00,83.02,83.02,83.01,83.02,68542.0,72.903,72.903,72.8942,72.903,68542.0
2020-11-24 11:20:00,83.02,83.02,83.01,83.02,66582.0,72.903,72.903,72.8942,72.903,66582.0
2020-11-24 11:30:00,83.02,83.02,83.01,83.01,26576.0,72.903,72.903,72.8942,72.8942,26576.0
2020-11-24 11:40:00,83.02,83.02,83.01,83.02,64404.0,72.903,72.903,72.8942,72.903,64404.0
2020-11-24 11:50:00,83.01,83.02,83.01,83.02,35807.0,72.8942,72.903,72.8942,72.903,35807.0
2020-11-24 12:00:00,83.02,83.02,83.01,83.02,39052.0,72.903,72.903,72.8942,72.903,39052.0
2020-11-24 12:10:00,83.02,83.02,83.01,83.02,23515.0,72.903,72.903,72.8942,72.903,23515.0
2020-11-24 12:20:00,83.01,83.02,83.01,83.02,40247.0,72.8942,72.903,72.8942,72.903,40247.0
2020-11-24 12:30:00,83.01,83.02,83.01,83.01,122324.0,72.8942,72.903,72.8942,72.8942,122324.0
2020-11-24 12:40:00,83.01,83.02,83.01,83.02,17452.0,72.8942,72.903,72.8942,72.903,17452.0
2020-11-24 12:50:00,83.02,83.02,83.01,83.01,26433.0,72.903,72.903,72.8942,72.8942,26433.0
2020-11-24 13:00:00,83.01,83.02,83.0,83.01,33726.0,72.8942,72.903,72.8855,72.8942,33726.0
2020-11-24 13:10:00,83.01,83.01,83.0,83.01,38969.0,72.8942,72.8942,72.8855,72.8942,38969.0
2020-11-24 13:20:00,83.0,83.02,83.0,83.02,39164.0,72.8855,72.903,72.8855,72.903,39164.0
2020-11-24 13:30:00,83.02,83.02,83.01,83.02,36882.0,72.903,72.903,72.8942,72.903,36882.0
2020-11-24 13:40:00,83.02,83.03,83.01,83.03,54309.0,72.903,72.9118,72.8942,72.9118,54309.0
2020-11-24 13:50:00,83.03,83.03,83.02,83.03,24600.0,72.9118,72.9118,72.903,72.9118,24600.0
2020-11-24 14:00:00,83.03,83.03,83.02,83.03,58153.0,72.9118,72.9118,72.903,72.9118,58153.0
2020-11-24 14:10:00,83.03,83.03,83.02,83.03,52524.0,72.9118,72.9118,72.903,72.9118,52524.0
2020-11-24 14:20:00,83.02,83.03,83.02,83.03,45067.0,72.903,72.9118,72.903,72.9118,45067.0
2020-11-24 14:30:00,83.03,83.03,83.02,83.03,36997.0,72.9118,72.9118,72.903,72.9118,36997.0
2020-11-24 14:40:00,83.02,83.03,83.02,83.02,68794.0,72.903,72.9118,72.903,72.903,68794.0
2020-11-24 14:50:00,83.02,83.03,83.02,83.02,79363.0,72.903,72.9118,72.903,72.903,79363.0
2020-11-24 15:00:00,83.03,83.03,83.02,83.03,40128.0,72.9118,72.9118,72.903,72.9118,40128.0
2020-11-24 15:10:00,83.03,83.03,83.02,83.03,39358.0,72.9118,72.9118,72.903,72.9118,39358.0
2020-11-24 15:20:00,83.03,83.03,83.02,83.03,57231.0,72.9118,72.9118,72.903,72.9118,57231.0
2020-11-24 15:30:00,83.03,83.03,83.02,83.03,83578.0,72.9118,72.9118,72.903,72.9118,83578.0
2020-11-24 15:40:00,83.03,83.03,83.01,83.03,108911.0,72.9118,72.9118,72.8942,72.9118,108911.0
2020-11-24 15:50:00,83.03,83.03,83.02,83.03,381039.0,72.9118,72.9118,72.903,72.9118,381039.0
2020-11-25 09:30:00,83.04,83.05,83.03,83.03,184583.0,72.9206,72.9294,72.9118,72.9118,184583.0
2020-11-25 09:40:00,83.03,83.05,83.03,83.04,53665.0,72.9118,72.9294,72.9118,72.9206,53665.0
2020-11-25 09:50:00,83.05,83.06,83.04,83.05,119878.0,72.9294,72.9381,72.9206,72.9294,119878.0
2020-11-25 10:00:00,83.06,83.06,83.04,83.05,39826.0,72.9381,72.9381,72.9206,72.9294,39826.0
2020-11-25 10:10:00,83.06,83.06,83.05,83.06,47246.0,72.9381,72.9381,72.9294,72.9381,47246.0
2020-11-25 10:20:00,83.06,83.06,83.05,83.05,42732.0,72.9381,72.9381,72.9294,72.9294,42732.0
2020-11-25 10:30:00,83.05,83.07,83.05,83.06,85199.0,72.9294,72.9469,72.9294,72.9381,85199.0
2020-11-25 10:40:00,83.06,83.07,83.05,83.06,38736.0,72.9381,72.9469,72.9294,72.9381,38736.0
2020-11-25 10:50:00,83.06,83.06,83.05,83.06,38639.0,72.9381,72.9381,72.9294,72.9381,38639.0
2020-11-25 11:00:00,83.06,83.06,83.05,83.05,46304.0,72.9381,72.9381,72.9294,72.9294,46304.0
2020-11-25 11:10:00,83.05,83.06,83.05,83.06,36342.0,72.9294,72.9381,72.9294,72.9381,36342.0
2020-11-25 11:20:00,83.05,83.06,83.05,83.05,45215.0,72.9294,72.9381,72.9294,72.9294,45215.0
2020-11-25 11:30:00,83.06,83.06,83.04,83.04,41169.0,72.9381,72.9381,72.9206,72.9206,41169.0
2020-11-25 11:40:00,83.04,83.05,83.04,83.05,223279.0,72.9206,72.9294,72.9206,72.9294,223279.0
2020-11-25 11:50:00,83.05,83.05,83.04,83.04,39149.0,72.9294,72.9294,72.9206,72.9206,39149.0
2020-11-25 12:00:00,83.04,83.05,83.04,83.04,79487.0,72.9206,72.9294,72.9206,72.9206,79487.0
2020-11-25 12:10:00,83.04,83.05,83.03,83.05,76815.0,72.9206,72.9294,72.9118,72.9294,76815.0
2020-11-25 12:20:00,83.04,83.05,83.03,83.03,64664.0,72.9206,72.9294,72.9118,72.9118,64664.0
2020-11-25 12:30:00,83.04,83.05,83.03,83.05,37384.0,72.9206,72.9294,72.9118,72.9294,37384.0
2020-11-25 12:40:00,83.05,83.05,83.04,83.05,24918.0,72.9294,72.9294,72.9206,72.9294,24918.0
2020-11-25 12:50:00,83.05,83.05,83.04,83.05,25617.0,72.9294,72.9294,72.9206,72.9294,25617.0
2020-11-25 13:00:00,83.04,83.05,83.03,83.04,73183.0,72.9206,72.9294,72.9118,72.9206,73183.0
2020-11-25 13:10:00,83.04,83.05,83.03,83.05,24167.0,72.9206,72.9294,72.9118,72.9294,24167.0
2020-11-25 13:20:00,83.04,83.05,83.03,83.04,30136.0,72.9206,72.9294,72.9118,72.9206,30136.0
2020-11-25 13:30:00,83.04,83.06,83.03,83.05,30822.0,72.9206,72.9381,72.9118,72.9294,30822.0
2020-11-25 13:40:00,83.04,83.06,83.04,83.06,53027.0,72.9206,72.9381,72.9206,72.9381,53027.0
2020-11-25 13:50:00,83.06,83.06,83.05,83.05,26171.0,72.9381,72.9381,72.9294,72.9294,26171.0
2020-11-25 14:00:00,83.06,83.06,83.05,83.06,62702.0,72.9381,72.9381,72.9294,72.9381,62702.0
2020-11-25 14:10:00,83.05,83.06,83.05,83.06,13077.0,72.9294,72.9381,72.9294,72.9381,13077.0
2020-11-25 14:20:00,83.06,83.06,83.05,83.06,26082.0,72.9381,72.9381,72.9294,72.9381,26082.0
2020-11-25 14:30:00,83.05,83.07,83.05,83.06,38458.0,72.9294,72.9469,72.9294,72.9381,38458.0
2020-11-25 14:40:00,83.06,83.07,83.05,83.05,28830.0,72.9381,72.9469,72.9294,72.9294,28830.0
2020-11-25 14:50:00,83.05,83.06,83.05,83.06,31237.0,72.9294,72.9381,72.9294,72.9381,31237.0
2020-11-25 15:00:00,83.06,83.06,83.04,83.05,48925.0,72.9381,72.9381,72.9206,72.9294,48925.0
2020-11-25 15:10:00,83.04,83.06,83.04,83.04,36430.0,72.9206,72.9381,72.9206,72.9206,36430.0
2020-11-25 15:20:00,83.05,83.05,83.04,83.05,23361.0,72.9294,72.9294,72.9206,72.9294,23361.0
2020-11-25 15:30:00,83.04,83.05,83.04,83.05,39824.0,72.9206,72.9294,72.9206,72.9294,39824.0
2020-11-25 15:40:00,83.05,83.06,83.04,83.05,31051.0,72.9294,72.9381,72.9206,72.9294,31051.0
2020-11-25 15:50:00,83.06,83.07,83.05,83.06,68551.0,72.9381,72.9469,72.9294,72.9381,68551.0
2020-11-27 09:30:00,83.07,83.09,83.07,83.09,132807.0,72.9469,72.9645,72.9469,72.9645,132807.0
2020-11-27 09:40:00,83.08,83.1,83.08,83.09,98096.0,72.9557,72.9733,72.9557,72.9645,98096.0
2020-11-27 09:50:00,83.09,83.09,83.08,83.09,23718.0,72.9645,72.9645,72.9557,72.9645,23718.0
2020-11-27 10:00:00,83.09,83.09,83.08,83.08,31001.0,72.9645,72.9645,72.9557,72.9557,31001.0
2020-11-27 10:10:00,83.08,83.09,83.08,83.08,53277.0,72.9557,72.9645,72.9557,72.9557,53277.0
2020-11-27 10:20:00,83.08,83.09,83.08,83.09,24587.0,72.9557,72.9645,72.9557,72.9645,24587.0
2020-11-27 10:30:00,83.08,83.09,83.07,83.08,56102.0,72.9557,72.9645,72.9469,72.9557,56102.0
2020-11-27 10:40:00,83.08,83.08,83.07,83.08,40855.0,72.9557,72.9557,72.9469,72.9557,40855.0
2020-11-27 10:50:00,83.08,83.08,83.07,83.08,40116.0,72.9557,72.9557,72.9469,72.9557,40116.0
2020-11-27 11:00:00,83.08,83.08,83.07,83.08,78192.0,72.9557,72.9557,72.9469,72.9557,78192.0
2020-11-27 11:10:00,83.08,83.08,83.07,83.07,35079.0,72.9557,72.9557,72.9469,72.9469,35079.0
2020-11-27 11:20:00,83.08,83.08,83.07,83.08,18459.0,72.9557,72.9557,72.9469,72.9557,18459.0
2020-11-27 11:30:00,83.07,83.08,83.07,83.08,15622.0,72.9469,72.9557,72.9469,72.9557,15622.0
2020-11-27 11:40:00,83.08,83.08,83.07,83.08,61101.0,72.9557,72.9557,72.9469,72.9557,61101.0
2020-11-27 11:50:00,83.07,83.08,83.07,83.08,38973.0,72.9469,72.9557,72.9469,72.9557,38973.0
2020-11-27 12:00:00,83.08,83.08,83.07,83.08,27647.0,72.9557,72.9557,72.9469,72.9557,27647.0
2020-11-27 12:10:00,83.07,83.08,83.07,83.08,35540.0,72.9469,72.9557,72.9469,72.9557,35540.0
2020-11-27 12:20:00,83.07,83.08,83.07,83.08,41475.0,72.9469,72.9557,72.9469,72.9557,41475.0
2020-11-27 12:30:00,83.07,83.08,83.07,83.07,24009.0,72.9469,72.9557,72.9469,72.9469,24009.0
2020-11-27 12:40:00,83.07,83.08,83.07,83.08,61256.0,72.9469,72.9557,72.9469,72.9557,61256.0
2020-11-27 12:50:00,83.08,83.1,83.07,83.09,137149.0,72.9557,72.9733,72.9469,72.9645,137149.0
2020-11-30 09:30:00,83.09,83.15,83.09,83.1,132783.0,72.9645,73.0172,72.9645,72.9733,132783.0
2020-11-30 09:40:00,83.1,83.11,83.1,83.1,49312.0,72.9733,72.982,72.9733,72.9733,49312.0
2020-11-30 09:50:00,83.11,83.11,83.1,83.11,37946.0,72.982,72.982,72.9733,72.982,37946.0
2020-11-30 10:00:00,83.11,83.12,83.1,83.12,77719.0,72.982,72.9908,72.9733,72.9908,77719.0
2020-11-30 10:10:00,83.12,83.12,83.11,83.12,57218.0,72.9908,72.9908,72.982,72.9908,57218.0
2020-11-30 10:20:00,83.12,83.12,83.11,83.12,67206.0,72.9908,72.9908,72.982,72.9908,67206.0
2020-11-30 10:30:00,83.12,83.12,83.11,83.12,39503.0,72.9908,72.9908,72.982,72.9908,39503.0
2020-11-30 10:40:00,83.12,83.12,83.11,83.12,36243.0,72.9908,72.9908,72.982,72.9908,36243.0
2020-11-30 10:50:00,83.11,83.12,83.1,83.11,78368.0,72.982,72.9908,72.9733,72.982,78368.0
2020-11-30 11:00:00,83.11,83.11,83.1,83.11,71411.0,72.982,72.982,72.9733,72.982,71411.0
2020-11-30 11:10:00,83.11,83.11,83.1,83.11,88798.0,72.982,72.982,72.9733,72.982,88798.0
2020-11-30 11:20:00,83.11,83.12,83.1,83.11,94045.0,72.982,72.9908,72.9733,72.982,94045.0
2020-11-30 11:30:00,83.1,83.11,83.1,83.1,49625.0,72.9733,72.982,72.9733,72.9733,49625.0
2020-11-30 11:40:00,83.11,83.12,83.1,83.12,46107.0,72.982,72.9908,72.9733,72.9908,46107.0
2020-11-30 11:50:00,83.12,83.12,83.11,83.12,53977.0,72.9908,72.9908,72.982,72.9908,53977.0
2020-11-30 12:00:00,83.11,83.12,83.11,83.12,51282.0,72.982,72.9908,72.982,72.9908,51282.0
2020-11-30 12:10:00,83.11,83.12,83.11,83.12,59137.0,72.982,72.9908,72.982,72.9908,59137.0
2020-11-30 12:20:00,83.12,83.12,83.11,83.12,44994.0,72.9908,72.9908,72.982,72.9908,44994.0
2020-11-30 12:30:00,83.12,83.12,83.11,83.12,50214.0,72.9908,72.9908,72.982,72.9908,50214.0
2020-11-30 12:40:00,83.11,83.12,83.11,83.12,49625.0,72.982,72.9908,72.982,72.9908,49625.0
2020-11-30 12:50:00,83.11,83.12,83.11,83.12,33589.0,72.982,72.9908,72.982,72.9908,33589.0
2020-11-30 13:00:00,83.12,83.12,83.11,83.12,43309.0,72.9908,72.9908,72.982,72.9908,43309.0
2020-11-30 13:10:00,83.12,83.12,83.11,83.12,31266.0,72.9908,72.9908,72.982,72.9908,31266.0
2020-11-30 13:20:00,83.12,83.13,83.11,83.13,63246.0,72.9908,72.9996,72.982,72.9996,63246.0
2020-11-30 13:30:00,83.13,83.13,83.11,83.12,56394.0,72.9996,72.9996,72.982,72.9908,56394.0
2020-11-30 13:40:00,83.11,83.13,83.11,83.13,48157.0,72.982,72.9996,72.982,72.9996,48157.0
2020-11-30 13:50:00,83.13,83.14,83.12,83.13,76022.0,72.9996,73.0084,72.9908,72.9996,76022.0
2020-11-30 14:00:00,83.12,83.14,83.12,83.14,50658.0,72.9908,73.0084,72.9908,73.0084,50658.0
2020-11-30 14:10:00,83.13,83.14,83.13,83.14,54194.0,72.9996,73.0084,72.9996,73.0084,54194.0
2020-11-30 14:20:00,83.14,83.14,83.13,83.14,35616.0,73.0084,73.0084,72.9996,73.0084,35616.0
2020-11-30 14:30:00,83.14,83.15,83.13,83.14,52483.0,73.0084,73.0172,72.9996,73.0084,52483.0
2020-11-30 14:40:00,83.14,83.14,83.13,83.14,46170.0,73.0084,73.0084,72.9996,73.0084,46170.0
2020-11-30 14:50:00,83.14,83.14,83.13,83.13,77928.0,73.0084,73.0084,72.9996,72.9996,77928.0
2020-11-30 15:00:00,83.14,83.14,83.13,83.14,50011.0,73.0084,73.0084,72.9996,73.0084,50011.0
2020-11-30 15:10:00,83.13,83.14,83.13,83.14,55687.0,72.9996,73.0084,72.9996,73.0084,55687.0
2020-11-30 15:20:00,83.13,83.14,83.13,83.14,134953.0,72.9996,73.0084,72.9996,73.0084,134953.0
2020-11-30 15:30:00,83.13,83.15,83.13,83.15,81186.0,72.9996,73.0172,72.9996,73.0172,81186.0
2020-11-30 15:40:00,83.15,83.15,83.14,83.15,233046.0,73.0172,73.0172,73.0084,73.0172,233046.0
2020-11-30 15:50:00,83.15,83.17,83.14,83.16,496614.0,73.0172,73.0347,73.0084,73.026,496614.0
2020-12-01 09:30:00,83.01,83.1,83.0,83.03,129003.0,73.0075,73.0867,72.9987,73.0251,129003.0
2020-12-01 09:40:00,83.03,83.03,83.02,83.03,39833.0,73.0251,73.0251,73.0163,73.0251,39833.0
2020-12-01 09:50:00,83.03,83.03,83.01,83.01,72468.0,73.0251,73.0251,73.0075,73.0075,72468.0
2020-12-01 10:00:00,83.01,83.02,83.0,83.0,26438.0,73.0075,73.0163,72.9987,72.9987,26438.0
2020-12-01 10:10:00,83.01,83.01,82.97,82.99,54970.0,73.0075,73.0075,72.9724,72.99,54970.0
2020-12-01 10:20:00,82.99,83.01,82.98,83.0,231960.0,72.99,73.0075,72.9812,72.9987,231960.0
2020-12-01 10:30:00,82.99,83.0,82.98,82.99,186725.0,72.99,72.9987,72.9812,72.99,186725.0
2020-12-01 10:40:00,82.99,82.99,82.98,82.98,43628.0,72.99,72.99,72.9812,72.9812,43628.0
2020-12-01 10:50:00,82.99,82.99,82.98,82.99,70581.0,72.99,72.99,72.9812,72.99,70581.0
2020-12-01 11:00:00,82.99,83.01,82.98,83.0,1535728.0,72.99,73.0075,72.9812,72.9987,1535728.0
2020-12-01 11:10:00,83.0,83.0,82.98,83.0,56508.0,72.9987,72.9987,72.9812,72.9987,56508.0
2020-12-01 11:20:00,82.99,83.0,82.99,82.99,28635.0,72.99,72.9987,72.99,72.99,28635.0
2020-12-01 11:30:00,82.99,83.02,82.99,83.02,24170.0,72.99,73.0163,72.99,73.0163,24170.0
2020-12-01 11:40:00,83.01,83.02,83.0,83.01,81868.0,73.0075,73.0163,72.9987,73.0075,81868.0
2020-12-01 11:50:00,83.01,83.02,83.0,83.02,27144.0,73.0075,73.0163,72.9987,73.0163,27144.0
2020-12-01 12:00:00,83.02,83.02,83.01,83.02,23547.0,73.0163,73.0163,73.0075,73.0163,23547.0
2020-12-01 12:10:00,83.01,83.02,83.01,83.02,24638.0,73.0075,73.0163,73.0075,73.0163,24638.0
2020-12-01 12:20:00,83.01,83.02,83.0,83.02,39160.0,73.0075,73.0163,72.9987,73.0163,39160.0
2020-12-01 12:30:00,83.01,83.02,83.0,83.01,56958.0,73.0075,73.0163,72.9987,73.0075,56958.0
2020-12-01 12:40:00,83.0,83.01,82.98,82.99,34449.0,72.9987,73.0075,72.9812,72.99,34449.0
2020-12-01 12:50:00,82.99,83.0,82.98,82.98,63697.0,72.99,72.9987,72.9812,72.9812,63697.0
2020-12-01 13:00:00,82.99,83.0,82.98,82.99,36944.0,72.99,72.9987,72.9812,72.99,36944.0
2020-12-01 13:10:00,83.0,83.0,82.99,83.0,19888.0,72.9987,72.9987,72.99,72.9987,19888.0
2020-12-01 13:20:00,83.0,83.0,82.99,83.0,23589.0,72.9987,72.9987,72.99,72.9987,23589.0
2020-12-01 13:30:00,82.99,83.0,82.99,83.0,58158.0,72.99,72.9987,72.99,72.9987,58158.0
2020-12-01 13:40:00,83.0,83.01,82.99,83.01,47307.0,72.9987,73.0075,72.99,73.0075,47307.0
2020-12-01 13:50:00,83.01,83.01,83.0,83.01,51755.0,73.0075,73.0075,72.9987,73.0075,51755.0
2020-12-01 14:00:00,83.0,83.01,83.0,83.0,36947.0,72.9987,73.0075,72.9987,72.9987,36947.0
2020-12-01 14:10:00,83.0,83.01,83.0,83.01,50254.0,72.9987,73.0075,72.9987,73.0075,50254.0
2020-12-01 14:20:00,83.01,83.01,83.0,83.01,28239.0,73.0075,73.0075,72.9987,73.0075,28239.0
2020-12-01 14:30:00,83.01,83.01,82.99,83.0,35851.0,73.0075,73.0075,72.99,72.9987,35851.0
2020-12-01 14:40:00,82.99,83.0,82.98,82.98,58170.0,72.99,72.9987,72.9812,72.9812,58170.0
2020-12-01 14:50:00,82.98,82.99,82.95,82.97,60502.0,72.9812,72.99,72.9548,72.9724,60502.0
2020-12-01 15:00:00,82.96,82.97,82.95,82.96,38407.0,72.9636,72.9724,72.9548,72.9636,38407.0
2020-12-01 15:10:00,82.95,82.96,82.95,82.95,44433.0,72.9548,72.9636,72.9548,72.9548,44433.0
2020-12-01 15:20:00,82.95,82.96,82.95,82.95,101848.0,72.9548,72.9636,72.9548,72.9548,101848.0
2020-12-01 15:30:00,82.95,82.96,82.95,82.96,86237.0,72.9548,72.9636,72.9548,72.9636,86237.0
2020-12-01 15:40:00,82.95,82.99,82.95,82.98,168308.0,72.9548,72.99,72.9548,72.9812,168308.0
2020-12-01 15:50:00,82.98,82.99,82.96,82.98,96017.0,72.9812,72.99,72.9636,72.9812,96017.0
2020-12-02 09:30:00,82.99,82.99,82.97,82.98,144240.0,72.99,72.99,72.9724,72.9812,144240.0
2020-12-02 09:40:00,82.97,82.98,82.95,82.95,52470.0,72.9724,72.9812,72.9548,72.9548,52470.0
2020-12-02 09:50:00,82.95,82.97,82.95,82.97,40950.0,72.9548,72.9724,72.9548,72.9724,40950.0
2020-12-02 10:00:00,82.97,82.97,82.96,82.97,25330.0,72.9724,72.9724,72.9636,72.9724,25330.0
2020-12-02 10:10:00,82.97,82.98,82.96,82.98,41054.0,72.9724,72.9812,72.9636,72.9812,41054.0
2020-12-02 10:20:00,82.98,82.99,82.97,82.98,22594.0,72.9812,72.99,72.9724,72.9812,22594.0
2020-12-02 10:30:00,82.99,82.99,82.98,82.98,19319.0,72.99,72.99,72.9812,72.9812,19319.0
2020-12-02 10:40:00,82.98,83.0,82.98,83.0,237916.0,72.9812,72.9987,72.9812,72.9987,237916.0
2020-12-02 10:50:00,83.0,83.0,82.98,82.99,22340.0,72.9987,72.9987,72.9812,72.99,22340.0
2020-12-02 11:00:00,82.99,82.99,82.98,82.99,28368.0,72.99,72.99,72.9812,72.99,28368.0
2020-12-02 11:10:00,82.99,82.99,82.98,82.98,44335.0,72.99,72.99,72.9812,72.9812,44335.0
2020-12-02 11:20:00,82.98,83.0,82.98,83.0,197405.0,72.9812,72.9987,72.9812,72.9987,197405.0
2020-12-02 11:30:00,83.0,83.0,82.99,83.0,17033.0,72.9987,72.9987,72.99,72.9987,17033.0
2020-12-02 11:40:00,82.99,83.0,82.99,82.99,24040.0,72.99,72.9987,72.99,72.99,24040.0
2020-12-02 11:50:00,82.99,83.0,82.99,83.0,85953.0,72.99,72.9987,72.99,72.9987,85953.0
2020-12-02 12:00:00,83.0,83.0,82.97,82.98,77375.0,72.9987,72.9987,72.9724,72.9812,77375.0
2020-12-02 12:10:00,82.98,82.98,82.97,82.98,45342.0,72.9812,72.9812,72.9724,72.9812,45342.0
2020-12-02 12:20:00,82.98,82.98,82.97,82.97,69001.0,72.9812,72.9812,72.9724,72.9724,69001.0
2020-12-02 12:30:00,82.98,82.98,82.97,82.97,21782.0,72.9812,72.9812,72.9724,72.9724,21782.0
2020-12-02 12:40:00,82.98,82.98,82.97,82.98,20884.0,72.9812,72.9812,72.9724,72.9812,20884.0
2020-12-02 12:50:00,82.98,82.98,82.97,82.98,54616.0,72.9812,72.9812,72.9724,72.9812,54616.0
2020-12-02 13:00:00,82.97,82.98,82.96,82.97,58844.0,72.9724,72.9812,72.9636,72.9724,58844.0
2020-12-02 13:10:00,82.97,82.97,82.96,82.97,17260.0,72.9724,72.9724,72.9636,72.9724,17260.0
2020-12-02 13:20:00,82.97,82.97,82.96,82.97,79582.0,72.9724,72.9724,72.9636,72.9724,79582.0
2020-12-02 13:30:00,82.96,82.97,82.96,82.96,62944.0,72.9636,72.9724,72.9636,72.9636,62944.0
2020-12-02 13:40:00,82.97,82.97,82.96,82.97,27685.0,72.9724,72.9724,72.9636,72.9724,27685.0
2020-12-02 13:50:00,82.97,82.98,82.96,82.98,214789.0,72.9724,72.9812,72.9636,72.9812,214789.0
2020-12-02 14:00:00,82.98,82.99,82.97,82.98,36460.0,72.9812,72.99,72.9724,72.9812,36460.0
2020-12-02 14:10:00,82.97,82.98,82.96,82.97,45136.0,72.9724,72.9812,72.9636,72.9724,45136.0
2020-12-02 14:20:00,82.97,82.97,82.96,82.97,43831.0,72.9724,72.9724,72.9636,72.9724,43831.0
2020-12-02 14:30:00,82.97,82.99,82.96,82.98,43624.0,72.9724,72.99,72.9636,72.9812,43624.0
2020-12-02 14:40:00,82.98,82.99,82.97,82.98,55112.0,72.9812,72.99,72.9724,72.9812,55112.0
2020-12-02 14:50:00,82.98,82.99,82.98,82.98,60725.0,72.9812,72.99,72.9812,72.9812,60725.0
2020-12-02 15:00:00,82.98,82.99,82.98,82.98,145530.0,72.9812,72.99,72.9812,72.9812,145530.0
2020-12-02 15:10:00,82.99,83.0,82.98,83.0,67011.0,72.99,72.9987,72.9812,72.9987,67011.0
2020-12-02 15:20:00,82.99,83.0,82.99,82.99,20342.0,72.99,72.9987,72.99,72.99,20342.0
2020-12-02 15:30:00,83.0,83.0,82.98,82.99,50071.0,72.9987,72.9987,72.9812,72.99,50071.0
2020-12-02 15:40:00,82.98,83.0,82.98,82.99,83202.0,72.9812,72.9987,72.9812,72.99,83202.0
2020-12-02 15:50:00,82.99,83.0,82.99,82.99,93035.0,72.99,72.9987,72.99,72.99,93035.0
2020-12-03 09:30:00,83.0,83.06,83.0,83.05,134678.0,72.9987,73.0515,72.9987,73.0427,134678.0
2020-12-03 09:40:00,83.05,83.05,83.04,83.05,34138.0,73.0427,73.0427,73.0339,73.0427,34138.0
2020-12-03 09:50:00,83.05,83.05,83.03,83.03,47711.0,73.0427,73.0427,73.0251,73.0251,47711.0
2020-12-03 10:00:00,83.04,83.04,83.03,83.04,82722.0,73.0339,73.0339,73.0251,73.0339,82722.0
2020-12-03 10:10:00,83.04,83.04,83.03,83.03,30173.0,73.0339,73.0339,73.0251,73.0251,30173.0
2020-12-03 10:20:00,83.04,83.04,83.03,83.04,19319.0,73.0339,73.0339,73.0251,73.0339,19319.0
2020-12-03 10:30:00,83.04,83.04,83.03,83.04,194516.0,73.0339,73.0339,73.0251,73.0339,194516.0
2020-12-03 10:40:00,83.04,83.04,83.03,83.04,52639.0,73.0339,73.0339,73.0251,73.0339,52639.0
2020-12-03 10:50:00,83.03,83.04,83.03,83.04,35025.0,73.0251,73.0339,73.0251,73.0339,35025.0
2020-12-03 11:00:00,83.03,83.04,83.03,83.03,24951.0,73.0251,73.0339,73.0251,73.0251,24951.0
2020-12-03 11:10:00,83.03,83.04,83.03,83.04,44815.0,73.0251,73.0339,73.0251,73.0339,44815.0
2020-12-03 11:20:00,83.04,83.04,83.03,83.04,22711.0,73.0339,73.0339,73.0251,73.0339,22711.0
2020-12-03 11:30:00,83.04,83.04,83.03,83.04,57294.0,73.0339,73.0339,73.0251,73.0339,57294.0
2020-12-03 11:40:00,83.04,83.05,83.03,83.05,47870.0,73.0339,73.0427,73.0251,73.0427,47870.0
2020-12-03 11:50:00,83.04,83.06,83.04,83.06,96381.0,73.0339,73.0515,73.0339,73.0515,96381.0
2020-12-03 12:00:00,83.05,83.06,83.05,83.06,39630.0,73.0427,73.0515,73.0427,73.0515,39630.0
2020-12-03 12:10:00,83.06,83.06,83.05,83.06,21127.0,73.0515,73.0515,73.0427,73.0515,21127.0
2020-12-03 12:20:00,83.05,83.06,83.05,83.05,39879.0,73.0427,73.0515,73.0427,73.0427,39879.0
2020-12-03 12:30:00,83.06,83.06,83.05,83.06,26988.0,73.0515,73.0515,73.0427,73.0515,26988.0
2020-12-03 12:40:00,83.06,83.06,83.05,83.06,18684.0,73.0515,73.0515,73.0427,73.0515,18684.0
2020-12-03 12:50:00,83.06,83.06,83.05,83.06,34195.0,73.0515,73.0515,73.0427,73.0515,34195.0
2020-12-03 13:00:00,83.05,83.06,83.05,83.06,22881.0,73.0427,73.0515,73.0427,73.0515,22881.0
2020-12-03 13:10:00,83.06,83.07,83.05,83.06,77217.0,73.0515,73.0603,73.0427,73.0515,77217.0
2020-12-03 13:20:00,83.06,83.06,83.05,83.05,73571.0,73.0515,73.0515,73.0427,73.0427,73571.0
2020-12-03 13:30:00,83.05,83.06,83.05,83.05,24644.0,73.0427,73.0515,73.0427,73.0427,24644.0
2020-12-03 13:40:00,83.05,83.06,83.05,83.05,31755.0,73.0427,73.0515,73.0427,73.0427,31755.0
2020-12-03 13:50:00,83.06,83.06,83.03,83.04,44141.0,73.0515,73.0515,73.0251,73.0339,44141.0
2020-12-03 14:00:00,83.04,83.04,83.03,83.04,20860.0,73.0339,73.0339,73.0251,73.0339,20860.0
2020-12-03 14:10:00,83.04,83.04,83.03,83.03,34038.0,73.0339,73.0339,73.0251,73.0251,34038.0
2020-12-03 14:20:00,83.04,83.04,83.03,83.04,36316.0,73.0339,73.0339,73.0251,73.0339,36316.0
2020-12-03 14:30:00,83.03,83.04,83.02,83.03,43711.0,73.0251,73.0339,73.0163,73.0251,43711.0
2020-12-03 14:40:00,83.03,83.04,83.02,83.04,87061.0,73.0251,73.0339,73.0163,73.0339,87061.0
2020-12-03 14:50:00,83.04,83.04,83.03,83.04,25653.0,73.0339,73.0339,73.0251,73.0339,25653.0
2020-12-03 15:00:00,83.04,83.05,83.03,83.05,48623.0,73.0339,73.0427,73.0251,73.0427,48623.0
2020-12-03 15:10:00,83.05,83.05,83.03,83.04,28196.0,73.0427,73.0427,73.0251,73.0339,28196.0
2020-12-03 15:20:00,83.04,83.04,83.03,83.03,38118.0,73.0339,73.0339,73.0251,73.0251,38118.0
2020-12-03 15:30:00,83.03,83.04,83.03,83.03,34564.0,73.0251,73.0339,73.0251,73.0251,34564.0
2020-12-03 15:40:00,83.03,83.04,83.01,83.01,92794.0,73.0251,73.0339,73.0075,73.0075,92794.0
2020-12-03 15:50:00,83.02,83.03,83.01,83.02,369286.0,73.0163,73.0251,73.0075,73.0163,369286.0
2020-12-04 09:30:00,83.1,83.1,83.01,83.01,81236.0,73.0867,73.0867,73.0075,73.0075,81236.0
2020-12-04 09:40:00,83.01,83.02,83.01,83.02,61424.0,73.0075,73.0163,73.0075,73.0163,61424.0
2020-12-04 09:50:00,83.01,83.02,82.99,82.99,76329.0,73.0075,73.0163,72.99,72.99,76329.0
2020-12-04 10:00:00,83.0,83.0,82.99,82.99,124829.0,72.9987,72.9987,72.99,72.99,124829.0
2020-12-04 10:10:00,83.0,83.0,82.99,82.99,18661.0,72.9987,72.9987,72.99,72.99,18661.0
2020-12-04 10:20:00,83.0,83.0,82.99,82.99,73000.0,72.9987,72.9987,72.99,72.99,73000.0
2020-12-04 10:30:00,82.99,83.0,82.99,83.0,71292.0,72.99,72.9987,72.99,72.9987,71292.0
2020-12-04 10:40:00,82.99,83.0,82.99,83.0,26003.0,72.99,72.9987,72.99,72.9987,26003.0
2020-12-04 10:50:00,82.99,83.0,82.99,83.0,62945.0,72.99,72.9987,72.99,72.9987,62945.0
2020-12-04 11:00:00,83.0,83.0,82.99,83.0,33018.0,72.9987,72.9987,72.99,72.9987,33018.0
2020-12-04 11:10:00,82.99,83.0,82.99,82.99,72083.0,72.99,72.9987,72.99,72.99,72083.0
2020-12-04 11:20:00,82.99,83.0,82.99,82.99,24364.0,72.99,72.9987,72.99,72.99,24364.0
2020-12-04 11:30:00,83.0,83.0,82.99,82.99,30913.0,72.9987,72.9987,72.99,72.99,30913.0
2020-12-04 11:40:00,83.0,83.0,82.99,82.99,29545.0,72.9987,72.9987,72.99,72.99,29545.0
2020-12-04 11:50:00,83.0,83.0,82.99,82.99,36628.0,72.9987,72.9987,72.99,72.99,36628.0
2020-12-04 12:00:00,83.0,83.0,82.99,83.0,24442.0,72.9987,72.9987,72.99,72.9987,24442.0
2020-12-04 12:10:00,83.0,83.0,82.99,83.0,13986.0,72.9987,72.9987,72.99,72.9987,13986.0
2020-12-04 12:20:00,82.99,83.0,82.99,83.0,17120.0,72.99,72.9987,72.99,72.9987,17120.0
2020-12-04 12:30:00,83.0,83.0,82.99,83.0,17864.0,72.9987,72.9987,72.99,72.9987,17864.0
2020-12-04 12:40:00,83.0,83.0,82.99,83.0,24834.0,72.9987,72.9987,72.99,72.9987,24834.0
2020-12-04 12:50:00,83.0,83.0,82.99,83.0,21344.0,72.9987,72.9987,72.99,72.9987,21344.0
2020-12-04 13:00:00,83.0,83.0,82.99,83.0,61821.0,72.9987,72.9987,72.99,72.9987,61821.0
2020-12-04 13:10:00,83.0,83.0,82.99,83.0,69889.0,72.9987,72.9987,72.99,72.9987,69889.0
2020-12-04 13:20:00,83.0,83.0,82.99,83.0,32451.0,72.9987,72.9987,72.99,72.9987,32451.0
2020-12-04 13:30:00,83.0,83.0,82.99,83.0,14660.0,72.9987,72.9987,72.99,72.9987,14660.0
2020-12-04 13:40:00,83.0,83.0,82.99,83.0,11314.0,72.9987,72.9987,72.99,72.9987,11314.0
2020-12-04 13:50:00,83.0,83.0,82.99,83.0,12731.0,72.9987,72.9987,72.99,72.9987,12731.0
2020-12-04 14:00:00,83.0,83.0,82.99,83.0,23928.0,72.9987,72.9987,72.99,72.9987,23928.0
2020-12-04 14:10:00,83.0,83.0,82.99,83.0,26647.0,72.9987,72.9987,72.99,72.9987,26647.0
2020-12-04 14:20:00,83.0,83.0,82.99,83.0,31468.0,72.9987,72.9987,72.99,72.9987,31468.0
2020-12-04 14:30:00,83.0,83.0,82.99,83.0,20793.0,72.9987,72.9987,72.99,72.9987,20793.0
2020-12-04 14:40:00,83.0,83.0,82.99,82.99,67818.0,72.9987,72.9987,72.99,72.99,67818.0
2020-12-04 14:50:00,83.0,83.01,82.98,83.01,225847.0,72.9987,73.0075,72.9812,73.0075,225847.0
2020-12-04 15:00:00,83.01,83.01,83.0,83.01,23465.0,73.0075,73.0075,72.9987,73.0075,23465.0
2020-12-04 15:10:00,83.0,83.01,83.0,83.01,76159.0,72.9987,73.0075,72.9987,73.0075,76159.0
2020-12-04 15:20:00,83.01,83.01,83.0,83.01,84230.0,73.0075,73.0075,72.9987,73.0075,84230.0
2020-12-04 15:30:00,83.01,83.02,83.0,83.01,99758.0,73.0075,73.0163,72.9987,73.0075,99758.0
2020-12-04 15:40:00,83.01,83.01,82.99,83.0,80596.0,73.0075,73.0075,72.99,72.9987,80596.0
2020-12-04 15:50:00,82.99,83.0,82.98,82.99,184267.0,72.99,72.9987,72.9812,72.99,184267.0
2020-12-07 09:30:00,82.98,83.03,82.97,83.01,108569.0,72.9812,73.0251,72.9724,73.0075,108569.0
2020-12-07 09:40:00,83.02,83.02,83.01,83.02,18642.0,73.0163,73.0163,73.0075,73.0163,18642.0
2020-12-07 09:50:00,83.02,83.02,83.01,83.02,68827.0,73.0163,73.0163,73.0075,73.0163,68827.0
2020-12-07 10:00:00,83.01,83.03,83.01,83.03,39168.0,73.0075,73.0251,73.0075,73.0251,39168.0
2020-12-07 10:10:00,83.03,83.03,83.02,83.03,35624.0,73.0251,73.0251,73.0163,73.0251,35624.0
2020-12-07 10:20:00,83.03,83.03,83.02,83.03,70936.0,73.0251,73.0251,73.0163,73.0251,70936.0
2020-12-07 10:30:00,83.03,83.04,83.02,83.03,92829.0,73.0251,73.0339,73.0163,73.0251,92829.0
2020-12-07 10:40:00,83.03,83.03,83.02,83.03,20573.0,73.0251,73.0251,73.0163,73.0251,20573.0
2020-12-07 10:50:00,83.03,83.03,83.02,83.03,71628.0,73.0251,73.0251,73.0163,73.0251,71628.0
2020-12-07 11:00:00,83.03,83.03,83.02,83.03,111854.0,73.0251,73.0251,73.0163,73.0251,111854.0
2020-12-07 11:10:00,83.03,83.03,83.02,83.03,80668.0,73.0251,73.0251,73.0163,73.0251,80668.0
2020-12-07 11:20:00,83.03,83.03,83.02,83.03,89536.0,73.0251,73.0251,73.0163,73.0251,89536.0
2020-12-07 11:30:00,83.03,83.03,83.02,83.03,35911.0,73.0251,73.0251,73.0163,73.0251,35911.0
2020-12-07 11:40:00,83.03,83.03,83.02,83.02,57208.0,73.0251,73.0251,73.0163,73.0163,57208.0
2020-12-07 11:50:00,83.03,83.03,83.02,83.03,32608.0,73.0251,73.0251,73.0163,73.0251,32608.0
2020-12-07 12:00:00,83.03,83.04,83.02,83.03,77417.0,73.0251,73.0339,73.0163,73.0251,77417.0
2020-12-07 12:10:00,83.03,83.03,83.02,83.03,40734.0,73.0251,73.0251,73.0163,73.0251,40734.0
2020-12-07 12:20:00,83.02,83.03,83.02,83.03,18571.0,73.0163,73.0251,73.0163,73.0251,18571.0
2020-12-07 12:30:00,83.03,83.04,83.02,83.04,31841.0,73.0251,73.0339,73.0163,73.0339,31841.0
2020-12-07 12:40:00,83.04,83.04,83.03,83.04,30651.0,73.0339,73.0339,73.0251,73.0339,30651.0
2020-12-07 12:50:00,83.04,83.04,83.03,83.04,36956.0,73.0339,73.0339,73.0251,73.0339,36956.0
2020-12-07 13:00:00,83.04,83.05,83.03,83.05,32328.0,73.0339,73.0427,73.0251,73.0427,32328.0
2020-12-07 13:10:00,83.04,83.05,83.04,83.05,35860.0,73.0339,73.0427,73.0339,73.0427,35860.0
2020-12-07 13:20:00,83.05,83.05,83.04,83.05,77984.0,73.0427,73.0427,73.0339,73.0427,77984.0
2020-12-07 13:30:00,83.05,83.06,83.04,83.05,82766.0,73.0427,73.0515,73.0339,73.0427,82766.0
2020-12-07 13:40:00,83.05,83.05,83.04,83.05,38633.0,73.0427,73.0427,73.0339,73.0427,38633.0
2020-12-07 13:50:00,83.04,83.05,83.03,83.05,38099.0,73.0339,73.0427,73.0251,73.0427,38099.0
2020-12-07 14:00:00,83.05,83.05,83.03,83.04,35203.0,73.0427,73.0427,73.0251,73.0339,35203.0
2020-12-07 14:10:00,83.04,83.04,83.03,83.04,58312.0,73.0339,73.0339,73.0251,73.0339,58312.0
2020-12-07 14:20:00,83.04,83.05,83.03,83.04,76620.0,73.0339,73.0427,73.0251,73.0339,76620.0
2020-12-07 14:30:00,83.04,83.05,83.03,83.05,54988.0,73.0339,73.0427,73.0251,73.0427,54988.0
2020-12-07 14:40:00,83.05,83.06,83.04,83.05,34173.0,73.0427,73.0515,73.0339,73.0427,34173.0
2020-12-07 14:50:00,83.05,83.06,83.04,83.05,49846.0,73.0427,73.0515,73.0339,73.0427,49846.0
2020-12-07 15:00:00,83.05,83.06,83.04,83.06,87689.0,73.0427,73.0515,73.0339,73.0515,87689.0
2020-12-07 15:10:00,83.06,83.06,83.05,83.06,92971.0,73.0515,73.0515,73.0427,73.0515,92971.0
2020-12-07 15:20:00,83.06,83.06,83.05,83.06,72674.0,73.0515,73.0515,73.0427,73.0515,72674.0
2020-12-07 15:30:00,83.06,83.06,83.05,83.06,78670.0,73.0515,73.0515,73.0427,73.0515,78670.0
2020-12-07 15:40:00,83.06,83.06,83.04,83.05,163647.0,73.0515,73.0515,73.0339,73.0427,163647.0
2020-12-07 15:50:00,83.05,83.05,83.04,83.05,317051.0,73.0427,73.0427,73.0339,73.0427,317051.0
2020-12-08 09:30:00,83.02,83.11,83.02,83.06,68571.0,73.0163,73.0955,73.0163,73.0515,68571.0
2020-12-08 09:40:00,83.06,83.06,83.03,83.03,37267.0,73.0515,73.0515,73.0251,73.0251,37267.0
2020-12-08 09:50:00,83.04,83.04,83.03,83.03,27979.0,73.0339,73.0339,73.0251,73.0251,27979.0
2020-12-08 10:00:00,83.04,83.04,83.03,83.04,33047.0,73.0339,73.0339,73.0251,73.0339,33047.0
2020-12-08 10:10:00,83.04,83.04,83.03,83.03,63704.0,73.0339,73.0339,73.0251,73.0251,63704.0
2020-12-08 10:20:00,83.03,83.04,83.02,83.02,58926.0,73.0251,73.0339,73.0163,73.0163,58926.0
2020-12-08 10:30:00,83.03,83.03,82.99,83.02,161320.0,73.0251,73.0251,72.99,73.0163,161320.0
2020-12-08 10:40:00,83.02,83.03,83.01,83.03,85767.0,73.0163,73.0251,73.0075,73.0251,85767.0
2020-12-08 10:50:00,83.03,83.03,83.02,83.03,100506.0,73.0251,73.0251,73.0163,73.0251,100506.0
2020-12-08 11:00:00,83.02,83.03,83.02,83.03,18416.0,73.0163,73.0251,73.0163,73.0251,18416.0
2020-12-08 11:10:00,83.03,83.04,83.02,83.04,36659.0,73.0251,73.0339,73.0163,73.0339,36659.0
2020-12-08 11:20:00,83.04,83.04,83.02,83.03,24586.0,73.0339,73.0339,73.0163,73.0251,24586.0
2020-12-08 11:30:00,83.03,83.04,83.02,83.03,26957.0,73.0251,73.0339,73.0163,73.0251,26957.0
2020-12-08 11:40:00,83.03,83.03,83.02,83.03,22011.0,73.0251,73.0251,73.0163,73.0251,22011.0
2020-12-08 11:50:00,83.02,83.03,83.02,83.03,60663.0,73.0163,73.0251,73.0163,73.0251,60663.0
2020-12-08 12:00:00,83.03,83.03,83.02,83.02,70626.0,73.0251,73.0251,73.0163,73.0163,70626.0
2020-12-08 12:10:00,83.03,83.03,83.01,83.02,37873.0,73.0251,73.0251,73.0075,73.0163,37873.0
2020-12-08 12:20:00,83.02,83.02,83.01,83.02,46376.0,73.0163,73.0163,73.0075,73.0163,46376.0
2020-12-08 12:30:00,83.02,83.02,83.01,83.02,44166.0,73.0163,73.0163,73.0075,73.0163,44166.0
2020-12-08 12:40:00,83.02,83.02,83.01,83.01,41317.0,73.0163,73.0163,73.0075,73.0075,41317.0
2020-12-08 12:50:00,83.02,83.02,83.01,83.02,12248.0,73.0163,73.0163,73.0075,73.0163,12248.0
2020-12-08 13:00:00,83.02,83.02,83.01,83.02,45047.0,73.0163,73.0163,73.0075,73.0163,45047.0
2020-12-08 13:10:00,83.01,83.02,83.01,83.01,61390.0,73.0075,73.0163,73.0075,73.0075,61390.0
2020-12-08 13:20:00,83.02,83.02,83.01,83.01,34210.0,73.0163,73.0163,73.0075,73.0075,34210.0
2020-12-08 13:30:00,83.02,83.02,83.01,83.02,29817.0,73.0163,73.0163,73.0075,73.0163,29817.0
2020-12-08 13:40:00,83.02,83.02,83.01,83.02,38365.0,73.0163,73.0163,73.0075,73.0163,38365.0
2020-12-08 13:50:00,83.02,83.02,83.01,83.01,65406.0,73.0163,73.0163,73.0075,73.0075,65406.0
2020-12-08 14:00:00,83.02,83.03,83.01,83.03,40343.0,73.0163,73.0251,73.0075,73.0251,40343.0
2020-12-08 14:10:00,83.03,83.03,83.02,83.03,27709.0,73.0251,73.0251,73.0163,73.0251,27709.0
2020-12-08 14:20:00,83.02,83.03,83.02,83.03,27121.0,73.0163,73.0251,73.0163,73.0251,27121.0
2020-12-08 14:30:00,83.02,83.03,83.01,83.01,67115.0,73.0163,73.0251,73.0075,73.0075,67115.0
2020-12-08 14:40:00,83.02,83.02,83.01,83.01,45602.0,73.0163,73.0163,73.0075,73.0075,45602.0
2020-12-08 14:50:00,83.02,83.02,83.01,83.02,45896.0,73.0163,73.0163,73.0075,73.0163,45896.0
2020-12-08 15:00:00,83.02,83.02,83.0,83.01,41717.0,73.0163,73.0163,72.9987,73.0075,41717.0
2020-12-08 15:10:00,83.01,83.02,83.0,83.02,61005.0,73.0075,73.0163,72.9987,73.0163,61005.0
2020-12-08 15:20:00,83.02,83.02,83.01,83.02,65207.0,73.0163,73.0163,73.0075,73.0163,65207.0
2020-12-08 15:30:00,83.02,83.02,83.01,83.02,70729.0,73.0163,73.0163,73.0075,73.0163,70729.0
2020-12-08 15:40:00,83.02,83.02,83.01,83.02,64550.0,73.0163,73.0163,73.0075,73.0163,64550.0
2020-12-08 15:50:00,83.02,83.02,83.01,83.01,86405.0,73.0163,73.0163,73.0075,73.0075,86405.0
2020-12-09 09:30:00,83.01,83.01,82.96,82.96,165108.0,73.0075,73.0075,72.9636,72.9636,165108.0
2020-12-09 09:40:00,82.97,82.98,82.95,82.98,137686.0,72.9724,72.9812,72.9548,72.9812,137686.0
2020-12-09 09:50:00,82.98,82.98,82.95,82.97,66468.0,72.9812,72.9812,72.9548,72.9724,66468.0
2020-12-09 10:00:00,82.96,82.97,82.95,82.97,59328.0,72.9636,72.9724,72.9548,72.9724,59328.0
2020-12-09 10:10:00,82.97,82.98,82.96,82.98,78529.0,72.9724,72.9812,72.9636,72.9812,78529.0
2020-12-09 10:20:00,82.98,82.98,82.97,82.97,9786.0,72.9812,72.9812,72.9724,72.9724,9786.0
2020-12-09 10:30:00,82.98,82.98,82.97,82.98,59570.0,72.9812,72.9812,72.9724,72.9812,59570.0
2020-12-09 10:40:00,82.98,82.99,82.97,82.98,75419.0,72.9812,72.99,72.9724,72.9812,75419.0
2020-12-09 10:50:00,82.99,83.0,82.98,83.0,40550.0,72.99,72.9987,72.9812,72.9987,40550.0
2020-12-09 11:00:00,82.99,83.0,82.99,83.0,64847.0,72.99,72.9987,72.99,72.9987,64847.0
2020-12-09 11:10:00,83.0,83.0,82.99,83.0,49703.0,72.9987,72.9987,72.99,72.9987,49703.0
2020-12-09 11:20:00,82.99,83.0,82.98,83.0,65854.0,72.99,72.9987,72.9812,72.9987,65854.0
2020-12-09 11:30:00,83.0,83.0,82.99,83.0,22922.0,72.9987,72.9987,72.99,72.9987,22922.0
2020-12-09 11:40:00,82.99,83.0,82.99,82.99,21946.0,72.99,72.9987,72.99,72.99,21946.0
2020-12-09 11:50:00,82.99,83.0,82.99,82.99,21559.0,72.99,72.9987,72.99,72.99,21559.0
2020-12-09 12:00:00,82.99,83.0,82.99,82.99,18123.0,72.99,72.9987,72.99,72.99,18123.0
2020-12-09 12:10:00,82.99,83.0,82.98,82.98,30874.0,72.99,72.9987,72.9812,72.9812,30874.0
2020-12-09 12:20:00,82.98,82.99,82.97,82.97,32173.0,72.9812,72.99,72.9724,72.9724,32173.0
2020-12-09 12:30:00,82.98,82.98,82.97,82.98,47017.0,72.9812,72.9812,72.9724,72.9812,47017.0
2020-12-09 12:40:00,82.98,82.98,82.96,82.97,29444.0,72.9812,72.9812,72.9636,72.9724,29444.0
2020-12-09 12:50:00,82.97,82.97,82.96,82.97,19281.0,72.9724,72.9724,72.9636,72.9724,19281.0
2020-12-09 13:00:00,82.97,82.97,82.95,82.96,34983.0,72.9724,72.9724,72.9548,72.9636,34983.0
2020-12-09 13:10:00,82.96,82.96,82.95,82.96,12617.0,72.9636,72.9636,72.9548,72.9636,12617.0
2020-12-09 13:20:00,82.95,82.96,82.95,82.95,36854.0,72.9548,72.9636,72.9548,72.9548,36854.0
2020-12-09 13:30:00,82.95,82.97,82.95,82.97,39087.0,72.9548,72.9724,72.9548,72.9724,39087.0
2020-12-09 13:40:00,82.97,82.97,82.95,82.95,47948.0,72.9724,72.9724,72.9548,72.9548,47948.0
2020-12-09 13:50:00,82.95,82.96,82.94,82.95,33055.0,72.9548,72.9636,72.946,72.9548,33055.0
2020-12-09 14:00:00,82.95,82.96,82.94,82.95,103229.0,72.9548,72.9636,72.946,72.9548,103229.0
2020-12-09 14:10:00,82.95,82.95,82.94,82.95,40100.0,72.9548,72.9548,72.946,72.9548,40100.0
2020-12-09 14:20:00,82.95,82.95,82.94,82.95,43729.0,72.9548,72.9548,72.946,72.9548,43729.0
2020-12-09 14:30:00,82.95,82.95,82.94,82.95,64591.0,72.9548,72.9548,72.946,72.9548,64591.0
2020-12-09 14:40:00,82.94,82.95,82.94,82.95,45054.0,72.946,72.9548,72.946,72.9548,45054.0
2020-12-09 14:50:00,82.95,82.95,82.93,82.94,34490.0,72.9548,72.9548,72.9372,72.946,34490.0
2020-12-09 15:00:00,82.94,82.94,82.93,82.94,43264.0,72.946,72.946,72.9372,72.946,43264.0
2020-12-09 15:10:00,82.94,82.94,82.93,82.94,55097.0,72.946,72.946,72.9372,72.946,55097.0
2020-12-09 15:20:00,82.93,82.94,82.93,82.94,45515.0,72.9372,72.946,72.9372,72.946,45515.0
2020-12-09 15:30:00,82.93,82.95,82.93,82.94,45278.0,72.9372,72.9548,72.9372,72.946,45278.0
2020-12-09 15:40:00,82.95,82.96,82.94,82.95,74420.0,72.9548,72.9636,72.946,72.9548,74420.0
2020-12-09 15:50:00,82.95,82.96,82.94,82.95,67398.0,72.9548,72.9636,72.946,72.9548,67398.0
2020-12-10 09:30:00,82.93,82.99,82.93,82.95,122001.0,72.9372,72.99,72.9372,72.9548,122001.0
2020-12-10 09:40:00,82.95,83.0,82.95,83.0,65327.0,72.9548,72.9987,72.9548,72.9987,65327.0
2020-12-10 09:50:00,83.0,83.0,82.99,82.99,93228.0,72.9987,72.9987,72.99,72.99,93228.0
2020-12-10 10:00:00,83.0,83.0,82.99,83.0,41315.0,72.9987,72.9987,72.99,72.9987,41315.0
2020-12-10 10:10:00,83.0,83.0,82.99,83.0,30197.0,72.9987,72.9987,72.99,72.9987,30197.0
2020-12-10 10:20:00,83.0,83.0,82.98,82.98,56388.0,72.9987,72.9987,72.9812,72.9812,56388.0
2020-12-10 10:30:00,82.98,82.99,82.98,82.98,64396.0,72.9812,72.99,72.9812,72.9812,64396.0
2020-12-10 10:40:00,82.98,82.99,82.98,82.98,34634.0,72.9812,72.99,72.9812,72.9812,34634.0
2020-12-10 10:50:00,82.99,82.99,82.98,82.99,38229.0,72.99,72.99,72.9812,72.99,38229.0
2020-12-10 11:00:00,82.98,82.99,82.98,82.99,29667.0,72.9812,72.99,72.9812,72.99,29667.0
2020-12-10 11:10:00,82.98,83.0,82.98,83.0,23416.0,72.9812,72.9987,72.9812,72.9987,23416.0
2020-12-10 11:20:00,82.99,83.0,82.96,82.97,166890.0,72.99,72.9987,72.9636,72.9724,166890.0
2020-12-10 11:30:00,82.97,82.99,82.97,82.98,324193.0,72.9724,72.99,72.9724,72.9812,324193.0
2020-12-10 11:40:00,82.98,82.98,82.97,82.98,157471.0,72.9812,72.9812,72.9724,72.9812,157471.0
2020-12-10 11:50:00,82.98,83.0,82.97,82.98,42433.0,72.9812,72.9987,72.9724,72.9812,42433.0
2020-12-10 12:00:00,82.98,82.99,82.98,82.98,41762.0,72.9812,72.99,72.9812,72.9812,41762.0
2020-12-10 12:10:00,82.98,83.0,82.98,83.0,22415.0,72.9812,72.9987,72.9812,72.9987,22415.0
2020-12-10 12:20:00,83.0,83.0,82.99,83.0,13650.0,72.9987,72.9987,72.99,72.9987,13650.0
2020-12-10 12:30:00,83.0,83.0,82.99,83.0,38719.0,72.9987,72.9987,72.99,72.9987,38719.0
2020-12-10 12:40:00,83.0,83.0,82.99,83.0,47067.0,72.9987,72.9987,72.99,72.9987,47067.0
2020-12-10 12:50:00,83.0,83.0,82.98,82.98,54117.0,72.9987,72.9987,72.9812,72.9812,54117.0
2020-12-10 13:00:00,82.98,83.03,82.98,83.01,33297.0,72.9812,73.0251,72.9812,73.0075,33297.0
2020-12-10 13:10:00,83.0,83.01,83.0,83.01,17569.0,72.9987,73.0075,72.9987,73.0075,17569.0
2020-12-10 13:20:00,83.0,83.01,83.0,83.01,13365.0,72.9987,73.0075,72.9987,73.0075,13365.0
2020-12-10 13:30:00,83.01,83.01,83.0,83.01,34398.0,73.0075,73.0075,72.9987,73.0075,34398.0
2020-12-10 13:40:00,83.01,83.01,83.0,83.0,14644.0,73.0075,73.0075,72.9987,72.9987,14644.0
2020-12-10 13:50:00,83.0,83.01,83.0,83.01,19333.0,72.9987,73.0075,72.9987,73.0075,19333.0
2020-12-10 14:00:00,83.01,83.02,83.0,83.0,119067.0,73.0075,73.0163,72.9987,72.9987,119067.0
2020-12-10 14:10:00,83.0,83.01,83.0,83.01,54803.0,72.9987,73.0075,72.9987,73.0075,54803.0
2020-12-10 14:20:00,83.0,83.01,83.0,83.01,37421.0,72.9987,73.0075,72.9987,73.0075,37421.0
2020-12-10 14:30:00,83.0,83.01,83.0,83.01,43451.0,72.9987,73.0075,72.9987,73.0075,43451.0
2020-12-10 14:40:00,83.01,83.01,83.0,83.01,33798.0,73.0075,73.0075,72.9987,73.0075,33798.0
2020-12-10 14:50:00,83.0,83.01,82.99,83.0,34393.0,72.9987,73.0075,72.99,72.9987,34393.0
2020-12-10 15:00:00,83.0,83.0,82.99,82.99,31076.0,72.9987,72.9987,72.99,72.99,31076.0
2020-12-10 15:10:00,83.0,83.0,82.99,83.0,247698.0,72.9987,72.9987,72.99,72.9987,247698.0
2020-12-10 15:20:00,83.0,83.0,82.98,82.99,258993.0,72.9987,72.9987,72.9812,72.99,258993.0
2020-12-10 15:30:00,82.99,82.99,82.97,82.99,230039.0,72.99,72.99,72.9724,72.99,230039.0
2020-12-10 15:40:00,82.99,83.0,82.97,83.0,222176.0,72.99,72.9987,72.9724,72.9987,222176.0
2020-12-10 15:50:00,83.0,83.0,82.98,82.98,87505.0,72.9987,72.9987,72.9812,72.9812,87505.0
2020-12-11 09:30:00,83.03,83.04,83.0,83.03,61028.0,73.0251,73.0339,72.9987,73.0251,61028.0
2020-12-11 09:40:00,83.03,83.04,83.02,83.04,70985.0,73.0251,73.0339,73.0163,73.0339,70985.0
2020-12-11 09:50:00,83.04,83.04,83.03,83.04,36719.0,73.0339,73.0339,73.0251,73.0339,36719.0
2020-12-11 10:00:00,83.04,83.05,83.03,83.05,69501.0,73.0339,73.0427,73.0251,73.0427,69501.0
2020-12-11 10:10:00,83.05,83.05,83.04,83.05,19930.0,73.0427,73.0427,73.0339,73.0427,19930.0
2020-12-11 10:20:00,83.05,83.05,83.04,83.05,33169.0,73.0427,73.0427,73.0339,73.0427,33169.0
2020-12-11 10:30:00,83.05,83.05,83.04,83.04,34930.0,73.0427,73.0427,73.0339,73.0339,34930.0
2020-12-11 10:40:00,83.05,83.05,83.04,83.05,35256.0,73.0427,73.0427,73.0339,73.0427,35256.0
2020-12-11 10:50:00,83.05,83.05,83.04,83.05,34898.0,73.0427,73.0427,73.0339,73.0427,34898.0
2020-12-11 11:00:00,83.05,83.05,83.04,83.05,31866.0,73.0427,73.0427,73.0339,73.0427,31866.0
2020-12-11 11:10:00,83.05,83.05,83.04,83.05,48538.0,73.0427,73.0427,73.0339,73.0427,48538.0
2020-12-11 11:20:00,83.05,83.05,83.04,83.05,35699.0,73.0427,73.0427,73.0339,73.0427,35699.0
2020-12-11 11:30:00,83.05,83.05,83.04,83.05,92458.0,73.0427,73.0427,73.0339,73.0427,92458.0
2020-12-11 11:40:00,83.05,83.05,83.04,83.04,52478.0,73.0427,73.0427,73.0339,73.0339,52478.0
2020-12-11 11:50:00,83.05,83.05,83.04,83.05,68779.0,73.0427,73.0427,73.0339,73.0427,68779.0
2020-12-11 12:00:00,83.05,83.05,83.04,83.05,32257.0,73.0427,73.0427,73.0339,73.0427,32257.0
2020-12-11 12:10:00,83.05,83.05,83.04,83.05,65204.0,73.0427,73.0427,73.0339,73.0427,65204.0
2020-12-11 12:20:00,83.05,83.05,83.04,83.05,16393.0,73.0427,73.0427,73.0339,73.0427,16393.0
2020-12-11 12:30:00,83.05,83.05,83.04,83.05,19781.0,73.0427,73.0427,73.0339,73.0427,19781.0
2020-12-11 12:40:00,83.05,83.05,83.04,83.05,27819.0,73.0427,73.0427,73.0339,73.0427,27819.0
2020-12-11 12:50:00,83.05,83.06,83.04,83.05,126799.0,73.0427,73.0515,73.0339,73.0427,126799.0
2020-12-11 13:00:00,83.05,83.05,83.04,83.05,38921.0,73.0427,73.0427,73.0339,73.0427,38921.0
2020-12-11 13:10:00,83.05,83.05,83.04,83.04,57184.0,73.0427,73.0427,73.0339,73.0339,57184.0
2020-12-11 13:20:00,83.05,83.05,83.04,83.05,75358.0,73.0427,73.0427,73.0339,73.0427,75358.0
2020-12-11 13:30:00,83.05,83.05,83.04,83.05,86954.0,73.0427,73.0427,73.0339,73.0427,86954.0
2020-12-11 13:40:00,83.04,83.06,83.04,83.06,30259.0,73.0339,73.0515,73.0339,73.0515,30259.0
2020-12-11 13:50:00,83.06,83.06,83.05,83.06,34765.0,73.0515,73.0515,73.0427,73.0515,34765.0
2020-12-11 14:00:00,83.06,83.06,83.05,83.06,25959.0,73.0515,73.0515,73.0427,73.0515,25959.0
2020-12-11 14:10:00,83.06,83.07,83.05,83.06,63826.0,73.0515,73.0603,73.0427,73.0515,63826.0
2020-12-11 14:20:00,83.06,83.07,83.06,83.06,30851.0,73.0515,73.0603,73.0515,73.0515,30851.0
2020-12-11 14:30:00,83.06,83.07,83.06,83.06,24546.0,73.0515,73.0603,73.0515,73.0515,24546.0
2020-12-11 14:40:00,83.06,83.07,83.06,83.06,32436.0,73.0515,73.0603,73.0515,73.0515,32436.0
2020-12-11 14:50:00,83.06,83.08,83.06,83.07,59332.0,73.0515,73.0691,73.0515,73.0603,59332.0
2020-12-11 15:00:00,83.07,83.08,83.04,83.06,310328.0,73.0603,73.0691,73.0339,73.0515,310328.0
2020-12-11 15:10:00,83.06,83.06,83.05,83.06,30080.0,73.0515,73.0515,73.0427,73.0515,30080.0
2020-12-11 15:20:00,83.06,83.07,83.05,83.06,211737.0,73.0515,73.0603,73.0427,73.0515,211737.0
2020-12-11 15:30:00,83.06,83.07,83.03,83.06,196908.0,73.0515,73.0603,73.0251,73.0515,196908.0
2020-12-11 15:40:00,83.06,83.06,83.05,83.06,104903.0,73.0515,73.0515,73.0427,73.0515,104903.0
2020-12-11 15:50:00,83.06,83.07,83.05,83.07,128126.0,73.0515,73.0603,73.0427,73.0603,128126.0
2020-12-14 09:30:00,83.06,83.4,83.04,83.05,85113.0,73.0515,73.3505,73.0339,73.0427,85113.0
2020-12-14 09:40:00,83.06,83.06,83.05,83.05,39469.0,73.0515,73.0515,73.0427,73.0427,39469.0
2020-12-14 09:50:00,83.05,83.06,83.05,83.05,22225.0,73.0427,73.0515,73.0427,73.0427,22225.0
2020-12-14 10:00:00,83.05,83.06,83.04,83.04,1847104.0,73.0427,73.0515,73.0339,73.0339,1847104.0
2020-12-14 10:10:00,83.04,83.05,83.04,83.05,56027.0,73.0339,73.0427,73.0339,73.0427,56027.0
2020-12-14 10:20:00,83.05,83.05,83.04,83.05,112892.0,73.0427,73.0427,73.0339,73.0427,112892.0
2020-12-14 10:30:00,83.05,83.06,83.04,83.06,54084.0,73.0427,73.0515,73.0339,73.0515,54084.0
2020-12-14 10:40:00,83.05,83.08,83.05,83.07,57440.0,73.0427,73.0691,73.0427,73.0603,57440.0
2020-12-14 10:50:00,83.08,83.08,83.06,83.06,42969.0,73.0691,73.0691,73.0515,73.0515,42969.0
2020-12-14 11:00:00,83.06,83.08,83.05,83.06,79141.0,73.0515,73.0691,73.0427,73.0515,79141.0
2020-12-14 11:10:00,83.06,83.07,83.06,83.07,71361.0,73.0515,73.0603,73.0515,73.0603,71361.0
2020-12-14 11:20:00,83.06,83.07,83.06,83.06,117527.0,73.0515,73.0603,73.0515,73.0515,117527.0
2020-12-14 11:30:00,83.06,83.07,83.04,83.05,31117.0,73.0515,73.0603,73.0339,73.0427,31117.0
2020-12-14 11:40:00,83.05,83.05,83.04,83.04,23505.0,73.0427,73.0427,73.0339,73.0339,23505.0
2020-12-14 11:50:00,83.04,83.05,83.04,83.05,24981.0,73.0339,73.0427,73.0339,73.0427,24981.0
2020-12-14 12:00:00,83.05,83.05,83.04,83.04,53297.0,73.0427,73.0427,73.0339,73.0339,53297.0
2020-12-14 12:10:00,83.05,83.05,83.04,83.05,80701.0,73.0427,73.0427,73.0339,73.0427,80701.0
2020-12-14 12:20:00,83.05,83.05,83.04,83.05,10906.0,73.0427,73.0427,73.0339,73.0427,10906.0
2020-12-14 12:30:00,83.05,83.05,83.04,83.04,42286.0,73.0427,73.0427,73.0339,73.0339,42286.0
2020-12-14 12:40:00,83.05,83.05,83.04,83.05,39186.0,73.0427,73.0427,73.0339,73.0427,39186.0
2020-12-14 12:50:00,83.04,83.05,83.04,83.04,74333.0,73.0339,73.0427,73.0339,73.0339,74333.0
2020-12-14 13:00:00,83.04,83.05,83.04,83.05,44139.0,73.0339,73.0427,73.0339,73.0427,44139.0
2020-12-14 13:10:00,83.05,83.05,83.04,83.04,13919.0,73.0427,73.0427,73.0339,73.0339,13919.0
2020-12-14 13:20:00,83.05,83.05,83.04,83.05,16093.0,73.0427,73.0427,73.0339,73.0427,16093.0
2020-12-14 13:30:00,83.05,83.05,83.04,83.04,33440.0,73.0427,73.0427,73.0339,73.0339,33440.0
2020-12-14 13:40:00,83.05,83.05,83.04,83.05,20747.0,73.0427,73.0427,73.0339,73.0427,20747.0
2020-12-14 13:50:00,83.05,83.05,83.04,83.05,23109.0,73.0427,73.0427,73.0339,73.0427,23109.0
2020-12-14 14:00:00,83.04,83.05,83.04,83.04,19907.0,73.0339,73.0427,73.0339,73.0339,19907.0
2020-12-14 14:10:00,83.05,83.05,83.04,83.05,26107.0,73.0427,73.0427,73.0339,73.0427,26107.0
2020-12-14 14:20:00,83.05,83.06,83.04,83.05,30480.0,73.0427,73.0515,73.0339,73.0427,30480.0
2020-12-14 14:30:00,83.06,83.06,83.05,83.06,20855.0,73.0515,73.0515,73.0427,73.0515,20855.0
2020-12-14 14:40:00,83.06,83.06,83.05,83.06,14908.0,73.0515,73.0515,73.0427,73.0515,14908.0
2020-12-14 14:50:00,83.05,83.06,83.05,83.06,16663.0,73.0427,73.0515,73.0427,73.0515,16663.0
2020-12-14 15:00:00,83.05,83.06,83.05,83.05,19405.0,73.0427,73.0515,73.0427,73.0427,19405.0
2020-12-14 15:10:00,83.06,83.06,83.05,83.05,29021.0,73.0515,73.0515,73.0427,73.0427,29021.0
2020-12-14 15:20:00,83.05,83.06,83.05,83.06,37809.0,73.0427,73.0515,73.0427,73.0515,37809.0
2020-12-14 15:30:00,83.06,83.06,83.05,83.05,24020.0,73.0515,73.0515,73.0427,73.0427,24020.0
2020-12-14 15:40:00,83.06,83.07,83.05,83.06,148598.0,73.0515,73.0603,73.0427,73.0515,148598.0
2020-12-14 15:50:00,83.06,83.07,83.05,83.05,183342.0,73.0515,73.0603,73.0427,73.0427,183342.0
2020-12-15 09:30:00,83.13,83.13,83.06,83.06,126246.0,73.1131,73.1131,73.0515,73.0515,126246.0
2020-12-15 09:40:00,83.06,83.07,83.05,83.06,75276.0,73.0515,73.0603,73.0427,73.0515,75276.0
2020-12-15 09:50:00,83.06,83.06,83.05,83.06,97678.0,73.0515,73.0515,73.0427,73.0515,97678.0
2020-12-15 10:00:00,83.05,83.09,83.05,83.07,47868.0,73.0427,73.0779,73.0427,73.0603,47868.0
2020-12-15 10:10:00,83.07,83.08,83.07,83.08,50689.0,73.0603,73.0691,73.0603,73.0691,50689.0
2020-12-15 10:20:00,83.08,83.08,83.07,83.08,28987.0,73.0691,73.0691,73.0603,73.0691,28987.0
2020-12-15 10:30:00,83.07,83.09,83.07,83.09,49341.0,73.0603,73.0779,73.0603,73.0779,49341.0
2020-12-15 10:40:00,83.09,83.09,83.08,83.09,143316.0,73.0779,73.0779,73.0691,73.0779,143316.0
2020-12-15 10:50:00,83.09,83.09,83.08,83.09,37395.0,73.0779,73.0779,73.0691,73.0779,37395.0
2020-12-15 11:00:00,83.09,83.1,83.08,83.08,48456.0,73.0779,73.0867,73.0691,73.0691,48456.0
2020-12-15 11:10:00,83.08,83.09,83.08,83.08,26948.0,73.0691,73.0779,73.0691,73.0691,26948.0
2020-12-15 11:20:00,83.09,83.09,83.08,83.09,106904.0,73.0779,73.0779,73.0691,73.0779,106904.0
2020-12-15 11:30:00,83.09,83.09,83.08,83.09,36737.0,73.0779,73.0779,73.0691,73.0779,36737.0
2020-12-15 11:40:00,83.09,83.09,83.08,83.09,72711.0,73.0779,73.0779,73.0691,73.0779,72711.0
2020-12-15 11:50:00,83.09,83.09,83.08,83.09,63652.0,73.0779,73.0779,73.0691,73.0779,63652.0
2020-12-15 12:00:00,83.09,83.09,83.08,83.09,26760.0,73.0779,73.0779,73.0691,73.0779,26760.0
2020-12-15 12:10:00,83.09,83.09,83.08,83.09,32929.0,73.0779,73.0779,73.0691,73.0779,32929.0
2020-12-15 12:20:00,83.09,83.09,83.08,83.09,48213.0,73.0779,73.0779,73.0691,73.0779,48213.0
2020-12-15 12:30:00,83.09,83.1,83.08,83.09,43421.0,73.0779,73.0867,73.0691,73.0779,43421.0
2020-12-15 12:40:00,83.09,83.1,83.09,83.1,26286.0,73.0779,73.0867,73.0779,73.0867,26286.0
2020-12-15 12:50:00,83.1,83.11,83.09,83.11,43429.0,73.0867,73.0955,73.0779,73.0955,43429.0
2020-12-15 13:00:00,83.1,83.11,83.1,83.11,26261.0,73.0867,73.0955,73.0867,73.0955,26261.0
2020-12-15 13:10:00,83.11,83.11,83.1,83.11,43541.0,73.0955,73.0955,73.0867,73.0955,43541.0
2020-12-15 13:20:00,83.11,83.11,83.1,83.11,28927.0,73.0955,73.0955,73.0867,73.0955,28927.0
2020-12-15 13:30:00,83.11,83.11,83.1,83.11,39397.0,73.0955,73.0955,73.0867,73.0955,39397.0
2020-12-15 13:40:00,83.11,83.11,83.1,83.11,47520.0,73.0955,73.0955,73.0867,73.0955,47520.0
2020-12-15 13:50:00,83.11,83.11,83.1,83.11,52258.0,73.0955,73.0955,73.0867,73.0955,52258.0
2020-12-15 14:00:00,83.11,83.11,83.1,83.1,50268.0,73.0955,73.0955,73.0867,73.0867,50268.0
2020-12-15 14:10:00,83.11,83.11,83.1,83.11,36009.0,73.0955,73.0955,73.0867,73.0955,36009.0
2020-12-15 14:20:00,83.11,83.11,83.1,83.1,84478.0,73.0955,73.0955,73.0867,73.0867,84478.0
2020-12-15 14:30:00,83.11,83.11,83.1,83.11,66347.0,73.0955,73.0955,73.0867,73.0955,66347.0
2020-12-15 14:40:00,83.1,83.11,83.1,83.11,49586.0,73.0867,73.0955,73.0867,73.0955,49586.0
2020-12-15 14:50:00,83.11,83.11,83.1,83.1,39618.0,73.0955,73.0955,73.0867,73.0867,39618.0
2020-12-15 15:00:00,83.11,83.11,83.1,83.11,48140.0,73.0955,73.0955,73.0867,73.0955,48140.0
2020-12-15 15:10:00,83.11,83.11,83.1,83.11,61562.0,73.0955,73.0955,73.0867,73.0955,61562.0
2020-12-15 15:20:00,83.11,83.12,83.1,83.12,164050.0,73.0955,73.1043,73.0867,73.1043,164050.0
2020-12-15 15:30:00,83.12,83.12,83.11,83.12,102825.0,73.1043,73.1043,73.0955,73.1043,102825.0
2020-12-15 15:40:00,83.12,83.12,83.11,83.11,92569.0,73.1043,73.1043,73.0955,73.0955,92569.0
2020-12-15 15:50:00,83.11,83.12,83.1,83.1,97443.0,73.0955,73.1043,73.0867,73.0867,97443.0
2020-12-16 09:30:00,83.11,83.12,83.09,83.11,70633.0,73.0955,73.1043,73.0779,73.0955,70633.0
2020-12-16 09:40:00,83.11,83.13,83.1,83.12,235756.0,73.0955,73.1131,73.0867,73.1043,235756.0
2020-12-16 09:50:00,83.13,83.13,83.12,83.12,156651.0,73.1131,73.1131,73.1043,73.1043,156651.0
2020-12-16 10:00:00,83.12,83.13,83.11,83.12,50466.0,73.1043,73.1131,73.0955,73.1043,50466.0
2020-12-16 10:10:00,83.11,83.13,83.11,83.13,33423.0,73.0955,73.1131,73.0955,73.1131,33423.0
2020-12-16 10:20:00,83.12,83.13,83.12,83.12,50358.0,73.1043,73.1131,73.1043,73.1043,50358.0
2020-12-16 10:30:00,83.12,83.14,83.12,83.13,45453.0,73.1043,73.1219,73.1043,73.1131,45453.0
2020-12-16 10:40:00,83.13,83.14,83.13,83.14,65424.0,73.1131,73.1219,73.1131,73.1219,65424.0
2020-12-16 10:50:00,83.14,83.14,83.13,83.14,41115.0,73.1219,73.1219,73.1131,73.1219,41115.0
2020-12-16 11:00:00,83.14,83.15,83.13,83.14,84809.0,73.1219,73.1307,73.1131,73.1219,84809.0
2020-12-16 11:10:00,83.14,83.15,83.12,83.13,96252.0,73.1219,73.1307,73.1043,73.1131,96252.0
2020-12-16 11:20:00,83.13,83.13,83.12,83.12,19098.0,73.1131,73.1131,73.1043,73.1043,19098.0
2020-12-16 11:30:00,83.12,83.12,83.11,83.11,100955.0,73.1043,73.1043,73.0955,73.0955,100955.0
2020-12-16 11:40:00,83.12,83.12,83.11,83.11,70727.0,73.1043,73.1043,73.0955,73.0955,70727.0
2020-12-16 11:50:00,83.12,83.12,83.11,83.11,65392.0,73.1043,73.1043,73.0955,73.0955,65392.0
2020-12-16 12:00:00,83.12,83.12,83.11,83.12,50798.0,73.1043,73.1043,73.0955,73.1043,50798.0
2020-12-16 12:10:00,83.11,83.12,83.11,83.12,14150.0,73.0955,73.1043,73.0955,73.1043,14150.0
2020-12-16 12:20:00,83.11,83.12,83.11,83.12,25052.0,73.0955,73.1043,73.0955,73.1043,25052.0
2020-12-16 12:30:00,83.11,83.12,83.1,83.11,52290.0,73.0955,73.1043,73.0867,73.0955,52290.0
2020-12-16 12:40:00,83.11,83.12,83.1,83.11,30336.0,73.0955,73.1043,73.0867,73.0955,30336.0
2020-12-16 12:50:00,83.11,83.12,83.11,83.12,41785.0,73.0955,73.1043,73.0955,73.1043,41785.0
2020-12-16 13:00:00,83.12,83.13,83.11,83.13,16060.0,73.1043,73.1131,73.0955,73.1131,16060.0
2020-12-16 13:10:00,83.12,83.13,83.12,83.13,31470.0,73.1043,73.1131,73.1043,73.1131,31470.0
2020-12-16 13:20:00,83.12,83.13,83.12,83.13,32435.0,73.1043,73.1131,73.1043,73.1131,32435.0
2020-12-16 13:30:00,83.12,83.13,83.11,83.13,49371.0,73.1043,73.1131,73.0955,73.1131,49371.0
2020-12-16 13:40:00,83.13,83.13,83.12,83.13,52940.0,73.1131,73.1131,73.1043,73.1131,52940.0
2020-12-16 13:50:00,83.13,83.13,83.12,83.13,67429.0,73.1131,73.1131,73.1043,73.1131,67429.0
2020-12-16 14:00:00,83.13,83.13,83.06,83.08,73713.0,73.1131,73.1131,73.0515,73.0691,73713.0
2020-12-16 14:10:00,83.07,83.08,83.06,83.08,62069.0,73.0603,73.0691,73.0515,73.0691,62069.0
2020-12-16 14:20:00,83.07,83.09,83.06,83.09,104268.0,73.0603,73.0779,73.0515,73.0779,104268.0
2020-12-16 14:30:00,83.08,83.1,83.07,83.09,196870.0,73.0691,73.0867,73.0603,73.0779,196870.0
2020-12-16 14:40:00,83.09,83.11,83.09,83.09,52296.0,73.0779,73.0955,73.0779,73.0779,52296.0
2020-12-16 14:50:00,83.09,83.1,83.09,83.1,26639.0,73.0779,73.0867,73.0779,73.0867,26639.0
2020-12-16 15:00:00,83.1,83.12,83.09,83.1,33233.0,73.0867,73.1043,73.0779,73.0867,33233.0
2020-12-16 15:10:00,83.11,83.12,83.1,83.12,30051.0,73.0955,73.1043,73.0867,73.1043,30051.0
2020-12-16 15:20:00,83.12,83.12,83.11,83.12,21177.0,73.1043,73.1043,73.0955,73.1043,21177.0
2020-12-16 15:30:00,83.12,83.12,83.11,83.12,102112.0,73.1043,73.1043,73.0955,73.1043,102112.0
2020-12-16 15:40:00,83.12,83.13,83.11,83.12,128168.0,73.1043,73.1131,73.0955,73.1043,128168.0
2020-12-16 15:50:00,83.12,83.15,83.12,83.14,207521.0,73.1043,73.1307,73.1043,73.1219,207521.0
2020-12-17 09:30:00,83.14,83.17,83.11,83.15,91745.0,73.1219,73.1483,73.0955,73.1307,91745.0
2020-12-17 09:40:00,83.14,83.15,83.14,83.14,22200.0,73.1219,73.1307,73.1219,73.1219,22200.0
2020-12-17 09:50:00,83.15,83.15,83.13,83.14,106033.0,73.1307,73.1307,73.1131,73.1219,106033.0
2020-12-17 10:00:00,83.14,83.15,83.13,83.15,40841.0,73.1219,73.1307,73.1131,73.1307,40841.0
2020-12-17 10:10:00,83.15,83.15,83.14,83.15,75223.0,73.1307,73.1307,73.1219,73.1307,75223.0
2020-12-17 10:20:00,83.14,83.15,83.14,83.14,41613.0,73.1219,73.1307,73.1219,73.1219,41613.0
2020-12-17 10:30:00,83.15,83.15,83.14,83.15,35595.0,73.1307,73.1307,73.1219,73.1307,35595.0
2020-12-17 10:40:00,83.14,83.15,83.14,83.15,102151.0,73.1219,73.1307,73.1219,73.1307,102151.0
2020-12-17 10:50:00,83.14,83.15,83.13,83.13,42059.0,73.1219,73.1307,73.1131,73.1131,42059.0
2020-12-17 11:00:00,83.13,83.14,83.13,83.14,79647.0,73.1131,73.1219,73.1131,73.1219,79647.0
2020-12-17 11:10:00,83.14,83.14,83.12,83.12,173638.0,73.1219,73.1219,73.1043,73.1043,173638.0
2020-12-17 11:20:00,83.13,83.13,83.12,83.12,38308.0,73.1131,73.1131,73.1043,73.1043,38308.0
2020-12-17 11:30:00,83.13,83.13,83.12,83.12,65215.0,73.1131,73.1131,73.1043,73.1043,65215.0
2020-12-17 11:40:00,83.13,83.13,83.1,83.1,73427.0,73.1131,73.1131,73.0867,73.0867,73427.0
2020-12-17 11:50:00,83.11,83.12,83.1,83.11,72083.0,73.0955,73.1043,73.0867,73.0955,72083.0
2020-12-17 12:00:00,83.11,83.11,83.1,83.11,32018.0,73.0955,73.0955,73.0867,73.0955,32018.0
2020-12-17 12:10:00,83.11,83.11,83.1,83.11,124974.0,73.0955,73.0955,73.0867,73.0955,124974.0
2020-12-17 12:20:00,83.11,83.11,83.1,83.11,44382.0,73.0955,73.0955,73.0867,73.0955,44382.0
2020-12-17 12:30:00,83.1,83.11,83.1,83.11,64529.0,73.0867,73.0955,73.0867,73.0955,64529.0
2020-12-17 12:40:00,83.1,83.12,83.1,83.12,95065.0,73.0867,73.1043,73.0867,73.1043,95065.0
2020-12-17 12:50:00,83.12,83.12,83.11,83.12,69599.0,73.1043,73.1043,73.0955,73.1043,69599.0
2020-12-17 13:00:00,83.12,83.13,83.11,83.13,66562.0,73.1043,73.1131,73.0955,73.1131,66562.0
2020-12-17 13:10:00,83.13,83.13,83.12,83.13,26229.0,73.1131,73.1131,73.1043,73.1131,26229.0
2020-12-17 13:20:00,83.13,83.13,83.12,83.13,34512.0,73.1131,73.1131,73.1043,73.1131,34512.0
2020-12-17 13:30:00,83.13,83.15,83.12,83.15,42130.0,73.1131,73.1307,73.1043,73.1307,42130.0
2020-12-17 13:40:00,83.14,83.15,83.14,83.15,58316.0,73.1219,73.1307,73.1219,73.1307,58316.0
2020-12-17 13:50:00,83.14,83.15,83.14,83.15,37168.0,73.1219,73.1307,73.1219,73.1307,37168.0
2020-12-17 14:00:00,83.14,83.15,83.14,83.15,43957.0,73.1219,73.1307,73.1219,73.1307,43957.0
2020-12-17 14:10:00,83.15,83.15,83.14,83.14,36815.0,73.1307,73.1307,73.1219,73.1219,36815.0
2020-12-17 14:20:00,83.15,83.16,83.14,83.15,154637.0,73.1307,73.1395,73.1219,73.1307,154637.0
2020-12-17 14:30:00,83.15,83.16,83.15,83.16,58831.0,73.1307,73.1395,73.1307,73.1395,58831.0
2020-12-17 14:40:00,83.15,83.16,83.15,83.16,42797.0,73.1307,73.1395,73.1307,73.1395,42797.0
2020-12-17 14:50:00,83.16,83.16,83.15,83.16,23358.0,73.1395,73.1395,73.1307,73.1395,23358.0
2020-12-17 15:00:00,83.16,83.16,83.15,83.16,70144.0,73.1395,73.1395,73.1307,73.1395,70144.0
2020-12-17 15:10:00,83.16,83.16,83.15,83.16,69624.0,73.1395,73.1395,73.1307,73.1395,69624.0
2020-12-17 15:20:00,83.16,83.16,83.15,83.16,73549.0,73.1395,73.1395,73.1307,73.1395,73549.0
2020-12-17 15:30:00,83.16,83.17,83.15,83.17,256914.0,73.1395,73.1483,73.1307,73.1483,256914.0
2020-12-17 15:40:00,83.16,83.17,83.16,83.17,221476.0,73.1395,73.1483,73.1395,73.1483,221476.0
2020-12-17 15:50:00,83.17,83.17,83.16,83.16,133245.0,73.1483,73.1483,73.1395,73.1395,133245.0
2020-12-18 09:30:00,83.17,83.19,83.17,83.17,97535.0,73.1483,73.1659,73.1483,73.1483,97535.0
2020-12-18 09:40:00,83.17,83.18,83.17,83.18,62824.0,73.1483,73.1571,73.1483,73.1571,62824.0
2020-12-18 09:50:00,83.17,83.18,83.17,83.18,62503.0,73.1483,73.1571,73.1483,73.1571,62503.0
2020-12-18 10:00:00,83.17,83.18,83.14,83.15,198000.0,73.1483,73.1571,73.1219,73.1307,198000.0
2020-12-18 10:10:00,83.14,83.15,83.14,83.15,58090.0,73.1219,73.1307,73.1219,73.1307,58090.0
2020-12-18 10:20:00,83.14,83.16,83.14,83.15,66814.0,73.1219,73.1395,73.1219,73.1307,66814.0
2020-12-18 10:30:00,83.16,83.16,83.15,83.16,149280.0,73.1395,73.1395,73.1307,73.1395,149280.0
2020-12-18 10:40:00,83.16,83.16,83.15,83.16,90841.0,73.1395,73.1395,73.1307,73.1395,90841.0
2020-12-18 10:50:00,83.16,83.17,83.15,83.17,599800.0,73.1395,73.1483,73.1307,73.1483,599800.0
2020-12-18 11:00:00,83.17,83.17,83.16,83.17,90060.0,73.1483,73.1483,73.1395,73.1483,90060.0
2020-12-18 11:10:00,83.16,83.17,83.16,83.17,53220.0,73.1395,73.1483,73.1395,73.1483,53220.0
2020-12-18 11:20:00,83.17,83.17,83.16,83.16,51920.0,73.1483,73.1483,73.1395,73.1395,51920.0
2020-12-18 11:30:00,83.17,83.17,83.16,83.17,62997.0,73.1483,73.1483,73.1395,73.1483,62997.0
2020-12-18 11:40:00,83.17,83.17,83.16,83.17,78497.0,73.1483,73.1483,73.1395,73.1483,78497.0
2020-12-18 11:50:00,83.17,83.17,83.16,83.17,83032.0,73.1483,73.1483,73.1395,73.1483,83032.0
2020-12-18 12:00:00,83.17,83.17,83.16,83.17,70669.0,73.1483,73.1483,73.1395,73.1483,70669.0
2020-12-18 12:10:00,83.17,83.17,83.16,83.16,62088.0,73.1483,73.1483,73.1395,73.1395,62088.0
2020-12-18 12:20:00,83.17,83.17,83.16,83.17,47849.0,73.1483,73.1483,73.1395,73.1483,47849.0
2020-12-18 12:30:00,83.17,83.17,83.16,83.17,47253.0,73.1483,73.1483,73.1395,73.1483,47253.0
2020-12-18 12:40:00,83.17,83.17,83.16,83.17,49450.0,73.1483,73.1483,73.1395,73.1483,49450.0
2020-12-18 12:50:00,83.17,83.17,83.16,83.17,98881.0,73.1483,73.1483,73.1395,73.1483,98881.0
2020-12-18 13:00:00,83.16,83.17,83.16,83.16,90610.0,73.1395,73.1483,73.1395,73.1395,90610.0
2020-12-18 13:10:00,83.16,83.17,83.16,83.17,109307.0,73.1395,73.1483,73.1395,73.1483,109307.0
2020-12-18 13:20:00,83.17,83.17,83.16,83.17,52869.0,73.1483,73.1483,73.1395,73.1483,52869.0
2020-12-18 13:30:00,83.17,83.17,83.16,83.17,51471.0,73.1483,73.1483,73.1395,73.1483,51471.0
2020-12-18 13:40:00,83.17,83.17,83.16,83.17,57598.0,73.1483,73.1483,73.1395,73.1483,57598.0
2020-12-18 13:50:00,83.16,83.18,83.16,83.17,63072.0,73.1395,73.1571,73.1395,73.1483,63072.0
2020-12-18 14:00:00,83.17,83.18,83.17,83.17,101639.0,73.1483,73.1571,73.1483,73.1483,101639.0
2020-12-18 14:10:00,83.18,83.18,83.17,83.17,64800.0,73.1571,73.1571,73.1483,73.1483,64800.0
2020-12-18 14:20:00,83.17,83.18,83.17,83.17,55159.0,73.1483,73.1571,73.1483,73.1483,55159.0
2020-12-18 14:30:00,83.18,83.18,83.17,83.17,74961.0,73.1571,73.1571,73.1483,73.1483,74961.0
2020-12-18 14:40:00,83.17,83.18,83.17,83.18,64583.0,73.1483,73.1571,73.1483,73.1571,64583.0
2020-12-18 14:50:00,83.17,83.18,83.16,83.17,116671.0,73.1483,73.1571,73.1395,73.1483,116671.0
2020-12-18 15:00:00,83.17,83.18,83.16,83.18,70826.0,73.1483,73.1571,73.1395,73.1571,70826.0
2020-12-18 15:10:00,83.17,83.18,83.16,83.17,138103.0,73.1483,73.1571,73.1395,73.1483,138103.0
2020-12-18 15:20:00,83.17,83.17,83.16,83.17,69574.0,73.1483,73.1483,73.1395,73.1483,69574.0
2020-12-18 15:30:00,83.17,83.18,83.16,83.17,122963.0,73.1483,73.1571,73.1395,73.1483,122963.0
2020-12-18 15:40:00,83.17,83.18,83.16,83.17,117970.0,73.1483,73.1571,73.1395,73.1483,117970.0
2020-12-18 15:50:00,83.17,83.18,83.17,83.17,135669.0,73.1483,73.1571,73.1483,73.1483,135669.0
2020-12-21 09:30:00,83.14,83.15,83.12,83.13,200237.0,73.1219,73.1307,73.1043,73.1131,200237.0
2020-12-21 09:40:00,83.13,83.13,83.11,83.12,71451.0,73.1131,73.1131,73.0955,73.1043,71451.0
2020-12-21 09:50:00,83.12,83.12,83.1,83.11,57790.0,73.1043,73.1043,73.0867,73.0955,57790.0
2020-12-21 10:00:00,83.11,83.11,83.08,83.09,52501.0,73.0955,73.0955,73.0691,73.0779,52501.0
2020-12-21 10:10:00,83.09,83.09,83.08,83.09,21360.0,73.0779,73.0779,73.0691,73.0779,21360.0
2020-12-21 10:20:00,83.09,83.1,83.08,83.09,50292.0,73.0779,73.0867,73.0691,73.0779,50292.0
2020-12-21 10:30:00,83.09,83.09,83.08,83.09,36163.0,73.0779,73.0779,73.0691,73.0779,36163.0
2020-12-21 10:40:00,83.09,83.1,83.08,83.09,152783.0,73.0779,73.0867,73.0691,73.0779,152783.0
2020-12-21 10:50:00,83.09,83.1,83.08,83.09,138949.0,73.0779,73.0867,73.0691,73.0779,138949.0
2020-12-21 11:00:00,83.09,83.11,83.09,83.11,142173.0,73.0779,73.0955,73.0779,73.0955,142173.0
2020-12-21 11:10:00,83.1,83.11,83.1,83.11,68243.0,73.0867,73.0955,73.0867,73.0955,68243.0
2020-12-21 11:20:00,83.11,83.11,83.1,83.1,31747.0,73.0955,73.0955,73.0867,73.0867,31747.0
2020-12-21 11:30:00,83.11,83.11,83.1,83.1,43636.0,73.0955,73.0955,73.0867,73.0867,43636.0
2020-12-21 11:40:00,83.1,83.12,83.1,83.11,38097.0,73.0867,73.1043,73.0867,73.0955,38097.0
2020-12-21 11:50:00,83.11,83.12,83.1,83.1,43253.0,73.0955,73.1043,73.0867,73.0867,43253.0
2020-12-21 12:00:00,83.1,83.11,83.1,83.11,74346.0,73.0867,73.0955,73.0867,73.0955,74346.0
2020-12-21 12:10:00,83.1,83.11,83.1,83.1,22813.0,73.0867,73.0955,73.0867,73.0867,22813.0
2020-12-21 12:20:00,83.1,83.11,83.1,83.1,36411.0,73.0867,73.0955,73.0867,73.0867,36411.0
2020-12-21 12:30:00,83.11,83.11,83.1,83.11,44694.0,73.0955,73.0955,73.0867,73.0955,44694.0
2020-12-21 12:40:00,83.1,83.11,83.1,83.11,11921.0,73.0867,73.0955,73.0867,73.0955,11921.0
2020-12-21 12:50:00,83.1,83.11,83.1,83.1,59954.0,73.0867,73.0955,73.0867,73.0867,59954.0
2020-12-21 13:00:00,83.1,83.11,83.1,83.11,65480.0,73.0867,73.0955,73.0867,73.0955,65480.0
2020-12-21 13:10:00,83.11,83.11,83.1,83.1,67280.0,73.0955,73.0955,73.0867,73.0867,67280.0
2020-12-21 13:20:00,83.11,83.11,83.1,83.11,24879.0,73.0955,73.0955,73.0867,73.0955,24879.0
2020-12-21 13:30:00,83.11,83.11,83.1,83.11,27272.0,73.0955,73.0955,73.0867,73.0955,27272.0
2020-12-21 13:40:00,83.11,83.12,83.1,83.12,76050.0,73.0955,73.1043,73.0867,73.1043,76050.0
2020-12-21 13:50:00,83.12,83.12,83.1,83.12,89748.0,73.1043,73.1043,73.0867,73.1043,89748.0
2020-12-21 14:00:00,83.12,83.12,83.1,83.11,51424.0,73.1043,73.1043,73.0867,73.0955,51424.0
2020-12-21 14:10:00,83.11,83.11,83.1,83.11,21150.0,73.0955,73.0955,73.0867,73.0955,21150.0
2020-12-21 14:20:00,83.11,83.12,83.1,83.11,92846.0,73.0955,73.1043,73.0867,73.0955,92846.0
2020-12-21 14:30:00,83.11,83.12,83.1,83.11,64002.0,73.0955,73.1043,73.0867,73.0955,64002.0
2020-12-21 14:40:00,83.11,83.12,83.1,83.12,38696.0,73.0955,73.1043,73.0867,73.1043,38696.0
2020-12-21 14:50:00,83.12,83.12,83.1,83.11,34869.0,73.1043,73.1043,73.0867,73.0955,34869.0
2020-12-21 15:00:00,83.1,83.11,83.1,83.1,78971.0,73.0867,73.0955,73.0867,73.0867,78971.0
2020-12-21 15:10:00,83.11,83.12,83.1,83.12,234456.0,73.0955,73.1043,73.0867,73.1043,234456.0
2020-12-21 15:20:00,83.12,83.12,83.11,83.12,30255.0,73.1043,73.1043,73.0955,73.1043,30255.0
2020-12-21 15:30:00,83.12,83.12,83.11,83.11,109261.0,73.1043,73.1043,73.0955,73.0955,109261.0
2020-12-21 15:40:00,83.12,83.12,83.1,83.11,114042.0,73.1043,73.1043,73.0867,73.0955,114042.0
2020-12-21 15:50:00,83.11,83.11,83.1,83.1,386078.0,73.0955,73.0955,73.0867,73.0867,386078.0
2020-12-22 09:30:00,83.14,83.17,83.12,83.14,50393.0,73.1219,73.1483,73.1043,73.1219,50393.0
2020-12-22 09:40:00,83.14,83.14,83.13,83.14,20763.0,73.1219,73.1219,73.1131,73.1219,20763.0
2020-12-22 09:50:00,83.14,83.15,83.13,83.15,69236.0,73.1219,73.1307,73.1131,73.1307,69236.0
2020-12-22 10:00:00,83.15,83.15,83.14,83.15,49498.0,73.1307,73.1307,73.1219,73.1307,49498.0
2020-12-22 10:10:00,83.15,83.15,83.13,83.14,35458.0,73.1307,73.1307,73.1131,73.1219,35458.0
2020-12-22 10:20:00,83.15,83.15,83.14,83.14,29242.0,73.1307,73.1307,73.1219,73.1219,29242.0
2020-12-22 10:30:00,83.15,83.15,83.14,83.14,61357.0,73.1307,73.1307,73.1219,73.1219,61357.0
2020-12-22 10:40:00,83.14,83.15,83.14,83.14,38087.0,73.1219,73.1307,73.1219,73.1219,38087.0
2020-12-22 10:50:00,83.14,83.15,83.13,83.14,25209.0,73.1219,73.1307,73.1131,73.1219,25209.0
2020-12-22 11:00:00,83.14,83.14,83.13,83.14,131233.0,73.1219,73.1219,73.1131,73.1219,131233.0
2020-12-22 11:10:00,83.14,83.14,83.13,83.14,40317.0,73.1219,73.1219,73.1131,73.1219,40317.0
2020-12-22 11:20:00,83.14,83.15,83.13,83.15,41213.0,73.1219,73.1307,73.1131,73.1307,41213.0
2020-12-22 11:30:00,83.15,83.15,83.14,83.15,32389.0,73.1307,73.1307,73.1219,73.1307,32389.0
2020-12-22 11:40:00,83.15,83.16,83.14,83.16,33606.0,73.1307,73.1395,73.1219,73.1395,33606.0
2020-12-22 11:50:00,83.16,83.17,83.15,83.16,73238.0,73.1395,73.1483,73.1307,73.1395,73238.0
2020-12-22 12:00:00,83.16,83.16,83.14,83.15,90300.0,73.1395,73.1395,73.1219,73.1307,90300.0
2020-12-22 12:10:00,83.15,83.16,83.14,83.16,42564.0,73.1307,73.1395,73.1219,73.1395,42564.0
2020-12-22 12:20:00,83.15,83.17,83.15,83.17,37557.0,73.1307,73.1483,73.1307,73.1483,37557.0
2020-12-22 12:30:00,83.17,83.17,83.15,83.15,31406.0,73.1483,73.1483,73.1307,73.1307,31406.0
2020-12-22 12:40:00,83.16,83.16,83.15,83.16,21851.0,73.1395,73.1395,73.1307,73.1395,21851.0
2020-12-22 12:50:00,83.16,83.17,83.15,83.16,49031.0,73.1395,73.1483,73.1307,73.1395,49031.0
2020-12-22 13:00:00,83.16,83.16,83.15,83.16,47840.0,73.1395,73.1395,73.1307,73.1395,47840.0
2020-12-22 13:10:00,83.16,83.16,83.15,83.16,50019.0,73.1395,73.1395,73.1307,73.1395,50019.0
2020-12-22 13:20:00,83.16,83.16,83.15,83.16,38797.0,73.1395,73.1395,73.1307,73.1395,38797.0
2020-12-22 13:30:00,83.15,83.16,83.15,83.16,52533.0,73.1307,73.1395,73.1307,73.1395,52533.0
2020-12-22 13:40:00,83.15,83.16,83.15,83.16,44462.0,73.1307,73.1395,73.1307,73.1395,44462.0
2020-12-22 13:50:00,83.16,83.17,83.15,83.17,64283.0,73.1395,73.1483,73.1307,73.1483,64283.0
2020-12-22 14:00:00,83.17,83.17,83.16,83.17,42705.0,73.1483,73.1483,73.1395,73.1483,42705.0
2020-12-22 14:10:00,83.17,83.17,83.16,83.17,74953.0,73.1483,73.1483,73.1395,73.1483,74953.0
2020-12-22 14:20:00,83.17,83.17,83.16,83.17,52603.0,73.1483,73.1483,73.1395,73.1483,52603.0
2020-12-22 14:30:00,83.17,83.17,83.16,83.16,34874.0,73.1483,73.1483,73.1395,73.1395,34874.0
2020-12-22 14:40:00,83.17,83.17,83.16,83.17,73919.0,73.1483,73.1483,73.1395,73.1483,73919.0
2020-12-22 14:50:00,83.17,83.17,83.16,83.17,29670.0,73.1483,73.1483,73.1395,73.1483,29670.0
2020-12-22 15:00:00,83.16,83.17,83.16,83.17,32477.0,73.1395,73.1483,73.1395,73.1483,32477.0
2020-12-22 15:10:00,83.17,83.17,83.16,83.16,68147.0,73.1483,73.1483,73.1395,73.1395,68147.0
2020-12-22 15:20:00,83.17,83.17,83.16,83.17,55681.0,73.1483,73.1483,73.1395,73.1483,55681.0
2020-12-22 15:30:00,83.16,83.17,83.16,83.17,92123.0,73.1395,73.1483,73.1395,73.1483,92123.0
2020-12-22 15:40:00,83.17,83.17,83.16,83.17,68221.0,73.1483,73.1483,73.1395,73.1483,68221.0
2020-12-22 15:50:00,83.17,83.18,83.16,83.17,126545.0,73.1483,73.1571,73.1395,73.1483,126545.0
2020-12-23 09:30:00,83.05,83.13,83.01,83.02,271285.0,73.1578,73.2283,73.1226,73.1314,271285.0
2020-12-23 09:40:00,83.01,83.03,83.01,83.03,73543.0,73.1226,73.1402,73.1226,73.1402,73543.0
2020-12-23 09:50:00,83.03,83.05,83.02,83.04,64653.0,73.1402,73.1578,73.1314,73.149,64653.0
2020-12-23 10:00:00,83.04,83.05,83.02,83.04,78261.0,73.149,73.1578,73.1314,73.149,78261.0
2020-12-23 10:10:00,83.05,83.05,83.02,83.05,1205208.0,73.1578,73.1578,73.1314,73.1578,1205208.0
2020-12-23 10:20:00,83.05,83.05,83.04,83.04,70722.0,73.1578,73.1578,73.149,73.149,70722.0
2020-12-23 10:30:00,83.05,83.05,83.04,83.05,70217.0,73.1578,73.1578,73.149,73.1578,70217.0
2020-12-23 10:40:00,83.05,83.05,83.04,83.05,118295.0,73.1578,73.1578,73.149,73.1578,118295.0
2020-12-23 10:50:00,83.05,83.05,83.04,83.04,104547.0,73.1578,73.1578,73.149,73.149,104547.0
2020-12-23 11:00:00,83.05,83.05,83.04,83.04,123921.0,73.1578,73.1578,73.149,73.149,123921.0
2020-12-23 11:10:00,83.04,83.05,83.04,83.05,49846.0,73.149,73.1578,73.149,73.1578,49846.0
2020-12-23 11:20:00,83.05,83.05,83.04,83.05,21673.0,73.1578,73.1578,73.149,73.1578,21673.0
2020-12-23 11:30:00,83.05,83.06,83.04,83.06,117673.0,73.1578,73.1666,73.149,73.1666,117673.0
2020-12-23 11:40:00,83.05,83.06,83.05,83.06,92948.0,73.1578,73.1666,73.1578,73.1666,92948.0
2020-12-23 11:50:00,83.06,83.07,83.05,83.07,43935.0,73.1666,73.1754,73.1578,73.1754,43935.0
2020-12-23 12:00:00,83.06,83.07,83.06,83.07,20552.0,73.1666,73.1754,73.1666,73.1754,20552.0
2020-12-23 12:10:00,83.07,83.07,83.06,83.06,67519.0,73.1754,73.1754,73.1666,73.1666,67519.0
2020-12-23 12:20:00,83.07,83.07,83.06,83.06,80357.0,73.1754,73.1754,73.1666,73.1666,80357.0
2020-12-23 12:30:00,83.06,83.07,83.06,83.06,39902.0,73.1666,73.1754,73.1666,73.1666,39902.0
2020-12-23 12:40:00,83.06,83.07,83.06,83.06,64743.0,73.1666,73.1754,73.1666,73.1666,64743.0
2020-12-23 12:50:00,83.06,83.07,83.06,83.06,122650.0,73.1666,73.1754,73.1666,73.1666,122650.0
2020-12-23 13:00:00,83.07,83.07,83.06,83.06,56721.0,73.1754,73.1754,73.1666,73.1666,56721.0
2020-12-23 13:10:00,83.06,83.07,83.06,83.06,81966.0,73.1666,73.1754,73.1666,73.1666,81966.0
2020-12-23 13:20:00,83.06,83.07,83.06,83.06,36306.0,73.1666,73.1754,73.1666,73.1666,36306.0
2020-12-23 13:30:00,83.06,83.07,83.06,83.06,838199.0,73.1666,73.1754,73.1666,73.1666,838199.0
2020-12-23 13:40:00,83.07,83.07,83.06,83.06,46982.0,73.1754,73.1754,73.1666,73.1666,46982.0
2020-12-23 13:50:00,83.06,83.07,83.06,83.07,68129.0,73.1666,73.1754,73.1666,73.1754,68129.0
2020-12-23 14:00:00,83.06,83.07,83.06,83.06,77389.0,73.1666,73.1754,73.1666,73.1666,77389.0
2020-12-23 14:10:00,83.06,83.07,83.06,83.06,83953.0,73.1666,73.1754,73.1666,73.1666,83953.0
2020-12-23 14:20:00,83.07,83.07,83.06,83.06,84697.0,73.1754,73.1754,73.1666,73.1666,84697.0
2020-12-23 14:30:00,83.07,83.07,83.06,83.06,53449.0,73.1754,73.1754,73.1666,73.1666,53449.0
2020-12-23 14:40:00,83.06,83.07,83.06,83.07,32019.0,73.1666,73.1754,73.1666,73.1754,32019.0
2020-12-23 14:50:00,83.07,83.07,83.06,83.06,78307.0,73.1754,73.1754,73.1666,73.1666,78307.0
2020-12-23 15:00:00,83.06,83.08,83.06,83.08,75717.0,73.1666,73.1842,73.1666,73.1842,75717.0
2020-12-23 15:10:00,83.08,83.08,83.07,83.08,102246.0,73.1842,73.1842,73.1754,73.1842,102246.0
2020-12-23 15:20:00,83.08,83.09,83.07,83.09,94582.0,73.1842,73.193,73.1754,73.193,94582.0
2020-12-23 15:30:00,83.09,83.09,83.08,83.09,88652.0,73.193,73.193,73.1842,73.193,88652.0
2020-12-23 15:40:00,83.09,83.09,83.08,83.08,113330.0,73.193,73.193,73.1842,73.1842,113330.0
2020-12-23 15:50:00,83.09,83.09,83.08,83.09,286885.0,73.193,73.193,73.1842,73.193,286885.0
2020-12-24 09:30:00,83.09,83.12,83.08,83.11,95317.0,73.193,73.2195,73.1842,73.2107,95317.0
2020-12-24 09:40:00,83.12,83.13,83.11,83.13,12625.0,73.2195,73.2283,73.2107,73.2283,12625.0
2020-12-24 09:50:00,83.13,83.13,83.12,83.12,13539.0,73.2283,73.2283,73.2195,73.2195,13539.0
2020-12-24 10:00:00,83.13,83.13,83.12,83.12,23350.0,73.2283,73.2283,73.2195,73.2195,23350.0
2020-12-24 10:10:00,83.13,83.13,83.12,83.13,31888.0,73.2283,73.2283,73.2195,73.2283,31888.0
2020-12-24 10:20:00,83.13,83.13,83.12,83.13,37350.0,73.2283,73.2283,73.2195,73.2283,37350.0
2020-12-24 10:30:00,83.13,83.13,83.12,83.13,77514.0,73.2283,73.2283,73.2195,73.2283,77514.0
2020-12-24 10:40:00,83.12,83.13,83.12,83.13,91628.0,73.2195,73.2283,73.2195,73.2283,91628.0
2020-12-24 10:50:00,83.13,83.13,83.12,83.12,28026.0,73.2283,73.2283,73.2195,73.2195,28026.0
2020-12-24 11:00:00,83.13,83.13,83.12,83.13,125074.0,73.2283,73.2283,73.2195,73.2283,125074.0
2020-12-24 11:10:00,83.12,83.13,83.12,83.12,47389.0,73.2195,73.2283,73.2195,73.2195,47389.0
2020-12-24 11:20:00,83.12,83.13,83.12,83.13,25192.0,73.2195,73.2283,73.2195,73.2283,25192.0
2020-12-24 11:30:00,83.13,83.13,83.12,83.13,23856.0,73.2283,73.2283,73.2195,73.2283,23856.0
2020-12-24 11:40:00,83.13,83.13,83.11,83.12,173634.0,73.2283,73.2283,73.2107,73.2195,173634.0
2020-12-24 11:50:00,83.12,83.12,83.11,83.12,59721.0,73.2195,73.2195,73.2107,73.2195,59721.0
2020-12-24 12:00:00,83.12,83.12,83.11,83.12,16271.0,73.2195,73.2195,73.2107,73.2195,16271.0
2020-12-24 12:10:00,83.11,83.12,83.11,83.12,60985.0,73.2107,73.2195,73.2107,73.2195,60985.0
2020-12-24 12:20:00,83.11,83.12,83.11,83.12,39731.0,73.2107,73.2195,73.2107,73.2195,39731.0
2020-12-24 12:30:00,83.12,83.14,83.11,83.14,79178.0,73.2195,73.2371,73.2107,73.2371,79178.0
2020-12-24 12:40:00,83.14,83.14,83.13,83.13,41904.0,73.2371,73.2371,73.2283,73.2283,41904.0
2020-12-24 12:50:00,83.13,83.14,83.13,83.13,35950.0,73.2283,73.2371,73.2283,73.2283,35950.0
2020-12-28 09:30:00,83.16,83.17,83.1,83.13,213089.0,73.2547,73.2635,73.2019,73.2283,213089.0
2020-12-28 09:40:00,83.13,83.13,83.12,83.12,23930.0,73.2283,73.2283,73.2195,73.2195,23930.0
2020-12-28 09:50:00,83.13,83.13,83.12,83.13,24921.0,73.2283,73.2283,73.2195,73.2283,24921.0
2020-12-28 10:00:00,83.12,83.13,83.12,83.13,28590.0,73.2195,73.2283,73.2195,73.2283,28590.0
2020-12-28 10:10:00,83.12,83.13,83.11,83.13,89178.0,73.2195,73.2283,73.2107,73.2283,89178.0
2020-12-28 10:20:00,83.13,83.13,83.12,83.13,15573.0,73.2283,73.2283,73.2195,73.2283,15573.0
2020-12-28 10:30:00,83.13,83.13,83.12,83.12,57295.0,73.2283,73.2283,73.2195,73.2195,57295.0
2020-12-28 10:40:00,83.12,83.13,83.12,83.13,76352.0,73.2195,73.2283,73.2195,73.2283,76352.0
2020-12-28 10:50:00,83.13,83.13,83.12,83.13,73513.0,73.2283,73.2283,73.2195,73.2283,73513.0
2020-12-28 11:00:00,83.13,83.13,83.12,83.13,45868.0,73.2283,73.2283,73.2195,73.2283,45868.0
2020-12-28 11:10:00,83.12,83.13,83.12,83.13,57510.0,73.2195,73.2283,73.2195,73.2283,57510.0
2020-12-28 11:20:00,83.13,83.13,83.12,83.12,30380.0,73.2283,73.2283,73.2195,73.2195,30380.0
2020-12-28 11:30:00,83.12,83.13,83.12,83.12,42173.0,73.2195,73.2283,73.2195,73.2195,42173.0
2020-12-28 11:40:00,83.13,83.13,83.12,83.13,48308.0,73.2283,73.2283,73.2195,73.2283,48308.0
2020-12-28 11:50:00,83.13,83.13,83.12,83.13,46405.0,73.2283,73.2283,73.2195,73.2283,46405.0
2020-12-28 12:00:00,83.13,83.13,83.12,83.13,39341.0,73.2283,73.2283,73.2195,73.2283,39341.0
2020-12-28 12:10:00,83.13,83.13,83.12,83.13,51798.0,73.2283,73.2283,73.2195,73.2283,51798.0
2020-12-28 12:20:00,83.13,83.13,83.12,83.13,46644.0,73.2283,73.2283,73.2195,73.2283,46644.0
2020-12-28 12:30:00,83.13,83.13,83.12,83.13,71247.0,73.2283,73.2283,73.2195,73.2283,71247.0
2020-12-28 12:40:00,83.13,83.13,83.12,83.13,58649.0,73.2283,73.2283,73.2195,73.2283,58649.0
2020-12-28 12:50:00,83.13,83.13,83.12,83.12,55917.0,73.2283,73.2283,73.2195,73.2195,55917.0
2020-12-28 13:00:00,83.13,83.14,83.12,83.14,69773.0,73.2283,73.2371,73.2195,73.2371,69773.0
2020-12-28 13:10:00,83.13,83.15,83.13,83.14,41596.0,73.2283,73.2459,73.2283,73.2371,41596.0
2020-12-28 13:20:00,83.14,83.16,83.13,83.16,22186.0,73.2371,73.2547,73.2283,73.2547,22186.0
2020-12-28 13:30:00,83.15,83.16,83.15,83.16,47442.0,73.2459,73.2547,73.2459,73.2547,47442.0
2020-12-28 13:40:00,83.16,83.17,83.15,83.15,40792.0,73.2547,73.2635,73.2459,73.2459,40792.0
2020-12-28 13:50:00,83.16,83.16,83.15,83.15,42766.0,73.2547,73.2547,73.2459,73.2459,42766.0
2020-12-28 14:00:00,83.15,83.16,83.15,83.16,27095.0,73.2459,73.2547,73.2459,73.2547,27095.0
2020-12-28 14:10:00,83.16,83.16,83.14,83.16,62314.0,73.2547,73.2547,73.2371,73.2547,62314.0
2020-12-28 14:20:00,83.16,83.16,83.15,83.15,36457.0,73.2547,73.2547,73.2459,73.2459,36457.0
2020-12-28 14:30:00,83.16,83.16,83.15,83.15,32085.0,73.2547,73.2547,73.2459,73.2459,32085.0
2020-12-28 14:40:00,83.15,83.16,83.15,83.15,18806.0,73.2459,73.2547,73.2459,73.2459,18806.0
2020-12-28 14:50:00,83.15,83.16,83.14,83.16,68349.0,73.2459,73.2547,73.2371,73.2547,68349.0
2020-12-28 15:00:00,83.16,83.16,83.14,83.14,18887.0,73.2547,73.2547,73.2371,73.2371,18887.0
2020-12-28 15:10:00,83.15,83.16,83.14,83.16,375955.0,73.2459,73.2547,73.2371,73.2547,375955.0
2020-12-28 15:20:00,83.16,83.16,83.15,83.15,281682.0,73.2547,73.2547,73.2459,73.2459,281682.0
2020-12-28 15:30:00,83.16,83.16,83.15,83.16,28126.0,73.2547,73.2547,73.2459,73.2547,28126.0
2020-12-28 15:40:00,83.16,83.16,83.15,83.16,56194.0,73.2547,73.2547,73.2459,73.2547,56194.0
2020-12-28 15:50:00,83.16,83.16,83.15,83.15,63445.0,73.2547,73.2547,73.2459,73.2459,63445.0
2020-12-29 09:30:00,83.16,83.17,83.14,83.15,164273.0,73.2547,73.2635,73.2371,73.2459,164273.0
2020-12-29 09:40:00,83.15,83.17,83.15,83.17,43102.0,73.2459,73.2635,73.2459,73.2635,43102.0
2020-12-29 09:50:00,83.17,83.17,83.16,83.17,26743.0,73.2635,73.2635,73.2547,73.2635,26743.0
2020-12-29 10:00:00,83.17,83.17,83.16,83.17,76247.0,73.2635,73.2635,73.2547,73.2635,76247.0
2020-12-29 10:10:00,83.17,83.17,83.16,83.16,90901.0,73.2635,73.2635,73.2547,73.2547,90901.0
2020-12-29 10:20:00,83.16,83.17,83.16,83.17,31948.0,73.2547,73.2635,73.2547,73.2635,31948.0
2020-12-29 10:30:00,83.16,83.17,83.16,83.17,38300.0,73.2547,73.2635,73.2547,73.2635,38300.0
2020-12-29 10:40:00,83.17,83.17,83.16,83.17,63898.0,73.2635,73.2635,73.2547,73.2635,63898.0
2020-12-29 10:50:00,83.17,83.17,83.16,83.16,51754.0,73.2635,73.2635,73.2547,73.2547,51754.0
2020-12-29 11:00:00,83.17,83.17,83.16,83.16,26974.0,73.2635,73.2635,73.2547,73.2547,26974.0
2020-12-29 11:10:00,83.17,83.17,83.16,83.16,32953.0,73.2635,73.2635,73.2547,73.2547,32953.0
2020-12-29 11:20:00,83.17,83.17,83.16,83.17,29012.0,73.2635,73.2635,73.2547,73.2635,29012.0
2020-12-29 11:30:00,83.17,83.17,83.16,83.17,41690.0,73.2635,73.2635,73.2547,73.2635,41690.0
2020-12-29 11:40:00,83.16,83.17,83.16,83.16,25278.0,73.2547,73.2635,73.2547,73.2547,25278.0
2020-12-29 11:50:00,83.17,83.17,83.16,83.16,57308.0,73.2635,73.2635,73.2547,73.2547,57308.0
2020-12-29 12:00:00,83.17,83.17,83.16,83.16,91453.0,73.2635,73.2635,73.2547,73.2547,91453.0
2020-12-29 12:10:00,83.17,83.17,83.16,83.17,170614.0,73.2635,73.2635,73.2547,73.2635,170614.0
2020-12-29 12:20:00,83.17,83.18,83.16,83.18,53760.0,73.2635,73.2723,73.2547,73.2723,53760.0
2020-12-29 12:30:00,83.18,83.18,83.17,83.18,37383.0,73.2723,73.2723,73.2635,73.2723,37383.0
2020-12-29 12:40:00,83.17,83.18,83.17,83.18,43153.0,73.2635,73.2723,73.2635,73.2723,43153.0
2020-12-29 12:50:00,83.17,83.18,83.17,83.18,39561.0,73.2635,73.2723,73.2635,73.2723,39561.0
2020-12-29 13:00:00,83.17,83.18,83.17,83.18,59679.0,73.2635,73.2723,73.2635,73.2723,59679.0
2020-12-29 13:10:00,83.17,83.18,83.17,83.17,38937.0,73.2635,73.2723,73.2635,73.2635,38937.0
2020-12-29 13:20:00,83.18,83.18,83.17,83.17,32123.0,73.2723,73.2723,73.2635,73.2635,32123.0
2020-12-29 13:30:00,83.17,83.18,83.17,83.17,76603.0,73.2635,73.2723,73.2635,73.2635,76603.0
2020-12-29 13:40:00,83.17,83.18,83.17,83.18,37138.0,73.2635,73.2723,73.2635,73.2723,37138.0
2020-12-29 13:50:00,83.17,83.19,83.17,83.19,170109.0,73.2635,73.2811,73.2635,73.2811,170109.0
2020-12-29 14:00:00,83.19,83.19,83.18,83.19,62631.0,73.2811,73.2811,73.2723,73.2811,62631.0
2020-12-29 14:10:00,83.19,83.19,83.18,83.19,41028.0,73.2811,73.2811,73.2723,73.2811,41028.0
2020-12-29 14:20:00,83.19,83.19,83.18,83.19,87999.0,73.2811,73.2811,73.2723,73.2811,87999.0
2020-12-29 14:30:00,83.19,83.2,83.18,83.2,73543.0,73.2811,73.2899,73.2723,73.2899,73543.0
2020-12-29 14:40:00,83.2,83.2,83.17,83.18,338520.0,73.2899,73.2899,73.2635,73.2723,338520.0
2020-12-29 14:50:00,83.17,83.18,83.17,83.18,175575.0,73.2635,73.2723,73.2635,73.2723,175575.0
2020-12-29 15:00:00,83.18,83.18,83.17,83.18,18210.0,73.2723,73.2723,73.2635,73.2723,18210.0
2020-12-29 15:10:00,83.17,83.18,83.17,83.18,158528.0,73.2635,73.2723,73.2635,73.2723,158528.0
2020-12-29 15:20:00,83.18,83.18,83.17,83.17,32567.0,73.2723,73.2723,73.2635,73.2635,32567.0
2020-12-29 15:30:00,83.17,83.18,83.17,83.17,58045.0,73.2635,73.2723,73.2635,73.2635,58045.0
2020-12-29 15:40:00,83.17,83.19,83.17,83.19,72134.0,73.2635,73.2811,73.2635,73.2811,72134.0
2020-12-29 15:50:00,83.19,83.2,83.18,83.19,98198.0,73.2811,73.2899,73.2723,73.2811,98198.0
2020-12-30 09:30:00,83.2,83.22,83.18,83.2,59026.0,73.2899,73.3076,73.2723,73.2899,59026.0
2020-12-30 09:40:00,83.19,83.2,83.19,83.2,45179.0,73.2811,73.2899,73.2811,73.2899,45179.0
2020-12-30 09:50:00,83.2,83.21,83.19,83.2,57826.0,73.2899,73.2987,73.2811,73.2899,57826.0
2020-12-30 10:00:00,83.2,83.21,83.19,83.2,87375.0,73.2899,73.2987,73.2811,73.2899,87375.0
2020-12-30 10:10:00,83.2,83.21,83.19,83.2,53971.0,73.2899,73.2987,73.2811,73.2899,53971.0
2020-12-30 10:20:00,83.21,83.21,83.2,83.2,38482.0,73.2987,73.2987,73.2899,73.2899,38482.0
2020-12-30 10:30:00,83.2,83.21,83.19,83.19,32538.0,73.2899,73.2987,73.2811,73.2811,32538.0
2020-12-30 10:40:00,83.2,83.21,83.19,83.2,30349.0,73.2899,73.2987,73.2811,73.2899,30349.0
2020-12-30 10:50:00,83.2,83.21,83.2,83.2,45868.0,73.2899,73.2987,73.2899,73.2899,45868.0
2020-12-30 11:00:00,83.21,83.21,83.2,83.21,44558.0,73.2987,73.2987,73.2899,73.2987,44558.0
2020-12-30 11:10:00,83.21,83.21,83.2,83.2,28585.0,73.2987,73.2987,73.2899,73.2899,28585.0
2020-12-30 11:20:00,83.21,83.21,83.19,83.19,19827.0,73.2987,73.2987,73.2811,73.2811,19827.0
2020-12-30 11:30:00,83.2,83.21,83.19,83.21,154335.0,73.2899,73.2987,73.2811,73.2987,154335.0
2020-12-30 11:40:00,83.21,83.21,83.2,83.21,48187.0,73.2987,73.2987,73.2899,73.2987,48187.0
2020-12-30 11:50:00,83.21,83.21,83.2,83.2,56768.0,73.2987,73.2987,73.2899,73.2899,56768.0
2020-12-30 12:00:00,83.21,83.21,83.2,83.2,52784.0,73.2987,73.2987,73.2899,73.2899,52784.0
2020-12-30 12:10:00,83.21,83.22,83.2,83.21,27934.0,73.2987,73.3076,73.2899,73.2987,27934.0
2020-12-30 12:20:00,83.2,83.21,83.2,83.21,28455.0,73.2899,73.2987,73.2899,73.2987,28455.0
2020-12-30 12:30:00,83.21,83.22,83.2,83.21,36640.0,73.2987,73.3076,73.2899,73.2987,36640.0
2020-12-30 12:40:00,83.22,83.22,83.21,83.22,32279.0,73.3076,73.3076,73.2987,73.3076,32279.0
2020-12-30 12:50:00,83.22,83.22,83.21,83.21,42057.0,73.3076,73.3076,73.2987,73.2987,42057.0
2020-12-30 13:00:00,83.22,83.22,83.21,83.22,23841.0,73.3076,73.3076,73.2987,73.3076,23841.0
2020-12-30 13:10:00,83.22,83.22,83.21,83.22,36381.0,73.3076,73.3076,73.2987,73.3076,36381.0
2020-12-30 13:20:00,83.22,83.23,83.21,83.22,25582.0,73.3076,73.3164,73.2987,73.3076,25582.0
2020-12-30 13:30:00,83.22,83.23,83.21,83.23,57854.0,73.3076,73.3164,73.2987,73.3164,57854.0
2020-12-30 13:40:00,83.23,83.23,83.21,83.21,38824.0,73.3164,73.3164,73.2987,73.2987,38824.0
2020-12-30 13:50:00,83.22,83.22,83.21,83.22,30804.0,73.3076,73.3076,73.2987,73.3076,30804.0
2020-12-30 14:00:00,83.22,83.22,83.21,83.22,45862.0,73.3076,73.3076,73.2987,73.3076,45862.0
2020-12-30 14:10:00,83.22,83.22,83.21,83.22,30699.0,73.3076,73.3076,73.2987,73.3076,30699.0
2020-12-30 14:20:00,83.22,83.22,83.21,83.21,53313.0,73.3076,73.3076,73.2987,73.2987,53313.0
2020-12-30 14:30:00,83.22,83.22,83.21,83.22,77403.0,73.3076,73.3076,73.2987,73.3076,77403.0
2020-12-30 14:40:00,83.22,83.22,83.21,83.22,49723.0,73.3076,73.3076,73.2987,73.3076,49723.0
2020-12-30 14:50:00,83.22,83.24,83.21,83.23,160665.0,73.3076,73.3252,73.2987,73.3164,160665.0
2020-12-30 15:00:00,83.23,83.24,83.22,83.23,85144.0,73.3164,73.3252,73.3076,73.3164,85144.0
2020-12-30 15:10:00,83.23,83.24,83.22,83.23,70350.0,73.3164,73.3252,73.3076,73.3164,70350.0
2020-12-30 15:20:00,83.23,83.24,83.23,83.23,51496.0,73.3164,73.3252,73.3164,73.3164,51496.0
2020-12-30 15:30:00,83.23,83.24,83.23,83.23,72686.0,73.3164,73.3252,73.3164,73.3164,72686.0
2020-12-30 15:40:00,83.23,83.25,83.22,83.25,116737.0,73.3164,73.334,73.3076,73.334,116737.0
2020-12-30 15:50:00,83.25,83.26,83.24,83.25,422698.0,73.334,73.3428,73.3252,73.334,422698.0
2020-12-31 09:30:00,83.24,83.25,83.23,83.24,79686.0,73.3252,73.334,73.3164,73.3252,79686.0
2020-12-31 09:40:00,83.25,83.25,83.24,83.24,12661.0,73.334,73.334,73.3252,73.3252,12661.0
2020-12-31 09:50:00,83.24,83.25,83.24,83.25,25653.0,73.3252,73.334,73.3252,73.334,25653.0
2020-12-31 10:00:00,83.25,83.25,83.23,83.24,71552.0,73.334,73.334,73.3164,73.3252,71552.0
2020-12-31 10:10:00,83.24,83.25,83.24,83.24,63281.0,73.3252,73.334,73.3252,73.3252,63281.0
2020-12-31 10:20:00,83.24,83.25,83.24,83.24,48633.0,73.3252,73.334,73.3252,73.3252,48633.0
2020-12-31 10:30:00,83.24,83.25,83.23,83.23,52467.0,73.3252,73.334,73.3164,73.3164,52467.0
2020-12-31 10:40:00,83.23,83.24,83.23,83.23,38090.0,73.3164,73.3252,73.3164,73.3164,38090.0
2020-12-31 10:50:00,83.23,83.24,83.23,83.23,31473.0,73.3164,73.3252,73.3164,73.3164,31473.0
2020-12-31 11:00:00,83.22,83.23,83.22,83.22,158903.0,73.3076,73.3164,73.3076,73.3076,158903.0
2020-12-31 11:10:00,83.23,83.23,83.22,83.22,118877.0,73.3164,73.3164,73.3076,73.3076,118877.0
2020-12-31 11:20:00,83.22,83.24,83.22,83.23,32144.0,73.3076,73.3252,73.3076,73.3164,32144.0
2020-12-31 11:30:00,83.23,83.24,83.22,83.23,20438.0,73.3164,73.3252,73.3076,73.3164,20438.0
2020-12-31 11:40:00,83.23,83.24,83.22,83.24,21706.0,73.3164,73.3252,73.3076,73.3252,21706.0
2020-12-31 11:50:00,83.23,83.24,83.23,83.24,25149.0,73.3164,73.3252,73.3164,73.3252,25149.0
2020-12-31 12:00:00,83.23,83.26,83.23,83.25,64896.0,73.3164,73.3428,73.3164,73.334,64896.0
2020-12-31 12:10:00,83.25,83.25,83.24,83.24,34446.0,73.334,73.334,73.3252,73.3252,34446.0
2020-12-31 12:20:00,83.24,83.25,83.24,83.24,17583.0,73.3252,73.334,73.3252,73.3252,17583.0
2020-12-31 12:30:00,83.25,83.25,83.24,83.25,27279.0,73.334,73.334,73.3252,73.334,27279.0
2020-12-31 12:40:00,83.25,83.25,83.24,83.24,15678.0,73.334,73.334,73.3252,73.3252,15678.0
2020-12-31 12:50:00,83.24,83.26,83.24,83.26,21721.0,73.3252,73.3428,73.3252,73.3428,21721.0
2020-12-31 13:00:00,83.26,83.27,83.25,83.26,31100.0,73.3428,73.3516,73.334,73.3428,31100.0
2020-12-31 13:10:00,83.26,83.27,83.26,83.27,41721.0,73.3428,73.3516,73.3428,73.3516,41721.0
2020-12-31 13:20:00,83.26,83.27,83.25,83.25,15522.0,73.3428,73.3516,73.334,73.334,15522.0
2020-12-31 13:30:00,83.25,83.26,83.25,83.25,53653.0,73.334,73.3428,73.334,73.334,53653.0
2020-12-31 13:40:00,83.25,83.26,83.25,83.25,13664.0,73.334,73.3428,73.334,73.334,13664.0
2020-12-31 13:50:00,83.25,83.26,83.25,83.26,38534.0,73.334,73.3428,73.334,73.3428,38534.0
2020-12-31 14:00:00,83.26,83.26,83.25,83.26,26922.0,73.3428,73.3428,73.334,73.3428,26922.0
2020-12-31 14:10:00,83.25,83.26,83.25,83.25,17536.0,73.334,73.3428,73.334,73.334,17536.0
2020-12-31 14:20:00,83.26,83.26,83.25,83.25,19519.0,73.3428,73.3428,73.334,73.334,19519.0
2020-12-31 14:30:00,83.26,83.26,83.25,83.25,60794.0,73.3428,73.3428,73.334,73.334,60794.0
2020-12-31 14:40:00,83.25,83.26,83.25,83.25,45518.0,73.334,73.3428,73.334,73.334,45518.0
2020-12-31 14:50:00,83.25,83.26,83.25,83.26,36183.0,73.334,73.3428,73.334,73.3428,36183.0
2020-12-31 15:00:00,83.25,83.26,83.25,83.25,56419.0,73.334,73.3428,73.334,73.334,56419.0
2020-12-31 15:10:00,83.25,83.26,83.24,83.26,65031.0,73.334,73.3428,73.3252,73.3428,65031.0
2020-12-31 15:20:00,83.26,83.26,83.25,83.25,21311.0,73.3428,73.3428,73.334,73.334,21311.0
2020-12-31 15:30:00,83.26,83.26,83.24,83.25,39881.0,73.3428,73.3428,73.3252,73.334,39881.0
2020-12-31 15:40:00,83.25,83.25,83.23,83.24,120432.0,73.334,73.334,73.3164,73.3252,120432.0
2020-12-31 15:50:00,83.23,83.25,83.23,83.24,162789.0,73.3164,73.334,73.3164,73.3252,162789.0
2021-01-04 09:30:00,83.25,83.25,83.21,83.22,193339.0,73.334,73.334,73.2987,73.3076,193339.0
2021-01-04 09:40:00,83.22,83.22,83.21,83.22,52249.0,73.3076,73.3076,73.2987,73.3076,52249.0
2021-01-04 09:50:00,83.22,83.22,83.21,83.21,145037.0,73.3076,73.3076,73.2987,73.2987,145037.0
2021-01-04 10:00:00,83.22,83.22,83.2,83.2,51728.0,73.3076,73.3076,73.2899,73.2899,51728.0
2021-01-04 10:10:00,83.2,83.21,83.2,83.21,58942.0,73.2899,73.2987,73.2899,73.2987,58942.0
2021-01-04 10:20:00,83.2,83.21,83.2,83.21,138075.0,73.2899,73.2987,73.2899,73.2987,138075.0
2021-01-04 10:30:00,83.2,83.21,83.2,83.2,45475.0,73.2899,73.2987,73.2899,73.2899,45475.0
2021-01-04 10:40:00,83.2,83.21,83.2,83.2,41596.0,73.2899,73.2987,73.2899,73.2899,41596.0
2021-01-04 10:50:00,83.2,83.21,83.2,83.2,37662.0,73.2899,73.2987,73.2899,73.2899,37662.0
2021-01-04 11:00:00,83.2,83.21,83.18,83.18,47789.0,73.2899,73.2987,73.2723,73.2723,47789.0
2021-01-04 11:10:00,83.18,83.2,83.18,83.2,59549.0,73.2723,73.2899,73.2723,73.2899,59549.0
2021-01-04 11:20:00,83.2,83.2,83.19,83.2,64561.0,73.2899,73.2899,73.2811,73.2899,64561.0
2021-01-04 11:30:00,83.2,83.2,83.19,83.19,75216.0,73.2899,73.2899,73.2811,73.2811,75216.0
2021-01-04 11:40:00,83.2,83.2,83.19,83.19,91624.0,73.2899,73.2899,73.2811,73.2811,91624.0
2021-01-04 11:50:00,83.2,83.2,83.19,83.19,68444.0,73.2899,73.2899,73.2811,73.2811,68444.0
2021-01-04 12:00:00,83.2,83.2,83.19,83.19,51234.0,73.2899,73.2899,73.2811,73.2811,51234.0
2021-01-04 12:10:00,83.2,83.2,83.19,83.19,25425.0,73.2899,73.2899,73.2811,73.2811,25425.0
2021-01-04 12:20:00,83.19,83.2,83.19,83.2,221625.0,73.2811,73.2899,73.2811,73.2899,221625.0
2021-01-04 12:30:00,83.19,83.2,83.19,83.19,110030.0,73.2811,73.2899,73.2811,73.2811,110030.0
2021-01-04 12:40:00,83.19,83.2,83.19,83.2,348442.0,73.2811,73.2899,73.2811,73.2899,348442.0
2021-01-04 12:50:00,83.19,83.21,83.19,83.21,150551.0,73.2811,73.2987,73.2811,73.2987,150551.0
2021-01-04 13:00:00,83.2,83.22,83.2,83.21,44470.0,73.2899,73.3076,73.2899,73.2987,44470.0
2021-01-04 13:10:00,83.22,83.23,83.21,83.21,134669.0,73.3076,73.3164,73.2987,73.2987,134669.0
2021-01-04 13:20:00,83.22,83.23,83.21,83.23,29380.0,73.3076,73.3164,73.2987,73.3164,29380.0
2021-01-04 13:30:00,83.23,83.23,83.22,83.22,35265.0,73.3164,73.3164,73.3076,73.3076,35265.0
2021-01-04 13:40:00,83.23,83.23,83.22,83.23,39253.0,73.3164,73.3164,73.3076,73.3164,39253.0
2021-01-04 13:50:00,83.22,83.23,83.22,83.23,111244.0,73.3076,73.3164,73.3076,73.3164,111244.0
2021-01-04 14:00:00,83.23,83.23,83.22,83.23,45460.0,73.3164,73.3164,73.3076,73.3164,45460.0
2021-01-04 14:10:00,83.23,83.23,83.22,83.23,51128.0,73.3164,73.3164,73.3076,73.3164,51128.0
2021-01-04 14:20:00,83.23,83.23,83.22,83.23,69497.0,73.3164,73.3164,73.3076,73.3164,69497.0
2021-01-04 14:30:00,83.23,83.23,83.22,83.22,43060.0,73.3164,73.3164,73.3076,73.3076,43060.0
2021-01-04 14:40:00,83.23,83.23,83.22,83.23,34638.0,73.3164,73.3164,73.3076,73.3164,34638.0
2021-01-04 14:50:00,83.23,83.23,83.22,83.23,109767.0,73.3164,73.3164,73.3076,73.3164,109767.0
2021-01-04 15:00:00,83.22,83.24,83.22,83.23,124390.0,73.3076,73.3252,73.3076,73.3164,124390.0
2021-01-04 15:10:00,83.23,83.24,83.23,83.23,50891.0,73.3164,73.3252,73.3164,73.3164,50891.0
2021-01-04 15:20:00,83.24,83.24,83.23,83.23,48296.0,73.3252,73.3252,73.3164,73.3164,48296.0
2021-01-04 15:30:00,83.23,83.24,83.22,83.23,46946.0,73.3164,73.3252,73.3076,73.3164,46946.0
2021-01-04 15:40:00,83.23,83.24,83.22,83.23,176388.0,73.3164,73.3252,73.3076,73.3164,176388.0
2021-01-04 15:50:00,83.23,83.24,83.23,83.24,163282.0,73.3164,73.3252,73.3164,73.3252,163282.0
2021-01-05 09:30:00,83.18,83.21,83.18,83.2,49183.0,73.2723,73.2987,73.2723,73.2899,49183.0
2021-01-05 09:40:00,83.19,83.2,83.19,83.2,20011.0,73.2811,73.2899,73.2811,73.2899,20011.0
2021-01-05 09:50:00,83.19,83.21,83.19,83.2,60821.0,73.2811,73.2987,73.2811,73.2899,60821.0
2021-01-05 10:00:00,83.19,83.2,83.18,83.2,41990.0,73.2811,73.2899,73.2723,73.2899,41990.0
2021-01-05 10:10:00,83.19,83.21,83.19,83.2,20188.0,73.2811,73.2987,73.2811,73.2899,20188.0
2021-01-05 10:20:00,83.2,83.21,83.19,83.2,41879.0,73.2899,73.2987,73.2811,73.2899,41879.0
2021-01-05 10:30:00,83.2,83.2,83.19,83.19,58767.0,73.2899,73.2899,73.2811,73.2811,58767.0
2021-01-05 10:40:00,83.2,83.2,83.19,83.2,41277.0,73.2899,73.2899,73.2811,73.2899,41277.0
2021-01-05 10:50:00,83.2,83.2,83.19,83.19,21753.0,73.2899,73.2899,73.2811,73.2811,21753.0
2021-01-05 11:00:00,83.19,83.2,83.19,83.19,23022.0,73.2811,73.2899,73.2811,73.2811,23022.0
2021-01-05 11:10:00,83.2,83.2,83.18,83.18,103926.0,73.2899,73.2899,73.2723,73.2723,103926.0
2021-01-05 11:20:00,83.18,83.19,83.18,83.19,82463.0,73.2723,73.2811,73.2723,73.2811,82463.0
2021-01-05 11:30:00,83.19,83.19,83.18,83.19,30979.0,73.2811,73.2811,73.2723,73.2811,30979.0
2021-01-05 11:40:00,83.19,83.19,83.18,83.19,75402.0,73.2811,73.2811,73.2723,73.2811,75402.0
2021-01-05 11:50:00,83.18,83.19,83.18,83.19,53471.0,73.2723,73.2811,73.2723,73.2811,53471.0
2021-01-05 12:00:00,83.19,83.19,83.18,83.19,49151.0,73.2811,73.2811,73.2723,73.2811,49151.0
2021-01-05 12:10:00,83.19,83.2,83.18,83.2,36946.0,73.2811,73.2899,73.2723,73.2899,36946.0
2021-01-05 12:20:00,83.2,83.2,83.19,83.19,16898.0,73.2899,73.2899,73.2811,73.2811,16898.0
2021-01-05 12:30:00,83.19,83.2,83.19,83.19,40607.0,73.2811,73.2899,73.2811,73.2811,40607.0
2021-01-05 12:40:00,83.19,83.2,83.19,83.19,29191.0,73.2811,73.2899,73.2811,73.2811,29191.0
2021-01-05 12:50:00,83.19,83.2,83.19,83.19,45474.0,73.2811,73.2899,73.2811,73.2811,45474.0
2021-01-05 13:00:00,83.2,83.2,83.19,83.19,52962.0,73.2899,73.2899,73.2811,73.2811,52962.0
2021-01-05 13:10:00,83.2,83.2,83.19,83.19,61177.0,73.2899,73.2899,73.2811,73.2811,61177.0
2021-01-05 13:20:00,83.2,83.2,83.19,83.19,31591.0,73.2899,73.2899,73.2811,73.2811,31591.0
2021-01-05 13:30:00,83.2,83.2,83.19,83.19,34587.0,73.2899,73.2899,73.2811,73.2811,34587.0
2021-01-05 13:40:00,83.19,83.2,83.19,83.2,32323.0,73.2811,73.2899,73.2811,73.2899,32323.0
2021-01-05 13:50:00,83.2,83.2,83.19,83.19,46668.0,73.2899,73.2899,73.2811,73.2811,46668.0
2021-01-05 14:00:00,83.19,83.2,83.19,83.2,32640.0,73.2811,73.2899,73.2811,73.2899,32640.0
2021-01-05 14:10:00,83.19,83.2,83.19,83.2,53476.0,73.2811,73.2899,73.2811,73.2899,53476.0
2021-01-05 14:20:00,83.2,83.2,83.19,83.2,48432.0,73.2899,73.2899,73.2811,73.2899,48432.0
2021-01-05 14:30:00,83.19,83.2,83.19,83.19,37832.0,73.2811,73.2899,73.2811,73.2811,37832.0
2021-01-05 14:40:00,83.19,83.2,83.19,83.2,19357.0,73.2811,73.2899,73.2811,73.2899,19357.0
2021-01-05 14:50:00,83.19,83.2,83.19,83.2,108884.0,73.2811,73.2899,73.2811,73.2899,108884.0
2021-01-05 15:00:00,83.2,83.2,83.19,83.2,35469.0,73.2899,73.2899,73.2811,73.2899,35469.0
2021-01-05 15:10:00,83.19,83.2,83.19,83.19,42108.0,73.2811,73.2899,73.2811,73.2811,42108.0
2021-01-05 15:20:00,83.19,83.2,83.19,83.19,55968.0,73.2811,73.2899,73.2811,73.2811,55968.0
2021-01-05 15:30:00,83.2,83.2,83.19,83.19,79559.0,73.2899,73.2899,73.2811,73.2811,79559.0
2021-01-05 15:40:00,83.19,83.2,83.19,83.2,186606.0,73.2811,73.2899,73.2811,73.2899,186606.0
2021-01-05 15:50:00,83.2,83.21,83.19,83.19,236603.0,73.2899,73.2987,73.2811,73.2811,236603.0
2021-01-06 09:30:00,83.14,83.15,83.08,83.09,176307.0,73.2371,73.2459,73.1842,73.193,176307.0
2021-01-06 09:40:00,83.09,83.1,83.08,83.09,73417.0,73.193,73.2019,73.1842,73.193,73417.0
2021-01-06 09:50:00,83.08,83.09,83.08,83.09,21092.0,73.1842,73.193,73.1842,73.193,21092.0
2021-01-06 10:00:00,83.09,83.1,83.08,83.1,34431.0,73.193,73.2019,73.1842,73.2019,34431.0
2021-01-06 10:10:00,83.1,83.14,83.09,83.12,264309.0,73.2019,73.2371,73.193,73.2195,264309.0
2021-01-06 10:20:00,83.12,83.13,83.11,83.12,75974.0,73.2195,73.2283,73.2107,73.2195,75974.0
2021-01-06 10:30:00,83.12,83.12,83.11,83.11,112887.0,73.2195,73.2195,73.2107,73.2107,112887.0
2021-01-06 10:40:00,83.11,83.14,83.11,83.14,110100.0,73.2107,73.2371,73.2107,73.2371,110100.0
2021-01-06 10:50:00,83.13,83.14,83.13,83.14,86029.0,73.2283,73.2371,73.2283,73.2371,86029.0
2021-01-06 11:00:00,83.14,83.15,83.13,83.14,52488.0,73.2371,73.2459,73.2283,73.2371,52488.0
2021-01-06 11:10:00,83.15,83.15,83.14,83.15,34943.0,73.2459,73.2459,73.2371,73.2459,34943.0
2021-01-06 11:20:00,83.15,83.15,83.14,83.14,31456.0,73.2459,73.2459,73.2371,73.2371,31456.0
2021-01-06 11:30:00,83.15,83.15,83.14,83.14,63072.0,73.2459,73.2459,73.2371,73.2371,63072.0
2021-01-06 11:40:00,83.14,83.15,83.14,83.14,41387.0,73.2371,73.2459,73.2371,73.2371,41387.0
2021-01-06 11:50:00,83.14,83.15,83.14,83.14,60945.0,73.2371,73.2459,73.2371,73.2371,60945.0
2021-01-06 12:00:00,83.15,83.15,83.14,83.14,29963.0,73.2459,73.2459,73.2371,73.2371,29963.0
2021-01-06 12:10:00,83.15,83.15,83.14,83.14,32354.0,73.2459,73.2459,73.2371,73.2371,32354.0
2021-01-06 12:20:00,83.14,83.15,83.14,83.14,41131.0,73.2371,73.2459,73.2371,73.2371,41131.0
2021-01-06 12:30:00,83.14,83.15,83.14,83.14,24174.0,73.2371,73.2459,73.2371,73.2371,24174.0
2021-01-06 12:40:00,83.15,83.15,83.14,83.15,58414.0,73.2459,73.2459,73.2371,73.2459,58414.0
2021-01-06 12:50:00,83.14,83.15,83.14,83.14,71808.0,73.2371,73.2459,73.2371,73.2371,71808.0
2021-01-06 13:00:00,83.14,83.15,83.13,83.14,87491.0,73.2371,73.2459,73.2283,73.2371,87491.0
2021-01-06 13:10:00,83.13,83.14,83.13,83.14,30838.0,73.2283,73.2371,73.2283,73.2371,30838.0
2021-01-06 13:20:00,83.13,83.14,83.13,83.13,36698.0,73.2283,73.2371,73.2283,73.2283,36698.0
2021-01-06 13:30:00,83.14,83.14,83.13,83.13,27983.0,73.2371,73.2371,73.2283,73.2283,27983.0
2021-01-06 13:40:00,83.14,83.14,83.13,83.13,123721.0,73.2371,73.2371,73.2283,73.2283,123721.0
2021-01-06 13:50:00,83.13,83.14,83.12,83.13,50352.0,73.2283,73.2371,73.2195,73.2283,50352.0
2021-01-06 14:00:00,83.13,83.14,83.12,83.13,74574.0,73.2283,73.2371,73.2195,73.2283,74574.0
2021-01-06 14:10:00,83.13,83.14,83.12,83.13,120892.0,73.2283,73.2371,73.2195,73.2283,120892.0
2021-01-06 14:20:00,83.13,83.13,83.12,83.13,71609.0,73.2283,73.2283,73.2195,73.2283,71609.0
2021-01-06 14:30:00,83.13,83.13,83.12,83.13,160504.0,73.2283,73.2283,73.2195,73.2283,160504.0
2021-01-06 14:40:00,83.13,83.13,83.12,83.12,93695.0,73.2283,73.2283,73.2195,73.2195,93695.0
2021-01-06 14:50:00,83.13,83.13,83.11,83.11,168600.0,73.2283,73.2283,73.2107,73.2107,168600.0
2021-01-06 15:00:00,83.11,83.12,83.1,83.11,61637.0,73.2107,73.2195,73.2019,73.2107,61637.0
2021-01-06 15:10:00,83.11,83.11,83.1,83.11,129284.0,73.2107,73.2107,73.2019,73.2107,129284.0
2021-01-06 15:20:00,83.1,83.11,83.1,83.11,98734.0,73.2019,73.2107,73.2019,73.2107,98734.0
2021-01-06 15:30:00,83.11,83.11,83.1,83.11,172200.0,73.2107,73.2107,73.2019,73.2107,172200.0
2021-01-06 15:40:00,83.11,83.11,83.1,83.11,134663.0,73.2107,73.2107,73.2019,73.2107,134663.0
2021-01-06 15:50:00,83.1,83.12,83.1,83.12,184449.0,73.2019,73.2195,73.2019,73.2195,184449.0
2021-01-07 09:30:00,83.09,83.11,83.08,83.11,137984.0,73.193,73.2107,73.1842,73.2107,137984.0
2021-01-07 09:40:00,83.1,83.11,83.1,83.11,41186.0,73.2019,73.2107,73.2019,73.2107,41186.0
2021-01-07 09:50:00,83.1,83.12,83.1,83.12,42432.0,73.2019,73.2195,73.2019,73.2195,42432.0
2021-01-07 10:00:00,83.12,83.13,83.1,83.11,41471.0,73.2195,73.2283,73.2019,73.2107,41471.0
2021-01-07 10:10:00,83.1,83.11,83.1,83.11,58380.0,73.2019,73.2107,73.2019,73.2107,58380.0
2021-01-07 10:20:00,83.11,83.11,83.1,83.11,49034.0,73.2107,73.2107,73.2019,73.2107,49034.0
2021-01-07 10:30:00,83.11,83.12,83.1,83.11,76809.0,73.2107,73.2195,73.2019,73.2107,76809.0
2021-01-07 10:40:00,83.11,83.12,83.1,83.12,130442.0,73.2107,73.2195,73.2019,73.2195,130442.0
2021-01-07 10:50:00,83.12,83.12,83.11,83.12,100151.0,73.2195,73.2195,73.2107,73.2195,100151.0
2021-01-07 11:00:00,83.12,83.12,83.11,83.12,70249.0,73.2195,73.2195,73.2107,73.2195,70249.0
2021-01-07 11:10:00,83.11,83.12,83.09,83.1,233992.0,73.2107,73.2195,73.193,73.2019,233992.0
2021-01-07 11:20:00,83.1,83.1,83.09,83.1,174975.0,73.2019,73.2019,73.193,73.2019,174975.0
2021-01-07 11:30:00,83.09,83.1,83.08,83.08,178372.0,73.193,73.2019,73.1842,73.1842,178372.0
2021-01-07 11:40:00,83.09,83.09,83.08,83.09,39146.0,73.193,73.193,73.1842,73.193,39146.0
2021-01-07 11:50:00,83.09,83.09,83.08,83.09,107440.0,73.193,73.193,73.1842,73.193,107440.0
2021-01-07 12:00:00,83.09,83.09,83.08,83.09,183444.0,73.193,73.193,73.1842,73.193,183444.0
2021-01-07 12:10:00,83.09,83.09,83.07,83.08,68175.0,73.193,73.193,73.1754,73.1842,68175.0
2021-01-07 12:20:00,83.08,83.08,83.07,83.08,30069.0,73.1842,73.1842,73.1754,73.1842,30069.0
2021-01-07 12:30:00,83.08,83.08,83.07,83.08,39016.0,73.1842,73.1842,73.1754,73.1842,39016.0
2021-01-07 12:40:00,83.08,83.08,83.07,83.08,23292.0,73.1842,73.1842,73.1754,73.1842,23292.0
2021-01-07 12:50:00,83.08,83.09,83.07,83.09,37595.0,73.1842,73.193,73.1754,73.193,37595.0
2021-01-07 13:00:00,83.09,83.09,83.07,83.08,128768.0,73.193,73.193,73.1754,73.1842,128768.0
2021-01-07 13:10:00,83.08,83.09,83.07,83.08,89366.0,73.1842,73.193,73.1754,73.1842,89366.0
2021-01-07 13:20:00,83.08,83.09,83.07,83.08,39040.0,73.1842,73.193,73.1754,73.1842,39040.0
2021-01-07 13:30:00,83.08,83.09,83.07,83.09,22757.0,73.1842,73.193,73.1754,73.193,22757.0
2021-01-07 13:40:00,83.09,83.09,83.07,83.09,92928.0,73.193,73.193,73.1754,73.193,92928.0
2021-01-07 13:50:00,83.09,83.09,83.07,83.09,542413.0,73.193,73.193,73.1754,73.193,542413.0
2021-01-07 14:00:00,83.09,83.09,83.07,83.08,75772.0,73.193,73.193,73.1754,73.1842,75772.0
2021-01-07 14:10:00,83.08,83.08,83.07,83.08,40761.0,73.1842,73.1842,73.1754,73.1842,40761.0
2021-01-07 14:20:00,83.07,83.08,83.07,83.08,33833.0,73.1754,73.1842,73.1754,73.1842,33833.0
2021-01-07 14:30:00,83.08,83.08,83.07,83.08,24094.0,73.1842,73.1842,73.1754,73.1842,24094.0
2021-01-07 14:40:00,83.08,83.08,83.07,83.08,49401.0,73.1842,73.1842,73.1754,73.1842,49401.0
2021-01-07 14:50:00,83.07,83.08,83.07,83.08,37821.0,73.1754,73.1842,73.1754,73.1842,37821.0
2021-01-07 15:00:00,83.08,83.09,83.07,83.08,105428.0,73.1842,73.193,73.1754,73.1842,105428.0
2021-01-07 15:10:00,83.08,83.09,83.07,83.08,136070.0,73.1842,73.193,73.1754,73.1842,136070.0
2021-01-07 15:20:00,83.08,83.08,83.07,83.08,56542.0,73.1842,73.1842,73.1754,73.1842,56542.0
2021-01-07 15:30:00,83.07,83.09,83.07,83.08,140612.0,73.1754,73.193,73.1754,73.1842,140612.0
2021-01-07 15:40:00,83.08,83.08,83.07,83.08,94468.0,73.1842,73.1842,73.1754,73.1842,94468.0
2021-01-07 15:50:00,83.08,83.1,83.07,83.1,332915.0,73.1842,73.2019,73.1754,73.2019,332915.0
2021-01-08 09:30:00,83.11,83.11,83.07,83.08,174858.0,73.2107,73.2107,73.1754,73.1842,174858.0
2021-01-08 09:40:00,83.09,83.09,83.07,83.08,26833.0,73.193,73.193,73.1754,73.1842,26833.0
2021-01-08 09:50:00,83.08,83.09,83.07,83.09,39755.0,73.1842,73.193,73.1754,73.193,39755.0
2021-01-08 10:00:00,83.08,83.09,83.08,83.09,19827.0,73.1842,73.193,73.1842,73.193,19827.0
2021-01-08 10:10:00,83.09,83.09,83.06,83.07,169050.0,73.193,73.193,73.1666,73.1754,169050.0
2021-01-08 10:20:00,83.07,83.08,83.06,83.07,278958.0,73.1754,73.1842,73.1666,73.1754,278958.0
2021-01-08 10:30:00,83.07,83.07,83.05,83.06,134445.0,73.1754,73.1754,73.1578,73.1666,134445.0
2021-01-08 10:40:00,83.06,83.07,83.05,83.06,207220.0,73.1666,73.1754,73.1578,73.1666,207220.0
2021-01-08 10:50:00,83.06,83.07,83.05,83.06,86619.0,73.1666,73.1754,73.1578,73.1666,86619.0
2021-01-08 11:00:00,83.06,83.07,83.05,83.06,50264.0,73.1666,73.1754,73.1578,73.1666,50264.0
2021-01-08 11:10:00,83.05,83.06,83.03,83.06,82889.0,73.1578,73.1666,73.1402,73.1666,82889.0
2021-01-08 11:20:00,83.05,83.06,83.04,83.05,28019.0,73.1578,73.1666,73.149,73.1578,28019.0
2021-01-08 11:30:00,83.05,83.06,83.05,83.06,40135.0,73.1578,73.1666,73.1578,73.1666,40135.0
2021-01-08 11:40:00,83.06,83.06,83.04,83.05,61598.0,73.1666,73.1666,73.149,73.1578,61598.0
2021-01-08 11:50:00,83.05,83.06,83.04,83.06,33127.0,73.1578,73.1666,73.149,73.1666,33127.0
2021-01-08 12:00:00,83.05,83.06,83.05,83.06,93051.0,73.1578,73.1666,73.1578,73.1666,93051.0
2021-01-08 12:10:00,83.06,83.06,83.04,83.06,61451.0,73.1666,73.1666,73.149,73.1666,61451.0
2021-01-08 12:20:00,83.06,83.06,83.04,83.06,58450.0,73.1666,73.1666,73.149,73.1666,58450.0
2021-01-08 12:30:00,83.06,83.06,83.05,83.06,109804.0,73.1666,73.1666,73.1578,73.1666,109804.0
2021-01-08 12:40:00,83.05,83.06,83.04,83.06,270067.0,73.1578,73.1666,73.149,73.1666,270067.0
2021-01-08 12:50:00,83.06,83.06,83.05,83.06,228132.0,73.1666,73.1666,73.1578,73.1666,228132.0
2021-01-08 13:00:00,83.05,83.06,83.04,83.06,154006.0,73.1578,73.1666,73.149,73.1666,154006.0
2021-01-08 13:10:00,83.06,83.06,83.05,83.06,144406.0,73.1666,73.1666,73.1578,73.1666,144406.0
2021-01-08 13:20:00,83.06,83.06,83.04,83.06,131067.0,73.1666,73.1666,73.149,73.1666,131067.0
2021-01-08 13:30:00,83.05,83.06,83.05,83.06,135353.0,73.1578,73.1666,73.1578,73.1666,135353.0
2021-01-08 13:40:00,83.06,83.06,83.05,83.06,450350.0,73.1666,73.1666,73.1578,73.1666,450350.0
2021-01-08 13:50:00,83.06,83.06,83.05,83.06,49348.0,73.1666,73.1666,73.1578,73.1666,49348.0
2021-01-08 14:00:00,83.05,83.06,83.04,83.05,49370.0,73.1578,73.1666,73.149,73.1578,49370.0
2021-01-08 14:10:00,83.05,83.06,83.04,83.06,101044.0,73.1578,73.1666,73.149,73.1666,101044.0
2021-01-08 14:20:00,83.06,83.06,83.05,83.06,112725.0,73.1666,73.1666,73.1578,73.1666,112725.0
2021-01-08 14:30:00,83.06,83.07,83.05,83.06,258168.0,73.1666,73.1754,73.1578,73.1666,258168.0
2021-01-08 14:40:00,83.06,83.06,83.05,83.05,60104.0,73.1666,73.1666,73.1578,73.1578,60104.0
2021-01-08 14:50:00,83.06,83.06,83.05,83.06,47978.0,73.1666,73.1666,73.1578,73.1666,47978.0
2021-01-08 15:00:00,83.06,83.07,83.05,83.05,42854.0,73.1666,73.1754,73.1578,73.1578,42854.0
2021-01-08 15:10:00,83.06,83.06,83.05,83.06,71617.0,73.1666,73.1666,73.1578,73.1666,71617.0
2021-01-08 15:20:00,83.06,83.06,83.05,83.06,81797.0,73.1666,73.1666,73.1578,73.1666,81797.0
2021-01-08 15:30:00,83.06,83.06,83.05,83.06,204221.0,73.1666,73.1666,73.1578,73.1666,204221.0
2021-01-08 15:40:00,83.06,83.06,83.05,83.06,175040.0,73.1666,73.1666,73.1578,73.1666,175040.0
2021-01-08 15:50:00,83.05,83.07,83.05,83.06,172932.0,73.1578,73.1754,73.1578,73.1666,172932.0
2021-01-11 09:30:00,83.06,83.07,83.05,83.06,215723.0,73.1666,73.1754,73.1578,73.1666,215723.0
2021-01-11 09:40:00,83.05,83.06,83.04,83.05,43904.0,73.1578,73.1666,73.149,73.1578,43904.0
2021-01-11 09:50:00,83.05,83.06,83.04,83.05,44808.0,73.1578,73.1666,73.149,73.1578,44808.0
2021-01-11 10:00:00,83.06,83.06,83.05,83.05,66721.0,73.1666,73.1666,73.1578,73.1578,66721.0
2021-01-11 10:10:00,83.06,83.06,83.05,83.06,51813.0,73.1666,73.1666,73.1578,73.1666,51813.0
2021-01-11 10:20:00,83.06,83.06,83.05,83.06,112675.0,73.1666,73.1666,73.1578,73.1666,112675.0
2021-01-11 10:30:00,83.06,83.06,83.05,83.05,49558.0,73.1666,73.1666,73.1578,73.1578,49558.0
2021-01-11 10:40:00,83.05,83.06,83.05,83.05,47396.0,73.1578,73.1666,73.1578,73.1578,47396.0
2021-01-11 10:50:00,83.05,83.06,83.05,83.05,23707.0,73.1578,73.1666,73.1578,73.1578,23707.0
2021-01-11 11:00:00,83.06,83.06,83.04,83.05,57959.0,73.1666,73.1666,73.149,73.1578,57959.0
2021-01-11 11:10:00,83.05,83.06,83.04,83.05,80835.0,73.1578,73.1666,73.149,73.1578,80835.0
2021-01-11 11:20:00,83.05,83.06,83.04,83.05,47234.0,73.1578,73.1666,73.149,73.1578,47234.0
2021-01-11 11:30:00,83.05,83.05,83.04,83.05,40641.0,73.1578,73.1578,73.149,73.1578,40641.0
2021-01-11 11:40:00,83.05,83.05,83.04,83.05,24329.0,73.1578,73.1578,73.149,73.1578,24329.0
2021-01-11 11:50:00,83.05,83.05,83.04,83.05,19421.0,73.1578,73.1578,73.149,73.1578,19421.0
2021-01-11 12:00:00,83.04,83.05,83.04,83.04,44003.0,73.149,73.1578,73.149,73.149,44003.0
2021-01-11 12:10:00,83.05,83.05,83.04,83.05,62229.0,73.1578,73.1578,73.149,73.1578,62229.0
2021-01-11 12:20:00,83.05,83.05,83.04,83.05,75384.0,73.1578,73.1578,73.149,73.1578,75384.0
2021-01-11 12:30:00,83.05,83.05,83.04,83.05,66726.0,73.1578,73.1578,73.149,73.1578,66726.0
2021-01-11 12:40:00,83.05,83.05,83.04,83.05,72067.0,73.1578,73.1578,73.149,73.1578,72067.0
2021-01-11 12:50:00,83.05,83.05,83.04,83.04,97518.0,73.1578,73.1578,73.149,73.149,97518.0
2021-01-11 13:00:00,83.04,83.05,83.04,83.05,29064.0,73.149,73.1578,73.149,73.1578,29064.0
2021-01-11 13:10:00,83.04,83.05,83.04,83.04,30621.0,73.149,73.1578,73.149,73.149,30621.0
2021-01-11 13:20:00,83.05,83.05,83.04,83.04,25342.0,73.1578,73.1578,73.149,73.149,25342.0
2021-01-11 13:30:00,83.04,83.05,83.04,83.05,17455.0,73.149,73.1578,73.149,73.1578,17455.0
2021-01-11 13:40:00,83.04,83.05,83.04,83.04,51927.0,73.149,73.1578,73.149,73.149,51927.0
2021-01-11 13:50:00,83.05,83.05,83.03,83.04,29709.0,73.1578,73.1578,73.1402,73.149,29709.0
2021-01-11 14:00:00,83.03,83.04,83.03,83.04,33319.0,73.1402,73.149,73.1402,73.149,33319.0
2021-01-11 14:10:00,83.03,83.04,83.03,83.04,80313.0,73.1402,73.149,73.1402,73.149,80313.0
2021-01-11 14:20:00,83.04,83.04,83.03,83.04,25877.0,73.149,73.149,73.1402,73.149,25877.0
2021-01-11 14:30:00,83.04,83.05,83.03,83.05,47145.0,73.149,73.1578,73.1402,73.1578,47145.0
2021-01-11 14:40:00,83.05,83.06,83.04,83.05,364453.0,73.1578,73.1666,73.149,73.1578,364453.0
2021-01-11 14:50:00,83.05,83.05,83.03,83.05,126439.0,73.1578,73.1578,73.1402,73.1578,126439.0
2021-01-11 15:00:00,83.05,83.05,83.03,83.05,62889.0,73.1578,73.1578,73.1402,73.1578,62889.0
2021-01-11 15:10:00,83.05,83.05,83.03,83.03,41705.0,73.1578,73.1578,73.1402,73.1402,41705.0
2021-01-11 15:20:00,83.04,83.04,83.03,83.03,43860.0,73.149,73.149,73.1402,73.1402,43860.0
2021-01-11 15:30:00,83.03,83.04,83.03,83.03,36066.0,73.1402,73.149,73.1402,73.1402,36066.0
2021-01-11 15:40:00,83.04,83.04,83.03,83.03,62315.0,73.149,73.149,73.1402,73.1402,62315.0
2021-01-11 15:50:00,83.03,83.04,83.02,83.02,87045.0,73.1402,73.149,73.1314,73.1314,87045.0
2021-01-12 09:30:00,83.03,83.03,83.0,83.0,119560.0,73.1402,73.1402,73.1138,73.1138,119560.0
2021-01-12 09:40:00,83.0,83.01,83.0,83.01,30937.0,73.1138,73.1226,73.1138,73.1226,30937.0
2021-01-12 09:50:00,83.01,83.01,83.0,83.01,54971.0,73.1226,73.1226,73.1138,73.1226,54971.0
2021-01-12 10:00:00,83.01,83.01,83.0,83.0,60812.0,73.1226,73.1226,73.1138,73.1138,60812.0
2021-01-12 10:10:00,83.0,83.01,83.0,83.01,75769.0,73.1138,73.1226,73.1138,73.1226,75769.0
2021-01-12 10:20:00,83.0,83.01,83.0,83.01,55422.0,73.1138,73.1226,73.1138,73.1226,55422.0
2021-01-12 10:30:00,83.01,83.01,83.0,83.0,48934.0,73.1226,73.1226,73.1138,73.1138,48934.0
2021-01-12 10:40:00,83.01,83.01,82.99,82.99,57690.0,73.1226,73.1226,73.105,73.105,57690.0
2021-01-12 10:50:00,83.0,83.0,82.98,82.98,49922.0,73.1138,73.1138,73.0961,73.0961,49922.0
2021-01-12 11:00:00,82.99,83.0,82.98,83.0,64535.0,73.105,73.1138,73.0961,73.1138,64535.0
2021-01-12 11:10:00,83.0,83.0,82.99,82.99,27871.0,73.1138,73.1138,73.105,73.105,27871.0
2021-01-12 11:20:00,83.0,83.0,82.98,83.0,62983.0,73.1138,73.1138,73.0961,73.1138,62983.0
2021-01-12 11:30:00,83.0,83.0,82.99,83.0,68083.0,73.1138,73.1138,73.105,73.1138,68083.0
2021-01-12 11:40:00,83.0,83.0,82.99,82.99,24046.0,73.1138,73.1138,73.105,73.105,24046.0
2021-01-12 11:50:00,83.0,83.0,82.98,82.98,31743.0,73.1138,73.1138,73.0961,73.0961,31743.0
2021-01-12 12:00:00,82.99,83.0,82.97,82.98,67880.0,73.105,73.1138,73.0873,73.0961,67880.0
2021-01-12 12:10:00,82.98,82.99,82.97,82.98,129439.0,73.0961,73.105,73.0873,73.0961,129439.0
2021-01-12 12:20:00,82.98,82.99,82.98,82.99,113473.0,73.0961,73.105,73.0961,73.105,113473.0
2021-01-12 12:30:00,82.99,83.01,82.99,83.01,903038.0,73.105,73.1226,73.105,73.1226,903038.0
2021-01-12 12:40:00,83.01,83.02,83.0,83.02,73994.0,73.1226,73.1314,73.1138,73.1314,73994.0
2021-01-12 12:50:00,83.01,83.03,83.01,83.02,29448.0,73.1226,73.1402,73.1226,73.1314,29448.0
2021-01-12 13:00:00,83.02,83.04,83.01,83.04,31162.0,73.1314,73.149,73.1226,73.149,31162.0
2021-01-12 13:10:00,83.04,83.05,83.03,83.05,216739.0,73.149,73.1578,73.1402,73.1578,216739.0
2021-01-12 13:20:00,83.05,83.06,83.04,83.06,50263.0,73.1578,73.1666,73.149,73.1666,50263.0
2021-01-12 13:30:00,83.06,83.07,83.05,83.07,68479.0,73.1666,73.1754,73.1578,73.1754,68479.0
2021-01-12 13:40:00,83.07,83.07,83.04,83.05,110939.0,73.1754,73.1754,73.149,73.1578,110939.0
2021-01-12 13:50:00,83.04,83.05,83.04,83.05,44459.0,73.149,73.1578,73.149,73.1578,44459.0
2021-01-12 14:00:00,83.05,83.06,83.04,83.06,30546.0,73.1578,73.1666,73.149,73.1666,30546.0
2021-01-12 14:10:00,83.06,83.07,83.05,83.06,51821.0,73.1666,73.1754,73.1578,73.1666,51821.0
2021-01-12 14:20:00,83.05,83.06,83.05,83.06,31810.0,73.1578,73.1666,73.1578,73.1666,31810.0
2021-01-12 14:30:00,83.06,83.06,83.05,83.06,23320.0,73.1666,73.1666,73.1578,73.1666,23320.0
2021-01-12 14:40:00,83.06,83.06,83.04,83.05,23556.0,73.1666,73.1666,73.149,73.1578,23556.0
2021-01-12 14:50:00,83.05,83.05,83.03,83.05,208995.0,73.1578,73.1578,73.1402,73.1578,208995.0
2021-01-12 15:00:00,83.05,83.05,83.04,83.05,24320.0,73.1578,73.1578,73.149,73.1578,24320.0
2021-01-12 15:10:00,83.05,83.05,83.04,83.05,25239.0,73.1578,73.1578,73.149,73.1578,25239.0
2021-01-12 15:20:00,83.05,83.07,83.04,83.05,66644.0,73.1578,73.1754,73.149,73.1578,66644.0
2021-01-12 15:30:00,83.06,83.07,83.05,83.06,49441.0,73.1666,73.1754,73.1578,73.1666,49441.0
2021-01-12 15:40:00,83.06,83.07,83.06,83.06,72917.0,73.1666,73.1754,73.1666,73.1666,72917.0
2021-01-12 15:50:00,83.06,83.07,83.06,83.07,116252.0,73.1666,73.1754,73.1666,73.1754,116252.0
2021-01-13 09:30:00,83.08,83.09,83.07,83.08,75843.0,73.1842,73.193,73.1754,73.1842,75843.0
2021-01-13 09:40:00,83.08,83.11,83.07,83.1,93751.0,73.1842,73.2107,73.1754,73.2019,93751.0
2021-01-13 09:50:00,83.11,83.11,83.1,83.11,112018.0,73.2107,73.2107,73.2019,73.2107,112018.0
2021-01-13 10:00:00,83.11,83.12,83.1,83.12,132484.0,73.2107,73.2195,73.2019,73.2195,132484.0
2021-01-13 10:10:00,83.12,83.12,83.11,83.12,82570.0,73.2195,73.2195,73.2107,73.2195,82570.0
2021-01-13 10:20:00,83.12,83.12,83.11,83.12,69254.0,73.2195,73.2195,73.2107,73.2195,69254.0
2021-01-13 10:30:00,83.11,83.13,83.11,83.12,123729.0,73.2107,73.2283,73.2107,73.2195,123729.0
2021-01-13 10:40:00,83.13,83.13,83.12,83.13,66311.0,73.2283,73.2283,73.2195,73.2283,66311.0
2021-01-13 10:50:00,83.13,83.14,83.12,83.14,133951.0,73.2283,73.2371,73.2195,73.2371,133951.0
2021-01-13 11:00:00,83.13,83.14,83.13,83.14,72007.0,73.2283,73.2371,73.2283,73.2371,72007.0
2021-01-13 11:10:00,83.14,83.14,83.13,83.14,64492.0,73.2371,73.2371,73.2283,73.2371,64492.0
2021-01-13 11:20:00,83.14,83.14,83.13,83.14,90313.0,73.2371,73.2371,73.2283,73.2371,90313.0
2021-01-13 11:30:00,83.14,83.14,83.13,83.14,21244.0,73.2371,73.2371,73.2283,73.2371,21244.0
2021-01-13 11:40:00,83.14,83.14,83.13,83.14,39725.0,73.2371,73.2371,73.2283,73.2371,39725.0
2021-01-13 11:50:00,83.14,83.14,83.12,83.13,92896.0,73.2371,73.2371,73.2195,73.2283,92896.0
2021-01-13 12:00:00,83.13,83.14,83.12,83.13,24835.0,73.2283,73.2371,73.2195,73.2283,24835.0
2021-01-13 12:10:00,83.14,83.14,83.13,83.14,24340.0,73.2371,73.2371,73.2283,73.2371,24340.0
2021-01-13 12:20:00,83.14,83.15,83.13,83.14,111057.0,73.2371,73.2459,73.2283,73.2371,111057.0
2021-01-13 12:30:00,83.15,83.15,83.13,83.14,42765.0,73.2459,73.2459,73.2283,73.2371,42765.0
2021-01-13 12:40:00,83.13,83.15,83.13,83.15,50088.0,73.2283,73.2459,73.2283,73.2459,50088.0
2021-01-13 12:50:00,83.15,83.15,83.13,83.13,36770.0,73.2459,73.2459,73.2283,73.2283,36770.0
2021-01-13 13:00:00,83.14,83.16,83.14,83.15,63442.0,73.2371,73.2547,73.2371,73.2459,63442.0
2021-01-13 13:10:00,83.15,83.17,83.15,83.16,54434.0,73.2459,73.2635,73.2459,73.2547,54434.0
2021-01-13 13:20:00,83.16,83.16,83.15,83.16,65935.0,73.2547,73.2547,73.2459,73.2547,65935.0
2021-01-13 13:30:00,83.16,83.16,83.15,83.16,24640.0,73.2547,73.2547,73.2459,73.2547,24640.0
2021-01-13 13:40:00,83.16,83.16,83.15,83.16,19395.0,73.2547,73.2547,73.2459,73.2547,19395.0
2021-01-13 13:50:00,83.15,83.16,83.15,83.15,87787.0,73.2459,73.2547,73.2459,73.2459,87787.0
2021-01-13 14:00:00,83.16,83.16,83.15,83.15,99084.0,73.2547,73.2547,73.2459,73.2459,99084.0
2021-01-13 14:10:00,83.15,83.16,83.15,83.16,43769.0,73.2459,73.2547,73.2459,73.2547,43769.0
2021-01-13 14:20:00,83.16,83.16,83.15,83.16,28786.0,73.2547,73.2547,73.2459,73.2547,28786.0
2021-01-13 14:30:00,83.16,83.17,83.15,83.16,35625.0,73.2547,73.2635,73.2459,73.2547,35625.0
2021-01-13 14:40:00,83.17,83.17,83.15,83.16,24033.0,73.2635,73.2635,73.2459,73.2547,24033.0
2021-01-13 14:50:00,83.16,83.16,83.15,83.16,16211.0,73.2547,73.2547,73.2459,73.2547,16211.0
2021-01-13 15:00:00,83.15,83.16,83.15,83.15,38890.0,73.2459,73.2547,73.2459,73.2459,38890.0
2021-01-13 15:10:00,83.16,83.16,83.15,83.16,42574.0,73.2547,73.2547,73.2459,73.2547,42574.0
2021-01-13 15:20:00,83.16,83.16,83.15,83.16,57996.0,73.2547,73.2547,73.2459,73.2547,57996.0
2021-01-13 15:30:00,83.16,83.16,83.15,83.16,62352.0,73.2547,73.2547,73.2459,73.2547,62352.0
2021-01-13 15:40:00,83.16,83.16,83.14,83.15,82479.0,73.2547,73.2547,73.2371,73.2459,82479.0
2021-01-13 15:50:00,83.16,83.16,83.14,83.15,119458.0,73.2547,73.2547,73.2371,73.2459,119458.0
2021-01-14 09:30:00,83.15,83.16,83.13,83.14,70914.0,73.2459,73.2547,73.2283,73.2371,70914.0
2021-01-14 09:40:00,83.14,83.14,83.12,83.14,56728.0,73.2371,73.2371,73.2195,73.2371,56728.0
2021-01-14 09:50:00,83.14,83.14,83.13,83.13,104926.0,73.2371,73.2371,73.2283,73.2283,104926.0
2021-01-14 10:00:00,83.13,83.14,83.12,83.13,30180.0,73.2283,73.2371,73.2195,73.2283,30180.0
2021-01-14 10:10:00,83.13,83.13,83.12,83.13,78799.0,73.2283,73.2283,73.2195,73.2283,78799.0
2021-01-14 10:20:00,83.13,83.14,83.12,83.14,108670.0,73.2283,73.2371,73.2195,73.2371,108670.0
2021-01-14 10:30:00,83.14,83.15,83.13,83.15,101158.0,73.2371,73.2459,73.2283,73.2459,101158.0
2021-01-14 10:40:00,83.15,83.16,83.14,83.16,48900.0,73.2459,73.2547,73.2371,73.2547,48900.0
2021-01-14 10:50:00,83.16,83.16,83.15,83.15,69325.0,73.2547,73.2547,73.2459,73.2459,69325.0
2021-01-14 11:00:00,83.16,83.16,83.15,83.16,25176.0,73.2547,73.2547,73.2459,73.2547,25176.0
2021-01-14 11:10:00,83.16,83.16,83.15,83.16,60272.0,73.2547,73.2547,73.2459,73.2547,60272.0
2021-01-14 11:20:00,83.16,83.17,83.15,83.17,52811.0,73.2547,73.2635,73.2459,73.2635,52811.0
2021-01-14 11:30:00,83.17,83.17,83.16,83.16,80058.0,73.2635,73.2635,73.2547,73.2547,80058.0
2021-01-14 11:40:00,83.17,83.17,83.16,83.17,72259.0,73.2635,73.2635,73.2547,73.2635,72259.0
2021-01-14 11:50:00,83.17,83.17,83.16,83.17,131040.0,73.2635,73.2635,73.2547,73.2635,131040.0
2021-01-14 12:00:00,83.17,83.17,83.16,83.17,42361.0,73.2635,73.2635,73.2547,73.2635,42361.0
2021-01-14 12:10:00,83.17,83.17,83.16,83.17,35783.0,73.2635,73.2635,73.2547,73.2635,35783.0
2021-01-14 12:20:00,83.17,83.17,83.16,83.17,46369.0,73.2635,73.2635,73.2547,73.2635,46369.0
2021-01-14 12:30:00,83.16,83.17,83.16,83.17,36196.0,73.2547,73.2635,73.2547,73.2635,36196.0
2021-01-14 12:40:00,83.17,83.18,83.16,83.17,57962.0,73.2635,73.2723,73.2547,73.2635,57962.0
2021-01-14 12:50:00,83.17,83.18,83.17,83.18,43605.0,73.2635,73.2723,73.2635,73.2723,43605.0
2021-01-14 13:00:00,83.17,83.18,83.16,83.16,117153.0,73.2635,73.2723,73.2547,73.2547,117153.0
2021-01-14 13:10:00,83.16,83.17,83.14,83.14,58119.0,73.2547,73.2635,73.2371,73.2371,58119.0
2021-01-14 13:20:00,83.15,83.17,83.14,83.16,53166.0,73.2459,73.2635,73.2371,73.2547,53166.0
2021-01-14 13:30:00,83.16,83.16,83.15,83.16,38512.0,73.2547,73.2547,73.2459,73.2547,38512.0
2021-01-14 13:40:00,83.16,83.16,83.15,83.16,303217.0,73.2547,73.2547,73.2459,73.2547,303217.0
2021-01-14 13:50:00,83.15,83.16,83.14,83.14,50233.0,73.2459,73.2547,73.2371,73.2371,50233.0
2021-01-14 14:00:00,83.15,83.15,83.12,83.12,96568.0,73.2459,73.2459,73.2195,73.2195,96568.0
2021-01-14 14:10:00,83.13,83.13,83.12,83.12,67927.0,73.2283,73.2283,73.2195,73.2195,67927.0
2021-01-14 14:20:00,83.13,83.14,83.12,83.13,57588.0,73.2283,73.2371,73.2195,73.2283,57588.0
2021-01-14 14:30:00,83.13,83.13,83.12,83.13,46939.0,73.2283,73.2283,73.2195,73.2283,46939.0
2021-01-14 14:40:00,83.13,83.13,83.12,83.13,56380.0,73.2283,73.2283,73.2195,73.2283,56380.0
2021-01-14 14:50:00,83.13,83.13,83.12,83.13,137349.0,73.2283,73.2283,73.2195,73.2283,137349.0
2021-01-14 15:00:00,83.13,83.13,83.12,83.13,98303.0,73.2283,73.2283,73.2195,73.2283,98303.0
2021-01-14 15:10:00,83.13,83.13,83.12,83.13,27129.0,73.2283,73.2283,73.2195,73.2283,27129.0
2021-01-14 15:20:00,83.12,83.13,83.1,83.11,50349.0,73.2195,73.2283,73.2019,73.2107,50349.0
2021-01-14 15:30:00,83.11,83.12,83.1,83.12,87510.0,73.2107,73.2195,73.2019,73.2195,87510.0
2021-01-14 15:40:00,83.12,83.12,83.11,83.12,145432.0,73.2195,73.2195,73.2107,73.2195,145432.0
2021-01-14 15:50:00,83.12,83.12,83.1,83.11,104985.0,73.2195,73.2195,73.2019,73.2107,104985.0
2021-01-15 09:30:00,83.17,83.17,83.11,83.12,105369.0,73.2635,73.2635,73.2107,73.2195,105369.0
2021-01-15 09:40:00,83.12,83.12,83.1,83.11,166462.0,73.2195,73.2195,73.2019,73.2107,166462.0
2021-01-15 09:50:00,83.11,83.11,83.1,83.1,43307.0,73.2107,73.2107,73.2019,73.2019,43307.0
2021-01-15 10:00:00,83.11,83.11,83.09,83.1,114016.0,73.2107,73.2107,73.193,73.2019,114016.0
2021-01-15 10:10:00,83.09,83.11,83.08,83.11,77599.0,73.193,73.2107,73.1842,73.2107,77599.0
2021-01-15 10:20:00,83.11,83.12,83.09,83.1,106901.0,73.2107,73.2195,73.193,73.2019,106901.0
2021-01-15 10:30:00,83.1,83.11,83.09,83.11,54633.0,73.2019,73.2107,73.193,73.2107,54633.0
2021-01-15 10:40:00,83.11,83.12,83.1,83.11,145981.0,73.2107,73.2195,73.2019,73.2107,145981.0
2021-01-15 10:50:00,83.11,83.11,83.1,83.11,28658.0,73.2107,73.2107,73.2019,73.2107,28658.0
2021-01-15 11:00:00,83.11,83.12,83.1,83.12,85860.0,73.2107,73.2195,73.2019,73.2195,85860.0
2021-01-15 11:10:00,83.11,83.12,83.11,83.12,26499.0,73.2107,73.2195,73.2107,73.2195,26499.0
2021-01-15 11:20:00,83.12,83.12,83.11,83.11,59466.0,73.2195,73.2195,73.2107,73.2107,59466.0
2021-01-15 11:30:00,83.11,83.12,83.11,83.12,34593.0,73.2107,73.2195,73.2107,73.2195,34593.0
2021-01-15 11:40:00,83.12,83.13,83.11,83.13,51297.0,73.2195,73.2283,73.2107,73.2283,51297.0
2021-01-15 11:50:00,83.13,83.13,83.12,83.13,44949.0,73.2283,73.2283,73.2195,73.2283,44949.0
2021-01-15 12:00:00,83.13,83.13,83.12,83.13,26340.0,73.2283,73.2283,73.2195,73.2283,26340.0
2021-01-15 12:10:00,83.13,83.13,83.11,83.13,49278.0,73.2283,73.2283,73.2107,73.2283,49278.0
2021-01-15 12:20:00,83.13,83.13,83.12,83.13,23191.0,73.2283,73.2283,73.2195,73.2283,23191.0
2021-01-15 12:30:00,83.12,83.13,83.12,83.13,15276.0,73.2195,73.2283,73.2195,73.2283,15276.0
2021-01-15 12:40:00,83.12,83.13,83.11,83.12,28349.0,73.2195,73.2283,73.2107,73.2195,28349.0
2021-01-15 12:50:00,83.11,83.13,83.11,83.13,71802.0,73.2107,73.2283,73.2107,73.2283,71802.0
2021-01-15 13:00:00,83.13,83.13,83.12,83.13,63271.0,73.2283,73.2283,73.2195,73.2283,63271.0
2021-01-15 13:10:00,83.13,83.13,83.12,83.13,26206.0,73.2283,73.2283,73.2195,73.2283,26206.0
2021-01-15 13:20:00,83.13,83.13,83.12,83.13,37475.0,73.2283,73.2283,73.2195,73.2283,37475.0
2021-01-15 13:30:00,83.13,83.13,83.12,83.13,33897.0,73.2283,73.2283,73.2195,73.2283,33897.0
2021-01-15 13:40:00,83.13,83.13,83.12,83.12,22811.0,73.2283,73.2283,73.2195,73.2195,22811.0
2021-01-15 13:50:00,83.13,83.13,83.12,83.13,33653.0,73.2283,73.2283,73.2195,73.2283,33653.0
2021-01-15 14:00:00,83.12,83.13,83.12,83.13,25185.0,73.2195,73.2283,73.2195,73.2283,25185.0
2021-01-15 14:10:00,83.13,83.13,83.12,83.12,111306.0,73.2283,73.2283,73.2195,73.2195,111306.0
2021-01-15 14:20:00,83.12,83.13,83.12,83.12,231027.0,73.2195,73.2283,73.2195,73.2195,231027.0
2021-01-15 14:30:00,83.12,83.13,83.12,83.13,72109.0,73.2195,73.2283,73.2195,73.2283,72109.0
2021-01-15 14:40:00,83.12,83.13,83.12,83.13,37286.0,73.2195,73.2283,73.2195,73.2283,37286.0
2021-01-15 14:50:00,83.13,83.13,83.12,83.13,82016.0,73.2283,73.2283,73.2195,73.2283,82016.0
2021-01-15 15:00:00,83.13,83.13,83.12,83.13,46802.0,73.2283,73.2283,73.2195,73.2283,46802.0
2021-01-15 15:10:00,83.13,83.13,83.12,83.13,46671.0,73.2283,73.2283,73.2195,73.2283,46671.0
2021-01-15 15:20:00,83.13,83.13,83.12,83.12,59104.0,73.2283,73.2283,73.2195,73.2195,59104.0
2021-01-15 15:30:00,83.13,83.13,83.12,83.12,62292.0,73.2283,73.2283,73.2195,73.2195,62292.0
2021-01-15 15:40:00,83.12,83.13,83.11,83.12,93121.0,73.2195,73.2283,73.2107,73.2195,93121.0
2021-01-15 15:50:00,83.12,83.12,83.11,83.12,170518.0,73.2195,73.2195,73.2107,73.2195,170518.0
2021-01-19 09:30:00,83.11,83.12,83.08,83.11,245725.0,73.2107,73.2195,73.1842,73.2107,245725.0
2021-01-19 09:40:00,83.11,83.11,83.1,83.11,131849.0,73.2107,73.2107,73.2019,73.2107,131849.0
2021-01-19 09:50:00,83.11,83.11,83.1,83.11,28424.0,73.2107,73.2107,73.2019,73.2107,28424.0
2021-01-19 10:00:00,83.11,83.12,83.09,83.09,191986.0,73.2107,73.2195,73.193,73.193,191986.0
2021-01-19 10:10:00,83.1,83.1,83.08,83.09,273569.0,73.2019,73.2019,73.1842,73.193,273569.0
2021-01-19 10:20:00,83.09,83.1,83.08,83.09,279874.0,73.193,73.2019,73.1842,73.193,279874.0
2021-01-19 10:30:00,83.09,83.09,83.08,83.09,38802.0,73.193,73.193,73.1842,73.193,38802.0
2021-01-19 10:40:00,83.09,83.1,83.08,83.09,196790.0,73.193,73.2019,73.1842,73.193,196790.0
2021-01-19 10:50:00,83.09,83.09,83.08,83.08,49526.0,73.193,73.193,73.1842,73.1842,49526.0
2021-01-19 11:00:00,83.09,83.09,83.08,83.09,27038.0,73.193,73.193,73.1842,73.193,27038.0
2021-01-19 11:10:00,83.09,83.09,83.08,83.09,30168.0,73.193,73.193,73.1842,73.193,30168.0
2021-01-19 11:20:00,83.09,83.11,83.08,83.09,589758.0,73.193,73.2107,73.1842,73.193,589758.0
2021-01-19 11:30:00,83.09,83.1,83.08,83.09,147539.0,73.193,73.2019,73.1842,73.193,147539.0
2021-01-19 11:40:00,83.09,83.1,83.09,83.09,107145.0,73.193,73.2019,73.193,73.193,107145.0
2021-01-19 11:50:00,83.09,83.1,83.08,83.09,145150.0,73.193,73.2019,73.1842,73.193,145150.0
2021-01-19 12:00:00,83.09,83.1,83.08,83.09,115155.0,73.193,73.2019,73.1842,73.193,115155.0
2021-01-19 12:10:00,83.09,83.1,83.08,83.09,430560.0,73.193,73.2019,73.1842,73.193,430560.0
2021-01-19 12:20:00,83.1,83.1,83.09,83.1,51114.0,73.2019,73.2019,73.193,73.2019,51114.0
2021-01-19 12:30:00,83.1,83.11,83.09,83.11,29430.0,73.2019,73.2107,73.193,73.2107,29430.0
2021-01-19 12:40:00,83.11,83.11,83.09,83.11,82105.0,73.2107,73.2107,73.193,73.2107,82105.0
2021-01-19 12:50:00,83.11,83.11,83.09,83.1,322979.0,73.2107,73.2107,73.193,73.2019,322979.0
2021-01-19 13:00:00,83.09,83.11,83.09,83.11,57835.0,73.193,73.2107,73.193,73.2107,57835.0
2021-01-19 13:10:00,83.11,83.12,83.1,83.12,21696.0,73.2107,73.2195,73.2019,73.2195,21696.0
2021-01-19 13:20:00,83.12,83.12,83.11,83.11,55698.0,73.2195,73.2195,73.2107,73.2107,55698.0
2021-01-19 13:30:00,83.12,83.12,83.11,83.11,25797.0,73.2195,73.2195,73.2107,73.2107,25797.0
2021-01-19 13:40:00,83.12,83.12,83.11,83.12,48049.0,73.2195,73.2195,73.2107,73.2195,48049.0
2021-01-19 13:50:00,83.12,83.12,83.11,83.12,165691.0,73.2195,73.2195,73.2107,73.2195,165691.0
2021-01-19 14:00:00,83.12,83.12,83.11,83.12,36881.0,73.2195,73.2195,73.2107,73.2195,36881.0
2021-01-19 14:10:00,83.12,83.12,83.11,83.11,41582.0,73.2195,73.2195,73.2107,73.2107,41582.0
2021-01-19 14:20:00,83.12,83.12,83.11,83.12,95650.0,73.2195,73.2195,73.2107,73.2195,95650.0
2021-01-19 14:30:00,83.11,83.12,83.11,83.12,89502.0,73.2107,73.2195,73.2107,73.2195,89502.0
2021-01-19 14:40:00,83.12,83.12,83.11,83.11,61514.0,73.2195,73.2195,73.2107,73.2107,61514.0
2021-01-19 14:50:00,83.12,83.12,83.11,83.12,143857.0,73.2195,73.2195,73.2107,73.2195,143857.0
2021-01-19 15:00:00,83.12,83.12,83.11,83.12,98164.0,73.2195,73.2195,73.2107,73.2195,98164.0
2021-01-19 15:10:00,83.12,83.12,83.11,83.11,40109.0,73.2195,73.2195,73.2107,73.2107,40109.0
2021-01-19 15:20:00,83.12,83.14,83.11,83.13,1647277.0,73.2195,73.2371,73.2107,73.2283,1647277.0
2021-01-19 15:30:00,83.13,83.13,83.12,83.13,103607.0,73.2283,73.2283,73.2195,73.2283,103607.0
2021-01-19 15:40:00,83.13,83.14,83.12,83.14,313268.0,73.2283,73.2371,73.2195,73.2371,313268.0
2021-01-19 15:50:00,83.14,83.14,83.12,83.13,118676.0,73.2371,73.2371,73.2195,73.2283,118676.0
2021-01-20 09:30:00,83.12,83.15,83.12,83.14,106788.0,73.2195,73.2459,73.2195,73.2371,106788.0
2021-01-20 09:40:00,83.13,83.14,83.13,83.14,52834.0,73.2283,73.2371,73.2283,73.2371,52834.0
2021-01-20 09:50:00,83.13,83.14,83.13,83.13,43078.0,73.2283,73.2371,73.2283,73.2283,43078.0
2021-01-20 10:00:00,83.14,83.14,83.13,83.14,107785.0,73.2371,73.2371,73.2283,73.2371,107785.0
2021-01-20 10:10:00,83.13,83.14,83.13,83.14,26017.0,73.2283,73.2371,73.2283,73.2371,26017.0
2021-01-20 10:20:00,83.13,83.14,83.13,83.14,221260.0,73.2283,73.2371,73.2283,73.2371,221260.0
2021-01-20 10:30:00,83.14,83.15,83.13,83.14,62562.0,73.2371,73.2459,73.2283,73.2371,62562.0
2021-01-20 10:40:00,83.15,83.15,83.14,83.15,52805.0,73.2459,73.2459,73.2371,73.2459,52805.0
2021-01-20 10:50:00,83.14,83.15,83.14,83.14,74431.0,73.2371,73.2459,73.2371,73.2371,74431.0
2021-01-20 11:00:00,83.15,83.15,83.14,83.15,25929.0,73.2459,73.2459,73.2371,73.2459,25929.0
2021-01-20 11:10:00,83.14,83.15,83.14,83.14,75290.0,73.2371,73.2459,73.2371,73.2371,75290.0
2021-01-20 11:20:00,83.14,83.15,83.13,83.13,41595.0,73.2371,73.2459,73.2283,73.2283,41595.0
2021-01-20 11:30:00,83.14,83.14,83.13,83.13,26157.0,73.2371,73.2371,73.2283,73.2283,26157.0
2021-01-20 11:40:00,83.14,83.14,83.13,83.13,87620.0,73.2371,73.2371,73.2283,73.2283,87620.0
2021-01-20 11:50:00,83.14,83.14,83.12,83.13,61688.0,73.2371,73.2371,73.2195,73.2283,61688.0
2021-01-20 12:00:00,83.13,83.14,83.12,83.14,29160.0,73.2283,73.2371,73.2195,73.2371,29160.0
2021-01-20 12:10:00,83.13,83.14,83.13,83.13,34952.0,73.2283,73.2371,73.2283,73.2283,34952.0
2021-01-20 12:20:00,83.13,83.14,83.13,83.13,33769.0,73.2283,73.2371,73.2283,73.2283,33769.0
2021-01-20 12:30:00,83.13,83.14,83.13,83.14,25093.0,73.2283,73.2371,73.2283,73.2371,25093.0
2021-01-20 12:40:00,83.14,83.14,83.13,83.14,25607.0,73.2371,73.2371,73.2283,73.2371,25607.0
2021-01-20 12:50:00,83.13,83.14,83.13,83.14,49454.0,73.2283,73.2371,73.2283,73.2371,49454.0
2021-01-20 13:00:00,83.14,83.14,83.13,83.14,42045.0,73.2371,73.2371,73.2283,73.2371,42045.0
2021-01-20 13:10:00,83.13,83.15,83.13,83.15,127458.0,73.2283,73.2459,73.2283,73.2459,127458.0
2021-01-20 13:20:00,83.15,83.15,83.14,83.15,33504.0,73.2459,73.2459,73.2371,73.2459,33504.0
2021-01-20 13:30:00,83.15,83.15,83.14,83.14,26435.0,73.2459,73.2459,73.2371,73.2371,26435.0
2021-01-20 13:40:00,83.14,83.15,83.14,83.14,45508.0,73.2371,73.2459,73.2371,73.2371,45508.0
2021-01-20 13:50:00,83.15,83.15,83.14,83.14,24565.0,73.2459,73.2459,73.2371,73.2371,24565.0
2021-01-20 14:00:00,83.14,83.15,83.14,83.15,35409.0,73.2371,73.2459,73.2371,73.2459,35409.0
2021-01-20 14:10:00,83.15,83.15,83.14,83.15,33605.0,73.2459,73.2459,73.2371,73.2459,33605.0
2021-01-20 14:20:00,83.14,83.15,83.14,83.15,38083.0,73.2371,73.2459,73.2371,73.2459,38083.0
2021-01-20 14:30:00,83.14,83.15,83.14,83.14,40188.0,73.2371,73.2459,73.2371,73.2371,40188.0
2021-01-20 14:40:00,83.15,83.15,83.14,83.14,34628.0,73.2459,73.2459,73.2371,73.2371,34628.0
2021-01-20 14:50:00,83.15,83.15,83.14,83.15,20672.0,73.2459,73.2459,73.2371,73.2459,20672.0
2021-01-20 15:00:00,83.15,83.15,83.14,83.15,39692.0,73.2459,73.2459,73.2371,73.2459,39692.0
2021-01-20 15:10:00,83.14,83.15,83.14,83.14,102588.0,73.2371,73.2459,73.2371,73.2371,102588.0
2021-01-20 15:20:00,83.15,83.15,83.14,83.15,75177.0,73.2459,73.2459,73.2371,73.2459,75177.0
2021-01-20 15:30:00,83.15,83.15,83.13,83.14,83721.0,73.2459,73.2459,73.2283,73.2371,83721.0
2021-01-20 15:40:00,83.14,83.14,83.13,83.14,152315.0,73.2371,73.2371,73.2283,73.2371,152315.0
2021-01-20 15:50:00,83.14,83.14,83.13,83.14,185347.0,73.2371,73.2371,73.2283,73.2371,185347.0
2021-01-21 09:30:00,83.08,83.11,82.97,83.09,230949.0,73.1842,73.2107,73.0873,73.193,230949.0
2021-01-21 09:40:00,83.09,83.1,83.09,83.09,70809.0,73.193,73.2019,73.193,73.193,70809.0
2021-01-21 09:50:00,83.09,83.1,83.09,83.09,80313.0,73.193,73.2019,73.193,73.193,80313.0
2021-01-21 10:00:00,83.09,83.1,83.09,83.09,58117.0,73.193,73.2019,73.193,73.193,58117.0
2021-01-21 10:10:00,83.09,83.11,83.09,83.11,163344.0,73.193,73.2107,73.193,73.2107,163344.0
2021-01-21 10:20:00,83.11,83.11,83.1,83.11,99499.0,73.2107,73.2107,73.2019,73.2107,99499.0
2021-01-21 10:30:00,83.11,83.12,83.1,83.12,65078.0,73.2107,73.2195,73.2019,73.2195,65078.0
2021-01-21 10:40:00,83.12,83.12,83.11,83.12,61152.0,73.2195,73.2195,73.2107,73.2195,61152.0
2021-01-21 10:50:00,83.12,83.13,83.11,83.13,80535.0,73.2195,73.2283,73.2107,73.2283,80535.0
2021-01-21 11:00:00,83.13,83.13,83.12,83.13,139989.0,73.2283,73.2283,73.2195,73.2283,139989.0
2021-01-21 11:10:00,83.13,83.14,83.12,83.14,51897.0,73.2283,73.2371,73.2195,73.2371,51897.0
2021-01-21 11:20:00,83.14,83.14,83.13,83.14,64215.0,73.2371,73.2371,73.2283,73.2371,64215.0
2021-01-21 11:30:00,83.14,83.14,83.13,83.14,44394.0,73.2371,73.2371,73.2283,73.2371,44394.0
2021-01-21 11:40:00,83.14,83.14,83.13,83.14,90191.0,73.2371,73.2371,73.2283,73.2371,90191.0
2021-01-21 11:50:00,83.14,83.14,83.13,83.14,57563.0,73.2371,73.2371,73.2283,73.2371,57563.0
2021-01-21 12:00:00,83.14,83.14,83.13,83.14,47140.0,73.2371,73.2371,73.2283,73.2371,47140.0
2021-01-21 12:10:00,83.14,83.14,83.13,83.14,126719.0,73.2371,73.2371,73.2283,73.2371,126719.0
2021-01-21 12:20:00,83.14,83.14,83.13,83.14,34988.0,73.2371,73.2371,73.2283,73.2371,34988.0
2021-01-21 12:30:00,83.14,83.15,83.13,83.15,66303.0,73.2371,73.2459,73.2283,73.2459,66303.0
2021-01-21 12:40:00,83.15,83.15,83.14,83.15,57480.0,73.2459,73.2459,73.2371,73.2459,57480.0
2021-01-21 12:50:00,83.15,83.15,83.14,83.15,107654.0,73.2459,73.2459,73.2371,73.2459,107654.0
2021-01-21 13:00:00,83.15,83.15,83.14,83.15,120237.0,73.2459,73.2459,73.2371,73.2459,120237.0
2021-01-21 13:10:00,83.15,83.15,83.14,83.14,61061.0,73.2459,73.2459,73.2371,73.2371,61061.0
2021-01-21 13:20:00,83.15,83.15,83.14,83.15,99213.0,73.2459,73.2459,73.2371,73.2459,99213.0
2021-01-21 13:30:00,83.15,83.15,83.14,83.15,146918.0,73.2459,73.2459,73.2371,73.2459,146918.0
2021-01-21 13:40:00,83.15,83.15,83.13,83.14,109923.0,73.2459,73.2459,73.2283,73.2371,109923.0
2021-01-21 13:50:00,83.14,83.14,83.13,83.14,34211.0,73.2371,73.2371,73.2283,73.2371,34211.0
2021-01-21 14:00:00,83.14,83.14,83.13,83.14,40108.0,73.2371,73.2371,73.2283,73.2371,40108.0
2021-01-21 14:10:00,83.14,83.14,83.13,83.14,77041.0,73.2371,73.2371,73.2283,73.2371,77041.0
2021-01-21 14:20:00,83.13,83.14,83.13,83.14,53089.0,73.2283,73.2371,73.2283,73.2371,53089.0
2021-01-21 14:30:00,83.13,83.14,83.13,83.14,67067.0,73.2283,73.2371,73.2283,73.2371,67067.0
2021-01-21 14:40:00,83.14,83.14,83.13,83.14,73600.0,73.2371,73.2371,73.2283,73.2371,73600.0
2021-01-21 14:50:00,83.14,83.15,83.13,83.15,331481.0,73.2371,73.2459,73.2283,73.2459,331481.0
2021-01-21 15:00:00,83.15,83.15,83.14,83.15,318225.0,73.2459,73.2459,73.2371,73.2459,318225.0
2021-01-21 15:10:00,83.15,83.15,83.14,83.15,175162.0,73.2459,73.2459,73.2371,73.2459,175162.0
2021-01-21 15:20:00,83.15,83.16,83.14,83.16,309901.0,73.2459,73.2547,73.2371,73.2547,309901.0
2021-01-21 15:30:00,83.16,83.16,83.15,83.16,72654.0,73.2547,73.2547,73.2459,73.2547,72654.0
2021-01-21 15:40:00,83.16,83.16,83.15,83.15,90804.0,73.2547,73.2547,73.2459,73.2459,90804.0
2021-01-21 15:50:00,83.16,83.16,83.14,83.15,109971.0,73.2547,73.2547,73.2371,73.2459,109971.0
2021-01-22 09:30:00,83.11,83.13,83.05,83.12,172580.0,73.2107,73.2283,73.1578,73.2195,172580.0
2021-01-22 09:40:00,83.11,83.13,83.11,83.13,96249.0,73.2107,73.2283,73.2107,73.2283,96249.0
2021-01-22 09:50:00,83.13,83.13,83.12,83.13,74078.0,73.2283,73.2283,73.2195,73.2283,74078.0
2021-01-22 10:00:00,83.13,83.14,83.12,83.14,77158.0,73.2283,73.2371,73.2195,73.2371,77158.0
2021-01-22 10:10:00,83.14,83.14,83.13,83.14,81088.0,73.2371,73.2371,73.2283,73.2371,81088.0
2021-01-22 10:20:00,83.14,83.15,83.13,83.15,118115.0,73.2371,73.2459,73.2283,73.2459,118115.0
2021-01-22 10:30:00,83.15,83.15,83.14,83.15,79804.0,73.2459,73.2459,73.2371,73.2459,79804.0
2021-01-22 10:40:00,83.15,83.15,83.14,83.15,92292.0,73.2459,73.2459,73.2371,73.2459,92292.0
2021-01-22 10:50:00,83.15,83.15,83.14,83.15,204759.0,73.2459,73.2459,73.2371,73.2459,204759.0
2021-01-22 11:00:00,83.15,83.15,83.14,83.15,61965.0,73.2459,73.2459,73.2371,73.2459,61965.0
2021-01-22 11:10:00,83.15,83.15,83.14,83.15,84856.0,73.2459,73.2459,73.2371,73.2459,84856.0
2021-01-22 11:20:00,83.15,83.15,83.14,83.15,105426.0,73.2459,73.2459,73.2371,73.2459,105426.0
2021-01-22 11:30:00,83.15,83.15,83.14,83.15,91247.0,73.2459,73.2459,73.2371,73.2459,91247.0
2021-01-22 11:40:00,83.15,83.15,83.14,83.15,113865.0,73.2459,73.2459,73.2371,73.2459,113865.0
2021-01-22 11:50:00,83.15,83.17,83.14,83.17,215561.0,73.2459,73.2635,73.2371,73.2635,215561.0
2021-01-22 12:00:00,83.17,83.17,83.16,83.17,62825.0,73.2635,73.2635,73.2547,73.2635,62825.0
2021-01-22 12:10:00,83.17,83.17,83.16,83.17,75547.0,73.2635,73.2635,73.2547,73.2635,75547.0
2021-01-22 12:20:00,83.17,83.17,83.16,83.17,66739.0,73.2635,73.2635,73.2547,73.2635,66739.0
2021-01-22 12:30:00,83.17,83.17,83.16,83.17,60400.0,73.2635,73.2635,73.2547,73.2635,60400.0
2021-01-22 12:40:00,83.17,83.17,83.16,83.17,44616.0,73.2635,73.2635,73.2547,73.2635,44616.0
2021-01-22 12:50:00,83.17,83.17,83.16,83.17,49309.0,73.2635,73.2635,73.2547,73.2635,49309.0
2021-01-22 13:00:00,83.17,83.17,83.16,83.17,43250.0,73.2635,73.2635,73.2547,73.2635,43250.0
2021-01-22 13:10:00,83.17,83.17,83.16,83.16,143948.0,73.2635,73.2635,73.2547,73.2547,143948.0
2021-01-22 13:20:00,83.17,83.17,83.16,83.17,80510.0,73.2635,73.2635,73.2547,73.2635,80510.0
2021-01-22 13:30:00,83.17,83.17,83.16,83.16,70597.0,73.2635,73.2635,73.2547,73.2547,70597.0
2021-01-22 13:40:00,83.17,83.17,83.16,83.17,60588.0,73.2635,73.2635,73.2547,73.2635,60588.0
2021-01-22 13:50:00,83.17,83.17,83.16,83.17,65179.0,73.2635,73.2635,73.2547,73.2635,65179.0
2021-01-22 14:00:00,83.16,83.17,83.16,83.16,63584.0,73.2547,73.2635,73.2547,73.2547,63584.0
2021-01-22 14:10:00,83.17,83.17,83.16,83.16,93836.0,73.2635,73.2635,73.2547,73.2547,93836.0
2021-01-22 14:20:00,83.17,83.17,83.16,83.16,101627.0,73.2635,73.2635,73.2547,73.2547,101627.0
2021-01-22 14:30:00,83.17,83.17,83.16,83.16,54690.0,73.2635,73.2635,73.2547,73.2547,54690.0
2021-01-22 14:40:00,83.17,83.17,83.16,83.17,85620.0,73.2635,73.2635,73.2547,73.2635,85620.0
2021-01-22 14:50:00,83.17,83.17,83.16,83.17,106004.0,73.2635,73.2635,73.2547,73.2635,106004.0
2021-01-22 15:00:00,83.17,83.17,83.14,83.15,101234.0,73.2635,73.2635,73.2371,73.2459,101234.0
2021-01-22 15:10:00,83.15,83.15,83.14,83.15,63833.0,73.2459,73.2459,73.2371,73.2459,63833.0
2021-01-22 15:20:00,83.14,83.17,83.14,83.14,203401.0,73.2371,73.2635,73.2371,73.2371,203401.0
2021-01-22 15:30:00,83.14,83.15,83.14,83.15,76208.0,73.2371,73.2459,73.2371,73.2459,76208.0
2021-01-22 15:40:00,83.15,83.15,83.13,83.13,113246.0,73.2459,73.2459,73.2283,73.2283,113246.0
2021-01-22 15:50:00,83.13,83.14,83.13,83.13,120976.0,73.2283,73.2371,73.2283,73.2283,120976.0
2021-01-25 09:30:00,83.13,83.15,83.11,83.12,94389.0,73.2283,73.2459,73.2107,73.2195,94389.0
2021-01-25 09:40:00,83.12,83.13,83.11,83.12,47668.0,73.2195,73.2283,73.2107,73.2195,47668.0
2021-01-25 09:50:00,83.12,83.14,83.11,83.14,73474.0,73.2195,73.2371,73.2107,73.2371,73474.0
2021-01-25 10:00:00,83.14,83.14,83.13,83.13,30682.0,73.2371,73.2371,73.2283,73.2283,30682.0
2021-01-25 10:10:00,83.14,83.14,83.13,83.14,64001.0,73.2371,73.2371,73.2283,73.2371,64001.0
2021-01-25 10:20:00,83.13,83.16,83.13,83.16,158332.0,73.2283,73.2547,73.2283,73.2547,158332.0
2021-01-25 10:30:00,83.15,83.17,83.15,83.16,68517.0,73.2459,73.2635,73.2459,73.2547,68517.0
2021-01-25 10:40:00,83.16,83.17,83.15,83.17,94743.0,73.2547,73.2635,73.2459,73.2635,94743.0
2021-01-25 10:50:00,83.17,83.17,83.14,83.15,39890.0,73.2635,73.2635,73.2371,73.2459,39890.0
2021-01-25 11:00:00,83.14,83.15,83.12,83.12,68890.0,73.2371,73.2459,73.2195,73.2195,68890.0
2021-01-25 11:10:00,83.13,83.13,83.12,83.12,64872.0,73.2283,73.2283,73.2195,73.2195,64872.0
2021-01-25 11:20:00,83.13,83.13,83.12,83.13,41987.0,73.2283,73.2283,73.2195,73.2283,41987.0
2021-01-25 11:30:00,83.12,83.14,83.12,83.14,80016.0,73.2195,73.2371,73.2195,73.2371,80016.0
2021-01-25 11:40:00,83.13,83.14,83.13,83.13,36958.0,73.2283,73.2371,73.2283,73.2283,36958.0
2021-01-25 11:50:00,83.14,83.14,83.13,83.14,18186.0,73.2371,73.2371,73.2283,73.2371,18186.0
2021-01-25 12:00:00,83.13,83.14,83.13,83.13,19031.0,73.2283,73.2371,73.2283,73.2283,19031.0
2021-01-25 12:10:00,83.14,83.14,83.12,83.12,29896.0,73.2371,73.2371,73.2195,73.2195,29896.0
2021-01-25 12:20:00,83.13,83.13,83.12,83.12,117301.0,73.2283,73.2283,73.2195,73.2195,117301.0
2021-01-25 12:30:00,83.12,83.13,83.12,83.13,64746.0,73.2195,73.2283,73.2195,73.2283,64746.0
2021-01-25 12:40:00,83.13,83.13,83.12,83.13,21400.0,73.2283,73.2283,73.2195,73.2283,21400.0
2021-01-25 12:50:00,83.13,83.13,83.12,83.13,45074.0,73.2283,73.2283,73.2195,73.2283,45074.0
2021-01-25 13:00:00,83.13,83.13,83.12,83.13,32121.0,73.2283,73.2283,73.2195,73.2283,32121.0
2021-01-25 13:10:00,83.12,83.13,83.12,83.13,60959.0,73.2195,73.2283,73.2195,73.2283,60959.0
2021-01-25 13:20:00,83.13,83.13,83.12,83.13,89876.0,73.2283,73.2283,73.2195,73.2283,89876.0
2021-01-25 13:30:00,83.13,83.13,83.12,83.13,80872.0,73.2283,73.2283,73.2195,73.2283,80872.0
2021-01-25 13:40:00,83.13,83.13,83.12,83.13,37062.0,73.2283,73.2283,73.2195,73.2283,37062.0
2021-01-25 13:50:00,83.13,83.13,83.12,83.13,70695.0,73.2283,73.2283,73.2195,73.2283,70695.0
2021-01-25 14:00:00,83.13,83.13,83.12,83.13,73197.0,73.2283,73.2283,73.2195,73.2283,73197.0
2021-01-25 14:10:00,83.13,83.13,83.12,83.13,43755.0,73.2283,73.2283,73.2195,73.2283,43755.0
2021-01-25 14:20:00,83.13,83.13,83.12,83.12,33680.0,73.2283,73.2283,73.2195,73.2195,33680.0
2021-01-25 14:30:00,83.12,83.13,83.12,83.12,33566.0,73.2195,73.2283,73.2195,73.2195,33566.0
2021-01-25 14:40:00,83.13,83.13,83.12,83.13,30196.0,73.2283,73.2283,73.2195,73.2283,30196.0
2021-01-25 14:50:00,83.13,83.13,83.12,83.12,45541.0,73.2283,73.2283,73.2195,73.2195,45541.0
2021-01-25 15:00:00,83.12,83.13,83.12,83.13,57272.0,73.2195,73.2283,73.2195,73.2283,57272.0
2021-01-25 15:10:00,83.13,83.13,83.12,83.13,56662.0,73.2283,73.2283,73.2195,73.2283,56662.0
2021-01-25 15:20:00,83.13,83.13,83.12,83.13,43906.0,73.2283,73.2283,73.2195,73.2283,43906.0
2021-01-25 15:30:00,83.13,83.13,83.12,83.12,106135.0,73.2283,73.2283,73.2195,73.2195,106135.0
2021-01-25 15:40:00,83.12,83.13,83.12,83.12,76110.0,73.2195,73.2283,73.2195,73.2195,76110.0
2021-01-25 15:50:00,83.12,83.13,83.12,83.13,94086.0,73.2195,73.2283,73.2195,73.2283,94086.0
2021-01-26 09:30:00,83.11,83.13,83.11,83.13,198063.0,73.2107,73.2283,73.2107,73.2283,198063.0
2021-01-26 09:40:00,83.13,83.14,83.12,83.14,46445.0,73.2283,73.2371,73.2195,73.2371,46445.0
2021-01-26 09:50:00,83.14,83.16,83.13,83.16,134879.0,73.2371,73.2547,73.2283,73.2547,134879.0
2021-01-26 10:00:00,83.16,83.16,83.15,83.15,40974.0,73.2547,73.2547,73.2459,73.2459,40974.0
2021-01-26 10:10:00,83.15,83.16,83.15,83.16,62491.0,73.2459,73.2547,73.2459,73.2547,62491.0
2021-01-26 10:20:00,83.16,83.16,83.15,83.15,166219.0,73.2547,73.2547,73.2459,73.2459,166219.0
2021-01-26 10:30:00,83.16,83.16,83.15,83.16,103014.0,73.2547,73.2547,73.2459,73.2547,103014.0
2021-01-26 10:40:00,83.16,83.16,83.15,83.15,62182.0,73.2547,73.2547,73.2459,73.2459,62182.0
2021-01-26 10:50:00,83.15,83.16,83.15,83.15,83469.0,73.2459,73.2547,73.2459,73.2459,83469.0
2021-01-26 11:00:00,83.15,83.16,83.15,83.16,26377.0,73.2459,73.2547,73.2459,73.2547,26377.0
2021-01-26 11:10:00,83.16,83.16,83.15,83.15,35749.0,73.2547,73.2547,73.2459,73.2459,35749.0
2021-01-26 11:20:00,83.16,83.16,83.15,83.16,37893.0,73.2547,73.2547,73.2459,73.2547,37893.0
2021-01-26 11:30:00,83.16,83.16,83.15,83.16,221437.0,73.2547,73.2547,73.2459,73.2547,221437.0
2021-01-26 11:40:00,83.16,83.16,83.15,83.16,125104.0,73.2547,73.2547,73.2459,73.2547,125104.0
2021-01-26 11:50:00,83.16,83.17,83.15,83.17,22692.0,73.2547,73.2635,73.2459,73.2635,22692.0
2021-01-26 12:00:00,83.17,83.17,83.16,83.17,115045.0,73.2635,73.2635,73.2547,73.2635,115045.0
2021-01-26 12:10:00,83.17,83.17,83.16,83.17,58953.0,73.2635,73.2635,73.2547,73.2635,58953.0
2021-01-26 12:20:00,83.17,83.17,83.16,83.17,27839.0,73.2635,73.2635,73.2547,73.2635,27839.0
2021-01-26 12:30:00,83.16,83.17,83.16,83.16,18632.0,73.2547,73.2635,73.2547,73.2547,18632.0
2021-01-26 12:40:00,83.17,83.17,83.16,83.17,32769.0,73.2635,73.2635,73.2547,73.2635,32769.0
2021-01-26 12:50:00,83.17,83.17,83.15,83.15,58035.0,73.2635,73.2635,73.2459,73.2459,58035.0
2021-01-26 13:00:00,83.16,83.16,83.15,83.15,47966.0,73.2547,73.2547,73.2459,73.2459,47966.0
2021-01-26 13:10:00,83.15,83.16,83.15,83.15,43929.0,73.2459,73.2547,73.2459,73.2459,43929.0
2021-01-26 13:20:00,83.15,83.16,83.15,83.15,39927.0,73.2459,73.2547,73.2459,73.2459,39927.0
2021-01-26 13:30:00,83.15,83.16,83.15,83.16,127164.0,73.2459,73.2547,73.2459,73.2547,127164.0
2021-01-26 13:40:00,83.16,83.16,83.15,83.15,43364.0,73.2547,73.2547,73.2459,73.2459,43364.0
2021-01-26 13:50:00,83.16,83.16,83.15,83.16,65114.0,73.2547,73.2547,73.2459,73.2547,65114.0
2021-01-26 14:00:00,83.16,83.16,83.15,83.16,66807.0,73.2547,73.2547,73.2459,73.2547,66807.0
2021-01-26 14:10:00,83.16,83.16,83.15,83.16,51998.0,73.2547,73.2547,73.2459,73.2547,51998.0
2021-01-26 14:20:00,83.15,83.16,83.15,83.16,51229.0,73.2459,73.2547,73.2459,73.2547,51229.0
2021-01-26 14:30:00,83.16,83.16,83.15,83.15,72242.0,73.2547,73.2547,73.2459,73.2459,72242.0
2021-01-26 14:40:00,83.15,83.16,83.15,83.15,66684.0,73.2459,73.2547,73.2459,73.2459,66684.0
2021-01-26 14:50:00,83.15,83.16,83.15,83.15,59484.0,73.2459,73.2547,73.2459,73.2459,59484.0
2021-01-26 15:00:00,83.15,83.16,83.15,83.16,124405.0,73.2459,73.2547,73.2459,73.2547,124405.0
2021-01-26 15:10:00,83.16,83.16,83.15,83.15,74279.0,73.2547,73.2547,73.2459,73.2459,74279.0
2021-01-26 15:20:00,83.15,83.16,83.15,83.16,90960.0,73.2459,73.2547,73.2459,73.2547,90960.0
2021-01-26 15:30:00,83.16,83.16,83.14,83.14,141344.0,73.2547,73.2547,73.2371,73.2371,141344.0
2021-01-26 15:40:00,83.15,83.15,83.14,83.14,103391.0,73.2459,73.2459,73.2371,73.2371,103391.0
2021-01-26 15:50:00,83.14,83.15,83.13,83.13,187268.0,73.2371,73.2459,73.2283,73.2283,187268.0
2021-01-27 09:30:00,83.16,83.48,83.13,83.13,338308.0,73.2547,73.5366,73.2283,73.2283,338308.0
2021-01-27 09:40:00,83.14,83.14,83.12,83.13,40020.0,73.2371,73.2371,73.2195,73.2283,40020.0
2021-01-27 09:50:00,83.14,83.15,83.12,83.14,39137.0,73.2371,73.2459,73.2195,73.2371,39137.0
2021-01-27 10:00:00,83.14,83.15,83.13,83.14,35792.0,73.2371,73.2459,73.2283,73.2371,35792.0
2021-01-27 10:10:00,83.15,83.15,83.13,83.14,63951.0,73.2459,73.2459,73.2283,73.2371,63951.0
2021-01-27 10:20:00,83.14,83.16,83.13,83.15,133903.0,73.2371,73.2547,73.2283,73.2459,133903.0
2021-01-27 10:30:00,83.15,83.16,83.14,83.16,67647.0,73.2459,73.2547,73.2371,73.2547,67647.0
2021-01-27 10:40:00,83.15,83.16,83.14,83.16,28241.0,73.2459,73.2547,73.2371,73.2547,28241.0
2021-01-27 10:50:00,83.16,83.16,83.15,83.15,27390.0,73.2547,73.2547,73.2459,73.2459,27390.0
2021-01-27 11:00:00,83.15,83.16,83.15,83.16,20625.0,73.2459,73.2547,73.2459,73.2547,20625.0
2021-01-27 11:10:00,83.16,83.16,83.14,83.15,74616.0,73.2547,73.2547,73.2371,73.2459,74616.0
2021-01-27 11:20:00,83.14,83.16,83.14,83.16,51499.0,73.2371,73.2547,73.2371,73.2547,51499.0
2021-01-27 11:30:00,83.15,83.16,83.15,83.16,26768.0,73.2459,73.2547,73.2459,73.2547,26768.0
2021-01-27 11:40:00,83.16,83.16,83.15,83.16,16661.0,73.2547,73.2547,73.2459,73.2547,16661.0
2021-01-27 11:50:00,83.16,83.16,83.15,83.16,36752.0,73.2547,73.2547,73.2459,73.2547,36752.0
2021-01-27 12:00:00,83.16,83.16,83.14,83.15,30298.0,73.2547,73.2547,73.2371,73.2459,30298.0
2021-01-27 12:10:00,83.15,83.16,83.14,83.15,89611.0,73.2459,73.2547,73.2371,73.2459,89611.0
2021-01-27 12:20:00,83.15,83.16,83.15,83.16,55014.0,73.2459,73.2547,73.2459,73.2547,55014.0
2021-01-27 12:30:00,83.15,83.16,83.15,83.16,33720.0,73.2459,73.2547,73.2459,73.2547,33720.0
2021-01-27 12:40:00,83.15,83.16,83.15,83.16,7603.0,73.2459,73.2547,73.2459,73.2547,7603.0
2021-01-27 12:50:00,83.15,83.16,83.15,83.15,32600.0,73.2459,73.2547,73.2459,73.2459,32600.0
2021-01-27 13:00:00,83.15,83.16,83.15,83.16,17100.0,73.2459,73.2547,73.2459,73.2547,17100.0
2021-01-27 13:10:00,83.16,83.16,83.15,83.16,24720.0,73.2547,73.2547,73.2459,73.2547,24720.0
2021-01-27 13:20:00,83.15,83.16,83.15,83.16,17276.0,73.2459,73.2547,73.2459,73.2547,17276.0
2021-01-27 13:30:00,83.16,83.16,83.15,83.15,23698.0,73.2547,73.2547,73.2459,73.2459,23698.0
2021-01-27 13:40:00,83.16,83.16,83.15,83.16,20632.0,73.2547,73.2547,73.2459,73.2547,20632.0
2021-01-27 13:50:00,83.16,83.16,83.14,83.14,93572.0,73.2547,73.2547,73.2371,73.2371,93572.0
2021-01-27 14:00:00,83.14,83.15,83.13,83.15,75827.0,73.2371,73.2459,73.2283,73.2459,75827.0
2021-01-27 14:10:00,83.15,83.15,83.13,83.14,35984.0,73.2459,73.2459,73.2283,73.2371,35984.0
2021-01-27 14:20:00,83.14,83.15,83.13,83.13,46126.0,73.2371,73.2459,73.2283,73.2283,46126.0
2021-01-27 14:30:00,83.14,83.14,83.13,83.13,50298.0,73.2371,73.2371,73.2283,73.2283,50298.0
2021-01-27 14:40:00,83.13,83.15,83.13,83.14,104334.0,73.2283,73.2459,73.2283,73.2371,104334.0
2021-01-27 14:50:00,83.14,83.14,83.12,83.13,57354.0,73.2371,73.2371,73.2195,73.2283,57354.0
2021-01-27 15:00:00,83.13,83.14,83.12,83.13,111562.0,73.2283,73.2371,73.2195,73.2283,111562.0
2021-01-27 15:10:00,83.13,83.13,83.12,83.13,147236.0,73.2283,73.2283,73.2195,73.2283,147236.0
2021-01-27 15:20:00,83.12,83.13,83.11,83.11,126340.0,73.2195,73.2283,73.2107,73.2107,126340.0
2021-01-27 15:30:00,83.11,83.12,83.1,83.11,135679.0,73.2107,73.2195,73.2019,73.2107,135679.0
2021-01-27 15:40:00,83.11,83.11,83.1,83.1,188464.0,73.2107,73.2107,73.2019,73.2019,188464.0
2021-01-27 15:50:00,83.1,83.11,83.1,83.11,336617.0,73.2019,73.2107,73.2019,73.2107,336617.0
2021-01-28 09:30:00,83.12,83.15,83.11,83.11,86827.0,73.2195,73.2459,73.2107,73.2107,86827.0
2021-01-28 09:40:00,83.11,83.12,83.11,83.12,47638.0,73.2107,73.2195,73.2107,73.2195,47638.0
2021-01-28 09:50:00,83.11,83.12,83.1,83.11,64212.0,73.2107,73.2195,73.2019,73.2107,64212.0
2021-01-28 10:00:00,83.11,83.13,83.1,83.12,115575.0,73.2107,73.2283,73.2019,73.2195,115575.0
2021-01-28 10:10:00,83.12,83.12,83.11,83.12,80961.0,73.2195,73.2195,73.2107,73.2195,80961.0
2021-01-28 10:20:00,83.12,83.12,83.11,83.12,74111.0,73.2195,73.2195,73.2107,73.2195,74111.0
2021-01-28 10:30:00,83.12,83.12,83.11,83.12,123922.0,73.2195,73.2195,73.2107,73.2195,123922.0
2021-01-28 10:40:00,83.12,83.12,83.11,83.12,158419.0,73.2195,73.2195,73.2107,73.2195,158419.0
2021-01-28 10:50:00,83.12,83.13,83.11,83.13,36817.0,73.2195,73.2283,73.2107,73.2283,36817.0
2021-01-28 11:00:00,83.12,83.13,83.11,83.12,74318.0,73.2195,73.2283,73.2107,73.2195,74318.0
2021-01-28 11:10:00,83.12,83.13,83.11,83.13,111222.0,73.2195,73.2283,73.2107,73.2283,111222.0
2021-01-28 11:20:00,83.12,83.13,83.11,83.12,78232.0,73.2195,73.2283,73.2107,73.2195,78232.0
2021-01-28 11:30:00,83.12,83.13,83.11,83.13,25102.0,73.2195,73.2283,73.2107,73.2283,25102.0
2021-01-28 11:40:00,83.13,83.13,83.12,83.13,52093.0,73.2283,73.2283,73.2195,73.2283,52093.0
2021-01-28 11:50:00,83.13,83.13,83.12,83.13,48852.0,73.2283,73.2283,73.2195,73.2283,48852.0
2021-01-28 12:00:00,83.12,83.13,83.12,83.12,48042.0,73.2195,73.2283,73.2195,73.2195,48042.0
2021-01-28 12:10:00,83.13,83.13,83.12,83.12,43723.0,73.2283,73.2283,73.2195,73.2195,43723.0
2021-01-28 12:20:00,83.13,83.13,83.12,83.13,76161.0,73.2283,73.2283,73.2195,73.2283,76161.0
2021-01-28 12:30:00,83.12,83.13,83.12,83.12,22808.0,73.2195,73.2283,73.2195,73.2195,22808.0
2021-01-28 12:40:00,83.12,83.14,83.12,83.13,34355.0,73.2195,73.2371,73.2195,73.2283,34355.0
2021-01-28 12:50:00,83.14,83.14,83.13,83.13,28644.0,73.2371,73.2371,73.2283,73.2283,28644.0
2021-01-28 13:00:00,83.13,83.14,83.11,83.12,45617.0,73.2283,73.2371,73.2107,73.2195,45617.0
2021-01-28 13:10:00,83.11,83.12,83.11,83.11,34214.0,73.2107,73.2195,73.2107,73.2107,34214.0
2021-01-28 13:20:00,83.11,83.12,83.1,83.1,38578.0,73.2107,73.2195,73.2019,73.2019,38578.0
2021-01-28 13:30:00,83.1,83.11,83.1,83.11,64831.0,73.2019,73.2107,73.2019,73.2107,64831.0
2021-01-28 13:40:00,83.11,83.12,83.1,83.11,39620.0,73.2107,73.2195,73.2019,73.2107,39620.0
2021-01-28 13:50:00,83.11,83.12,83.11,83.11,29268.0,73.2107,73.2195,73.2107,73.2107,29268.0
2021-01-28 14:00:00,83.11,83.12,83.11,83.12,60128.0,73.2107,73.2195,73.2107,73.2195,60128.0
2021-01-28 14:10:00,83.11,83.12,83.11,83.12,44910.0,73.2107,73.2195,73.2107,73.2195,44910.0
2021-01-28 14:20:00,83.11,83.12,83.11,83.12,54458.0,73.2107,73.2195,73.2107,73.2195,54458.0
2021-01-28 14:30:00,83.11,83.13,83.11,83.13,96885.0,73.2107,73.2283,73.2107,73.2283,96885.0
2021-01-28 14:40:00,83.13,83.13,83.12,83.12,111941.0,73.2283,73.2283,73.2195,73.2195,111941.0
2021-01-28 14:50:00,83.12,83.13,83.11,83.11,725532.0,73.2195,73.2283,73.2107,73.2107,725532.0
2021-01-28 15:00:00,83.12,83.14,83.11,83.13,64998.0,73.2195,73.2371,73.2107,73.2283,64998.0
2021-01-28 15:10:00,83.13,83.13,83.12,83.13,48939.0,73.2283,73.2283,73.2195,73.2283,48939.0
2021-01-28 15:20:00,83.13,83.14,83.11,83.12,150400.0,73.2283,73.2371,73.2107,73.2195,150400.0
2021-01-28 15:30:00,83.12,83.13,83.11,83.11,113036.0,73.2195,73.2283,73.2107,73.2107,113036.0
2021-01-28 15:40:00,83.12,83.12,83.1,83.11,126277.0,73.2195,73.2195,73.2019,73.2107,126277.0
2021-01-28 15:50:00,83.11,83.12,83.1,83.11,406664.0,73.2107,73.2195,73.2019,73.2107,406664.0
2021-01-29 09:30:00,83.11,83.16,83.11,83.13,74896.0,73.2107,73.2547,73.2107,73.2283,74896.0
2021-01-29 09:40:00,83.12,83.13,83.12,83.12,54465.0,73.2195,73.2283,73.2195,73.2195,54465.0
2021-01-29 09:50:00,83.12,83.13,83.12,83.13,46033.0,73.2195,73.2283,73.2195,73.2283,46033.0
2021-01-29 10:00:00,83.12,83.13,83.12,83.12,48426.0,73.2195,73.2283,73.2195,73.2195,48426.0
2021-01-29 10:10:00,83.12,83.15,83.12,83.13,97640.0,73.2195,73.2459,73.2195,73.2283,97640.0
2021-01-29 10:20:00,83.13,83.15,83.13,83.14,44774.0,73.2283,73.2459,73.2283,73.2371,44774.0
2021-01-29 10:30:00,83.14,83.15,83.14,83.14,81162.0,73.2371,73.2459,73.2371,73.2371,81162.0
2021-01-29 10:40:00,83.15,83.15,83.14,83.14,47565.0,73.2459,73.2459,73.2371,73.2371,47565.0
2021-01-29 10:50:00,83.14,83.15,83.13,83.13,92238.0,73.2371,73.2459,73.2283,73.2283,92238.0
2021-01-29 11:00:00,83.14,83.14,83.13,83.14,24997.0,73.2371,73.2371,73.2283,73.2371,24997.0
2021-01-29 11:10:00,83.13,83.15,83.13,83.14,299122.0,73.2283,73.2459,73.2283,73.2371,299122.0
2021-01-29 11:20:00,83.14,83.15,83.14,83.14,35755.0,73.2371,73.2459,73.2371,73.2371,35755.0
2021-01-29 11:30:00,83.15,83.16,83.14,83.16,58204.0,73.2459,73.2547,73.2371,73.2547,58204.0
2021-01-29 11:40:00,83.15,83.16,83.14,83.14,37504.0,73.2459,73.2547,73.2371,73.2371,37504.0
2021-01-29 11:50:00,83.14,83.15,83.13,83.14,39979.0,73.2371,73.2459,73.2283,73.2371,39979.0
2021-01-29 12:00:00,83.14,83.15,83.14,83.14,51480.0,73.2371,73.2459,73.2371,73.2371,51480.0
2021-01-29 12:10:00,83.14,83.15,83.14,83.15,60962.0,73.2371,73.2459,73.2371,73.2459,60962.0
2021-01-29 12:20:00,83.14,83.15,83.14,83.14,22159.0,73.2371,73.2459,73.2371,73.2371,22159.0
2021-01-29 12:30:00,83.15,83.15,83.14,83.15,134612.0,73.2459,73.2459,73.2371,73.2459,134612.0
2021-01-29 12:40:00,83.14,83.16,83.14,83.16,81855.0,73.2371,73.2547,73.2371,73.2547,81855.0
2021-01-29 12:50:00,83.15,83.15,83.14,83.14,19897.0,73.2459,73.2459,73.2371,73.2371,19897.0
2021-01-29 13:00:00,83.14,83.15,83.14,83.15,14878.0,73.2371,73.2459,73.2371,73.2459,14878.0
2021-01-29 13:10:00,83.15,83.15,83.14,83.15,19861.0,73.2459,73.2459,73.2371,73.2459,19861.0
2021-01-29 13:20:00,83.15,83.15,83.14,83.15,27297.0,73.2459,73.2459,73.2371,73.2459,27297.0
2021-01-29 13:30:00,83.15,83.15,83.14,83.15,32159.0,73.2459,73.2459,73.2371,73.2459,32159.0
2021-01-29 13:40:00,83.14,83.15,83.14,83.14,29623.0,73.2371,73.2459,73.2371,73.2371,29623.0
2021-01-29 13:50:00,83.14,83.15,83.14,83.14,26515.0,73.2371,73.2459,73.2371,73.2371,26515.0
2021-01-29 14:00:00,83.15,83.15,83.14,83.15,65544.0,73.2459,73.2459,73.2371,73.2459,65544.0
2021-01-29 14:10:00,83.15,83.15,83.14,83.15,32516.0,73.2459,73.2459,73.2371,73.2459,32516.0
2021-01-29 14:20:00,83.15,83.15,83.14,83.14,30251.0,73.2459,73.2459,73.2371,73.2371,30251.0
2021-01-29 14:30:00,83.15,83.15,83.14,83.15,28382.0,73.2459,73.2459,73.2371,73.2459,28382.0
2021-01-29 14:40:00,83.15,83.15,83.14,83.15,200510.0,73.2459,73.2459,73.2371,73.2459,200510.0
2021-01-29 14:50:00,83.15,83.15,83.13,83.14,148782.0,73.2459,73.2459,73.2283,73.2371,148782.0
2021-01-29 15:00:00,83.14,83.14,83.12,83.12,117078.0,73.2371,73.2371,73.2195,73.2195,117078.0
2021-01-29 15:10:00,83.13,83.13,83.11,83.12,155648.0,73.2283,73.2283,73.2107,73.2195,155648.0
2021-01-29 15:20:00,83.12,83.12,83.1,83.1,204042.0,73.2195,73.2195,73.2019,73.2019,204042.0
2021-01-29 15:30:00,83.1,83.12,83.1,83.1,287111.0,73.2019,73.2195,73.2019,73.2019,287111.0
2021-01-29 15:40:00,83.1,83.11,83.1,83.1,183635.0,73.2019,73.2107,73.2019,73.2019,183635.0
2021-01-29 15:50:00,83.1,83.12,83.1,83.11,323817.0,73.2019,73.2195,73.2019,73.2107,323817.0
2021-02-01 09:30:00,83.05,83.05,83.02,83.04,181610.0,73.2674,73.2674,73.241,73.2586,181610.0
2021-02-01 09:40:00,83.04,83.05,83.02,83.03,104137.0,73.2586,73.2674,73.241,73.2498,104137.0
2021-02-01 09:50:00,83.03,83.04,83.02,83.03,65349.0,73.2498,73.2586,73.241,73.2498,65349.0
2021-02-01 10:00:00,83.04,83.04,83.03,83.04,25372.0,73.2586,73.2586,73.2498,73.2586,25372.0
2021-02-01 10:10:00,83.04,83.04,83.03,83.04,22015.0,73.2586,73.2586,73.2498,73.2586,22015.0
2021-02-01 10:20:00,83.04,83.04,83.02,83.04,52015.0,73.2586,73.2586,73.241,73.2586,52015.0
2021-02-01 10:30:00,83.04,83.04,83.03,83.04,44650.0,73.2586,73.2586,73.2498,73.2586,44650.0
2021-02-01 10:40:00,83.04,83.05,83.03,83.04,58621.0,73.2586,73.2674,73.2498,73.2586,58621.0
2021-02-01 10:50:00,83.03,83.04,83.03,83.04,39662.0,73.2498,73.2586,73.2498,73.2586,39662.0
2021-02-01 11:00:00,83.04,83.04,83.03,83.03,43698.0,73.2586,73.2586,73.2498,73.2498,43698.0
2021-02-01 11:10:00,83.03,83.04,83.03,83.04,16970.0,73.2498,73.2586,73.2498,73.2586,16970.0
2021-02-01 11:20:00,83.04,83.05,83.03,83.05,47476.0,73.2586,73.2674,73.2498,73.2674,47476.0
2021-02-01 11:30:00,83.05,83.05,83.04,83.04,27391.0,73.2674,73.2674,73.2586,73.2586,27391.0
2021-02-01 11:40:00,83.04,83.05,83.04,83.05,60612.0,73.2586,73.2674,73.2586,73.2674,60612.0
2021-02-01 11:50:00,83.05,83.05,83.04,83.05,108102.0,73.2674,73.2674,73.2586,73.2674,108102.0
2021-02-01 12:00:00,83.05,83.05,83.04,83.05,47188.0,73.2674,73.2674,73.2586,73.2674,47188.0
2021-02-01 12:10:00,83.05,83.05,83.04,83.05,32195.0,73.2674,73.2674,73.2586,73.2674,32195.0
2021-02-01 12:20:00,83.04,83.05,83.04,83.05,25103.0,73.2586,73.2674,73.2586,73.2674,25103.0
2021-02-01 12:30:00,83.05,83.05,83.04,83.05,13925.0,73.2674,73.2674,73.2586,73.2674,13925.0
2021-02-01 12:40:00,83.04,83.05,83.04,83.05,22391.0,73.2586,73.2674,73.2586,73.2674,22391.0
2021-02-01 12:50:00,83.05,83.05,83.04,83.04,14011.0,73.2674,73.2674,73.2586,73.2586,14011.0
2021-02-01 13:00:00,83.05,83.05,83.04,83.05,33187.0,73.2674,73.2674,73.2586,73.2674,33187.0
2021-02-01 13:10:00,83.04,83.05,83.04,83.05,29265.0,73.2586,73.2674,73.2586,73.2674,29265.0
2021-02-01 13:20:00,83.05,83.05,83.04,83.05,22018.0,73.2674,73.2674,73.2586,73.2674,22018.0
2021-02-01 13:30:00,83.05,83.05,83.04,83.05,30754.0,73.2674,73.2674,73.2586,73.2674,30754.0
2021-02-01 13:40:00,83.04,83.05,83.04,83.04,29876.0,73.2586,73.2674,73.2586,73.2586,29876.0
2021-02-01 13:50:00,83.05,83.05,83.04,83.05,21007.0,73.2674,73.2674,73.2586,73.2674,21007.0
2021-02-01 14:00:00,83.04,83.05,83.04,83.05,20947.0,73.2586,73.2674,73.2586,73.2674,20947.0
2021-02-01 14:10:00,83.05,83.06,83.04,83.06,40566.0,73.2674,73.2762,73.2586,73.2762,40566.0
2021-02-01 14:20:00,83.06,83.06,83.05,83.06,31835.0,73.2762,73.2762,73.2674,73.2762,31835.0
2021-02-01 14:30:00,83.06,83.06,83.05,83.06,19290.0,73.2762,73.2762,73.2674,73.2762,19290.0
2021-02-01 14:40:00,83.06,83.06,83.05,83.06,17722.0,73.2762,73.2762,73.2674,73.2762,17722.0
2021-02-01 14:50:00,83.06,83.06,83.05,83.06,184204.0,73.2762,73.2762,73.2674,73.2762,184204.0
2021-02-01 15:00:00,83.06,83.06,83.05,83.06,64572.0,73.2762,73.2762,73.2674,73.2762,64572.0
2021-02-01 15:10:00,83.06,83.07,83.05,83.07,330498.0,73.2762,73.2851,73.2674,73.2851,330498.0
2021-02-01 15:20:00,83.07,83.07,83.06,83.07,153965.0,73.2851,73.2851,73.2762,73.2851,153965.0
2021-02-01 15:30:00,83.07,83.08,83.06,83.08,147290.0,73.2851,73.2939,73.2762,73.2939,147290.0
2021-02-01 15:40:00,83.08,83.09,83.07,83.08,153772.0,73.2939,73.3027,73.2851,73.2939,153772.0
2021-02-01 15:50:00,83.09,83.09,83.08,83.08,166003.0,73.3027,73.3027,73.2939,73.2939,166003.0
2021-02-02 09:30:00,83.04,83.05,83.02,83.05,233294.0,73.2586,73.2674,73.241,73.2674,233294.0
2021-02-02 09:40:00,83.05,83.06,83.03,83.05,201676.0,73.2674,73.2762,73.2498,73.2674,201676.0
2021-02-02 09:50:00,83.06,83.06,83.05,83.06,27825.0,73.2762,73.2762,73.2674,73.2762,27825.0
2021-02-02 10:00:00,83.05,83.06,83.05,83.06,35743.0,73.2674,73.2762,73.2674,73.2762,35743.0
2021-02-02 10:10:00,83.06,83.06,83.05,83.06,134067.0,73.2762,73.2762,73.2674,73.2762,134067.0
2021-02-02 10:20:00,83.05,83.07,83.05,83.06,51921.0,73.2674,73.2851,73.2674,73.2762,51921.0
2021-02-02 10:30:00,83.06,83.07,83.05,83.07,57180.0,73.2762,73.2851,73.2674,73.2851,57180.0
2021-02-02 10:40:00,83.06,83.07,83.06,83.07,59723.0,73.2762,73.2851,73.2762,73.2851,59723.0
2021-02-02 10:50:00,83.06,83.07,83.06,83.07,25358.0,73.2762,73.2851,73.2762,73.2851,25358.0
2021-02-02 11:00:00,83.06,83.07,83.06,83.06,47685.0,73.2762,73.2851,73.2762,73.2762,47685.0
2021-02-02 11:10:00,83.06,83.07,83.06,83.06,44527.0,73.2762,73.2851,73.2762,73.2762,44527.0
2021-02-02 11:20:00,83.06,83.07,83.06,83.06,34226.0,73.2762,73.2851,73.2762,73.2762,34226.0
2021-02-02 11:30:00,83.06,83.07,83.06,83.06,205095.0,73.2762,73.2851,73.2762,73.2762,205095.0
2021-02-02 11:40:00,83.06,83.07,83.06,83.06,44450.0,73.2762,73.2851,73.2762,73.2762,44450.0
2021-02-02 11:50:00,83.06,83.07,83.06,83.06,53221.0,73.2762,73.2851,73.2762,73.2762,53221.0
2021-02-02 12:00:00,83.06,83.07,83.06,83.06,20315.0,73.2762,73.2851,73.2762,73.2762,20315.0
2021-02-02 12:10:00,83.06,83.08,83.06,83.08,47012.0,73.2762,73.2939,73.2762,73.2939,47012.0
2021-02-02 12:20:00,83.08,83.08,83.07,83.08,63964.0,73.2939,73.2939,73.2851,73.2939,63964.0
2021-02-02 12:30:00,83.08,83.08,83.07,83.08,35430.0,73.2939,73.2939,73.2851,73.2939,35430.0
2021-02-02 12:40:00,83.08,83.08,83.07,83.08,50596.0,73.2939,73.2939,73.2851,73.2939,50596.0
2021-02-02 12:50:00,83.07,83.08,83.07,83.08,35436.0,73.2851,73.2939,73.2851,73.2939,35436.0
2021-02-02 13:00:00,83.08,83.08,83.07,83.08,47025.0,73.2939,73.2939,73.2851,73.2939,47025.0
2021-02-02 13:10:00,83.08,83.08,83.07,83.08,27333.0,73.2939,73.2939,73.2851,73.2939,27333.0
2021-02-02 13:20:00,83.08,83.08,83.07,83.08,85426.0,73.2939,73.2939,73.2851,73.2939,85426.0
2021-02-02 13:30:00,83.08,83.08,83.07,83.08,39075.0,73.2939,73.2939,73.2851,73.2939,39075.0
2021-02-02 13:40:00,83.08,83.08,83.07,83.08,40209.0,73.2939,73.2939,73.2851,73.2939,40209.0
2021-02-02 13:50:00,83.08,83.08,83.07,83.08,85398.0,73.2939,73.2939,73.2851,73.2939,85398.0
2021-02-02 14:00:00,83.08,83.08,83.07,83.08,41560.0,73.2939,73.2939,73.2851,73.2939,41560.0
2021-02-02 14:10:00,83.08,83.08,83.07,83.08,22081.0,73.2939,73.2939,73.2851,73.2939,22081.0
2021-02-02 14:20:00,83.08,83.08,83.07,83.08,33856.0,73.2939,73.2939,73.2851,73.2939,33856.0
2021-02-02 14:30:00,83.08,83.08,83.07,83.08,69854.0,73.2939,73.2939,73.2851,73.2939,69854.0
2021-02-02 14:40:00,83.08,83.08,83.07,83.08,45782.0,73.2939,73.2939,73.2851,73.2939,45782.0
2021-02-02 14:50:00,83.08,83.08,83.07,83.08,63636.0,73.2939,73.2939,73.2851,73.2939,63636.0
2021-02-02 15:00:00,83.08,83.08,83.07,83.08,43103.0,73.2939,73.2939,73.2851,73.2939,43103.0
2021-02-02 15:10:00,83.08,83.08,83.07,83.08,53910.0,73.2939,73.2939,73.2851,73.2939,53910.0
2021-02-02 15:20:00,83.08,83.08,83.07,83.07,47496.0,73.2939,73.2939,73.2851,73.2851,47496.0
2021-02-02 15:30:00,83.08,83.08,83.07,83.07,146496.0,73.2939,73.2939,73.2851,73.2851,146496.0
2021-02-02 15:40:00,83.07,83.08,83.07,83.08,47890.0,73.2851,73.2939,73.2851,73.2939,47890.0
2021-02-02 15:50:00,83.08,83.08,83.07,83.08,116256.0,73.2939,73.2939,73.2851,73.2939,116256.0
2021-02-03 09:30:00,83.05,83.1,83.05,83.06,200835.0,73.2674,73.3115,73.2674,73.2762,200835.0
2021-02-03 09:40:00,83.06,83.06,83.05,83.05,41453.0,73.2762,73.2762,73.2674,73.2674,41453.0
2021-02-03 09:50:00,83.05,83.06,83.05,83.06,26291.0,73.2674,73.2762,73.2674,73.2762,26291.0
2021-02-03 10:00:00,83.06,83.06,83.05,83.06,29386.0,73.2762,73.2762,73.2674,73.2762,29386.0
2021-02-03 10:10:00,83.06,83.06,83.05,83.06,33358.0,73.2762,73.2762,73.2674,73.2762,33358.0
2021-02-03 10:20:00,83.06,83.06,83.05,83.06,25303.0,73.2762,73.2762,73.2674,73.2762,25303.0
2021-02-03 10:30:00,83.06,83.06,83.05,83.06,41813.0,73.2762,73.2762,73.2674,73.2762,41813.0
2021-02-03 10:40:00,83.06,83.06,83.05,83.05,22446.0,73.2762,73.2762,73.2674,73.2674,22446.0
2021-02-03 10:50:00,83.06,83.06,83.05,83.06,59890.0,73.2762,73.2762,73.2674,73.2762,59890.0
2021-02-03 11:00:00,83.06,83.06,83.05,83.05,67399.0,73.2762,73.2762,73.2674,73.2674,67399.0
2021-02-03 11:10:00,83.05,83.06,83.05,83.06,55562.0,73.2674,73.2762,73.2674,73.2762,55562.0
2021-02-03 11:20:00,83.06,83.06,83.05,83.05,39352.0,73.2762,73.2762,73.2674,73.2674,39352.0
2021-02-03 11:30:00,83.06,83.06,83.05,83.05,74740.0,73.2762,73.2762,73.2674,73.2674,74740.0
2021-02-03 11:40:00,83.05,83.06,83.05,83.05,43455.0,73.2674,73.2762,73.2674,73.2674,43455.0
2021-02-03 11:50:00,83.05,83.06,83.05,83.06,77163.0,73.2674,73.2762,73.2674,73.2762,77163.0
2021-02-03 12:00:00,83.06,83.06,83.05,83.06,22036.0,73.2762,73.2762,73.2674,73.2762,22036.0
2021-02-03 12:10:00,83.06,83.06,83.05,83.05,22100.0,73.2762,73.2762,73.2674,73.2674,22100.0
2021-02-03 12:20:00,83.05,83.06,83.04,83.05,44698.0,73.2674,73.2762,73.2586,73.2674,44698.0
2021-02-03 12:30:00,83.05,83.05,83.04,83.04,18651.0,73.2674,73.2674,73.2586,73.2586,18651.0
2021-02-03 12:40:00,83.04,83.05,83.04,83.04,25105.0,73.2586,73.2674,73.2586,73.2586,25105.0
2021-02-03 12:50:00,83.05,83.05,83.04,83.05,27249.0,73.2674,73.2674,73.2586,73.2674,27249.0
2021-02-03 13:00:00,83.05,83.05,83.04,83.05,125354.0,73.2674,73.2674,73.2586,73.2674,125354.0
2021-02-03 13:10:00,83.05,83.05,83.04,83.05,71217.0,73.2674,73.2674,73.2586,73.2674,71217.0
2021-02-03 13:20:00,83.05,83.06,83.04,83.06,38283.0,73.2674,73.2762,73.2586,73.2762,38283.0
2021-02-03 13:30:00,83.05,83.06,83.05,83.06,31843.0,73.2674,73.2762,73.2674,73.2762,31843.0
2021-02-03 13:40:00,83.05,83.06,83.05,83.06,41803.0,73.2674,73.2762,73.2674,73.2762,41803.0
2021-02-03 13:50:00,83.06,83.06,83.05,83.06,31301.0,73.2762,73.2762,73.2674,73.2762,31301.0
2021-02-03 14:00:00,83.06,83.06,83.05,83.06,89846.0,73.2762,73.2762,73.2674,73.2762,89846.0
2021-02-03 14:10:00,83.05,83.06,83.05,83.05,31995.0,73.2674,73.2762,73.2674,73.2674,31995.0
2021-02-03 14:20:00,83.06,83.06,83.05,83.06,24470.0,73.2762,73.2762,73.2674,73.2762,24470.0
2021-02-03 14:30:00,83.05,83.06,83.05,83.06,32164.0,73.2674,73.2762,73.2674,73.2762,32164.0
2021-02-03 14:40:00,83.05,83.06,83.05,83.05,84044.0,73.2674,73.2762,73.2674,73.2674,84044.0
2021-02-03 14:50:00,83.06,83.06,83.04,83.04,630303.0,73.2762,73.2762,73.2586,73.2586,630303.0
2021-02-03 15:00:00,83.04,83.05,83.04,83.04,44303.0,73.2586,73.2674,73.2586,73.2586,44303.0
2021-02-03 15:10:00,83.04,83.05,83.04,83.05,91300.0,73.2586,73.2674,73.2586,73.2674,91300.0
2021-02-03 15:20:00,83.05,83.05,83.04,83.04,59786.0,73.2674,73.2674,73.2586,73.2586,59786.0
2021-02-03 15:30:00,83.05,83.05,83.04,83.05,96757.0,73.2674,73.2674,73.2586,73.2674,96757.0
2021-02-03 15:40:00,83.05,83.05,83.04,83.05,235003.0,73.2674,73.2674,73.2586,73.2674,235003.0
2021-02-03 15:50:00,83.05,83.05,83.04,83.04,190416.0,73.2674,73.2674,73.2586,73.2586,190416.0
2021-02-04 09:30:00,83.05,83.06,83.04,83.05,115314.0,73.2674,73.2762,73.2586,73.2674,115314.0
2021-02-04 09:40:00,83.05,83.05,83.03,83.05,138585.0,73.2674,73.2674,73.2498,73.2674,138585.0
2021-02-04 09:50:00,83.04,83.05,83.04,83.05,21015.0,73.2586,73.2674,73.2586,73.2674,21015.0
2021-02-04 10:00:00,83.04,83.05,83.04,83.04,46717.0,73.2586,73.2674,73.2586,73.2586,46717.0
2021-02-04 10:10:00,83.05,83.06,83.04,83.05,69974.0,73.2674,73.2762,73.2586,73.2674,69974.0
2021-02-04 10:20:00,83.06,83.06,83.05,83.06,39756.0,73.2762,73.2762,73.2674,73.2762,39756.0
2021-02-04 10:30:00,83.05,83.06,83.05,83.06,36734.0,73.2674,73.2762,73.2674,73.2762,36734.0
2021-02-04 10:40:00,83.06,83.06,83.05,83.05,36804.0,73.2762,73.2762,73.2674,73.2674,36804.0
2021-02-04 10:50:00,83.06,83.06,83.05,83.06,109706.0,73.2762,73.2762,73.2674,73.2762,109706.0
2021-02-04 11:00:00,83.06,83.06,83.05,83.06,63778.0,73.2762,73.2762,73.2674,73.2762,63778.0
2021-02-04 11:10:00,83.06,83.06,83.05,83.06,60329.0,73.2762,73.2762,73.2674,73.2762,60329.0
2021-02-04 11:20:00,83.06,83.06,83.05,83.06,91790.0,73.2762,73.2762,73.2674,73.2762,91790.0
2021-02-04 11:30:00,83.06,83.06,83.05,83.06,30244.0,73.2762,73.2762,73.2674,73.2762,30244.0
2021-02-04 11:40:00,83.06,83.06,83.05,83.06,64269.0,73.2762,73.2762,73.2674,73.2762,64269.0
2021-02-04 11:50:00,83.06,83.06,83.05,83.05,81075.0,73.2762,73.2762,73.2674,73.2674,81075.0
2021-02-04 12:00:00,83.05,83.06,83.05,83.06,142168.0,73.2674,73.2762,73.2674,73.2762,142168.0
2021-02-04 12:10:00,83.06,83.06,83.05,83.06,219297.0,73.2762,73.2762,73.2674,73.2762,219297.0
2021-02-04 12:20:00,83.06,83.06,83.05,83.06,56387.0,73.2762,73.2762,73.2674,73.2762,56387.0
2021-02-04 12:30:00,83.06,83.06,83.05,83.06,34255.0,73.2762,73.2762,73.2674,73.2762,34255.0
2021-02-04 12:40:00,83.06,83.06,83.05,83.06,31639.0,73.2762,73.2762,73.2674,73.2762,31639.0
2021-02-04 12:50:00,83.06,83.06,83.05,83.05,39610.0,73.2762,73.2762,73.2674,73.2674,39610.0
2021-02-04 13:00:00,83.06,83.06,83.05,83.06,19942.0,73.2762,73.2762,73.2674,73.2762,19942.0
2021-02-04 13:10:00,83.06,83.06,83.05,83.06,37510.0,73.2762,73.2762,73.2674,73.2762,37510.0
2021-02-04 13:20:00,83.05,83.06,83.05,83.06,156654.0,73.2674,73.2762,73.2674,73.2762,156654.0
2021-02-04 13:30:00,83.06,83.06,83.05,83.06,21122.0,73.2762,73.2762,73.2674,73.2762,21122.0
2021-02-04 13:40:00,83.06,83.06,83.05,83.05,43927.0,73.2762,73.2762,73.2674,73.2674,43927.0
2021-02-04 13:50:00,83.06,83.06,83.05,83.06,54227.0,73.2762,73.2762,73.2674,73.2762,54227.0
2021-02-04 14:00:00,83.06,83.06,83.05,83.06,33508.0,73.2762,73.2762,73.2674,73.2762,33508.0
2021-02-04 14:10:00,83.06,83.06,83.05,83.06,56042.0,73.2762,73.2762,73.2674,73.2762,56042.0
2021-02-04 14:20:00,83.05,83.06,83.05,83.06,48470.0,73.2674,73.2762,73.2674,73.2762,48470.0
2021-02-04 14:30:00,83.06,83.06,83.05,83.06,66803.0,73.2762,73.2762,73.2674,73.2762,66803.0
2021-02-04 14:40:00,83.06,83.07,83.05,83.06,86318.0,73.2762,73.2851,73.2674,73.2762,86318.0
2021-02-04 14:50:00,83.06,83.08,83.06,83.07,232351.0,73.2762,73.2939,73.2762,73.2851,232351.0
2021-02-04 15:00:00,83.08,83.09,83.07,83.09,36551.0,73.2939,73.3027,73.2851,73.3027,36551.0
2021-02-04 15:10:00,83.09,83.09,83.08,83.08,54706.0,73.3027,73.3027,73.2939,73.2939,54706.0
2021-02-04 15:20:00,83.08,83.09,83.08,83.08,52144.0,73.2939,73.3027,73.2939,73.2939,52144.0
2021-02-04 15:30:00,83.08,83.09,83.08,83.09,59646.0,73.2939,73.3027,73.2939,73.3027,59646.0
2021-02-04 15:40:00,83.09,83.09,83.08,83.08,96641.0,73.3027,73.3027,73.2939,73.2939,96641.0
2021-02-04 15:50:00,83.08,83.09,83.07,83.08,133065.0,73.2939,73.3027,73.2851,73.2939,133065.0
2021-02-05 09:30:00,83.09,83.11,83.07,83.11,79081.0,73.3027,73.3204,73.2851,73.3204,79081.0
2021-02-05 09:40:00,83.11,83.11,83.09,83.11,41509.0,73.3204,73.3204,73.3027,73.3204,41509.0
2021-02-05 09:50:00,83.11,83.12,83.1,83.11,45715.0,73.3204,73.3292,73.3115,73.3204,45715.0
2021-02-05 10:00:00,83.11,83.11,83.1,83.11,43386.0,73.3204,73.3204,73.3115,73.3204,43386.0
2021-02-05 10:10:00,83.11,83.11,83.1,83.11,31459.0,73.3204,73.3204,73.3115,73.3204,31459.0
2021-02-05 10:20:00,83.11,83.11,83.1,83.11,159281.0,73.3204,73.3204,73.3115,73.3204,159281.0
2021-02-05 10:30:00,83.11,83.11,83.1,83.11,120334.0,73.3204,73.3204,73.3115,73.3204,120334.0
2021-02-05 10:40:00,83.11,83.11,83.1,83.11,40451.0,73.3204,73.3204,73.3115,73.3204,40451.0
2021-02-05 10:50:00,83.1,83.11,83.1,83.11,27356.0,73.3115,73.3204,73.3115,73.3204,27356.0
2021-02-05 11:00:00,83.11,83.11,83.1,83.11,131694.0,73.3204,73.3204,73.3115,73.3204,131694.0
2021-02-05 11:10:00,83.11,83.11,83.1,83.11,45886.0,73.3204,73.3204,73.3115,73.3204,45886.0
2021-02-05 11:20:00,83.1,83.11,83.1,83.11,28367.0,73.3115,73.3204,73.3115,73.3204,28367.0
2021-02-05 11:30:00,83.11,83.12,83.1,83.11,49491.0,73.3204,73.3292,73.3115,73.3204,49491.0
2021-02-05 11:40:00,83.12,83.12,83.11,83.12,26925.0,73.3292,73.3292,73.3204,73.3292,26925.0
2021-02-05 11:50:00,83.11,83.12,83.11,83.12,35745.0,73.3204,73.3292,73.3204,73.3292,35745.0
2021-02-05 12:00:00,83.12,83.12,83.11,83.12,36240.0,73.3292,73.3292,73.3204,73.3292,36240.0
2021-02-05 12:10:00,83.12,83.12,83.11,83.12,18722.0,73.3292,73.3292,73.3204,73.3292,18722.0
2021-02-05 12:20:00,83.11,83.12,83.11,83.12,58925.0,73.3204,73.3292,73.3204,73.3292,58925.0
2021-02-05 12:30:00,83.12,83.12,83.11,83.12,13297.0,73.3292,73.3292,73.3204,73.3292,13297.0
2021-02-05 12:40:00,83.12,83.12,83.11,83.12,42853.0,73.3292,73.3292,73.3204,73.3292,42853.0
2021-02-05 12:50:00,83.12,83.12,83.11,83.12,18462.0,73.3292,73.3292,73.3204,73.3292,18462.0
2021-02-05 13:00:00,83.12,83.12,83.11,83.12,17217.0,73.3292,73.3292,73.3204,73.3292,17217.0
2021-02-05 13:10:00,83.12,83.12,83.11,83.12,32249.0,73.3292,73.3292,73.3204,73.3292,32249.0
2021-02-05 13:20:00,83.12,83.12,83.11,83.12,17544.0,73.3292,73.3292,73.3204,73.3292,17544.0
2021-02-05 13:30:00,83.12,83.12,83.11,83.12,21294.0,73.3292,73.3292,73.3204,73.3292,21294.0
2021-02-05 13:40:00,83.11,83.12,83.11,83.12,22300.0,73.3204,73.3292,73.3204,73.3292,22300.0
2021-02-05 13:50:00,83.11,83.12,83.11,83.12,31312.0,73.3204,73.3292,73.3204,73.3292,31312.0
2021-02-05 14:00:00,83.12,83.12,83.11,83.12,60708.0,73.3292,73.3292,73.3204,73.3292,60708.0
2021-02-05 14:10:00,83.11,83.12,83.11,83.12,34682.0,73.3204,73.3292,73.3204,73.3292,34682.0
2021-02-05 14:20:00,83.12,83.12,83.11,83.12,53252.0,73.3292,73.3292,73.3204,73.3292,53252.0
2021-02-05 14:30:00,83.12,83.12,83.11,83.12,67167.0,73.3292,73.3292,73.3204,73.3292,67167.0
2021-02-05 14:40:00,83.12,83.12,83.11,83.12,47705.0,73.3292,73.3292,73.3204,73.3292,47705.0
2021-02-05 14:50:00,83.12,83.12,83.11,83.11,45532.0,73.3292,73.3292,73.3204,73.3204,45532.0
2021-02-05 15:00:00,83.11,83.12,83.11,83.12,16441.0,73.3204,73.3292,73.3204,73.3292,16441.0
2021-02-05 15:10:00,83.12,83.12,83.11,83.11,184259.0,73.3292,73.3292,73.3204,73.3204,184259.0
2021-02-05 15:20:00,83.11,83.12,83.11,83.11,109057.0,73.3204,73.3292,73.3204,73.3204,109057.0
2021-02-05 15:30:00,83.12,83.12,83.09,83.09,183994.0,73.3292,73.3292,73.3027,73.3027,183994.0
2021-02-05 15:40:00,83.09,83.1,83.09,83.09,118924.0,73.3027,73.3115,73.3027,73.3027,118924.0
2021-02-05 15:50:00,83.1,83.1,83.09,83.1,350198.0,73.3115,73.3115,73.3027,73.3115,350198.0
2021-02-08 09:30:00,83.09,83.12,83.08,83.11,93011.0,73.3027,73.3292,73.2939,73.3204,93011.0
2021-02-08 09:40:00,83.11,83.12,83.11,83.12,27310.0,73.3204,73.3292,73.3204,73.3292,27310.0
2021-02-08 09:50:00,83.12,83.12,83.11,83.12,140139.0,73.3292,73.3292,73.3204,73.3292,140139.0
2021-02-08 10:00:00,83.12,83.12,83.11,83.12,80658.0,73.3292,73.3292,73.3204,73.3292,80658.0
2021-02-08 10:10:00,83.12,83.12,83.11,83.11,46580.0,73.3292,73.3292,73.3204,73.3204,46580.0
2021-02-08 10:20:00,83.12,83.12,83.11,83.11,64708.0,73.3292,73.3292,73.3204,73.3204,64708.0
2021-02-08 10:30:00,83.11,83.12,83.11,83.12,145208.0,73.3204,73.3292,73.3204,73.3292,145208.0
2021-02-08 10:40:00,83.12,83.12,83.11,83.12,54720.0,73.3292,73.3292,73.3204,73.3292,54720.0
2021-02-08 10:50:00,83.12,83.12,83.11,83.12,63868.0,73.3292,73.3292,73.3204,73.3292,63868.0
2021-02-08 11:00:00,83.11,83.12,83.11,83.12,129285.0,73.3204,73.3292,73.3204,73.3292,129285.0
2021-02-08 11:10:00,83.12,83.12,83.11,83.12,28698.0,73.3292,73.3292,73.3204,73.3292,28698.0
2021-02-08 11:20:00,83.11,83.12,83.11,83.12,16557.0,73.3204,73.3292,73.3204,73.3292,16557.0
2021-02-08 11:30:00,83.12,83.14,83.11,83.14,43183.0,73.3292,73.3468,73.3204,73.3468,43183.0
2021-02-08 11:40:00,83.14,83.14,83.13,83.13,18882.0,73.3468,73.3468,73.338,73.338,18882.0
2021-02-08 11:50:00,83.13,83.14,83.13,83.13,21196.0,73.338,73.3468,73.338,73.338,21196.0
2021-02-08 12:00:00,83.14,83.14,83.13,83.13,29475.0,73.3468,73.3468,73.338,73.338,29475.0
2021-02-08 12:10:00,83.13,83.14,83.13,83.14,25206.0,73.338,73.3468,73.338,73.3468,25206.0
2021-02-08 12:20:00,83.14,83.14,83.13,83.14,17168.0,73.3468,73.3468,73.338,73.3468,17168.0
2021-02-08 12:30:00,83.14,83.14,83.13,83.14,49489.0,73.3468,73.3468,73.338,73.3468,49489.0
2021-02-08 12:40:00,83.14,83.14,83.13,83.13,15528.0,73.3468,73.3468,73.338,73.338,15528.0
2021-02-08 12:50:00,83.14,83.14,83.13,83.14,22484.0,73.3468,73.3468,73.338,73.3468,22484.0
2021-02-08 13:00:00,83.14,83.14,83.13,83.13,32454.0,73.3468,73.3468,73.338,73.338,32454.0
2021-02-08 13:10:00,83.14,83.14,83.12,83.12,62425.0,73.3468,73.3468,73.3292,73.3292,62425.0
2021-02-08 13:20:00,83.13,83.13,83.1,83.12,102385.0,73.338,73.338,73.3115,73.3292,102385.0
2021-02-08 13:30:00,83.12,83.12,83.11,83.12,140749.0,73.3292,73.3292,73.3204,73.3292,140749.0
2021-02-08 13:40:00,83.11,83.12,83.11,83.11,39516.0,73.3204,73.3292,73.3204,73.3204,39516.0
2021-02-08 13:50:00,83.12,83.12,83.1,83.11,48205.0,73.3292,73.3292,73.3115,73.3204,48205.0
2021-02-08 14:00:00,83.11,83.11,83.1,83.11,47279.0,73.3204,73.3204,73.3115,73.3204,47279.0
2021-02-08 14:10:00,83.11,83.11,83.1,83.11,18725.0,73.3204,73.3204,73.3115,73.3204,18725.0
2021-02-08 14:20:00,83.11,83.11,83.1,83.11,20506.0,73.3204,73.3204,73.3115,73.3204,20506.0
2021-02-08 14:30:00,83.11,83.11,83.1,83.1,30023.0,73.3204,73.3204,73.3115,73.3115,30023.0
2021-02-08 14:40:00,83.11,83.12,83.1,83.12,67103.0,73.3204,73.3292,73.3115,73.3292,67103.0
2021-02-08 14:50:00,83.11,83.13,83.11,83.13,57473.0,73.3204,73.338,73.3204,73.338,57473.0
2021-02-08 15:00:00,83.13,83.13,83.11,83.12,30338.0,73.338,73.338,73.3204,73.3292,30338.0
2021-02-08 15:10:00,83.11,83.12,83.11,83.12,24880.0,73.3204,73.3292,73.3204,73.3292,24880.0
2021-02-08 15:20:00,83.11,83.11,83.1,83.11,50029.0,73.3204,73.3204,73.3115,73.3204,50029.0
2021-02-08 15:30:00,83.11,83.12,83.1,83.12,54895.0,73.3204,73.3292,73.3115,73.3292,54895.0
2021-02-08 15:40:00,83.12,83.12,83.11,83.12,66847.0,73.3292,73.3292,73.3204,73.3292,66847.0
2021-02-08 15:50:00,83.12,83.13,83.11,83.12,144391.0,73.3292,73.338,73.3204,73.3292,144391.0
2021-02-09 09:30:00,83.1,83.12,83.09,83.12,57382.0,73.3115,73.3292,73.3027,73.3292,57382.0
2021-02-09 09:40:00,83.12,83.12,83.11,83.11,46470.0,73.3292,73.3292,73.3204,73.3204,46470.0
2021-02-09 09:50:00,83.11,83.12,83.1,83.11,89045.0,73.3204,73.3292,73.3115,73.3204,89045.0
2021-02-09 10:00:00,83.11,83.11,83.1,83.1,68822.0,73.3204,73.3204,73.3115,73.3115,68822.0
2021-02-09 10:10:00,83.11,83.11,83.09,83.1,115833.0,73.3204,73.3204,73.3027,73.3115,115833.0
2021-02-09 10:20:00,83.1,83.1,83.09,83.09,81246.0,73.3115,73.3115,73.3027,73.3027,81246.0
2021-02-09 10:30:00,83.09,83.1,83.09,83.09,29386.0,73.3027,73.3115,73.3027,73.3027,29386.0
2021-02-09 10:40:00,83.09,83.1,83.09,83.09,40603.0,73.3027,73.3115,73.3027,73.3027,40603.0
2021-02-09 10:50:00,83.09,83.1,83.09,83.1,35845.0,73.3027,73.3115,73.3027,73.3115,35845.0
2021-02-09 11:00:00,83.09,83.1,83.09,83.09,39904.0,73.3027,73.3115,73.3027,73.3027,39904.0
2021-02-09 11:10:00,83.09,83.1,83.09,83.09,36550.0,73.3027,73.3115,73.3027,73.3027,36550.0
2021-02-09 11:20:00,83.09,83.1,83.09,83.09,32814.0,73.3027,73.3115,73.3027,73.3027,32814.0
2021-02-09 11:30:00,83.1,83.1,83.09,83.09,87490.0,73.3115,73.3115,73.3027,73.3027,87490.0
2021-02-09 11:40:00,83.09,83.1,83.09,83.1,57882.0,73.3027,73.3115,73.3027,73.3115,57882.0
2021-02-09 11:50:00,83.09,83.1,83.09,83.09,31652.0,73.3027,73.3115,73.3027,73.3027,31652.0
2021-02-09 12:00:00,83.1,83.1,83.09,83.09,144394.0,73.3115,73.3115,73.3027,73.3027,144394.0
2021-02-09 12:10:00,83.09,83.11,83.09,83.11,89209.0,73.3027,73.3204,73.3027,73.3204,89209.0
2021-02-09 12:20:00,83.11,83.11,83.1,83.11,34205.0,73.3204,73.3204,73.3115,73.3204,34205.0
2021-02-09 12:30:00,83.11,83.12,83.1,83.12,37635.0,73.3204,73.3292,73.3115,73.3292,37635.0
2021-02-09 12:40:00,83.12,83.12,83.11,83.12,33447.0,73.3292,73.3292,73.3204,73.3292,33447.0
2021-02-09 12:50:00,83.12,83.12,83.11,83.12,237506.0,73.3292,73.3292,73.3204,73.3292,237506.0
2021-02-09 13:00:00,83.12,83.12,83.11,83.12,76451.0,73.3292,73.3292,73.3204,73.3292,76451.0
2021-02-09 13:10:00,83.12,83.12,83.11,83.12,93435.0,73.3292,73.3292,73.3204,73.3292,93435.0
2021-02-09 13:20:00,83.12,83.12,83.11,83.12,37519.0,73.3292,73.3292,73.3204,73.3292,37519.0
2021-02-09 13:30:00,83.12,83.12,83.11,83.12,91188.0,73.3292,73.3292,73.3204,73.3292,91188.0
2021-02-09 13:40:00,83.11,83.13,83.11,83.13,278682.0,73.3204,73.338,73.3204,73.338,278682.0
2021-02-09 13:50:00,83.12,83.13,83.12,83.13,51389.0,73.3292,73.338,73.3292,73.338,51389.0
2021-02-09 14:00:00,83.13,83.13,83.12,83.13,52153.0,73.338,73.338,73.3292,73.338,52153.0
2021-02-09 14:10:00,83.12,83.13,83.12,83.12,54646.0,73.3292,73.338,73.3292,73.3292,54646.0
2021-02-09 14:20:00,83.13,83.13,83.12,83.12,38776.0,73.338,73.338,73.3292,73.3292,38776.0
2021-02-09 14:30:00,83.13,83.13,83.11,83.12,32603.0,73.338,73.338,73.3204,73.3292,32603.0
2021-02-09 14:40:00,83.12,83.12,83.11,83.12,48662.0,73.3292,73.3292,73.3204,73.3292,48662.0
2021-02-09 14:50:00,83.12,83.12,83.11,83.12,50612.0,73.3292,73.3292,73.3204,73.3292,50612.0
2021-02-09 15:00:00,83.11,83.12,83.11,83.12,34818.0,73.3204,73.3292,73.3204,73.3292,34818.0
2021-02-09 15:10:00,83.11,83.12,83.11,83.12,52019.0,73.3204,73.3292,73.3204,73.3292,52019.0
2021-02-09 15:20:00,83.12,83.12,83.11,83.12,45565.0,73.3292,73.3292,73.3204,73.3292,45565.0
2021-02-09 15:30:00,83.12,83.12,83.11,83.12,71212.0,73.3292,73.3292,73.3204,73.3292,71212.0
2021-02-09 15:40:00,83.12,83.12,83.11,83.12,106345.0,73.3292,73.3292,73.3204,73.3292,106345.0
2021-02-09 15:50:00,83.11,83.12,83.11,83.12,100353.0,73.3204,73.3292,73.3204,73.3292,100353.0
2021-02-10 09:30:00,83.13,83.14,83.12,83.14,375995.0,73.338,73.3468,73.3292,73.3468,375995.0
2021-02-10 09:40:00,83.13,83.14,83.13,83.14,23115.0,73.338,73.3468,73.338,73.3468,23115.0
2021-02-10 09:50:00,83.14,83.14,83.13,83.14,20436.0,73.3468,73.3468,73.338,73.3468,20436.0
2021-02-10 10:00:00,83.14,83.15,83.13,83.14,262611.0,73.3468,73.3556,73.338,73.3468,262611.0
2021-02-10 10:10:00,83.14,83.15,83.13,83.14,38021.0,73.3468,73.3556,73.338,73.3468,38021.0
2021-02-10 10:20:00,83.15,83.15,83.14,83.14,19290.0,73.3556,73.3556,73.3468,73.3468,19290.0
2021-02-10 10:30:00,83.14,83.15,83.14,83.15,36123.0,73.3468,73.3556,73.3468,73.3556,36123.0
2021-02-10 10:40:00,83.15,83.15,83.12,83.12,69178.0,73.3556,73.3556,73.3292,73.3292,69178.0
2021-02-10 10:50:00,83.12,83.13,83.12,83.12,30759.0,73.3292,73.338,73.3292,73.3292,30759.0
2021-02-10 11:00:00,83.13,83.13,83.12,83.13,33067.0,73.338,73.338,73.3292,73.338,33067.0
2021-02-10 11:10:00,83.12,83.13,83.12,83.13,56687.0,73.3292,73.338,73.3292,73.338,56687.0
2021-02-10 11:20:00,83.13,83.14,83.12,83.14,223157.0,73.338,73.3468,73.3292,73.3468,223157.0
2021-02-10 11:30:00,83.14,83.14,83.13,83.14,220982.0,73.3468,73.3468,73.338,73.3468,220982.0
2021-02-10 11:40:00,83.14,83.14,83.13,83.14,87551.0,73.3468,73.3468,73.338,73.3468,87551.0
2021-02-10 11:50:00,83.14,83.14,83.13,83.13,39810.0,73.3468,73.3468,73.338,73.338,39810.0
2021-02-10 12:00:00,83.14,83.14,83.13,83.13,27406.0,73.3468,73.3468,73.338,73.338,27406.0
2021-02-10 12:10:00,83.14,83.14,83.13,83.14,14830.0,73.3468,73.3468,73.338,73.3468,14830.0
2021-02-10 12:20:00,83.14,83.14,83.13,83.14,46104.0,73.3468,73.3468,73.338,73.3468,46104.0
2021-02-10 12:30:00,83.14,83.15,83.13,83.15,67627.0,73.3468,73.3556,73.338,73.3556,67627.0
2021-02-10 12:40:00,83.14,83.15,83.14,83.15,119886.0,73.3468,73.3556,73.3468,73.3556,119886.0
2021-02-10 12:50:00,83.15,83.15,83.14,83.15,33292.0,73.3556,73.3556,73.3468,73.3556,33292.0
2021-02-10 13:00:00,83.15,83.15,83.14,83.14,22377.0,73.3556,73.3556,73.3468,73.3468,22377.0
2021-02-10 13:10:00,83.15,83.15,83.14,83.15,17157.0,73.3556,73.3556,73.3468,73.3556,17157.0
2021-02-10 13:20:00,83.14,83.15,83.14,83.15,38231.0,73.3468,73.3556,73.3468,73.3556,38231.0
2021-02-10 13:30:00,83.15,83.15,83.14,83.15,61852.0,73.3556,73.3556,73.3468,73.3556,61852.0
2021-02-10 13:40:00,83.15,83.16,83.14,83.16,46408.0,73.3556,73.3645,73.3468,73.3645,46408.0
2021-02-10 13:50:00,83.16,83.16,83.15,83.16,48313.0,73.3645,73.3645,73.3556,73.3645,48313.0
2021-02-10 14:00:00,83.16,83.16,83.15,83.15,60699.0,73.3645,73.3645,73.3556,73.3556,60699.0
2021-02-10 14:10:00,83.16,83.16,83.15,83.15,34170.0,73.3645,73.3645,73.3556,73.3556,34170.0
2021-02-10 14:20:00,83.16,83.16,83.15,83.16,84595.0,73.3645,73.3645,73.3556,73.3645,84595.0
2021-02-10 14:30:00,83.15,83.17,83.15,83.16,213933.0,73.3556,73.3733,73.3556,73.3645,213933.0
2021-02-10 14:40:00,83.17,83.17,83.16,83.16,192740.0,73.3733,73.3733,73.3645,73.3645,192740.0
2021-02-10 14:50:00,83.17,83.17,83.16,83.17,54955.0,73.3733,73.3733,73.3645,73.3733,54955.0
2021-02-10 15:00:00,83.17,83.17,83.16,83.17,43639.0,73.3733,73.3733,73.3645,73.3733,43639.0
2021-02-10 15:10:00,83.17,83.17,83.16,83.17,109037.0,73.3733,73.3733,73.3645,73.3733,109037.0
2021-02-10 15:20:00,83.17,83.17,83.16,83.17,44104.0,73.3733,73.3733,73.3645,73.3733,44104.0
2021-02-10 15:30:00,83.17,83.17,83.16,83.17,94923.0,73.3733,73.3733,73.3645,73.3733,94923.0
2021-02-10 15:40:00,83.17,83.17,83.15,83.15,99278.0,73.3733,73.3733,73.3556,73.3556,99278.0
2021-02-10 15:50:00,83.15,83.16,83.14,83.15,204893.0,73.3556,73.3645,73.3468,73.3556,204893.0
2021-02-11 09:30:00,83.16,83.17,83.14,83.16,50341.0,73.3645,73.3733,73.3468,73.3645,50341.0
2021-02-11 09:40:00,83.16,83.16,83.15,83.16,19568.0,73.3645,73.3645,73.3556,73.3645,19568.0
2021-02-11 09:50:00,83.16,83.16,83.15,83.15,13750.0,73.3645,73.3645,73.3556,73.3556,13750.0
2021-02-11 10:00:00,83.15,83.16,83.15,83.16,10034.0,73.3556,73.3645,73.3556,73.3645,10034.0
2021-02-11 10:10:00,83.16,83.16,83.15,83.16,36416.0,73.3645,73.3645,73.3556,73.3645,36416.0
2021-02-11 10:20:00,83.16,83.16,83.15,83.16,18475.0,73.3645,73.3645,73.3556,73.3645,18475.0
2021-02-11 10:30:00,83.15,83.16,83.15,83.16,31764.0,73.3556,73.3645,73.3556,73.3645,31764.0
2021-02-11 10:40:00,83.16,83.16,83.15,83.16,14679.0,73.3645,73.3645,73.3556,73.3645,14679.0
2021-02-11 10:50:00,83.15,83.16,83.15,83.15,9831.0,73.3556,73.3645,73.3556,73.3556,9831.0
2021-02-11 11:00:00,83.15,83.16,83.15,83.16,16977.0,73.3556,73.3645,73.3556,73.3645,16977.0
2021-02-11 11:10:00,83.16,83.16,83.15,83.16,37282.0,73.3645,73.3645,73.3556,73.3645,37282.0
2021-02-11 11:20:00,83.16,83.16,83.15,83.15,20465.0,73.3645,73.3645,73.3556,73.3556,20465.0
2021-02-11 11:30:00,83.16,83.16,83.14,83.15,48542.0,73.3645,73.3645,73.3468,73.3556,48542.0
2021-02-11 11:40:00,83.15,83.15,83.14,83.15,14206.0,73.3556,73.3556,73.3468,73.3556,14206.0
2021-02-11 11:50:00,83.14,83.16,83.14,83.16,43374.0,73.3468,73.3645,73.3468,73.3645,43374.0
2021-02-11 12:00:00,83.16,83.16,83.15,83.16,25050.0,73.3645,73.3645,73.3556,73.3645,25050.0
2021-02-11 12:10:00,83.16,83.16,83.15,83.16,271956.0,73.3645,73.3645,73.3556,73.3645,271956.0
2021-02-11 12:20:00,83.16,83.16,83.15,83.16,15103.0,73.3645,73.3645,73.3556,73.3645,15103.0
2021-02-11 12:30:00,83.15,83.16,83.15,83.16,39588.0,73.3556,73.3645,73.3556,73.3645,39588.0
2021-02-11 12:40:00,83.16,83.16,83.15,83.16,34480.0,73.3645,73.3645,73.3556,73.3645,34480.0
2021-02-11 12:50:00,83.16,83.16,83.15,83.16,25687.0,73.3645,73.3645,73.3556,73.3645,25687.0
2021-02-11 13:00:00,83.16,83.16,83.14,83.15,29630.0,73.3645,73.3645,73.3468,73.3556,29630.0
2021-02-11 13:10:00,83.14,83.16,83.14,83.15,247990.0,73.3468,73.3645,73.3468,73.3556,247990.0
2021-02-11 13:20:00,83.15,83.16,83.14,83.15,26701.0,73.3556,73.3645,73.3468,73.3556,26701.0
2021-02-11 13:30:00,83.16,83.16,83.15,83.16,21085.0,73.3645,73.3645,73.3556,73.3645,21085.0
2021-02-11 13:40:00,83.16,83.16,83.15,83.16,244937.0,73.3645,73.3645,73.3556,73.3645,244937.0
2021-02-11 13:50:00,83.16,83.16,83.13,83.13,126434.0,73.3645,73.3645,73.338,73.338,126434.0
2021-02-11 14:00:00,83.13,83.14,83.13,83.14,90377.0,73.338,73.3468,73.338,73.3468,90377.0
2021-02-11 14:10:00,83.13,83.14,83.13,83.13,70080.0,73.338,73.3468,73.338,73.338,70080.0
2021-02-11 14:20:00,83.13,83.14,83.13,83.14,71365.0,73.338,73.3468,73.338,73.3468,71365.0
2021-02-11 14:30:00,83.14,83.15,83.13,83.14,33886.0,73.3468,73.3556,73.338,73.3468,33886.0
2021-02-11 14:40:00,83.15,83.15,83.14,83.15,25362.0,73.3556,73.3556,73.3468,73.3556,25362.0
2021-02-11 14:50:00,83.15,83.15,83.13,83.14,94816.0,73.3556,73.3556,73.338,73.3468,94816.0
2021-02-11 15:00:00,83.14,83.14,83.13,83.13,133156.0,73.3468,73.3468,73.338,73.338,133156.0
2021-02-11 15:10:00,83.13,83.14,83.12,83.13,87185.0,73.338,73.3468,73.3292,73.338,87185.0
2021-02-11 15:20:00,83.13,83.14,83.12,83.14,191575.0,73.338,73.3468,73.3292,73.3468,191575.0
2021-02-11 15:30:00,83.14,83.14,83.13,83.14,70973.0,73.3468,73.3468,73.338,73.3468,70973.0
2021-02-11 15:40:00,83.14,83.15,83.13,83.14,103781.0,73.3468,73.3556,73.338,73.3468,103781.0
2021-02-11 15:50:00,83.15,83.15,83.14,83.15,149539.0,73.3556,73.3556,73.3468,73.3556,149539.0
2021-02-12 09:30:00,83.13,83.13,83.11,83.13,136497.0,73.338,73.338,73.3204,73.338,136497.0
2021-02-12 09:40:00,83.12,83.13,83.11,83.13,20968.0,73.3292,73.338,73.3204,73.338,20968.0
2021-02-12 09:50:00,83.13,83.13,83.12,83.13,39886.0,73.338,73.338,73.3292,73.338,39886.0
2021-02-12 10:00:00,83.13,83.13,83.12,83.13,36892.0,73.338,73.338,73.3292,73.338,36892.0
2021-02-12 10:10:00,83.13,83.15,83.12,83.15,92145.0,73.338,73.3556,73.3292,73.3556,92145.0
2021-02-12 10:20:00,83.15,83.15,83.14,83.14,68276.0,73.3556,73.3556,73.3468,73.3468,68276.0
2021-02-12 10:30:00,83.14,83.15,83.13,83.14,113739.0,73.3468,73.3556,73.338,73.3468,113739.0
2021-02-12 10:40:00,83.13,83.15,83.13,83.15,31291.0,73.338,73.3556,73.338,73.3556,31291.0
2021-02-12 10:50:00,83.15,83.16,83.14,83.16,163866.0,73.3556,73.3645,73.3468,73.3645,163866.0
2021-02-12 11:00:00,83.16,83.16,83.15,83.16,24932.0,73.3645,73.3645,73.3556,73.3645,24932.0
2021-02-12 11:10:00,83.15,83.16,83.15,83.16,27036.0,73.3556,73.3645,73.3556,73.3645,27036.0
2021-02-12 11:20:00,83.16,83.16,83.15,83.16,22486.0,73.3645,73.3645,73.3556,73.3645,22486.0
2021-02-12 11:30:00,83.16,83.16,83.15,83.16,36871.0,73.3645,73.3645,73.3556,73.3645,36871.0
2021-02-12 11:40:00,83.16,83.16,83.15,83.16,27334.0,73.3645,73.3645,73.3556,73.3645,27334.0
2021-02-12 11:50:00,83.16,83.16,83.15,83.15,33076.0,73.3645,73.3645,73.3556,73.3556,33076.0
2021-02-12 12:00:00,83.15,83.16,83.14,83.15,23858.0,73.3556,73.3645,73.3468,73.3556,23858.0
2021-02-12 12:10:00,83.15,83.15,83.14,83.15,60054.0,73.3556,73.3556,73.3468,73.3556,60054.0
2021-02-12 12:20:00,83.15,83.15,83.14,83.14,22555.0,73.3556,73.3556,73.3468,73.3468,22555.0
2021-02-12 12:30:00,83.15,83.15,83.14,83.15,91737.0,73.3556,73.3556,73.3468,73.3556,91737.0
2021-02-12 12:40:00,83.15,83.15,83.14,83.15,24631.0,73.3556,73.3556,73.3468,73.3556,24631.0
2021-02-12 12:50:00,83.15,83.15,83.14,83.15,25269.0,73.3556,73.3556,73.3468,73.3556,25269.0
2021-02-12 13:00:00,83.15,83.15,83.14,83.14,30673.0,73.3556,73.3556,73.3468,73.3468,30673.0
2021-02-12 13:10:00,83.15,83.15,83.14,83.14,40297.0,73.3556,73.3556,73.3468,73.3468,40297.0
2021-02-12 13:20:00,83.14,83.15,83.14,83.15,85159.0,73.3468,73.3556,73.3468,73.3556,85159.0
2021-02-12 13:30:00,83.14,83.15,83.13,83.14,83717.0,73.3468,73.3556,73.338,73.3468,83717.0
2021-02-12 13:40:00,83.14,83.14,83.13,83.14,172504.0,73.3468,73.3468,73.338,73.3468,172504.0
2021-02-12 13:50:00,83.14,83.14,83.13,83.14,97147.0,73.3468,73.3468,73.338,73.3468,97147.0
2021-02-12 14:00:00,83.14,83.14,83.13,83.14,169736.0,73.3468,73.3468,73.338,73.3468,169736.0
2021-02-12 14:10:00,83.14,83.14,83.12,83.13,52095.0,73.3468,73.3468,73.3292,73.338,52095.0
2021-02-12 14:20:00,83.13,83.13,83.12,83.13,34437.0,73.338,73.338,73.3292,73.338,34437.0
2021-02-12 14:30:00,83.13,83.13,83.12,83.12,32825.0,73.338,73.338,73.3292,73.3292,32825.0
2021-02-12 14:40:00,83.13,83.13,83.11,83.12,144969.0,73.338,73.338,73.3204,73.3292,144969.0
2021-02-12 14:50:00,83.12,83.12,83.11,83.12,42818.0,73.3292,73.3292,73.3204,73.3292,42818.0
2021-02-12 15:00:00,83.12,83.13,83.11,83.13,267385.0,73.3292,73.338,73.3204,73.338,267385.0
2021-02-12 15:10:00,83.13,83.13,83.12,83.13,39847.0,73.338,73.338,73.3292,73.338,39847.0
2021-02-12 15:20:00,83.13,83.13,83.12,83.13,119478.0,73.338,73.338,73.3292,73.338,119478.0
2021-02-12 15:30:00,83.12,83.13,83.12,83.12,88521.0,73.3292,73.338,73.3292,73.3292,88521.0
2021-02-12 15:40:00,83.13,83.13,83.12,83.13,88030.0,73.338,73.338,73.3292,73.338,88030.0
2021-02-12 15:50:00,83.13,83.13,83.12,83.13,136937.0,73.338,73.338,73.3292,73.338,136937.0
2021-02-16 09:30:00,83.09,83.09,83.07,83.08,169935.0,73.3027,73.3027,73.2851,73.2939,169935.0
2021-02-16 09:40:00,83.08,83.08,83.06,83.08,186270.0,73.2939,73.2939,73.2762,73.2939,186270.0
2021-02-16 09:50:00,83.08,83.08,83.07,83.08,282929.0,73.2939,73.2939,73.2851,73.2939,282929.0
2021-02-16 10:00:00,83.08,83.08,83.07,83.08,215228.0,73.2939,73.2939,73.2851,73.2939,215228.0
2021-02-16 10:10:00,83.08,83.08,83.07,83.08,106956.0,73.2939,73.2939,73.2851,73.2939,106956.0
2021-02-16 10:20:00,83.08,83.08,83.07,83.08,37053.0,73.2939,73.2939,73.2851,73.2939,37053.0
2021-02-16 10:30:00,83.08,83.08,83.07,83.08,39657.0,73.2939,73.2939,73.2851,73.2939,39657.0
2021-02-16 10:40:00,83.08,83.08,83.06,83.06,125244.0,73.2939,73.2939,73.2762,73.2762,125244.0
2021-02-16 10:50:00,83.07,83.07,83.06,83.06,48540.0,73.2851,73.2851,73.2762,73.2762,48540.0
2021-02-16 11:00:00,83.06,83.07,83.05,83.06,83182.0,73.2762,73.2851,73.2674,73.2762,83182.0
2021-02-16 11:10:00,83.06,83.06,83.04,83.05,92597.0,73.2762,73.2762,73.2586,73.2674,92597.0
2021-02-16 11:20:00,83.05,83.05,83.04,83.05,215581.0,73.2674,73.2674,73.2586,73.2674,215581.0
2021-02-16 11:30:00,83.05,83.06,83.04,83.06,32364.0,73.2674,73.2762,73.2586,73.2762,32364.0
2021-02-16 11:40:00,83.06,83.06,83.05,83.06,118156.0,73.2762,73.2762,73.2674,73.2762,118156.0
2021-02-16 11:50:00,83.06,83.06,83.05,83.05,46445.0,73.2762,73.2762,73.2674,73.2674,46445.0
2021-02-16 12:00:00,83.06,83.06,83.05,83.06,61234.0,73.2762,73.2762,73.2674,73.2762,61234.0
2021-02-16 12:10:00,83.06,83.07,83.05,83.06,91944.0,73.2762,73.2851,73.2674,73.2762,91944.0
2021-02-16 12:20:00,83.06,83.07,83.06,83.06,63369.0,73.2762,73.2851,73.2762,73.2762,63369.0
2021-02-16 12:30:00,83.06,83.07,83.06,83.06,14767.0,73.2762,73.2851,73.2762,73.2762,14767.0
2021-02-16 12:40:00,83.06,83.07,83.05,83.06,79928.0,73.2762,73.2851,73.2674,73.2762,79928.0
2021-02-16 12:50:00,83.06,83.07,83.05,83.05,97020.0,73.2762,73.2851,73.2674,73.2674,97020.0
2021-02-16 13:00:00,83.06,83.06,83.05,83.06,13534.0,73.2762,73.2762,73.2674,73.2762,13534.0
2021-02-16 13:10:00,83.06,83.07,83.06,83.07,114998.0,73.2762,73.2851,73.2762,73.2851,114998.0
2021-02-16 13:20:00,83.07,83.07,83.05,83.05,24139.0,73.2851,73.2851,73.2674,73.2674,24139.0
2021-02-16 13:30:00,83.05,83.06,83.05,83.06,46053.0,73.2674,73.2762,73.2674,73.2762,46053.0
2021-02-16 13:40:00,83.06,83.06,83.05,83.05,40411.0,73.2762,73.2762,73.2674,73.2674,40411.0
2021-02-16 13:50:00,83.06,83.06,83.05,83.06,87101.0,73.2762,73.2762,73.2674,73.2762,87101.0
2021-02-16 14:00:00,83.06,83.06,83.05,83.06,42010.0,73.2762,73.2762,73.2674,73.2762,42010.0
2021-02-16 14:10:00,83.05,83.07,83.05,83.06,54226.0,73.2674,73.2851,73.2674,73.2762,54226.0
2021-02-16 14:20:00,83.06,83.07,83.06,83.06,60519.0,73.2762,73.2851,73.2762,73.2762,60519.0
2021-02-16 14:30:00,83.06,83.07,83.06,83.07,84228.0,73.2762,73.2851,73.2762,73.2851,84228.0
2021-02-16 14:40:00,83.06,83.07,83.05,83.06,39673.0,73.2762,73.2851,73.2674,73.2762,39673.0
2021-02-16 14:50:00,83.05,83.06,83.05,83.06,78354.0,73.2674,73.2762,73.2674,73.2762,78354.0
2021-02-16 15:00:00,83.06,83.06,83.05,83.06,65401.0,73.2762,73.2762,73.2674,73.2762,65401.0
2021-02-16 15:10:00,83.05,83.06,83.05,83.05,73754.0,73.2674,73.2762,73.2674,73.2674,73754.0
2021-02-16 15:20:00,83.05,83.06,83.04,83.05,51614.0,73.2674,73.2762,73.2586,73.2674,51614.0
2021-02-16 15:30:00,83.05,83.05,83.04,83.05,51065.0,73.2674,73.2674,73.2586,73.2674,51065.0
2021-02-16 15:40:00,83.05,83.06,83.04,83.05,230543.0,73.2674,73.2762,73.2586,73.2674,230543.0
2021-02-16 15:50:00,83.05,83.06,83.04,83.05,182778.0,73.2674,73.2762,73.2586,73.2674,182778.0
2021-02-17 09:30:00,83.07,83.07,83.05,83.06,235414.0,73.2851,73.2851,73.2674,73.2762,235414.0
2021-02-17 09:40:00,83.06,83.06,83.04,83.05,110642.0,73.2762,73.2762,73.2586,73.2674,110642.0
2021-02-17 09:50:00,83.05,83.05,83.04,83.05,30363.0,73.2674,73.2674,73.2586,73.2674,30363.0
2021-02-17 10:00:00,83.04,83.05,83.03,83.04,56898.0,73.2586,73.2674,73.2498,73.2586,56898.0
2021-02-17 10:10:00,83.03,83.05,83.03,83.05,138448.0,73.2498,73.2674,73.2498,73.2674,138448.0
2021-02-17 10:20:00,83.05,83.05,83.04,83.05,77106.0,73.2674,73.2674,73.2586,73.2674,77106.0
2021-02-17 10:30:00,83.05,83.05,83.04,83.05,171640.0,73.2674,73.2674,73.2586,73.2674,171640.0
2021-02-17 10:40:00,83.05,83.06,83.04,83.05,132812.0,73.2674,73.2762,73.2586,73.2674,132812.0
2021-02-17 10:50:00,83.04,83.05,83.04,83.05,65578.0,73.2586,73.2674,73.2586,73.2674,65578.0
2021-02-17 11:00:00,83.04,83.05,83.04,83.05,75414.0,73.2586,73.2674,73.2586,73.2674,75414.0
2021-02-17 11:10:00,83.05,83.06,83.04,83.06,137999.0,73.2674,73.2762,73.2586,73.2762,137999.0
2021-02-17 11:20:00,83.06,83.06,83.05,83.06,127198.0,73.2762,73.2762,73.2674,73.2762,127198.0
2021-02-17 11:30:00,83.06,83.06,83.05,83.06,82281.0,73.2762,73.2762,73.2674,73.2762,82281.0
2021-02-17 11:40:00,83.06,83.07,83.05,83.06,114873.0,73.2762,73.2851,73.2674,73.2762,114873.0
2021-02-17 11:50:00,83.06,83.07,83.06,83.06,23636.0,73.2762,73.2851,73.2762,73.2762,23636.0
2021-02-17 12:00:00,83.06,83.08,83.06,83.08,152310.0,73.2762,73.2939,73.2762,73.2939,152310.0
2021-02-17 12:10:00,83.08,83.08,83.07,83.08,18987.0,73.2939,73.2939,73.2851,73.2939,18987.0
2021-02-17 12:20:00,83.08,83.08,83.07,83.08,261530.0,73.2939,73.2939,73.2851,73.2939,261530.0
2021-02-17 12:30:00,83.08,83.08,83.07,83.08,26976.0,73.2939,73.2939,73.2851,73.2939,26976.0
2021-02-17 12:40:00,83.08,83.08,83.07,83.08,46816.0,73.2939,73.2939,73.2851,73.2939,46816.0
2021-02-17 12:50:00,83.07,83.08,83.07,83.08,64870.0,73.2851,73.2939,73.2851,73.2939,64870.0
2021-02-17 13:00:00,83.08,83.08,83.07,83.08,31406.0,73.2939,73.2939,73.2851,73.2939,31406.0
2021-02-17 13:10:00,83.08,83.08,83.07,83.08,41569.0,73.2939,73.2939,73.2851,73.2939,41569.0
2021-02-17 13:20:00,83.08,83.08,83.07,83.08,49906.0,73.2939,73.2939,73.2851,73.2939,49906.0
2021-02-17 13:30:00,83.08,83.08,83.07,83.08,93662.0,73.2939,73.2939,73.2851,73.2939,93662.0
2021-02-17 13:40:00,83.08,83.09,83.07,83.09,53180.0,73.2939,73.3027,73.2851,73.3027,53180.0
2021-02-17 13:50:00,83.09,83.09,83.08,83.09,28354.0,73.3027,73.3027,73.2939,73.3027,28354.0
2021-02-17 14:00:00,83.09,83.09,83.08,83.08,46356.0,73.3027,73.3027,73.2939,73.2939,46356.0
2021-02-17 14:10:00,83.08,83.09,83.08,83.09,46408.0,73.2939,73.3027,73.2939,73.3027,46408.0
2021-02-17 14:20:00,83.09,83.09,83.08,83.09,67227.0,73.3027,73.3027,73.2939,73.3027,67227.0
2021-02-17 14:30:00,83.09,83.09,83.08,83.09,37729.0,73.3027,73.3027,73.2939,73.3027,37729.0
2021-02-17 14:40:00,83.08,83.09,83.08,83.09,61522.0,73.2939,73.3027,73.2939,73.3027,61522.0
2021-02-17 14:50:00,83.08,83.09,83.07,83.07,158030.0,73.2939,73.3027,73.2851,73.2851,158030.0
2021-02-17 15:00:00,83.07,83.08,83.07,83.08,87950.0,73.2851,73.2939,73.2851,73.2939,87950.0
2021-02-17 15:10:00,83.07,83.08,83.07,83.07,70930.0,73.2851,73.2939,73.2851,73.2851,70930.0
2021-02-17 15:20:00,83.07,83.08,83.07,83.08,110294.0,73.2851,73.2939,73.2851,73.2939,110294.0
2021-02-17 15:30:00,83.07,83.09,83.07,83.09,85550.0,73.2851,73.3027,73.2851,73.3027,85550.0
2021-02-17 15:40:00,83.09,83.09,83.08,83.09,109000.0,73.3027,73.3027,73.2939,73.3027,109000.0
2021-02-17 15:50:00,83.09,83.09,83.08,83.09,66031.0,73.3027,73.3027,73.2939,73.3027,66031.0
2021-02-18 09:30:00,83.08,83.1,83.05,83.06,132779.0,73.2939,73.3115,73.2674,73.2762,132779.0
2021-02-18 09:40:00,83.06,83.07,83.06,83.06,146368.0,73.2762,73.2851,73.2762,73.2762,146368.0
2021-02-18 09:50:00,83.06,83.07,83.06,83.07,28209.0,73.2762,73.2851,73.2762,73.2851,28209.0
2021-02-18 10:00:00,83.06,83.07,83.06,83.07,27552.0,73.2762,73.2851,73.2762,73.2851,27552.0
2021-02-18 10:10:00,83.06,83.07,83.06,83.06,23229.0,73.2762,73.2851,73.2762,73.2762,23229.0
2021-02-18 10:20:00,83.07,83.07,83.06,83.07,91927.0,73.2851,73.2851,73.2762,73.2851,91927.0
2021-02-18 10:30:00,83.06,83.07,83.06,83.06,24305.0,73.2762,73.2851,73.2762,73.2762,24305.0
2021-02-18 10:40:00,83.06,83.07,83.06,83.06,25503.0,73.2762,73.2851,73.2762,73.2762,25503.0
2021-02-18 10:50:00,83.07,83.07,83.06,83.06,35349.0,73.2851,73.2851,73.2762,73.2762,35349.0
2021-02-18 11:00:00,83.06,83.07,83.06,83.07,26265.0,73.2762,73.2851,73.2762,73.2851,26265.0
2021-02-18 11:10:00,83.06,83.07,83.06,83.07,41244.0,73.2762,73.2851,73.2762,73.2851,41244.0
2021-02-18 11:20:00,83.07,83.09,83.07,83.08,141275.0,73.2851,73.3027,73.2851,73.2939,141275.0
2021-02-18 11:30:00,83.09,83.09,83.08,83.09,77172.0,73.3027,73.3027,73.2939,73.3027,77172.0
2021-02-18 11:40:00,83.08,83.09,83.08,83.09,34945.0,73.2939,73.3027,73.2939,73.3027,34945.0
2021-02-18 11:50:00,83.09,83.09,83.08,83.09,31991.0,73.3027,73.3027,73.2939,73.3027,31991.0
2021-02-18 12:00:00,83.09,83.09,83.08,83.08,10866.0,73.3027,73.3027,73.2939,73.2939,10866.0
2021-02-18 12:10:00,83.09,83.09,83.08,83.09,57853.0,73.3027,73.3027,73.2939,73.3027,57853.0
2021-02-18 12:20:00,83.08,83.09,83.08,83.09,17168.0,73.2939,73.3027,73.2939,73.3027,17168.0
2021-02-18 12:30:00,83.09,83.09,83.08,83.09,84883.0,73.3027,73.3027,73.2939,73.3027,84883.0
2021-02-18 12:40:00,83.09,83.09,83.08,83.09,23283.0,73.3027,73.3027,73.2939,73.3027,23283.0
2021-02-18 12:50:00,83.09,83.09,83.08,83.08,30666.0,73.3027,73.3027,73.2939,73.2939,30666.0
2021-02-18 13:00:00,83.09,83.09,83.08,83.09,28762.0,73.3027,73.3027,73.2939,73.3027,28762.0
2021-02-18 13:10:00,83.09,83.09,83.08,83.08,16235.0,73.3027,73.3027,73.2939,73.2939,16235.0
2021-02-18 13:20:00,83.09,83.09,83.08,83.08,55256.0,73.3027,73.3027,73.2939,73.2939,55256.0
2021-02-18 13:30:00,83.09,83.09,83.08,83.09,68987.0,73.3027,73.3027,73.2939,73.3027,68987.0
2021-02-18 13:40:00,83.09,83.09,83.08,83.09,23230.0,73.3027,73.3027,73.2939,73.3027,23230.0
2021-02-18 13:50:00,83.09,83.09,83.08,83.09,30402.0,73.3027,73.3027,73.2939,73.3027,30402.0
2021-02-18 14:00:00,83.09,83.1,83.08,83.09,63670.0,73.3027,73.3115,73.2939,73.3027,63670.0
2021-02-18 14:10:00,83.1,83.1,83.09,83.1,51686.0,73.3115,73.3115,73.3027,73.3115,51686.0
2021-02-18 14:20:00,83.09,83.1,83.09,83.09,220005.0,73.3027,73.3115,73.3027,73.3027,220005.0
2021-02-18 14:30:00,83.09,83.1,83.09,83.1,78402.0,73.3027,73.3115,73.3027,73.3115,78402.0
2021-02-18 14:40:00,83.1,83.1,83.09,83.09,35565.0,73.3115,73.3115,73.3027,73.3027,35565.0
2021-02-18 14:50:00,83.09,83.1,83.08,83.09,60369.0,73.3027,73.3115,73.2939,73.3027,60369.0
2021-02-18 15:00:00,83.09,83.09,83.08,83.09,31477.0,73.3027,73.3027,73.2939,73.3027,31477.0
2021-02-18 15:10:00,83.09,83.09,83.08,83.08,143211.0,73.3027,73.3027,73.2939,73.2939,143211.0
2021-02-18 15:20:00,83.09,83.1,83.08,83.09,88556.0,73.3027,73.3115,73.2939,73.3027,88556.0
2021-02-18 15:30:00,83.09,83.1,83.09,83.09,85814.0,73.3027,73.3115,73.3027,73.3027,85814.0
2021-02-18 15:40:00,83.09,83.1,83.08,83.09,147416.0,73.3027,73.3115,73.2939,73.3027,147416.0
2021-02-18 15:50:00,83.09,83.1,83.09,83.09,106211.0,73.3027,73.3115,73.3027,73.3027,106211.0
2021-02-19 09:30:00,83.08,83.09,83.06,83.09,98535.0,73.2939,73.3027,73.2762,73.3027,98535.0
2021-02-19 09:40:00,83.08,83.09,83.08,83.09,12509.0,73.2939,73.3027,73.2939,73.3027,12509.0
2021-02-19 09:50:00,83.09,83.09,83.07,83.08,71712.0,73.3027,73.3027,73.2851,73.2939,71712.0
2021-02-19 10:00:00,83.08,83.08,83.07,83.07,27875.0,73.2939,73.2939,73.2851,73.2851,27875.0
2021-02-19 10:10:00,83.08,83.08,83.07,83.08,60586.0,73.2939,73.2939,73.2851,73.2939,60586.0
2021-02-19 10:20:00,83.07,83.08,83.07,83.08,78363.0,73.2851,73.2939,73.2851,73.2939,78363.0
2021-02-19 10:30:00,83.07,83.08,83.07,83.08,70788.0,73.2851,73.2939,73.2851,73.2939,70788.0
2021-02-19 10:40:00,83.07,83.08,83.06,83.06,66414.0,73.2851,73.2939,73.2762,73.2762,66414.0
2021-02-19 10:50:00,83.06,83.07,83.06,83.07,48372.0,73.2762,73.2851,73.2762,73.2851,48372.0
2021-02-19 11:00:00,83.06,83.07,83.06,83.06,27653.0,73.2762,73.2851,73.2762,73.2762,27653.0
2021-02-19 11:10:00,83.07,83.07,83.06,83.07,86081.0,73.2851,73.2851,73.2762,73.2851,86081.0
2021-02-19 11:20:00,83.07,83.07,83.06,83.06,173487.0,73.2851,73.2851,73.2762,73.2762,173487.0
2021-02-19 11:30:00,83.06,83.07,83.06,83.06,24710.0,73.2762,73.2851,73.2762,73.2762,24710.0
2021-02-19 11:40:00,83.06,83.07,83.05,83.06,55836.0,73.2762,73.2851,73.2674,73.2762,55836.0
2021-02-19 11:50:00,83.06,83.06,83.05,83.05,39051.0,73.2762,73.2762,73.2674,73.2674,39051.0
2021-02-19 12:00:00,83.05,83.06,83.05,83.06,39707.0,73.2674,73.2762,73.2674,73.2762,39707.0
2021-02-19 12:10:00,83.06,83.06,83.05,83.06,37733.0,73.2762,73.2762,73.2674,73.2762,37733.0
2021-02-19 12:20:00,83.06,83.06,83.05,83.06,26263.0,73.2762,73.2762,73.2674,73.2762,26263.0
2021-02-19 12:30:00,83.05,83.06,83.05,83.06,17182.0,73.2674,73.2762,73.2674,73.2762,17182.0
2021-02-19 12:40:00,83.06,83.06,83.05,83.06,47235.0,73.2762,73.2762,73.2674,73.2762,47235.0
2021-02-19 12:50:00,83.06,83.06,83.05,83.06,45902.0,73.2762,73.2762,73.2674,73.2762,45902.0
2021-02-19 13:00:00,83.06,83.06,83.05,83.06,80224.0,73.2762,73.2762,73.2674,73.2762,80224.0
2021-02-19 13:10:00,83.06,83.06,83.04,83.05,75180.0,73.2762,73.2762,73.2586,73.2674,75180.0
2021-02-19 13:20:00,83.05,83.05,83.04,83.05,37742.0,73.2674,73.2674,73.2586,73.2674,37742.0
2021-02-19 13:30:00,83.05,83.05,83.04,83.05,70016.0,73.2674,73.2674,73.2586,73.2674,70016.0
2021-02-19 13:40:00,83.05,83.05,83.04,83.05,150752.0,73.2674,73.2674,73.2586,73.2674,150752.0
2021-02-19 13:50:00,83.05,83.05,83.04,83.05,14299.0,73.2674,73.2674,73.2586,73.2674,14299.0
2021-02-19 14:00:00,83.05,83.05,83.04,83.05,34113.0,73.2674,73.2674,73.2586,73.2674,34113.0
2021-02-19 14:10:00,83.05,83.06,83.04,83.06,100460.0,73.2674,73.2762,73.2586,73.2762,100460.0
2021-02-19 14:20:00,83.05,83.06,83.04,83.05,196992.0,73.2674,73.2762,73.2586,73.2674,196992.0
2021-02-19 14:30:00,83.05,83.05,83.04,83.04,64517.0,73.2674,73.2674,73.2586,73.2586,64517.0
2021-02-19 14:40:00,83.04,83.05,83.04,83.04,62211.0,73.2586,73.2674,73.2586,73.2586,62211.0
2021-02-19 14:50:00,83.04,83.06,83.04,83.05,1576251.0,73.2586,73.2762,73.2586,73.2674,1576251.0
2021-02-19 15:00:00,83.04,83.05,83.04,83.04,119791.0,73.2586,73.2674,73.2586,73.2586,119791.0
2021-02-19 15:10:00,83.04,83.05,83.03,83.04,116696.0,73.2586,73.2674,73.2498,73.2586,116696.0
2021-02-19 15:20:00,83.05,83.05,83.04,83.05,52721.0,73.2674,73.2674,73.2586,73.2674,52721.0
2021-02-19 15:30:00,83.04,83.05,83.04,83.05,52966.0,73.2586,73.2674,73.2586,73.2674,52966.0
2021-02-19 15:40:00,83.05,83.05,83.04,83.05,62593.0,73.2674,73.2674,73.2586,73.2674,62593.0
2021-02-19 15:50:00,83.05,83.05,83.03,83.04,112230.0,73.2674,73.2674,73.2498,73.2586,112230.0
2021-02-22 09:30:00,83.01,83.01,83.0,83.01,200348.0,73.2321,73.2321,73.2233,73.2321,200348.0
2021-02-22 09:40:00,83.01,83.02,83.0,83.01,240356.0,73.2321,73.241,73.2233,73.2321,240356.0
2021-02-22 09:50:00,83.01,83.02,83.0,83.01,230046.0,73.2321,73.241,73.2233,73.2321,230046.0
2021-02-22 10:00:00,83.02,83.02,83.0,83.01,31215.0,73.241,73.241,73.2233,73.2321,31215.0
2021-02-22 10:10:00,83.01,83.01,83.0,83.01,23475.0,73.2321,73.2321,73.2233,73.2321,23475.0
2021-02-22 10:20:00,83.01,83.01,83.0,83.01,30884.0,73.2321,73.2321,73.2233,73.2321,30884.0
2021-02-22 10:30:00,83.01,83.01,83.0,83.0,27347.0,73.2321,73.2321,73.2233,73.2233,27347.0
2021-02-22 10:40:00,83.01,83.01,83.0,83.01,26562.0,73.2321,73.2321,73.2233,73.2321,26562.0
2021-02-22 10:50:00,83.01,83.01,83.0,83.01,55559.0,73.2321,73.2321,73.2233,73.2321,55559.0
2021-02-22 11:00:00,83.0,83.01,83.0,83.01,62530.0,73.2233,73.2321,73.2233,73.2321,62530.0
2021-02-22 11:10:00,83.01,83.01,83.0,83.01,37475.0,73.2321,73.2321,73.2233,73.2321,37475.0
2021-02-22 11:20:00,83.01,83.01,83.0,83.01,28554.0,73.2321,73.2321,73.2233,73.2321,28554.0
2021-02-22 11:30:00,83.01,83.01,83.0,83.01,118933.0,73.2321,73.2321,73.2233,73.2321,118933.0
2021-02-22 11:40:00,83.01,83.01,83.0,83.01,406506.0,73.2321,73.2321,73.2233,73.2321,406506.0
2021-02-22 11:50:00,83.0,83.01,83.0,83.01,20171.0,73.2233,73.2321,73.2233,73.2321,20171.0
2021-02-22 12:00:00,83.01,83.01,83.0,83.01,236737.0,73.2321,73.2321,73.2233,73.2321,236737.0
2021-02-22 12:10:00,83.01,83.01,83.0,83.01,20122.0,73.2321,73.2321,73.2233,73.2321,20122.0
2021-02-22 12:20:00,83.01,83.01,83.0,83.0,56432.0,73.2321,73.2321,73.2233,73.2233,56432.0
2021-02-22 12:30:00,83.0,83.01,83.0,83.01,31951.0,73.2233,73.2321,73.2233,73.2321,31951.0
2021-02-22 12:40:00,83.01,83.01,83.0,83.01,719750.0,73.2321,73.2321,73.2233,73.2321,719750.0
2021-02-22 12:50:00,83.01,83.01,83.0,83.01,95492.0,73.2321,73.2321,73.2233,73.2321,95492.0
2021-02-22 13:00:00,83.0,83.01,83.0,83.01,147797.0,73.2233,73.2321,73.2233,73.2321,147797.0
2021-02-22 13:10:00,83.0,83.01,83.0,83.01,28345.0,73.2233,73.2321,73.2233,73.2321,28345.0
2021-02-22 13:20:00,83.01,83.01,83.0,83.01,21173.0,73.2321,73.2321,73.2233,73.2321,21173.0
2021-02-22 13:30:00,83.01,83.01,83.0,83.01,51183.0,73.2321,73.2321,73.2233,73.2321,51183.0
2021-02-22 13:40:00,83.0,83.01,83.0,83.01,56455.0,73.2233,73.2321,73.2233,73.2321,56455.0
2021-02-22 13:50:00,83.01,83.01,83.0,83.01,63926.0,73.2321,73.2321,73.2233,73.2321,63926.0
2021-02-22 14:00:00,83.01,83.01,83.0,83.01,42490.0,73.2321,73.2321,73.2233,73.2321,42490.0
2021-02-22 14:10:00,83.0,83.01,83.0,83.01,56329.0,73.2233,73.2321,73.2233,73.2321,56329.0
2021-02-22 14:20:00,83.01,83.01,83.0,83.01,40658.0,73.2321,73.2321,73.2233,73.2321,40658.0
2021-02-22 14:30:00,83.01,83.01,83.0,83.01,26596.0,73.2321,73.2321,73.2233,73.2321,26596.0
2021-02-22 14:40:00,83.01,83.01,82.96,83.0,126534.0,73.2321,73.2321,73.188,73.2233,126534.0
2021-02-22 14:50:00,83.0,83.0,82.98,82.98,68600.0,73.2233,73.2233,73.2057,73.2057,68600.0
2021-02-22 15:00:00,82.98,82.99,82.97,82.98,57205.0,73.2057,73.2145,73.1968,73.2057,57205.0
2021-02-22 15:10:00,82.97,82.98,82.97,82.98,57768.0,73.1968,73.2057,73.1968,73.2057,57768.0
2021-02-22 15:20:00,82.97,82.98,82.97,82.97,41555.0,73.1968,73.2057,73.1968,73.1968,41555.0
2021-02-22 15:30:00,82.97,82.98,82.96,82.96,76145.0,73.1968,73.2057,73.188,73.188,76145.0
2021-02-22 15:40:00,82.96,82.97,82.96,82.96,224520.0,73.188,73.1968,73.188,73.188,224520.0
2021-02-22 15:50:00,82.96,82.97,82.95,82.95,137067.0,73.188,73.1968,73.1792,73.1792,137067.0
2021-02-23 09:30:00,82.92,82.95,82.91,82.95,421737.0,73.1527,73.1792,73.1439,73.1792,421737.0
2021-02-23 09:40:00,82.95,82.96,82.94,82.96,554286.0,73.1792,73.188,73.1704,73.188,554286.0
2021-02-23 09:50:00,82.96,82.97,82.95,82.96,497546.0,73.188,73.1968,73.1792,73.188,497546.0
2021-02-23 10:00:00,82.97,82.98,82.95,82.96,259266.0,73.1968,73.2057,73.1792,73.188,259266.0
2021-02-23 10:10:00,82.97,82.97,82.95,82.96,121400.0,73.1968,73.1968,73.1792,73.188,121400.0
2021-02-23 10:20:00,82.96,82.97,82.95,82.97,470113.0,73.188,73.1968,73.1792,73.1968,470113.0
2021-02-23 10:30:00,82.97,82.98,82.96,82.97,220548.0,73.1968,73.2057,73.188,73.1968,220548.0
2021-02-23 10:40:00,82.98,83.0,82.97,82.99,270429.0,73.2057,73.2233,73.1968,73.2145,270429.0
2021-02-23 10:50:00,82.99,83.0,82.97,82.97,88354.0,73.2145,73.2233,73.1968,73.1968,88354.0
2021-02-23 11:00:00,82.98,82.99,82.97,82.98,173019.0,73.2057,73.2145,73.1968,73.2057,173019.0
2021-02-23 11:10:00,82.98,82.99,82.98,82.98,52410.0,73.2057,73.2145,73.2057,73.2057,52410.0
2021-02-23 11:20:00,82.99,82.99,82.98,82.98,18396.0,73.2145,73.2145,73.2057,73.2057,18396.0
2021-02-23 11:30:00,82.98,82.99,82.98,82.98,70678.0,73.2057,73.2145,73.2057,73.2057,70678.0
2021-02-23 11:40:00,82.98,82.99,82.98,82.98,26085.0,73.2057,73.2145,73.2057,73.2057,26085.0
2021-02-23 11:50:00,82.98,82.99,82.97,82.97,65385.0,73.2057,73.2145,73.1968,73.1968,65385.0
2021-02-23 12:00:00,82.97,82.98,82.96,82.96,200696.0,73.1968,73.2057,73.188,73.188,200696.0
2021-02-23 12:10:00,82.96,82.97,82.96,82.97,85838.0,73.188,73.1968,73.188,73.1968,85838.0
2021-02-23 12:20:00,82.96,82.97,82.95,82.95,36637.0,73.188,73.1968,73.1792,73.1792,36637.0
2021-02-23 12:30:00,82.95,82.96,82.95,82.95,76939.0,73.1792,73.188,73.1792,73.1792,76939.0
2021-02-23 12:40:00,82.95,82.96,82.95,82.95,76205.0,73.1792,73.188,73.1792,73.1792,76205.0
2021-02-23 12:50:00,82.96,82.96,82.95,82.95,163710.0,73.188,73.188,73.1792,73.1792,163710.0
2021-02-23 13:00:00,82.95,82.96,82.95,82.95,14307.0,73.1792,73.188,73.1792,73.1792,14307.0
2021-02-23 13:10:00,82.96,82.97,82.95,82.97,219974.0,73.188,73.1968,73.1792,73.1968,219974.0
2021-02-23 13:20:00,82.97,82.97,82.96,82.97,88673.0,73.1968,73.1968,73.188,73.1968,88673.0
2021-02-23 13:30:00,82.97,82.97,82.96,82.96,68379.0,73.1968,73.1968,73.188,73.188,68379.0
2021-02-23 13:40:00,82.97,82.97,82.96,82.97,69869.0,73.1968,73.1968,73.188,73.1968,69869.0
2021-02-23 13:50:00,82.96,82.98,82.96,82.98,134231.0,73.188,73.2057,73.188,73.2057,134231.0
2021-02-23 14:00:00,82.98,82.98,82.97,82.98,68810.0,73.2057,73.2057,73.1968,73.2057,68810.0
2021-02-23 14:10:00,82.98,82.99,82.97,82.98,79721.0,73.2057,73.2145,73.1968,73.2057,79721.0
2021-02-23 14:20:00,82.99,82.99,82.98,82.98,49477.0,73.2145,73.2145,73.2057,73.2057,49477.0
2021-02-23 14:30:00,82.98,82.99,82.98,82.98,25972.0,73.2057,73.2145,73.2057,73.2057,25972.0
2021-02-23 14:40:00,82.99,82.99,82.98,82.98,20625.0,73.2145,73.2145,73.2057,73.2057,20625.0
2021-02-23 14:50:00,82.98,82.99,82.98,82.98,20137.0,73.2057,73.2145,73.2057,73.2057,20137.0
2021-02-23 15:00:00,82.99,83.0,82.98,83.0,286378.0,73.2145,73.2233,73.2057,73.2233,286378.0
2021-02-23 15:10:00,82.99,83.0,82.99,82.99,151488.0,73.2145,73.2233,73.2145,73.2145,151488.0
2021-02-23 15:20:00,82.99,83.0,82.99,83.0,62963.0,73.2145,73.2233,73.2145,73.2233,62963.0
2021-02-23 15:30:00,82.99,83.02,82.99,83.02,77294.0,73.2145,73.241,73.2145,73.241,77294.0
2021-02-23 15:40:00,83.02,83.02,83.01,83.02,208311.0,73.241,73.241,73.2321,73.241,208311.0
2021-02-23 15:50:00,83.02,83.02,83.01,83.02,150327.0,73.241,73.241,73.2321,73.241,150327.0
2021-02-24 09:30:00,82.95,83.0,82.91,82.92,95759.0,73.1792,73.2233,73.1439,73.1527,95759.0
2021-02-24 09:40:00,82.92,82.93,82.91,82.92,111611.0,73.1527,73.1616,73.1439,73.1527,111611.0
2021-02-24 09:50:00,82.92,82.93,82.92,82.93,48181.0,73.1527,73.1616,73.1527,73.1616,48181.0
2021-02-24 10:00:00,82.92,82.93,82.92,82.92,24902.0,73.1527,73.1616,73.1527,73.1527,24902.0
2021-02-24 10:10:00,82.92,82.95,82.92,82.95,77741.0,73.1527,73.1792,73.1527,73.1792,77741.0
2021-02-24 10:20:00,82.95,82.97,82.94,82.96,33145.0,73.1792,73.1968,73.1704,73.188,33145.0
2021-02-24 10:30:00,82.97,82.97,82.94,82.95,81199.0,73.1968,73.1968,73.1704,73.1792,81199.0
2021-02-24 10:40:00,82.95,82.97,82.94,82.97,42761.0,73.1792,73.1968,73.1704,73.1968,42761.0
2021-02-24 10:50:00,82.97,82.97,82.96,82.97,54841.0,73.1968,73.1968,73.188,73.1968,54841.0
2021-02-24 11:00:00,82.97,82.97,82.96,82.97,104302.0,73.1968,73.1968,73.188,73.1968,104302.0
2021-02-24 11:10:00,82.97,82.98,82.96,82.98,42798.0,73.1968,73.2057,73.188,73.2057,42798.0
2021-02-24 11:20:00,82.98,82.99,82.97,82.98,77070.0,73.2057,73.2145,73.1968,73.2057,77070.0
2021-02-24 11:30:00,82.99,83.01,82.98,83.01,38469.0,73.2145,73.2321,73.2057,73.2321,38469.0
2021-02-24 11:40:00,83.01,83.01,83.0,83.01,30196.0,73.2321,73.2321,73.2233,73.2321,30196.0
2021-02-24 11:50:00,83.01,83.01,83.0,83.01,19141.0,73.2321,73.2321,73.2233,73.2321,19141.0
2021-02-24 12:00:00,83.0,83.01,83.0,83.01,24696.0,73.2233,73.2321,73.2233,73.2321,24696.0
2021-02-24 12:10:00,83.01,83.01,83.0,83.01,29162.0,73.2321,73.2321,73.2233,73.2321,29162.0
2021-02-24 12:20:00,83.0,83.01,83.0,83.0,25916.0,73.2233,73.2321,73.2233,73.2233,25916.0
2021-02-24 12:30:00,83.01,83.01,83.0,83.0,19458.0,73.2321,73.2321,73.2233,73.2233,19458.0
2021-02-24 12:40:00,83.01,83.01,83.0,83.01,17317.0,73.2321,73.2321,73.2233,73.2321,17317.0
2021-02-24 12:50:00,83.01,83.01,83.0,83.0,58239.0,73.2321,73.2321,73.2233,73.2233,58239.0
2021-02-24 13:00:00,83.0,83.01,82.98,82.99,68109.0,73.2233,73.2321,73.2057,73.2145,68109.0
2021-02-24 13:10:00,82.99,82.99,82.98,82.99,34726.0,73.2145,73.2145,73.2057,73.2145,34726.0
2021-02-24 13:20:00,82.99,83.01,82.99,83.01,101753.0,73.2145,73.2321,73.2145,73.2321,101753.0
2021-02-24 13:30:00,83.0,83.01,83.0,83.0,42928.0,73.2233,73.2321,73.2233,73.2233,42928.0
2021-02-24 13:40:00,83.01,83.01,83.0,83.01,15927.0,73.2321,73.2321,73.2233,73.2321,15927.0
2021-02-24 13:50:00,83.01,83.01,83.0,83.0,57836.0,73.2321,73.2321,73.2233,73.2233,57836.0
2021-02-24 14:00:00,83.0,83.01,83.0,83.01,61594.0,73.2233,73.2321,73.2233,73.2321,61594.0
2021-02-24 14:10:00,83.01,83.01,83.0,83.0,31534.0,73.2321,73.2321,73.2233,73.2233,31534.0
2021-02-24 14:20:00,83.01,83.01,83.0,83.0,89162.0,73.2321,73.2321,73.2233,73.2233,89162.0
2021-02-24 14:30:00,83.01,83.01,83.0,83.01,109286.0,73.2321,73.2321,73.2233,73.2321,109286.0
2021-02-24 14:40:00,83.01,83.01,82.99,82.99,97273.0,73.2321,73.2321,73.2145,73.2145,97273.0
2021-02-24 14:50:00,82.99,83.0,82.98,82.98,299367.0,73.2145,73.2233,73.2057,73.2057,299367.0
2021-02-24 15:00:00,82.99,82.99,82.98,82.98,49472.0,73.2145,73.2145,73.2057,73.2057,49472.0
2021-02-24 15:10:00,82.98,83.0,82.98,83.0,89027.0,73.2057,73.2233,73.2057,73.2233,89027.0
2021-02-24 15:20:00,83.0,83.0,82.99,83.0,77465.0,73.2233,73.2233,73.2145,73.2233,77465.0
2021-02-24 15:30:00,83.0,83.0,82.99,83.0,76147.0,73.2233,73.2233,73.2145,73.2233,76147.0
2021-02-24 15:40:00,83.0,83.0,82.99,83.0,91994.0,73.2233,73.2233,73.2145,73.2233,91994.0
2021-02-24 15:50:00,83.0,83.01,82.99,83.01,170359.0,73.2233,73.2321,73.2145,73.2321,170359.0
2021-02-25 09:30:00,82.86,82.87,82.85,82.86,97728.0,73.0998,73.1086,73.091,73.0998,97728.0
2021-02-25 09:40:00,82.85,82.86,82.83,82.83,190178.0,73.091,73.0998,73.0733,73.0733,190178.0
2021-02-25 09:50:00,82.83,82.84,82.8,82.8,71051.0,73.0733,73.0822,73.0469,73.0469,71051.0
2021-02-25 10:00:00,82.81,82.81,82.79,82.8,61489.0,73.0557,73.0557,73.0381,73.0469,61489.0
2021-02-25 10:10:00,82.8,82.81,82.79,82.81,46327.0,73.0469,73.0557,73.0381,73.0557,46327.0
2021-02-25 10:20:00,82.81,82.81,82.79,82.79,106593.0,73.0557,73.0557,73.0381,73.0381,106593.0
2021-02-25 10:30:00,82.79,82.8,82.75,82.76,163827.0,73.0381,73.0469,73.0028,73.0116,163827.0
2021-02-25 10:40:00,82.77,82.77,82.74,82.74,119983.0,73.0204,73.0204,72.9939,72.9939,119983.0
2021-02-25 10:50:00,82.74,82.77,82.73,82.77,316005.0,72.9939,73.0204,72.9851,73.0204,316005.0
2021-02-25 11:00:00,82.76,82.78,82.76,82.78,45438.0,73.0116,73.0292,73.0116,73.0292,45438.0
2021-02-25 11:10:00,82.77,82.81,82.77,82.81,67038.0,73.0204,73.0557,73.0204,73.0557,67038.0
2021-02-25 11:20:00,82.81,82.82,82.8,82.81,39069.0,73.0557,73.0645,73.0469,73.0557,39069.0
2021-02-25 11:30:00,82.81,82.81,82.8,82.8,49099.0,73.0557,73.0557,73.0469,73.0469,49099.0
2021-02-25 11:40:00,82.8,82.81,82.8,82.81,49751.0,73.0469,73.0557,73.0469,73.0557,49751.0
2021-02-25 11:50:00,82.81,82.81,82.8,82.8,76232.0,73.0557,73.0557,73.0469,73.0469,76232.0
2021-02-25 12:00:00,82.8,82.81,82.79,82.79,86616.0,73.0469,73.0557,73.0381,73.0381,86616.0
2021-02-25 12:10:00,82.79,82.8,82.79,82.79,64961.0,73.0381,73.0469,73.0381,73.0381,64961.0
2021-02-25 12:20:00,82.79,82.8,82.74,82.75,63181.0,73.0381,73.0469,72.9939,73.0028,63181.0
2021-02-25 12:30:00,82.74,82.75,82.72,82.73,60851.0,72.9939,73.0028,72.9763,72.9851,60851.0
2021-02-25 12:40:00,82.72,82.73,82.71,82.72,56024.0,72.9763,72.9851,72.9675,72.9763,56024.0
2021-02-25 12:50:00,82.72,82.72,82.69,82.7,70949.0,72.9763,72.9763,72.9498,72.9587,70949.0
2021-02-25 13:00:00,82.69,82.7,82.56,82.64,750535.0,72.9498,72.9587,72.8351,72.9057,750535.0
2021-02-25 13:10:00,82.64,82.69,82.63,82.67,138855.0,72.9057,72.9498,72.8969,72.9322,138855.0
2021-02-25 13:20:00,82.67,82.7,82.66,82.7,119968.0,72.9322,72.9587,72.9234,72.9587,119968.0
2021-02-25 13:30:00,82.7,82.72,82.67,82.71,113499.0,72.9587,72.9763,72.9322,72.9675,113499.0
2021-02-25 13:40:00,82.71,82.73,82.67,82.7,60235.0,72.9675,72.9851,72.9322,72.9587,60235.0
2021-02-25 13:50:00,82.7,82.75,82.69,82.75,376275.0,72.9587,73.0028,72.9498,73.0028,376275.0
2021-02-25 14:00:00,82.75,82.77,82.72,82.73,147648.0,73.0028,73.0204,72.9763,72.9851,147648.0
2021-02-25 14:10:00,82.73,82.75,82.7,82.72,325666.0,72.9851,73.0028,72.9587,72.9763,325666.0
2021-02-25 14:20:00,82.73,82.74,82.72,82.73,89542.0,72.9851,72.9939,72.9763,72.9851,89542.0
2021-02-25 14:30:00,82.72,82.73,82.7,82.71,139670.0,72.9763,72.9851,72.9587,72.9675,139670.0
2021-02-25 14:40:00,82.7,82.72,82.69,82.72,155216.0,72.9587,72.9763,72.9498,72.9763,155216.0
2021-02-25 14:50:00,82.72,82.73,82.68,82.68,144899.0,72.9763,72.9851,72.941,72.941,144899.0
2021-02-25 15:00:00,82.69,82.72,82.68,82.68,151328.0,72.9498,72.9763,72.941,72.941,151328.0
2021-02-25 15:10:00,82.69,82.69,82.67,82.67,76656.0,72.9498,72.9498,72.9322,72.9322,76656.0
2021-02-25 15:20:00,82.67,82.68,82.64,82.65,125083.0,72.9322,72.941,72.9057,72.9145,125083.0
2021-02-25 15:30:00,82.65,82.66,82.63,82.63,112933.0,72.9145,72.9234,72.8969,72.8969,112933.0
2021-02-25 15:40:00,82.63,82.65,82.62,82.64,182792.0,72.8969,72.9145,72.8881,72.9057,182792.0
2021-02-25 15:50:00,82.64,82.64,82.6,82.61,405706.0,72.9057,72.9057,72.8704,72.8793,405706.0
2021-02-26 09:30:00,82.67,82.71,82.65,82.7,172427.0,72.9322,72.9675,72.9145,72.9587,172427.0
2021-02-26 09:40:00,82.7,82.71,82.68,82.68,212701.0,72.9587,72.9675,72.941,72.941,212701.0
2021-02-26 09:50:00,82.68,82.69,82.64,82.65,278866.0,72.941,72.9498,72.9057,72.9145,278866.0
2021-02-26 10:00:00,82.65,82.66,82.64,82.65,96380.0,72.9145,72.9234,72.9057,72.9145,96380.0
2021-02-26 10:10:00,82.65,82.67,82.64,82.67,84300.0,72.9145,72.9322,72.9057,72.9322,84300.0
2021-02-26 10:20:00,82.67,82.68,82.6,82.62,227727.0,72.9322,72.941,72.8704,72.8881,227727.0
2021-02-26 10:30:00,82.61,82.66,82.61,82.66,219754.0,72.8793,72.9234,72.8793,72.9234,219754.0
2021-02-26 10:40:00,82.66,82.67,82.65,82.66,170545.0,72.9234,72.9322,72.9145,72.9234,170545.0
2021-02-26 10:50:00,82.66,82.66,82.62,82.64,52143.0,72.9234,72.9234,72.8881,72.9057,52143.0
2021-02-26 11:00:00,82.64,82.64,82.63,82.64,291529.0,72.9057,72.9057,72.8969,72.9057,291529.0
2021-02-26 11:10:00,82.64,82.65,82.63,82.64,207226.0,72.9057,72.9145,72.8969,72.9057,207226.0
2021-02-26 11:20:00,82.65,82.65,82.64,82.64,44257.0,72.9145,72.9145,72.9057,72.9057,44257.0
2021-02-26 11:30:00,82.65,82.65,82.64,82.65,406845.0,72.9145,72.9145,72.9057,72.9145,406845.0
2021-02-26 11:40:00,82.65,82.66,82.63,82.65,111344.0,72.9145,72.9234,72.8969,72.9145,111344.0
2021-02-26 11:50:00,82.65,82.67,82.65,82.66,46815.0,72.9145,72.9322,72.9145,72.9234,46815.0
2021-02-26 12:00:00,82.67,82.67,82.66,82.67,38968.0,72.9322,72.9322,72.9234,72.9322,38968.0
2021-02-26 12:10:00,82.67,82.67,82.66,82.67,99584.0,72.9322,72.9322,72.9234,72.9322,99584.0
2021-02-26 12:20:00,82.66,82.67,82.65,82.66,44373.0,72.9234,72.9322,72.9145,72.9234,44373.0
2021-02-26 12:30:00,82.65,82.66,82.64,82.66,95379.0,72.9145,72.9234,72.9057,72.9234,95379.0
2021-02-26 12:40:00,82.66,82.66,82.65,82.66,22759.0,72.9234,72.9234,72.9145,72.9234,22759.0
2021-02-26 12:50:00,82.66,82.67,82.65,82.67,108339.0,72.9234,72.9322,72.9145,72.9322,108339.0
2021-02-26 13:00:00,82.67,82.68,82.66,82.67,26285.0,72.9322,72.941,72.9234,72.9322,26285.0
2021-02-26 13:10:00,82.68,82.69,82.67,82.69,55409.0,72.941,72.9498,72.9322,72.9498,55409.0
2021-02-26 13:20:00,82.68,82.7,82.68,82.7,97822.0,72.941,72.9587,72.941,72.9587,97822.0
2021-02-26 13:30:00,82.7,82.7,82.69,82.7,147229.0,72.9587,72.9587,72.9498,72.9587,147229.0
2021-02-26 13:40:00,82.7,82.7,82.69,82.7,84245.0,72.9587,72.9587,72.9498,72.9587,84245.0
2021-02-26 13:50:00,82.7,82.7,82.68,82.7,69432.0,72.9587,72.9587,72.941,72.9587,69432.0
2021-02-26 14:00:00,82.7,82.71,82.68,82.7,86898.0,72.9587,72.9675,72.941,72.9587,86898.0
2021-02-26 14:10:00,82.7,82.71,82.7,82.7,163700.0,72.9587,72.9675,72.9587,72.9587,163700.0
2021-02-26 14:20:00,82.7,82.71,82.7,82.71,104520.0,72.9587,72.9675,72.9587,72.9675,104520.0
2021-02-26 14:30:00,82.71,82.72,82.7,82.71,73053.0,72.9675,72.9763,72.9587,72.9675,73053.0
2021-02-26 14:40:00,82.71,82.72,82.69,82.69,60291.0,72.9675,72.9763,72.9498,72.9498,60291.0
2021-02-26 14:50:00,82.7,82.71,82.67,82.68,95381.0,72.9587,72.9675,72.9322,72.941,95381.0
2021-02-26 15:00:00,82.68,82.7,82.67,82.69,102520.0,72.941,72.9587,72.9322,72.9498,102520.0
2021-02-26 15:10:00,82.7,82.7,82.69,82.7,70591.0,72.9587,72.9587,72.9498,72.9587,70591.0
2021-02-26 15:20:00,82.7,82.71,82.69,82.71,169056.0,72.9587,72.9675,72.9498,72.9675,169056.0
2021-02-26 15:30:00,82.7,82.71,82.7,82.7,74510.0,72.9587,72.9675,72.9587,72.9587,74510.0
2021-02-26 15:40:00,82.7,82.72,82.7,82.72,357008.0,72.9587,72.9763,72.9587,72.9763,357008.0
2021-02-26 15:50:00,82.72,82.82,82.71,82.76,384119.0,72.9763,73.0645,72.9675,73.0116,384119.0
2021-03-01 09:30:00,82.68,82.69,82.65,82.68,229364.0,73.0367,73.0455,73.0102,73.0367,229364.0
2021-03-01 09:40:00,82.69,82.7,82.68,82.69,85230.0,73.0455,73.0543,73.0367,73.0455,85230.0
2021-03-01 09:50:00,82.69,82.7,82.66,82.67,87184.0,73.0455,73.0543,73.019,73.0278,87184.0
2021-03-01 10:00:00,82.66,82.7,82.65,82.69,79629.0,73.019,73.0543,73.0102,73.0455,79629.0
2021-03-01 10:10:00,82.7,82.7,82.68,82.7,38153.0,73.0543,73.0543,73.0367,73.0543,38153.0
2021-03-01 10:20:00,82.69,82.7,82.68,82.7,76945.0,73.0455,73.0543,73.0367,73.0543,76945.0
2021-03-01 10:30:00,82.69,82.7,82.69,82.69,35471.0,73.0455,73.0543,73.0455,73.0455,35471.0
2021-03-01 10:40:00,82.7,82.7,82.67,82.69,64299.0,73.0543,73.0543,73.0278,73.0455,64299.0
2021-03-01 10:50:00,82.69,82.69,82.68,82.69,110838.0,73.0455,73.0455,73.0367,73.0455,110838.0
2021-03-01 11:00:00,82.69,82.71,82.68,82.71,64520.0,73.0455,73.0632,73.0367,73.0632,64520.0
2021-03-01 11:10:00,82.71,82.71,82.7,82.7,52261.0,73.0632,73.0632,73.0543,73.0543,52261.0
2021-03-01 11:20:00,82.7,82.71,82.7,82.7,29803.0,73.0543,73.0632,73.0543,73.0543,29803.0
2021-03-01 11:30:00,82.7,82.71,82.7,82.7,35331.0,73.0543,73.0632,73.0543,73.0543,35331.0
2021-03-01 11:40:00,82.7,82.71,82.7,82.7,56774.0,73.0543,73.0632,73.0543,73.0543,56774.0
2021-03-01 11:50:00,82.71,82.71,82.69,82.69,222761.0,73.0632,73.0632,73.0455,73.0455,222761.0
2021-03-01 12:00:00,82.7,82.71,82.69,82.71,243191.0,73.0543,73.0632,73.0455,73.0632,243191.0
2021-03-01 12:10:00,82.71,82.71,82.7,82.7,43949.0,73.0632,73.0632,73.0543,73.0543,43949.0
2021-03-01 12:20:00,82.71,82.73,82.7,82.71,107926.0,73.0632,73.0808,73.0543,73.0632,107926.0
2021-03-01 12:30:00,82.7,82.71,82.69,82.69,39869.0,73.0543,73.0632,73.0455,73.0455,39869.0
2021-03-01 12:40:00,82.7,82.7,82.69,82.7,51280.0,73.0543,73.0543,73.0455,73.0543,51280.0
2021-03-01 12:50:00,82.7,82.7,82.69,82.7,21451.0,73.0543,73.0543,73.0455,73.0543,21451.0
2021-03-01 13:00:00,82.7,82.71,82.69,82.7,57452.0,73.0543,73.0632,73.0455,73.0543,57452.0
2021-03-01 13:10:00,82.7,82.7,82.69,82.7,32281.0,73.0543,73.0543,73.0455,73.0543,32281.0
2021-03-01 13:20:00,82.7,82.72,82.7,82.72,70892.0,73.0543,73.072,73.0543,73.072,70892.0
2021-03-01 13:30:00,82.72,82.72,82.71,82.71,68079.0,73.072,73.072,73.0632,73.0632,68079.0
2021-03-01 13:40:00,82.72,82.72,82.71,82.72,12890.0,73.072,73.072,73.0632,73.072,12890.0
2021-03-01 13:50:00,82.71,82.72,82.71,82.72,82409.0,73.0632,73.072,73.0632,73.072,82409.0
2021-03-01 14:00:00,82.72,82.72,82.71,82.71,58528.0,73.072,73.072,73.0632,73.0632,58528.0
2021-03-01 14:10:00,82.72,82.72,82.71,82.72,78220.0,73.072,73.072,73.0632,73.072,78220.0
2021-03-01 14:20:00,82.72,82.72,82.71,82.72,79585.0,73.072,73.072,73.0632,73.072,79585.0
2021-03-01 14:30:00,82.72,82.72,82.71,82.72,66156.0,73.072,73.072,73.0632,73.072,66156.0
2021-03-01 14:40:00,82.72,82.72,82.71,82.72,34602.0,73.072,73.072,73.0632,73.072,34602.0
2021-03-01 14:50:00,82.72,82.73,82.71,82.73,86386.0,73.072,73.0808,73.0632,73.0808,86386.0
2021-03-01 15:00:00,82.72,82.73,82.72,82.73,136328.0,73.072,73.0808,73.072,73.0808,136328.0
2021-03-01 15:10:00,82.72,82.73,82.72,82.73,32479.0,73.072,73.0808,73.072,73.0808,32479.0
2021-03-01 15:20:00,82.73,82.73,82.72,82.72,48919.0,73.0808,73.0808,73.072,73.072,48919.0
2021-03-01 15:30:00,82.73,82.74,82.72,82.74,199959.0,73.0808,73.0897,73.072,73.0897,199959.0
2021-03-01 15:40:00,82.73,82.74,82.73,82.73,201015.0,73.0808,73.0897,73.0808,73.0808,201015.0
2021-03-01 15:50:00,82.74,82.76,82.73,82.74,298560.0,73.0897,73.1073,73.0808,73.0897,298560.0
2021-03-02 09:30:00,82.75,82.75,82.69,82.71,96422.0,73.0985,73.0985,73.0455,73.0632,96422.0
2021-03-02 09:40:00,82.7,82.71,82.7,82.71,76260.0,73.0543,73.0632,73.0543,73.0632,76260.0
2021-03-02 09:50:00,82.71,82.71,82.69,82.69,55993.0,73.0632,73.0632,73.0455,73.0455,55993.0
2021-03-02 10:00:00,82.69,82.71,82.69,82.7,81789.0,73.0455,73.0632,73.0455,73.0543,81789.0
2021-03-02 10:10:00,82.7,82.72,82.69,82.72,84493.0,73.0543,73.072,73.0455,73.072,84493.0
2021-03-02 10:20:00,82.71,82.72,82.7,82.7,141658.0,73.0632,73.072,73.0543,73.0543,141658.0
2021-03-02 10:30:00,82.7,82.71,82.69,82.71,35616.0,73.0543,73.0632,73.0455,73.0632,35616.0
2021-03-02 10:40:00,82.71,82.71,82.69,82.69,218903.0,73.0632,73.0632,73.0455,73.0455,218903.0
2021-03-02 10:50:00,82.7,82.7,82.69,82.7,50879.0,73.0543,73.0543,73.0455,73.0543,50879.0
2021-03-02 11:00:00,82.7,82.71,82.69,82.7,210030.0,73.0543,73.0632,73.0455,73.0543,210030.0
2021-03-02 11:10:00,82.7,82.72,82.7,82.72,157543.0,73.0543,73.072,73.0543,73.072,157543.0
2021-03-02 11:20:00,82.72,82.72,82.71,82.71,46032.0,73.072,73.072,73.0632,73.0632,46032.0
2021-03-02 11:30:00,82.72,82.72,82.71,82.71,103447.0,73.072,73.072,73.0632,73.0632,103447.0
2021-03-02 11:40:00,82.72,82.73,82.7,82.73,365050.0,73.072,73.0808,73.0543,73.0808,365050.0
2021-03-02 11:50:00,82.73,82.73,82.72,82.72,90501.0,73.0808,73.0808,73.072,73.072,90501.0
2021-03-02 12:00:00,82.73,82.73,82.72,82.73,167176.0,73.0808,73.0808,73.072,73.0808,167176.0
2021-03-02 12:10:00,82.73,82.73,82.72,82.72,38773.0,73.0808,73.0808,73.072,73.072,38773.0
2021-03-02 12:20:00,82.73,82.73,82.72,82.73,22514.0,73.0808,73.0808,73.072,73.0808,22514.0
2021-03-02 12:30:00,82.73,82.74,82.72,82.73,54760.0,73.0808,73.0897,73.072,73.0808,54760.0
2021-03-02 12:40:00,82.73,82.74,82.72,82.72,248921.0,73.0808,73.0897,73.072,73.072,248921.0
2021-03-02 12:50:00,82.72,82.74,82.72,82.74,53165.0,73.072,73.0897,73.072,73.0897,53165.0
2021-03-02 13:00:00,82.73,82.74,82.73,82.73,73438.0,73.0808,73.0897,73.0808,73.0808,73438.0
2021-03-02 13:10:00,82.73,82.74,82.72,82.72,75261.0,73.0808,73.0897,73.072,73.072,75261.0
2021-03-02 13:20:00,82.72,82.73,82.72,82.72,28479.0,73.072,73.0808,73.072,73.072,28479.0
2021-03-02 13:30:00,82.73,82.74,82.72,82.74,40175.0,73.0808,73.0897,73.072,73.0897,40175.0
2021-03-02 13:40:00,82.74,82.75,82.73,82.74,48421.0,73.0897,73.0985,73.0808,73.0897,48421.0
2021-03-02 13:50:00,82.75,82.75,82.74,82.74,18874.0,73.0985,73.0985,73.0897,73.0897,18874.0
2021-03-02 14:00:00,82.74,82.76,82.74,82.76,111557.0,73.0897,73.1073,73.0897,73.1073,111557.0
2021-03-02 14:10:00,82.76,82.76,82.75,82.76,36313.0,73.1073,73.1073,73.0985,73.1073,36313.0
2021-03-02 14:20:00,82.76,82.76,82.75,82.76,68843.0,73.1073,73.1073,73.0985,73.1073,68843.0
2021-03-02 14:30:00,82.76,82.76,82.74,82.75,103183.0,73.1073,73.1073,73.0897,73.0985,103183.0
2021-03-02 14:40:00,82.74,82.75,82.74,82.75,110395.0,73.0897,73.0985,73.0897,73.0985,110395.0
2021-03-02 14:50:00,82.75,82.75,82.74,82.75,66128.0,73.0985,73.0985,73.0897,73.0985,66128.0
2021-03-02 15:00:00,82.74,82.77,82.74,82.74,102914.0,73.0897,73.1162,73.0897,73.0897,102914.0
2021-03-02 15:10:00,82.75,82.75,82.74,82.74,69054.0,73.0985,73.0985,73.0897,73.0897,69054.0
2021-03-02 15:20:00,82.75,82.75,82.73,82.74,101280.0,73.0985,73.0985,73.0808,73.0897,101280.0
2021-03-02 15:30:00,82.75,82.75,82.74,82.75,29027.0,73.0985,73.0985,73.0897,73.0985,29027.0
2021-03-02 15:40:00,82.75,82.76,82.74,82.76,73915.0,73.0985,73.1073,73.0897,73.1073,73915.0
2021-03-02 15:50:00,82.76,82.76,82.74,82.74,317016.0,73.1073,73.1073,73.0897,73.0897,317016.0
2021-03-03 09:30:00,82.63,82.68,82.57,82.66,403048.0,72.9925,73.0367,72.9395,73.019,403048.0
2021-03-03 09:40:00,82.66,82.66,82.63,82.64,101648.0,73.019,73.019,72.9925,73.0013,101648.0
2021-03-03 09:50:00,82.64,82.65,82.62,82.63,67230.0,73.0013,73.0102,72.9837,72.9925,67230.0
2021-03-03 10:00:00,82.63,82.65,82.62,82.65,40311.0,72.9925,73.0102,72.9837,73.0102,40311.0
2021-03-03 10:10:00,82.65,82.65,82.61,82.62,87525.0,73.0102,73.0102,72.9748,72.9837,87525.0
2021-03-03 10:20:00,82.62,82.65,82.61,82.63,59170.0,72.9837,73.0102,72.9748,72.9925,59170.0
2021-03-03 10:30:00,82.64,82.65,82.63,82.64,81546.0,73.0013,73.0102,72.9925,73.0013,81546.0
2021-03-03 10:40:00,82.64,82.64,82.62,82.64,38052.0,73.0013,73.0013,72.9837,73.0013,38052.0
2021-03-03 10:50:00,82.64,82.65,82.63,82.65,66557.0,73.0013,73.0102,72.9925,73.0102,66557.0
2021-03-03 11:00:00,82.65,82.66,82.64,82.66,62154.0,73.0102,73.019,73.0013,73.019,62154.0
2021-03-03 11:10:00,82.66,82.66,82.64,82.65,16303.0,73.019,73.019,73.0013,73.0102,16303.0
2021-03-03 11:20:00,82.64,82.66,82.64,82.66,45929.0,73.0013,73.019,73.0013,73.019,45929.0
2021-03-03 11:30:00,82.66,82.66,82.65,82.66,82820.0,73.019,73.019,73.0102,73.019,82820.0
2021-03-03 11:40:00,82.66,82.66,82.64,82.65,19105.0,73.019,73.019,73.0013,73.0102,19105.0
2021-03-03 11:50:00,82.65,82.65,82.64,82.64,22765.0,73.0102,73.0102,73.0013,73.0013,22765.0
2021-03-03 12:00:00,82.64,82.65,82.64,82.65,31142.0,73.0013,73.0102,73.0013,73.0102,31142.0
2021-03-03 12:10:00,82.65,82.65,82.64,82.65,41468.0,73.0102,73.0102,73.0013,73.0102,41468.0
2021-03-03 12:20:00,82.64,82.65,82.64,82.64,27049.0,73.0013,73.0102,73.0013,73.0013,27049.0
2021-03-03 12:30:00,82.65,82.65,82.64,82.65,27788.0,73.0102,73.0102,73.0013,73.0102,27788.0
2021-03-03 12:40:00,82.65,82.65,82.64,82.65,28324.0,73.0102,73.0102,73.0013,73.0102,28324.0
2021-03-03 12:50:00,82.65,82.65,82.64,82.65,84253.0,73.0102,73.0102,73.0013,73.0102,84253.0
2021-03-03 13:00:00,82.65,82.65,82.64,82.65,28387.0,73.0102,73.0102,73.0013,73.0102,28387.0
2021-03-03 13:10:00,82.65,82.65,82.64,82.65,14519.0,73.0102,73.0102,73.0013,73.0102,14519.0
2021-03-03 13:20:00,82.65,82.66,82.65,82.65,71720.0,73.0102,73.019,73.0102,73.0102,71720.0
2021-03-03 13:30:00,82.65,82.66,82.65,82.66,43224.0,73.0102,73.019,73.0102,73.019,43224.0
2021-03-03 13:40:00,82.66,82.66,82.64,82.65,78939.0,73.019,73.019,73.0013,73.0102,78939.0
2021-03-03 13:50:00,82.65,82.65,82.64,82.65,74510.0,73.0102,73.0102,73.0013,73.0102,74510.0
2021-03-03 14:00:00,82.64,82.65,82.64,82.65,50628.0,73.0013,73.0102,73.0013,73.0102,50628.0
2021-03-03 14:10:00,82.65,82.66,82.64,82.65,25985.0,73.0102,73.019,73.0013,73.0102,25985.0
2021-03-03 14:20:00,82.65,82.65,82.64,82.65,60427.0,73.0102,73.0102,73.0013,73.0102,60427.0
2021-03-03 14:30:00,82.65,82.65,82.64,82.65,52919.0,73.0102,73.0102,73.0013,73.0102,52919.0
2021-03-03 14:40:00,82.65,82.65,82.64,82.65,98887.0,73.0102,73.0102,73.0013,73.0102,98887.0
2021-03-03 14:50:00,82.65,82.65,82.64,82.65,44562.0,73.0102,73.0102,73.0013,73.0102,44562.0
2021-03-03 15:00:00,82.65,82.65,82.64,82.65,37875.0,73.0102,73.0102,73.0013,73.0102,37875.0
2021-03-03 15:10:00,82.65,82.65,82.64,82.65,41045.0,73.0102,73.0102,73.0013,73.0102,41045.0
2021-03-03 15:20:00,82.64,82.65,82.64,82.64,78705.0,73.0013,73.0102,73.0013,73.0013,78705.0
2021-03-03 15:30:00,82.65,82.65,82.62,82.63,143682.0,73.0102,73.0102,72.9837,72.9925,143682.0
2021-03-03 15:40:00,82.63,82.63,82.62,82.63,86981.0,72.9925,72.9925,72.9837,72.9925,86981.0
2021-03-03 15:50:00,82.63,82.63,82.62,82.62,171282.0,72.9925,72.9925,72.9837,72.9837,171282.0
2021-03-04 09:30:00,82.61,82.65,82.6,82.65,63700.0,72.9748,73.0102,72.966,73.0102,63700.0
2021-03-04 09:40:00,82.65,82.65,82.63,82.63,34395.0,73.0102,73.0102,72.9925,72.9925,34395.0
2021-03-04 09:50:00,82.64,82.64,82.62,82.64,31560.0,73.0013,73.0013,72.9837,73.0013,31560.0
2021-03-04 10:00:00,82.64,82.65,82.63,82.65,30500.0,73.0013,73.0102,72.9925,73.0102,30500.0
2021-03-04 10:10:00,82.65,82.65,82.63,82.64,30063.0,73.0102,73.0102,72.9925,73.0013,30063.0
2021-03-04 10:20:00,82.64,82.65,82.64,82.65,37326.0,73.0013,73.0102,73.0013,73.0102,37326.0
2021-03-04 10:30:00,82.64,82.65,82.64,82.65,41182.0,73.0013,73.0102,73.0013,73.0102,41182.0
2021-03-04 10:40:00,82.64,82.65,82.64,82.65,72410.0,73.0013,73.0102,73.0013,73.0102,72410.0
2021-03-04 10:50:00,82.65,82.65,82.64,82.64,67361.0,73.0102,73.0102,73.0013,73.0013,67361.0
2021-03-04 11:00:00,82.64,82.65,82.64,82.65,43762.0,73.0013,73.0102,73.0013,73.0102,43762.0
2021-03-04 11:10:00,82.65,82.65,82.64,82.65,50026.0,73.0102,73.0102,73.0013,73.0102,50026.0
2021-03-04 11:20:00,82.65,82.65,82.64,82.64,90358.0,73.0102,73.0102,73.0013,73.0013,90358.0
2021-03-04 11:30:00,82.64,82.65,82.64,82.64,74744.0,73.0013,73.0102,73.0013,73.0013,74744.0
2021-03-04 11:40:00,82.64,82.65,82.64,82.64,18367.0,73.0013,73.0102,73.0013,73.0013,18367.0
2021-03-04 11:50:00,82.65,82.66,82.64,82.65,43578.0,73.0102,73.019,73.0013,73.0102,43578.0
2021-03-04 12:00:00,82.65,82.66,82.65,82.65,17262.0,73.0102,73.019,73.0102,73.0102,17262.0
2021-03-04 12:10:00,82.66,82.66,82.62,82.64,300536.0,73.019,73.019,72.9837,73.0013,300536.0
2021-03-04 12:20:00,82.64,82.64,82.58,82.61,82500.0,73.0013,73.0013,72.9483,72.9748,82500.0
2021-03-04 12:30:00,82.61,82.61,82.58,82.58,46578.0,72.9748,72.9748,72.9483,72.9483,46578.0
2021-03-04 12:40:00,82.59,82.62,82.58,82.59,92020.0,72.9572,72.9837,72.9483,72.9572,92020.0
2021-03-04 12:50:00,82.59,82.6,82.56,82.57,108361.0,72.9572,72.966,72.9307,72.9395,108361.0
2021-03-04 13:00:00,82.57,82.59,82.55,82.55,105365.0,72.9395,72.9572,72.9218,72.9218,105365.0
2021-03-04 13:10:00,82.55,82.57,82.54,82.56,60881.0,72.9218,72.9395,72.913,72.9307,60881.0
2021-03-04 13:20:00,82.56,82.57,82.54,82.56,67501.0,72.9307,72.9395,72.913,72.9307,67501.0
2021-03-04 13:30:00,82.57,82.57,82.54,82.56,142044.0,72.9395,72.9395,72.913,72.9307,142044.0
2021-03-04 13:40:00,82.56,82.56,82.54,82.54,72146.0,72.9307,72.9307,72.913,72.913,72146.0
2021-03-04 13:50:00,82.55,82.55,82.5,82.51,73460.0,72.9218,72.9218,72.8777,72.8865,73460.0
2021-03-04 14:00:00,82.51,82.54,82.51,82.53,84353.0,72.8865,72.913,72.8865,72.9042,84353.0
2021-03-04 14:10:00,82.53,82.54,82.52,82.53,63797.0,72.9042,72.913,72.8953,72.9042,63797.0
2021-03-04 14:20:00,82.53,82.53,82.51,82.52,122808.0,72.9042,72.9042,72.8865,72.8953,122808.0
2021-03-04 14:30:00,82.52,82.53,82.51,82.51,53830.0,72.8953,72.9042,72.8865,72.8865,53830.0
2021-03-04 14:40:00,82.51,82.53,82.51,82.53,71380.0,72.8865,72.9042,72.8865,72.9042,71380.0
2021-03-04 14:50:00,82.53,82.54,82.52,82.52,98137.0,72.9042,72.913,72.8953,72.8953,98137.0
2021-03-04 15:00:00,82.53,82.54,82.51,82.52,89248.0,72.9042,72.913,72.8865,72.8953,89248.0
2021-03-04 15:10:00,82.52,82.53,82.51,82.53,64348.0,72.8953,72.9042,72.8865,72.9042,64348.0
2021-03-04 15:20:00,82.52,82.53,82.52,82.52,111147.0,72.8953,72.9042,72.8953,72.8953,111147.0
2021-03-04 15:30:00,82.52,82.54,82.52,82.54,59700.0,72.8953,72.913,72.8953,72.913,59700.0
2021-03-04 15:40:00,82.54,82.54,82.52,82.54,128449.0,72.913,72.913,72.8953,72.913,128449.0
2021-03-04 15:50:00,82.54,82.54,82.51,82.51,350838.0,72.913,72.913,72.8865,72.8865,350838.0
2021-03-05 09:30:00,82.41,82.48,82.41,82.45,425003.0,72.7981,72.86,72.7981,72.8335,425003.0
2021-03-05 09:40:00,82.44,82.45,82.43,82.44,136881.0,72.8247,72.8335,72.8158,72.8247,136881.0
2021-03-05 09:50:00,82.44,82.45,82.42,82.45,132880.0,72.8247,72.8335,72.807,72.8335,132880.0
2021-03-05 10:00:00,82.44,82.47,82.44,82.45,277895.0,72.8247,72.8512,72.8247,72.8335,277895.0
2021-03-05 10:10:00,82.45,82.47,82.44,82.47,116460.0,72.8335,72.8512,72.8247,72.8512,116460.0
2021-03-05 10:20:00,82.47,82.47,82.44,82.44,313597.0,72.8512,72.8512,72.8247,72.8247,313597.0
2021-03-05 10:30:00,82.44,82.45,82.43,82.44,209115.0,72.8247,72.8335,72.8158,72.8247,209115.0
2021-03-05 10:40:00,82.44,82.44,82.42,82.43,62370.0,72.8247,72.8247,72.807,72.8158,62370.0
2021-03-05 10:50:00,82.43,82.43,82.4,82.4,68706.0,72.8158,72.8158,72.7893,72.7893,68706.0
2021-03-05 11:00:00,82.4,82.41,82.39,82.39,107625.0,72.7893,72.7981,72.7805,72.7805,107625.0
2021-03-05 11:10:00,82.39,82.41,82.39,82.4,34769.0,72.7805,72.7981,72.7805,72.7893,34769.0
2021-03-05 11:20:00,82.41,82.41,82.4,82.4,55247.0,72.7981,72.7981,72.7893,72.7893,55247.0
2021-03-05 11:30:00,82.41,82.41,82.4,82.41,91670.0,72.7981,72.7981,72.7893,72.7981,91670.0
2021-03-05 11:40:00,82.41,82.42,82.4,82.41,215902.0,72.7981,72.807,72.7893,72.7981,215902.0
2021-03-05 11:50:00,82.41,82.42,82.4,82.42,180205.0,72.7981,72.807,72.7893,72.807,180205.0
2021-03-05 12:00:00,82.42,82.43,82.39,82.42,505842.0,72.807,72.8158,72.7805,72.807,505842.0
2021-03-05 12:10:00,82.42,82.43,82.42,82.42,57598.0,72.807,72.8158,72.807,72.807,57598.0
2021-03-05 12:20:00,82.42,82.44,82.42,82.44,32475.0,72.807,72.8247,72.807,72.8247,32475.0
2021-03-05 12:30:00,82.44,82.45,82.43,82.44,55903.0,72.8247,72.8335,72.8158,72.8247,55903.0
2021-03-05 12:40:00,82.45,82.45,82.44,82.45,61394.0,72.8335,72.8335,72.8247,72.8335,61394.0
2021-03-05 12:50:00,82.45,82.46,82.44,82.45,52174.0,72.8335,72.8423,72.8247,72.8335,52174.0
2021-03-05 13:00:00,82.45,82.47,82.45,82.47,44453.0,72.8335,72.8512,72.8335,72.8512,44453.0
2021-03-05 13:10:00,82.47,82.49,82.46,82.48,23533.0,72.8512,72.8688,72.8423,72.86,23533.0
2021-03-05 13:20:00,82.48,82.49,82.47,82.47,127824.0,72.86,72.8688,72.8512,72.8512,127824.0
2021-03-05 13:30:00,82.48,82.48,82.47,82.48,82287.0,72.86,72.86,72.8512,72.86,82287.0
2021-03-05 13:40:00,82.48,82.48,82.47,82.48,34254.0,72.86,72.86,72.8512,72.86,34254.0
2021-03-05 13:50:00,82.48,82.48,82.46,82.47,97180.0,72.86,72.86,72.8423,72.8512,97180.0
2021-03-05 14:00:00,82.46,82.47,82.46,82.47,48757.0,72.8423,72.8512,72.8423,72.8512,48757.0
2021-03-05 14:10:00,82.47,82.47,82.44,82.45,97832.0,72.8512,72.8512,72.8247,72.8335,97832.0
2021-03-05 14:20:00,82.44,82.45,82.44,82.44,38916.0,72.8247,72.8335,72.8247,72.8247,38916.0
2021-03-05 14:30:00,82.45,82.45,82.44,82.45,28347.0,72.8335,72.8335,72.8247,72.8335,28347.0
2021-03-05 14:40:00,82.45,82.45,82.44,82.45,37568.0,72.8335,72.8335,72.8247,72.8335,37568.0
2021-03-05 14:50:00,82.44,82.46,82.44,82.45,83672.0,72.8247,72.8423,72.8247,72.8335,83672.0
2021-03-05 15:00:00,82.45,82.46,82.45,82.45,54260.0,72.8335,72.8423,72.8335,72.8335,54260.0
2021-03-05 15:10:00,82.45,82.46,82.45,82.45,44257.0,72.8335,72.8423,72.8335,72.8335,44257.0
2021-03-05 15:20:00,82.45,82.46,82.45,82.46,118554.0,72.8335,72.8423,72.8335,72.8423,118554.0
2021-03-05 15:30:00,82.45,82.48,82.45,82.48,117307.0,72.8335,72.86,72.8335,72.86,117307.0
2021-03-05 15:40:00,82.48,82.48,82.47,82.48,149398.0,72.86,72.86,72.8512,72.86,149398.0
2021-03-05 15:50:00,82.48,82.49,82.47,82.48,308924.0,72.86,72.8688,72.8512,72.86,308924.0
2021-03-08 09:30:00,82.44,82.46,82.3,82.38,206998.0,72.8247,72.8423,72.701,72.7716,206998.0
2021-03-08 09:40:00,82.38,82.39,82.37,82.38,46318.0,72.7716,72.7805,72.7628,72.7716,46318.0
2021-03-08 09:50:00,82.38,82.4,82.36,82.36,133501.0,72.7716,72.7893,72.754,72.754,133501.0
2021-03-08 10:00:00,82.36,82.37,82.35,82.37,191271.0,72.754,72.7628,72.7451,72.7628,191271.0
2021-03-08 10:10:00,82.37,82.37,82.35,82.36,48420.0,72.7628,72.7628,72.7451,72.754,48420.0
2021-03-08 10:20:00,82.36,82.37,82.35,82.36,141860.0,72.754,72.7628,72.7451,72.754,141860.0
2021-03-08 10:30:00,82.36,82.37,82.35,82.36,36357.0,72.754,72.7628,72.7451,72.754,36357.0
2021-03-08 10:40:00,82.36,82.36,82.34,82.34,61766.0,72.754,72.754,72.7363,72.7363,61766.0
2021-03-08 10:50:00,82.35,82.35,82.34,82.34,47458.0,72.7451,72.7451,72.7363,72.7363,47458.0
2021-03-08 11:00:00,82.34,82.35,82.33,82.34,61248.0,72.7363,72.7451,72.7275,72.7363,61248.0
2021-03-08 11:10:00,82.33,82.34,82.32,82.33,37526.0,72.7275,72.7363,72.7186,72.7275,37526.0
2021-03-08 11:20:00,82.33,82.33,82.32,82.33,36219.0,72.7275,72.7275,72.7186,72.7275,36219.0
2021-03-08 11:30:00,82.32,82.33,82.31,82.31,61900.0,72.7186,72.7275,72.7098,72.7098,61900.0
2021-03-08 11:40:00,82.31,82.32,82.3,82.31,52273.0,72.7098,72.7186,72.701,72.7098,52273.0
2021-03-08 11:50:00,82.31,82.31,82.3,82.3,92848.0,72.7098,72.7098,72.701,72.701,92848.0
2021-03-08 12:00:00,82.3,82.3,82.29,82.3,41330.0,72.701,72.701,72.6921,72.701,41330.0
2021-03-08 12:10:00,82.3,82.3,82.28,82.29,76552.0,72.701,72.701,72.6833,72.6921,76552.0
2021-03-08 12:20:00,82.29,82.3,82.28,82.3,42160.0,72.6921,72.701,72.6833,72.701,42160.0
2021-03-08 12:30:00,82.29,82.3,82.29,82.3,90944.0,72.6921,72.701,72.6921,72.701,90944.0
2021-03-08 12:40:00,82.3,82.3,82.29,82.3,103710.0,72.701,72.701,72.6921,72.701,103710.0
2021-03-08 12:50:00,82.29,82.3,82.29,82.29,31868.0,72.6921,72.701,72.6921,72.6921,31868.0
2021-03-08 13:00:00,82.29,82.3,82.29,82.3,32463.0,72.6921,72.701,72.6921,72.701,32463.0
2021-03-08 13:10:00,82.3,82.3,82.29,82.3,42857.0,72.701,72.701,72.6921,72.701,42857.0
2021-03-08 13:20:00,82.3,82.3,82.29,82.3,120846.0,72.701,72.701,72.6921,72.701,120846.0
2021-03-08 13:30:00,82.3,82.3,82.29,82.3,20143.0,72.701,72.701,72.6921,72.701,20143.0
2021-03-08 13:40:00,82.3,82.3,82.29,82.3,24563.0,72.701,72.701,72.6921,72.701,24563.0
2021-03-08 13:50:00,82.29,82.3,82.26,82.26,27505.0,72.6921,72.701,72.6656,72.6656,27505.0
2021-03-08 14:00:00,82.27,82.27,82.25,82.27,185850.0,72.6745,72.6745,72.6568,72.6745,185850.0
2021-03-08 14:10:00,82.26,82.27,82.26,82.27,31372.0,72.6656,72.6745,72.6656,72.6745,31372.0
2021-03-08 14:20:00,82.27,82.27,82.26,82.26,133384.0,72.6745,72.6745,72.6656,72.6656,133384.0
2021-03-08 14:30:00,82.27,82.27,82.26,82.26,67027.0,72.6745,72.6745,72.6656,72.6656,67027.0
2021-03-08 14:40:00,82.26,82.27,82.25,82.26,122873.0,72.6656,72.6745,72.6568,72.6656,122873.0
2021-03-08 14:50:00,82.25,82.26,82.23,82.23,242613.0,72.6568,72.6656,72.6391,72.6391,242613.0
2021-03-08 15:00:00,82.23,82.24,82.23,82.23,101090.0,72.6391,72.648,72.6391,72.6391,101090.0
2021-03-08 15:10:00,82.23,82.24,82.23,82.23,53596.0,72.6391,72.648,72.6391,72.6391,53596.0
2021-03-08 15:20:00,82.23,82.24,82.22,82.22,80577.0,72.6391,72.648,72.6303,72.6303,80577.0
2021-03-08 15:30:00,82.22,82.24,82.18,82.2,421604.0,72.6303,72.648,72.595,72.6126,421604.0
2021-03-08 15:40:00,82.2,82.22,82.19,82.2,270259.0,72.6126,72.6303,72.6038,72.6126,270259.0
2021-03-08 15:50:00,82.2,82.2,82.19,82.2,312380.0,72.6126,72.6126,72.6038,72.6126,312380.0
2021-03-09 09:30:00,82.22,82.25,82.21,82.25,191665.0,72.6303,72.6568,72.6215,72.6568,191665.0
2021-03-09 09:40:00,82.24,82.25,82.23,82.25,108193.0,72.648,72.6568,72.6391,72.6568,108193.0
2021-03-09 09:50:00,82.24,82.25,82.24,82.25,39806.0,72.648,72.6568,72.648,72.6568,39806.0
2021-03-09 10:00:00,82.25,82.27,82.24,82.25,413069.0,72.6568,72.6745,72.648,72.6568,413069.0
2021-03-09 10:10:00,82.25,82.27,82.24,82.26,396901.0,72.6568,72.6745,72.648,72.6656,396901.0
2021-03-09 10:20:00,82.26,82.27,82.25,82.27,132275.0,72.6656,72.6745,72.6568,72.6745,132275.0
2021-03-09 10:30:00,82.27,82.27,82.25,82.26,191586.0,72.6745,72.6745,72.6568,72.6656,191586.0
2021-03-09 10:40:00,82.26,82.26,82.25,82.26,172299.0,72.6656,72.6656,72.6568,72.6656,172299.0
2021-03-09 10:50:00,82.25,82.26,82.25,82.25,132261.0,72.6568,72.6656,72.6568,72.6568,132261.0
2021-03-09 11:00:00,82.25,82.26,82.25,82.26,250532.0,72.6568,72.6656,72.6568,72.6656,250532.0
2021-03-09 11:10:00,82.26,82.26,82.25,82.26,63062.0,72.6656,72.6656,72.6568,72.6656,63062.0
2021-03-09 11:20:00,82.26,82.26,82.25,82.26,62918.0,72.6656,72.6656,72.6568,72.6656,62918.0
2021-03-09 11:30:00,82.26,82.27,82.25,82.27,159220.0,72.6656,72.6745,72.6568,72.6745,159220.0
2021-03-09 11:40:00,82.27,82.27,82.26,82.27,120444.0,72.6745,72.6745,72.6656,72.6745,120444.0
2021-03-09 11:50:00,82.26,82.27,82.25,82.26,140354.0,72.6656,72.6745,72.6568,72.6656,140354.0
2021-03-09 12:00:00,82.25,82.26,82.24,82.26,127047.0,72.6568,72.6656,72.648,72.6656,127047.0
2021-03-09 12:10:00,82.26,82.26,82.25,82.26,35232.0,72.6656,72.6656,72.6568,72.6656,35232.0
2021-03-09 12:20:00,82.26,82.26,82.25,82.26,118833.0,72.6656,72.6656,72.6568,72.6656,118833.0
2021-03-09 12:30:00,82.26,82.26,82.25,82.26,34266.0,72.6656,72.6656,72.6568,72.6656,34266.0
2021-03-09 12:40:00,82.25,82.26,82.24,82.25,74269.0,72.6568,72.6656,72.648,72.6568,74269.0
2021-03-09 12:50:00,82.24,82.25,82.24,82.25,42970.0,72.648,72.6568,72.648,72.6568,42970.0
2021-03-09 13:00:00,82.24,82.26,82.24,82.26,50597.0,72.648,72.6656,72.648,72.6656,50597.0
2021-03-09 13:10:00,82.26,82.26,82.25,82.26,52441.0,72.6656,72.6656,72.6568,72.6656,52441.0
2021-03-09 13:20:00,82.26,82.27,82.25,82.26,47980.0,72.6656,72.6745,72.6568,72.6656,47980.0
2021-03-09 13:30:00,82.26,82.27,82.26,82.26,19371.0,72.6656,72.6745,72.6656,72.6656,19371.0
2021-03-09 13:40:00,82.27,82.27,82.26,82.26,114969.0,72.6745,72.6745,72.6656,72.6656,114969.0
2021-03-09 13:50:00,82.27,82.29,82.26,82.29,104871.0,72.6745,72.6921,72.6656,72.6921,104871.0
2021-03-09 14:00:00,82.29,82.29,82.28,82.29,138166.0,72.6921,72.6921,72.6833,72.6921,138166.0
2021-03-09 14:10:00,82.29,82.29,82.28,82.28,85326.0,72.6921,72.6921,72.6833,72.6833,85326.0
2021-03-09 14:20:00,82.29,82.29,82.27,82.27,91126.0,72.6921,72.6921,72.6745,72.6745,91126.0
2021-03-09 14:30:00,82.27,82.28,82.26,82.26,86065.0,72.6745,72.6833,72.6656,72.6656,86065.0
2021-03-09 14:40:00,82.26,82.28,82.26,82.27,313397.0,72.6656,72.6833,72.6656,72.6745,313397.0
2021-03-09 14:50:00,82.27,82.27,82.26,82.27,171875.0,72.6745,72.6745,72.6656,72.6745,171875.0
2021-03-09 15:00:00,82.26,82.28,82.26,82.28,182286.0,72.6656,72.6833,72.6656,72.6833,182286.0
2021-03-09 15:10:00,82.27,82.28,82.27,82.27,50034.0,72.6745,72.6833,72.6745,72.6745,50034.0
2021-03-09 15:20:00,82.27,82.28,82.26,82.27,157614.0,72.6745,72.6833,72.6656,72.6745,157614.0
2021-03-09 15:30:00,82.27,82.27,82.26,82.26,79091.0,72.6745,72.6745,72.6656,72.6656,79091.0
2021-03-09 15:40:00,82.26,82.27,82.25,82.25,188599.0,72.6656,72.6745,72.6568,72.6568,188599.0
2021-03-09 15:50:00,82.26,82.26,82.25,82.26,143527.0,72.6656,72.6656,72.6568,72.6656,143527.0
2021-03-10 09:30:00,82.25,82.28,82.25,82.28,155108.0,72.6568,72.6833,72.6568,72.6833,155108.0
2021-03-10 09:40:00,82.28,82.33,82.28,82.33,132072.0,72.6833,72.7275,72.6833,72.7275,132072.0
2021-03-10 09:50:00,82.33,82.34,82.31,82.31,41802.0,72.7275,72.7363,72.7098,72.7098,41802.0
2021-03-10 10:00:00,82.31,82.32,82.3,82.32,38279.0,72.7098,72.7186,72.701,72.7186,38279.0
2021-03-10 10:10:00,82.32,82.32,82.31,82.31,30584.0,72.7186,72.7186,72.7098,72.7098,30584.0
2021-03-10 10:20:00,82.31,82.32,82.31,82.31,16332.0,72.7098,72.7186,72.7098,72.7098,16332.0
2021-03-10 10:30:00,82.31,82.32,82.3,82.31,31376.0,72.7098,72.7186,72.701,72.7098,31376.0
2021-03-10 10:40:00,82.31,82.31,82.3,82.31,104638.0,72.7098,72.7098,72.701,72.7098,104638.0
2021-03-10 10:50:00,82.31,82.33,82.3,82.32,50591.0,72.7098,72.7275,72.701,72.7186,50591.0
2021-03-10 11:00:00,82.33,82.33,82.32,82.32,21423.0,72.7275,72.7275,72.7186,72.7186,21423.0
2021-03-10 11:10:00,82.33,82.33,82.32,82.33,21437.0,72.7275,72.7275,72.7186,72.7275,21437.0
2021-03-10 11:20:00,82.33,82.33,82.32,82.33,33982.0,72.7275,72.7275,72.7186,72.7275,33982.0
2021-03-10 11:30:00,82.33,82.33,82.32,82.33,13902.0,72.7275,72.7275,72.7186,72.7275,13902.0
2021-03-10 11:40:00,82.33,82.33,82.32,82.33,31523.0,72.7275,72.7275,72.7186,72.7275,31523.0
2021-03-10 11:50:00,82.32,82.34,82.32,82.33,37926.0,72.7186,72.7363,72.7186,72.7275,37926.0
2021-03-10 12:00:00,82.34,82.34,82.33,82.34,36380.0,72.7363,72.7363,72.7275,72.7363,36380.0
2021-03-10 12:10:00,82.34,82.34,82.32,82.33,25138.0,72.7363,72.7363,72.7186,72.7275,25138.0
2021-03-10 12:20:00,82.33,82.33,82.32,82.33,51204.0,72.7275,72.7275,72.7186,72.7275,51204.0
2021-03-10 12:30:00,82.33,82.35,82.32,82.34,30117.0,72.7275,72.7451,72.7186,72.7363,30117.0
2021-03-10 12:40:00,82.34,82.35,82.34,82.35,15902.0,72.7363,72.7451,72.7363,72.7451,15902.0
2021-03-10 12:50:00,82.34,82.36,82.34,82.36,23045.0,72.7363,72.754,72.7363,72.754,23045.0
2021-03-10 13:00:00,82.36,82.38,82.33,82.38,89710.0,72.754,72.7716,72.7275,72.7716,89710.0
2021-03-10 13:10:00,82.38,82.38,82.34,82.36,35373.0,72.7716,72.7716,72.7363,72.754,35373.0
2021-03-10 13:20:00,82.35,82.36,82.34,82.36,56403.0,72.7451,72.754,72.7363,72.754,56403.0
2021-03-10 13:30:00,82.36,82.36,82.34,82.36,74961.0,72.754,72.754,72.7363,72.754,74961.0
2021-03-10 13:40:00,82.36,82.37,82.35,82.37,147955.0,72.754,72.7628,72.7451,72.7628,147955.0
2021-03-10 13:50:00,82.37,82.37,82.36,82.37,47470.0,72.7628,72.7628,72.754,72.7628,47470.0
2021-03-10 14:00:00,82.36,82.38,82.36,82.37,70427.0,72.754,72.7716,72.754,72.7628,70427.0
2021-03-10 14:10:00,82.38,82.38,82.37,82.38,43281.0,72.7716,72.7716,72.7628,72.7716,43281.0
2021-03-10 14:20:00,82.38,82.38,82.37,82.38,63436.0,72.7716,72.7716,72.7628,72.7716,63436.0
2021-03-10 14:30:00,82.38,82.38,82.36,82.37,163371.0,72.7716,72.7716,72.754,72.7628,163371.0
2021-03-10 14:40:00,82.36,82.37,82.36,82.37,34081.0,72.754,72.7628,72.754,72.7628,34081.0
2021-03-10 14:50:00,82.37,82.37,82.35,82.36,72635.0,72.7628,72.7628,72.7451,72.754,72635.0
2021-03-10 15:00:00,82.36,82.36,82.35,82.35,28916.0,72.754,72.754,72.7451,72.7451,28916.0
2021-03-10 15:10:00,82.36,82.36,82.35,82.35,37548.0,72.754,72.754,72.7451,72.7451,37548.0
2021-03-10 15:20:00,82.36,82.36,82.35,82.36,67915.0,72.754,72.754,72.7451,72.754,67915.0
2021-03-10 15:30:00,82.35,82.36,82.34,82.36,247521.0,72.7451,72.754,72.7363,72.754,247521.0
2021-03-10 15:40:00,82.35,82.36,82.35,82.36,55112.0,72.7451,72.754,72.7451,72.754,55112.0
2021-03-10 15:50:00,82.36,82.36,82.35,82.36,96529.0,72.754,72.754,72.7451,72.754,96529.0
2021-03-11 09:30:00,82.41,82.42,82.39,82.41,234873.0,72.7981,72.807,72.7805,72.7981,234873.0
2021-03-11 09:40:00,82.41,82.41,82.39,82.4,89782.0,72.7981,72.7981,72.7805,72.7893,89782.0
2021-03-11 09:50:00,82.4,82.4,82.39,82.4,39207.0,72.7893,72.7893,72.7805,72.7893,39207.0
2021-03-11 10:00:00,82.4,82.41,82.39,82.4,48923.0,72.7893,72.7981,72.7805,72.7893,48923.0
2021-03-11 10:10:00,82.4,82.42,82.37,82.37,46874.0,72.7893,72.807,72.7628,72.7628,46874.0
2021-03-11 10:20:00,82.38,82.4,82.37,82.39,33693.0,72.7716,72.7893,72.7628,72.7805,33693.0
2021-03-11 10:30:00,82.4,82.41,82.39,82.41,178763.0,72.7893,72.7981,72.7805,72.7981,178763.0
2021-03-11 10:40:00,82.41,82.41,82.4,82.41,115971.0,72.7981,72.7981,72.7893,72.7981,115971.0
2021-03-11 10:50:00,82.41,82.42,82.4,82.42,174689.0,72.7981,72.807,72.7893,72.807,174689.0
2021-03-11 11:00:00,82.41,82.42,82.4,82.41,24966.0,72.7981,72.807,72.7893,72.7981,24966.0
2021-03-11 11:10:00,82.42,82.42,82.41,82.42,45944.0,72.807,72.807,72.7981,72.807,45944.0
2021-03-11 11:20:00,82.42,82.43,82.41,82.43,70759.0,72.807,72.8158,72.7981,72.8158,70759.0
2021-03-11 11:30:00,82.42,82.44,82.42,82.44,151834.0,72.807,72.8247,72.807,72.8247,151834.0
2021-03-11 11:40:00,82.43,82.45,82.43,82.44,29351.0,72.8158,72.8335,72.8158,72.8247,29351.0
2021-03-11 11:50:00,82.45,82.45,82.44,82.44,21157.0,72.8335,72.8335,72.8247,72.8247,21157.0
2021-03-11 12:00:00,82.44,82.45,82.44,82.45,27112.0,72.8247,72.8335,72.8247,72.8335,27112.0
2021-03-11 12:10:00,82.45,82.45,82.44,82.45,26005.0,72.8335,72.8335,72.8247,72.8335,26005.0
2021-03-11 12:20:00,82.45,82.45,82.43,82.44,30672.0,72.8335,72.8335,72.8158,72.8247,30672.0
2021-03-11 12:30:00,82.44,82.44,82.43,82.43,14278.0,72.8247,72.8247,72.8158,72.8158,14278.0
2021-03-11 12:40:00,82.44,82.44,82.42,82.42,46104.0,72.8247,72.8247,72.807,72.807,46104.0
2021-03-11 12:50:00,82.42,82.43,82.42,82.42,48864.0,72.807,72.8158,72.807,72.807,48864.0
2021-03-11 13:00:00,82.42,82.46,82.42,82.45,125829.0,72.807,72.8423,72.807,72.8335,125829.0
2021-03-11 13:10:00,82.44,82.46,82.43,82.44,21436.0,72.8247,72.8423,72.8158,72.8247,21436.0
2021-03-11 13:20:00,82.44,82.44,82.43,82.44,96200.0,72.8247,72.8247,72.8158,72.8247,96200.0
2021-03-11 13:30:00,82.44,82.44,82.43,82.44,157067.0,72.8247,72.8247,72.8158,72.8247,157067.0
2021-03-11 13:40:00,82.44,82.44,82.43,82.44,38892.0,72.8247,72.8247,72.8158,72.8247,38892.0
2021-03-11 13:50:00,82.44,82.46,82.43,82.45,61007.0,72.8247,72.8423,72.8158,72.8335,61007.0
2021-03-11 14:00:00,82.45,82.46,82.44,82.45,79846.0,72.8335,72.8423,72.8247,72.8335,79846.0
2021-03-11 14:10:00,82.44,82.45,82.44,82.45,51322.0,72.8247,72.8335,72.8247,72.8335,51322.0
2021-03-11 14:20:00,82.45,82.45,82.44,82.45,39367.0,72.8335,72.8335,72.8247,72.8335,39367.0
2021-03-11 14:30:00,82.45,82.45,82.44,82.44,34555.0,72.8335,72.8335,72.8247,72.8247,34555.0
2021-03-11 14:40:00,82.45,82.45,82.44,82.45,54585.0,72.8335,72.8335,72.8247,72.8335,54585.0
2021-03-11 14:50:00,82.44,82.45,82.44,82.44,47079.0,72.8247,72.8335,72.8247,72.8247,47079.0
2021-03-11 15:00:00,82.44,82.45,82.44,82.45,51162.0,72.8247,72.8335,72.8247,72.8335,51162.0
2021-03-11 15:10:00,82.45,82.45,82.44,82.45,46528.0,72.8335,72.8335,72.8247,72.8335,46528.0
2021-03-11 15:20:00,82.45,82.45,82.44,82.45,71376.0,72.8335,72.8335,72.8247,72.8335,71376.0
2021-03-11 15:30:00,82.45,82.45,82.44,82.45,53976.0,72.8335,72.8335,72.8247,72.8335,53976.0
2021-03-11 15:40:00,82.45,82.46,82.44,82.45,88278.0,72.8335,72.8423,72.8247,72.8335,88278.0
2021-03-11 15:50:00,82.45,82.46,82.44,82.44,127029.0,72.8335,72.8423,72.8247,72.8247,127029.0
2021-03-12 09:30:00,82.35,82.39,82.3,82.33,115687.0,72.7451,72.7805,72.701,72.7275,115687.0
2021-03-12 09:40:00,82.32,82.34,82.32,82.33,20759.0,72.7186,72.7363,72.7186,72.7275,20759.0
2021-03-12 09:50:00,82.33,82.33,82.32,82.33,28388.0,72.7275,72.7275,72.7186,72.7275,28388.0
2021-03-12 10:00:00,82.33,82.33,82.31,82.31,56920.0,72.7275,72.7275,72.7098,72.7098,56920.0
2021-03-12 10:10:00,82.31,82.32,82.3,82.31,49084.0,72.7098,72.7186,72.701,72.7098,49084.0
2021-03-12 10:20:00,82.3,82.31,82.29,82.3,41105.0,72.701,72.7098,72.6921,72.701,41105.0
2021-03-12 10:30:00,82.3,82.31,82.29,82.3,69314.0,72.701,72.7098,72.6921,72.701,69314.0
2021-03-12 10:40:00,82.3,82.32,82.3,82.32,82317.0,72.701,72.7186,72.701,72.7186,82317.0
2021-03-12 10:50:00,82.31,82.32,82.29,82.3,43188.0,72.7098,72.7186,72.6921,72.701,43188.0
2021-03-12 11:00:00,82.3,82.31,82.29,82.31,48765.0,72.701,72.7098,72.6921,72.7098,48765.0
2021-03-12 11:10:00,82.3,82.31,82.29,82.29,146023.0,72.701,72.7098,72.6921,72.6921,146023.0
2021-03-12 11:20:00,82.3,82.3,82.29,82.3,78297.0,72.701,72.701,72.6921,72.701,78297.0
2021-03-12 11:30:00,82.3,82.3,82.29,82.3,33700.0,72.701,72.701,72.6921,72.701,33700.0
2021-03-12 11:40:00,82.3,82.3,82.29,82.3,26159.0,72.701,72.701,72.6921,72.701,26159.0
2021-03-12 11:50:00,82.3,82.3,82.29,82.3,47566.0,72.701,72.701,72.6921,72.701,47566.0
2021-03-12 12:00:00,82.3,82.3,82.29,82.3,29131.0,72.701,72.701,72.6921,72.701,29131.0
2021-03-12 12:10:00,82.3,82.3,82.29,82.3,15416.0,72.701,72.701,72.6921,72.701,15416.0
2021-03-12 12:20:00,82.3,82.3,82.29,82.3,23231.0,72.701,72.701,72.6921,72.701,23231.0
2021-03-12 12:30:00,82.3,82.3,82.29,82.3,26296.0,72.701,72.701,72.6921,72.701,26296.0
2021-03-12 12:40:00,82.29,82.3,82.29,82.3,47060.0,72.6921,72.701,72.6921,72.701,47060.0
2021-03-12 12:50:00,82.3,82.3,82.29,82.29,23913.0,72.701,72.701,72.6921,72.6921,23913.0
2021-03-12 13:00:00,82.3,82.3,82.29,82.29,22947.0,72.701,72.701,72.6921,72.6921,22947.0
2021-03-12 13:10:00,82.29,82.3,82.29,82.3,34778.0,72.6921,72.701,72.6921,72.701,34778.0
2021-03-12 13:20:00,82.3,82.3,82.29,82.3,25773.0,72.701,72.701,72.6921,72.701,25773.0
2021-03-12 13:30:00,82.3,82.3,82.29,82.29,293267.0,72.701,72.701,72.6921,72.6921,293267.0
2021-03-12 13:40:00,82.3,82.3,82.29,82.3,41688.0,72.701,72.701,72.6921,72.701,41688.0
2021-03-12 13:50:00,82.3,82.3,82.29,82.3,21137.0,72.701,72.701,72.6921,72.701,21137.0
2021-03-12 14:00:00,82.29,82.32,82.29,82.31,177160.0,72.6921,72.7186,72.6921,72.7098,177160.0
2021-03-12 14:10:00,82.31,82.32,82.31,82.31,207288.0,72.7098,72.7186,72.7098,72.7098,207288.0
2021-03-12 14:20:00,82.31,82.32,82.31,82.31,40147.0,72.7098,72.7186,72.7098,72.7098,40147.0
2021-03-12 14:30:00,82.32,82.32,82.31,82.31,37870.0,72.7186,72.7186,72.7098,72.7098,37870.0
2021-03-12 14:40:00,82.31,82.32,82.31,82.31,18588.0,72.7098,72.7186,72.7098,72.7098,18588.0
2021-03-12 14:50:00,82.32,82.32,82.3,82.3,119512.0,72.7186,72.7186,72.701,72.701,119512.0
2021-03-12 15:00:00,82.31,82.32,82.3,82.32,75987.0,72.7098,72.7186,72.701,72.7186,75987.0
2021-03-12 15:10:00,82.31,82.32,82.31,82.31,44102.0,72.7098,72.7186,72.7098,72.7098,44102.0
2021-03-12 15:20:00,82.31,82.32,82.31,82.31,75104.0,72.7098,72.7186,72.7098,72.7098,75104.0
2021-03-12 15:30:00,82.32,82.32,82.31,82.31,51846.0,72.7186,72.7186,72.7098,72.7098,51846.0
2021-03-12 15:40:00,82.32,82.33,82.31,82.33,107646.0,72.7186,72.7275,72.7098,72.7275,107646.0
2021-03-12 15:50:00,82.33,82.33,82.32,82.32,87804.0,72.7275,72.7275,72.7186,72.7186,87804.0
2021-03-15 09:30:00,82.3,82.33,82.29,82.33,112104.0,72.701,72.7275,72.6921,72.7275,112104.0
2021-03-15 09:40:00,82.33,82.34,82.32,82.33,51131.0,72.7275,72.7363,72.7186,72.7275,51131.0
2021-03-15 09:50:00,82.34,82.34,82.33,82.34,34908.0,72.7363,72.7363,72.7275,72.7363,34908.0
2021-03-15 10:00:00,82.35,82.36,82.34,82.36,39994.0,72.7451,72.754,72.7363,72.754,39994.0
2021-03-15 10:10:00,82.36,82.36,82.35,82.35,65483.0,72.754,72.754,72.7451,72.7451,65483.0
2021-03-15 10:20:00,82.35,82.36,82.33,82.33,65269.0,72.7451,72.754,72.7275,72.7275,65269.0
2021-03-15 10:30:00,82.34,82.35,82.33,82.34,65175.0,72.7363,72.7451,72.7275,72.7363,65175.0
2021-03-15 10:40:00,82.34,82.34,82.33,82.34,15039.0,72.7363,72.7363,72.7275,72.7363,15039.0
2021-03-15 10:50:00,82.33,82.34,82.33,82.34,67683.0,72.7275,72.7363,72.7275,72.7363,67683.0
2021-03-15 11:00:00,82.34,82.34,82.33,82.34,111711.0,72.7363,72.7363,72.7275,72.7363,111711.0
2021-03-15 11:10:00,82.34,82.35,82.33,82.34,86370.0,72.7363,72.7451,72.7275,72.7363,86370.0
2021-03-15 11:20:00,82.34,82.36,82.34,82.36,21770.0,72.7363,72.754,72.7363,72.754,21770.0
2021-03-15 11:30:00,82.36,82.36,82.35,82.35,48884.0,72.754,72.754,72.7451,72.7451,48884.0
2021-03-15 11:40:00,82.35,82.37,82.35,82.36,90898.0,72.7451,72.7628,72.7451,72.754,90898.0
2021-03-15 11:50:00,82.35,82.36,82.35,82.36,63240.0,72.7451,72.754,72.7451,72.754,63240.0
2021-03-15 12:00:00,82.36,82.36,82.35,82.36,25416.0,72.754,72.754,72.7451,72.754,25416.0
2021-03-15 12:10:00,82.36,82.36,82.35,82.35,50411.0,72.754,72.754,72.7451,72.7451,50411.0
2021-03-15 12:20:00,82.36,82.36,82.35,82.35,40677.0,72.754,72.754,72.7451,72.7451,40677.0
2021-03-15 12:30:00,82.36,82.36,82.35,82.36,8993.0,72.754,72.754,72.7451,72.754,8993.0
2021-03-15 12:40:00,82.36,82.36,82.35,82.36,33843.0,72.754,72.754,72.7451,72.754,33843.0
2021-03-15 12:50:00,82.35,82.36,82.34,82.34,51943.0,72.7451,72.754,72.7363,72.7363,51943.0
2021-03-15 13:00:00,82.35,82.36,82.34,82.36,229998.0,72.7451,72.754,72.7363,72.754,229998.0
2021-03-15 13:10:00,82.36,82.36,82.35,82.36,28064.0,72.754,72.754,72.7451,72.754,28064.0
2021-03-15 13:20:00,82.36,82.36,82.35,82.36,35503.0,72.754,72.754,72.7451,72.754,35503.0
2021-03-15 13:30:00,82.36,82.36,82.35,82.36,26638.0,72.754,72.754,72.7451,72.754,26638.0
2021-03-15 13:40:00,82.36,82.36,82.35,82.36,49902.0,72.754,72.754,72.7451,72.754,49902.0
2021-03-15 13:50:00,82.35,82.37,82.35,82.37,261799.0,72.7451,72.7628,72.7451,72.7628,261799.0
2021-03-15 14:00:00,82.37,82.37,82.36,82.37,22100.0,72.7628,72.7628,72.754,72.7628,22100.0
2021-03-15 14:10:00,82.36,82.37,82.36,82.37,43527.0,72.754,72.7628,72.754,72.7628,43527.0
2021-03-15 14:20:00,82.37,82.37,82.36,82.36,16761.0,72.7628,72.7628,72.754,72.754,16761.0
2021-03-15 14:30:00,82.36,82.37,82.36,82.37,35366.0,72.754,72.7628,72.754,72.7628,35366.0
2021-03-15 14:40:00,82.36,82.37,82.36,82.36,62348.0,72.754,72.7628,72.754,72.754,62348.0
2021-03-15 14:50:00,82.36,82.37,82.35,82.36,111454.0,72.754,72.7628,72.7451,72.754,111454.0
2021-03-15 15:00:00,82.36,82.36,82.35,82.35,69948.0,72.754,72.754,72.7451,72.7451,69948.0
2021-03-15 15:10:00,82.35,82.36,82.35,82.35,73312.0,72.7451,72.754,72.7451,72.7451,73312.0
2021-03-15 15:20:00,82.35,82.36,82.34,82.34,119020.0,72.7451,72.754,72.7363,72.7363,119020.0
2021-03-15 15:30:00,82.34,82.35,82.34,82.34,113721.0,72.7363,72.7451,72.7363,72.7363,113721.0
2021-03-15 15:40:00,82.34,82.35,82.34,82.34,152719.0,72.7363,72.7451,72.7363,72.7363,152719.0
2021-03-15 15:50:00,82.34,82.35,82.34,82.35,364927.0,72.7363,72.7451,72.7363,72.7451,364927.0
2021-03-16 09:30:00,82.4,82.4,82.36,82.37,116780.0,72.7893,72.7893,72.754,72.7628,116780.0
2021-03-16 09:40:00,82.37,82.37,82.36,82.37,26668.0,72.7628,72.7628,72.754,72.7628,26668.0
2021-03-16 09:50:00,82.37,82.37,82.36,82.37,66677.0,72.7628,72.7628,72.754,72.7628,66677.0
2021-03-16 10:00:00,82.37,82.38,82.36,82.38,33831.0,72.7628,72.7716,72.754,72.7716,33831.0
2021-03-16 10:10:00,82.38,82.38,82.36,82.37,95661.0,72.7716,72.7716,72.754,72.7628,95661.0
2021-03-16 10:20:00,82.36,82.37,82.36,82.37,33304.0,72.754,72.7628,72.754,72.7628,33304.0
2021-03-16 10:30:00,82.37,82.38,82.36,82.38,41313.0,72.7628,72.7716,72.754,72.7716,41313.0
2021-03-16 10:40:00,82.38,82.38,82.37,82.38,17395.0,72.7716,72.7716,72.7628,72.7716,17395.0
2021-03-16 10:50:00,82.37,82.38,82.37,82.37,43581.0,72.7628,72.7716,72.7628,72.7628,43581.0
2021-03-16 11:00:00,82.37,82.38,82.37,82.37,27239.0,72.7628,72.7716,72.7628,72.7628,27239.0
2021-03-16 11:10:00,82.37,82.38,82.37,82.37,29613.0,72.7628,72.7716,72.7628,72.7628,29613.0
2021-03-16 11:20:00,82.37,82.38,82.36,82.38,81465.0,72.7628,72.7716,72.754,72.7716,81465.0
2021-03-16 11:30:00,82.38,82.38,82.37,82.38,24963.0,72.7716,72.7716,72.7628,72.7716,24963.0
2021-03-16 11:40:00,82.38,82.38,82.37,82.38,29284.0,72.7716,72.7716,72.7628,72.7716,29284.0
2021-03-16 11:50:00,82.38,82.38,82.37,82.38,31751.0,72.7716,72.7716,72.7628,72.7716,31751.0
2021-03-16 12:00:00,82.37,82.38,82.37,82.37,48153.0,72.7628,72.7716,72.7628,72.7628,48153.0
2021-03-16 12:10:00,82.38,82.38,82.37,82.38,63396.0,72.7716,72.7716,72.7628,72.7716,63396.0
2021-03-16 12:20:00,82.38,82.38,82.37,82.38,56674.0,72.7716,72.7716,72.7628,72.7716,56674.0
2021-03-16 12:30:00,82.38,82.38,82.37,82.37,36304.0,72.7716,72.7716,72.7628,72.7628,36304.0
2021-03-16 12:40:00,82.38,82.38,82.37,82.38,71173.0,72.7716,72.7716,72.7628,72.7716,71173.0
2021-03-16 12:50:00,82.38,82.38,82.37,82.37,14972.0,72.7716,72.7716,72.7628,72.7628,14972.0
2021-03-16 13:00:00,82.37,82.41,82.37,82.41,68961.0,72.7628,72.7981,72.7628,72.7981,68961.0
2021-03-16 13:10:00,82.41,82.41,82.38,82.4,33207.0,72.7981,72.7981,72.7716,72.7893,33207.0
2021-03-16 13:20:00,82.4,82.4,82.39,82.39,40282.0,72.7893,72.7893,72.7805,72.7805,40282.0
2021-03-16 13:30:00,82.4,82.4,82.37,82.38,52592.0,72.7893,72.7893,72.7628,72.7716,52592.0
2021-03-16 13:40:00,82.38,82.38,82.37,82.38,90883.0,72.7716,72.7716,72.7628,72.7716,90883.0
2021-03-16 13:50:00,82.38,82.38,82.37,82.37,20513.0,72.7716,72.7716,72.7628,72.7628,20513.0
2021-03-16 14:00:00,82.37,82.38,82.37,82.37,28954.0,72.7628,72.7716,72.7628,72.7628,28954.0
2021-03-16 14:10:00,82.37,82.38,82.37,82.37,29858.0,72.7628,72.7716,72.7628,72.7628,29858.0
2021-03-16 14:20:00,82.37,82.38,82.37,82.37,39579.0,72.7628,72.7716,72.7628,72.7628,39579.0
2021-03-16 14:30:00,82.37,82.38,82.37,82.38,106026.0,72.7628,72.7716,72.7628,72.7716,106026.0
2021-03-16 14:40:00,82.37,82.38,82.37,82.37,56221.0,72.7628,72.7716,72.7628,72.7628,56221.0
2021-03-16 14:50:00,82.37,82.38,82.37,82.37,50393.0,72.7628,72.7716,72.7628,72.7628,50393.0
2021-03-16 15:00:00,82.37,82.38,82.37,82.38,26175.0,72.7628,72.7716,72.7628,72.7716,26175.0
2021-03-16 15:10:00,82.38,82.38,82.37,82.37,33894.0,72.7716,72.7716,72.7628,72.7628,33894.0
2021-03-16 15:20:00,82.37,82.38,82.37,82.38,25593.0,72.7628,72.7716,72.7628,72.7716,25593.0
2021-03-16 15:30:00,82.38,82.38,82.37,82.38,53732.0,72.7716,72.7716,72.7628,72.7716,53732.0
2021-03-16 15:40:00,82.38,82.38,82.37,82.38,105561.0,72.7716,72.7716,72.7628,72.7716,105561.0
2021-03-16 15:50:00,82.37,82.38,82.36,82.37,146310.0,72.7628,72.7716,72.754,72.7628,146310.0
2021-03-17 09:30:00,82.34,82.35,82.32,82.33,112062.0,72.7363,72.7451,72.7186,72.7275,112062.0
2021-03-17 09:40:00,82.33,82.34,82.33,82.33,23346.0,72.7275,72.7363,72.7275,72.7275,23346.0
2021-03-17 09:50:00,82.33,82.34,82.32,82.33,228302.0,72.7275,72.7363,72.7186,72.7275,228302.0
2021-03-17 10:00:00,82.33,82.33,82.32,82.33,208691.0,72.7275,72.7275,72.7186,72.7275,208691.0
2021-03-17 10:10:00,82.33,82.33,82.32,82.32,28065.0,72.7275,72.7275,72.7186,72.7186,28065.0
2021-03-17 10:20:00,82.33,82.35,82.32,82.34,82562.0,72.7275,72.7451,72.7186,72.7363,82562.0
2021-03-17 10:30:00,82.35,82.35,82.34,82.35,74627.0,72.7451,72.7451,72.7363,72.7451,74627.0
2021-03-17 10:40:00,82.35,82.35,82.33,82.33,32879.0,72.7451,72.7451,72.7275,72.7275,32879.0
2021-03-17 10:50:00,82.34,82.34,82.33,82.34,48650.0,72.7363,72.7363,72.7275,72.7363,48650.0
2021-03-17 11:00:00,82.34,82.34,82.33,82.33,39690.0,72.7363,72.7363,72.7275,72.7275,39690.0
2021-03-17 11:10:00,82.33,82.34,82.33,82.33,27046.0,72.7275,72.7363,72.7275,72.7275,27046.0
2021-03-17 11:20:00,82.33,82.34,82.33,82.34,15475.0,72.7275,72.7363,72.7275,72.7363,15475.0
2021-03-17 11:30:00,82.33,82.34,82.32,82.33,78808.0,72.7275,72.7363,72.7186,72.7275,78808.0
2021-03-17 11:40:00,82.33,82.33,82.32,82.33,88713.0,72.7275,72.7275,72.7186,72.7275,88713.0
2021-03-17 11:50:00,82.33,82.34,82.33,82.34,71793.0,72.7275,72.7363,72.7275,72.7363,71793.0
2021-03-17 12:00:00,82.34,82.34,82.33,82.34,24333.0,72.7363,72.7363,72.7275,72.7363,24333.0
2021-03-17 12:10:00,82.34,82.34,82.33,82.33,20104.0,72.7363,72.7363,72.7275,72.7275,20104.0
2021-03-17 12:20:00,82.33,82.34,82.33,82.34,42407.0,72.7275,72.7363,72.7275,72.7363,42407.0
2021-03-17 12:30:00,82.34,82.34,82.33,82.34,31140.0,72.7363,72.7363,72.7275,72.7363,31140.0
2021-03-17 12:40:00,82.34,82.34,82.33,82.34,43094.0,72.7363,72.7363,72.7275,72.7363,43094.0
2021-03-17 12:50:00,82.33,82.34,82.33,82.34,14312.0,72.7275,72.7363,72.7275,72.7363,14312.0
2021-03-17 13:00:00,82.34,82.34,82.33,82.34,23446.0,72.7363,72.7363,72.7275,72.7363,23446.0
2021-03-17 13:10:00,82.34,82.34,82.33,82.34,19484.0,72.7363,72.7363,72.7275,72.7363,19484.0
2021-03-17 13:20:00,82.34,82.34,82.33,82.34,26567.0,72.7363,72.7363,72.7275,72.7363,26567.0
2021-03-17 13:30:00,82.34,82.35,82.33,82.35,37028.0,72.7363,72.7451,72.7275,72.7451,37028.0
2021-03-17 13:40:00,82.35,82.35,82.34,82.35,35762.0,72.7451,72.7451,72.7363,72.7451,35762.0
2021-03-17 13:50:00,82.35,82.37,82.34,82.37,290029.0,72.7451,72.7628,72.7363,72.7628,290029.0
2021-03-17 14:00:00,82.37,82.43,82.37,82.39,165432.0,72.7628,72.8158,72.7628,72.7805,165432.0
2021-03-17 14:10:00,82.39,82.47,82.39,82.47,217786.0,72.7805,72.8512,72.7805,72.8512,217786.0
2021-03-17 14:20:00,82.46,82.47,82.44,82.46,237963.0,72.8423,72.8512,72.8247,72.8423,237963.0
2021-03-17 14:30:00,82.45,82.47,82.44,82.47,304348.0,72.8335,72.8512,72.8247,72.8512,304348.0
2021-03-17 14:40:00,82.46,82.52,82.46,82.48,324364.0,72.8423,72.8953,72.8423,72.86,324364.0
2021-03-17 14:50:00,82.48,82.52,82.47,82.52,153661.0,72.86,72.8953,72.8512,72.8953,153661.0
2021-03-17 15:00:00,82.52,82.56,82.51,82.54,193325.0,72.8953,72.9307,72.8865,72.913,193325.0
2021-03-17 15:10:00,82.53,82.55,82.52,82.52,257204.0,72.9042,72.9218,72.8953,72.8953,257204.0
2021-03-17 15:20:00,82.53,82.53,82.51,82.53,108234.0,72.9042,72.9042,72.8865,72.9042,108234.0
2021-03-17 15:30:00,82.53,82.53,82.5,82.51,104448.0,72.9042,72.9042,72.8777,72.8865,104448.0
2021-03-17 15:40:00,82.5,82.52,82.5,82.52,1192228.0,72.8777,72.8953,72.8777,72.8953,1192228.0
2021-03-17 15:50:00,82.52,82.52,82.51,82.52,158653.0,72.8953,72.8953,72.8865,72.8953,158653.0
2021-03-18 09:30:00,82.37,82.39,82.35,82.37,699184.0,72.7628,72.7805,72.7451,72.7628,699184.0
2021-03-18 09:40:00,82.37,82.37,82.35,82.35,326243.0,72.7628,72.7628,72.7451,72.7451,326243.0
2021-03-18 09:50:00,82.35,82.35,82.33,82.34,81863.0,72.7451,72.7451,72.7275,72.7363,81863.0
2021-03-18 10:00:00,82.34,82.35,82.33,82.34,94380.0,72.7363,72.7451,72.7275,72.7363,94380.0
2021-03-18 10:10:00,82.33,82.34,82.3,82.32,74655.0,72.7275,72.7363,72.701,72.7186,74655.0
2021-03-18 10:20:00,82.31,82.32,82.3,82.3,38962.0,72.7098,72.7186,72.701,72.701,38962.0
2021-03-18 10:30:00,82.3,82.32,82.28,82.31,81919.0,72.701,72.7186,72.6833,72.7098,81919.0
2021-03-18 10:40:00,82.31,82.32,82.31,82.31,65970.0,72.7098,72.7186,72.7098,72.7098,65970.0
2021-03-18 10:50:00,82.32,82.32,82.31,82.32,20745.0,72.7186,72.7186,72.7098,72.7186,20745.0
2021-03-18 11:00:00,82.31,82.32,82.31,82.32,52232.0,72.7098,72.7186,72.7098,72.7186,52232.0
2021-03-18 11:10:00,82.31,82.33,82.31,82.33,76311.0,72.7098,72.7275,72.7098,72.7275,76311.0
2021-03-18 11:20:00,82.33,82.33,82.32,82.33,28504.0,72.7275,72.7275,72.7186,72.7275,28504.0
2021-03-18 11:30:00,82.32,82.34,82.32,82.33,78475.0,72.7186,72.7363,72.7186,72.7275,78475.0
2021-03-18 11:40:00,82.32,82.34,82.32,82.34,19575.0,72.7186,72.7363,72.7186,72.7363,19575.0
2021-03-18 11:50:00,82.34,82.34,82.33,82.34,31034.0,72.7363,72.7363,72.7275,72.7363,31034.0
2021-03-18 12:00:00,82.34,82.35,82.33,82.34,202979.0,72.7363,72.7451,72.7275,72.7363,202979.0
2021-03-18 12:10:00,82.34,82.35,82.34,82.34,104100.0,72.7363,72.7451,72.7363,72.7363,104100.0
2021-03-18 12:20:00,82.34,82.35,82.34,82.35,17989.0,72.7363,72.7451,72.7363,72.7451,17989.0
2021-03-18 12:30:00,82.35,82.35,82.34,82.35,926439.0,72.7451,72.7451,72.7363,72.7451,926439.0
2021-03-18 12:40:00,82.35,82.35,82.34,82.34,39574.0,72.7451,72.7451,72.7363,72.7363,39574.0
2021-03-18 12:50:00,82.35,82.35,82.34,82.34,26413.0,72.7451,72.7451,72.7363,72.7363,26413.0
2021-03-18 13:00:00,82.34,82.35,82.34,82.34,62961.0,72.7363,72.7451,72.7363,72.7363,62961.0
2021-03-18 13:10:00,82.34,82.36,82.34,82.36,77611.0,72.7363,72.754,72.7363,72.754,77611.0
2021-03-18 13:20:00,82.36,82.38,82.35,82.38,69803.0,72.754,72.7716,72.7451,72.7716,69803.0
2021-03-18 13:30:00,82.38,82.38,82.37,82.38,25513.0,72.7716,72.7716,72.7628,72.7716,25513.0
2021-03-18 13:40:00,82.38,82.38,82.35,82.36,98805.0,72.7716,72.7716,72.7451,72.754,98805.0
2021-03-18 13:50:00,82.36,82.36,82.35,82.36,216098.0,72.754,72.754,72.7451,72.754,216098.0
2021-03-18 14:00:00,82.36,82.36,82.35,82.35,17461.0,72.754,72.754,72.7451,72.7451,17461.0
2021-03-18 14:10:00,82.36,82.36,82.34,82.35,49212.0,72.754,72.754,72.7363,72.7451,49212.0
2021-03-18 14:20:00,82.35,82.35,82.34,82.35,35513.0,72.7451,72.7451,72.7363,72.7451,35513.0
2021-03-18 14:30:00,82.34,82.35,82.34,82.34,28111.0,72.7363,72.7451,72.7363,72.7363,28111.0
2021-03-18 14:40:00,82.35,82.35,82.34,82.34,92516.0,72.7451,72.7451,72.7363,72.7363,92516.0
2021-03-18 14:50:00,82.34,82.37,82.34,82.36,82383.0,72.7363,72.7628,72.7363,72.754,82383.0
2021-03-18 15:00:00,82.36,82.37,82.36,82.37,62894.0,72.754,72.7628,72.754,72.7628,62894.0
2021-03-18 15:10:00,82.37,82.38,82.36,82.37,47764.0,72.7628,72.7716,72.754,72.7628,47764.0
2021-03-18 15:20:00,82.37,82.38,82.35,82.37,394273.0,72.7628,72.7716,72.7451,72.7628,394273.0
2021-03-18 15:30:00,82.37,82.37,82.36,82.37,102891.0,72.7628,72.7628,72.754,72.7628,102891.0
2021-03-18 15:40:00,82.36,82.37,82.35,82.36,265544.0,72.754,72.7628,72.7451,72.754,265544.0
2021-03-18 15:50:00,82.36,82.37,82.34,82.35,343713.0,72.754,72.7628,72.7363,72.7451,343713.0
2021-03-19 09:30:00,82.33,82.34,82.28,82.33,74184.0,72.7275,72.7363,72.6833,72.7275,74184.0
2021-03-19 09:40:00,82.33,82.33,82.31,82.31,43856.0,72.7275,72.7275,72.7098,72.7098,43856.0
2021-03-19 09:50:00,82.32,82.33,82.31,82.32,44724.0,72.7186,72.7275,72.7098,72.7186,44724.0
2021-03-19 10:00:00,82.32,82.33,82.31,82.33,68746.0,72.7186,72.7275,72.7098,72.7275,68746.0
2021-03-19 10:10:00,82.33,82.34,82.32,82.32,39702.0,72.7275,72.7363,72.7186,72.7186,39702.0
2021-03-19 10:20:00,82.33,82.33,82.32,82.33,99627.0,72.7275,72.7275,72.7186,72.7275,99627.0
2021-03-19 10:30:00,82.33,82.34,82.32,82.33,270861.0,72.7275,72.7363,72.7186,72.7275,270861.0
2021-03-19 10:40:00,82.33,82.34,82.32,82.33,73726.0,72.7275,72.7363,72.7186,72.7275,73726.0
2021-03-19 10:50:00,82.32,82.33,82.31,82.33,29003.0,72.7186,72.7275,72.7098,72.7275,29003.0
2021-03-19 11:00:00,82.33,82.34,82.32,82.33,195292.0,72.7275,72.7363,72.7186,72.7275,195292.0
2021-03-19 11:10:00,82.33,82.35,82.32,82.35,126219.0,72.7275,72.7451,72.7186,72.7451,126219.0
2021-03-19 11:20:00,82.35,82.35,82.34,82.34,184197.0,72.7451,72.7451,72.7363,72.7363,184197.0
2021-03-19 11:30:00,82.34,82.35,82.34,82.34,36714.0,72.7363,72.7451,72.7363,72.7363,36714.0
2021-03-19 11:40:00,82.35,82.37,82.34,82.37,375362.0,72.7451,72.7628,72.7363,72.7628,375362.0
2021-03-19 11:50:00,82.37,82.37,82.36,82.37,121319.0,72.7628,72.7628,72.754,72.7628,121319.0
2021-03-19 12:00:00,82.37,82.37,82.36,82.36,22956.0,72.7628,72.7628,72.754,72.754,22956.0
2021-03-19 12:10:00,82.37,82.37,82.36,82.36,32427.0,72.7628,72.7628,72.754,72.754,32427.0
2021-03-19 12:20:00,82.37,82.37,82.36,82.36,29153.0,72.7628,72.7628,72.754,72.754,29153.0
2021-03-19 12:30:00,82.37,82.37,82.36,82.36,93301.0,72.7628,72.7628,72.754,72.754,93301.0
2021-03-19 12:40:00,82.36,82.37,82.36,82.37,188586.0,72.754,72.7628,72.754,72.7628,188586.0
2021-03-19 12:50:00,82.37,82.37,82.36,82.36,40144.0,72.7628,72.7628,72.754,72.754,40144.0
2021-03-19 13:00:00,82.37,82.37,82.34,82.35,56304.0,72.7628,72.7628,72.7363,72.7451,56304.0
2021-03-19 13:10:00,82.35,82.35,82.34,82.35,30966.0,72.7451,72.7451,72.7363,72.7451,30966.0
2021-03-19 13:20:00,82.35,82.36,82.35,82.36,50470.0,72.7451,72.754,72.7451,72.754,50470.0
2021-03-19 13:30:00,82.36,82.36,82.34,82.34,45285.0,72.754,72.754,72.7363,72.7363,45285.0
2021-03-19 13:40:00,82.34,82.35,82.34,82.34,20810.0,72.7363,72.7451,72.7363,72.7363,20810.0
2021-03-19 13:50:00,82.34,82.35,82.34,82.35,18184.0,72.7363,72.7451,72.7363,72.7451,18184.0
2021-03-19 14:00:00,82.34,82.35,82.34,82.34,48716.0,72.7363,72.7451,72.7363,72.7363,48716.0
2021-03-19 14:10:00,82.35,82.35,82.34,82.34,68009.0,72.7451,72.7451,72.7363,72.7363,68009.0
2021-03-19 14:20:00,82.35,82.35,82.34,82.34,45046.0,72.7451,72.7451,72.7363,72.7363,45046.0
2021-03-19 14:30:00,82.34,82.35,82.34,82.34,37450.0,72.7363,72.7451,72.7363,72.7363,37450.0
2021-03-19 14:40:00,82.34,82.35,82.34,82.35,36616.0,72.7363,72.7451,72.7363,72.7451,36616.0
2021-03-19 14:50:00,82.35,82.35,82.33,82.34,79381.0,72.7451,72.7451,72.7275,72.7363,79381.0
2021-03-19 15:00:00,82.34,82.34,82.32,82.32,110431.0,72.7363,72.7363,72.7186,72.7186,110431.0
2021-03-19 15:10:00,82.32,82.35,82.32,82.34,122879.0,72.7186,72.7451,72.7186,72.7363,122879.0
2021-03-19 15:20:00,82.35,82.35,82.33,82.34,93112.0,72.7451,72.7451,72.7275,72.7363,93112.0
2021-03-19 15:30:00,82.34,82.34,82.33,82.34,73011.0,72.7363,72.7363,72.7275,72.7363,73011.0
2021-03-19 15:40:00,82.34,82.35,82.33,82.34,148607.0,72.7363,72.7451,72.7275,72.7363,148607.0
2021-03-19 15:50:00,82.34,82.35,82.32,82.33,201175.0,72.7363,72.7451,72.7186,72.7275,201175.0
2021-03-22 09:30:00,82.35,82.37,82.34,82.36,113751.0,72.7451,72.7628,72.7363,72.754,113751.0
2021-03-22 09:40:00,82.36,82.36,82.34,82.36,72173.0,72.754,72.754,72.7363,72.754,72173.0
2021-03-22 09:50:00,82.35,82.36,82.35,82.36,24692.0,72.7451,72.754,72.7451,72.754,24692.0
2021-03-22 10:00:00,82.36,82.36,82.34,82.34,48068.0,72.754,72.754,72.7363,72.7363,48068.0
2021-03-22 10:10:00,82.34,82.36,82.34,82.36,26077.0,72.7363,72.754,72.7363,72.754,26077.0
2021-03-22 10:20:00,82.36,82.38,82.35,82.38,40589.0,72.754,72.7716,72.7451,72.7716,40589.0
2021-03-22 10:30:00,82.37,82.38,82.36,82.37,119655.0,72.7628,72.7716,72.754,72.7628,119655.0
2021-03-22 10:40:00,82.37,82.39,82.36,82.39,72107.0,72.7628,72.7805,72.754,72.7805,72107.0
2021-03-22 10:50:00,82.39,82.39,82.37,82.38,91950.0,72.7805,72.7805,72.7628,72.7716,91950.0
2021-03-22 11:00:00,82.37,82.38,82.37,82.38,386031.0,72.7628,72.7716,72.7628,72.7716,386031.0
2021-03-22 11:10:00,82.38,82.38,82.37,82.38,17238.0,72.7716,72.7716,72.7628,72.7716,17238.0
2021-03-22 11:20:00,82.38,82.38,82.37,82.38,29528.0,72.7716,72.7716,72.7628,72.7716,29528.0
2021-03-22 11:30:00,82.38,82.38,82.37,82.38,64498.0,72.7716,72.7716,72.7628,72.7716,64498.0
2021-03-22 11:40:00,82.38,82.38,82.37,82.38,17978.0,72.7716,72.7716,72.7628,72.7716,17978.0
2021-03-22 11:50:00,82.38,82.38,82.37,82.38,22278.0,72.7716,72.7716,72.7628,72.7716,22278.0
2021-03-22 12:00:00,82.37,82.39,82.37,82.39,38627.0,72.7628,72.7805,72.7628,72.7805,38627.0
2021-03-22 12:10:00,82.39,82.4,82.38,82.39,78485.0,72.7805,72.7893,72.7716,72.7805,78485.0
2021-03-22 12:20:00,82.39,82.39,82.38,82.39,45880.0,72.7805,72.7805,72.7716,72.7805,45880.0
2021-03-22 12:30:00,82.39,82.39,82.38,82.39,29467.0,72.7805,72.7805,72.7716,72.7805,29467.0
2021-03-22 12:40:00,82.39,82.39,82.37,82.39,190052.0,72.7805,72.7805,72.7628,72.7805,190052.0
2021-03-22 12:50:00,82.39,82.39,82.38,82.39,63828.0,72.7805,72.7805,72.7716,72.7805,63828.0
2021-03-22 13:00:00,82.39,82.39,82.38,82.39,28615.0,72.7805,72.7805,72.7716,72.7805,28615.0
2021-03-22 13:10:00,82.38,82.39,82.38,82.39,13836.0,72.7716,72.7805,72.7716,72.7805,13836.0
2021-03-22 13:20:00,82.39,82.39,82.38,82.39,14872.0,72.7805,72.7805,72.7716,72.7805,14872.0
2021-03-22 13:30:00,82.39,82.39,82.38,82.39,465456.0,72.7805,72.7805,72.7716,72.7805,465456.0
2021-03-22 13:40:00,82.38,82.39,82.38,82.39,71871.0,72.7716,72.7805,72.7716,72.7805,71871.0
2021-03-22 13:50:00,82.39,82.39,82.38,82.39,38538.0,72.7805,72.7805,72.7716,72.7805,38538.0
2021-03-22 14:00:00,82.38,82.39,82.38,82.38,30475.0,72.7716,72.7805,72.7716,72.7716,30475.0
2021-03-22 14:10:00,82.39,82.39,82.38,82.38,24618.0,72.7805,72.7805,72.7716,72.7716,24618.0
2021-03-22 14:20:00,82.39,82.39,82.38,82.39,17404.0,72.7805,72.7805,72.7716,72.7805,17404.0
2021-03-22 14:30:00,82.38,82.39,82.38,82.39,39338.0,72.7716,72.7805,72.7716,72.7805,39338.0
2021-03-22 14:40:00,82.39,82.39,82.38,82.38,40324.0,72.7805,72.7805,72.7716,72.7716,40324.0
2021-03-22 14:50:00,82.39,82.39,82.38,82.39,27068.0,72.7805,72.7805,72.7716,72.7805,27068.0
2021-03-22 15:00:00,82.39,82.39,82.38,82.38,21965.0,72.7805,72.7805,72.7716,72.7716,21965.0
2021-03-22 15:10:00,82.38,82.39,82.37,82.37,58126.0,72.7716,72.7805,72.7628,72.7628,58126.0
2021-03-22 15:20:00,82.37,82.38,82.36,82.37,68118.0,72.7628,72.7716,72.754,72.7628,68118.0
2021-03-22 15:30:00,82.37,82.37,82.36,82.36,87745.0,72.7628,72.7628,72.754,72.754,87745.0
2021-03-22 15:40:00,82.36,82.37,82.35,82.35,177451.0,72.754,72.7628,72.7451,72.7451,177451.0
2021-03-22 15:50:00,82.35,82.36,82.34,82.35,254811.0,72.7451,72.754,72.7363,72.7451,254811.0
2021-03-23 09:30:00,82.44,82.51,82.38,82.42,75924.0,72.8247,72.8865,72.7716,72.807,75924.0
2021-03-23 09:40:00,82.41,82.42,82.4,82.41,73076.0,72.7981,72.807,72.7893,72.7981,73076.0
2021-03-23 09:50:00,82.41,82.41,82.38,82.4,85913.0,72.7981,72.7981,72.7716,72.7893,85913.0
2021-03-23 10:00:00,82.39,82.41,82.39,82.41,54327.0,72.7805,72.7981,72.7805,72.7981,54327.0
2021-03-23 10:10:00,82.41,82.41,82.39,82.4,42767.0,72.7981,72.7981,72.7805,72.7893,42767.0
2021-03-23 10:20:00,82.4,82.41,82.39,82.41,31552.0,72.7893,72.7981,72.7805,72.7981,31552.0
2021-03-23 10:30:00,82.41,82.41,82.4,82.41,35656.0,72.7981,72.7981,72.7893,72.7981,35656.0
2021-03-23 10:40:00,82.41,82.41,82.4,82.41,39489.0,72.7981,72.7981,72.7893,72.7981,39489.0
2021-03-23 10:50:00,82.4,82.42,82.4,82.42,33417.0,72.7893,72.807,72.7893,72.807,33417.0
2021-03-23 11:00:00,82.42,82.42,82.4,82.41,41869.0,72.807,72.807,72.7893,72.7981,41869.0
2021-03-23 11:10:00,82.41,82.41,82.4,82.41,38920.0,72.7981,72.7981,72.7893,72.7981,38920.0
2021-03-23 11:20:00,82.41,82.41,82.4,82.41,26984.0,72.7981,72.7981,72.7893,72.7981,26984.0
2021-03-23 11:30:00,82.41,82.41,82.4,82.4,25461.0,72.7981,72.7981,72.7893,72.7893,25461.0
2021-03-23 11:40:00,82.41,82.41,82.4,82.41,21417.0,72.7981,72.7981,72.7893,72.7981,21417.0
2021-03-23 11:50:00,82.41,82.41,82.4,82.41,14961.0,72.7981,72.7981,72.7893,72.7981,14961.0
2021-03-23 12:00:00,82.41,82.41,82.4,82.4,14384.0,72.7981,72.7981,72.7893,72.7893,14384.0
2021-03-23 12:10:00,82.41,82.41,82.4,82.41,13466.0,72.7981,72.7981,72.7893,72.7981,13466.0
2021-03-23 12:20:00,82.4,82.41,82.4,82.41,55632.0,72.7893,72.7981,72.7893,72.7981,55632.0
2021-03-23 12:30:00,82.4,82.41,82.4,82.41,18990.0,72.7893,72.7981,72.7893,72.7981,18990.0
2021-03-23 12:40:00,82.41,82.41,82.4,82.41,43790.0,72.7981,72.7981,72.7893,72.7981,43790.0
2021-03-23 12:50:00,82.41,82.41,82.4,82.4,35327.0,72.7981,72.7981,72.7893,72.7893,35327.0
2021-03-23 13:00:00,82.41,82.41,82.4,82.41,17244.0,72.7981,72.7981,72.7893,72.7981,17244.0
2021-03-23 13:10:00,82.41,82.41,82.4,82.4,28016.0,72.7981,72.7981,72.7893,72.7893,28016.0
2021-03-23 13:20:00,82.4,82.41,82.4,82.41,17146.0,72.7893,72.7981,72.7893,72.7981,17146.0
2021-03-23 13:30:00,82.41,82.41,82.4,82.41,27784.0,72.7981,72.7981,72.7893,72.7981,27784.0
2021-03-23 13:40:00,82.4,82.41,82.4,82.41,15083.0,72.7893,72.7981,72.7893,72.7981,15083.0
2021-03-23 13:50:00,82.41,82.42,82.4,82.42,55348.0,72.7981,72.807,72.7893,72.807,55348.0
2021-03-23 14:00:00,82.41,82.42,82.41,82.41,20482.0,72.7981,72.807,72.7981,72.7981,20482.0
2021-03-23 14:10:00,82.42,82.42,82.41,82.42,25338.0,72.807,72.807,72.7981,72.807,25338.0
2021-03-23 14:20:00,82.42,82.42,82.41,82.42,40354.0,72.807,72.807,72.7981,72.807,40354.0
2021-03-23 14:30:00,82.42,82.42,82.41,82.42,53938.0,72.807,72.807,72.7981,72.807,53938.0
2021-03-23 14:40:00,82.41,82.42,82.41,82.42,19354.0,72.7981,72.807,72.7981,72.807,19354.0
2021-03-23 14:50:00,82.42,82.42,82.41,82.42,86767.0,72.807,72.807,72.7981,72.807,86767.0
2021-03-23 15:00:00,82.42,82.43,82.41,82.42,113537.0,72.807,72.8158,72.7981,72.807,113537.0
2021-03-23 15:10:00,82.42,82.43,82.42,82.42,41271.0,72.807,72.8158,72.807,72.807,41271.0
2021-03-23 15:20:00,82.43,82.43,82.42,82.42,82262.0,72.8158,72.8158,72.807,72.807,82262.0
2021-03-23 15:30:00,82.42,82.43,82.42,82.42,80049.0,72.807,72.8158,72.807,72.807,80049.0
2021-03-23 15:40:00,82.42,82.43,82.41,82.42,116583.0,72.807,72.8158,72.7981,72.807,116583.0
2021-03-23 15:50:00,82.42,82.43,82.41,82.42,171213.0,72.807,72.8158,72.7981,72.807,171213.0
2021-03-24 09:30:00,82.4,82.41,82.37,82.4,89574.0,72.7893,72.7981,72.7628,72.7893,89574.0
2021-03-24 09:40:00,82.4,82.42,82.39,82.42,72989.0,72.7893,72.807,72.7805,72.807,72989.0
2021-03-24 09:50:00,82.41,82.42,82.4,82.4,32208.0,72.7981,72.807,72.7893,72.7893,32208.0
2021-03-24 10:00:00,82.41,82.42,82.4,82.42,30376.0,72.7981,72.807,72.7893,72.807,30376.0
2021-03-24 10:10:00,82.41,82.42,82.41,82.42,33823.0,72.7981,72.807,72.7981,72.807,33823.0
2021-03-24 10:20:00,82.42,82.42,82.41,82.41,54005.0,72.807,72.807,72.7981,72.7981,54005.0
2021-03-24 10:30:00,82.42,82.42,82.41,82.42,131084.0,72.807,72.807,72.7981,72.807,131084.0
2021-03-24 10:40:00,82.41,82.42,82.41,82.42,116973.0,72.7981,72.807,72.7981,72.807,116973.0
2021-03-24 10:50:00,82.42,82.42,82.41,82.41,98588.0,72.807,72.807,72.7981,72.7981,98588.0
2021-03-24 11:00:00,82.41,82.42,82.41,82.41,51861.0,72.7981,72.807,72.7981,72.7981,51861.0
2021-03-24 11:10:00,82.41,82.42,82.41,82.41,48281.0,72.7981,72.807,72.7981,72.7981,48281.0
2021-03-24 11:20:00,82.42,82.42,82.41,82.41,45095.0,72.807,72.807,72.7981,72.7981,45095.0
2021-03-24 11:30:00,82.41,82.42,82.41,82.41,40178.0,72.7981,72.807,72.7981,72.7981,40178.0
2021-03-24 11:40:00,82.41,82.42,82.41,82.42,33824.0,72.7981,72.807,72.7981,72.807,33824.0
2021-03-24 11:50:00,82.41,82.42,82.41,82.41,23295.0,72.7981,72.807,72.7981,72.7981,23295.0
2021-03-24 12:00:00,82.41,82.42,82.41,82.41,21227.0,72.7981,72.807,72.7981,72.7981,21227.0
2021-03-24 12:10:00,82.41,82.42,82.41,82.41,19462.0,72.7981,72.807,72.7981,72.7981,19462.0
2021-03-24 12:20:00,82.42,82.42,82.41,82.42,36293.0,72.807,72.807,72.7981,72.807,36293.0
2021-03-24 12:30:00,82.42,82.42,82.41,82.42,21114.0,72.807,72.807,72.7981,72.807,21114.0
2021-03-24 12:40:00,82.42,82.42,82.41,82.42,47187.0,72.807,72.807,72.7981,72.807,47187.0
2021-03-24 12:50:00,82.42,82.42,82.41,82.42,73004.0,72.807,72.807,72.7981,72.807,73004.0
2021-03-24 13:00:00,82.42,82.43,82.41,82.42,47781.0,72.807,72.8158,72.7981,72.807,47781.0
2021-03-24 13:10:00,82.42,82.43,82.42,82.43,40449.0,72.807,72.8158,72.807,72.8158,40449.0
2021-03-24 13:20:00,82.42,82.43,82.42,82.42,49169.0,72.807,72.8158,72.807,72.807,49169.0
2021-03-24 13:30:00,82.42,82.43,82.42,82.43,37483.0,72.807,72.8158,72.807,72.8158,37483.0
2021-03-24 13:40:00,82.42,82.43,82.42,82.42,50294.0,72.807,72.8158,72.807,72.807,50294.0
2021-03-24 13:50:00,82.43,82.44,82.42,82.44,75162.0,72.8158,72.8247,72.807,72.8247,75162.0
2021-03-24 14:00:00,82.43,82.45,82.43,82.44,237266.0,72.8158,72.8335,72.8158,72.8247,237266.0
2021-03-24 14:10:00,82.44,82.45,82.43,82.44,72640.0,72.8247,72.8335,72.8158,72.8247,72640.0
2021-03-24 14:20:00,82.44,82.44,82.43,82.44,43582.0,72.8247,72.8247,72.8158,72.8247,43582.0
2021-03-24 14:30:00,82.44,82.44,82.43,82.44,108125.0,72.8247,72.8247,72.8158,72.8247,108125.0
2021-03-24 14:40:00,82.44,82.44,82.43,82.44,56856.0,72.8247,72.8247,72.8158,72.8247,56856.0
2021-03-24 14:50:00,82.44,82.44,82.43,82.44,49809.0,72.8247,72.8247,72.8158,72.8247,49809.0
2021-03-24 15:00:00,82.44,82.44,82.43,82.44,38271.0,72.8247,72.8247,72.8158,72.8247,38271.0
2021-03-24 15:10:00,82.44,82.44,82.43,82.44,57130.0,72.8247,72.8247,72.8158,72.8247,57130.0
2021-03-24 15:20:00,82.44,82.44,82.43,82.43,42157.0,72.8247,72.8247,72.8158,72.8158,42157.0
2021-03-24 15:30:00,82.44,82.44,82.43,82.44,33929.0,72.8247,72.8247,72.8158,72.8247,33929.0
2021-03-24 15:40:00,82.44,82.44,82.43,82.43,59808.0,72.8247,72.8247,72.8158,72.8158,59808.0
2021-03-24 15:50:00,82.44,82.44,82.42,82.43,86618.0,72.8247,72.8247,72.807,72.8158,86618.0
2021-03-25 09:30:00,82.41,82.46,82.4,82.46,145606.0,72.7981,72.8423,72.7893,72.8423,145606.0
2021-03-25 09:40:00,82.46,82.46,82.44,82.46,50431.0,72.8423,72.8423,72.8247,72.8423,50431.0
2021-03-25 09:50:00,82.45,82.46,82.44,82.46,18011.0,72.8335,72.8423,72.8247,72.8423,18011.0
2021-03-25 10:00:00,82.47,82.47,82.45,82.46,19515.0,72.8512,72.8512,72.8335,72.8423,19515.0
2021-03-25 10:10:00,82.45,82.46,82.44,82.46,30291.0,72.8335,72.8423,72.8247,72.8423,30291.0
2021-03-25 10:20:00,82.47,82.47,82.44,82.45,110630.0,72.8512,72.8512,72.8247,72.8335,110630.0
2021-03-25 10:30:00,82.45,82.45,82.43,82.44,49798.0,72.8335,72.8335,72.8158,72.8247,49798.0
2021-03-25 10:40:00,82.44,82.45,82.43,82.44,94188.0,72.8247,72.8335,72.8158,72.8247,94188.0
2021-03-25 10:50:00,82.45,82.45,82.44,82.45,19481.0,72.8335,72.8335,72.8247,72.8335,19481.0
2021-03-25 11:00:00,82.45,82.45,82.44,82.45,25330.0,72.8335,72.8335,72.8247,72.8335,25330.0
2021-03-25 11:10:00,82.45,82.45,82.44,82.44,22030.0,72.8335,72.8335,72.8247,72.8247,22030.0
2021-03-25 11:20:00,82.45,82.45,82.44,82.45,30026.0,72.8335,72.8335,72.8247,72.8335,30026.0
2021-03-25 11:30:00,82.45,82.45,82.44,82.45,36692.0,72.8335,72.8335,72.8247,72.8335,36692.0
2021-03-25 11:40:00,82.45,82.45,82.44,82.45,27664.0,72.8335,72.8335,72.8247,72.8335,27664.0
2021-03-25 11:50:00,82.45,82.46,82.44,82.46,39477.0,72.8335,72.8423,72.8247,72.8423,39477.0
2021-03-25 12:00:00,82.46,82.47,82.45,82.47,31898.0,72.8423,72.8512,72.8335,72.8512,31898.0
2021-03-25 12:10:00,82.47,82.48,82.46,82.48,44207.0,72.8512,72.86,72.8423,72.86,44207.0
2021-03-25 12:20:00,82.48,82.48,82.47,82.48,31228.0,72.86,72.86,72.8512,72.86,31228.0
2021-03-25 12:30:00,82.48,82.48,82.47,82.48,31257.0,72.86,72.86,72.8512,72.86,31257.0
2021-03-25 12:40:00,82.48,82.48,82.47,82.48,38711.0,72.86,72.86,72.8512,72.86,38711.0
2021-03-25 12:50:00,82.47,82.48,82.47,82.48,32752.0,72.8512,72.86,72.8512,72.86,32752.0
2021-03-25 13:00:00,82.48,82.48,82.43,82.45,72278.0,72.86,72.86,72.8158,72.8335,72278.0
2021-03-25 13:10:00,82.44,82.46,82.42,82.42,26130.0,72.8247,72.8423,72.807,72.807,26130.0
2021-03-25 13:20:00,82.43,82.44,82.42,82.44,18988.0,72.8158,72.8247,72.807,72.8247,18988.0
2021-03-25 13:30:00,82.43,82.45,82.43,82.44,23013.0,72.8158,72.8335,72.8158,72.8247,23013.0
2021-03-25 13:40:00,82.44,82.47,82.43,82.45,48540.0,72.8247,72.8512,72.8158,72.8335,48540.0
2021-03-25 13:50:00,82.45,82.47,82.44,82.45,93503.0,72.8335,72.8512,72.8247,72.8335,93503.0
2021-03-25 14:00:00,82.45,82.46,82.45,82.46,77783.0,72.8335,72.8423,72.8335,72.8423,77783.0
2021-03-25 14:10:00,82.45,82.47,82.45,82.47,22984.0,72.8335,72.8512,72.8335,72.8512,22984.0
2021-03-25 14:20:00,82.47,82.47,82.46,82.47,17911.0,72.8512,72.8512,72.8423,72.8512,17911.0
2021-03-25 14:30:00,82.47,82.47,82.46,82.46,29864.0,72.8512,72.8512,72.8423,72.8423,29864.0
2021-03-25 14:40:00,82.47,82.48,82.46,82.48,70250.0,72.8512,72.86,72.8423,72.86,70250.0
2021-03-25 14:50:00,82.48,82.48,82.47,82.48,25700.0,72.86,72.86,72.8512,72.86,25700.0
2021-03-25 15:00:00,82.48,82.48,82.47,82.48,122596.0,72.86,72.86,72.8512,72.86,122596.0
2021-03-25 15:10:00,82.48,82.48,82.47,82.48,93999.0,72.86,72.86,72.8512,72.86,93999.0
2021-03-25 15:20:00,82.48,82.48,82.47,82.48,44006.0,72.86,72.86,72.8512,72.86,44006.0
2021-03-25 15:30:00,82.48,82.48,82.47,82.48,28790.0,72.86,72.86,72.8512,72.86,28790.0
2021-03-25 15:40:00,82.47,82.48,82.47,82.48,32847.0,72.8512,72.86,72.8512,72.86,32847.0
2021-03-25 15:50:00,82.48,82.48,82.47,82.47,254304.0,72.86,72.86,72.8512,72.8512,254304.0
2021-03-26 09:30:00,82.45,82.45,82.43,82.44,78908.0,72.8335,72.8335,72.8158,72.8247,78908.0
2021-03-26 09:40:00,82.44,82.44,82.43,82.44,39273.0,72.8247,72.8247,72.8158,72.8247,39273.0
2021-03-26 09:50:00,82.44,82.44,82.43,82.44,28748.0,72.8247,72.8247,72.8158,72.8247,28748.0
2021-03-26 10:00:00,82.43,82.44,82.43,82.43,27355.0,72.8158,72.8247,72.8158,72.8158,27355.0
2021-03-26 10:10:00,82.44,82.44,82.42,82.42,232616.0,72.8247,72.8247,72.807,72.807,232616.0
2021-03-26 10:20:00,82.42,82.43,82.42,82.42,15756.0,72.807,72.8158,72.807,72.807,15756.0
2021-03-26 10:30:00,82.43,82.44,82.42,82.44,113269.0,72.8158,72.8247,72.807,72.8247,113269.0
2021-03-26 10:40:00,82.43,82.45,82.43,82.45,54783.0,72.8158,72.8335,72.8158,72.8335,54783.0
2021-03-26 10:50:00,82.45,82.45,82.43,82.44,52159.0,72.8335,72.8335,72.8158,72.8247,52159.0
2021-03-26 11:00:00,82.45,82.45,82.44,82.45,11097.0,72.8335,72.8335,72.8247,72.8335,11097.0
2021-03-26 11:10:00,82.45,82.45,82.44,82.45,24829.0,72.8335,72.8335,72.8247,72.8335,24829.0
2021-03-26 11:20:00,82.45,82.45,82.43,82.43,230679.0,72.8335,72.8335,72.8158,72.8158,230679.0
2021-03-26 11:30:00,82.44,82.45,82.43,82.45,20118.0,72.8247,72.8335,72.8158,72.8335,20118.0
2021-03-26 11:40:00,82.45,82.45,82.44,82.45,32095.0,72.8335,72.8335,72.8247,72.8335,32095.0
2021-03-26 11:50:00,82.44,82.45,82.44,82.45,21370.0,72.8247,72.8335,72.8247,72.8335,21370.0
2021-03-26 12:00:00,82.45,82.47,82.45,82.46,39071.0,72.8335,72.8512,72.8335,72.8423,39071.0
2021-03-26 12:10:00,82.46,82.47,82.46,82.47,166865.0,72.8423,72.8512,72.8423,72.8512,166865.0
2021-03-26 12:20:00,82.46,82.47,82.45,82.45,29493.0,72.8423,72.8512,72.8335,72.8335,29493.0
2021-03-26 12:30:00,82.45,82.46,82.45,82.45,58309.0,72.8335,72.8423,72.8335,72.8335,58309.0
2021-03-26 12:40:00,82.45,82.46,82.45,82.45,59063.0,72.8335,72.8423,72.8335,72.8335,59063.0
2021-03-26 12:50:00,82.45,82.46,82.45,82.45,28122.0,72.8335,72.8423,72.8335,72.8335,28122.0
2021-03-26 13:00:00,82.45,82.46,82.45,82.45,19037.0,72.8335,72.8423,72.8335,72.8335,19037.0
2021-03-26 13:10:00,82.45,82.46,82.45,82.45,21820.0,72.8335,72.8423,72.8335,72.8335,21820.0
2021-03-26 13:20:00,82.45,82.46,82.45,82.45,24261.0,72.8335,72.8423,72.8335,72.8335,24261.0
2021-03-26 13:30:00,82.45,82.46,82.45,82.45,22767.0,72.8335,72.8423,72.8335,72.8335,22767.0
2021-03-26 13:40:00,82.45,82.46,82.44,82.45,74010.0,72.8335,72.8423,72.8247,72.8335,74010.0
2021-03-26 13:50:00,82.44,82.45,82.44,82.45,27778.0,72.8247,72.8335,72.8247,72.8335,27778.0
2021-03-26 14:00:00,82.44,82.46,82.44,82.45,64570.0,72.8247,72.8423,72.8247,72.8335,64570.0
2021-03-26 14:10:00,82.45,82.46,82.44,82.45,48867.0,72.8335,72.8423,72.8247,72.8335,48867.0
2021-03-26 14:20:00,82.44,82.45,82.43,82.44,68347.0,72.8247,72.8335,72.8158,72.8247,68347.0
2021-03-26 14:30:00,82.45,82.45,82.44,82.45,38817.0,72.8335,72.8335,72.8247,72.8335,38817.0
2021-03-26 14:40:00,82.44,82.45,82.44,82.45,18885.0,72.8247,72.8335,72.8247,72.8335,18885.0
2021-03-26 14:50:00,82.45,82.45,82.43,82.44,88835.0,72.8335,72.8335,72.8158,72.8247,88835.0
2021-03-26 15:00:00,82.44,82.44,82.43,82.44,20573.0,72.8247,72.8247,72.8158,72.8247,20573.0
2021-03-26 15:10:00,82.44,82.44,82.43,82.44,61931.0,72.8247,72.8247,72.8158,72.8247,61931.0
2021-03-26 15:20:00,82.44,82.44,82.43,82.44,33344.0,72.8247,72.8247,72.8158,72.8247,33344.0
2021-03-26 15:30:00,82.44,82.45,82.43,82.45,53313.0,72.8247,72.8335,72.8158,72.8335,53313.0
2021-03-26 15:40:00,82.45,82.45,82.44,82.45,54615.0,72.8335,72.8335,72.8247,72.8335,54615.0
2021-03-26 15:50:00,82.45,82.46,82.44,82.45,243631.0,72.8335,72.8423,72.8247,72.8335,243631.0
2021-03-29 09:30:00,82.3,82.45,82.29,82.44,190972.0,72.701,72.8335,72.6921,72.8247,190972.0
2021-03-29 09:40:00,82.45,82.45,82.44,82.45,106988.0,72.8335,72.8335,72.8247,72.8335,106988.0
2021-03-29 09:50:00,82.44,82.45,82.41,82.42,87144.0,72.8247,72.8335,72.7981,72.807,87144.0
2021-03-29 10:00:00,82.42,82.43,82.41,82.43,61449.0,72.807,72.8158,72.7981,72.8158,61449.0
2021-03-29 10:10:00,82.43,82.45,82.42,82.45,559544.0,72.8158,72.8335,72.807,72.8335,559544.0
2021-03-29 10:20:00,82.45,82.46,82.44,82.45,35211.0,72.8335,72.8423,72.8247,72.8335,35211.0
2021-03-29 10:30:00,82.45,82.45,82.44,82.45,37930.0,72.8335,72.8335,72.8247,72.8335,37930.0
2021-03-29 10:40:00,82.45,82.45,82.44,82.45,54835.0,72.8335,72.8335,72.8247,72.8335,54835.0
2021-03-29 10:50:00,82.45,82.45,82.44,82.45,44992.0,72.8335,72.8335,72.8247,72.8335,44992.0
2021-03-29 11:00:00,82.45,82.45,82.44,82.45,69152.0,72.8335,72.8335,72.8247,72.8335,69152.0
2021-03-29 11:10:00,82.44,82.45,82.42,82.43,43672.0,72.8247,72.8335,72.807,72.8158,43672.0
2021-03-29 11:20:00,82.43,82.44,82.42,82.44,54845.0,72.8158,72.8247,72.807,72.8247,54845.0
2021-03-29 11:30:00,82.44,82.44,82.43,82.44,29398.0,72.8247,72.8247,72.8158,72.8247,29398.0
2021-03-29 11:40:00,82.44,82.44,82.43,82.44,43173.0,72.8247,72.8247,72.8158,72.8247,43173.0
2021-03-29 11:50:00,82.44,82.45,82.43,82.45,209512.0,72.8247,72.8335,72.8158,72.8335,209512.0
2021-03-29 12:00:00,82.45,82.45,82.44,82.45,16922.0,72.8335,72.8335,72.8247,72.8335,16922.0
2021-03-29 12:10:00,82.45,82.45,82.44,82.45,25539.0,72.8335,72.8335,72.8247,72.8335,25539.0
2021-03-29 12:20:00,82.45,82.45,82.44,82.45,18400.0,72.8335,72.8335,72.8247,72.8335,18400.0
2021-03-29 12:30:00,82.45,82.45,82.44,82.45,30530.0,72.8335,72.8335,72.8247,72.8335,30530.0
2021-03-29 12:40:00,82.45,82.45,82.43,82.44,38175.0,72.8335,72.8335,72.8158,72.8247,38175.0
2021-03-29 12:50:00,82.44,82.44,82.43,82.44,53274.0,72.8247,72.8247,72.8158,72.8247,53274.0
2021-03-29 13:00:00,82.44,82.44,82.43,82.44,39963.0,72.8247,72.8247,72.8158,72.8247,39963.0
2021-03-29 13:10:00,82.44,82.44,82.43,82.43,34591.0,72.8247,72.8247,72.8158,72.8158,34591.0
2021-03-29 13:20:00,82.43,82.44,82.41,82.42,107187.0,72.8158,72.8247,72.7981,72.807,107187.0
2021-03-29 13:30:00,82.42,82.43,82.41,82.42,22899.0,72.807,72.8158,72.7981,72.807,22899.0
2021-03-29 13:40:00,82.42,82.43,82.42,82.43,21296.0,72.807,72.8158,72.807,72.8158,21296.0
2021-03-29 13:50:00,82.42,82.43,82.42,82.43,21675.0,72.807,72.8158,72.807,72.8158,21675.0
2021-03-29 14:00:00,82.42,82.43,82.42,82.42,31169.0,72.807,72.8158,72.807,72.807,31169.0
2021-03-29 14:10:00,82.42,82.43,82.42,82.42,35067.0,72.807,72.8158,72.807,72.807,35067.0
2021-03-29 14:20:00,82.42,82.43,82.42,82.42,47991.0,72.807,72.8158,72.807,72.807,47991.0
2021-03-29 14:30:00,82.42,82.43,82.42,82.42,26135.0,72.807,72.8158,72.807,72.807,26135.0
2021-03-29 14:40:00,82.42,82.43,82.42,82.42,51043.0,72.807,72.8158,72.807,72.807,51043.0
2021-03-29 14:50:00,82.42,82.43,82.42,82.42,91148.0,72.807,72.8158,72.807,72.807,91148.0
2021-03-29 15:00:00,82.42,82.43,82.42,82.42,53094.0,72.807,72.8158,72.807,72.807,53094.0
2021-03-29 15:10:00,82.42,82.43,82.42,82.42,71695.0,72.807,72.8158,72.807,72.807,71695.0
2021-03-29 15:20:00,82.42,82.44,82.42,82.44,339981.0,72.807,72.8247,72.807,72.8247,339981.0
2021-03-29 15:30:00,82.44,82.44,82.43,82.44,74704.0,72.8247,72.8247,72.8158,72.8247,74704.0
2021-03-29 15:40:00,82.44,82.44,82.43,82.44,97636.0,72.8247,72.8247,72.8158,72.8247,97636.0
2021-03-29 15:50:00,82.44,82.45,82.43,82.44,91859.0,72.8247,72.8335,72.8158,72.8247,91859.0
2021-03-30 09:30:00,82.41,82.43,82.38,82.39,55896.0,72.7981,72.8158,72.7716,72.7805,55896.0
2021-03-30 09:40:00,82.38,82.38,82.37,82.38,31339.0,72.7716,72.7716,72.7628,72.7716,31339.0
2021-03-30 09:50:00,82.37,82.39,82.37,82.39,28206.0,72.7628,72.7805,72.7628,72.7805,28206.0
2021-03-30 10:00:00,82.39,82.39,82.36,82.37,25159.0,72.7805,72.7805,72.754,72.7628,25159.0
2021-03-30 10:10:00,82.37,82.38,82.36,82.37,31412.0,72.7628,72.7716,72.754,72.7628,31412.0
2021-03-30 10:20:00,82.38,82.38,82.36,82.38,52006.0,72.7716,72.7716,72.754,72.7716,52006.0
2021-03-30 10:30:00,82.38,82.38,82.37,82.38,37540.0,72.7716,72.7716,72.7628,72.7716,37540.0
2021-03-30 10:40:00,82.38,82.38,82.37,82.38,64810.0,72.7716,72.7716,72.7628,72.7716,64810.0
2021-03-30 10:50:00,82.38,82.38,82.36,82.37,78610.0,72.7716,72.7716,72.754,72.7628,78610.0
2021-03-30 11:00:00,82.37,82.38,82.36,82.38,59711.0,72.7628,72.7716,72.754,72.7716,59711.0
2021-03-30 11:10:00,82.38,82.38,82.37,82.38,37346.0,72.7716,72.7716,72.7628,72.7716,37346.0
2021-03-30 11:20:00,82.38,82.38,82.37,82.38,48734.0,72.7716,72.7716,72.7628,72.7716,48734.0
2021-03-30 11:30:00,82.38,82.39,82.37,82.39,111813.0,72.7716,72.7805,72.7628,72.7805,111813.0
2021-03-30 11:40:00,82.39,82.4,82.38,82.4,46860.0,72.7805,72.7893,72.7716,72.7893,46860.0
2021-03-30 11:50:00,82.4,82.41,82.39,82.41,83957.0,72.7893,72.7981,72.7805,72.7981,83957.0
2021-03-30 12:00:00,82.4,82.41,82.4,82.41,15653.0,72.7893,72.7981,72.7893,72.7981,15653.0
2021-03-30 12:10:00,82.4,82.41,82.4,82.41,17836.0,72.7893,72.7981,72.7893,72.7981,17836.0
2021-03-30 12:20:00,82.4,82.41,82.4,82.41,17397.0,72.7893,72.7981,72.7893,72.7981,17397.0
2021-03-30 12:30:00,82.41,82.41,82.4,82.41,13907.0,72.7981,72.7981,72.7893,72.7981,13907.0
2021-03-30 12:40:00,82.41,82.41,82.4,82.4,14467.0,72.7981,72.7981,72.7893,72.7893,14467.0
2021-03-30 12:50:00,82.41,82.41,82.4,82.41,11469.0,72.7981,72.7981,72.7893,72.7981,11469.0
2021-03-30 13:00:00,82.41,82.41,82.4,82.41,29205.0,72.7981,72.7981,72.7893,72.7981,29205.0
2021-03-30 13:10:00,82.41,82.41,82.4,82.41,9096.0,72.7981,72.7981,72.7893,72.7981,9096.0
2021-03-30 13:20:00,82.41,82.42,82.4,82.42,30605.0,72.7981,72.807,72.7893,72.807,30605.0
2021-03-30 13:30:00,82.42,82.42,82.41,82.42,43141.0,72.807,72.807,72.7981,72.807,43141.0
2021-03-30 13:40:00,82.42,82.42,82.41,82.42,92490.0,72.807,72.807,72.7981,72.807,92490.0
2021-03-30 13:50:00,82.42,82.42,82.41,82.42,16262.0,72.807,72.807,72.7981,72.807,16262.0
2021-03-30 14:00:00,82.42,82.42,82.41,82.42,27255.0,72.807,72.807,72.7981,72.807,27255.0
2021-03-30 14:10:00,82.42,82.43,82.41,82.43,115939.0,72.807,72.8158,72.7981,72.8158,115939.0
2021-03-30 14:20:00,82.43,82.43,82.42,82.43,40805.0,72.8158,72.8158,72.807,72.8158,40805.0
2021-03-30 14:30:00,82.42,82.43,82.42,82.43,36505.0,72.807,72.8158,72.807,72.8158,36505.0
2021-03-30 14:40:00,82.43,82.43,82.42,82.43,36744.0,72.8158,72.8158,72.807,72.8158,36744.0
2021-03-30 14:50:00,82.42,82.43,82.42,82.43,75227.0,72.807,72.8158,72.807,72.8158,75227.0
2021-03-30 15:00:00,82.42,82.44,82.42,82.43,21749.0,72.807,72.8247,72.807,72.8158,21749.0
2021-03-30 15:10:00,82.43,82.44,82.43,82.43,58660.0,72.8158,72.8247,72.8158,72.8158,58660.0
2021-03-30 15:20:00,82.43,82.44,82.43,82.43,76519.0,72.8158,72.8247,72.8158,72.8158,76519.0
2021-03-30 15:30:00,82.43,82.45,82.43,82.45,188903.0,72.8158,72.8335,72.8158,72.8335,188903.0
2021-03-30 15:40:00,82.44,82.45,82.43,82.43,58247.0,72.8247,72.8335,72.8158,72.8158,58247.0
2021-03-30 15:50:00,82.43,82.45,82.43,82.44,317119.0,72.8158,72.8335,72.8158,72.8247,317119.0
2021-03-31 09:30:00,82.44,82.47,82.44,82.47,229543.0,72.8247,72.8512,72.8247,72.8512,229543.0
2021-03-31 09:40:00,82.47,82.47,82.44,82.45,121384.0,72.8512,72.8512,72.8247,72.8335,121384.0
2021-03-31 09:50:00,82.45,82.47,82.45,82.47,104392.0,72.8335,72.8512,72.8335,72.8512,104392.0
2021-03-31 10:00:00,82.47,82.47,82.46,82.47,104758.0,72.8512,72.8512,72.8423,72.8512,104758.0
2021-03-31 10:10:00,82.46,82.49,82.46,82.48,235395.0,72.8423,72.8688,72.8423,72.86,235395.0
2021-03-31 10:20:00,82.49,82.5,82.48,82.5,440793.0,72.8688,72.8777,72.86,72.8777,440793.0
2021-03-31 10:30:00,82.5,82.5,82.49,82.5,28890.0,72.8777,72.8777,72.8688,72.8777,28890.0
2021-03-31 10:40:00,82.49,82.5,82.49,82.5,152875.0,72.8688,72.8777,72.8688,72.8777,152875.0
2021-03-31 10:50:00,82.5,82.5,82.49,82.5,98416.0,72.8777,72.8777,72.8688,72.8777,98416.0
2021-03-31 11:00:00,82.5,82.5,82.49,82.49,230737.0,72.8777,72.8777,72.8688,72.8688,230737.0
2021-03-31 11:10:00,82.5,82.5,82.49,82.5,19954.0,72.8777,72.8777,72.8688,72.8777,19954.0
2021-03-31 11:20:00,82.5,82.5,82.47,82.48,74327.0,72.8777,72.8777,72.8512,72.86,74327.0
2021-03-31 11:30:00,82.48,82.49,82.47,82.48,165740.0,72.86,72.8688,72.8512,72.86,165740.0
2021-03-31 11:40:00,82.49,82.51,82.48,82.51,70594.0,72.8688,72.8865,72.86,72.8865,70594.0
2021-03-31 11:50:00,82.5,82.51,82.5,82.51,64304.0,72.8777,72.8865,72.8777,72.8865,64304.0
2021-03-31 12:00:00,82.51,82.51,82.49,82.5,40307.0,72.8865,72.8865,72.8688,72.8777,40307.0
2021-03-31 12:10:00,82.5,82.5,82.49,82.5,19639.0,72.8777,72.8777,72.8688,72.8777,19639.0
2021-03-31 12:20:00,82.5,82.5,82.49,82.5,52694.0,72.8777,72.8777,72.8688,72.8777,52694.0
2021-03-31 12:30:00,82.5,82.5,82.49,82.5,17710.0,72.8777,72.8777,72.8688,72.8777,17710.0
2021-03-31 12:40:00,82.5,82.51,82.49,82.5,80453.0,72.8777,72.8865,72.8688,72.8777,80453.0
2021-03-31 12:50:00,82.51,82.52,82.51,82.51,82527.0,72.8865,72.8953,72.8865,72.8865,82527.0
2021-03-31 13:00:00,82.52,82.52,82.51,82.52,56039.0,72.8953,72.8953,72.8865,72.8953,56039.0
2021-03-31 13:10:00,82.52,82.52,82.51,82.51,17111.0,72.8953,72.8953,72.8865,72.8865,17111.0
2021-03-31 13:20:00,82.52,82.52,82.51,82.51,55389.0,72.8953,72.8953,72.8865,72.8865,55389.0
2021-03-31 13:30:00,82.51,82.52,82.5,82.51,59913.0,72.8865,72.8953,72.8777,72.8865,59913.0
2021-03-31 13:40:00,82.51,82.51,82.49,82.5,79855.0,72.8865,72.8865,72.8688,72.8777,79855.0
2021-03-31 13:50:00,82.49,82.5,82.49,82.49,26003.0,72.8688,72.8777,72.8688,72.8688,26003.0
2021-03-31 14:00:00,82.5,82.5,82.48,82.49,60408.0,72.8777,72.8777,72.86,72.8688,60408.0
2021-03-31 14:10:00,82.48,82.49,82.48,82.48,30139.0,72.86,72.8688,72.86,72.86,30139.0
2021-03-31 14:20:00,82.48,82.49,82.48,82.49,26808.0,72.86,72.8688,72.86,72.8688,26808.0
2021-03-31 14:30:00,82.48,82.49,82.48,82.49,83919.0,72.86,72.8688,72.86,72.8688,83919.0
2021-03-31 14:40:00,82.48,82.49,82.47,82.48,44794.0,72.86,72.8688,72.8512,72.86,44794.0
2021-03-31 14:50:00,82.48,82.48,82.46,82.47,36113.0,72.86,72.86,72.8423,72.8512,36113.0
2021-03-31 15:00:00,82.47,82.47,82.46,82.47,155207.0,72.8512,72.8512,72.8423,72.8512,155207.0
2021-03-31 15:10:00,82.47,82.49,82.46,82.48,65819.0,72.8512,72.8688,72.8423,72.86,65819.0
2021-03-31 15:20:00,82.49,82.49,82.48,82.48,89062.0,72.8688,72.8688,72.86,72.86,89062.0
2021-03-31 15:30:00,82.48,82.5,82.47,82.49,201438.0,72.86,72.8777,72.8512,72.8688,201438.0
2021-03-31 15:40:00,82.5,82.5,82.48,82.49,175900.0,72.8777,72.8777,72.86,72.8688,175900.0
2021-03-31 15:50:00,82.48,82.5,82.48,82.5,191534.0,72.86,72.8777,72.86,72.8777,191534.0
2021-04-01 09:30:00,82.42,82.46,82.37,82.37,71566.0,72.9097,72.9451,72.8654,72.8654,71566.0
2021-04-01 09:40:00,82.37,82.38,82.36,82.36,20462.0,72.8654,72.8743,72.8566,72.8566,20462.0
2021-04-01 09:50:00,82.36,82.37,82.36,82.37,10121.0,72.8566,72.8654,72.8566,72.8654,10121.0
2021-04-01 10:00:00,82.36,82.37,82.35,82.36,37226.0,72.8566,72.8654,72.8477,72.8566,37226.0
2021-04-01 10:10:00,82.36,82.37,82.35,82.37,46184.0,72.8566,72.8654,72.8477,72.8654,46184.0
2021-04-01 10:20:00,82.37,82.39,82.36,82.39,70791.0,72.8654,72.8831,72.8566,72.8831,70791.0
2021-04-01 10:30:00,82.39,82.39,82.38,82.38,58623.0,72.8831,72.8831,72.8743,72.8743,58623.0
2021-04-01 10:40:00,82.39,82.4,82.38,82.4,20978.0,72.8831,72.892,72.8743,72.892,20978.0
2021-04-01 10:50:00,82.4,82.4,82.39,82.4,27384.0,72.892,72.892,72.8831,72.892,27384.0
2021-04-01 11:00:00,82.4,82.4,82.39,82.4,26373.0,72.892,72.892,72.8831,72.892,26373.0
2021-04-01 11:10:00,82.4,82.41,82.39,82.41,66894.0,72.892,72.9008,72.8831,72.9008,66894.0
2021-04-01 11:20:00,82.41,82.41,82.4,82.41,29842.0,72.9008,72.9008,72.892,72.9008,29842.0
2021-04-01 11:30:00,82.41,82.41,82.39,82.4,70970.0,72.9008,72.9008,72.8831,72.892,70970.0
2021-04-01 11:40:00,82.4,82.4,82.39,82.39,47155.0,72.892,72.892,72.8831,72.8831,47155.0
2021-04-01 11:50:00,82.4,82.41,82.39,82.41,38140.0,72.892,72.9008,72.8831,72.9008,38140.0
2021-04-01 12:00:00,82.4,82.41,82.4,82.4,65193.0,72.892,72.9008,72.892,72.892,65193.0
2021-04-01 12:10:00,82.4,82.41,82.39,82.4,18871.0,72.892,72.9008,72.8831,72.892,18871.0
2021-04-01 12:20:00,82.39,82.4,82.39,82.4,14523.0,72.8831,72.892,72.8831,72.892,14523.0
2021-04-01 12:30:00,82.39,82.4,82.39,82.4,8804.0,72.8831,72.892,72.8831,72.892,8804.0
2021-04-01 12:40:00,82.4,82.4,82.39,82.39,12596.0,72.892,72.892,72.8831,72.8831,12596.0
2021-04-01 12:50:00,82.39,82.4,82.38,82.39,35865.0,72.8831,72.892,72.8743,72.8831,35865.0
2021-04-01 13:00:00,82.39,82.39,82.38,82.38,27354.0,72.8831,72.8831,72.8743,72.8743,27354.0
2021-04-01 13:10:00,82.38,82.39,82.38,82.39,17553.0,72.8743,72.8831,72.8743,72.8831,17553.0
2021-04-01 13:20:00,82.39,82.39,82.38,82.39,37666.0,72.8831,72.8831,72.8743,72.8831,37666.0
2021-04-01 13:30:00,82.38,82.39,82.38,82.39,31345.0,72.8743,72.8831,72.8743,72.8831,31345.0
2021-04-01 13:40:00,82.38,82.39,82.38,82.39,36260.0,72.8743,72.8831,72.8743,72.8831,36260.0
2021-04-01 13:50:00,82.39,82.39,82.38,82.39,56964.0,72.8831,72.8831,72.8743,72.8831,56964.0
2021-04-01 14:00:00,82.39,82.39,82.38,82.39,26366.0,72.8831,72.8831,72.8743,72.8831,26366.0
2021-04-01 14:10:00,82.39,82.39,82.38,82.39,39278.0,72.8831,72.8831,72.8743,72.8831,39278.0
2021-04-01 14:20:00,82.39,82.39,82.38,82.39,29593.0,72.8831,72.8831,72.8743,72.8831,29593.0
2021-04-01 14:30:00,82.38,82.39,82.38,82.38,140364.0,72.8743,72.8831,72.8743,72.8743,140364.0
2021-04-01 14:40:00,82.39,82.39,82.38,82.39,36368.0,72.8831,72.8831,72.8743,72.8831,36368.0
2021-04-01 14:50:00,82.39,82.39,82.38,82.38,88024.0,72.8831,72.8831,72.8743,72.8743,88024.0
2021-04-01 15:00:00,82.39,82.39,82.38,82.39,40244.0,72.8831,72.8831,72.8743,72.8831,40244.0
2021-04-01 15:10:00,82.39,82.39,82.38,82.39,52486.0,72.8831,72.8831,72.8743,72.8831,52486.0
2021-04-01 15:20:00,82.39,82.39,82.38,82.39,59509.0,72.8831,72.8831,72.8743,72.8831,59509.0
2021-04-01 15:30:00,82.39,82.39,82.38,82.38,69528.0,72.8831,72.8831,72.8743,72.8743,69528.0
2021-04-01 15:40:00,82.38,82.39,82.37,82.38,127370.0,72.8743,72.8831,72.8654,72.8743,127370.0
2021-04-01 15:50:00,82.38,82.39,82.37,82.39,186270.0,72.8743,72.8831,72.8654,72.8831,186270.0
2021-04-05 09:30:00,82.28,82.31,82.26,82.29,219198.0,72.7858,72.8124,72.7681,72.7947,219198.0
2021-04-05 09:40:00,82.29,82.29,82.28,82.29,42876.0,72.7947,72.7947,72.7858,72.7947,42876.0
2021-04-05 09:50:00,82.29,82.29,82.28,82.28,43038.0,72.7947,72.7947,72.7858,72.7858,43038.0
2021-04-05 10:00:00,82.28,82.29,82.28,82.29,58180.0,72.7858,72.7947,72.7858,72.7947,58180.0
2021-04-05 10:10:00,82.29,82.3,82.28,82.3,94665.0,72.7947,72.8035,72.7858,72.8035,94665.0
2021-04-05 10:20:00,82.3,82.32,82.29,82.31,66806.0,72.8035,72.8212,72.7947,72.8124,66806.0
2021-04-05 10:30:00,82.31,82.33,82.31,82.33,51694.0,72.8124,72.8301,72.8124,72.8301,51694.0
2021-04-05 10:40:00,82.32,82.33,82.31,82.31,66154.0,72.8212,72.8301,72.8124,72.8124,66154.0
2021-04-05 10:50:00,82.31,82.32,82.31,82.31,62887.0,72.8124,72.8212,72.8124,72.8124,62887.0
2021-04-05 11:00:00,82.32,82.32,82.31,82.31,32995.0,72.8212,72.8212,72.8124,72.8124,32995.0
2021-04-05 11:10:00,82.32,82.33,82.31,82.33,22357.0,72.8212,72.8301,72.8124,72.8301,22357.0
2021-04-05 11:20:00,82.33,82.33,82.31,82.32,86277.0,72.8301,72.8301,72.8124,72.8212,86277.0
2021-04-05 11:30:00,82.31,82.34,82.31,82.34,127109.0,72.8124,72.8389,72.8124,72.8389,127109.0
2021-04-05 11:40:00,82.35,82.35,82.34,82.34,50846.0,72.8477,72.8477,72.8389,72.8389,50846.0
2021-04-05 11:50:00,82.34,82.35,82.34,82.34,37232.0,72.8389,72.8477,72.8389,72.8389,37232.0
2021-04-05 12:00:00,82.35,82.35,82.34,82.34,39787.0,72.8477,72.8477,72.8389,72.8389,39787.0
2021-04-05 12:10:00,82.35,82.35,82.34,82.34,15271.0,72.8477,72.8477,72.8389,72.8389,15271.0
2021-04-05 12:20:00,82.35,82.35,82.33,82.34,73675.0,72.8477,72.8477,72.8301,72.8389,73675.0
2021-04-05 12:30:00,82.34,82.34,82.33,82.34,136934.0,72.8389,72.8389,72.8301,72.8389,136934.0
2021-04-05 12:40:00,82.34,82.34,82.33,82.34,43198.0,72.8389,72.8389,72.8301,72.8389,43198.0
2021-04-05 12:50:00,82.33,82.35,82.33,82.34,109762.0,72.8301,72.8477,72.8301,72.8389,109762.0
2021-04-05 13:00:00,82.34,82.35,82.34,82.35,36060.0,72.8389,72.8477,72.8389,72.8477,36060.0
2021-04-05 13:10:00,82.34,82.35,82.33,82.33,25186.0,72.8389,72.8477,72.8301,72.8301,25186.0
2021-04-05 13:20:00,82.34,82.34,82.33,82.34,34483.0,72.8389,72.8389,72.8301,72.8389,34483.0
2021-04-05 13:30:00,82.34,82.34,82.33,82.34,42052.0,72.8389,72.8389,72.8301,72.8389,42052.0
2021-04-05 13:40:00,82.33,82.34,82.33,82.33,14569.0,72.8301,72.8389,72.8301,72.8301,14569.0
2021-04-05 13:50:00,82.34,82.34,82.33,82.34,13755.0,72.8389,72.8389,72.8301,72.8389,13755.0
2021-04-05 14:00:00,82.33,82.34,82.33,82.34,28752.0,72.8301,72.8389,72.8301,72.8389,28752.0
2021-04-05 14:10:00,82.33,82.34,82.33,82.34,43240.0,72.8301,72.8389,72.8301,72.8389,43240.0
2021-04-05 14:20:00,82.34,82.34,82.33,82.34,21579.0,72.8389,72.8389,72.8301,72.8389,21579.0
2021-04-05 14:30:00,82.34,82.34,82.33,82.33,34109.0,72.8389,72.8389,72.8301,72.8301,34109.0
2021-04-05 14:40:00,82.33,82.34,82.33,82.34,37460.0,72.8301,72.8389,72.8301,72.8389,37460.0
2021-04-05 14:50:00,82.34,82.34,82.33,82.34,49021.0,72.8389,72.8389,72.8301,72.8389,49021.0
2021-04-05 15:00:00,82.33,82.34,82.33,82.33,14125.0,72.8301,72.8389,72.8301,72.8301,14125.0
2021-04-05 15:10:00,82.33,82.34,82.33,82.34,58213.0,72.8301,72.8389,72.8301,72.8389,58213.0
2021-04-05 15:20:00,82.33,82.34,82.33,82.33,26911.0,72.8301,72.8389,72.8301,72.8301,26911.0
2021-04-05 15:30:00,82.34,82.34,82.32,82.33,90071.0,72.8389,72.8389,72.8212,72.8301,90071.0
2021-04-05 15:40:00,82.33,82.33,82.32,82.33,81809.0,72.8301,72.8301,72.8212,72.8301,81809.0
2021-04-05 15:50:00,82.33,82.34,82.32,82.33,174967.0,72.8301,72.8389,72.8212,72.8301,174967.0
2021-04-06 09:30:00,82.38,82.4,82.34,82.39,92128.0,72.8743,72.892,72.8389,72.8831,92128.0
2021-04-06 09:40:00,82.4,82.4,82.39,82.4,33217.0,72.892,72.892,72.8831,72.892,33217.0
2021-04-06 09:50:00,82.4,82.41,82.39,82.41,56885.0,72.892,72.9008,72.8831,72.9008,56885.0
2021-04-06 10:00:00,82.41,82.41,82.4,82.41,108433.0,72.9008,72.9008,72.892,72.9008,108433.0
2021-04-06 10:10:00,82.4,82.41,82.4,82.41,33391.0,72.892,72.9008,72.892,72.9008,33391.0
2021-04-06 10:20:00,82.41,82.41,82.4,82.41,54829.0,72.9008,72.9008,72.892,72.9008,54829.0
2021-04-06 10:30:00,82.41,82.41,82.4,82.41,24984.0,72.9008,72.9008,72.892,72.9008,24984.0
2021-04-06 10:40:00,82.41,82.41,82.39,82.39,164529.0,72.9008,72.9008,72.8831,72.8831,164529.0
2021-04-06 10:50:00,82.39,82.4,82.39,82.39,310039.0,72.8831,72.892,72.8831,72.8831,310039.0
2021-04-06 11:00:00,82.4,82.41,82.39,82.41,421811.0,72.892,72.9008,72.8831,72.9008,421811.0
2021-04-06 11:10:00,82.41,82.41,82.4,82.41,95906.0,72.9008,72.9008,72.892,72.9008,95906.0
2021-04-06 11:20:00,82.41,82.41,82.4,82.4,35308.0,72.9008,72.9008,72.892,72.892,35308.0
2021-04-06 11:30:00,82.41,82.42,82.4,82.42,38740.0,72.9008,72.9097,72.892,72.9097,38740.0
2021-04-06 11:40:00,82.42,82.42,82.41,82.42,41537.0,72.9097,72.9097,72.9008,72.9097,41537.0
2021-04-06 11:50:00,82.42,82.42,82.41,82.41,54308.0,72.9097,72.9097,72.9008,72.9008,54308.0
2021-04-06 12:00:00,82.42,82.42,82.41,82.42,18979.0,72.9097,72.9097,72.9008,72.9097,18979.0
2021-04-06 12:10:00,82.41,82.42,82.41,82.42,26277.0,72.9008,72.9097,72.9008,72.9097,26277.0
2021-04-06 12:20:00,82.42,82.42,82.41,82.42,50198.0,72.9097,72.9097,72.9008,72.9097,50198.0
2021-04-06 12:30:00,82.42,82.42,82.41,82.42,111699.0,72.9097,72.9097,72.9008,72.9097,111699.0
2021-04-06 12:40:00,82.41,82.42,82.41,82.41,58802.0,72.9008,72.9097,72.9008,72.9008,58802.0
2021-04-06 12:50:00,82.41,82.42,82.41,82.41,51724.0,72.9008,72.9097,72.9008,72.9008,51724.0
2021-04-06 13:00:00,82.42,82.42,82.41,82.42,84111.0,72.9097,72.9097,72.9008,72.9097,84111.0
2021-04-06 13:10:00,82.42,82.42,82.41,82.41,67255.0,72.9097,72.9097,72.9008,72.9008,67255.0
2021-04-06 13:20:00,82.41,82.42,82.41,82.41,224085.0,72.9008,72.9097,72.9008,72.9008,224085.0
2021-04-06 13:30:00,82.41,82.42,82.41,82.41,82578.0,72.9008,72.9097,72.9008,72.9008,82578.0
2021-04-06 13:40:00,82.42,82.42,82.41,82.42,60661.0,72.9097,72.9097,72.9008,72.9097,60661.0
2021-04-06 13:50:00,82.42,82.42,82.41,82.42,23438.0,72.9097,72.9097,72.9008,72.9097,23438.0
2021-04-06 14:00:00,82.42,82.42,82.41,82.42,119064.0,72.9097,72.9097,72.9008,72.9097,119064.0
2021-04-06 14:10:00,82.41,82.42,82.41,82.41,33922.0,72.9008,72.9097,72.9008,72.9008,33922.0
2021-04-06 14:20:00,82.42,82.45,82.42,82.45,194119.0,72.9097,72.9362,72.9097,72.9362,194119.0
2021-04-06 14:30:00,82.45,82.45,82.44,82.45,61174.0,72.9362,72.9362,72.9274,72.9362,61174.0
2021-04-06 14:40:00,82.45,82.45,82.44,82.45,24746.0,72.9362,72.9362,72.9274,72.9362,24746.0
2021-04-06 14:50:00,82.45,82.45,82.44,82.45,20274.0,72.9362,72.9362,72.9274,72.9362,20274.0
2021-04-06 15:00:00,82.45,82.45,82.44,82.45,39816.0,72.9362,72.9362,72.9274,72.9362,39816.0
2021-04-06 15:10:00,82.44,82.46,82.44,82.45,173942.0,72.9274,72.9451,72.9274,72.9362,173942.0
2021-04-06 15:20:00,82.46,82.47,82.45,82.47,74909.0,72.9451,72.9539,72.9362,72.9539,74909.0
2021-04-06 15:30:00,82.47,82.47,82.46,82.47,91529.0,72.9539,72.9539,72.9451,72.9539,91529.0
2021-04-06 15:40:00,82.46,82.47,82.46,82.47,153401.0,72.9451,72.9539,72.9451,72.9539,153401.0
2021-04-06 15:50:00,82.47,82.48,82.46,82.48,594140.0,72.9539,72.9627,72.9451,72.9627,594140.0
2021-04-07 09:30:00,82.5,82.5,82.48,82.48,82905.0,72.9804,72.9804,72.9627,72.9627,82905.0
2021-04-07 09:40:00,82.48,82.49,82.48,82.48,12802.0,72.9627,72.9716,72.9627,72.9627,12802.0
2021-04-07 09:50:00,82.48,82.49,82.48,82.48,20530.0,72.9627,72.9716,72.9627,72.9627,20530.0
2021-04-07 10:00:00,82.48,82.49,82.48,82.48,18511.0,72.9627,72.9716,72.9627,72.9627,18511.0
2021-04-07 10:10:00,82.49,82.49,82.48,82.48,34307.0,72.9716,72.9716,72.9627,72.9627,34307.0
2021-04-07 10:20:00,82.48,82.49,82.48,82.48,22592.0,72.9627,72.9716,72.9627,72.9627,22592.0
2021-04-07 10:30:00,82.49,82.5,82.48,82.49,172367.0,72.9716,72.9804,72.9627,72.9716,172367.0
2021-04-07 10:40:00,82.5,82.5,82.49,82.49,29452.0,72.9804,72.9804,72.9716,72.9716,29452.0
2021-04-07 10:50:00,82.49,82.5,82.49,82.5,113269.0,72.9716,72.9804,72.9716,72.9804,113269.0
2021-04-07 11:00:00,82.5,82.5,82.49,82.5,22372.0,72.9804,72.9804,72.9716,72.9804,22372.0
2021-04-07 11:10:00,82.49,82.5,82.49,82.5,45041.0,72.9716,72.9804,72.9716,72.9804,45041.0
2021-04-07 11:20:00,82.49,82.5,82.49,82.5,43571.0,72.9716,72.9804,72.9716,72.9804,43571.0
2021-04-07 11:30:00,82.5,82.5,82.49,82.5,109839.0,72.9804,72.9804,72.9716,72.9804,109839.0
2021-04-07 11:40:00,82.49,82.51,82.48,82.51,1297270.0,72.9716,72.9893,72.9627,72.9893,1297270.0
2021-04-07 11:50:00,82.5,82.51,82.5,82.5,29544.0,72.9804,72.9893,72.9804,72.9804,29544.0
2021-04-07 12:00:00,82.51,82.51,82.5,82.5,25625.0,72.9893,72.9893,72.9804,72.9804,25625.0
2021-04-07 12:10:00,82.5,82.51,82.5,82.51,50338.0,72.9804,72.9893,72.9804,72.9893,50338.0
2021-04-07 12:20:00,82.51,82.51,82.5,82.51,89092.0,72.9893,72.9893,72.9804,72.9893,89092.0
2021-04-07 12:30:00,82.5,82.51,82.5,82.51,92838.0,72.9804,72.9893,72.9804,72.9893,92838.0
2021-04-07 12:40:00,82.51,82.51,82.5,82.51,42572.0,72.9893,72.9893,72.9804,72.9893,42572.0
2021-04-07 12:50:00,82.51,82.51,82.5,82.51,23614.0,72.9893,72.9893,72.9804,72.9893,23614.0
2021-04-07 13:00:00,82.51,82.51,82.5,82.51,8815.0,72.9893,72.9893,72.9804,72.9893,8815.0
2021-04-07 13:10:00,82.5,82.51,82.5,82.5,27020.0,72.9804,72.9893,72.9804,72.9804,27020.0
2021-04-07 13:20:00,82.51,82.51,82.5,82.5,14502.0,72.9893,72.9893,72.9804,72.9804,14502.0
2021-04-07 13:30:00,82.5,82.51,82.5,82.5,16671.0,72.9804,72.9893,72.9804,72.9804,16671.0
2021-04-07 13:40:00,82.51,82.51,82.5,82.5,22734.0,72.9893,72.9893,72.9804,72.9804,22734.0
2021-04-07 13:50:00,82.51,82.51,82.5,82.5,19179.0,72.9893,72.9893,72.9804,72.9804,19179.0
2021-04-07 14:00:00,82.51,82.51,82.5,82.5,55632.0,72.9893,72.9893,72.9804,72.9804,55632.0
2021-04-07 14:10:00,82.51,82.51,82.5,82.5,19418.0,72.9893,72.9893,72.9804,72.9804,19418.0
2021-04-07 14:20:00,82.5,82.51,82.5,82.51,38507.0,72.9804,72.9893,72.9804,72.9893,38507.0
2021-04-07 14:30:00,82.51,82.51,82.5,82.51,23576.0,72.9893,72.9893,72.9804,72.9893,23576.0
2021-04-07 14:40:00,82.5,82.51,82.5,82.5,30943.0,72.9804,72.9893,72.9804,72.9804,30943.0
2021-04-07 14:50:00,82.51,82.51,82.5,82.51,18213.0,72.9893,72.9893,72.9804,72.9893,18213.0
2021-04-07 15:00:00,82.51,82.51,82.49,82.5,75138.0,72.9893,72.9893,72.9716,72.9804,75138.0
2021-04-07 15:10:00,82.49,82.5,82.48,82.48,67403.0,72.9716,72.9804,72.9627,72.9627,67403.0
2021-04-07 15:20:00,82.49,82.49,82.48,82.48,37428.0,72.9716,72.9716,72.9627,72.9627,37428.0
2021-04-07 15:30:00,82.48,82.49,82.48,82.48,64635.0,72.9627,72.9716,72.9627,72.9627,64635.0
2021-04-07 15:40:00,82.48,82.49,82.48,82.48,51566.0,72.9627,72.9716,72.9627,72.9627,51566.0
2021-04-07 15:50:00,82.48,82.49,82.48,82.48,79724.0,72.9627,72.9716,72.9627,72.9627,79724.0
2021-04-08 09:30:00,82.52,82.54,82.5,82.53,336573.0,72.9981,73.0158,72.9804,73.007,336573.0
2021-04-08 09:40:00,82.54,82.56,82.53,82.56,188978.0,73.0158,73.0335,73.007,73.0335,188978.0
2021-04-08 09:50:00,82.56,82.56,82.55,82.56,398669.0,73.0335,73.0335,73.0247,73.0335,398669.0
2021-04-08 10:00:00,82.56,82.56,82.55,82.55,31433.0,73.0335,73.0335,73.0247,73.0247,31433.0
2021-04-08 10:10:00,82.56,82.56,82.55,82.56,80545.0,73.0335,73.0335,73.0247,73.0335,80545.0
2021-04-08 10:20:00,82.56,82.56,82.55,82.55,265321.0,73.0335,73.0335,73.0247,73.0247,265321.0
2021-04-08 10:30:00,82.56,82.56,82.55,82.56,116929.0,73.0335,73.0335,73.0247,73.0335,116929.0
2021-04-08 10:40:00,82.56,82.56,82.55,82.56,26149.0,73.0335,73.0335,73.0247,73.0335,26149.0
2021-04-08 10:50:00,82.56,82.56,82.55,82.56,17201.0,73.0335,73.0335,73.0247,73.0335,17201.0
2021-04-08 11:00:00,82.56,82.56,82.54,82.55,171227.0,73.0335,73.0335,73.0158,73.0247,171227.0
2021-04-08 11:10:00,82.55,82.55,82.54,82.55,49148.0,73.0247,73.0247,73.0158,73.0247,49148.0
2021-04-08 11:20:00,82.55,82.55,82.54,82.54,73804.0,73.0247,73.0247,73.0158,73.0158,73804.0
2021-04-08 11:30:00,82.55,82.55,82.54,82.55,22112.0,73.0247,73.0247,73.0158,73.0247,22112.0
2021-04-08 11:40:00,82.55,82.55,82.54,82.55,78328.0,73.0247,73.0247,73.0158,73.0247,78328.0
2021-04-08 11:50:00,82.55,82.56,82.54,82.55,37207.0,73.0247,73.0335,73.0158,73.0247,37207.0
2021-04-08 12:00:00,82.56,82.56,82.55,82.56,89254.0,73.0335,73.0335,73.0247,73.0335,89254.0
2021-04-08 12:10:00,82.56,82.56,82.55,82.56,83315.0,73.0335,73.0335,73.0247,73.0335,83315.0
2021-04-08 12:20:00,82.55,82.56,82.55,82.55,112864.0,73.0247,73.0335,73.0247,73.0247,112864.0
2021-04-08 12:30:00,82.56,82.56,82.55,82.56,38666.0,73.0335,73.0335,73.0247,73.0335,38666.0
2021-04-08 12:40:00,82.56,82.56,82.55,82.56,16449.0,73.0335,73.0335,73.0247,73.0335,16449.0
2021-04-08 12:50:00,82.56,82.56,82.55,82.56,50719.0,73.0335,73.0335,73.0247,73.0335,50719.0
2021-04-08 13:00:00,82.56,82.56,82.55,82.56,15467.0,73.0335,73.0335,73.0247,73.0335,15467.0
2021-04-08 13:10:00,82.55,82.56,82.55,82.55,76131.0,73.0247,73.0335,73.0247,73.0247,76131.0
2021-04-08 13:20:00,82.55,82.56,82.55,82.56,16282.0,73.0247,73.0335,73.0247,73.0335,16282.0
2021-04-08 13:30:00,82.55,82.56,82.55,82.56,21808.0,73.0247,73.0335,73.0247,73.0335,21808.0
2021-04-08 13:40:00,82.55,82.56,82.55,82.56,47573.0,73.0247,73.0335,73.0247,73.0335,47573.0
2021-04-08 13:50:00,82.55,82.56,82.55,82.56,27083.0,73.0247,73.0335,73.0247,73.0335,27083.0
2021-04-08 14:00:00,82.56,82.56,82.55,82.56,85024.0,73.0335,73.0335,73.0247,73.0335,85024.0
2021-04-08 14:10:00,82.56,82.56,82.55,82.55,16896.0,73.0335,73.0335,73.0247,73.0247,16896.0
2021-04-08 14:20:00,82.56,82.56,82.55,82.55,139728.0,73.0335,73.0335,73.0247,73.0247,139728.0
2021-04-08 14:30:00,82.55,82.56,82.55,82.56,31079.0,73.0247,73.0335,73.0247,73.0335,31079.0
2021-04-08 14:40:00,82.56,82.56,82.55,82.56,37646.0,73.0335,73.0335,73.0247,73.0335,37646.0
2021-04-08 14:50:00,82.56,82.56,82.55,82.55,46369.0,73.0335,73.0335,73.0247,73.0247,46369.0
2021-04-08 15:00:00,82.56,82.56,82.55,82.55,37617.0,73.0335,73.0335,73.0247,73.0247,37617.0
2021-04-08 15:10:00,82.56,82.56,82.55,82.56,82451.0,73.0335,73.0335,73.0247,73.0335,82451.0
2021-04-08 15:20:00,82.55,82.56,82.55,82.56,149673.0,73.0247,73.0335,73.0247,73.0335,149673.0
2021-04-08 15:30:00,82.56,82.57,82.55,82.56,355767.0,73.0335,73.0424,73.0247,73.0335,355767.0
2021-04-08 15:40:00,82.57,82.57,82.56,82.56,82224.0,73.0424,73.0424,73.0335,73.0335,82224.0
2021-04-08 15:50:00,82.56,82.57,82.56,82.57,174005.0,73.0335,73.0424,73.0335,73.0424,174005.0
2021-04-09 09:30:00,82.51,82.51,82.48,82.48,51361.0,72.9893,72.9893,72.9627,72.9627,51361.0
2021-04-09 09:40:00,82.49,82.5,82.48,82.49,20354.0,72.9716,72.9804,72.9627,72.9716,20354.0
2021-04-09 09:50:00,82.5,82.5,82.49,82.5,18777.0,72.9804,72.9804,72.9716,72.9804,18777.0
2021-04-09 10:00:00,82.5,82.51,82.49,82.51,48057.0,72.9804,72.9893,72.9716,72.9893,48057.0
2021-04-09 10:10:00,82.51,82.51,82.5,82.5,22183.0,72.9893,72.9893,72.9804,72.9804,22183.0
2021-04-09 10:20:00,82.51,82.52,82.5,82.52,42541.0,72.9893,72.9981,72.9804,72.9981,42541.0
2021-04-09 10:30:00,82.52,82.53,82.51,82.53,71965.0,72.9981,73.007,72.9893,73.007,71965.0
2021-04-09 10:40:00,82.53,82.53,82.52,82.53,34022.0,73.007,73.007,72.9981,73.007,34022.0
2021-04-09 10:50:00,82.53,82.53,82.52,82.53,260425.0,73.007,73.007,72.9981,73.007,260425.0
2021-04-09 11:00:00,82.53,82.53,82.52,82.53,19022.0,73.007,73.007,72.9981,73.007,19022.0
2021-04-09 11:10:00,82.52,82.53,82.52,82.53,28397.0,72.9981,73.007,72.9981,73.007,28397.0
2021-04-09 11:20:00,82.52,82.53,82.52,82.53,42616.0,72.9981,73.007,72.9981,73.007,42616.0
2021-04-09 11:30:00,82.53,82.53,82.52,82.53,37161.0,73.007,73.007,72.9981,73.007,37161.0
2021-04-09 11:40:00,82.53,82.55,82.52,82.55,53541.0,73.007,73.0247,72.9981,73.0247,53541.0
2021-04-09 11:50:00,82.55,82.56,82.54,82.56,72188.0,73.0247,73.0335,73.0158,73.0335,72188.0
2021-04-09 12:00:00,82.56,82.56,82.55,82.55,78783.0,73.0335,73.0335,73.0247,73.0247,78783.0
2021-04-09 12:10:00,82.56,82.56,82.55,82.55,27241.0,73.0335,73.0335,73.0247,73.0247,27241.0
2021-04-09 12:20:00,82.55,82.56,82.55,82.55,68005.0,73.0247,73.0335,73.0247,73.0247,68005.0
2021-04-09 12:30:00,82.55,82.56,82.55,82.56,12207.0,73.0247,73.0335,73.0247,73.0335,12207.0
2021-04-09 12:40:00,82.55,82.56,82.55,82.56,10719.0,73.0247,73.0335,73.0247,73.0335,10719.0
2021-04-09 12:50:00,82.56,82.56,82.54,82.55,41148.0,73.0335,73.0335,73.0158,73.0247,41148.0
2021-04-09 13:00:00,82.55,82.55,82.54,82.54,30555.0,73.0247,73.0247,73.0158,73.0158,30555.0
2021-04-09 13:10:00,82.55,82.55,82.54,82.55,11529.0,73.0247,73.0247,73.0158,73.0247,11529.0
2021-04-09 13:20:00,82.55,82.55,82.54,82.55,30805.0,73.0247,73.0247,73.0158,73.0247,30805.0
2021-04-09 13:30:00,82.54,82.55,82.54,82.55,32428.0,73.0158,73.0247,73.0158,73.0247,32428.0
2021-04-09 13:40:00,82.55,82.55,82.53,82.54,48191.0,73.0247,73.0247,73.007,73.0158,48191.0
2021-04-09 13:50:00,82.53,82.54,82.53,82.54,11916.0,73.007,73.0158,73.007,73.0158,11916.0
2021-04-09 14:00:00,82.53,82.54,82.53,82.54,18107.0,73.007,73.0158,73.007,73.0158,18107.0
2021-04-09 14:10:00,82.54,82.54,82.53,82.53,25241.0,73.0158,73.0158,73.007,73.007,25241.0
2021-04-09 14:20:00,82.54,82.54,82.52,82.53,50310.0,73.0158,73.0158,72.9981,73.007,50310.0
2021-04-09 14:30:00,82.53,82.53,82.52,82.53,119070.0,73.007,73.007,72.9981,73.007,119070.0
2021-04-09 14:40:00,82.52,82.54,82.52,82.53,79478.0,72.9981,73.0158,72.9981,73.007,79478.0
2021-04-09 14:50:00,82.54,82.54,82.53,82.53,46838.0,73.0158,73.0158,73.007,73.007,46838.0
2021-04-09 15:00:00,82.53,82.54,82.53,82.54,47033.0,73.007,73.0158,73.007,73.0158,47033.0
2021-04-09 15:10:00,82.54,82.54,82.53,82.54,70580.0,73.0158,73.0158,73.007,73.0158,70580.0
2021-04-09 15:20:00,82.53,82.54,82.53,82.53,37676.0,73.007,73.0158,73.007,73.007,37676.0
2021-04-09 15:30:00,82.54,82.54,82.53,82.54,107597.0,73.0158,73.0158,73.007,73.0158,107597.0
2021-04-09 15:40:00,82.54,82.54,82.53,82.53,84687.0,73.0158,73.0158,73.007,73.007,84687.0
2021-04-09 15:50:00,82.53,82.54,82.53,82.53,123089.0,73.007,73.0158,73.007,73.007,123089.0
2021-04-12 09:30:00,82.47,82.5,82.47,82.48,216610.0,72.9539,72.9804,72.9539,72.9627,216610.0
2021-04-12 09:40:00,82.48,82.49,82.48,82.48,32534.0,72.9627,72.9716,72.9627,72.9627,32534.0
2021-04-12 09:50:00,82.48,82.49,82.48,82.49,31536.0,72.9627,72.9716,72.9627,72.9716,31536.0
2021-04-12 10:00:00,82.48,82.49,82.48,82.48,89873.0,72.9627,72.9716,72.9627,72.9627,89873.0
2021-04-12 10:10:00,82.49,82.49,82.48,82.49,45727.0,72.9716,72.9716,72.9627,72.9716,45727.0
2021-04-12 10:20:00,82.48,82.49,82.48,82.48,28061.0,72.9627,72.9716,72.9627,72.9627,28061.0
2021-04-12 10:30:00,82.48,82.49,82.48,82.48,128539.0,72.9627,72.9716,72.9627,72.9627,128539.0
2021-04-12 10:40:00,82.48,82.49,82.47,82.48,62085.0,72.9627,72.9716,72.9539,72.9627,62085.0
2021-04-12 10:50:00,82.48,82.48,82.47,82.48,35746.0,72.9627,72.9627,72.9539,72.9627,35746.0
2021-04-12 11:00:00,82.48,82.48,82.47,82.47,61942.0,72.9627,72.9627,72.9539,72.9539,61942.0
2021-04-12 11:10:00,82.48,82.48,82.47,82.48,31713.0,72.9627,72.9627,72.9539,72.9627,31713.0
2021-04-12 11:20:00,82.48,82.49,82.47,82.48,114593.0,72.9627,72.9716,72.9539,72.9627,114593.0
2021-04-12 11:30:00,82.48,82.48,82.47,82.48,84881.0,72.9627,72.9627,72.9539,72.9627,84881.0
2021-04-12 11:40:00,82.47,82.48,82.47,82.48,27791.0,72.9539,72.9627,72.9539,72.9627,27791.0
2021-04-12 11:50:00,82.48,82.48,82.47,82.48,33573.0,72.9627,72.9627,72.9539,72.9627,33573.0
2021-04-12 12:00:00,82.47,82.48,82.47,82.48,14026.0,72.9539,72.9627,72.9539,72.9627,14026.0
2021-04-12 12:10:00,82.47,82.48,82.47,82.47,16504.0,72.9539,72.9627,72.9539,72.9539,16504.0
2021-04-12 12:20:00,82.48,82.48,82.47,82.48,44983.0,72.9627,72.9627,72.9539,72.9627,44983.0
2021-04-12 12:30:00,82.48,82.48,82.47,82.48,34030.0,72.9627,72.9627,72.9539,72.9627,34030.0
2021-04-12 12:40:00,82.48,82.48,82.47,82.48,33067.0,72.9627,72.9627,72.9539,72.9627,33067.0
2021-04-12 12:50:00,82.47,82.48,82.47,82.48,215020.0,72.9539,72.9627,72.9539,72.9627,215020.0
2021-04-12 13:00:00,82.48,82.48,82.47,82.48,38500.0,72.9627,72.9627,72.9539,72.9627,38500.0
2021-04-12 13:10:00,82.48,82.48,82.47,82.48,25684.0,72.9627,72.9627,72.9539,72.9627,25684.0
2021-04-12 13:20:00,82.47,82.49,82.47,82.48,97113.0,72.9539,72.9716,72.9539,72.9627,97113.0
2021-04-12 13:30:00,82.48,82.49,82.48,82.48,39193.0,72.9627,72.9716,72.9627,72.9627,39193.0
2021-04-12 13:40:00,82.48,82.49,82.48,82.48,72018.0,72.9627,72.9716,72.9627,72.9627,72018.0
2021-04-12 13:50:00,82.49,82.49,82.48,82.49,39456.0,72.9716,72.9716,72.9627,72.9716,39456.0
2021-04-12 14:00:00,82.49,82.49,82.48,82.48,100859.0,72.9716,72.9716,72.9627,72.9627,100859.0
2021-04-12 14:10:00,82.48,82.49,82.48,82.49,58989.0,72.9627,72.9716,72.9627,72.9716,58989.0
2021-04-12 14:20:00,82.48,82.49,82.48,82.48,76226.0,72.9627,72.9716,72.9627,72.9627,76226.0
2021-04-12 14:30:00,82.48,82.49,82.48,82.48,52118.0,72.9627,72.9716,72.9627,72.9627,52118.0
2021-04-12 14:40:00,82.48,82.49,82.48,82.48,64130.0,72.9627,72.9716,72.9627,72.9627,64130.0
2021-04-12 14:50:00,82.48,82.5,82.48,82.49,88895.0,72.9627,72.9804,72.9627,72.9716,88895.0
2021-04-12 15:00:00,82.48,82.49,82.48,82.48,43681.0,72.9627,72.9716,72.9627,72.9627,43681.0
2021-04-12 15:10:00,82.48,82.5,82.48,82.5,56714.0,72.9627,72.9804,72.9627,72.9804,56714.0
2021-04-12 15:20:00,82.5,82.5,82.49,82.5,49430.0,72.9804,72.9804,72.9716,72.9804,49430.0
2021-04-12 15:30:00,82.5,82.5,82.49,82.5,55491.0,72.9804,72.9804,72.9716,72.9804,55491.0
2021-04-12 15:40:00,82.5,82.5,82.49,82.5,53232.0,72.9804,72.9804,72.9716,72.9804,53232.0
2021-04-12 15:50:00,82.5,82.51,82.49,82.51,143483.0,72.9804,72.9893,72.9716,72.9893,143483.0
2021-04-13 09:30:00,82.5,82.51,82.49,82.51,92459.0,72.9804,72.9893,72.9716,72.9893,92459.0
2021-04-13 09:40:00,82.51,82.52,82.5,82.52,55799.0,72.9893,72.9981,72.9804,72.9981,55799.0
2021-04-13 09:50:00,82.52,82.52,82.51,82.52,13863.0,72.9981,72.9981,72.9893,72.9981,13863.0
2021-04-13 10:00:00,82.52,82.52,82.51,82.52,31765.0,72.9981,72.9981,72.9893,72.9981,31765.0
2021-04-13 10:10:00,82.52,82.52,82.51,82.52,19313.0,72.9981,72.9981,72.9893,72.9981,19313.0
2021-04-13 10:20:00,82.52,82.52,82.51,82.52,15436.0,72.9981,72.9981,72.9893,72.9981,15436.0
2021-04-13 10:30:00,82.51,82.52,82.51,82.52,16737.0,72.9893,72.9981,72.9893,72.9981,16737.0
2021-04-13 10:40:00,82.52,82.52,82.51,82.52,14640.0,72.9981,72.9981,72.9893,72.9981,14640.0
2021-04-13 10:50:00,82.52,82.53,82.51,82.53,30647.0,72.9981,73.007,72.9893,73.007,30647.0
2021-04-13 11:00:00,82.53,82.53,82.52,82.53,27870.0,73.007,73.007,72.9981,73.007,27870.0
2021-04-13 11:10:00,82.53,82.53,82.51,82.51,68881.0,73.007,73.007,72.9893,72.9893,68881.0
2021-04-13 11:20:00,82.52,82.53,82.51,82.52,24369.0,72.9981,73.007,72.9893,72.9981,24369.0
2021-04-13 11:30:00,82.52,82.53,82.52,82.53,18703.0,72.9981,73.007,72.9981,73.007,18703.0
2021-04-13 11:40:00,82.53,82.53,82.52,82.53,17420.0,73.007,73.007,72.9981,73.007,17420.0
2021-04-13 11:50:00,82.53,82.53,82.52,82.53,31027.0,73.007,73.007,72.9981,73.007,31027.0
2021-04-13 12:00:00,82.53,82.53,82.52,82.53,327334.0,73.007,73.007,72.9981,73.007,327334.0
2021-04-13 12:10:00,82.53,82.54,82.52,82.53,26630.0,73.007,73.0158,72.9981,73.007,26630.0
2021-04-13 12:20:00,82.54,82.54,82.53,82.54,13714.0,73.0158,73.0158,73.007,73.0158,13714.0
2021-04-13 12:30:00,82.54,82.54,82.53,82.54,15497.0,73.0158,73.0158,73.007,73.0158,15497.0
2021-04-13 12:40:00,82.54,82.54,82.53,82.54,17132.0,73.0158,73.0158,73.007,73.0158,17132.0
2021-04-13 12:50:00,82.53,82.54,82.53,82.54,24963.0,73.007,73.0158,73.007,73.0158,24963.0
2021-04-13 13:00:00,82.53,82.57,82.53,82.56,77055.0,73.007,73.0424,73.007,73.0335,77055.0
2021-04-13 13:10:00,82.56,82.56,82.55,82.56,25830.0,73.0335,73.0335,73.0247,73.0335,25830.0
2021-04-13 13:20:00,82.56,82.57,82.55,82.56,36283.0,73.0335,73.0424,73.0247,73.0335,36283.0
2021-04-13 13:30:00,82.56,82.58,82.56,82.58,54208.0,73.0335,73.0512,73.0335,73.0512,54208.0
2021-04-13 13:40:00,82.58,82.58,82.57,82.57,18658.0,73.0512,73.0512,73.0424,73.0424,18658.0
2021-04-13 13:50:00,82.57,82.57,82.56,82.57,29946.0,73.0424,73.0424,73.0335,73.0424,29946.0
2021-04-13 14:00:00,82.57,82.57,82.56,82.56,37147.0,73.0424,73.0424,73.0335,73.0335,37147.0
2021-04-13 14:10:00,82.57,82.58,82.56,82.57,43131.0,73.0424,73.0512,73.0335,73.0424,43131.0
2021-04-13 14:20:00,82.58,82.58,82.57,82.58,20846.0,73.0512,73.0512,73.0424,73.0512,20846.0
2021-04-13 14:30:00,82.57,82.58,82.57,82.58,18936.0,73.0424,73.0512,73.0424,73.0512,18936.0
2021-04-13 14:40:00,82.58,82.59,82.57,82.59,71837.0,73.0512,73.0601,73.0424,73.0601,71837.0
2021-04-13 14:50:00,82.59,82.59,82.58,82.59,49502.0,73.0601,73.0601,73.0512,73.0601,49502.0
2021-04-13 15:00:00,82.59,82.59,82.58,82.58,41226.0,73.0601,73.0601,73.0512,73.0512,41226.0
2021-04-13 15:10:00,82.59,82.59,82.57,82.58,300537.0,73.0601,73.0601,73.0424,73.0512,300537.0
2021-04-13 15:20:00,82.58,82.58,82.57,82.58,37013.0,73.0512,73.0512,73.0424,73.0512,37013.0
2021-04-13 15:30:00,82.58,82.59,82.57,82.59,99723.0,73.0512,73.0601,73.0424,73.0601,99723.0
2021-04-13 15:40:00,82.58,82.59,82.58,82.58,81562.0,73.0512,73.0601,73.0512,73.0512,81562.0
2021-04-13 15:50:00,82.59,82.59,82.57,82.59,128218.0,73.0601,73.0601,73.0424,73.0601,128218.0
2021-04-14 09:30:00,82.58,82.58,82.56,82.56,61064.0,73.0512,73.0512,73.0335,73.0335,61064.0
2021-04-14 09:40:00,82.56,82.57,82.56,82.57,89132.0,73.0335,73.0424,73.0335,73.0424,89132.0
2021-04-14 09:50:00,82.56,82.57,82.56,82.57,42166.0,73.0335,73.0424,73.0335,73.0424,42166.0
2021-04-14 10:00:00,82.56,82.57,82.56,82.57,21834.0,73.0335,73.0424,73.0335,73.0424,21834.0
2021-04-14 10:10:00,82.57,82.57,82.56,82.56,33390.0,73.0424,73.0424,73.0335,73.0335,33390.0
2021-04-14 10:20:00,82.56,82.57,82.56,82.56,47199.0,73.0335,73.0424,73.0335,73.0335,47199.0
2021-04-14 10:30:00,82.56,82.57,82.56,82.57,19186.0,73.0335,73.0424,73.0335,73.0424,19186.0
2021-04-14 10:40:00,82.56,82.57,82.56,82.56,44424.0,73.0335,73.0424,73.0335,73.0335,44424.0
2021-04-14 10:50:00,82.57,82.57,82.56,82.56,21037.0,73.0424,73.0424,73.0335,73.0335,21037.0
2021-04-14 11:00:00,82.56,82.57,82.55,82.55,37282.0,73.0335,73.0424,73.0247,73.0247,37282.0
2021-04-14 11:10:00,82.56,82.56,82.54,82.55,49037.0,73.0335,73.0335,73.0158,73.0247,49037.0
2021-04-14 11:20:00,82.55,82.55,82.54,82.55,38836.0,73.0247,73.0247,73.0158,73.0247,38836.0
2021-04-14 11:30:00,82.55,82.55,82.54,82.54,19842.0,73.0247,73.0247,73.0158,73.0158,19842.0
2021-04-14 11:40:00,82.54,82.55,82.54,82.55,23989.0,73.0158,73.0247,73.0158,73.0247,23989.0
2021-04-14 11:50:00,82.55,82.55,82.54,82.54,34216.0,73.0247,73.0247,73.0158,73.0158,34216.0
2021-04-14 12:00:00,82.55,82.56,82.54,82.55,39939.0,73.0247,73.0335,73.0158,73.0247,39939.0
2021-04-14 12:10:00,82.56,82.56,82.55,82.55,19300.0,73.0335,73.0335,73.0247,73.0247,19300.0
2021-04-14 12:20:00,82.56,82.56,82.55,82.56,37524.0,73.0335,73.0335,73.0247,73.0335,37524.0
2021-04-14 12:30:00,82.55,82.56,82.55,82.56,60660.0,73.0247,73.0335,73.0247,73.0335,60660.0
2021-04-14 12:40:00,82.56,82.56,82.55,82.55,23808.0,73.0335,73.0335,73.0247,73.0247,23808.0
2021-04-14 12:50:00,82.55,82.56,82.55,82.56,15956.0,73.0247,73.0335,73.0247,73.0335,15956.0
2021-04-14 13:00:00,82.56,82.56,82.55,82.56,30979.0,73.0335,73.0335,73.0247,73.0335,30979.0
2021-04-14 13:10:00,82.56,82.56,82.55,82.56,19504.0,73.0335,73.0335,73.0247,73.0335,19504.0
2021-04-14 13:20:00,82.56,82.56,82.55,82.56,18432.0,73.0335,73.0335,73.0247,73.0335,18432.0
2021-04-14 13:30:00,82.55,82.56,82.55,82.56,12969.0,73.0247,73.0335,73.0247,73.0335,12969.0
2021-04-14 13:40:00,82.56,82.56,82.55,82.55,17592.0,73.0335,73.0335,73.0247,73.0247,17592.0
2021-04-14 13:50:00,82.56,82.56,82.55,82.56,30451.0,73.0335,73.0335,73.0247,73.0335,30451.0
2021-04-14 14:00:00,82.56,82.56,82.55,82.56,27148.0,73.0335,73.0335,73.0247,73.0335,27148.0
2021-04-14 14:10:00,82.56,82.56,82.55,82.56,45280.0,73.0335,73.0335,73.0247,73.0335,45280.0
2021-04-14 14:20:00,82.56,82.56,82.55,82.56,42267.0,73.0335,73.0335,73.0247,73.0335,42267.0
2021-04-14 14:30:00,82.56,82.57,82.55,82.57,166204.0,73.0335,73.0424,73.0247,73.0424,166204.0
2021-04-14 14:40:00,82.56,82.57,82.56,82.56,23252.0,73.0335,73.0424,73.0335,73.0335,23252.0
2021-04-14 14:50:00,82.56,82.57,82.56,82.57,12432.0,73.0335,73.0424,73.0335,73.0424,12432.0
2021-04-14 15:00:00,82.56,82.57,82.56,82.56,42331.0,73.0335,73.0424,73.0335,73.0335,42331.0
2021-04-14 15:10:00,82.57,82.57,82.56,82.57,21616.0,73.0424,73.0424,73.0335,73.0424,21616.0
2021-04-14 15:20:00,82.57,82.57,82.56,82.57,54746.0,73.0424,73.0424,73.0335,73.0424,54746.0
2021-04-14 15:30:00,82.57,82.57,82.56,82.57,58522.0,73.0424,73.0424,73.0335,73.0424,58522.0
2021-04-14 15:40:00,82.57,82.57,82.56,82.57,33789.0,73.0424,73.0424,73.0335,73.0424,33789.0
2021-04-14 15:50:00,82.57,82.58,82.56,82.58,149911.0,73.0424,73.0512,73.0335,73.0512,149911.0
2021-04-15 09:30:00,82.59,82.63,82.56,82.61,81242.0,73.0601,73.0954,73.0335,73.0777,81242.0
2021-04-15 09:40:00,82.61,82.62,82.6,82.62,50970.0,73.0777,73.0866,73.0689,73.0866,50970.0
2021-04-15 09:50:00,82.62,82.62,82.61,82.62,47345.0,73.0866,73.0866,73.0777,73.0866,47345.0
2021-04-15 10:00:00,82.61,82.62,82.61,82.62,96556.0,73.0777,73.0866,73.0777,73.0866,96556.0
2021-04-15 10:10:00,82.62,82.62,82.61,82.62,15158.0,73.0866,73.0866,73.0777,73.0866,15158.0
2021-04-15 10:20:00,82.61,82.62,82.61,82.61,23203.0,73.0777,73.0866,73.0777,73.0777,23203.0
2021-04-15 10:30:00,82.62,82.62,82.61,82.62,25243.0,73.0866,73.0866,73.0777,73.0866,25243.0
2021-04-15 10:40:00,82.62,82.62,82.61,82.61,31048.0,73.0866,73.0866,73.0777,73.0777,31048.0
2021-04-15 10:50:00,82.62,82.62,82.61,82.62,23509.0,73.0866,73.0866,73.0777,73.0866,23509.0
2021-04-15 11:00:00,82.62,82.62,82.61,82.62,49691.0,73.0866,73.0866,73.0777,73.0866,49691.0
2021-04-15 11:10:00,82.62,82.62,82.61,82.62,60616.0,73.0866,73.0866,73.0777,73.0866,60616.0
2021-04-15 11:20:00,82.62,82.62,82.61,82.62,74980.0,73.0866,73.0866,73.0777,73.0866,74980.0
2021-04-15 11:30:00,82.62,82.62,82.61,82.62,25419.0,73.0866,73.0866,73.0777,73.0866,25419.0
2021-04-15 11:40:00,82.62,82.62,82.61,82.62,26456.0,73.0866,73.0866,73.0777,73.0866,26456.0
2021-04-15 11:50:00,82.62,82.63,82.61,82.63,37779.0,73.0866,73.0954,73.0777,73.0954,37779.0
2021-04-15 12:00:00,82.63,82.63,82.62,82.63,26053.0,73.0954,73.0954,73.0866,73.0954,26053.0
2021-04-15 12:10:00,82.63,82.64,82.62,82.64,50554.0,73.0954,73.1043,73.0866,73.1043,50554.0
2021-04-15 12:20:00,82.64,82.65,82.63,82.64,23230.0,73.1043,73.1131,73.0954,73.1043,23230.0
2021-04-15 12:30:00,82.64,82.65,82.64,82.65,22714.0,73.1043,73.1131,73.1043,73.1131,22714.0
2021-04-15 12:40:00,82.65,82.65,82.64,82.65,18580.0,73.1131,73.1131,73.1043,73.1131,18580.0
2021-04-15 12:50:00,82.65,82.66,82.64,82.65,26640.0,73.1131,73.122,73.1043,73.1131,26640.0
2021-04-15 13:00:00,82.66,82.66,82.65,82.65,9967.0,73.122,73.122,73.1131,73.1131,9967.0
2021-04-15 13:10:00,82.66,82.66,82.65,82.66,48479.0,73.122,73.122,73.1131,73.122,48479.0
2021-04-15 13:20:00,82.66,82.66,82.65,82.66,38954.0,73.122,73.122,73.1131,73.122,38954.0
2021-04-15 13:30:00,82.66,82.66,82.65,82.66,37792.0,73.122,73.122,73.1131,73.122,37792.0
2021-04-15 13:40:00,82.66,82.66,82.65,82.66,27696.0,73.122,73.122,73.1131,73.122,27696.0
2021-04-15 13:50:00,82.66,82.66,82.65,82.66,22267.0,73.122,73.122,73.1131,73.122,22267.0
2021-04-15 14:00:00,82.66,82.66,82.65,82.66,72552.0,73.122,73.122,73.1131,73.122,72552.0
2021-04-15 14:10:00,82.66,82.67,82.65,82.66,36417.0,73.122,73.1308,73.1131,73.122,36417.0
2021-04-15 14:20:00,82.67,82.67,82.66,82.67,24543.0,73.1308,73.1308,73.122,73.1308,24543.0
2021-04-15 14:30:00,82.67,82.67,82.66,82.67,35366.0,73.1308,73.1308,73.122,73.1308,35366.0
2021-04-15 14:40:00,82.67,82.67,82.66,82.66,19065.0,73.1308,73.1308,73.122,73.122,19065.0
2021-04-15 14:50:00,82.67,82.67,82.66,82.67,20464.0,73.1308,73.1308,73.122,73.1308,20464.0
2021-04-15 15:00:00,82.67,82.67,82.66,82.67,30249.0,73.1308,73.1308,73.122,73.1308,30249.0
2021-04-15 15:10:00,82.66,82.67,82.66,82.67,32055.0,73.122,73.1308,73.122,73.1308,32055.0
2021-04-15 15:20:00,82.67,82.67,82.65,82.66,92213.0,73.1308,73.1308,73.1131,73.122,92213.0
2021-04-15 15:30:00,82.66,82.66,82.65,82.66,84303.0,73.122,73.122,73.1131,73.122,84303.0
2021-04-15 15:40:00,82.66,82.66,82.65,82.66,57862.0,73.122,73.122,73.1131,73.122,57862.0
2021-04-15 15:50:00,82.65,82.66,82.64,82.64,79284.0,73.1131,73.122,73.1043,73.1043,79284.0
2021-04-16 09:30:00,82.65,82.65,82.55,82.6,138895.0,73.1131,73.1131,73.0247,73.0689,138895.0
2021-04-16 09:40:00,82.61,82.61,82.59,82.6,58120.0,73.0777,73.0777,73.0601,73.0689,58120.0
2021-04-16 09:50:00,82.6,82.61,82.59,82.61,54883.0,73.0689,73.0777,73.0601,73.0777,54883.0
2021-04-16 10:00:00,82.61,82.61,82.6,82.61,81123.0,73.0777,73.0777,73.0689,73.0777,81123.0
2021-04-16 10:10:00,82.61,82.62,82.6,82.62,62383.0,73.0777,73.0866,73.0689,73.0866,62383.0
2021-04-16 10:20:00,82.62,82.62,82.61,82.62,13135.0,73.0866,73.0866,73.0777,73.0866,13135.0
2021-04-16 10:30:00,82.62,82.62,82.6,82.6,29913.0,73.0866,73.0866,73.0689,73.0689,29913.0
2021-04-16 10:40:00,82.61,82.61,82.59,82.6,34574.0,73.0777,73.0777,73.0601,73.0689,34574.0
2021-04-16 10:50:00,82.6,82.6,82.59,82.6,115142.0,73.0689,73.0689,73.0601,73.0689,115142.0
2021-04-16 11:00:00,82.6,82.61,82.59,82.61,139425.0,73.0689,73.0777,73.0601,73.0777,139425.0
2021-04-16 11:10:00,82.61,82.61,82.59,82.59,22912.0,73.0777,73.0777,73.0601,73.0601,22912.0
2021-04-16 11:20:00,82.6,82.6,82.59,82.59,30515.0,73.0689,73.0689,73.0601,73.0601,30515.0
2021-04-16 11:30:00,82.6,82.6,82.59,82.6,8580.0,73.0689,73.0689,73.0601,73.0689,8580.0
2021-04-16 11:40:00,82.6,82.6,82.59,82.6,26490.0,73.0689,73.0689,73.0601,73.0689,26490.0
2021-04-16 11:50:00,82.6,82.6,82.59,82.6,60005.0,73.0689,73.0689,73.0601,73.0689,60005.0
2021-04-16 12:00:00,82.6,82.6,82.59,82.6,27571.0,73.0689,73.0689,73.0601,73.0689,27571.0
2021-04-16 12:10:00,82.6,82.6,82.59,82.59,24479.0,73.0689,73.0689,73.0601,73.0601,24479.0
2021-04-16 12:20:00,82.59,82.6,82.59,82.59,34613.0,73.0601,73.0689,73.0601,73.0601,34613.0
2021-04-16 12:30:00,82.59,82.6,82.59,82.6,20115.0,73.0601,73.0689,73.0601,73.0689,20115.0
2021-04-16 12:40:00,82.6,82.6,82.59,82.6,22893.0,73.0689,73.0689,73.0601,73.0689,22893.0
2021-04-16 12:50:00,82.59,82.6,82.59,82.59,57037.0,73.0601,73.0689,73.0601,73.0601,57037.0
2021-04-16 13:00:00,82.59,82.6,82.59,82.59,88965.0,73.0601,73.0689,73.0601,73.0601,88965.0
2021-04-16 13:10:00,82.59,82.6,82.59,82.59,13625.0,73.0601,73.0689,73.0601,73.0601,13625.0
2021-04-16 13:20:00,82.6,82.6,82.59,82.6,15737.0,73.0689,73.0689,73.0601,73.0689,15737.0
2021-04-16 13:30:00,82.59,82.6,82.59,82.59,19918.0,73.0601,73.0689,73.0601,73.0601,19918.0
2021-04-16 13:40:00,82.6,82.6,82.59,82.59,20074.0,73.0689,73.0689,73.0601,73.0601,20074.0
2021-04-16 13:50:00,82.6,82.6,82.59,82.59,39293.0,73.0689,73.0689,73.0601,73.0601,39293.0
2021-04-16 14:00:00,82.6,82.6,82.59,82.59,33452.0,73.0689,73.0689,73.0601,73.0601,33452.0
2021-04-16 14:10:00,82.59,82.6,82.59,82.59,36385.0,73.0601,73.0689,73.0601,73.0601,36385.0
2021-04-16 14:20:00,82.59,82.6,82.59,82.6,18916.0,73.0601,73.0689,73.0601,73.0689,18916.0
2021-04-16 14:30:00,82.59,82.6,82.59,82.59,15417.0,73.0601,73.0689,73.0601,73.0601,15417.0
2021-04-16 14:40:00,82.6,82.6,82.59,82.6,18825.0,73.0689,73.0689,73.0601,73.0689,18825.0
2021-04-16 14:50:00,82.59,82.6,82.59,82.59,20183.0,73.0601,73.0689,73.0601,73.0601,20183.0
2021-04-16 15:00:00,82.59,82.6,82.59,82.59,26647.0,73.0601,73.0689,73.0601,73.0601,26647.0
2021-04-16 15:10:00,82.59,82.6,82.59,82.59,25004.0,73.0601,73.0689,73.0601,73.0601,25004.0
2021-04-16 15:20:00,82.59,82.6,82.59,82.6,33873.0,73.0601,73.0689,73.0601,73.0689,33873.0
2021-04-16 15:30:00,82.59,82.6,82.59,82.59,30472.0,73.0601,73.0689,73.0601,73.0601,30472.0
2021-04-16 15:40:00,82.6,82.6,82.58,82.58,58895.0,73.0689,73.0689,73.0512,73.0512,58895.0
2021-04-16 15:50:00,82.58,82.59,82.56,82.56,81638.0,73.0512,73.0601,73.0335,73.0335,81638.0
2021-04-19 09:30:00,82.53,82.55,82.51,82.51,83811.0,73.007,73.0247,72.9893,72.9893,83811.0
2021-04-19 09:40:00,82.52,82.52,82.51,82.52,56852.0,72.9981,72.9981,72.9893,72.9981,56852.0
2021-04-19 09:50:00,82.52,82.53,82.51,82.53,44539.0,72.9981,73.007,72.9893,73.007,44539.0
2021-04-19 10:00:00,82.53,82.55,82.52,82.55,484890.0,73.007,73.0247,72.9981,73.0247,484890.0
2021-04-19 10:10:00,82.55,82.55,82.54,82.55,278298.0,73.0247,73.0247,73.0158,73.0247,278298.0
2021-04-19 10:20:00,82.55,82.55,82.54,82.55,277558.0,73.0247,73.0247,73.0158,73.0247,277558.0
2021-04-19 10:30:00,82.55,82.56,82.55,82.56,23305.0,73.0247,73.0335,73.0247,73.0335,23305.0
2021-04-19 10:40:00,82.56,82.56,82.55,82.55,64315.0,73.0335,73.0335,73.0247,73.0247,64315.0
2021-04-19 10:50:00,82.55,82.56,82.55,82.56,127726.0,73.0247,73.0335,73.0247,73.0335,127726.0
2021-04-19 11:00:00,82.55,82.56,82.55,82.56,22589.0,73.0247,73.0335,73.0247,73.0335,22589.0
2021-04-19 11:10:00,82.56,82.57,82.55,82.56,67327.0,73.0335,73.0424,73.0247,73.0335,67327.0
2021-04-19 11:20:00,82.56,82.58,82.56,82.58,173052.0,73.0335,73.0512,73.0335,73.0512,173052.0
2021-04-19 11:30:00,82.57,82.58,82.57,82.58,329242.0,73.0424,73.0512,73.0424,73.0512,329242.0
2021-04-19 11:40:00,82.58,82.59,82.57,82.58,166214.0,73.0512,73.0601,73.0424,73.0512,166214.0
2021-04-19 11:50:00,82.58,82.58,82.57,82.58,31716.0,73.0512,73.0512,73.0424,73.0512,31716.0
2021-04-19 12:00:00,82.58,82.58,82.57,82.58,90516.0,73.0512,73.0512,73.0424,73.0512,90516.0
2021-04-19 12:10:00,82.58,82.58,82.57,82.58,29558.0,73.0512,73.0512,73.0424,73.0512,29558.0
2021-04-19 12:20:00,82.58,82.58,82.57,82.57,166327.0,73.0512,73.0512,73.0424,73.0424,166327.0
2021-04-19 12:30:00,82.57,82.58,82.57,82.58,20589.0,73.0424,73.0512,73.0424,73.0512,20589.0
2021-04-19 12:40:00,82.58,82.58,82.57,82.58,21985.0,73.0512,73.0512,73.0424,73.0512,21985.0
2021-04-19 12:50:00,82.57,82.58,82.57,82.57,15961.0,73.0424,73.0512,73.0424,73.0424,15961.0
2021-04-19 13:00:00,82.58,82.58,82.57,82.58,39001.0,73.0512,73.0512,73.0424,73.0512,39001.0
2021-04-19 13:10:00,82.58,82.58,82.57,82.57,33124.0,73.0512,73.0512,73.0424,73.0424,33124.0
2021-04-19 13:20:00,82.58,82.58,82.57,82.57,66370.0,73.0512,73.0512,73.0424,73.0424,66370.0
2021-04-19 13:30:00,82.58,82.58,82.57,82.58,76662.0,73.0512,73.0512,73.0424,73.0512,76662.0
2021-04-19 13:40:00,82.58,82.58,82.57,82.57,40190.0,73.0512,73.0512,73.0424,73.0424,40190.0
2021-04-19 13:50:00,82.58,82.58,82.57,82.58,39950.0,73.0512,73.0512,73.0424,73.0512,39950.0
2021-04-19 14:00:00,82.58,82.58,82.57,82.58,43989.0,73.0512,73.0512,73.0424,73.0512,43989.0
2021-04-19 14:10:00,82.58,82.58,82.57,82.58,102870.0,73.0512,73.0512,73.0424,73.0512,102870.0
2021-04-19 14:20:00,82.58,82.58,82.57,82.58,62710.0,73.0512,73.0512,73.0424,73.0512,62710.0
2021-04-19 14:30:00,82.58,82.58,82.57,82.58,41134.0,73.0512,73.0512,73.0424,73.0512,41134.0
2021-04-19 14:40:00,82.58,82.58,82.57,82.57,143988.0,73.0512,73.0512,73.0424,73.0424,143988.0
2021-04-19 14:50:00,82.57,82.58,82.57,82.58,66851.0,73.0424,73.0512,73.0424,73.0512,66851.0
2021-04-19 15:00:00,82.58,82.58,82.57,82.58,109402.0,73.0512,73.0512,73.0424,73.0512,109402.0
2021-04-19 15:10:00,82.58,82.58,82.57,82.58,128501.0,73.0512,73.0512,73.0424,73.0512,128501.0
2021-04-19 15:20:00,82.58,82.58,82.57,82.58,35794.0,73.0512,73.0512,73.0424,73.0512,35794.0
2021-04-19 15:30:00,82.57,82.58,82.57,82.58,49124.0,73.0424,73.0512,73.0424,73.0512,49124.0
2021-04-19 15:40:00,82.58,82.58,82.57,82.57,75398.0,73.0512,73.0512,73.0424,73.0424,75398.0
2021-04-19 15:50:00,82.58,82.58,82.56,82.56,138317.0,73.0512,73.0512,73.0335,73.0335,138317.0
2021-04-20 09:30:00,82.57,82.59,82.57,82.59,58154.0,73.0424,73.0601,73.0424,73.0601,58154.0
2021-04-20 09:40:00,82.59,82.59,82.58,82.59,73868.0,73.0601,73.0601,73.0512,73.0601,73868.0
2021-04-20 09:50:00,82.59,82.6,82.58,82.6,132996.0,73.0601,73.0689,73.0512,73.0689,132996.0
2021-04-20 10:00:00,82.59,82.6,82.59,82.59,9671.0,73.0601,73.0689,73.0601,73.0601,9671.0
2021-04-20 10:10:00,82.6,82.6,82.59,82.59,68803.0,73.0689,73.0689,73.0601,73.0601,68803.0
2021-04-20 10:20:00,82.6,82.61,82.59,82.6,56637.0,73.0689,73.0777,73.0601,73.0689,56637.0
2021-04-20 10:30:00,82.6,82.61,82.59,82.61,69160.0,73.0689,73.0777,73.0601,73.0777,69160.0
2021-04-20 10:40:00,82.61,82.61,82.6,82.61,32025.0,73.0777,73.0777,73.0689,73.0777,32025.0
2021-04-20 10:50:00,82.61,82.62,82.6,82.62,71286.0,73.0777,73.0866,73.0689,73.0866,71286.0
2021-04-20 11:00:00,82.61,82.62,82.6,82.61,23415.0,73.0777,73.0866,73.0689,73.0777,23415.0
2021-04-20 11:10:00,82.61,82.61,82.6,82.6,33466.0,73.0777,73.0777,73.0689,73.0689,33466.0
2021-04-20 11:20:00,82.61,82.61,82.6,82.61,28597.0,73.0777,73.0777,73.0689,73.0777,28597.0
2021-04-20 11:30:00,82.61,82.61,82.6,82.6,34424.0,73.0777,73.0777,73.0689,73.0689,34424.0
2021-04-20 11:40:00,82.61,82.62,82.6,82.62,42260.0,73.0777,73.0866,73.0689,73.0866,42260.0
2021-04-20 11:50:00,82.62,82.62,82.61,82.61,32478.0,73.0866,73.0866,73.0777,73.0777,32478.0
2021-04-20 12:00:00,82.62,82.62,82.61,82.62,32420.0,73.0866,73.0866,73.0777,73.0866,32420.0
2021-04-20 12:10:00,82.62,82.62,82.61,82.62,18530.0,73.0866,73.0866,73.0777,73.0866,18530.0
2021-04-20 12:20:00,82.62,82.62,82.61,82.62,15212.0,73.0866,73.0866,73.0777,73.0866,15212.0
2021-04-20 12:30:00,82.61,82.62,82.61,82.61,28523.0,73.0777,73.0866,73.0777,73.0777,28523.0
2021-04-20 12:40:00,82.62,82.62,82.61,82.62,18463.0,73.0866,73.0866,73.0777,73.0866,18463.0
2021-04-20 12:50:00,82.61,82.62,82.61,82.61,35149.0,73.0777,73.0866,73.0777,73.0777,35149.0
2021-04-20 13:00:00,82.61,82.62,82.61,82.62,26113.0,73.0777,73.0866,73.0777,73.0866,26113.0
2021-04-20 13:10:00,82.62,82.62,82.61,82.62,26192.0,73.0866,73.0866,73.0777,73.0866,26192.0
2021-04-20 13:20:00,82.62,82.62,82.61,82.62,27792.0,73.0866,73.0866,73.0777,73.0866,27792.0
2021-04-20 13:30:00,82.62,82.62,82.61,82.62,16088.0,73.0866,73.0866,73.0777,73.0866,16088.0
2021-04-20 13:40:00,82.62,82.62,82.61,82.62,16469.0,73.0866,73.0866,73.0777,73.0866,16469.0
2021-04-20 13:50:00,82.62,82.62,82.61,82.62,72521.0,73.0866,73.0866,73.0777,73.0866,72521.0
2021-04-20 14:00:00,82.62,82.62,82.61,82.62,49717.0,73.0866,73.0866,73.0777,73.0866,49717.0
2021-04-20 14:10:00,82.62,82.62,82.61,82.62,105390.0,73.0866,73.0866,73.0777,73.0866,105390.0
2021-04-20 14:20:00,82.62,82.63,82.61,82.63,39403.0,73.0866,73.0954,73.0777,73.0954,39403.0
2021-04-20 14:30:00,82.63,82.63,82.62,82.63,41589.0,73.0954,73.0954,73.0866,73.0954,41589.0
2021-04-20 14:40:00,82.63,82.63,82.62,82.63,39110.0,73.0954,73.0954,73.0866,73.0954,39110.0
2021-04-20 14:50:00,82.63,82.63,82.62,82.63,39092.0,73.0954,73.0954,73.0866,73.0954,39092.0
2021-04-20 15:00:00,82.63,82.63,82.62,82.63,83800.0,73.0954,73.0954,73.0866,73.0954,83800.0
2021-04-20 15:10:00,82.63,82.63,82.62,82.63,75872.0,73.0954,73.0954,73.0866,73.0954,75872.0
2021-04-20 15:20:00,82.63,82.63,82.62,82.63,94502.0,73.0954,73.0954,73.0866,73.0954,94502.0
2021-04-20 15:30:00,82.63,82.63,82.62,82.63,181741.0,73.0954,73.0954,73.0866,73.0954,181741.0
2021-04-20 15:40:00,82.63,82.64,82.62,82.64,380461.0,73.0954,73.1043,73.0866,73.1043,380461.0
2021-04-20 15:50:00,82.64,82.64,82.62,82.63,381148.0,73.1043,73.1043,73.0866,73.0954,381148.0
2021-04-21 09:30:00,82.62,82.63,82.61,82.62,47368.0,73.0866,73.0954,73.0777,73.0866,47368.0
2021-04-21 09:40:00,82.63,82.63,82.62,82.63,40795.0,73.0954,73.0954,73.0866,73.0954,40795.0
2021-04-21 09:50:00,82.63,82.64,82.62,82.64,58174.0,73.0954,73.1043,73.0866,73.1043,58174.0
2021-04-21 10:00:00,82.64,82.64,82.61,82.62,85612.0,73.1043,73.1043,73.0777,73.0866,85612.0
2021-04-21 10:10:00,82.62,82.62,82.6,82.61,21923.0,73.0866,73.0866,73.0689,73.0777,21923.0
2021-04-21 10:20:00,82.61,82.63,82.6,82.63,74196.0,73.0777,73.0954,73.0689,73.0954,74196.0
2021-04-21 10:30:00,82.63,82.63,82.62,82.63,60483.0,73.0954,73.0954,73.0866,73.0954,60483.0
2021-04-21 10:40:00,82.63,82.63,82.62,82.63,40627.0,73.0954,73.0954,73.0866,73.0954,40627.0
2021-04-21 10:50:00,82.62,82.63,82.61,82.62,72203.0,73.0866,73.0954,73.0777,73.0866,72203.0
2021-04-21 11:00:00,82.62,82.62,82.61,82.62,33980.0,73.0866,73.0866,73.0777,73.0866,33980.0
2021-04-21 11:10:00,82.62,82.62,82.61,82.61,65814.0,73.0866,73.0866,73.0777,73.0777,65814.0
2021-04-21 11:20:00,82.61,82.62,82.61,82.62,45786.0,73.0777,73.0866,73.0777,73.0866,45786.0
2021-04-21 11:30:00,82.62,82.63,82.61,82.63,99213.0,73.0866,73.0954,73.0777,73.0954,99213.0
2021-04-21 11:40:00,82.63,82.63,82.62,82.62,56091.0,73.0954,73.0954,73.0866,73.0866,56091.0
2021-04-21 11:50:00,82.63,82.64,82.62,82.64,18569.0,73.0954,73.1043,73.0866,73.1043,18569.0
2021-04-21 12:00:00,82.64,82.64,82.63,82.64,30060.0,73.1043,73.1043,73.0954,73.1043,30060.0
2021-04-21 12:10:00,82.64,82.64,82.63,82.64,11304.0,73.1043,73.1043,73.0954,73.1043,11304.0
2021-04-21 12:20:00,82.63,82.64,82.63,82.64,14773.0,73.0954,73.1043,73.0954,73.1043,14773.0
2021-04-21 12:30:00,82.64,82.64,82.63,82.63,30024.0,73.1043,73.1043,73.0954,73.0954,30024.0
2021-04-21 12:40:00,82.63,82.64,82.63,82.64,14931.0,73.0954,73.1043,73.0954,73.1043,14931.0
2021-04-21 12:50:00,82.64,82.64,82.63,82.63,13774.0,73.1043,73.1043,73.0954,73.0954,13774.0
2021-04-21 13:00:00,82.64,82.64,82.63,82.64,26920.0,73.1043,73.1043,73.0954,73.1043,26920.0
2021-04-21 13:10:00,82.64,82.64,82.63,82.64,19603.0,73.1043,73.1043,73.0954,73.1043,19603.0
2021-04-21 13:20:00,82.64,82.64,82.63,82.64,18996.0,73.1043,73.1043,73.0954,73.1043,18996.0
2021-04-21 13:30:00,82.64,82.64,82.63,82.64,19012.0,73.1043,73.1043,73.0954,73.1043,19012.0
2021-04-21 13:40:00,82.64,82.64,82.63,82.64,16512.0,73.1043,73.1043,73.0954,73.1043,16512.0
2021-04-21 13:50:00,82.64,82.64,82.63,82.64,33264.0,73.1043,73.1043,73.0954,73.1043,33264.0
2021-04-21 14:00:00,82.64,82.64,82.63,82.64,59189.0,73.1043,73.1043,73.0954,73.1043,59189.0
2021-04-21 14:10:00,82.64,82.64,82.63,82.63,35435.0,73.1043,73.1043,73.0954,73.0954,35435.0
2021-04-21 14:20:00,82.64,82.64,82.63,82.63,45953.0,73.1043,73.1043,73.0954,73.0954,45953.0
2021-04-21 14:30:00,82.63,82.64,82.63,82.64,22149.0,73.0954,73.1043,73.0954,73.1043,22149.0
2021-04-21 14:40:00,82.64,82.64,82.63,82.64,72703.0,73.1043,73.1043,73.0954,73.1043,72703.0
2021-04-21 14:50:00,82.64,82.64,82.63,82.64,68231.0,73.1043,73.1043,73.0954,73.1043,68231.0
2021-04-21 15:00:00,82.64,82.65,82.63,82.65,54399.0,73.1043,73.1131,73.0954,73.1131,54399.0
2021-04-21 15:10:00,82.65,82.65,82.64,82.65,23381.0,73.1131,73.1131,73.1043,73.1131,23381.0
2021-04-21 15:20:00,82.65,82.65,82.64,82.65,79073.0,73.1131,73.1131,73.1043,73.1131,79073.0
2021-04-21 15:30:00,82.65,82.66,82.64,82.66,119559.0,73.1131,73.122,73.1043,73.122,119559.0
2021-04-21 15:40:00,82.66,82.66,82.65,82.66,65058.0,73.122,73.122,73.1131,73.122,65058.0
2021-04-21 15:50:00,82.66,82.66,82.64,82.65,171255.0,73.122,73.122,73.1043,73.1131,171255.0
2021-04-22 09:30:00,82.63,82.66,82.61,82.65,76470.0,73.0954,73.122,73.0777,73.1131,76470.0
2021-04-22 09:40:00,82.64,82.66,82.64,82.66,81925.0,73.1043,73.122,73.1043,73.122,81925.0
2021-04-22 09:50:00,82.66,82.67,82.65,82.66,18924.0,73.122,73.1308,73.1131,73.122,18924.0
2021-04-22 10:00:00,82.66,82.67,82.65,82.67,57836.0,73.122,73.1308,73.1131,73.1308,57836.0
2021-04-22 10:10:00,82.66,82.67,82.66,82.67,7433.0,73.122,73.1308,73.122,73.1308,7433.0
2021-04-22 10:20:00,82.67,82.67,82.66,82.67,31763.0,73.1308,73.1308,73.122,73.1308,31763.0
2021-04-22 10:30:00,82.66,82.67,82.66,82.66,11632.0,73.122,73.1308,73.122,73.122,11632.0
2021-04-22 10:40:00,82.66,82.67,82.66,82.67,20687.0,73.122,73.1308,73.122,73.1308,20687.0
2021-04-22 10:50:00,82.67,82.67,82.65,82.65,23876.0,73.1308,73.1308,73.1131,73.1131,23876.0
2021-04-22 11:00:00,82.65,82.66,82.6,82.64,517976.0,73.1131,73.122,73.0689,73.1043,517976.0
2021-04-22 11:10:00,82.64,82.64,82.63,82.64,18780.0,73.1043,73.1043,73.0954,73.1043,18780.0
2021-04-22 11:20:00,82.63,82.64,82.62,82.63,130242.0,73.0954,73.1043,73.0866,73.0954,130242.0
2021-04-22 11:30:00,82.63,82.64,82.62,82.64,31536.0,73.0954,73.1043,73.0866,73.1043,31536.0
2021-04-22 11:40:00,82.63,82.64,82.63,82.63,26028.0,73.0954,73.1043,73.0954,73.0954,26028.0
2021-04-22 11:50:00,82.64,82.64,82.63,82.64,50375.0,73.1043,73.1043,73.0954,73.1043,50375.0
2021-04-22 12:00:00,82.64,82.64,82.62,82.63,62008.0,73.1043,73.1043,73.0866,73.0954,62008.0
2021-04-22 12:10:00,82.63,82.63,82.62,82.63,31718.0,73.0954,73.0954,73.0866,73.0954,31718.0
2021-04-22 12:20:00,82.63,82.64,82.62,82.63,77691.0,73.0954,73.1043,73.0866,73.0954,77691.0
2021-04-22 12:30:00,82.63,82.64,82.63,82.64,63642.0,73.0954,73.1043,73.0954,73.1043,63642.0
2021-04-22 12:40:00,82.63,82.64,82.63,82.63,14569.0,73.0954,73.1043,73.0954,73.0954,14569.0
2021-04-22 12:50:00,82.64,82.64,82.63,82.64,27765.0,73.1043,73.1043,73.0954,73.1043,27765.0
2021-04-22 13:00:00,82.64,82.65,82.63,82.64,71995.0,73.1043,73.1131,73.0954,73.1043,71995.0
2021-04-22 13:10:00,82.65,82.66,82.64,82.66,37400.0,73.1131,73.122,73.1043,73.122,37400.0
2021-04-22 13:20:00,82.65,82.66,82.64,82.64,30485.0,73.1131,73.122,73.1043,73.1043,30485.0
2021-04-22 13:30:00,82.65,82.65,82.64,82.65,14348.0,73.1131,73.1131,73.1043,73.1131,14348.0
2021-04-22 13:40:00,82.65,82.66,82.64,82.66,57824.0,73.1131,73.122,73.1043,73.122,57824.0
2021-04-22 13:50:00,82.66,82.66,82.65,82.65,51223.0,73.122,73.122,73.1131,73.1131,51223.0
2021-04-22 14:00:00,82.66,82.66,82.64,82.64,19266.0,73.122,73.122,73.1043,73.1043,19266.0
2021-04-22 14:10:00,82.65,82.65,82.64,82.65,26637.0,73.1131,73.1131,73.1043,73.1131,26637.0
2021-04-22 14:20:00,82.64,82.65,82.64,82.65,40015.0,73.1043,73.1131,73.1043,73.1131,40015.0
2021-04-22 14:30:00,82.65,82.65,82.63,82.64,86297.0,73.1131,73.1131,73.0954,73.1043,86297.0
2021-04-22 14:40:00,82.64,82.64,82.63,82.63,17892.0,73.1043,73.1043,73.0954,73.0954,17892.0
2021-04-22 14:50:00,82.64,82.64,82.63,82.64,22450.0,73.1043,73.1043,73.0954,73.1043,22450.0
2021-04-22 15:00:00,82.63,82.64,82.63,82.64,44793.0,73.0954,73.1043,73.0954,73.1043,44793.0
2021-04-22 15:10:00,82.64,82.65,82.63,82.65,62091.0,73.1043,73.1131,73.0954,73.1131,62091.0
2021-04-22 15:20:00,82.65,82.66,82.64,82.66,101896.0,73.1131,73.122,73.1043,73.122,101896.0
2021-04-22 15:30:00,82.66,82.66,82.65,82.66,35227.0,73.122,73.122,73.1131,73.122,35227.0
2021-04-22 15:40:00,82.66,82.66,82.65,82.66,63370.0,73.122,73.122,73.1131,73.122,63370.0
2021-04-22 15:50:00,82.66,82.66,82.65,82.66,43661.0,73.122,73.122,73.1131,73.122,43661.0
2021-04-23 09:30:00,82.65,82.66,82.64,82.64,99105.0,73.1131,73.122,73.1043,73.1043,99105.0
2021-04-23 09:40:00,82.64,82.67,82.64,82.66,44114.0,73.1043,73.1308,73.1043,73.122,44114.0
2021-04-23 09:50:00,82.66,82.67,82.64,82.66,140923.0,73.122,73.1308,73.1043,73.122,140923.0
2021-04-23 10:00:00,82.66,82.66,82.65,82.66,62321.0,73.122,73.122,73.1131,73.122,62321.0
2021-04-23 10:10:00,82.65,82.66,82.65,82.66,25166.0,73.1131,73.122,73.1131,73.122,25166.0
2021-04-23 10:20:00,82.66,82.66,82.65,82.65,63067.0,73.122,73.122,73.1131,73.1131,63067.0
2021-04-23 10:30:00,82.65,82.66,82.64,82.66,25483.0,73.1131,73.122,73.1043,73.122,25483.0
2021-04-23 10:40:00,82.66,82.66,82.65,82.66,26320.0,73.122,73.122,73.1131,73.122,26320.0
2021-04-23 10:50:00,82.66,82.67,82.65,82.66,26974.0,73.122,73.1308,73.1131,73.122,26974.0
2021-04-23 11:00:00,82.66,82.67,82.65,82.67,50703.0,73.122,73.1308,73.1131,73.1308,50703.0
2021-04-23 11:10:00,82.67,82.67,82.66,82.67,20372.0,73.1308,73.1308,73.122,73.1308,20372.0
2021-04-23 11:20:00,82.67,82.68,82.66,82.67,60502.0,73.1308,73.1397,73.122,73.1308,60502.0
2021-04-23 11:30:00,82.67,82.68,82.67,82.67,42398.0,73.1308,73.1397,73.1308,73.1308,42398.0
2021-04-23 11:40:00,82.68,82.68,82.67,82.68,20695.0,73.1397,73.1397,73.1308,73.1397,20695.0
2021-04-23 11:50:00,82.68,82.69,82.67,82.69,17884.0,73.1397,73.1485,73.1308,73.1485,17884.0
2021-04-23 12:00:00,82.69,82.69,82.68,82.69,21689.0,73.1485,73.1485,73.1397,73.1485,21689.0
2021-04-23 12:10:00,82.69,82.69,82.68,82.69,28287.0,73.1485,73.1485,73.1397,73.1485,28287.0
2021-04-23 12:20:00,82.69,82.69,82.68,82.69,32614.0,73.1485,73.1485,73.1397,73.1485,32614.0
2021-04-23 12:30:00,82.69,82.69,82.68,82.69,45920.0,73.1485,73.1485,73.1397,73.1485,45920.0
2021-04-23 12:40:00,82.69,82.69,82.68,82.69,29479.0,73.1485,73.1485,73.1397,73.1485,29479.0
2021-04-23 12:50:00,82.69,82.69,82.68,82.69,66933.0,73.1485,73.1485,73.1397,73.1485,66933.0
2021-04-23 13:00:00,82.69,82.69,82.68,82.69,41875.0,73.1485,73.1485,73.1397,73.1485,41875.0
2021-04-23 13:10:00,82.69,82.69,82.68,82.69,47807.0,73.1485,73.1485,73.1397,73.1485,47807.0
2021-04-23 13:20:00,82.69,82.69,82.68,82.69,55537.0,73.1485,73.1485,73.1397,73.1485,55537.0
2021-04-23 13:30:00,82.69,82.69,82.68,82.69,31760.0,73.1485,73.1485,73.1397,73.1485,31760.0
2021-04-23 13:40:00,82.69,82.69,82.68,82.69,40107.0,73.1485,73.1485,73.1397,73.1485,40107.0
2021-04-23 13:50:00,82.69,82.69,82.68,82.69,36247.0,73.1485,73.1485,73.1397,73.1485,36247.0
2021-04-23 14:00:00,82.69,82.69,82.68,82.69,46559.0,73.1485,73.1485,73.1397,73.1485,46559.0
2021-04-23 14:10:00,82.69,82.69,82.68,82.69,52817.0,73.1485,73.1485,73.1397,73.1485,52817.0
2021-04-23 14:20:00,82.69,82.69,82.68,82.69,44311.0,73.1485,73.1485,73.1397,73.1485,44311.0
2021-04-23 14:30:00,82.69,82.69,82.68,82.68,83789.0,73.1485,73.1485,73.1397,73.1397,83789.0
2021-04-23 14:40:00,82.69,82.69,82.68,82.69,90665.0,73.1485,73.1485,73.1397,73.1485,90665.0
2021-04-23 14:50:00,82.69,82.69,82.67,82.68,109869.0,73.1485,73.1485,73.1308,73.1397,109869.0
2021-04-23 15:00:00,82.68,82.68,82.67,82.68,97232.0,73.1397,73.1397,73.1308,73.1397,97232.0
2021-04-23 15:10:00,82.68,82.68,82.67,82.68,119839.0,73.1397,73.1397,73.1308,73.1397,119839.0
2021-04-23 15:20:00,82.68,82.68,82.67,82.68,124656.0,73.1397,73.1397,73.1308,73.1397,124656.0
2021-04-23 15:30:00,82.68,82.68,82.67,82.68,236683.0,73.1397,73.1397,73.1308,73.1397,236683.0
2021-04-23 15:40:00,82.68,82.68,82.67,82.68,172873.0,73.1397,73.1397,73.1308,73.1397,172873.0
2021-04-23 15:50:00,82.68,82.68,82.67,82.67,408904.0,73.1397,73.1397,73.1308,73.1308,408904.0
2021-04-26 09:30:00,82.69,82.69,82.65,82.66,97387.0,73.1485,73.1485,73.1131,73.122,97387.0
2021-04-26 09:40:00,82.66,82.67,82.65,82.66,22740.0,73.122,73.1308,73.1131,73.122,22740.0
2021-04-26 09:50:00,82.66,82.67,82.65,82.67,20651.0,73.122,73.1308,73.1131,73.1308,20651.0
2021-04-26 10:00:00,82.67,82.67,82.66,82.67,36718.0,73.1308,73.1308,73.122,73.1308,36718.0
2021-04-26 10:10:00,82.67,82.67,82.66,82.66,70773.0,73.1308,73.1308,73.122,73.122,70773.0
2021-04-26 10:20:00,82.67,82.67,82.66,82.67,53969.0,73.1308,73.1308,73.122,73.1308,53969.0
2021-04-26 10:30:00,82.67,82.67,82.66,82.67,28625.0,73.1308,73.1308,73.122,73.1308,28625.0
2021-04-26 10:40:00,82.66,82.67,82.66,82.67,30322.0,73.122,73.1308,73.122,73.1308,30322.0
2021-04-26 10:50:00,82.67,82.67,82.66,82.67,36538.0,73.1308,73.1308,73.122,73.1308,36538.0
2021-04-26 11:00:00,82.67,82.67,82.66,82.67,13958.0,73.1308,73.1308,73.122,73.1308,13958.0
2021-04-26 11:10:00,82.67,82.67,82.66,82.67,45354.0,73.1308,73.1308,73.122,73.1308,45354.0
2021-04-26 11:20:00,82.66,82.67,82.66,82.66,42470.0,73.122,73.1308,73.122,73.122,42470.0
2021-04-26 11:30:00,82.67,82.67,82.65,82.65,27671.0,73.1308,73.1308,73.1131,73.1131,27671.0
2021-04-26 11:40:00,82.65,82.66,82.65,82.66,33029.0,73.1131,73.122,73.1131,73.122,33029.0
2021-04-26 11:50:00,82.66,82.66,82.65,82.66,33066.0,73.122,73.122,73.1131,73.122,33066.0
2021-04-26 12:00:00,82.66,82.66,82.65,82.65,55716.0,73.122,73.122,73.1131,73.1131,55716.0
2021-04-26 12:10:00,82.65,82.66,82.65,82.66,41571.0,73.1131,73.122,73.1131,73.122,41571.0
2021-04-26 12:20:00,82.66,82.66,82.65,82.66,40629.0,73.122,73.122,73.1131,73.122,40629.0
2021-04-26 12:30:00,82.66,82.66,82.65,82.66,13564.0,73.122,73.122,73.1131,73.122,13564.0
2021-04-26 12:40:00,82.66,82.66,82.65,82.65,29670.0,73.122,73.122,73.1131,73.1131,29670.0
2021-04-26 12:50:00,82.66,82.66,82.65,82.66,12314.0,73.122,73.122,73.1131,73.122,12314.0
2021-04-26 13:00:00,82.66,82.68,82.65,82.67,203278.0,73.122,73.1397,73.1131,73.1308,203278.0
2021-04-26 13:10:00,82.67,82.67,82.66,82.67,75534.0,73.1308,73.1308,73.122,73.1308,75534.0
2021-04-26 13:20:00,82.67,82.67,82.66,82.67,16297.0,73.1308,73.1308,73.122,73.1308,16297.0
2021-04-26 13:30:00,82.67,82.67,82.66,82.67,33033.0,73.1308,73.1308,73.122,73.1308,33033.0
2021-04-26 13:40:00,82.67,82.67,82.66,82.67,57782.0,73.1308,73.1308,73.122,73.1308,57782.0
2021-04-26 13:50:00,82.67,82.67,82.66,82.67,38708.0,73.1308,73.1308,73.122,73.1308,38708.0
2021-04-26 14:00:00,82.66,82.67,82.66,82.67,34610.0,73.122,73.1308,73.122,73.1308,34610.0
2021-04-26 14:10:00,82.66,82.67,82.66,82.67,20582.0,73.122,73.1308,73.122,73.1308,20582.0
2021-04-26 14:20:00,82.67,82.67,82.66,82.67,60390.0,73.1308,73.1308,73.122,73.1308,60390.0
2021-04-26 14:30:00,82.67,82.67,82.66,82.67,49023.0,73.1308,73.1308,73.122,73.1308,49023.0
2021-04-26 14:40:00,82.67,82.67,82.66,82.67,29219.0,73.1308,73.1308,73.122,73.1308,29219.0
2021-04-26 14:50:00,82.67,82.67,82.66,82.67,89438.0,73.1308,73.1308,73.122,73.1308,89438.0
2021-04-26 15:00:00,82.67,82.67,82.66,82.67,50509.0,73.1308,73.1308,73.122,73.1308,50509.0
2021-04-26 15:10:00,82.67,82.67,82.66,82.67,32401.0,73.1308,73.1308,73.122,73.1308,32401.0
2021-04-26 15:20:00,82.67,82.67,82.66,82.66,61607.0,73.1308,73.1308,73.122,73.122,61607.0
2021-04-26 15:30:00,82.67,82.67,82.66,82.66,53598.0,73.1308,73.1308,73.122,73.122,53598.0
2021-04-26 15:40:00,82.67,82.67,82.66,82.66,36777.0,73.1308,73.1308,73.122,73.122,36777.0
2021-04-26 15:50:00,82.67,82.67,82.66,82.66,23878.0,73.1308,73.1308,73.122,73.122,23878.0
2021-04-27 09:30:00,82.64,82.69,82.61,82.67,65165.0,73.1043,73.1485,73.0777,73.1308,65165.0
2021-04-27 09:40:00,82.66,82.67,82.66,82.67,13260.0,73.122,73.1308,73.122,73.1308,13260.0
2021-04-27 09:50:00,82.67,82.67,82.66,82.67,24185.0,73.1308,73.1308,73.122,73.1308,24185.0
2021-04-27 10:00:00,82.66,82.67,82.65,82.66,87407.0,73.122,73.1308,73.1131,73.122,87407.0
2021-04-27 10:10:00,82.66,82.66,82.65,82.66,46868.0,73.122,73.122,73.1131,73.122,46868.0
2021-04-27 10:20:00,82.66,82.66,82.65,82.66,52327.0,73.122,73.122,73.1131,73.122,52327.0
2021-04-27 10:30:00,82.66,82.66,82.65,82.66,104352.0,73.122,73.122,73.1131,73.122,104352.0
2021-04-27 10:40:00,82.66,82.66,82.65,82.66,160286.0,73.122,73.122,73.1131,73.122,160286.0
2021-04-27 10:50:00,82.66,82.66,82.65,82.65,58646.0,73.122,73.122,73.1131,73.1131,58646.0
2021-04-27 11:00:00,82.65,82.66,82.65,82.65,13586.0,73.1131,73.122,73.1131,73.1131,13586.0
2021-04-27 11:10:00,82.66,82.66,82.65,82.65,33063.0,73.122,73.122,73.1131,73.1131,33063.0
2021-04-27 11:20:00,82.65,82.66,82.64,82.65,58825.0,73.1131,73.122,73.1043,73.1131,58825.0
2021-04-27 11:30:00,82.65,82.65,82.64,82.65,15639.0,73.1131,73.1131,73.1043,73.1131,15639.0
2021-04-27 11:40:00,82.64,82.65,82.64,82.65,61627.0,73.1043,73.1131,73.1043,73.1131,61627.0
2021-04-27 11:50:00,82.65,82.65,82.64,82.65,88071.0,73.1131,73.1131,73.1043,73.1131,88071.0
2021-04-27 12:00:00,82.64,82.65,82.64,82.65,37121.0,73.1043,73.1131,73.1043,73.1131,37121.0
2021-04-27 12:10:00,82.65,82.65,82.64,82.65,31568.0,73.1131,73.1131,73.1043,73.1131,31568.0
2021-04-27 12:20:00,82.65,82.65,82.64,82.65,37504.0,73.1131,73.1131,73.1043,73.1131,37504.0
2021-04-27 12:30:00,82.65,82.65,82.64,82.65,24466.0,73.1131,73.1131,73.1043,73.1131,24466.0
2021-04-27 12:40:00,82.65,82.65,82.64,82.65,22088.0,73.1131,73.1131,73.1043,73.1131,22088.0
2021-04-27 12:50:00,82.65,82.65,82.64,82.65,48919.0,73.1131,73.1131,73.1043,73.1131,48919.0
2021-04-27 13:00:00,82.64,82.65,82.64,82.65,42227.0,73.1043,73.1131,73.1043,73.1131,42227.0
2021-04-27 13:10:00,82.65,82.65,82.64,82.65,17598.0,73.1131,73.1131,73.1043,73.1131,17598.0
2021-04-27 13:20:00,82.64,82.65,82.64,82.65,43642.0,73.1043,73.1131,73.1043,73.1131,43642.0
2021-04-27 13:30:00,82.65,82.65,82.64,82.65,23181.0,73.1131,73.1131,73.1043,73.1131,23181.0
2021-04-27 13:40:00,82.65,82.65,82.63,82.63,53539.0,73.1131,73.1131,73.0954,73.0954,53539.0
2021-04-27 13:50:00,82.64,82.64,82.63,82.64,63811.0,73.1043,73.1043,73.0954,73.1043,63811.0
2021-04-27 14:00:00,82.64,82.64,82.63,82.63,71378.0,73.1043,73.1043,73.0954,73.0954,71378.0
2021-04-27 14:10:00,82.63,82.64,82.63,82.64,50021.0,73.0954,73.1043,73.0954,73.1043,50021.0
2021-04-27 14:20:00,82.64,82.64,82.63,82.63,23003.0,73.1043,73.1043,73.0954,73.0954,23003.0
2021-04-27 14:30:00,82.64,82.64,82.63,82.64,24120.0,73.1043,73.1043,73.0954,73.1043,24120.0
2021-04-27 14:40:00,82.64,82.64,82.63,82.63,31490.0,73.1043,73.1043,73.0954,73.0954,31490.0
2021-04-27 14:50:00,82.64,82.64,82.63,82.63,53938.0,73.1043,73.1043,73.0954,73.0954,53938.0
2021-04-27 15:00:00,82.64,82.64,82.63,82.64,27707.0,73.1043,73.1043,73.0954,73.1043,27707.0
2021-04-27 15:10:00,82.64,82.64,82.63,82.64,51957.0,73.1043,73.1043,73.0954,73.1043,51957.0
2021-04-27 15:20:00,82.63,82.64,82.63,82.64,37190.0,73.0954,73.1043,73.0954,73.1043,37190.0
2021-04-27 15:30:00,82.63,82.64,82.63,82.64,34599.0,73.0954,73.1043,73.0954,73.1043,34599.0
2021-04-27 15:40:00,82.64,82.64,82.63,82.64,63256.0,73.1043,73.1043,73.0954,73.1043,63256.0
2021-04-27 15:50:00,82.64,82.64,82.63,82.63,123162.0,73.1043,73.1043,73.0954,73.0954,123162.0
2021-04-28 09:30:00,82.64,82.68,82.62,82.62,99486.0,73.1043,73.1397,73.0866,73.0866,99486.0
2021-04-28 09:40:00,82.63,82.63,82.62,82.63,22507.0,73.0954,73.0954,73.0866,73.0954,22507.0
2021-04-28 09:50:00,82.63,82.63,82.62,82.63,32640.0,73.0954,73.0954,73.0866,73.0954,32640.0
2021-04-28 10:00:00,82.63,82.63,82.62,82.63,78942.0,73.0954,73.0954,73.0866,73.0954,78942.0
2021-04-28 10:10:00,82.63,82.63,82.62,82.63,63962.0,73.0954,73.0954,73.0866,73.0954,63962.0
2021-04-28 10:20:00,82.63,82.64,82.62,82.64,59377.0,73.0954,73.1043,73.0866,73.1043,59377.0
2021-04-28 10:30:00,82.64,82.64,82.63,82.63,32365.0,73.1043,73.1043,73.0954,73.0954,32365.0
2021-04-28 10:40:00,82.64,82.64,82.62,82.63,19243.0,73.1043,73.1043,73.0866,73.0954,19243.0
2021-04-28 10:50:00,82.62,82.63,82.62,82.63,108737.0,73.0866,73.0954,73.0866,73.0954,108737.0
2021-04-28 11:00:00,82.62,82.63,82.62,82.63,15312.0,73.0866,73.0954,73.0866,73.0954,15312.0
2021-04-28 11:10:00,82.62,82.63,82.62,82.63,21692.0,73.0866,73.0954,73.0866,73.0954,21692.0
2021-04-28 11:20:00,82.63,82.63,82.62,82.63,59887.0,73.0954,73.0954,73.0866,73.0954,59887.0
2021-04-28 11:30:00,82.63,82.63,82.62,82.63,17020.0,73.0954,73.0954,73.0866,73.0954,17020.0
2021-04-28 11:40:00,82.62,82.63,82.62,82.63,23653.0,73.0866,73.0954,73.0866,73.0954,23653.0
2021-04-28 11:50:00,82.63,82.63,82.62,82.63,16634.0,73.0954,73.0954,73.0866,73.0954,16634.0
2021-04-28 12:00:00,82.63,82.63,82.62,82.63,23883.0,73.0954,73.0954,73.0866,73.0954,23883.0
2021-04-28 12:10:00,82.63,82.63,82.62,82.62,33734.0,73.0954,73.0954,73.0866,73.0866,33734.0
2021-04-28 12:20:00,82.63,82.63,82.62,82.63,36377.0,73.0954,73.0954,73.0866,73.0954,36377.0
2021-04-28 12:30:00,82.63,82.63,82.62,82.63,32155.0,73.0954,73.0954,73.0866,73.0954,32155.0
2021-04-28 12:40:00,82.63,82.63,82.62,82.63,54807.0,73.0954,73.0954,73.0866,73.0954,54807.0
2021-04-28 12:50:00,82.63,82.63,82.62,82.63,130225.0,73.0954,73.0954,73.0866,73.0954,130225.0
2021-04-28 13:00:00,82.63,82.63,82.62,82.63,35686.0,73.0954,73.0954,73.0866,73.0954,35686.0
2021-04-28 13:10:00,82.63,82.63,82.62,82.63,24871.0,73.0954,73.0954,73.0866,73.0954,24871.0
2021-04-28 13:20:00,82.63,82.63,82.62,82.63,29176.0,73.0954,73.0954,73.0866,73.0954,29176.0
2021-04-28 13:30:00,82.63,82.63,82.62,82.62,31065.0,73.0954,73.0954,73.0866,73.0866,31065.0
2021-04-28 13:40:00,82.63,82.63,82.62,82.63,35036.0,73.0954,73.0954,73.0866,73.0954,35036.0
2021-04-28 13:50:00,82.63,82.63,82.62,82.63,77513.0,73.0954,73.0954,73.0866,73.0954,77513.0
2021-04-28 14:00:00,82.63,82.63,82.6,82.63,86455.0,73.0954,73.0954,73.0689,73.0954,86455.0
2021-04-28 14:10:00,82.62,82.63,82.6,82.63,59572.0,73.0866,73.0954,73.0689,73.0954,59572.0
2021-04-28 14:20:00,82.63,82.63,82.62,82.63,39050.0,73.0954,73.0954,73.0866,73.0954,39050.0
2021-04-28 14:30:00,82.63,82.67,82.62,82.67,149877.0,73.0954,73.1308,73.0866,73.1308,149877.0
2021-04-28 14:40:00,82.67,82.68,82.65,82.67,49918.0,73.1308,73.1397,73.1131,73.1308,49918.0
2021-04-28 14:50:00,82.67,82.68,82.66,82.67,52358.0,73.1308,73.1397,73.122,73.1308,52358.0
2021-04-28 15:00:00,82.67,82.68,82.66,82.67,129116.0,73.1308,73.1397,73.122,73.1308,129116.0
2021-04-28 15:10:00,82.67,82.68,82.66,82.67,81673.0,73.1308,73.1397,73.122,73.1308,81673.0
2021-04-28 15:20:00,82.67,82.68,82.66,82.67,117939.0,73.1308,73.1397,73.122,73.1308,117939.0
2021-04-28 15:30:00,82.67,82.68,82.66,82.67,236005.0,73.1308,73.1397,73.122,73.1308,236005.0
2021-04-28 15:40:00,82.68,82.69,82.67,82.69,244178.0,73.1397,73.1485,73.1308,73.1485,244178.0
2021-04-28 15:50:00,82.69,82.69,82.68,82.68,393107.0,73.1485,73.1485,73.1397,73.1397,393107.0
2021-04-29 09:30:00,82.67,82.67,82.61,82.63,194811.0,73.1308,73.1308,73.0777,73.0954,194811.0
2021-04-29 09:40:00,82.64,82.64,82.63,82.64,19613.0,73.1043,73.1043,73.0954,73.1043,19613.0
2021-04-29 09:50:00,82.64,82.64,82.62,82.63,57857.0,73.1043,73.1043,73.0866,73.0954,57857.0
2021-04-29 10:00:00,82.63,82.63,82.62,82.63,16748.0,73.0954,73.0954,73.0866,73.0954,16748.0
2021-04-29 10:10:00,82.63,82.63,82.62,82.63,16702.0,73.0954,73.0954,73.0866,73.0954,16702.0
2021-04-29 10:20:00,82.63,82.63,82.62,82.63,34631.0,73.0954,73.0954,73.0866,73.0954,34631.0
2021-04-29 10:30:00,82.63,82.64,82.62,82.64,91113.0,73.0954,73.1043,73.0866,73.1043,91113.0
2021-04-29 10:40:00,82.63,82.66,82.63,82.66,36185.0,73.0954,73.122,73.0954,73.122,36185.0
2021-04-29 10:50:00,82.66,82.66,82.65,82.65,25773.0,73.122,73.122,73.1131,73.1131,25773.0
2021-04-29 11:00:00,82.66,82.66,82.65,82.66,17759.0,73.122,73.122,73.1131,73.122,17759.0
2021-04-29 11:10:00,82.66,82.67,82.65,82.67,82126.0,73.122,73.1308,73.1131,73.1308,82126.0
2021-04-29 11:20:00,82.67,82.67,82.66,82.67,33318.0,73.1308,73.1308,73.122,73.1308,33318.0
2021-04-29 11:30:00,82.67,82.67,82.66,82.67,13113.0,73.1308,73.1308,73.122,73.1308,13113.0
2021-04-29 11:40:00,82.67,82.67,82.66,82.67,21832.0,73.1308,73.1308,73.122,73.1308,21832.0
2021-04-29 11:50:00,82.67,82.67,82.66,82.67,21299.0,73.1308,73.1308,73.122,73.1308,21299.0
2021-04-29 12:00:00,82.67,82.67,82.66,82.67,23548.0,73.1308,73.1308,73.122,73.1308,23548.0
2021-04-29 12:10:00,82.67,82.67,82.66,82.67,15289.0,73.1308,73.1308,73.122,73.1308,15289.0
2021-04-29 12:20:00,82.66,82.67,82.66,82.67,180580.0,73.122,73.1308,73.122,73.1308,180580.0
2021-04-29 12:30:00,82.67,82.68,82.66,82.67,525756.0,73.1308,73.1397,73.122,73.1308,525756.0
2021-04-29 12:40:00,82.67,82.68,82.67,82.67,33824.0,73.1308,73.1397,73.1308,73.1308,33824.0
2021-04-29 12:50:00,82.67,82.68,82.67,82.67,34181.0,73.1308,73.1397,73.1308,73.1308,34181.0
2021-04-29 13:00:00,82.67,82.68,82.67,82.67,92508.0,73.1308,73.1397,73.1308,73.1308,92508.0
2021-04-29 13:10:00,82.67,82.68,82.67,82.67,39267.0,73.1308,73.1397,73.1308,73.1308,39267.0
2021-04-29 13:20:00,82.68,82.68,82.67,82.67,149017.0,73.1397,73.1397,73.1308,73.1308,149017.0
2021-04-29 13:30:00,82.68,82.68,82.67,82.67,36215.0,73.1397,73.1397,73.1308,73.1308,36215.0
2021-04-29 13:40:00,82.68,82.68,82.66,82.67,803736.0,73.1397,73.1397,73.122,73.1308,803736.0
2021-04-29 13:50:00,82.68,82.68,82.67,82.68,34215.0,73.1397,73.1397,73.1308,73.1397,34215.0
2021-04-29 14:00:00,82.68,82.68,82.67,82.68,83327.0,73.1397,73.1397,73.1308,73.1397,83327.0
2021-04-29 14:10:00,82.68,82.68,82.67,82.67,53144.0,73.1397,73.1397,73.1308,73.1308,53144.0
2021-04-29 14:20:00,82.67,82.68,82.67,82.68,34786.0,73.1308,73.1397,73.1308,73.1397,34786.0
2021-04-29 14:30:00,82.68,82.68,82.67,82.67,50561.0,73.1397,73.1397,73.1308,73.1308,50561.0
2021-04-29 14:40:00,82.67,82.69,82.67,82.69,78500.0,73.1308,73.1485,73.1308,73.1485,78500.0
2021-04-29 14:50:00,82.69,82.69,82.68,82.69,67834.0,73.1485,73.1485,73.1397,73.1485,67834.0
2021-04-29 15:00:00,82.69,82.69,82.68,82.69,85701.0,73.1485,73.1485,73.1397,73.1485,85701.0
2021-04-29 15:10:00,82.69,82.69,82.68,82.69,85470.0,73.1485,73.1485,73.1397,73.1485,85470.0
2021-04-29 15:20:00,82.69,82.69,82.68,82.69,51849.0,73.1485,73.1485,73.1397,73.1485,51849.0
2021-04-29 15:30:00,82.69,82.69,82.68,82.69,82716.0,73.1485,73.1485,73.1397,73.1485,82716.0
2021-04-29 15:40:00,82.69,82.69,82.68,82.69,103798.0,73.1485,73.1485,73.1397,73.1485,103798.0
2021-04-29 15:50:00,82.69,82.7,82.68,82.69,159741.0,73.1485,73.1574,73.1397,73.1485,159741.0
2021-04-30 09:30:00,82.69,82.7,82.68,82.7,94973.0,73.1485,73.1574,73.1397,73.1574,94973.0
2021-04-30 09:40:00,82.7,82.7,82.69,82.7,56075.0,73.1574,73.1574,73.1485,73.1574,56075.0
2021-04-30 09:50:00,82.69,82.7,82.69,82.7,49122.0,73.1485,73.1574,73.1485,73.1574,49122.0
2021-04-30 10:00:00,82.69,82.7,82.69,82.7,20546.0,73.1485,73.1574,73.1485,73.1574,20546.0
2021-04-30 10:10:00,82.7,82.71,82.69,82.7,58548.0,73.1574,73.1662,73.1485,73.1574,58548.0
2021-04-30 10:20:00,82.71,82.72,82.7,82.72,28336.0,73.1662,73.1751,73.1574,73.1751,28336.0
2021-04-30 10:30:00,82.72,82.72,82.71,82.71,21929.0,73.1751,73.1751,73.1662,73.1662,21929.0
2021-04-30 10:40:00,82.72,82.73,82.71,82.73,29452.0,73.1751,73.1839,73.1662,73.1839,29452.0
2021-04-30 10:50:00,82.73,82.73,82.72,82.73,39205.0,73.1839,73.1839,73.1751,73.1839,39205.0
2021-04-30 11:00:00,82.72,82.73,82.72,82.72,56754.0,73.1751,73.1839,73.1751,73.1751,56754.0
2021-04-30 11:10:00,82.72,82.73,82.71,82.71,24757.0,73.1751,73.1839,73.1662,73.1662,24757.0
2021-04-30 11:20:00,82.72,82.72,82.7,82.71,40920.0,73.1751,73.1751,73.1574,73.1662,40920.0
2021-04-30 11:30:00,82.7,82.71,82.7,82.7,27925.0,73.1574,73.1662,73.1574,73.1574,27925.0
2021-04-30 11:40:00,82.7,82.71,82.7,82.7,19682.0,73.1574,73.1662,73.1574,73.1574,19682.0
2021-04-30 11:50:00,82.7,82.71,82.7,82.71,25993.0,73.1574,73.1662,73.1574,73.1662,25993.0
2021-04-30 12:00:00,82.7,82.71,82.7,82.7,22265.0,73.1574,73.1662,73.1574,73.1574,22265.0
2021-04-30 12:10:00,82.7,82.71,82.7,82.7,18869.0,73.1574,73.1662,73.1574,73.1574,18869.0
2021-04-30 12:20:00,82.71,82.71,82.7,82.7,35725.0,73.1662,73.1662,73.1574,73.1574,35725.0
2021-04-30 12:30:00,82.7,82.71,82.7,82.71,33316.0,73.1574,73.1662,73.1574,73.1662,33316.0
2021-04-30 12:40:00,82.7,82.71,82.7,82.71,23407.0,73.1574,73.1662,73.1574,73.1662,23407.0
2021-04-30 12:50:00,82.7,82.71,82.7,82.7,20393.0,73.1574,73.1662,73.1574,73.1574,20393.0
2021-04-30 13:00:00,82.7,82.71,82.7,82.7,26119.0,73.1574,73.1662,73.1574,73.1574,26119.0
2021-04-30 13:10:00,82.7,82.71,82.7,82.7,37793.0,73.1574,73.1662,73.1574,73.1574,37793.0
2021-04-30 13:20:00,82.7,82.71,82.7,82.7,102189.0,73.1574,73.1662,73.1574,73.1574,102189.0
2021-04-30 13:30:00,82.71,82.71,82.7,82.71,25578.0,73.1662,73.1662,73.1574,73.1662,25578.0
2021-04-30 13:40:00,82.71,82.71,82.7,82.7,66407.0,73.1662,73.1662,73.1574,73.1574,66407.0
2021-04-30 13:50:00,82.7,82.71,82.7,82.7,62506.0,73.1574,73.1662,73.1574,73.1574,62506.0
2021-04-30 14:00:00,82.7,82.7,82.69,82.7,50765.0,73.1574,73.1574,73.1485,73.1574,50765.0
2021-04-30 14:10:00,82.7,82.7,82.69,82.7,18511.0,73.1574,73.1574,73.1485,73.1574,18511.0
2021-04-30 14:20:00,82.7,82.7,82.69,82.7,17489.0,73.1574,73.1574,73.1485,73.1574,17489.0
2021-04-30 14:30:00,82.7,82.7,82.69,82.7,36423.0,73.1574,73.1574,73.1485,73.1574,36423.0
2021-04-30 14:40:00,82.7,82.7,82.69,82.7,43004.0,73.1574,73.1574,73.1485,73.1574,43004.0
2021-04-30 14:50:00,82.7,82.7,82.69,82.7,26228.0,73.1574,73.1574,73.1485,73.1574,26228.0
2021-04-30 15:00:00,82.7,82.7,82.69,82.7,73599.0,73.1574,73.1574,73.1485,73.1574,73599.0
2021-04-30 15:10:00,82.7,82.71,82.69,82.7,45976.0,73.1574,73.1662,73.1485,73.1574,45976.0
2021-04-30 15:20:00,82.7,82.72,82.7,82.71,39491.0,73.1574,73.1751,73.1574,73.1662,39491.0
2021-04-30 15:30:00,82.72,82.72,82.71,82.72,17901.0,73.1751,73.1751,73.1662,73.1751,17901.0
2021-04-30 15:40:00,82.72,82.72,82.71,82.72,82575.0,73.1751,73.1751,73.1662,73.1751,82575.0
2021-04-30 15:50:00,82.72,82.73,82.71,82.73,59129.0,73.1751,73.1839,73.1662,73.1839,59129.0
2021-05-03 09:30:00,82.6,82.61,82.59,82.59,105333.0,73.1638,73.1727,73.1549,73.1549,105333.0
2021-05-03 09:40:00,82.6,82.6,82.59,82.6,113658.0,73.1638,73.1638,73.1549,73.1638,113658.0
2021-05-03 09:50:00,82.59,82.6,82.59,82.59,21667.0,73.1549,73.1638,73.1549,73.1549,21667.0
2021-05-03 10:00:00,82.6,82.63,82.6,82.62,66770.0,73.1638,73.1904,73.1638,73.1815,66770.0
2021-05-03 10:10:00,82.62,82.63,82.61,82.62,49671.0,73.1815,73.1904,73.1727,73.1815,49671.0
2021-05-03 10:20:00,82.63,82.63,82.62,82.62,33953.0,73.1904,73.1904,73.1815,73.1815,33953.0
2021-05-03 10:30:00,82.63,82.64,82.62,82.63,34927.0,73.1904,73.1992,73.1815,73.1904,34927.0
2021-05-03 10:40:00,82.63,82.63,82.61,82.62,42571.0,73.1904,73.1904,73.1727,73.1815,42571.0
2021-05-03 10:50:00,82.62,82.63,82.62,82.62,91714.0,73.1815,73.1904,73.1815,73.1815,91714.0
2021-05-03 11:00:00,82.63,82.63,82.61,82.62,143427.0,73.1904,73.1904,73.1727,73.1815,143427.0
2021-05-03 11:10:00,82.62,82.62,82.6,82.61,78766.0,73.1815,73.1815,73.1638,73.1727,78766.0
2021-05-03 11:20:00,82.61,82.61,82.6,82.6,25051.0,73.1727,73.1727,73.1638,73.1638,25051.0
2021-05-03 11:30:00,82.61,82.61,82.6,82.61,29743.0,73.1727,73.1727,73.1638,73.1727,29743.0
2021-05-03 11:40:00,82.61,82.61,82.6,82.6,29004.0,73.1727,73.1727,73.1638,73.1638,29004.0
2021-05-03 11:50:00,82.61,82.61,82.6,82.6,22017.0,73.1727,73.1727,73.1638,73.1638,22017.0
2021-05-03 12:00:00,82.6,82.61,82.6,82.6,17024.0,73.1638,73.1727,73.1638,73.1638,17024.0
2021-05-03 12:10:00,82.61,82.61,82.6,82.6,41453.0,73.1727,73.1727,73.1638,73.1638,41453.0
2021-05-03 12:20:00,82.6,82.61,82.6,82.6,62323.0,73.1638,73.1727,73.1638,73.1638,62323.0
2021-05-03 12:30:00,82.6,82.61,82.6,82.6,67579.0,73.1638,73.1727,73.1638,73.1638,67579.0
2021-05-03 12:40:00,82.6,82.61,82.6,82.6,54728.0,73.1638,73.1727,73.1638,73.1638,54728.0
2021-05-03 12:50:00,82.6,82.61,82.6,82.6,78577.0,73.1638,73.1727,73.1638,73.1638,78577.0
2021-05-03 13:00:00,82.6,82.61,82.6,82.61,64383.0,73.1638,73.1727,73.1638,73.1727,64383.0
2021-05-03 13:10:00,82.61,82.61,82.6,82.61,54508.0,73.1727,73.1727,73.1638,73.1727,54508.0
2021-05-03 13:20:00,82.61,82.61,82.6,82.61,26413.0,73.1727,73.1727,73.1638,73.1727,26413.0
2021-05-03 13:30:00,82.61,82.61,82.6,82.61,29029.0,73.1727,73.1727,73.1638,73.1727,29029.0
2021-05-03 13:40:00,82.61,82.61,82.6,82.61,25485.0,73.1727,73.1727,73.1638,73.1727,25485.0
2021-05-03 13:50:00,82.61,82.61,82.6,82.6,71671.0,73.1727,73.1727,73.1638,73.1638,71671.0
2021-05-03 14:00:00,82.6,82.61,82.6,82.6,39039.0,73.1638,73.1727,73.1638,73.1638,39039.0
2021-05-03 14:10:00,82.6,82.61,82.6,82.6,38346.0,73.1638,73.1727,73.1638,73.1638,38346.0
2021-05-03 14:20:00,82.6,82.61,82.6,82.61,587671.0,73.1638,73.1727,73.1638,73.1727,587671.0
2021-05-03 14:30:00,82.61,82.61,82.6,82.61,48050.0,73.1727,73.1727,73.1638,73.1727,48050.0
2021-05-03 14:40:00,82.61,82.61,82.6,82.61,53135.0,73.1727,73.1727,73.1638,73.1727,53135.0
2021-05-03 14:50:00,82.61,82.63,82.6,82.62,1578771.0,73.1727,73.1904,73.1638,73.1815,1578771.0
2021-05-03 15:00:00,82.62,82.63,82.62,82.62,70068.0,73.1815,73.1904,73.1815,73.1815,70068.0
2021-05-03 15:10:00,82.62,82.63,82.61,82.61,92293.0,73.1815,73.1904,73.1727,73.1727,92293.0
2021-05-03 15:20:00,82.62,82.63,82.61,82.62,175506.0,73.1815,73.1904,73.1727,73.1815,175506.0
2021-05-03 15:30:00,82.62,82.63,82.61,82.62,142487.0,73.1815,73.1904,73.1727,73.1815,142487.0
2021-05-03 15:40:00,82.61,82.63,82.61,82.63,162252.0,73.1727,73.1904,73.1727,73.1904,162252.0
2021-05-03 15:50:00,82.62,82.63,82.61,82.62,180064.0,73.1815,73.1904,73.1727,73.1815,180064.0
2021-05-04 09:30:00,82.65,82.72,82.62,82.65,60135.0,73.2081,73.2701,73.1815,73.2081,60135.0
2021-05-04 09:40:00,82.64,82.64,82.63,82.64,64384.0,73.1992,73.1992,73.1904,73.1992,64384.0
2021-05-04 09:50:00,82.64,82.65,82.63,82.64,60843.0,73.1992,73.2081,73.1904,73.1992,60843.0
2021-05-04 10:00:00,82.64,82.66,82.63,82.65,85485.0,73.1992,73.217,73.1904,73.2081,85485.0
2021-05-04 10:10:00,82.65,82.66,82.63,82.64,36115.0,73.2081,73.217,73.1904,73.1992,36115.0
2021-05-04 10:20:00,82.64,82.64,82.63,82.64,19636.0,73.1992,73.1992,73.1904,73.1992,19636.0
2021-05-04 10:30:00,82.64,82.64,82.63,82.63,21225.0,73.1992,73.1992,73.1904,73.1904,21225.0
2021-05-04 10:40:00,82.63,82.64,82.63,82.64,29853.0,73.1904,73.1992,73.1904,73.1992,29853.0
2021-05-04 10:50:00,82.64,82.64,82.63,82.64,18765.0,73.1992,73.1992,73.1904,73.1992,18765.0
2021-05-04 11:00:00,82.64,82.64,82.63,82.64,22286.0,73.1992,73.1992,73.1904,73.1992,22286.0
2021-05-04 11:10:00,82.64,82.65,82.61,82.62,116819.0,73.1992,73.2081,73.1727,73.1815,116819.0
2021-05-04 11:20:00,82.62,82.63,82.61,82.62,40249.0,73.1815,73.1904,73.1727,73.1815,40249.0
2021-05-04 11:30:00,82.62,82.62,82.61,82.62,43218.0,73.1815,73.1815,73.1727,73.1815,43218.0
2021-05-04 11:40:00,82.62,82.62,82.61,82.62,31880.0,73.1815,73.1815,73.1727,73.1815,31880.0
2021-05-04 11:50:00,82.62,82.63,82.61,82.62,40821.0,73.1815,73.1904,73.1727,73.1815,40821.0
2021-05-04 12:00:00,82.63,82.64,82.62,82.64,58322.0,73.1904,73.1992,73.1815,73.1992,58322.0
2021-05-04 12:10:00,82.64,82.64,82.63,82.64,41852.0,73.1992,73.1992,73.1904,73.1992,41852.0
2021-05-04 12:20:00,82.64,82.64,82.63,82.64,99889.0,73.1992,73.1992,73.1904,73.1992,99889.0
2021-05-04 12:30:00,82.63,82.64,82.62,82.63,57724.0,73.1904,73.1992,73.1815,73.1904,57724.0
2021-05-04 12:40:00,82.63,82.63,82.62,82.63,41761.0,73.1904,73.1904,73.1815,73.1904,41761.0
2021-05-04 12:50:00,82.63,82.63,82.62,82.63,48654.0,73.1904,73.1904,73.1815,73.1904,48654.0
2021-05-04 13:00:00,82.62,82.64,82.62,82.64,54224.0,73.1815,73.1992,73.1815,73.1992,54224.0
2021-05-04 13:10:00,82.64,82.64,82.63,82.64,37858.0,73.1992,73.1992,73.1904,73.1992,37858.0
2021-05-04 13:20:00,82.64,82.64,82.63,82.63,32658.0,73.1992,73.1992,73.1904,73.1904,32658.0
2021-05-04 13:30:00,82.64,82.64,82.63,82.63,35481.0,73.1992,73.1992,73.1904,73.1904,35481.0
2021-05-04 13:40:00,82.63,82.65,82.63,82.64,117430.0,73.1904,73.2081,73.1904,73.1992,117430.0
2021-05-04 13:50:00,82.64,82.64,82.63,82.63,68263.0,73.1992,73.1992,73.1904,73.1904,68263.0
2021-05-04 14:00:00,82.63,82.64,82.63,82.63,98506.0,73.1904,73.1992,73.1904,73.1904,98506.0
2021-05-04 14:10:00,82.64,82.64,82.63,82.64,73429.0,73.1992,73.1992,73.1904,73.1992,73429.0
2021-05-04 14:20:00,82.64,82.64,82.63,82.64,58792.0,73.1992,73.1992,73.1904,73.1992,58792.0
2021-05-04 14:30:00,82.63,82.64,82.63,82.64,68681.0,73.1904,73.1992,73.1904,73.1992,68681.0
2021-05-04 14:40:00,82.64,82.65,82.63,82.65,48410.0,73.1992,73.2081,73.1904,73.2081,48410.0
2021-05-04 14:50:00,82.64,82.65,82.64,82.65,69096.0,73.1992,73.2081,73.1992,73.2081,69096.0
2021-05-04 15:00:00,82.64,82.65,82.63,82.63,77127.0,73.1992,73.2081,73.1904,73.1904,77127.0
2021-05-04 15:10:00,82.63,82.64,82.63,82.63,67893.0,73.1904,73.1992,73.1904,73.1904,67893.0
2021-05-04 15:20:00,82.64,82.64,82.63,82.63,96066.0,73.1992,73.1992,73.1904,73.1904,96066.0
2021-05-04 15:30:00,82.63,82.64,82.63,82.63,214907.0,73.1904,73.1992,73.1904,73.1904,214907.0
2021-05-04 15:40:00,82.63,82.64,82.62,82.62,418932.0,73.1904,73.1992,73.1815,73.1815,418932.0
2021-05-04 15:50:00,82.62,82.63,82.62,82.63,409588.0,73.1815,73.1904,73.1815,73.1904,409588.0
2021-05-05 09:30:00,82.62,82.65,82.61,82.64,151925.0,73.1815,73.2081,73.1727,73.1992,151925.0
2021-05-05 09:40:00,82.65,82.65,82.63,82.64,35836.0,73.2081,73.2081,73.1904,73.1992,35836.0
2021-05-05 09:50:00,82.64,82.64,82.63,82.64,26140.0,73.1992,73.1992,73.1904,73.1992,26140.0
2021-05-05 10:00:00,82.64,82.64,82.63,82.64,31545.0,73.1992,73.1992,73.1904,73.1992,31545.0
2021-05-05 10:10:00,82.63,82.64,82.63,82.63,35766.0,73.1904,73.1992,73.1904,73.1904,35766.0
2021-05-05 10:20:00,82.63,82.64,82.62,82.62,48556.0,73.1904,73.1992,73.1815,73.1815,48556.0
2021-05-05 10:30:00,82.63,82.65,82.62,82.64,31973.0,73.1904,73.2081,73.1815,73.1992,31973.0
2021-05-05 10:40:00,82.65,82.66,82.64,82.65,30983.0,73.2081,73.217,73.1992,73.2081,30983.0
2021-05-05 10:50:00,82.65,82.67,82.65,82.66,20742.0,73.2081,73.2258,73.2081,73.217,20742.0
2021-05-05 11:00:00,82.67,82.67,82.66,82.67,26133.0,73.2258,73.2258,73.217,73.2258,26133.0
2021-05-05 11:10:00,82.66,82.67,82.65,82.66,40178.0,73.217,73.2258,73.2081,73.217,40178.0
2021-05-05 11:20:00,82.66,82.66,82.65,82.65,35023.0,73.217,73.217,73.2081,73.2081,35023.0
2021-05-05 11:30:00,82.65,82.66,82.65,82.66,45999.0,73.2081,73.217,73.2081,73.217,45999.0
2021-05-05 11:40:00,82.65,82.66,82.65,82.66,41361.0,73.2081,73.217,73.2081,73.217,41361.0
2021-05-05 11:50:00,82.66,82.67,82.65,82.66,55432.0,73.217,73.2258,73.2081,73.217,55432.0
2021-05-05 12:00:00,82.66,82.66,82.65,82.66,117370.0,73.217,73.217,73.2081,73.217,117370.0
2021-05-05 12:10:00,82.66,82.67,82.65,82.66,112136.0,73.217,73.2258,73.2081,73.217,112136.0
2021-05-05 12:20:00,82.66,82.67,82.65,82.66,49083.0,73.217,73.2258,73.2081,73.217,49083.0
2021-05-05 12:30:00,82.66,82.67,82.66,82.66,20133.0,73.217,73.2258,73.217,73.217,20133.0
2021-05-05 12:40:00,82.66,82.67,82.65,82.66,63298.0,73.217,73.2258,73.2081,73.217,63298.0
2021-05-05 12:50:00,82.66,82.67,82.65,82.66,19316.0,73.217,73.2258,73.2081,73.217,19316.0
2021-05-05 13:00:00,82.66,82.67,82.66,82.66,39637.0,73.217,73.2258,73.217,73.217,39637.0
2021-05-05 13:10:00,82.66,82.67,82.66,82.66,37453.0,73.217,73.2258,73.217,73.217,37453.0
2021-05-05 13:20:00,82.66,82.67,82.66,82.67,34323.0,73.217,73.2258,73.217,73.2258,34323.0
2021-05-05 13:30:00,82.67,82.67,82.66,82.67,56476.0,73.2258,73.2258,73.217,73.2258,56476.0
2021-05-05 13:40:00,82.67,82.68,82.66,82.67,46109.0,73.2258,73.2347,73.217,73.2258,46109.0
2021-05-05 13:50:00,82.67,82.68,82.66,82.67,26033.0,73.2258,73.2347,73.217,73.2258,26033.0
2021-05-05 14:00:00,82.67,82.68,82.66,82.67,41928.0,73.2258,73.2347,73.217,73.2258,41928.0
2021-05-05 14:10:00,82.66,82.67,82.66,82.66,30175.0,73.217,73.2258,73.217,73.217,30175.0
2021-05-05 14:20:00,82.66,82.67,82.66,82.67,51354.0,73.217,73.2258,73.217,73.2258,51354.0
2021-05-05 14:30:00,82.67,82.68,82.66,82.67,111502.0,73.2258,73.2347,73.217,73.2258,111502.0
2021-05-05 14:40:00,82.67,82.68,82.67,82.67,26790.0,73.2258,73.2347,73.2258,73.2258,26790.0
2021-05-05 14:50:00,82.67,82.68,82.67,82.67,30105.0,73.2258,73.2347,73.2258,73.2258,30105.0
2021-05-05 15:00:00,82.67,82.69,82.67,82.68,53053.0,73.2258,73.2435,73.2258,73.2347,53053.0
2021-05-05 15:10:00,82.68,82.68,82.67,82.67,59862.0,73.2347,73.2347,73.2258,73.2258,59862.0
2021-05-05 15:20:00,82.67,82.68,82.67,82.67,105302.0,73.2258,73.2347,73.2258,73.2258,105302.0
2021-05-05 15:30:00,82.67,82.68,82.67,82.67,118098.0,73.2258,73.2347,73.2258,73.2258,118098.0
2021-05-05 15:40:00,82.67,82.68,82.67,82.67,248763.0,73.2258,73.2347,73.2258,73.2258,248763.0
2021-05-05 15:50:00,82.67,82.68,82.66,82.67,521042.0,73.2258,73.2347,73.217,73.2258,521042.0
2021-05-06 09:30:00,82.7,82.7,82.68,82.7,87438.0,73.2524,73.2524,73.2347,73.2524,87438.0
2021-05-06 09:40:00,82.7,82.7,82.69,82.69,58783.0,73.2524,73.2524,73.2435,73.2435,58783.0
2021-05-06 09:50:00,82.7,82.7,82.69,82.7,104312.0,73.2524,73.2524,73.2435,73.2524,104312.0
2021-05-06 10:00:00,82.7,82.7,82.69,82.69,33223.0,73.2524,73.2524,73.2435,73.2435,33223.0
2021-05-06 10:10:00,82.7,82.7,82.69,82.69,26402.0,73.2524,73.2524,73.2435,73.2435,26402.0
2021-05-06 10:20:00,82.7,82.7,82.69,82.69,18038.0,73.2524,73.2524,73.2435,73.2435,18038.0
2021-05-06 10:30:00,82.69,82.7,82.69,82.69,31184.0,73.2435,73.2524,73.2435,73.2435,31184.0
2021-05-06 10:40:00,82.69,82.7,82.69,82.7,61977.0,73.2435,73.2524,73.2435,73.2524,61977.0
2021-05-06 10:50:00,82.7,82.7,82.69,82.7,32572.0,73.2524,73.2524,73.2435,73.2524,32572.0
2021-05-06 11:00:00,82.7,82.7,82.69,82.69,44401.0,73.2524,73.2524,73.2435,73.2435,44401.0
2021-05-06 11:10:00,82.7,82.7,82.69,82.7,39974.0,73.2524,73.2524,73.2435,73.2524,39974.0
2021-05-06 11:20:00,82.69,82.7,82.69,82.7,32752.0,73.2435,73.2524,73.2435,73.2524,32752.0
2021-05-06 11:30:00,82.7,82.7,82.69,82.7,93780.0,73.2524,73.2524,73.2435,73.2524,93780.0
2021-05-06 11:40:00,82.7,82.7,82.69,82.69,45678.0,73.2524,73.2524,73.2435,73.2435,45678.0
2021-05-06 11:50:00,82.7,82.7,82.69,82.7,31557.0,73.2524,73.2524,73.2435,73.2524,31557.0
2021-05-06 12:00:00,82.7,82.7,82.69,82.7,34877.0,73.2524,73.2524,73.2435,73.2524,34877.0
2021-05-06 12:10:00,82.69,82.7,82.69,82.7,74045.0,73.2435,73.2524,73.2435,73.2524,74045.0
2021-05-06 12:20:00,82.69,82.7,82.69,82.7,27311.0,73.2435,73.2524,73.2435,73.2524,27311.0
2021-05-06 12:30:00,82.7,82.7,82.69,82.69,78610.0,73.2524,73.2524,73.2435,73.2435,78610.0
2021-05-06 12:40:00,82.69,82.7,82.69,82.7,21961.0,73.2435,73.2524,73.2435,73.2524,21961.0
2021-05-06 12:50:00,82.7,82.7,82.69,82.69,23710.0,73.2524,73.2524,73.2435,73.2435,23710.0
2021-05-06 13:00:00,82.7,82.7,82.69,82.69,28264.0,73.2524,73.2524,73.2435,73.2435,28264.0
2021-05-06 13:10:00,82.69,82.7,82.69,82.69,45801.0,73.2435,73.2524,73.2435,73.2435,45801.0
2021-05-06 13:20:00,82.7,82.7,82.69,82.7,30943.0,73.2524,73.2524,73.2435,73.2524,30943.0
2021-05-06 13:30:00,82.7,82.7,82.69,82.7,30852.0,73.2524,73.2524,73.2435,73.2524,30852.0
2021-05-06 13:40:00,82.7,82.7,82.69,82.69,49802.0,73.2524,73.2524,73.2435,73.2435,49802.0
2021-05-06 13:50:00,82.7,82.7,82.69,82.69,21780.0,73.2524,73.2524,73.2435,73.2435,21780.0
2021-05-06 14:00:00,82.69,82.7,82.69,82.7,41657.0,73.2435,73.2524,73.2435,73.2524,41657.0
2021-05-06 14:10:00,82.7,82.7,82.69,82.69,115547.0,73.2524,73.2524,73.2435,73.2435,115547.0
2021-05-06 14:20:00,82.7,82.7,82.69,82.69,58056.0,73.2524,73.2524,73.2435,73.2435,58056.0
2021-05-06 14:30:00,82.69,82.7,82.69,82.7,42606.0,73.2435,73.2524,73.2435,73.2524,42606.0
2021-05-06 14:40:00,82.7,82.7,82.69,82.7,32101.0,73.2524,73.2524,73.2435,73.2524,32101.0
2021-05-06 14:50:00,82.7,82.71,82.69,82.7,58712.0,73.2524,73.2612,73.2435,73.2524,58712.0
2021-05-06 15:00:00,82.7,82.71,82.7,82.7,59736.0,73.2524,73.2612,73.2524,73.2524,59736.0
2021-05-06 15:10:00,82.71,82.71,82.7,82.7,57340.0,73.2612,73.2612,73.2524,73.2524,57340.0
2021-05-06 15:20:00,82.7,82.71,82.7,82.7,70031.0,73.2524,73.2612,73.2524,73.2524,70031.0
2021-05-06 15:30:00,82.7,82.71,82.7,82.7,121816.0,73.2524,73.2612,73.2524,73.2524,121816.0
2021-05-06 15:40:00,82.7,82.71,82.7,82.7,262432.0,73.2524,73.2612,73.2524,73.2524,262432.0
2021-05-06 15:50:00,82.7,82.72,82.7,82.7,606621.0,73.2524,73.2701,73.2524,73.2524,606621.0
2021-05-07 09:30:00,82.77,82.78,82.76,82.78,72825.0,73.3144,73.3232,73.3055,73.3232,72825.0
2021-05-07 09:40:00,82.78,82.8,82.76,82.8,32143.0,73.3232,73.341,73.3055,73.341,32143.0
2021-05-07 09:50:00,82.8,82.8,82.79,82.8,25922.0,73.341,73.341,73.3321,73.341,25922.0
2021-05-07 10:00:00,82.8,82.81,82.79,82.81,46495.0,73.341,73.3498,73.3321,73.3498,46495.0
2021-05-07 10:10:00,82.8,82.82,82.8,82.81,33900.0,73.341,73.3587,73.341,73.3498,33900.0
2021-05-07 10:20:00,82.82,82.83,82.81,82.81,69773.0,73.3587,73.3675,73.3498,73.3498,69773.0
2021-05-07 10:30:00,82.82,82.82,82.79,82.8,27763.0,73.3587,73.3587,73.3321,73.341,27763.0
2021-05-07 10:40:00,82.79,82.8,82.78,82.78,37922.0,73.3321,73.341,73.3232,73.3232,37922.0
2021-05-07 10:50:00,82.78,82.79,82.78,82.79,25315.0,73.3232,73.3321,73.3232,73.3321,25315.0
2021-05-07 11:00:00,82.79,82.8,82.78,82.8,72740.0,73.3321,73.341,73.3232,73.341,72740.0
2021-05-07 11:10:00,82.8,82.8,82.79,82.79,26145.0,73.341,73.341,73.3321,73.3321,26145.0
2021-05-07 11:20:00,82.79,82.8,82.78,82.79,64319.0,73.3321,73.341,73.3232,73.3321,64319.0
2021-05-07 11:30:00,82.78,82.79,82.78,82.78,16324.0,73.3232,73.3321,73.3232,73.3232,16324.0
2021-05-07 11:40:00,82.78,82.79,82.78,82.78,9755.0,73.3232,73.3321,73.3232,73.3232,9755.0
2021-05-07 11:50:00,82.79,82.79,82.77,82.77,50036.0,73.3321,73.3321,73.3144,73.3144,50036.0
2021-05-07 12:00:00,82.77,82.78,82.77,82.77,22738.0,73.3144,73.3232,73.3144,73.3144,22738.0
2021-05-07 12:10:00,82.78,82.78,82.77,82.77,26996.0,73.3232,73.3232,73.3144,73.3144,26996.0
2021-05-07 12:20:00,82.77,82.78,82.77,82.78,36051.0,73.3144,73.3232,73.3144,73.3232,36051.0
2021-05-07 12:30:00,82.77,82.78,82.75,82.75,29168.0,73.3144,73.3232,73.2967,73.2967,29168.0
2021-05-07 12:40:00,82.75,82.76,82.75,82.76,45563.0,73.2967,73.3055,73.2967,73.3055,45563.0
2021-05-07 12:50:00,82.76,82.77,82.75,82.77,59997.0,73.3055,73.3144,73.2967,73.3144,59997.0
2021-05-07 13:00:00,82.77,82.77,82.76,82.76,64447.0,73.3144,73.3144,73.3055,73.3055,64447.0
2021-05-07 13:10:00,82.76,82.77,82.76,82.77,29282.0,73.3055,73.3144,73.3055,73.3144,29282.0
2021-05-07 13:20:00,82.76,82.77,82.75,82.76,23025.0,73.3055,73.3144,73.2967,73.3055,23025.0
2021-05-07 13:30:00,82.76,82.76,82.75,82.75,24398.0,73.3055,73.3055,73.2967,73.2967,24398.0
2021-05-07 13:40:00,82.75,82.76,82.75,82.76,32933.0,73.2967,73.3055,73.2967,73.3055,32933.0
2021-05-07 13:50:00,82.76,82.76,82.75,82.75,31209.0,73.3055,73.3055,73.2967,73.2967,31209.0
2021-05-07 14:00:00,82.75,82.76,82.75,82.76,76089.0,73.2967,73.3055,73.2967,73.3055,76089.0
2021-05-07 14:10:00,82.76,82.76,82.75,82.76,30713.0,73.3055,73.3055,73.2967,73.3055,30713.0
2021-05-07 14:20:00,82.76,82.76,82.75,82.76,45965.0,73.3055,73.3055,73.2967,73.3055,45965.0
2021-05-07 14:30:00,82.76,82.76,82.75,82.76,40087.0,73.3055,73.3055,73.2967,73.3055,40087.0
2021-05-07 14:40:00,82.75,82.77,82.75,82.76,68070.0,73.2967,73.3144,73.2967,73.3055,68070.0
2021-05-07 14:50:00,82.77,82.77,82.76,82.76,35957.0,73.3144,73.3144,73.3055,73.3055,35957.0
2021-05-07 15:00:00,82.76,82.77,82.76,82.77,84443.0,73.3055,73.3144,73.3055,73.3144,84443.0
2021-05-07 15:10:00,82.77,82.77,82.76,82.76,88475.0,73.3144,73.3144,73.3055,73.3055,88475.0
2021-05-07 15:20:00,82.76,82.77,82.76,82.76,97399.0,73.3055,73.3144,73.3055,73.3055,97399.0
2021-05-07 15:30:00,82.76,82.77,82.75,82.75,211819.0,73.3055,73.3144,73.2967,73.2967,211819.0
2021-05-07 15:40:00,82.75,82.76,82.74,82.74,231557.0,73.2967,73.3055,73.2878,73.2878,231557.0
2021-05-07 15:50:00,82.74,82.75,82.74,82.75,365935.0,73.2878,73.2967,73.2878,73.2967,365935.0
2021-05-10 09:30:00,82.76,82.77,82.74,82.74,70226.0,73.3055,73.3144,73.2878,73.2878,70226.0
2021-05-10 09:40:00,82.74,82.76,82.74,82.75,53503.0,73.2878,73.3055,73.2878,73.2967,53503.0
2021-05-10 09:50:00,82.75,82.77,82.75,82.76,78199.0,73.2967,73.3144,73.2967,73.3055,78199.0
2021-05-10 10:00:00,82.77,82.77,82.76,82.76,30490.0,73.3144,73.3144,73.3055,73.3055,30490.0
2021-05-10 10:10:00,82.77,82.77,82.76,82.77,60418.0,73.3144,73.3144,73.3055,73.3144,60418.0
2021-05-10 10:20:00,82.77,82.77,82.76,82.77,7640.0,73.3144,73.3144,73.3055,73.3144,7640.0
2021-05-10 10:30:00,82.77,82.77,82.76,82.76,6875.0,73.3144,73.3144,73.3055,73.3055,6875.0
2021-05-10 10:40:00,82.77,82.77,82.76,82.77,17992.0,73.3144,73.3144,73.3055,73.3144,17992.0
2021-05-10 10:50:00,82.76,82.77,82.76,82.77,33141.0,73.3055,73.3144,73.3055,73.3144,33141.0
2021-05-10 11:00:00,82.77,82.77,82.76,82.77,14114.0,73.3144,73.3144,73.3055,73.3144,14114.0
2021-05-10 11:10:00,82.77,82.77,82.76,82.77,44760.0,73.3144,73.3144,73.3055,73.3144,44760.0
2021-05-10 11:20:00,82.77,82.77,82.76,82.77,29977.0,73.3144,73.3144,73.3055,73.3144,29977.0
2021-05-10 11:30:00,82.77,82.77,82.76,82.77,20205.0,73.3144,73.3144,73.3055,73.3144,20205.0
2021-05-10 11:40:00,82.77,82.77,82.76,82.76,31014.0,73.3144,73.3144,73.3055,73.3055,31014.0
2021-05-10 11:50:00,82.76,82.77,82.76,82.77,75806.0,73.3055,73.3144,73.3055,73.3144,75806.0
2021-05-10 12:00:00,82.77,82.78,82.76,82.78,58605.0,73.3144,73.3232,73.3055,73.3232,58605.0
2021-05-10 12:10:00,82.78,82.78,82.77,82.78,39133.0,73.3232,73.3232,73.3144,73.3232,39133.0
2021-05-10 12:20:00,82.78,82.78,82.77,82.77,33548.0,73.3232,73.3232,73.3144,73.3144,33548.0
2021-05-10 12:30:00,82.77,82.78,82.76,82.77,32243.0,73.3144,73.3232,73.3055,73.3144,32243.0
2021-05-10 12:40:00,82.76,82.77,82.76,82.77,21013.0,73.3055,73.3144,73.3055,73.3144,21013.0
2021-05-10 12:50:00,82.77,82.77,82.76,82.76,9839.0,73.3144,73.3144,73.3055,73.3055,9839.0
2021-05-10 13:00:00,82.77,82.77,82.76,82.77,16104.0,73.3144,73.3144,73.3055,73.3144,16104.0
2021-05-10 13:10:00,82.76,82.77,82.76,82.77,11109.0,73.3055,73.3144,73.3055,73.3144,11109.0
2021-05-10 13:20:00,82.77,82.77,82.75,82.76,63529.0,73.3144,73.3144,73.2967,73.3055,63529.0
2021-05-10 13:30:00,82.75,82.76,82.75,82.75,37670.0,73.2967,73.3055,73.2967,73.2967,37670.0
2021-05-10 13:40:00,82.75,82.76,82.74,82.74,64676.0,73.2967,73.3055,73.2878,73.2878,64676.0
2021-05-10 13:50:00,82.75,82.75,82.74,82.75,29230.0,73.2967,73.2967,73.2878,73.2967,29230.0
2021-05-10 14:00:00,82.75,82.75,82.74,82.74,27048.0,73.2967,73.2967,73.2878,73.2878,27048.0
2021-05-10 14:10:00,82.74,82.75,82.74,82.75,44550.0,73.2878,73.2967,73.2878,73.2967,44550.0
2021-05-10 14:20:00,82.75,82.75,82.74,82.74,47880.0,73.2967,73.2967,73.2878,73.2878,47880.0
2021-05-10 14:30:00,82.75,82.75,82.74,82.74,27563.0,73.2967,73.2967,73.2878,73.2878,27563.0
2021-05-10 14:40:00,82.74,82.75,82.74,82.74,17640.0,73.2878,73.2967,73.2878,73.2878,17640.0
2021-05-10 14:50:00,82.74,82.75,82.74,82.75,17314.0,73.2878,73.2967,73.2878,73.2967,17314.0
2021-05-10 15:00:00,82.74,82.75,82.73,82.73,62611.0,73.2878,73.2967,73.279,73.279,62611.0
2021-05-10 15:10:00,82.73,82.74,82.73,82.73,21815.0,73.279,73.2878,73.279,73.279,21815.0
2021-05-10 15:20:00,82.73,82.74,82.73,82.74,46266.0,73.279,73.2878,73.279,73.2878,46266.0
2021-05-10 15:30:00,82.73,82.74,82.73,82.74,37518.0,73.279,73.2878,73.279,73.2878,37518.0
2021-05-10 15:40:00,82.73,82.74,82.73,82.74,37951.0,73.279,73.2878,73.279,73.2878,37951.0
2021-05-10 15:50:00,82.74,82.74,82.73,82.74,68755.0,73.2878,73.2878,73.279,73.2878,68755.0
2021-05-11 09:30:00,82.7,82.7,82.67,82.67,146965.0,73.2524,73.2524,73.2258,73.2258,146965.0
2021-05-11 09:40:00,82.67,82.69,82.67,82.68,181192.0,73.2258,73.2435,73.2258,73.2347,181192.0
2021-05-11 09:50:00,82.69,82.7,82.68,82.69,18497.0,73.2435,73.2524,73.2347,73.2435,18497.0
2021-05-11 10:00:00,82.69,82.71,82.69,82.7,428893.0,73.2435,73.2612,73.2435,73.2524,428893.0
2021-05-11 10:10:00,82.7,82.7,82.69,82.69,56997.0,73.2524,73.2524,73.2435,73.2435,56997.0
2021-05-11 10:20:00,82.69,82.7,82.69,82.69,106864.0,73.2435,73.2524,73.2435,73.2435,106864.0
2021-05-11 10:30:00,82.69,82.7,82.69,82.69,140209.0,73.2435,73.2524,73.2435,73.2435,140209.0
2021-05-11 10:40:00,82.69,82.7,82.69,82.69,87698.0,73.2435,73.2524,73.2435,73.2435,87698.0
2021-05-11 10:50:00,82.7,82.7,82.68,82.68,39274.0,73.2524,73.2524,73.2347,73.2347,39274.0
2021-05-11 11:00:00,82.68,82.69,82.67,82.67,43602.0,73.2347,73.2435,73.2258,73.2258,43602.0
2021-05-11 11:10:00,82.67,82.68,82.67,82.67,34562.0,73.2258,73.2347,73.2258,73.2258,34562.0
2021-05-11 11:20:00,82.68,82.7,82.68,82.7,65826.0,73.2347,73.2524,73.2347,73.2524,65826.0
2021-05-11 11:30:00,82.7,82.71,82.69,82.69,139338.0,73.2524,73.2612,73.2435,73.2435,139338.0
2021-05-11 11:40:00,82.69,82.7,82.69,82.7,56141.0,73.2435,73.2524,73.2435,73.2524,56141.0
2021-05-11 11:50:00,82.7,82.71,82.69,82.7,30477.0,73.2524,73.2612,73.2435,73.2524,30477.0
2021-05-11 12:00:00,82.7,82.71,82.7,82.7,151062.0,73.2524,73.2612,73.2524,73.2524,151062.0
2021-05-11 12:10:00,82.7,82.71,82.7,82.71,21292.0,73.2524,73.2612,73.2524,73.2612,21292.0
2021-05-11 12:20:00,82.7,82.71,82.7,82.7,13153.0,73.2524,73.2612,73.2524,73.2524,13153.0
2021-05-11 12:30:00,82.71,82.71,82.7,82.7,12468.0,73.2612,73.2612,73.2524,73.2524,12468.0
2021-05-11 12:40:00,82.71,82.71,82.7,82.7,19482.0,73.2612,73.2612,73.2524,73.2524,19482.0
2021-05-11 12:50:00,82.7,82.71,82.7,82.7,54525.0,73.2524,73.2612,73.2524,73.2524,54525.0
2021-05-11 13:00:00,82.71,82.71,82.7,82.71,93763.0,73.2612,73.2612,73.2524,73.2612,93763.0
2021-05-11 13:10:00,82.7,82.71,82.7,82.7,35480.0,73.2524,73.2612,73.2524,73.2524,35480.0
2021-05-11 13:20:00,82.7,82.71,82.7,82.71,14100.0,73.2524,73.2612,73.2524,73.2612,14100.0
2021-05-11 13:30:00,82.71,82.71,82.7,82.7,27340.0,73.2612,73.2612,73.2524,73.2524,27340.0
2021-05-11 13:40:00,82.7,82.71,82.7,82.7,16629.0,73.2524,73.2612,73.2524,73.2524,16629.0
2021-05-11 13:50:00,82.7,82.71,82.7,82.7,34090.0,73.2524,73.2612,73.2524,73.2524,34090.0
2021-05-11 14:00:00,82.7,82.71,82.7,82.7,61962.0,73.2524,73.2612,73.2524,73.2524,61962.0
2021-05-11 14:10:00,82.7,82.71,82.7,82.71,45819.0,73.2524,73.2612,73.2524,73.2612,45819.0
2021-05-11 14:20:00,82.7,82.71,82.69,82.7,94772.0,73.2524,73.2612,73.2435,73.2524,94772.0
2021-05-11 14:30:00,82.7,82.7,82.69,82.7,31868.0,73.2524,73.2524,73.2435,73.2524,31868.0
2021-05-11 14:40:00,82.7,82.7,82.69,82.69,52294.0,73.2524,73.2524,73.2435,73.2435,52294.0
2021-05-11 14:50:00,82.69,82.7,82.69,82.7,35200.0,73.2435,73.2524,73.2435,73.2524,35200.0
2021-05-11 15:00:00,82.7,82.7,82.69,82.69,23603.0,73.2524,73.2524,73.2435,73.2435,23603.0
2021-05-11 15:10:00,82.7,82.7,82.69,82.7,41364.0,73.2524,73.2524,73.2435,73.2524,41364.0
2021-05-11 15:20:00,82.7,82.7,82.69,82.7,29607.0,73.2524,73.2524,73.2435,73.2524,29607.0
2021-05-11 15:30:00,82.7,82.7,82.69,82.7,40664.0,73.2524,73.2524,73.2435,73.2524,40664.0
2021-05-11 15:40:00,82.7,82.7,82.69,82.69,43027.0,73.2524,73.2524,73.2435,73.2435,43027.0
2021-05-11 15:50:00,82.7,82.71,82.69,82.71,151376.0,73.2524,73.2612,73.2435,73.2612,151376.0
2021-05-12 09:30:00,82.61,82.63,82.6,82.61,58582.0,73.1727,73.1904,73.1638,73.1727,58582.0
2021-05-12 09:40:00,82.61,82.62,82.6,82.61,177657.0,73.1727,73.1815,73.1638,73.1727,177657.0
2021-05-12 09:50:00,82.61,82.61,82.6,82.61,151011.0,73.1727,73.1727,73.1638,73.1727,151011.0
2021-05-12 10:00:00,82.61,82.61,82.6,82.61,18392.0,73.1727,73.1727,73.1638,73.1727,18392.0
2021-05-12 10:10:00,82.6,82.63,82.6,82.62,30391.0,73.1638,73.1904,73.1638,73.1815,30391.0
2021-05-12 10:20:00,82.63,82.63,82.61,82.61,36832.0,73.1904,73.1904,73.1727,73.1727,36832.0
2021-05-12 10:30:00,82.62,82.62,82.6,82.61,36472.0,73.1815,73.1815,73.1638,73.1727,36472.0
2021-05-12 10:40:00,82.61,82.61,82.6,82.61,22461.0,73.1727,73.1727,73.1638,73.1727,22461.0
2021-05-12 10:50:00,82.61,82.61,82.6,82.61,29226.0,73.1727,73.1727,73.1638,73.1727,29226.0
2021-05-12 11:00:00,82.61,82.61,82.6,82.61,32285.0,73.1727,73.1727,73.1638,73.1727,32285.0
2021-05-12 11:10:00,82.61,82.61,82.6,82.6,13661.0,73.1727,73.1727,73.1638,73.1638,13661.0
2021-05-12 11:20:00,82.61,82.61,82.6,82.61,15561.0,73.1727,73.1727,73.1638,73.1727,15561.0
2021-05-12 11:30:00,82.61,82.61,82.6,82.61,36266.0,73.1727,73.1727,73.1638,73.1727,36266.0
2021-05-12 11:40:00,82.61,82.61,82.6,82.61,11820.0,73.1727,73.1727,73.1638,73.1727,11820.0
2021-05-12 11:50:00,82.61,82.61,82.6,82.6,37282.0,73.1727,73.1727,73.1638,73.1638,37282.0
2021-05-12 12:00:00,82.61,82.61,82.6,82.6,42925.0,73.1727,73.1727,73.1638,73.1638,42925.0
2021-05-12 12:10:00,82.6,82.61,82.59,82.59,18589.0,73.1638,73.1727,73.1549,73.1549,18589.0
2021-05-12 12:20:00,82.59,82.6,82.59,82.59,34283.0,73.1549,73.1638,73.1549,73.1549,34283.0
2021-05-12 12:30:00,82.59,82.61,82.59,82.6,35299.0,73.1549,73.1727,73.1549,73.1638,35299.0
2021-05-12 12:40:00,82.61,82.61,82.59,82.59,96522.0,73.1727,73.1727,73.1549,73.1549,96522.0
2021-05-12 12:50:00,82.59,82.6,82.59,82.59,114119.0,73.1549,73.1638,73.1549,73.1549,114119.0
2021-05-12 13:00:00,82.59,82.61,82.59,82.61,39908.0,73.1549,73.1727,73.1549,73.1727,39908.0
2021-05-12 13:10:00,82.61,82.61,82.6,82.61,15922.0,73.1727,73.1727,73.1638,73.1727,15922.0
2021-05-12 13:20:00,82.61,82.62,82.6,82.62,14840.0,73.1727,73.1815,73.1638,73.1815,14840.0
2021-05-12 13:30:00,82.61,82.63,82.61,82.62,62812.0,73.1727,73.1904,73.1727,73.1815,62812.0
2021-05-12 13:40:00,82.63,82.63,82.61,82.62,59902.0,73.1904,73.1904,73.1727,73.1815,59902.0
2021-05-12 13:50:00,82.62,82.62,82.61,82.61,25559.0,73.1815,73.1815,73.1727,73.1727,25559.0
2021-05-12 14:00:00,82.62,82.62,82.6,82.61,65822.0,73.1815,73.1815,73.1638,73.1727,65822.0
2021-05-12 14:10:00,82.61,82.61,82.6,82.61,26142.0,73.1727,73.1727,73.1638,73.1727,26142.0
2021-05-12 14:20:00,82.6,82.61,82.6,82.61,36762.0,73.1638,73.1727,73.1638,73.1727,36762.0
2021-05-12 14:30:00,82.6,82.62,82.6,82.62,88999.0,73.1638,73.1815,73.1638,73.1815,88999.0
2021-05-12 14:40:00,82.61,82.62,82.61,82.61,33985.0,73.1727,73.1815,73.1727,73.1727,33985.0
2021-05-12 14:50:00,82.61,82.62,82.6,82.61,51228.0,73.1727,73.1815,73.1638,73.1727,51228.0
2021-05-12 15:00:00,82.6,82.61,82.6,82.6,32413.0,73.1638,73.1727,73.1638,73.1638,32413.0
2021-05-12 15:10:00,82.61,82.61,82.6,82.61,78272.0,73.1727,73.1727,73.1638,73.1727,78272.0
2021-05-12 15:20:00,82.61,82.61,82.6,82.61,35527.0,73.1727,73.1727,73.1638,73.1727,35527.0
2021-05-12 15:30:00,82.61,82.61,82.6,82.61,31211.0,73.1727,73.1727,73.1638,73.1727,31211.0
2021-05-12 15:40:00,82.61,82.61,82.6,82.61,62993.0,73.1727,73.1727,73.1638,73.1727,62993.0
2021-05-12 15:50:00,82.61,82.62,82.6,82.62,121954.0,73.1727,73.1815,73.1638,73.1815,121954.0
2021-05-13 09:30:00,82.6,82.66,82.6,82.65,110952.0,73.1638,73.217,73.1638,73.2081,110952.0
2021-05-13 09:40:00,82.64,82.65,82.64,82.65,38743.0,73.1992,73.2081,73.1992,73.2081,38743.0
2021-05-13 09:50:00,82.65,82.65,82.64,82.65,38412.0,73.2081,73.2081,73.1992,73.2081,38412.0
2021-05-13 10:00:00,82.65,82.65,82.64,82.65,25148.0,73.2081,73.2081,73.1992,73.2081,25148.0
2021-05-13 10:10:00,82.65,82.67,82.64,82.66,49334.0,73.2081,73.2258,73.1992,73.217,49334.0
2021-05-13 10:20:00,82.67,82.68,82.66,82.67,24397.0,73.2258,73.2347,73.217,73.2258,24397.0
2021-05-13 10:30:00,82.67,82.68,82.66,82.67,61790.0,73.2258,73.2347,73.217,73.2258,61790.0
2021-05-13 10:40:00,82.66,82.68,82.66,82.67,47629.0,73.217,73.2347,73.217,73.2258,47629.0
2021-05-13 10:50:00,82.68,82.68,82.67,82.67,17989.0,73.2347,73.2347,73.2258,73.2258,17989.0
2021-05-13 11:00:00,82.67,82.68,82.66,82.67,23736.0,73.2258,73.2347,73.217,73.2258,23736.0
2021-05-13 11:10:00,82.67,82.67,82.66,82.66,114668.0,73.2258,73.2258,73.217,73.217,114668.0
2021-05-13 11:20:00,82.67,82.67,82.66,82.67,75984.0,73.2258,73.2258,73.217,73.2258,75984.0
2021-05-13 11:30:00,82.66,82.67,82.65,82.66,47364.0,73.217,73.2258,73.2081,73.217,47364.0
2021-05-13 11:40:00,82.66,82.66,82.65,82.66,23823.0,73.217,73.217,73.2081,73.217,23823.0
2021-05-13 11:50:00,82.66,82.66,82.65,82.66,47049.0,73.217,73.217,73.2081,73.217,47049.0
2021-05-13 12:00:00,82.66,82.66,82.65,82.66,29647.0,73.217,73.217,73.2081,73.217,29647.0
2021-05-13 12:10:00,82.66,82.67,82.65,82.67,33959.0,73.217,73.2258,73.2081,73.2258,33959.0
2021-05-13 12:20:00,82.67,82.68,82.66,82.67,45411.0,73.2258,73.2347,73.217,73.2258,45411.0
2021-05-13 12:30:00,82.67,82.68,82.67,82.67,35621.0,73.2258,73.2347,73.2258,73.2258,35621.0
2021-05-13 12:40:00,82.67,82.68,82.67,82.67,34617.0,73.2258,73.2347,73.2258,73.2258,34617.0
2021-05-13 12:50:00,82.67,82.68,82.67,82.67,34912.0,73.2258,73.2347,73.2258,73.2258,34912.0
2021-05-13 13:00:00,82.67,82.68,82.65,82.68,68617.0,73.2258,73.2347,73.2081,73.2347,68617.0
2021-05-13 13:10:00,82.67,82.68,82.67,82.67,43747.0,73.2258,73.2347,73.2258,73.2258,43747.0
2021-05-13 13:20:00,82.68,82.68,82.67,82.67,22100.0,73.2347,73.2347,73.2258,73.2258,22100.0
2021-05-13 13:30:00,82.68,82.68,82.67,82.67,46268.0,73.2347,73.2347,73.2258,73.2258,46268.0
2021-05-13 13:40:00,82.67,82.68,82.67,82.67,50905.0,73.2258,73.2347,73.2258,73.2258,50905.0
2021-05-13 13:50:00,82.68,82.68,82.67,82.67,20857.0,73.2347,73.2347,73.2258,73.2258,20857.0
2021-05-13 14:00:00,82.67,82.68,82.67,82.67,65247.0,73.2258,73.2347,73.2258,73.2258,65247.0
2021-05-13 14:10:00,82.67,82.68,82.67,82.68,217673.0,73.2258,73.2347,73.2258,73.2347,217673.0
2021-05-13 14:20:00,82.68,82.68,82.67,82.68,45540.0,73.2347,73.2347,73.2258,73.2347,45540.0
2021-05-13 14:30:00,82.68,82.68,82.67,82.67,34589.0,73.2347,73.2347,73.2258,73.2258,34589.0
2021-05-13 14:40:00,82.68,82.68,82.67,82.68,30163.0,73.2347,73.2347,73.2258,73.2347,30163.0
2021-05-13 14:50:00,82.67,82.68,82.67,82.67,45026.0,73.2258,73.2347,73.2258,73.2258,45026.0
2021-05-13 15:00:00,82.67,82.68,82.67,82.68,55492.0,73.2258,73.2347,73.2258,73.2347,55492.0
2021-05-13 15:10:00,82.67,82.68,82.67,82.67,40946.0,73.2258,73.2347,73.2258,73.2258,40946.0
2021-05-13 15:20:00,82.67,82.68,82.66,82.67,249391.0,73.2258,73.2347,73.217,73.2258,249391.0
2021-05-13 15:30:00,82.67,82.68,82.67,82.67,40585.0,73.2258,73.2347,73.2258,73.2258,40585.0
2021-05-13 15:40:00,82.67,82.68,82.67,82.67,42677.0,73.2258,73.2347,73.2258,73.2258,42677.0
2021-05-13 15:50:00,82.67,82.69,82.67,82.69,105978.0,73.2258,73.2435,73.2258,73.2435,105978.0
2021-05-14 09:30:00,82.73,82.73,82.71,82.73,75698.0,73.279,73.279,73.2612,73.279,75698.0
2021-05-14 09:40:00,82.73,82.74,82.73,82.74,18874.0,73.279,73.2878,73.279,73.2878,18874.0
2021-05-14 09:50:00,82.73,82.74,82.73,82.74,23474.0,73.279,73.2878,73.279,73.2878,23474.0
2021-05-14 10:00:00,82.73,82.74,82.72,82.73,28696.0,73.279,73.2878,73.2701,73.279,28696.0
2021-05-14 10:10:00,82.73,82.73,82.72,82.73,27923.0,73.279,73.279,73.2701,73.279,27923.0
2021-05-14 10:20:00,82.73,82.73,82.72,82.73,28085.0,73.279,73.279,73.2701,73.279,28085.0
2021-05-14 10:30:00,82.72,82.73,82.72,82.72,22659.0,73.2701,73.279,73.2701,73.2701,22659.0
2021-05-14 10:40:00,82.73,82.73,82.71,82.72,34760.0,73.279,73.279,73.2612,73.2701,34760.0
2021-05-14 10:50:00,82.71,82.72,82.71,82.72,63728.0,73.2612,73.2701,73.2612,73.2701,63728.0
2021-05-14 11:00:00,82.72,82.73,82.71,82.71,60023.0,73.2701,73.279,73.2612,73.2612,60023.0
2021-05-14 11:10:00,82.72,82.72,82.71,82.71,111719.0,73.2701,73.2701,73.2612,73.2612,111719.0
2021-05-14 11:20:00,82.72,82.72,82.71,82.72,8176.0,73.2701,73.2701,73.2612,73.2701,8176.0
2021-05-14 11:30:00,82.71,82.72,82.71,82.72,50186.0,73.2612,73.2701,73.2612,73.2701,50186.0
2021-05-14 11:40:00,82.72,82.73,82.71,82.72,34350.0,73.2701,73.279,73.2612,73.2701,34350.0
2021-05-14 11:50:00,82.73,82.73,82.72,82.73,9471.0,73.279,73.279,73.2701,73.279,9471.0
2021-05-14 12:00:00,82.73,82.73,82.72,82.73,26950.0,73.279,73.279,73.2701,73.279,26950.0
2021-05-14 12:10:00,82.72,82.73,82.72,82.73,31692.0,73.2701,73.279,73.2701,73.279,31692.0
2021-05-14 12:20:00,82.73,82.73,82.72,82.73,14395.0,73.279,73.279,73.2701,73.279,14395.0
2021-05-14 12:30:00,82.72,82.73,82.72,82.73,16419.0,73.2701,73.279,73.2701,73.279,16419.0
2021-05-14 12:40:00,82.73,82.73,82.72,82.72,11235.0,73.279,73.279,73.2701,73.2701,11235.0
2021-05-14 12:50:00,82.73,82.73,82.72,82.73,20368.0,73.279,73.279,73.2701,73.279,20368.0
2021-05-14 13:00:00,82.73,82.73,82.72,82.73,18388.0,73.279,73.279,73.2701,73.279,18388.0
2021-05-14 13:10:00,82.73,82.73,82.72,82.73,15631.0,73.279,73.279,73.2701,73.279,15631.0
2021-05-14 13:20:00,82.73,82.73,82.72,82.73,25965.0,73.279,73.279,73.2701,73.279,25965.0
2021-05-14 13:30:00,82.73,82.74,82.72,82.73,37089.0,73.279,73.2878,73.2701,73.279,37089.0
2021-05-14 13:40:00,82.73,82.74,82.73,82.73,32103.0,73.279,73.2878,73.279,73.279,32103.0
2021-05-14 13:50:00,82.74,82.74,82.73,82.74,29056.0,73.2878,73.2878,73.279,73.2878,29056.0
2021-05-14 14:00:00,82.74,82.74,82.73,82.73,51256.0,73.2878,73.2878,73.279,73.279,51256.0
2021-05-14 14:10:00,82.73,82.74,82.73,82.73,7602.0,73.279,73.2878,73.279,73.279,7602.0
2021-05-14 14:20:00,82.73,82.74,82.73,82.74,28286.0,73.279,73.2878,73.279,73.2878,28286.0
2021-05-14 14:30:00,82.73,82.74,82.73,82.74,103143.0,73.279,73.2878,73.279,73.2878,103143.0
2021-05-14 14:40:00,82.73,82.74,82.73,82.73,41450.0,73.279,73.2878,73.279,73.279,41450.0
2021-05-14 14:50:00,82.73,82.75,82.73,82.75,90130.0,73.279,73.2967,73.279,73.2967,90130.0
2021-05-14 15:00:00,82.75,82.75,82.74,82.74,22989.0,73.2967,73.2967,73.2878,73.2878,22989.0
2021-05-14 15:10:00,82.75,82.75,82.74,82.75,24543.0,73.2967,73.2967,73.2878,73.2967,24543.0
2021-05-14 15:20:00,82.75,82.75,82.74,82.75,17265.0,73.2967,73.2967,73.2878,73.2967,17265.0
2021-05-14 15:30:00,82.75,82.75,82.74,82.74,50807.0,73.2967,73.2967,73.2878,73.2878,50807.0
2021-05-14 15:40:00,82.74,82.75,82.74,82.75,23397.0,73.2878,73.2967,73.2878,73.2967,23397.0
2021-05-14 15:50:00,82.75,82.75,82.74,82.74,43131.0,73.2967,73.2967,73.2878,73.2878,43131.0
2021-05-17 09:30:00,82.68,82.73,82.62,82.72,69953.0,73.2347,73.279,73.1815,73.2701,69953.0
2021-05-17 09:40:00,82.72,82.72,82.71,82.72,16658.0,73.2701,73.2701,73.2612,73.2701,16658.0
2021-05-17 09:50:00,82.72,82.72,82.71,82.72,12533.0,73.2701,73.2701,73.2612,73.2701,12533.0
2021-05-17 10:00:00,82.72,82.72,82.7,82.7,379156.0,73.2701,73.2701,73.2524,73.2524,379156.0
2021-05-17 10:10:00,82.7,82.71,82.7,82.7,17186.0,73.2524,73.2612,73.2524,73.2524,17186.0
2021-05-17 10:20:00,82.71,82.72,82.7,82.72,35374.0,73.2612,73.2701,73.2524,73.2701,35374.0
2021-05-17 10:30:00,82.71,82.72,82.7,82.7,29431.0,73.2612,73.2701,73.2524,73.2524,29431.0
2021-05-17 10:40:00,82.7,82.71,82.7,82.7,18998.0,73.2524,73.2612,73.2524,73.2524,18998.0
2021-05-17 10:50:00,82.7,82.72,82.7,82.72,26375.0,73.2524,73.2701,73.2524,73.2701,26375.0
2021-05-17 11:00:00,82.72,82.72,82.71,82.71,30848.0,73.2701,73.2701,73.2612,73.2612,30848.0
2021-05-17 11:10:00,82.72,82.72,82.7,82.7,18862.0,73.2701,73.2701,73.2524,73.2524,18862.0
2021-05-17 11:20:00,82.7,82.72,82.7,82.71,44274.0,73.2524,73.2701,73.2524,73.2612,44274.0
2021-05-17 11:30:00,82.72,82.72,82.71,82.72,32079.0,73.2701,73.2701,73.2612,73.2701,32079.0
2021-05-17 11:40:00,82.72,82.72,82.71,82.72,14362.0,73.2701,73.2701,73.2612,73.2701,14362.0
2021-05-17 11:50:00,82.71,82.72,82.71,82.71,23267.0,73.2612,73.2701,73.2612,73.2612,23267.0
2021-05-17 12:00:00,82.71,82.72,82.71,82.72,13317.0,73.2612,73.2701,73.2612,73.2701,13317.0
2021-05-17 12:10:00,82.72,82.72,82.71,82.72,10188.0,73.2701,73.2701,73.2612,73.2701,10188.0
2021-05-17 12:20:00,82.72,82.72,82.71,82.71,16443.0,73.2701,73.2701,73.2612,73.2612,16443.0
2021-05-17 12:30:00,82.72,82.72,82.71,82.72,12726.0,73.2701,73.2701,73.2612,73.2701,12726.0
2021-05-17 12:40:00,82.72,82.72,82.71,82.72,32797.0,73.2701,73.2701,73.2612,73.2701,32797.0
2021-05-17 12:50:00,82.72,82.72,82.71,82.71,42258.0,73.2701,73.2701,73.2612,73.2612,42258.0
2021-05-17 13:00:00,82.72,82.72,82.71,82.72,35570.0,73.2701,73.2701,73.2612,73.2701,35570.0
2021-05-17 13:10:00,82.72,82.72,82.71,82.72,51028.0,73.2701,73.2701,73.2612,73.2701,51028.0
2021-05-17 13:20:00,82.72,82.72,82.71,82.72,31000.0,73.2701,73.2701,73.2612,73.2701,31000.0
2021-05-17 13:30:00,82.72,82.72,82.71,82.72,19691.0,73.2701,73.2701,73.2612,73.2701,19691.0
2021-05-17 13:40:00,82.72,82.72,82.71,82.72,25977.0,73.2701,73.2701,73.2612,73.2701,25977.0
2021-05-17 13:50:00,82.72,82.72,82.71,82.71,26207.0,73.2701,73.2701,73.2612,73.2612,26207.0
2021-05-17 14:00:00,82.72,82.72,82.71,82.72,41558.0,73.2701,73.2701,73.2612,73.2701,41558.0
2021-05-17 14:10:00,82.71,82.72,82.71,82.72,19224.0,73.2612,73.2701,73.2612,73.2701,19224.0
2021-05-17 14:20:00,82.72,82.72,82.71,82.72,43781.0,73.2701,73.2701,73.2612,73.2701,43781.0
2021-05-17 14:30:00,82.72,82.72,82.71,82.72,30734.0,73.2701,73.2701,73.2612,73.2701,30734.0
2021-05-17 14:40:00,82.72,82.72,82.71,82.72,15594.0,73.2701,73.2701,73.2612,73.2701,15594.0
2021-05-17 14:50:00,82.72,82.72,82.71,82.72,42245.0,73.2701,73.2701,73.2612,73.2701,42245.0
2021-05-17 15:00:00,82.72,82.72,82.71,82.72,179469.0,73.2701,73.2701,73.2612,73.2701,179469.0
2021-05-17 15:10:00,82.72,82.72,82.71,82.72,97403.0,73.2701,73.2701,73.2612,73.2701,97403.0
2021-05-17 15:20:00,82.72,82.72,82.71,82.72,31378.0,73.2701,73.2701,73.2612,73.2701,31378.0
2021-05-17 15:30:00,82.71,82.72,82.71,82.72,21440.0,73.2612,73.2701,73.2612,73.2701,21440.0
2021-05-17 15:40:00,82.72,82.72,82.71,82.72,30222.0,73.2701,73.2701,73.2612,73.2701,30222.0
2021-05-17 15:50:00,82.72,82.72,82.71,82.71,25195.0,73.2701,73.2701,73.2612,73.2612,25195.0
2021-05-18 09:30:00,82.71,82.71,82.68,82.7,48923.0,73.2612,73.2612,73.2347,73.2524,48923.0
2021-05-18 09:40:00,82.7,82.71,82.7,82.7,17191.0,73.2524,73.2612,73.2524,73.2524,17191.0
2021-05-18 09:50:00,82.7,82.71,82.7,82.7,5666.0,73.2524,73.2612,73.2524,73.2524,5666.0
2021-05-18 10:00:00,82.71,82.71,82.7,82.71,11422.0,73.2612,73.2612,73.2524,73.2612,11422.0
2021-05-18 10:10:00,82.7,82.71,82.7,82.71,26875.0,73.2524,73.2612,73.2524,73.2612,26875.0
2021-05-18 10:20:00,82.7,82.71,82.7,82.71,24973.0,73.2524,73.2612,73.2524,73.2612,24973.0
2021-05-18 10:30:00,82.7,82.71,82.7,82.71,26711.0,73.2524,73.2612,73.2524,73.2612,26711.0
2021-05-18 10:40:00,82.71,82.71,82.7,82.71,74630.0,73.2612,73.2612,73.2524,73.2612,74630.0
2021-05-18 10:50:00,82.7,82.71,82.7,82.71,48358.0,73.2524,73.2612,73.2524,73.2612,48358.0
2021-05-18 11:00:00,82.71,82.71,82.7,82.71,24989.0,73.2612,73.2612,73.2524,73.2612,24989.0
2021-05-18 11:10:00,82.7,82.71,82.7,82.71,45298.0,73.2524,73.2612,73.2524,73.2612,45298.0
2021-05-18 11:20:00,82.71,82.71,82.7,82.71,23229.0,73.2612,73.2612,73.2524,73.2612,23229.0
2021-05-18 11:30:00,82.71,82.71,82.7,82.71,28348.0,73.2612,73.2612,73.2524,73.2612,28348.0
2021-05-18 11:40:00,82.7,82.71,82.7,82.7,11176.0,73.2524,73.2612,73.2524,73.2524,11176.0
2021-05-18 11:50:00,82.71,82.71,82.7,82.71,12363.0,73.2612,73.2612,73.2524,73.2612,12363.0
2021-05-18 12:00:00,82.71,82.71,82.7,82.71,34825.0,73.2612,73.2612,73.2524,73.2612,34825.0
2021-05-18 12:10:00,82.7,82.71,82.7,82.7,55523.0,73.2524,73.2612,73.2524,73.2524,55523.0
2021-05-18 12:20:00,82.7,82.71,82.7,82.7,21299.0,73.2524,73.2612,73.2524,73.2524,21299.0
2021-05-18 12:30:00,82.71,82.71,82.7,82.71,22828.0,73.2612,73.2612,73.2524,73.2612,22828.0
2021-05-18 12:40:00,82.71,82.71,82.7,82.71,43468.0,73.2612,73.2612,73.2524,73.2612,43468.0
2021-05-18 12:50:00,82.71,82.71,82.7,82.7,20374.0,73.2612,73.2612,73.2524,73.2524,20374.0
2021-05-18 13:00:00,82.7,82.71,82.7,82.71,35370.0,73.2524,73.2612,73.2524,73.2612,35370.0
2021-05-18 13:10:00,82.71,82.73,82.7,82.72,184006.0,73.2612,73.279,73.2524,73.2701,184006.0
2021-05-18 13:20:00,82.72,82.73,82.72,82.73,63682.0,73.2701,73.279,73.2701,73.279,63682.0
2021-05-18 13:30:00,82.73,82.73,82.72,82.72,52397.0,73.279,73.279,73.2701,73.2701,52397.0
2021-05-18 13:40:00,82.72,82.73,82.72,82.73,34914.0,73.2701,73.279,73.2701,73.279,34914.0
2021-05-18 13:50:00,82.72,82.73,82.72,82.72,172337.0,73.2701,73.279,73.2701,73.2701,172337.0
2021-05-18 14:00:00,82.72,82.73,82.72,82.72,40978.0,73.2701,73.279,73.2701,73.2701,40978.0
2021-05-18 14:10:00,82.72,82.73,82.72,82.73,23355.0,73.2701,73.279,73.2701,73.279,23355.0
2021-05-18 14:20:00,82.73,82.73,82.72,82.72,33570.0,73.279,73.279,73.2701,73.2701,33570.0
2021-05-18 14:30:00,82.73,82.73,82.72,82.73,43031.0,73.279,73.279,73.2701,73.279,43031.0
2021-05-18 14:40:00,82.73,82.73,82.72,82.72,51578.0,73.279,73.279,73.2701,73.2701,51578.0
2021-05-18 14:50:00,82.72,82.73,82.72,82.72,45253.0,73.2701,73.279,73.2701,73.2701,45253.0
2021-05-18 15:00:00,82.72,82.73,82.72,82.72,56035.0,73.2701,73.279,73.2701,73.2701,56035.0
2021-05-18 15:10:00,82.72,82.73,82.72,82.72,35718.0,73.2701,73.279,73.2701,73.2701,35718.0
2021-05-18 15:20:00,82.72,82.73,82.72,82.72,49033.0,73.2701,73.279,73.2701,73.2701,49033.0
2021-05-18 15:30:00,82.72,82.73,82.72,82.73,79318.0,73.2701,73.279,73.2701,73.279,79318.0
2021-05-18 15:40:00,82.72,82.73,82.72,82.72,108181.0,73.2701,73.279,73.2701,73.2701,108181.0
2021-05-18 15:50:00,82.72,82.73,82.7,82.71,167552.0,73.2701,73.279,73.2524,73.2612,167552.0
2021-05-19 09:30:00,82.58,82.72,82.57,82.7,100330.0,73.1461,73.2701,73.1372,73.2524,100330.0
2021-05-19 09:40:00,82.7,82.71,82.7,82.7,42413.0,73.2524,73.2612,73.2524,73.2524,42413.0
2021-05-19 09:50:00,82.71,82.72,82.7,82.72,59716.0,73.2612,73.2701,73.2524,73.2701,59716.0
2021-05-19 10:00:00,82.72,82.72,82.71,82.71,34584.0,73.2701,73.2701,73.2612,73.2612,34584.0
2021-05-19 10:10:00,82.72,82.73,82.71,82.73,29695.0,73.2701,73.279,73.2612,73.279,29695.0
2021-05-19 10:20:00,82.73,82.73,82.72,82.72,10378.0,73.279,73.279,73.2701,73.2701,10378.0
2021-05-19 10:30:00,82.73,82.73,82.72,82.73,32926.0,73.279,73.279,73.2701,73.279,32926.0
2021-05-19 10:40:00,82.73,82.74,82.72,82.74,24446.0,73.279,73.2878,73.2701,73.2878,24446.0
2021-05-19 10:50:00,82.74,82.75,82.73,82.73,77311.0,73.2878,73.2967,73.279,73.279,77311.0
2021-05-19 11:00:00,82.74,82.74,82.73,82.73,44873.0,73.2878,73.2878,73.279,73.279,44873.0
2021-05-19 11:10:00,82.73,82.74,82.73,82.74,34626.0,73.279,73.2878,73.279,73.2878,34626.0
2021-05-19 11:20:00,82.73,82.74,82.73,82.73,18773.0,73.279,73.2878,73.279,73.279,18773.0
2021-05-19 11:30:00,82.74,82.74,82.73,82.73,22347.0,73.2878,73.2878,73.279,73.279,22347.0
2021-05-19 11:40:00,82.73,82.74,82.72,82.73,63401.0,73.279,73.2878,73.2701,73.279,63401.0
2021-05-19 11:50:00,82.73,82.73,82.72,82.73,93505.0,73.279,73.279,73.2701,73.279,93505.0
2021-05-19 12:00:00,82.72,82.73,82.72,82.73,129118.0,73.2701,73.279,73.2701,73.279,129118.0
2021-05-19 12:10:00,82.72,82.73,82.72,82.73,27524.0,73.2701,73.279,73.2701,73.279,27524.0
2021-05-19 12:20:00,82.72,82.74,82.72,82.73,88559.0,73.2701,73.2878,73.2701,73.279,88559.0
2021-05-19 12:30:00,82.73,82.74,82.73,82.74,68648.0,73.279,73.2878,73.279,73.2878,68648.0
2021-05-19 12:40:00,82.73,82.74,82.73,82.73,42632.0,73.279,73.2878,73.279,73.279,42632.0
2021-05-19 12:50:00,82.74,82.74,82.73,82.74,16476.0,73.2878,73.2878,73.279,73.2878,16476.0
2021-05-19 13:00:00,82.74,82.74,82.73,82.73,24096.0,73.2878,73.2878,73.279,73.279,24096.0
2021-05-19 13:10:00,82.73,82.74,82.73,82.73,78767.0,73.279,73.2878,73.279,73.279,78767.0
2021-05-19 13:20:00,82.73,82.74,82.73,82.73,51645.0,73.279,73.2878,73.279,73.279,51645.0
2021-05-19 13:30:00,82.73,82.74,82.72,82.73,81201.0,73.279,73.2878,73.2701,73.279,81201.0
2021-05-19 13:40:00,82.72,82.73,82.71,82.71,148031.0,73.2701,73.279,73.2612,73.2612,148031.0
2021-05-19 13:50:00,82.72,82.72,82.71,82.72,23385.0,73.2701,73.2701,73.2612,73.2701,23385.0
2021-05-19 14:00:00,82.72,82.72,82.68,82.68,97020.0,73.2701,73.2701,73.2347,73.2347,97020.0
2021-05-19 14:10:00,82.69,82.69,82.66,82.68,54143.0,73.2435,73.2435,73.217,73.2347,54143.0
2021-05-19 14:20:00,82.68,82.68,82.67,82.68,36670.0,73.2347,73.2347,73.2258,73.2347,36670.0
2021-05-19 14:30:00,82.68,82.68,82.66,82.67,50624.0,73.2347,73.2347,73.217,73.2258,50624.0
2021-05-19 14:40:00,82.66,82.67,82.64,82.65,42627.0,73.217,73.2258,73.1992,73.2081,42627.0
2021-05-19 14:50:00,82.65,82.67,82.64,82.67,105072.0,73.2081,73.2258,73.1992,73.2258,105072.0
2021-05-19 15:00:00,82.67,82.67,82.65,82.66,41656.0,73.2258,73.2258,73.2081,73.217,41656.0
2021-05-19 15:10:00,82.66,82.67,82.65,82.67,171713.0,73.217,73.2258,73.2081,73.2258,171713.0
2021-05-19 15:20:00,82.67,82.67,82.66,82.67,46243.0,73.2258,73.2258,73.217,73.2258,46243.0
2021-05-19 15:30:00,82.67,82.67,82.66,82.67,54909.0,73.2258,73.2258,73.217,73.2258,54909.0
2021-05-19 15:40:00,82.67,82.67,82.66,82.66,75089.0,73.2258,73.2258,73.217,73.217,75089.0
2021-05-19 15:50:00,82.66,82.67,82.66,82.67,105473.0,73.217,73.2258,73.217,73.2258,105473.0
2021-05-20 09:30:00,82.75,82.76,82.67,82.72,74488.0,73.2967,73.3055,73.2258,73.2701,74488.0
2021-05-20 09:40:00,82.72,82.72,82.71,82.72,22303.0,73.2701,73.2701,73.2612,73.2701,22303.0
2021-05-20 09:50:00,82.72,82.74,82.72,82.73,32799.0,73.2701,73.2878,73.2701,73.279,32799.0
2021-05-20 10:00:00,82.73,82.74,82.73,82.74,35315.0,73.279,73.2878,73.279,73.2878,35315.0
2021-05-20 10:10:00,82.73,82.75,82.73,82.75,24193.0,73.279,73.2967,73.279,73.2967,24193.0
2021-05-20 10:20:00,82.75,82.75,82.74,82.75,25530.0,73.2967,73.2967,73.2878,73.2967,25530.0
2021-05-20 10:30:00,82.75,82.75,82.74,82.75,12207.0,73.2967,73.2967,73.2878,73.2967,12207.0
2021-05-20 10:40:00,82.75,82.75,82.74,82.75,10163.0,73.2967,73.2967,73.2878,73.2967,10163.0
2021-05-20 10:50:00,82.75,82.77,82.74,82.76,301913.0,73.2967,73.3144,73.2878,73.3055,301913.0
2021-05-20 11:00:00,82.76,82.76,82.75,82.75,22983.0,73.3055,73.3055,73.2967,73.2967,22983.0
2021-05-20 11:10:00,82.76,82.76,82.75,82.76,15123.0,73.3055,73.3055,73.2967,73.3055,15123.0
2021-05-20 11:20:00,82.76,82.76,82.75,82.76,57126.0,73.3055,73.3055,73.2967,73.3055,57126.0
2021-05-20 11:30:00,82.75,82.76,82.75,82.76,35060.0,73.2967,73.3055,73.2967,73.3055,35060.0
2021-05-20 11:40:00,82.76,82.77,82.75,82.77,74516.0,73.3055,73.3144,73.2967,73.3144,74516.0
2021-05-20 11:50:00,82.77,82.77,82.76,82.77,23555.0,73.3144,73.3144,73.3055,73.3144,23555.0
2021-05-20 12:00:00,82.77,82.77,82.76,82.77,14733.0,73.3144,73.3144,73.3055,73.3144,14733.0
2021-05-20 12:10:00,82.77,82.77,82.76,82.77,280884.0,73.3144,73.3144,73.3055,73.3144,280884.0
2021-05-20 12:20:00,82.77,82.77,82.76,82.77,10376.0,73.3144,73.3144,73.3055,73.3144,10376.0
2021-05-20 12:30:00,82.77,82.78,82.76,82.78,36730.0,73.3144,73.3232,73.3055,73.3232,36730.0
2021-05-20 12:40:00,82.78,82.78,82.77,82.78,44284.0,73.3232,73.3232,73.3144,73.3232,44284.0
2021-05-20 12:50:00,82.78,82.78,82.77,82.78,44400.0,73.3232,73.3232,73.3144,73.3232,44400.0
2021-05-20 13:00:00,82.78,82.78,82.77,82.78,51492.0,73.3232,73.3232,73.3144,73.3232,51492.0
2021-05-20 13:10:00,82.78,82.78,82.77,82.78,8149.0,73.3232,73.3232,73.3144,73.3232,8149.0
2021-05-20 13:20:00,82.78,82.78,82.77,82.78,31061.0,73.3232,73.3232,73.3144,73.3232,31061.0
2021-05-20 13:30:00,82.78,82.78,82.77,82.78,20068.0,73.3232,73.3232,73.3144,73.3232,20068.0
2021-05-20 13:40:00,82.78,82.79,82.77,82.79,36920.0,73.3232,73.3321,73.3144,73.3321,36920.0
2021-05-20 13:50:00,82.79,82.79,82.78,82.78,65099.0,73.3321,73.3321,73.3232,73.3232,65099.0
2021-05-20 14:00:00,82.79,82.79,82.78,82.79,57131.0,73.3321,73.3321,73.3232,73.3321,57131.0
2021-05-20 14:10:00,82.79,82.79,82.78,82.79,42861.0,73.3321,73.3321,73.3232,73.3321,42861.0
2021-05-20 14:20:00,82.79,82.79,82.78,82.79,18111.0,73.3321,73.3321,73.3232,73.3321,18111.0
2021-05-20 14:30:00,82.79,82.79,82.78,82.79,18482.0,73.3321,73.3321,73.3232,73.3321,18482.0
2021-05-20 14:40:00,82.79,82.8,82.78,82.8,20801.0,73.3321,73.341,73.3232,73.341,20801.0
2021-05-20 14:50:00,82.8,82.8,82.79,82.8,27731.0,73.341,73.341,73.3321,73.341,27731.0
2021-05-20 15:00:00,82.8,82.8,82.79,82.8,20160.0,73.341,73.341,73.3321,73.341,20160.0
2021-05-20 15:10:00,82.8,82.8,82.79,82.79,77235.0,73.341,73.341,73.3321,73.3321,77235.0
2021-05-20 15:20:00,82.8,82.8,82.79,82.8,109876.0,73.341,73.341,73.3321,73.341,109876.0
2021-05-20 15:30:00,82.8,82.8,82.79,82.8,27832.0,73.341,73.341,73.3321,73.341,27832.0
2021-05-20 15:40:00,82.8,82.8,82.79,82.8,93276.0,73.341,73.341,73.3321,73.341,93276.0
2021-05-20 15:50:00,82.8,82.8,82.79,82.8,141109.0,73.341,73.341,73.3321,73.341,141109.0
2021-05-21 09:30:00,82.79,82.81,82.76,82.81,51850.0,73.3321,73.3498,73.3055,73.3498,51850.0
2021-05-21 09:40:00,82.81,82.81,82.8,82.8,92963.0,73.3498,73.3498,73.341,73.341,92963.0
2021-05-21 09:50:00,82.8,82.81,82.78,82.79,53643.0,73.341,73.3498,73.3232,73.3321,53643.0
2021-05-21 10:00:00,82.79,82.79,82.77,82.78,162209.0,73.3321,73.3321,73.3144,73.3232,162209.0
2021-05-21 10:10:00,82.78,82.78,82.77,82.78,42098.0,73.3232,73.3232,73.3144,73.3232,42098.0
2021-05-21 10:20:00,82.78,82.78,82.77,82.78,42725.0,73.3232,73.3232,73.3144,73.3232,42725.0
2021-05-21 10:30:00,82.77,82.78,82.77,82.77,24408.0,73.3144,73.3232,73.3144,73.3144,24408.0
2021-05-21 10:40:00,82.78,82.78,82.77,82.78,37418.0,73.3232,73.3232,73.3144,73.3232,37418.0
2021-05-21 10:50:00,82.78,82.78,82.77,82.78,22623.0,73.3232,73.3232,73.3144,73.3232,22623.0
2021-05-21 11:00:00,82.78,82.78,82.77,82.78,14452.0,73.3232,73.3232,73.3144,73.3232,14452.0
2021-05-21 11:10:00,82.78,82.79,82.77,82.79,83075.0,73.3232,73.3321,73.3144,73.3321,83075.0
2021-05-21 11:20:00,82.79,82.79,82.78,82.79,24806.0,73.3321,73.3321,73.3232,73.3321,24806.0
2021-05-21 11:30:00,82.79,82.79,82.78,82.79,54087.0,73.3321,73.3321,73.3232,73.3321,54087.0
2021-05-21 11:40:00,82.79,82.79,82.78,82.79,35482.0,73.3321,73.3321,73.3232,73.3321,35482.0
2021-05-21 11:50:00,82.79,82.79,82.78,82.79,28038.0,73.3321,73.3321,73.3232,73.3321,28038.0
2021-05-21 12:00:00,82.79,82.79,82.78,82.79,83089.0,73.3321,73.3321,73.3232,73.3321,83089.0
2021-05-21 12:10:00,82.78,82.79,82.78,82.79,70889.0,73.3232,73.3321,73.3232,73.3321,70889.0
2021-05-21 12:20:00,82.79,82.79,82.78,82.79,27550.0,73.3321,73.3321,73.3232,73.3321,27550.0
2021-05-21 12:30:00,82.79,82.79,82.78,82.79,30932.0,73.3321,73.3321,73.3232,73.3321,30932.0
2021-05-21 12:40:00,82.79,82.79,82.78,82.79,11750.0,73.3321,73.3321,73.3232,73.3321,11750.0
2021-05-21 12:50:00,82.79,82.79,82.78,82.79,21302.0,73.3321,73.3321,73.3232,73.3321,21302.0
2021-05-21 13:00:00,82.79,82.79,82.78,82.79,18603.0,73.3321,73.3321,73.3232,73.3321,18603.0
2021-05-21 13:10:00,82.79,82.79,82.78,82.79,13283.0,73.3321,73.3321,73.3232,73.3321,13283.0
2021-05-21 13:20:00,82.79,82.79,82.78,82.79,59799.0,73.3321,73.3321,73.3232,73.3321,59799.0
2021-05-21 13:30:00,82.79,82.79,82.78,82.79,18733.0,73.3321,73.3321,73.3232,73.3321,18733.0
2021-05-21 13:40:00,82.79,82.79,82.78,82.79,31796.0,73.3321,73.3321,73.3232,73.3321,31796.0
2021-05-21 13:50:00,82.79,82.79,82.78,82.79,21479.0,73.3321,73.3321,73.3232,73.3321,21479.0
2021-05-21 14:00:00,82.78,82.79,82.78,82.79,69673.0,73.3232,73.3321,73.3232,73.3321,69673.0
2021-05-21 14:10:00,82.79,82.79,82.78,82.79,73778.0,73.3321,73.3321,73.3232,73.3321,73778.0
2021-05-21 14:20:00,82.79,82.79,82.78,82.79,11064.0,73.3321,73.3321,73.3232,73.3321,11064.0
2021-05-21 14:30:00,82.78,82.79,82.78,82.79,83404.0,73.3232,73.3321,73.3232,73.3321,83404.0
2021-05-21 14:40:00,82.79,82.79,82.78,82.79,18330.0,73.3321,73.3321,73.3232,73.3321,18330.0
2021-05-21 14:50:00,82.79,82.79,82.78,82.79,47793.0,73.3321,73.3321,73.3232,73.3321,47793.0
2021-05-21 15:00:00,82.79,82.79,82.78,82.78,50396.0,73.3321,73.3321,73.3232,73.3232,50396.0
2021-05-21 15:10:00,82.79,82.79,82.78,82.78,23494.0,73.3321,73.3321,73.3232,73.3232,23494.0
2021-05-21 15:20:00,82.79,82.79,82.78,82.79,34877.0,73.3321,73.3321,73.3232,73.3321,34877.0
2021-05-21 15:30:00,82.79,82.8,82.78,82.8,78334.0,73.3321,73.341,73.3232,73.341,78334.0
2021-05-21 15:40:00,82.8,82.8,82.79,82.8,48191.0,73.341,73.341,73.3321,73.341,48191.0
2021-05-21 15:50:00,82.8,82.8,82.79,82.8,60679.0,73.341,73.341,73.3321,73.341,60679.0
2021-05-24 09:30:00,82.81,82.81,82.78,82.79,100543.0,73.3498,73.3498,73.3232,73.3321,100543.0
2021-05-24 09:40:00,82.79,82.8,82.79,82.79,33865.0,73.3321,73.341,73.3321,73.3321,33865.0
2021-05-24 09:50:00,82.8,82.8,82.79,82.8,15431.0,73.341,73.341,73.3321,73.341,15431.0
2021-05-24 10:00:00,82.8,82.8,82.79,82.8,33708.0,73.341,73.341,73.3321,73.341,33708.0
2021-05-24 10:10:00,82.8,82.81,82.79,82.81,72079.0,73.341,73.3498,73.3321,73.3498,72079.0
2021-05-24 10:20:00,82.81,82.81,82.8,82.8,15161.0,73.3498,73.3498,73.341,73.341,15161.0
2021-05-24 10:30:00,82.8,82.81,82.8,82.81,9628.0,73.341,73.3498,73.341,73.3498,9628.0
2021-05-24 10:40:00,82.81,82.81,82.8,82.81,15212.0,73.3498,73.3498,73.341,73.3498,15212.0
2021-05-24 10:50:00,82.81,82.81,82.8,82.81,82861.0,73.3498,73.3498,73.341,73.3498,82861.0
2021-05-24 11:00:00,82.81,82.81,82.8,82.81,20202.0,73.3498,73.3498,73.341,73.3498,20202.0
2021-05-24 11:10:00,82.81,82.82,82.8,82.81,47677.0,73.3498,73.3587,73.341,73.3498,47677.0
2021-05-24 11:20:00,82.81,82.82,82.81,82.81,42585.0,73.3498,73.3587,73.3498,73.3498,42585.0
2021-05-24 11:30:00,82.81,82.82,82.81,82.82,14761.0,73.3498,73.3587,73.3498,73.3587,14761.0
2021-05-24 11:40:00,82.81,82.82,82.81,82.81,15737.0,73.3498,73.3587,73.3498,73.3498,15737.0
2021-05-24 11:50:00,82.82,82.82,82.81,82.81,9209.0,73.3587,73.3587,73.3498,73.3498,9209.0
2021-05-24 12:00:00,82.81,82.82,82.81,82.81,13781.0,73.3498,73.3587,73.3498,73.3498,13781.0
2021-05-24 12:10:00,82.81,82.82,82.81,82.81,27962.0,73.3498,73.3587,73.3498,73.3498,27962.0
2021-05-24 12:20:00,82.81,82.82,82.81,82.81,31829.0,73.3498,73.3587,73.3498,73.3498,31829.0
2021-05-24 12:30:00,82.81,82.82,82.81,82.82,20413.0,73.3498,73.3587,73.3498,73.3587,20413.0
2021-05-24 12:40:00,82.82,82.82,82.81,82.81,21958.0,73.3587,73.3587,73.3498,73.3498,21958.0
2021-05-24 12:50:00,82.81,82.82,82.81,82.81,13191.0,73.3498,73.3587,73.3498,73.3498,13191.0
2021-05-24 13:00:00,82.82,82.82,82.81,82.82,9584.0,73.3587,73.3587,73.3498,73.3587,9584.0
2021-05-24 13:10:00,82.81,82.82,82.81,82.81,46062.0,73.3498,73.3587,73.3498,73.3498,46062.0
2021-05-24 13:20:00,82.82,82.82,82.81,82.82,50139.0,73.3587,73.3587,73.3498,73.3587,50139.0
2021-05-24 13:30:00,82.82,82.82,82.81,82.81,547214.0,73.3587,73.3587,73.3498,73.3498,547214.0
2021-05-24 13:40:00,82.82,82.82,82.81,82.81,35450.0,73.3587,73.3587,73.3498,73.3498,35450.0
2021-05-24 13:50:00,82.81,82.82,82.81,82.81,27166.0,73.3498,73.3587,73.3498,73.3498,27166.0
2021-05-24 14:00:00,82.81,82.82,82.81,82.81,26257.0,73.3498,73.3587,73.3498,73.3498,26257.0
2021-05-24 14:10:00,82.81,82.82,82.81,82.82,13241.0,73.3498,73.3587,73.3498,73.3587,13241.0
2021-05-24 14:20:00,82.82,82.82,82.81,82.81,23091.0,73.3587,73.3587,73.3498,73.3498,23091.0
2021-05-24 14:30:00,82.82,82.82,82.81,82.81,25369.0,73.3587,73.3587,73.3498,73.3498,25369.0
2021-05-24 14:40:00,82.81,82.82,82.81,82.82,57024.0,73.3498,73.3587,73.3498,73.3587,57024.0
2021-05-24 14:50:00,82.82,82.82,82.81,82.81,23802.0,73.3587,73.3587,73.3498,73.3498,23802.0
2021-05-24 15:00:00,82.82,82.82,82.81,82.82,47701.0,73.3587,73.3587,73.3498,73.3587,47701.0
2021-05-24 15:10:00,82.82,82.82,82.81,82.82,45731.0,73.3587,73.3587,73.3498,73.3587,45731.0
2021-05-24 15:20:00,82.81,82.82,82.81,82.82,41733.0,73.3498,73.3587,73.3498,73.3587,41733.0
2021-05-24 15:30:00,82.82,82.82,82.81,82.81,59914.0,73.3587,73.3587,73.3498,73.3498,59914.0
2021-05-24 15:40:00,82.82,82.82,82.81,82.81,59467.0,73.3587,73.3587,73.3498,73.3498,59467.0
2021-05-24 15:50:00,82.81,82.83,82.81,82.83,103139.0,73.3498,73.3675,73.3498,73.3675,103139.0
2021-05-25 09:30:00,82.83,82.83,82.74,82.83,76605.0,73.3675,73.3675,73.2878,73.3675,76605.0
2021-05-25 09:40:00,82.83,82.83,82.82,82.83,32791.0,73.3675,73.3675,73.3587,73.3675,32791.0
2021-05-25 09:50:00,82.83,82.84,82.82,82.84,36284.0,73.3675,73.3764,73.3587,73.3764,36284.0
2021-05-25 10:00:00,82.83,82.84,82.83,82.84,20363.0,73.3675,73.3764,73.3675,73.3764,20363.0
2021-05-25 10:10:00,82.83,82.84,82.83,82.84,31731.0,73.3675,73.3764,73.3675,73.3764,31731.0
2021-05-25 10:20:00,82.84,82.85,82.83,82.84,31423.0,73.3764,73.3852,73.3675,73.3764,31423.0
2021-05-25 10:30:00,82.84,82.85,82.84,82.85,30274.0,73.3764,73.3852,73.3764,73.3852,30274.0
2021-05-25 10:40:00,82.84,82.86,82.84,82.86,32244.0,73.3764,73.3941,73.3764,73.3941,32244.0
2021-05-25 10:50:00,82.86,82.86,82.85,82.86,93477.0,73.3941,73.3941,73.3852,73.3941,93477.0
2021-05-25 11:00:00,82.85,82.86,82.85,82.86,26340.0,73.3852,73.3941,73.3852,73.3941,26340.0
2021-05-25 11:10:00,82.86,82.86,82.85,82.85,20331.0,73.3941,73.3941,73.3852,73.3852,20331.0
2021-05-25 11:20:00,82.86,82.86,82.85,82.86,31613.0,73.3941,73.3941,73.3852,73.3941,31613.0
2021-05-25 11:30:00,82.86,82.86,82.85,82.86,79417.0,73.3941,73.3941,73.3852,73.3941,79417.0
2021-05-25 11:40:00,82.85,82.86,82.85,82.86,49062.0,73.3852,73.3941,73.3852,73.3941,49062.0
2021-05-25 11:50:00,82.86,82.86,82.85,82.86,22922.0,73.3941,73.3941,73.3852,73.3941,22922.0
2021-05-25 12:00:00,82.86,82.86,82.85,82.86,20969.0,73.3941,73.3941,73.3852,73.3941,20969.0
2021-05-25 12:10:00,82.86,82.86,82.85,82.86,39472.0,73.3941,73.3941,73.3852,73.3941,39472.0
2021-05-25 12:20:00,82.86,82.86,82.85,82.86,33175.0,73.3941,73.3941,73.3852,73.3941,33175.0
2021-05-25 12:30:00,82.86,82.86,82.85,82.86,42837.0,73.3941,73.3941,73.3852,73.3941,42837.0
2021-05-25 12:40:00,82.86,82.86,82.85,82.86,16680.0,73.3941,73.3941,73.3852,73.3941,16680.0
2021-05-25 12:50:00,82.86,82.86,82.85,82.86,20781.0,73.3941,73.3941,73.3852,73.3941,20781.0
2021-05-25 13:00:00,82.85,82.86,82.85,82.85,52487.0,73.3852,73.3941,73.3852,73.3852,52487.0
2021-05-25 13:10:00,82.86,82.86,82.85,82.86,13207.0,73.3941,73.3941,73.3852,73.3941,13207.0
2021-05-25 13:20:00,82.86,82.86,82.85,82.86,20428.0,73.3941,73.3941,73.3852,73.3941,20428.0
2021-05-25 13:30:00,82.85,82.87,82.85,82.87,59756.0,73.3852,73.403,73.3852,73.403,59756.0
2021-05-25 13:40:00,82.87,82.88,82.86,82.88,37947.0,73.403,73.4118,73.3941,73.4118,37947.0
2021-05-25 13:50:00,82.88,82.88,82.87,82.88,19424.0,73.4118,73.4118,73.403,73.4118,19424.0
2021-05-25 14:00:00,82.87,82.88,82.87,82.88,43923.0,73.403,73.4118,73.403,73.4118,43923.0
2021-05-25 14:10:00,82.88,82.88,82.87,82.88,25260.0,73.4118,73.4118,73.403,73.4118,25260.0
2021-05-25 14:20:00,82.88,82.88,82.87,82.87,33425.0,73.4118,73.4118,73.403,73.403,33425.0
2021-05-25 14:30:00,82.88,82.88,82.87,82.87,33737.0,73.4118,73.4118,73.403,73.403,33737.0
2021-05-25 14:40:00,82.87,82.88,82.87,82.88,21879.0,73.403,73.4118,73.403,73.4118,21879.0
2021-05-25 14:50:00,82.88,82.88,82.87,82.88,10699.0,73.4118,73.4118,73.403,73.4118,10699.0
2021-05-25 15:00:00,82.88,82.88,82.87,82.87,18977.0,73.4118,73.4118,73.403,73.403,18977.0
2021-05-25 15:10:00,82.88,82.88,82.87,82.88,51557.0,73.4118,73.4118,73.403,73.4118,51557.0
2021-05-25 15:20:00,82.88,82.88,82.87,82.88,13425.0,73.4118,73.4118,73.403,73.4118,13425.0
2021-05-25 15:30:00,82.88,82.88,82.87,82.88,19674.0,73.4118,73.4118,73.403,73.4118,19674.0
2021-05-25 15:40:00,82.88,82.88,82.87,82.88,42924.0,73.4118,73.4118,73.403,73.4118,42924.0
2021-05-25 15:50:00,82.87,82.88,82.87,82.88,81593.0,73.403,73.4118,73.403,73.4118,81593.0
2021-05-26 09:30:00,82.83,82.86,82.81,82.86,225880.0,73.3675,73.3941,73.3498,73.3941,225880.0
2021-05-26 09:40:00,82.86,82.86,82.85,82.86,314951.0,73.3941,73.3941,73.3852,73.3941,314951.0
2021-05-26 09:50:00,82.86,82.86,82.85,82.86,286485.0,73.3941,73.3941,73.3852,73.3941,286485.0
2021-05-26 10:00:00,82.86,82.87,82.85,82.87,55937.0,73.3941,73.403,73.3852,73.403,55937.0
2021-05-26 10:10:00,82.86,82.87,82.86,82.87,54431.0,73.3941,73.403,73.3941,73.403,54431.0
2021-05-26 10:20:00,82.87,82.88,82.86,82.87,97527.0,73.403,73.4118,73.3941,73.403,97527.0
2021-05-26 10:30:00,82.88,82.88,82.87,82.88,126142.0,73.4118,73.4118,73.403,73.4118,126142.0
2021-05-26 10:40:00,82.87,82.88,82.87,82.88,39655.0,73.403,73.4118,73.403,73.4118,39655.0
2021-05-26 10:50:00,82.88,82.88,82.87,82.87,20441.0,73.4118,73.4118,73.403,73.403,20441.0
2021-05-26 11:00:00,82.88,82.88,82.87,82.88,14702.0,73.4118,73.4118,73.403,73.4118,14702.0
2021-05-26 11:10:00,82.88,82.88,82.87,82.87,14289.0,73.4118,73.4118,73.403,73.403,14289.0
2021-05-26 11:20:00,82.88,82.88,82.87,82.88,29985.0,73.4118,73.4118,73.403,73.4118,29985.0
2021-05-26 11:30:00,82.87,82.88,82.87,82.87,32812.0,73.403,73.4118,73.403,73.403,32812.0
2021-05-26 11:40:00,82.87,82.88,82.87,82.88,13270.0,73.403,73.4118,73.403,73.4118,13270.0
2021-05-26 11:50:00,82.87,82.88,82.87,82.87,14596.0,73.403,73.4118,73.403,73.403,14596.0
2021-05-26 12:00:00,82.87,82.88,82.87,82.87,23244.0,73.403,73.4118,73.403,73.403,23244.0
2021-05-26 12:10:00,82.87,82.88,82.87,82.88,7665.0,73.403,73.4118,73.403,73.4118,7665.0
2021-05-26 12:20:00,82.88,82.88,82.87,82.87,13434.0,73.4118,73.4118,73.403,73.403,13434.0
2021-05-26 12:30:00,82.88,82.88,82.87,82.87,8825.0,73.4118,73.4118,73.403,73.403,8825.0
2021-05-26 12:40:00,82.88,82.88,82.87,82.88,19728.0,73.4118,73.4118,73.403,73.4118,19728.0
2021-05-26 12:50:00,82.87,82.88,82.87,82.88,14954.0,73.403,73.4118,73.403,73.4118,14954.0
2021-05-26 13:00:00,82.87,82.88,82.86,82.86,156942.0,73.403,73.4118,73.3941,73.3941,156942.0
2021-05-26 13:10:00,82.87,82.87,82.85,82.85,24026.0,73.403,73.403,73.3852,73.3852,24026.0
2021-05-26 13:20:00,82.85,82.86,82.84,82.85,28684.0,73.3852,73.3941,73.3764,73.3852,28684.0
2021-05-26 13:30:00,82.85,82.85,82.84,82.84,38730.0,73.3852,73.3852,73.3764,73.3764,38730.0
2021-05-26 13:40:00,82.84,82.84,82.83,82.84,38547.0,73.3764,73.3764,73.3675,73.3764,38547.0
2021-05-26 13:50:00,82.83,82.84,82.83,82.84,26255.0,73.3675,73.3764,73.3675,73.3764,26255.0
2021-05-26 14:00:00,82.84,82.84,82.83,82.84,79068.0,73.3764,73.3764,73.3675,73.3764,79068.0
2021-05-26 14:10:00,82.84,82.85,82.83,82.84,124743.0,73.3764,73.3852,73.3675,73.3764,124743.0
2021-05-26 14:20:00,82.84,82.85,82.84,82.84,46591.0,73.3764,73.3852,73.3764,73.3764,46591.0
2021-05-26 14:30:00,82.84,82.85,82.84,82.84,67006.0,73.3764,73.3852,73.3764,73.3764,67006.0
2021-05-26 14:40:00,82.84,82.86,82.84,82.85,45936.0,73.3764,73.3941,73.3764,73.3852,45936.0
2021-05-26 14:50:00,82.86,82.86,82.85,82.86,134200.0,73.3941,73.3941,73.3852,73.3941,134200.0
2021-05-26 15:00:00,82.86,82.86,82.85,82.85,49173.0,73.3941,73.3941,73.3852,73.3852,49173.0
2021-05-26 15:10:00,82.85,82.86,82.85,82.85,61549.0,73.3852,73.3941,73.3852,73.3852,61549.0
2021-05-26 15:20:00,82.85,82.86,82.85,82.85,61014.0,73.3852,73.3941,73.3852,73.3852,61014.0
2021-05-26 15:30:00,82.85,82.86,82.84,82.84,77160.0,73.3852,73.3941,73.3764,73.3764,77160.0
2021-05-26 15:40:00,82.84,82.86,82.84,82.85,170760.0,73.3764,73.3941,73.3764,73.3852,170760.0
2021-05-26 15:50:00,82.86,82.88,82.85,82.88,357291.0,73.3941,73.4118,73.3852,73.4118,357291.0
2021-05-27 09:30:00,82.9,82.9,82.84,82.85,85414.0,73.4295,73.4295,73.3764,73.3852,85414.0
2021-05-27 09:40:00,82.84,82.85,82.83,82.84,281762.0,73.3764,73.3852,73.3675,73.3764,281762.0
2021-05-27 09:50:00,82.84,82.84,82.83,82.84,50443.0,73.3764,73.3764,73.3675,73.3764,50443.0
2021-05-27 10:00:00,82.84,82.85,82.83,82.84,174136.0,73.3764,73.3852,73.3675,73.3764,174136.0
2021-05-27 10:10:00,82.84,82.85,82.84,82.84,128605.0,73.3764,73.3852,73.3764,73.3764,128605.0
2021-05-27 10:20:00,82.84,82.85,82.83,82.84,83671.0,73.3764,73.3852,73.3675,73.3764,83671.0
2021-05-27 10:30:00,82.83,82.84,82.83,82.84,155058.0,73.3675,73.3764,73.3675,73.3764,155058.0
2021-05-27 10:40:00,82.84,82.84,82.83,82.84,14664.0,73.3764,73.3764,73.3675,73.3764,14664.0
2021-05-27 10:50:00,82.84,82.84,82.83,82.84,39608.0,73.3764,73.3764,73.3675,73.3764,39608.0
2021-05-27 11:00:00,82.84,82.84,82.83,82.84,28402.0,73.3764,73.3764,73.3675,73.3764,28402.0
2021-05-27 11:10:00,82.84,82.84,82.83,82.84,48623.0,73.3764,73.3764,73.3675,73.3764,48623.0
2021-05-27 11:20:00,82.84,82.84,82.83,82.84,115245.0,73.3764,73.3764,73.3675,73.3764,115245.0
2021-05-27 11:30:00,82.83,82.84,82.83,82.84,37848.0,73.3675,73.3764,73.3675,73.3764,37848.0
2021-05-27 11:40:00,82.84,82.84,82.83,82.84,66756.0,73.3764,73.3764,73.3675,73.3764,66756.0
2021-05-27 11:50:00,82.83,82.84,82.83,82.84,44742.0,73.3675,73.3764,73.3675,73.3764,44742.0
2021-05-27 12:00:00,82.84,82.84,82.83,82.83,39607.0,73.3764,73.3764,73.3675,73.3675,39607.0
2021-05-27 12:10:00,82.84,82.84,82.83,82.84,35580.0,73.3764,73.3764,73.3675,73.3764,35580.0
2021-05-27 12:20:00,82.83,82.84,82.83,82.84,28929.0,73.3675,73.3764,73.3675,73.3764,28929.0
2021-05-27 12:30:00,82.83,82.84,82.83,82.84,17971.0,73.3675,73.3764,73.3675,73.3764,17971.0
2021-05-27 12:40:00,82.84,82.84,82.83,82.83,43195.0,73.3764,73.3764,73.3675,73.3675,43195.0
2021-05-27 12:50:00,82.84,82.84,82.83,82.84,11825.0,73.3764,73.3764,73.3675,73.3764,11825.0
2021-05-27 13:00:00,82.83,82.84,82.83,82.84,57270.0,73.3675,73.3764,73.3675,73.3764,57270.0
2021-05-27 13:10:00,82.84,82.85,82.83,82.84,30867.0,73.3764,73.3852,73.3675,73.3764,30867.0
2021-05-27 13:20:00,82.84,82.85,82.84,82.84,65804.0,73.3764,73.3852,73.3764,73.3764,65804.0
2021-05-27 13:30:00,82.84,82.85,82.84,82.85,27344.0,73.3764,73.3852,73.3764,73.3852,27344.0
2021-05-27 13:40:00,82.84,82.85,82.84,82.84,24136.0,73.3764,73.3852,73.3764,73.3764,24136.0
2021-05-27 13:50:00,82.84,82.85,82.84,82.84,36524.0,73.3764,73.3852,73.3764,73.3764,36524.0
2021-05-27 14:00:00,82.84,82.85,82.84,82.84,19792.0,73.3764,73.3852,73.3764,73.3764,19792.0
2021-05-27 14:10:00,82.84,82.85,82.84,82.84,50599.0,73.3764,73.3852,73.3764,73.3764,50599.0
2021-05-27 14:20:00,82.85,82.85,82.84,82.85,27887.0,73.3852,73.3852,73.3764,73.3852,27887.0
2021-05-27 14:30:00,82.84,82.85,82.84,82.85,32350.0,73.3764,73.3852,73.3764,73.3852,32350.0
2021-05-27 14:40:00,82.84,82.85,82.84,82.84,32090.0,73.3764,73.3852,73.3764,73.3764,32090.0
2021-05-27 14:50:00,82.84,82.85,82.84,82.85,61789.0,73.3764,73.3852,73.3764,73.3852,61789.0
2021-05-27 15:00:00,82.84,82.85,82.84,82.85,21558.0,73.3764,73.3852,73.3764,73.3852,21558.0
2021-05-27 15:10:00,82.84,82.85,82.84,82.85,26392.0,73.3764,73.3852,73.3764,73.3852,26392.0
2021-05-27 15:20:00,82.84,82.85,82.84,82.84,21628.0,73.3764,73.3852,73.3764,73.3764,21628.0
2021-05-27 15:30:00,82.85,82.86,82.84,82.86,119152.0,73.3852,73.3941,73.3764,73.3941,119152.0
2021-05-27 15:40:00,82.86,82.86,82.85,82.85,140396.0,73.3941,73.3941,73.3852,73.3852,140396.0
2021-05-27 15:50:00,82.86,82.86,82.84,82.84,131301.0,73.3941,73.3941,73.3764,73.3764,131301.0
2021-05-28 09:30:00,82.84,82.86,82.84,82.86,101034.0,73.3764,73.3941,73.3764,73.3941,101034.0
2021-05-28 09:40:00,82.86,82.86,82.85,82.85,24772.0,73.3941,73.3941,73.3852,73.3852,24772.0
2021-05-28 09:50:00,82.85,82.86,82.85,82.85,18456.0,73.3852,73.3941,73.3852,73.3852,18456.0
2021-05-28 10:00:00,82.86,82.88,82.85,82.88,43911.0,73.3941,73.4118,73.3852,73.4118,43911.0
2021-05-28 10:10:00,82.88,82.88,82.87,82.87,27443.0,73.4118,73.4118,73.403,73.403,27443.0
2021-05-28 10:20:00,82.88,82.88,82.87,82.87,37439.0,73.4118,73.4118,73.403,73.403,37439.0
2021-05-28 10:30:00,82.87,82.88,82.87,82.87,38693.0,73.403,73.4118,73.403,73.403,38693.0
2021-05-28 10:40:00,82.87,82.88,82.87,82.87,24997.0,73.403,73.4118,73.403,73.403,24997.0
2021-05-28 10:50:00,82.88,82.88,82.87,82.87,50724.0,73.4118,73.4118,73.403,73.403,50724.0
2021-05-28 11:00:00,82.87,82.88,82.87,82.88,69975.0,73.403,73.4118,73.403,73.4118,69975.0
2021-05-28 11:10:00,82.87,82.88,82.86,82.87,56817.0,73.403,73.4118,73.3941,73.403,56817.0
2021-05-28 11:20:00,82.86,82.87,82.86,82.87,35639.0,73.3941,73.403,73.3941,73.403,35639.0
2021-05-28 11:30:00,82.87,82.87,82.86,82.87,70821.0,73.403,73.403,73.3941,73.403,70821.0
2021-05-28 11:40:00,82.87,82.87,82.86,82.87,50399.0,73.403,73.403,73.3941,73.403,50399.0
2021-05-28 11:50:00,82.87,82.87,82.86,82.87,34617.0,73.403,73.403,73.3941,73.403,34617.0
2021-05-28 12:00:00,82.87,82.87,82.86,82.87,37413.0,73.403,73.403,73.3941,73.403,37413.0
2021-05-28 12:10:00,82.87,82.87,82.86,82.87,46628.0,73.403,73.403,73.3941,73.403,46628.0
2021-05-28 12:20:00,82.87,82.87,82.86,82.87,43407.0,73.403,73.403,73.3941,73.403,43407.0
2021-05-28 12:30:00,82.86,82.87,82.86,82.86,57589.0,73.3941,73.403,73.3941,73.3941,57589.0
2021-05-28 12:40:00,82.86,82.87,82.86,82.87,230364.0,73.3941,73.403,73.3941,73.403,230364.0
2021-05-28 12:50:00,82.87,82.87,82.86,82.87,29378.0,73.403,73.403,73.3941,73.403,29378.0
2021-05-28 13:00:00,82.87,82.88,82.86,82.87,41357.0,73.403,73.4118,73.3941,73.403,41357.0
2021-05-28 13:10:00,82.88,82.88,82.87,82.88,24948.0,73.4118,73.4118,73.403,73.4118,24948.0
2021-05-28 13:20:00,82.88,82.89,82.87,82.88,34576.0,73.4118,73.4207,73.403,73.4118,34576.0
2021-05-28 13:30:00,82.89,82.9,82.88,82.9,32960.0,73.4207,73.4295,73.4118,73.4295,32960.0
2021-05-28 13:40:00,82.9,82.9,82.89,82.9,33321.0,73.4295,73.4295,73.4207,73.4295,33321.0
2021-05-28 13:50:00,82.9,82.9,82.89,82.9,26736.0,73.4295,73.4295,73.4207,73.4295,26736.0
2021-05-28 14:00:00,82.89,82.9,82.87,82.87,79353.0,73.4207,73.4295,73.403,73.403,79353.0
2021-05-28 14:10:00,82.87,82.88,82.87,82.88,21667.0,73.403,73.4118,73.403,73.4118,21667.0
2021-05-28 14:20:00,82.88,82.88,82.87,82.88,38512.0,73.4118,73.4118,73.403,73.4118,38512.0
2021-05-28 14:30:00,82.87,82.88,82.87,82.88,17326.0,73.403,73.4118,73.403,73.4118,17326.0
2021-05-28 14:40:00,82.87,82.88,82.87,82.88,26245.0,73.403,73.4118,73.403,73.4118,26245.0
2021-05-28 14:50:00,82.87,82.88,82.87,82.87,34045.0,73.403,73.4118,73.403,73.403,34045.0
2021-05-28 15:00:00,82.87,82.88,82.87,82.87,33900.0,73.403,73.4118,73.403,73.403,33900.0
2021-05-28 15:10:00,82.87,82.88,82.87,82.88,56869.0,73.403,73.4118,73.403,73.4118,56869.0
2021-05-28 15:20:00,82.88,82.88,82.87,82.88,51689.0,73.4118,73.4118,73.403,73.4118,51689.0
2021-05-28 15:30:00,82.88,82.88,82.87,82.88,38536.0,73.4118,73.4118,73.403,73.4118,38536.0
2021-05-28 15:40:00,82.88,82.88,82.87,82.88,58541.0,73.4118,73.4118,73.403,73.4118,58541.0
2021-05-28 15:50:00,82.87,82.88,82.86,82.86,100113.0,73.403,73.4118,73.3941,73.3941,100113.0
2021-06-01 09:30:00,82.74,82.75,82.71,82.72,224445.0,73.385,73.3939,73.3584,73.3673,224445.0
2021-06-01 09:40:00,82.72,82.73,82.71,82.73,41675.0,73.3673,73.3762,73.3584,73.3762,41675.0
2021-06-01 09:50:00,82.73,82.73,82.72,82.72,23511.0,73.3762,73.3762,73.3673,73.3673,23511.0
2021-06-01 10:00:00,82.73,82.75,82.72,82.74,37719.0,73.3762,73.3939,73.3673,73.385,37719.0
2021-06-01 10:10:00,82.74,82.75,82.74,82.75,17579.0,73.385,73.3939,73.385,73.3939,17579.0
2021-06-01 10:20:00,82.74,82.75,82.74,82.75,14952.0,73.385,73.3939,73.385,73.3939,14952.0
2021-06-01 10:30:00,82.74,82.75,82.74,82.75,27530.0,73.385,73.3939,73.385,73.3939,27530.0
2021-06-01 10:40:00,82.75,82.75,82.74,82.75,31359.0,73.3939,73.3939,73.385,73.3939,31359.0
2021-06-01 10:50:00,82.75,82.75,82.74,82.75,36381.0,73.3939,73.3939,73.385,73.3939,36381.0
2021-06-01 11:00:00,82.74,82.75,82.74,82.75,21126.0,73.385,73.3939,73.385,73.3939,21126.0
2021-06-01 11:10:00,82.75,82.75,82.74,82.74,32899.0,73.3939,73.3939,73.385,73.385,32899.0
2021-06-01 11:20:00,82.75,82.75,82.74,82.75,14599.0,73.3939,73.3939,73.385,73.3939,14599.0
2021-06-01 11:30:00,82.75,82.75,82.74,82.75,28381.0,73.3939,73.3939,73.385,73.3939,28381.0
2021-06-01 11:40:00,82.75,82.75,82.74,82.74,33597.0,73.3939,73.3939,73.385,73.385,33597.0
2021-06-01 11:50:00,82.74,82.75,82.74,82.74,56914.0,73.385,73.3939,73.385,73.385,56914.0
2021-06-01 12:00:00,82.75,82.75,82.74,82.75,126224.0,73.3939,73.3939,73.385,73.3939,126224.0
2021-06-01 12:10:00,82.75,82.75,82.74,82.75,14297.0,73.3939,73.3939,73.385,73.3939,14297.0
2021-06-01 12:20:00,82.75,82.76,82.74,82.76,24891.0,73.3939,73.4028,73.385,73.4028,24891.0
2021-06-01 12:30:00,82.76,82.77,82.75,82.77,35688.0,73.4028,73.4117,73.3939,73.4117,35688.0
2021-06-01 12:40:00,82.77,82.77,82.76,82.77,48647.0,73.4117,73.4117,73.4028,73.4117,48647.0
2021-06-01 12:50:00,82.77,82.77,82.76,82.77,55562.0,73.4117,73.4117,73.4028,73.4117,55562.0
2021-06-01 13:00:00,82.77,82.77,82.76,82.77,22422.0,73.4117,73.4117,73.4028,73.4117,22422.0
2021-06-01 13:10:00,82.77,82.77,82.76,82.77,43954.0,73.4117,73.4117,73.4028,73.4117,43954.0
2021-06-01 13:20:00,82.77,82.77,82.76,82.77,269641.0,73.4117,73.4117,73.4028,73.4117,269641.0
2021-06-01 13:30:00,82.77,82.77,82.76,82.77,44238.0,73.4117,73.4117,73.4028,73.4117,44238.0
2021-06-01 13:40:00,82.77,82.77,82.76,82.77,37775.0,73.4117,73.4117,73.4028,73.4117,37775.0
2021-06-01 13:50:00,82.77,82.77,82.76,82.77,22318.0,73.4117,73.4117,73.4028,73.4117,22318.0
2021-06-01 14:00:00,82.77,82.77,82.76,82.77,21064.0,73.4117,73.4117,73.4028,73.4117,21064.0
2021-06-01 14:10:00,82.77,82.77,82.76,82.77,41815.0,73.4117,73.4117,73.4028,73.4117,41815.0
2021-06-01 14:20:00,82.76,82.77,82.76,82.77,57309.0,73.4028,73.4117,73.4028,73.4117,57309.0
2021-06-01 14:30:00,82.77,82.77,82.76,82.77,24928.0,73.4117,73.4117,73.4028,73.4117,24928.0
2021-06-01 14:40:00,82.77,82.77,82.76,82.77,37285.0,73.4117,73.4117,73.4028,73.4117,37285.0
2021-06-01 14:50:00,82.77,82.77,82.76,82.76,26657.0,73.4117,73.4117,73.4028,73.4028,26657.0
2021-06-01 15:00:00,82.77,82.77,82.75,82.76,103729.0,73.4117,73.4117,73.3939,73.4028,103729.0
2021-06-01 15:10:00,82.75,82.76,82.75,82.76,26081.0,73.3939,73.4028,73.3939,73.4028,26081.0
2021-06-01 15:20:00,82.76,82.76,82.74,82.75,75837.0,73.4028,73.4028,73.385,73.3939,75837.0
2021-06-01 15:30:00,82.75,82.75,82.74,82.75,34680.0,73.3939,73.3939,73.385,73.3939,34680.0
2021-06-01 15:40:00,82.75,82.76,82.74,82.76,133255.0,73.3939,73.4028,73.385,73.4028,133255.0
2021-06-01 15:50:00,82.76,82.76,82.75,82.76,185758.0,73.4028,73.4028,73.3939,73.4028,185758.0
2021-06-02 09:30:00,82.78,82.8,82.76,82.79,106111.0,73.4205,73.4383,73.4028,73.4294,106111.0
2021-06-02 09:40:00,82.79,82.8,82.79,82.8,29876.0,73.4294,73.4383,73.4294,73.4383,29876.0
2021-06-02 09:50:00,82.8,82.8,82.77,82.77,41805.0,73.4383,73.4383,73.4117,73.4117,41805.0
2021-06-02 10:00:00,82.77,82.78,82.77,82.78,30820.0,73.4117,73.4205,73.4117,73.4205,30820.0
2021-06-02 10:10:00,82.78,82.78,82.77,82.78,34132.0,73.4205,73.4205,73.4117,73.4205,34132.0
2021-06-02 10:20:00,82.78,82.78,82.77,82.78,90048.0,73.4205,73.4205,73.4117,73.4205,90048.0
2021-06-02 10:30:00,82.77,82.78,82.77,82.78,49047.0,73.4117,73.4205,73.4117,73.4205,49047.0
2021-06-02 10:40:00,82.78,82.79,82.77,82.78,37848.0,73.4205,73.4294,73.4117,73.4205,37848.0
2021-06-02 10:50:00,82.79,82.79,82.78,82.79,21507.0,73.4294,73.4294,73.4205,73.4294,21507.0
2021-06-02 11:00:00,82.79,82.79,82.78,82.79,36616.0,73.4294,73.4294,73.4205,73.4294,36616.0
2021-06-02 11:10:00,82.79,82.79,82.78,82.79,47651.0,73.4294,73.4294,73.4205,73.4294,47651.0
2021-06-02 11:20:00,82.79,82.79,82.78,82.79,72441.0,73.4294,73.4294,73.4205,73.4294,72441.0
2021-06-02 11:30:00,82.79,82.79,82.78,82.79,45564.0,73.4294,73.4294,73.4205,73.4294,45564.0
2021-06-02 11:40:00,82.79,82.8,82.78,82.8,231745.0,73.4294,73.4383,73.4205,73.4383,231745.0
2021-06-02 11:50:00,82.8,82.8,82.79,82.8,87511.0,73.4383,73.4383,73.4294,73.4383,87511.0
2021-06-02 12:00:00,82.8,82.8,82.79,82.8,57306.0,73.4383,73.4383,73.4294,73.4383,57306.0
2021-06-02 12:10:00,82.8,82.8,82.79,82.79,53865.0,73.4383,73.4383,73.4294,73.4294,53865.0
2021-06-02 12:20:00,82.8,82.8,82.79,82.8,48546.0,73.4383,73.4383,73.4294,73.4383,48546.0
2021-06-02 12:30:00,82.8,82.8,82.79,82.8,33667.0,73.4383,73.4383,73.4294,73.4383,33667.0
2021-06-02 12:40:00,82.8,82.8,82.79,82.8,86990.0,73.4383,73.4383,73.4294,73.4383,86990.0
2021-06-02 12:50:00,82.8,82.8,82.79,82.8,30948.0,73.4383,73.4383,73.4294,73.4383,30948.0
2021-06-02 13:00:00,82.8,82.8,82.79,82.8,54262.0,73.4383,73.4383,73.4294,73.4383,54262.0
2021-06-02 13:10:00,82.8,82.8,82.79,82.8,44485.0,73.4383,73.4383,73.4294,73.4383,44485.0
2021-06-02 13:20:00,82.8,82.8,82.79,82.79,88832.0,73.4383,73.4383,73.4294,73.4294,88832.0
2021-06-02 13:30:00,82.79,82.8,82.79,82.8,27657.0,73.4294,73.4383,73.4294,73.4383,27657.0
2021-06-02 13:40:00,82.8,82.8,82.79,82.8,27165.0,73.4383,73.4383,73.4294,73.4383,27165.0
2021-06-02 13:50:00,82.8,82.8,82.79,82.8,37802.0,73.4383,73.4383,73.4294,73.4383,37802.0
2021-06-02 14:00:00,82.8,82.8,82.79,82.8,29537.0,73.4383,73.4383,73.4294,73.4383,29537.0
2021-06-02 14:10:00,82.8,82.8,82.79,82.8,120563.0,73.4383,73.4383,73.4294,73.4383,120563.0
2021-06-02 14:20:00,82.79,82.8,82.79,82.8,37802.0,73.4294,73.4383,73.4294,73.4383,37802.0
2021-06-02 14:30:00,82.8,82.8,82.79,82.8,61650.0,73.4383,73.4383,73.4294,73.4383,61650.0
2021-06-02 14:40:00,82.79,82.8,82.79,82.79,46214.0,73.4294,73.4383,73.4294,73.4294,46214.0
2021-06-02 14:50:00,82.8,82.8,82.79,82.8,44056.0,73.4383,73.4383,73.4294,73.4383,44056.0
2021-06-02 15:00:00,82.8,82.8,82.79,82.8,33697.0,73.4383,73.4383,73.4294,73.4383,33697.0
2021-06-02 15:10:00,82.79,82.8,82.78,82.8,427300.0,73.4294,73.4383,73.4205,73.4383,427300.0
2021-06-02 15:20:00,82.79,82.8,82.79,82.8,42331.0,73.4294,73.4383,73.4294,73.4383,42331.0
2021-06-02 15:30:00,82.79,82.8,82.79,82.79,86401.0,73.4294,73.4383,73.4294,73.4294,86401.0
2021-06-02 15:40:00,82.8,82.8,82.79,82.8,124064.0,73.4383,73.4383,73.4294,73.4383,124064.0
2021-06-02 15:50:00,82.8,82.8,82.79,82.8,209133.0,73.4383,73.4383,73.4294,73.4383,209133.0
2021-06-03 09:30:00,82.68,82.7,82.66,82.68,134482.0,73.3318,73.3496,73.3141,73.3318,134482.0
2021-06-03 09:40:00,82.68,82.69,82.67,82.67,67965.0,73.3318,73.3407,73.323,73.323,67965.0
2021-06-03 09:50:00,82.67,82.69,82.67,82.69,78303.0,73.323,73.3407,73.323,73.3407,78303.0
2021-06-03 10:00:00,82.68,82.69,82.67,82.67,60775.0,73.3318,73.3407,73.323,73.323,60775.0
2021-06-03 10:10:00,82.67,82.68,82.66,82.67,97090.0,73.323,73.3318,73.3141,73.323,97090.0
2021-06-03 10:20:00,82.67,82.67,82.66,82.67,49683.0,73.323,73.323,73.3141,73.323,49683.0
2021-06-03 10:30:00,82.67,82.68,82.66,82.67,37102.0,73.323,73.3318,73.3141,73.323,37102.0
2021-06-03 10:40:00,82.68,82.68,82.67,82.68,48091.0,73.3318,73.3318,73.323,73.3318,48091.0
2021-06-03 10:50:00,82.68,82.69,82.67,82.69,38337.0,73.3318,73.3407,73.323,73.3407,38337.0
2021-06-03 11:00:00,82.69,82.7,82.68,82.7,31053.0,73.3407,73.3496,73.3318,73.3496,31053.0
2021-06-03 11:10:00,82.7,82.7,82.69,82.7,34014.0,73.3496,73.3496,73.3407,73.3496,34014.0
2021-06-03 11:20:00,82.69,82.7,82.69,82.69,24621.0,73.3407,73.3496,73.3407,73.3407,24621.0
2021-06-03 11:30:00,82.7,82.7,82.69,82.7,20012.0,73.3496,73.3496,73.3407,73.3496,20012.0
2021-06-03 11:40:00,82.69,82.7,82.69,82.7,22440.0,73.3407,73.3496,73.3407,73.3496,22440.0
2021-06-03 11:50:00,82.7,82.7,82.69,82.69,31800.0,73.3496,73.3496,73.3407,73.3407,31800.0
2021-06-03 12:00:00,82.7,82.7,82.69,82.7,45520.0,73.3496,73.3496,73.3407,73.3496,45520.0
2021-06-03 12:10:00,82.7,82.7,82.69,82.69,30702.0,73.3496,73.3496,73.3407,73.3407,30702.0
2021-06-03 12:20:00,82.7,82.7,82.69,82.7,47981.0,73.3496,73.3496,73.3407,73.3496,47981.0
2021-06-03 12:30:00,82.7,82.7,82.69,82.7,28619.0,73.3496,73.3496,73.3407,73.3496,28619.0
2021-06-03 12:40:00,82.69,82.7,82.69,82.7,98602.0,73.3407,73.3496,73.3407,73.3496,98602.0
2021-06-03 12:50:00,82.7,82.7,82.69,82.69,26245.0,73.3496,73.3496,73.3407,73.3407,26245.0
2021-06-03 13:00:00,82.7,82.7,82.69,82.69,27982.0,73.3496,73.3496,73.3407,73.3407,27982.0
2021-06-03 13:10:00,82.69,82.7,82.69,82.69,9431.0,73.3407,73.3496,73.3407,73.3407,9431.0
2021-06-03 13:20:00,82.7,82.7,82.69,82.7,24079.0,73.3496,73.3496,73.3407,73.3496,24079.0
2021-06-03 13:30:00,82.69,82.7,82.69,82.7,15435.0,73.3407,73.3496,73.3407,73.3496,15435.0
2021-06-03 13:40:00,82.7,82.7,82.69,82.69,33777.0,73.3496,73.3496,73.3407,73.3407,33777.0
2021-06-03 13:50:00,82.69,82.7,82.69,82.7,40740.0,73.3407,73.3496,73.3407,73.3496,40740.0
2021-06-03 14:00:00,82.7,82.7,82.69,82.69,34084.0,73.3496,73.3496,73.3407,73.3407,34084.0
2021-06-03 14:10:00,82.7,82.7,82.69,82.69,21952.0,73.3496,73.3496,73.3407,73.3407,21952.0
2021-06-03 14:20:00,82.69,82.7,82.69,82.7,17437.0,73.3407,73.3496,73.3407,73.3496,17437.0
2021-06-03 14:30:00,82.7,82.7,82.69,82.7,15759.0,73.3496,73.3496,73.3407,73.3496,15759.0
2021-06-03 14:40:00,82.7,82.7,82.68,82.68,130986.0,73.3496,73.3496,73.3318,73.3318,130986.0
2021-06-03 14:50:00,82.69,82.69,82.68,82.69,46185.0,73.3407,73.3407,73.3318,73.3407,46185.0
2021-06-03 15:00:00,82.69,82.69,82.68,82.69,158927.0,73.3407,73.3407,73.3318,73.3407,158927.0
2021-06-03 15:10:00,82.69,82.69,82.68,82.69,49882.0,73.3407,73.3407,73.3318,73.3407,49882.0
2021-06-03 15:20:00,82.69,82.69,82.68,82.69,67637.0,73.3407,73.3407,73.3318,73.3407,67637.0
2021-06-03 15:30:00,82.69,82.69,82.68,82.68,53028.0,73.3407,73.3407,73.3318,73.3318,53028.0
2021-06-03 15:40:00,82.69,82.69,82.68,82.69,60545.0,73.3407,73.3407,73.3318,73.3407,60545.0
2021-06-03 15:50:00,82.69,82.69,82.67,82.67,511061.0,73.3407,73.3407,73.323,73.323,511061.0
2021-06-04 09:30:00,82.72,82.74,82.71,82.74,129031.0,73.3673,73.385,73.3584,73.385,129031.0
2021-06-04 09:40:00,82.73,82.75,82.73,82.75,58332.0,73.3762,73.3939,73.3762,73.3939,58332.0
2021-06-04 09:50:00,82.74,82.77,82.74,82.75,281885.0,73.385,73.4117,73.385,73.3939,281885.0
2021-06-04 10:00:00,82.76,82.77,82.75,82.76,56994.0,73.4028,73.4117,73.3939,73.4028,56994.0
2021-06-04 10:10:00,82.77,82.77,82.76,82.77,82246.0,73.4117,73.4117,73.4028,73.4117,82246.0
2021-06-04 10:20:00,82.77,82.77,82.76,82.77,79505.0,73.4117,73.4117,73.4028,73.4117,79505.0
2021-06-04 10:30:00,82.77,82.78,82.76,82.78,118046.0,73.4117,73.4205,73.4028,73.4205,118046.0
2021-06-04 10:40:00,82.78,82.78,82.77,82.78,60723.0,73.4205,73.4205,73.4117,73.4205,60723.0
2021-06-04 10:50:00,82.78,82.78,82.77,82.78,26712.0,73.4205,73.4205,73.4117,73.4205,26712.0
2021-06-04 11:00:00,82.78,82.78,82.77,82.77,25061.0,73.4205,73.4205,73.4117,73.4117,25061.0
2021-06-04 11:10:00,82.78,82.78,82.77,82.78,97426.0,73.4205,73.4205,73.4117,73.4205,97426.0
2021-06-04 11:20:00,82.77,82.78,82.77,82.78,68055.0,73.4117,73.4205,73.4117,73.4205,68055.0
2021-06-04 11:30:00,82.78,82.78,82.77,82.78,96322.0,73.4205,73.4205,73.4117,73.4205,96322.0
2021-06-04 11:40:00,82.78,82.78,82.77,82.78,359906.0,73.4205,73.4205,73.4117,73.4205,359906.0
2021-06-04 11:50:00,82.78,82.78,82.77,82.78,156650.0,73.4205,73.4205,73.4117,73.4205,156650.0
2021-06-04 12:00:00,82.78,82.78,82.77,82.78,15511.0,73.4205,73.4205,73.4117,73.4205,15511.0
2021-06-04 12:10:00,82.78,82.78,82.77,82.78,16155.0,73.4205,73.4205,73.4117,73.4205,16155.0
2021-06-04 12:20:00,82.78,82.78,82.77,82.78,56476.0,73.4205,73.4205,73.4117,73.4205,56476.0
2021-06-04 12:30:00,82.78,82.78,82.77,82.77,11237.0,73.4205,73.4205,73.4117,73.4117,11237.0
2021-06-04 12:40:00,82.78,82.78,82.77,82.78,33390.0,73.4205,73.4205,73.4117,73.4205,33390.0
2021-06-04 12:50:00,82.78,82.78,82.77,82.78,48750.0,73.4205,73.4205,73.4117,73.4205,48750.0
2021-06-04 13:00:00,82.78,82.78,82.77,82.78,30576.0,73.4205,73.4205,73.4117,73.4205,30576.0
2021-06-04 13:10:00,82.77,82.78,82.77,82.78,43617.0,73.4117,73.4205,73.4117,73.4205,43617.0
2021-06-04 13:20:00,82.78,82.78,82.77,82.77,34902.0,73.4205,73.4205,73.4117,73.4117,34902.0
2021-06-04 13:30:00,82.78,82.78,82.77,82.77,31816.0,73.4205,73.4205,73.4117,73.4117,31816.0
2021-06-04 13:40:00,82.78,82.78,82.77,82.77,61878.0,73.4205,73.4205,73.4117,73.4117,61878.0
2021-06-04 13:50:00,82.78,82.78,82.77,82.77,50676.0,73.4205,73.4205,73.4117,73.4117,50676.0
2021-06-04 14:00:00,82.78,82.78,82.77,82.77,54404.0,73.4205,73.4205,73.4117,73.4117,54404.0
2021-06-04 14:10:00,82.77,82.78,82.76,82.77,103238.0,73.4117,73.4205,73.4028,73.4117,103238.0
2021-06-04 14:20:00,82.77,82.77,82.76,82.77,54413.0,73.4117,73.4117,73.4028,73.4117,54413.0
2021-06-04 14:30:00,82.77,82.77,82.76,82.77,70306.0,73.4117,73.4117,73.4028,73.4117,70306.0
2021-06-04 14:40:00,82.77,82.77,82.76,82.76,111829.0,73.4117,73.4117,73.4028,73.4028,111829.0
2021-06-04 14:50:00,82.77,82.77,82.76,82.77,39120.0,73.4117,73.4117,73.4028,73.4117,39120.0
2021-06-04 15:00:00,82.77,82.77,82.76,82.77,48212.0,73.4117,73.4117,73.4028,73.4117,48212.0
2021-06-04 15:10:00,82.77,82.77,82.76,82.77,56143.0,73.4117,73.4117,73.4028,73.4117,56143.0
2021-06-04 15:20:00,82.77,82.77,82.76,82.77,67659.0,73.4117,73.4117,73.4028,73.4117,67659.0
2021-06-04 15:30:00,82.77,82.78,82.76,82.76,352371.0,73.4117,73.4205,73.4028,73.4028,352371.0
2021-06-04 15:40:00,82.77,82.77,82.76,82.77,68000.0,73.4117,73.4117,73.4028,73.4117,68000.0
2021-06-04 15:50:00,82.77,82.78,82.76,82.78,230499.0,73.4117,73.4205,73.4028,73.4205,230499.0
2021-06-07 09:30:00,82.76,82.76,82.74,82.74,118630.0,73.4028,73.4028,73.385,73.385,118630.0
2021-06-07 09:40:00,82.75,82.75,82.74,82.75,25829.0,73.3939,73.3939,73.385,73.3939,25829.0
2021-06-07 09:50:00,82.75,82.76,82.74,82.76,35360.0,73.3939,73.4028,73.385,73.4028,35360.0
2021-06-07 10:00:00,82.76,82.76,82.75,82.75,21901.0,73.4028,73.4028,73.3939,73.3939,21901.0
2021-06-07 10:10:00,82.76,82.76,82.75,82.76,40552.0,73.4028,73.4028,73.3939,73.4028,40552.0
2021-06-07 10:20:00,82.76,82.76,82.75,82.75,21815.0,73.4028,73.4028,73.3939,73.3939,21815.0
2021-06-07 10:30:00,82.76,82.76,82.75,82.76,19591.0,73.4028,73.4028,73.3939,73.4028,19591.0
2021-06-07 10:40:00,82.76,82.76,82.75,82.76,32238.0,73.4028,73.4028,73.3939,73.4028,32238.0
2021-06-07 10:50:00,82.76,82.76,82.75,82.76,25989.0,73.4028,73.4028,73.3939,73.4028,25989.0
2021-06-07 11:00:00,82.76,82.76,82.75,82.75,76625.0,73.4028,73.4028,73.3939,73.3939,76625.0
2021-06-07 11:10:00,82.75,82.77,82.75,82.77,38008.0,73.3939,73.4117,73.3939,73.4117,38008.0
2021-06-07 11:20:00,82.77,82.77,82.76,82.77,85617.0,73.4117,73.4117,73.4028,73.4117,85617.0
2021-06-07 11:30:00,82.76,82.77,82.76,82.77,23112.0,73.4028,73.4117,73.4028,73.4117,23112.0
2021-06-07 11:40:00,82.77,82.77,82.76,82.76,17815.0,73.4117,73.4117,73.4028,73.4028,17815.0
2021-06-07 11:50:00,82.77,82.77,82.76,82.77,41639.0,73.4117,73.4117,73.4028,73.4117,41639.0
2021-06-07 12:00:00,82.77,82.77,82.76,82.77,21953.0,73.4117,73.4117,73.4028,73.4117,21953.0
2021-06-07 12:10:00,82.77,82.77,82.76,82.77,101833.0,73.4117,73.4117,73.4028,73.4117,101833.0
2021-06-07 12:20:00,82.76,82.77,82.76,82.77,23005.0,73.4028,73.4117,73.4028,73.4117,23005.0
2021-06-07 12:30:00,82.77,82.77,82.76,82.77,10349.0,73.4117,73.4117,73.4028,73.4117,10349.0
2021-06-07 12:40:00,82.77,82.77,82.76,82.77,11210.0,73.4117,73.4117,73.4028,73.4117,11210.0
2021-06-07 12:50:00,82.77,82.77,82.76,82.77,12848.0,73.4117,73.4117,73.4028,73.4117,12848.0
2021-06-07 13:00:00,82.77,82.78,82.76,82.78,28665.0,73.4117,73.4205,73.4028,73.4205,28665.0
2021-06-07 13:10:00,82.78,82.78,82.77,82.78,14627.0,73.4205,73.4205,73.4117,73.4205,14627.0
2021-06-07 13:20:00,82.78,82.78,82.77,82.78,59376.0,73.4205,73.4205,73.4117,73.4205,59376.0
2021-06-07 13:30:00,82.78,82.78,82.77,82.77,25810.0,73.4205,73.4205,73.4117,73.4117,25810.0
2021-06-07 13:40:00,82.78,82.78,82.77,82.78,32623.0,73.4205,73.4205,73.4117,73.4205,32623.0
2021-06-07 13:50:00,82.77,82.78,82.77,82.78,107016.0,73.4117,73.4205,73.4117,73.4205,107016.0
2021-06-07 14:00:00,82.78,82.78,82.77,82.77,46090.0,73.4205,73.4205,73.4117,73.4117,46090.0
2021-06-07 14:10:00,82.78,82.78,82.77,82.78,24092.0,73.4205,73.4205,73.4117,73.4205,24092.0
2021-06-07 14:20:00,82.78,82.78,82.77,82.78,36828.0,73.4205,73.4205,73.4117,73.4205,36828.0
2021-06-07 14:30:00,82.78,82.78,82.77,82.78,45278.0,73.4205,73.4205,73.4117,73.4205,45278.0
2021-06-07 14:40:00,82.78,82.78,82.76,82.77,64261.0,73.4205,73.4205,73.4028,73.4117,64261.0
2021-06-07 14:50:00,82.76,82.77,82.76,82.77,32304.0,73.4028,73.4117,73.4028,73.4117,32304.0
2021-06-07 15:00:00,82.77,82.77,82.76,82.77,54579.0,73.4117,73.4117,73.4028,73.4117,54579.0
2021-06-07 15:10:00,82.77,82.77,82.76,82.77,34169.0,73.4117,73.4117,73.4028,73.4117,34169.0
2021-06-07 15:20:00,82.77,82.77,82.76,82.77,70824.0,73.4117,73.4117,73.4028,73.4117,70824.0
2021-06-07 15:30:00,82.77,82.77,82.76,82.77,71757.0,73.4117,73.4117,73.4028,73.4117,71757.0
2021-06-07 15:40:00,82.77,82.77,82.76,82.77,107262.0,73.4117,73.4117,73.4028,73.4117,107262.0
2021-06-07 15:50:00,82.77,82.77,82.76,82.77,202380.0,73.4117,73.4117,73.4028,73.4117,202380.0
2021-06-08 09:30:00,82.8,82.8,82.78,82.79,67636.0,73.4383,73.4383,73.4205,73.4294,67636.0
2021-06-08 09:40:00,82.79,82.8,82.78,82.8,50646.0,73.4294,73.4383,73.4205,73.4383,50646.0
2021-06-08 09:50:00,82.8,82.8,82.79,82.8,51564.0,73.4383,73.4383,73.4294,73.4383,51564.0
2021-06-08 10:00:00,82.8,82.81,82.79,82.81,57790.0,73.4383,73.4471,73.4294,73.4471,57790.0
2021-06-08 10:10:00,82.81,82.81,82.8,82.81,75198.0,73.4471,73.4471,73.4383,73.4471,75198.0
2021-06-08 10:20:00,82.81,82.81,82.8,82.81,16188.0,73.4471,73.4471,73.4383,73.4471,16188.0
2021-06-08 10:30:00,82.8,82.81,82.8,82.81,25599.0,73.4383,73.4471,73.4383,73.4471,25599.0
2021-06-08 10:40:00,82.81,82.81,82.8,82.8,18342.0,73.4471,73.4471,73.4383,73.4383,18342.0
2021-06-08 10:50:00,82.8,82.81,82.8,82.81,23868.0,73.4383,73.4471,73.4383,73.4471,23868.0
2021-06-08 11:00:00,82.81,82.81,82.8,82.81,20913.0,73.4471,73.4471,73.4383,73.4471,20913.0
2021-06-08 11:10:00,82.81,82.81,82.8,82.8,35819.0,73.4471,73.4471,73.4383,73.4383,35819.0
2021-06-08 11:20:00,82.8,82.81,82.8,82.81,48358.0,73.4383,73.4471,73.4383,73.4471,48358.0
2021-06-08 11:30:00,82.81,82.81,82.8,82.81,20824.0,73.4471,73.4471,73.4383,73.4471,20824.0
2021-06-08 11:40:00,82.81,82.81,82.8,82.81,36756.0,73.4471,73.4471,73.4383,73.4471,36756.0
2021-06-08 11:50:00,82.81,82.81,82.8,82.8,23063.0,73.4471,73.4471,73.4383,73.4383,23063.0
2021-06-08 12:00:00,82.81,82.81,82.8,82.81,25347.0,73.4471,73.4471,73.4383,73.4471,25347.0
2021-06-08 12:10:00,82.81,82.81,82.8,82.81,37939.0,73.4471,73.4471,73.4383,73.4471,37939.0
2021-06-08 12:20:00,82.81,82.81,82.8,82.81,24687.0,73.4471,73.4471,73.4383,73.4471,24687.0
2021-06-08 12:30:00,82.81,82.81,82.8,82.8,14053.0,73.4471,73.4471,73.4383,73.4383,14053.0
2021-06-08 12:40:00,82.81,82.81,82.8,82.81,21858.0,73.4471,73.4471,73.4383,73.4471,21858.0
2021-06-08 12:50:00,82.81,82.81,82.8,82.81,45939.0,73.4471,73.4471,73.4383,73.4471,45939.0
2021-06-08 13:00:00,82.81,82.81,82.8,82.81,19042.0,73.4471,73.4471,73.4383,73.4471,19042.0
2021-06-08 13:10:00,82.81,82.81,82.8,82.81,55064.0,73.4471,73.4471,73.4383,73.4471,55064.0
2021-06-08 13:20:00,82.81,82.81,82.8,82.81,32100.0,73.4471,73.4471,73.4383,73.4471,32100.0
2021-06-08 13:30:00,82.8,82.81,82.8,82.81,22844.0,73.4383,73.4471,73.4383,73.4471,22844.0
2021-06-08 13:40:00,82.81,82.81,82.8,82.81,23323.0,73.4471,73.4471,73.4383,73.4471,23323.0
2021-06-08 13:50:00,82.81,82.81,82.8,82.81,29427.0,73.4471,73.4471,73.4383,73.4471,29427.0
2021-06-08 14:00:00,82.81,82.81,82.8,82.81,31028.0,73.4471,73.4471,73.4383,73.4471,31028.0
2021-06-08 14:10:00,82.8,82.81,82.8,82.81,19745.0,73.4383,73.4471,73.4383,73.4471,19745.0
2021-06-08 14:20:00,82.81,82.81,82.8,82.8,181749.0,73.4471,73.4471,73.4383,73.4383,181749.0
2021-06-08 14:30:00,82.81,82.81,82.8,82.81,18195.0,73.4471,73.4471,73.4383,73.4471,18195.0
2021-06-08 14:40:00,82.81,82.81,82.8,82.81,19892.0,73.4471,73.4471,73.4383,73.4471,19892.0
2021-06-08 14:50:00,82.81,82.81,82.8,82.81,33484.0,73.4471,73.4471,73.4383,73.4471,33484.0
2021-06-08 15:00:00,82.8,82.81,82.8,82.81,32000.0,73.4383,73.4471,73.4383,73.4471,32000.0
2021-06-08 15:10:00,82.81,82.82,82.8,82.81,82163.0,73.4471,73.456,73.4383,73.4471,82163.0
2021-06-08 15:20:00,82.81,82.82,82.81,82.81,40736.0,73.4471,73.456,73.4471,73.4471,40736.0
2021-06-08 15:30:00,82.81,82.83,82.81,82.81,229502.0,73.4471,73.4649,73.4471,73.4471,229502.0
2021-06-08 15:40:00,82.81,82.82,82.81,82.81,40107.0,73.4471,73.456,73.4471,73.4471,40107.0
2021-06-08 15:50:00,82.82,82.82,82.81,82.81,89606.0,73.456,73.456,73.4471,73.4471,89606.0
2021-06-09 09:30:00,82.85,82.89,82.85,82.88,92985.0,73.4826,73.5181,73.4826,73.5092,92985.0
2021-06-09 09:40:00,82.89,82.89,82.88,82.89,17034.0,73.5181,73.5181,73.5092,73.5181,17034.0
2021-06-09 09:50:00,82.89,82.89,82.86,82.86,111852.0,73.5181,73.5181,73.4915,73.4915,111852.0
2021-06-09 10:00:00,82.87,82.87,82.85,82.85,21327.0,73.5003,73.5003,73.4826,73.4826,21327.0
2021-06-09 10:10:00,82.85,82.86,82.85,82.86,168075.0,73.4826,73.4915,73.4826,73.4915,168075.0
2021-06-09 10:20:00,82.86,82.86,82.85,82.86,42938.0,73.4915,73.4915,73.4826,73.4915,42938.0
2021-06-09 10:30:00,82.85,82.86,82.85,82.86,17372.0,73.4826,73.4915,73.4826,73.4915,17372.0
2021-06-09 10:40:00,82.86,82.86,82.85,82.85,29495.0,73.4915,73.4915,73.4826,73.4826,29495.0
2021-06-09 10:50:00,82.86,82.86,82.84,82.85,47657.0,73.4915,73.4915,73.4737,73.4826,47657.0
2021-06-09 11:00:00,82.85,82.85,82.84,82.84,24870.0,73.4826,73.4826,73.4737,73.4737,24870.0
2021-06-09 11:10:00,82.84,82.85,82.84,82.84,28469.0,73.4737,73.4826,73.4737,73.4737,28469.0
2021-06-09 11:20:00,82.84,82.85,82.84,82.84,24151.0,73.4737,73.4826,73.4737,73.4737,24151.0
2021-06-09 11:30:00,82.84,82.85,82.84,82.84,33588.0,73.4737,73.4826,73.4737,73.4737,33588.0
2021-06-09 11:40:00,82.84,82.85,82.84,82.84,20581.0,73.4737,73.4826,73.4737,73.4737,20581.0
2021-06-09 11:50:00,82.84,82.85,82.84,82.85,203169.0,73.4737,73.4826,73.4737,73.4826,203169.0
2021-06-09 12:00:00,82.84,82.85,82.84,82.84,22477.0,73.4737,73.4826,73.4737,73.4737,22477.0
2021-06-09 12:10:00,82.84,82.85,82.84,82.84,13854.0,73.4737,73.4826,73.4737,73.4737,13854.0
2021-06-09 12:20:00,82.84,82.85,82.84,82.84,8903.0,73.4737,73.4826,73.4737,73.4737,8903.0
2021-06-09 12:30:00,82.84,82.85,82.84,82.84,12237.0,73.4737,73.4826,73.4737,73.4737,12237.0
2021-06-09 12:40:00,82.85,82.85,82.84,82.84,52903.0,73.4826,73.4826,73.4737,73.4737,52903.0
2021-06-09 12:50:00,82.84,82.85,82.84,82.84,41362.0,73.4737,73.4826,73.4737,73.4737,41362.0
2021-06-09 13:00:00,82.85,82.85,82.84,82.84,64822.0,73.4826,73.4826,73.4737,73.4737,64822.0
2021-06-09 13:10:00,82.84,82.85,82.84,82.84,59382.0,73.4737,73.4826,73.4737,73.4737,59382.0
2021-06-09 13:20:00,82.84,82.85,82.84,82.84,25123.0,73.4737,73.4826,73.4737,73.4737,25123.0
2021-06-09 13:30:00,82.84,82.85,82.84,82.84,142376.0,73.4737,73.4826,73.4737,73.4737,142376.0
2021-06-09 13:40:00,82.84,82.85,82.84,82.85,79763.0,73.4737,73.4826,73.4737,73.4826,79763.0
2021-06-09 13:50:00,82.84,82.85,82.84,82.84,51668.0,73.4737,73.4826,73.4737,73.4737,51668.0
2021-06-09 14:00:00,82.85,82.85,82.84,82.84,24890.0,73.4826,73.4826,73.4737,73.4737,24890.0
2021-06-09 14:10:00,82.84,82.85,82.84,82.84,92397.0,73.4737,73.4826,73.4737,73.4737,92397.0
2021-06-09 14:20:00,82.84,82.85,82.84,82.84,46043.0,73.4737,73.4826,73.4737,73.4737,46043.0
2021-06-09 14:30:00,82.84,82.85,82.84,82.85,22761.0,73.4737,73.4826,73.4737,73.4826,22761.0
2021-06-09 14:40:00,82.85,82.85,82.84,82.84,37105.0,73.4826,73.4826,73.4737,73.4737,37105.0
2021-06-09 14:50:00,82.85,82.85,82.84,82.85,24469.0,73.4826,73.4826,73.4737,73.4826,24469.0
2021-06-09 15:00:00,82.84,82.85,82.84,82.85,165704.0,73.4737,73.4826,73.4737,73.4826,165704.0
2021-06-09 15:10:00,82.85,82.85,82.84,82.84,57287.0,73.4826,73.4826,73.4737,73.4737,57287.0
2021-06-09 15:20:00,82.85,82.85,82.84,82.84,34199.0,73.4826,73.4826,73.4737,73.4737,34199.0
2021-06-09 15:30:00,82.85,82.85,82.83,82.84,255827.0,73.4826,73.4826,73.4649,73.4737,255827.0
2021-06-09 15:40:00,82.84,82.84,82.83,82.84,252797.0,73.4737,73.4737,73.4649,73.4737,252797.0
2021-06-09 15:50:00,82.84,82.85,82.83,82.84,229107.0,73.4737,73.4826,73.4649,73.4737,229107.0
2021-06-10 09:30:00,82.63,82.84,82.63,82.83,76759.0,73.2875,73.4737,73.2875,73.4649,76759.0
2021-06-10 09:40:00,82.83,82.84,82.82,82.84,28915.0,73.4649,73.4737,73.456,73.4737,28915.0
2021-06-10 09:50:00,82.84,82.85,82.83,82.84,17215.0,73.4737,73.4826,73.4649,73.4737,17215.0
2021-06-10 10:00:00,82.85,82.85,82.84,82.84,9550.0,73.4826,73.4826,73.4737,73.4737,9550.0
2021-06-10 10:10:00,82.84,82.85,82.84,82.84,15074.0,73.4737,73.4826,73.4737,73.4737,15074.0
2021-06-10 10:20:00,82.84,82.85,82.84,82.85,19546.0,73.4737,73.4826,73.4737,73.4826,19546.0
2021-06-10 10:30:00,82.85,82.87,82.84,82.86,131292.0,73.4826,73.5003,73.4737,73.4915,131292.0
2021-06-10 10:40:00,82.86,82.86,82.85,82.85,23729.0,73.4915,73.4915,73.4826,73.4826,23729.0
2021-06-10 10:50:00,82.86,82.86,82.85,82.86,19685.0,73.4915,73.4915,73.4826,73.4915,19685.0
2021-06-10 11:00:00,82.85,82.86,82.85,82.86,17382.0,73.4826,73.4915,73.4826,73.4915,17382.0
2021-06-10 11:10:00,82.85,82.86,82.85,82.86,52413.0,73.4826,73.4915,73.4826,73.4915,52413.0
2021-06-10 11:20:00,82.86,82.87,82.85,82.87,115715.0,73.4915,73.5003,73.4826,73.5003,115715.0
2021-06-10 11:30:00,82.87,82.87,82.86,82.87,31956.0,73.5003,73.5003,73.4915,73.5003,31956.0
2021-06-10 11:40:00,82.87,82.87,82.86,82.87,48978.0,73.5003,73.5003,73.4915,73.5003,48978.0
2021-06-10 11:50:00,82.86,82.87,82.86,82.87,58499.0,73.4915,73.5003,73.4915,73.5003,58499.0
2021-06-10 12:00:00,82.87,82.87,82.86,82.87,38148.0,73.5003,73.5003,73.4915,73.5003,38148.0
2021-06-10 12:10:00,82.87,82.88,82.87,82.87,27909.0,73.5003,73.5092,73.5003,73.5003,27909.0
2021-06-10 12:20:00,82.88,82.88,82.87,82.87,23241.0,73.5092,73.5092,73.5003,73.5003,23241.0
2021-06-10 12:30:00,82.88,82.88,82.86,82.87,51898.0,73.5092,73.5092,73.4915,73.5003,51898.0
2021-06-10 12:40:00,82.87,82.87,82.86,82.87,17749.0,73.5003,73.5003,73.4915,73.5003,17749.0
2021-06-10 12:50:00,82.87,82.87,82.86,82.87,15764.0,73.5003,73.5003,73.4915,73.5003,15764.0
2021-06-10 13:00:00,82.87,82.87,82.86,82.87,83890.0,73.5003,73.5003,73.4915,73.5003,83890.0
2021-06-10 13:10:00,82.87,82.87,82.86,82.87,32231.0,73.5003,73.5003,73.4915,73.5003,32231.0
2021-06-10 13:20:00,82.87,82.87,82.86,82.87,33581.0,73.5003,73.5003,73.4915,73.5003,33581.0
2021-06-10 13:30:00,82.87,82.87,82.86,82.87,31618.0,73.5003,73.5003,73.4915,73.5003,31618.0
2021-06-10 13:40:00,82.87,82.87,82.86,82.87,38040.0,73.5003,73.5003,73.4915,73.5003,38040.0
2021-06-10 13:50:00,82.87,82.88,82.86,82.88,107495.0,73.5003,73.5092,73.4915,73.5092,107495.0
2021-06-10 14:00:00,82.88,82.88,82.87,82.88,36794.0,73.5092,73.5092,73.5003,73.5092,36794.0
2021-06-10 14:10:00,82.88,82.88,82.87,82.88,15214.0,73.5092,73.5092,73.5003,73.5092,15214.0
2021-06-10 14:20:00,82.88,82.88,82.87,82.88,20590.0,73.5092,73.5092,73.5003,73.5092,20590.0
2021-06-10 14:30:00,82.87,82.88,82.87,82.88,189463.0,73.5003,73.5092,73.5003,73.5092,189463.0
2021-06-10 14:40:00,82.88,82.88,82.87,82.88,59116.0,73.5092,73.5092,73.5003,73.5092,59116.0
2021-06-10 14:50:00,82.88,82.88,82.87,82.88,43384.0,73.5092,73.5092,73.5003,73.5092,43384.0
2021-06-10 15:00:00,82.88,82.88,82.87,82.88,65000.0,73.5092,73.5092,73.5003,73.5092,65000.0
2021-06-10 15:10:00,82.88,82.89,82.87,82.88,112052.0,73.5092,73.5181,73.5003,73.5092,112052.0
2021-06-10 15:20:00,82.89,82.89,82.88,82.89,40125.0,73.5181,73.5181,73.5092,73.5181,40125.0
2021-06-10 15:30:00,82.89,82.89,82.88,82.89,22816.0,73.5181,73.5181,73.5092,73.5181,22816.0
2021-06-10 15:40:00,82.89,82.89,82.88,82.89,45373.0,73.5181,73.5181,73.5092,73.5181,45373.0
2021-06-10 15:50:00,82.89,82.89,82.88,82.89,147282.0,73.5181,73.5181,73.5092,73.5181,147282.0
2021-06-11 09:30:00,82.9,82.91,82.89,82.89,74559.0,73.527,73.5358,73.5181,73.5181,74559.0
2021-06-11 09:40:00,82.9,82.9,82.89,82.89,28207.0,73.527,73.527,73.5181,73.5181,28207.0
2021-06-11 09:50:00,82.89,82.9,82.88,82.89,18976.0,73.5181,73.527,73.5092,73.5181,18976.0
2021-06-11 10:00:00,82.89,82.91,82.88,82.9,96842.0,73.5181,73.5358,73.5092,73.527,96842.0
2021-06-11 10:10:00,82.9,82.9,82.88,82.89,19997.0,73.527,73.527,73.5092,73.5181,19997.0
2021-06-11 10:20:00,82.89,82.89,82.88,82.88,23827.0,73.5181,73.5181,73.5092,73.5092,23827.0
2021-06-11 10:30:00,82.89,82.89,82.88,82.89,36688.0,73.5181,73.5181,73.5092,73.5181,36688.0
2021-06-11 10:40:00,82.89,82.89,82.87,82.88,58842.0,73.5181,73.5181,73.5003,73.5092,58842.0
2021-06-11 10:50:00,82.88,82.88,82.87,82.87,64650.0,73.5092,73.5092,73.5003,73.5003,64650.0
2021-06-11 11:00:00,82.87,82.88,82.87,82.87,25561.0,73.5003,73.5092,73.5003,73.5003,25561.0
2021-06-11 11:10:00,82.88,82.88,82.87,82.88,28129.0,73.5092,73.5092,73.5003,73.5092,28129.0
2021-06-11 11:20:00,82.88,82.88,82.87,82.87,22367.0,73.5092,73.5092,73.5003,73.5003,22367.0
2021-06-11 11:30:00,82.88,82.88,82.86,82.87,24441.0,73.5092,73.5092,73.4915,73.5003,24441.0
2021-06-11 11:40:00,82.87,82.87,82.86,82.87,20628.0,73.5003,73.5003,73.4915,73.5003,20628.0
2021-06-11 11:50:00,82.87,82.87,82.86,82.87,26436.0,73.5003,73.5003,73.4915,73.5003,26436.0
2021-06-11 12:00:00,82.87,82.87,82.86,82.87,14399.0,73.5003,73.5003,73.4915,73.5003,14399.0
2021-06-11 12:10:00,82.86,82.88,82.86,82.87,32133.0,73.4915,73.5092,73.4915,73.5003,32133.0
2021-06-11 12:20:00,82.88,82.88,82.87,82.88,22973.0,73.5092,73.5092,73.5003,73.5092,22973.0
2021-06-11 12:30:00,82.88,82.88,82.87,82.88,35124.0,73.5092,73.5092,73.5003,73.5092,35124.0
2021-06-11 12:40:00,82.88,82.88,82.87,82.88,11136.0,73.5092,73.5092,73.5003,73.5092,11136.0
2021-06-11 12:50:00,82.87,82.88,82.87,82.88,23908.0,73.5003,73.5092,73.5003,73.5092,23908.0
2021-06-11 13:00:00,82.88,82.89,82.87,82.89,80107.0,73.5092,73.5181,73.5003,73.5181,80107.0
2021-06-11 13:10:00,82.88,82.89,82.88,82.89,25651.0,73.5092,73.5181,73.5092,73.5181,25651.0
2021-06-11 13:20:00,82.89,82.89,82.88,82.89,24766.0,73.5181,73.5181,73.5092,73.5181,24766.0
2021-06-11 13:30:00,82.89,82.89,82.88,82.89,105603.0,73.5181,73.5181,73.5092,73.5181,105603.0
2021-06-11 13:40:00,82.89,82.89,82.88,82.89,73516.0,73.5181,73.5181,73.5092,73.5181,73516.0
2021-06-11 13:50:00,82.88,82.89,82.88,82.89,18532.0,73.5092,73.5181,73.5092,73.5181,18532.0
2021-06-11 14:00:00,82.89,82.89,82.88,82.89,56077.0,73.5181,73.5181,73.5092,73.5181,56077.0
2021-06-11 14:10:00,82.89,82.89,82.88,82.89,16280.0,73.5181,73.5181,73.5092,73.5181,16280.0
2021-06-11 14:20:00,82.89,82.89,82.88,82.89,32207.0,73.5181,73.5181,73.5092,73.5181,32207.0
2021-06-11 14:30:00,82.89,82.89,82.88,82.89,10988.0,73.5181,73.5181,73.5092,73.5181,10988.0
2021-06-11 14:40:00,82.89,82.89,82.88,82.89,13561.0,73.5181,73.5181,73.5092,73.5181,13561.0
2021-06-11 14:50:00,82.89,82.89,82.88,82.89,32801.0,73.5181,73.5181,73.5092,73.5181,32801.0
2021-06-11 15:00:00,82.88,82.89,82.88,82.88,69204.0,73.5092,73.5181,73.5092,73.5092,69204.0
2021-06-11 15:10:00,82.88,82.89,82.88,82.88,69390.0,73.5092,73.5181,73.5092,73.5092,69390.0
2021-06-11 15:20:00,82.88,82.89,82.87,82.87,66747.0,73.5092,73.5181,73.5003,73.5003,66747.0
2021-06-11 15:30:00,82.88,82.88,82.87,82.87,26303.0,73.5092,73.5092,73.5003,73.5003,26303.0
2021-06-11 15:40:00,82.88,82.88,82.86,82.87,54349.0,73.5092,73.5092,73.4915,73.5003,54349.0
2021-06-11 15:50:00,82.86,82.87,82.86,82.87,69410.0,73.4915,73.5003,73.4915,73.5003,69410.0
2021-06-14 09:30:00,82.8,82.85,82.8,82.83,69291.0,73.4383,73.4826,73.4383,73.4649,69291.0
2021-06-14 09:40:00,82.84,82.84,82.82,82.83,123831.0,73.4737,73.4737,73.456,73.4649,123831.0
2021-06-14 09:50:00,82.83,82.83,82.81,82.83,29894.0,73.4649,73.4649,73.4471,73.4649,29894.0
2021-06-14 10:00:00,82.82,82.83,82.81,82.82,38462.0,73.456,73.4649,73.4471,73.456,38462.0
2021-06-14 10:10:00,82.81,82.82,82.81,82.81,71367.0,73.4471,73.456,73.4471,73.4471,71367.0
2021-06-14 10:20:00,82.81,82.82,82.81,82.82,18011.0,73.4471,73.456,73.4471,73.456,18011.0
2021-06-14 10:30:00,82.82,82.82,82.81,82.81,11458.0,73.456,73.456,73.4471,73.4471,11458.0
2021-06-14 10:40:00,82.81,82.82,82.81,82.81,33192.0,73.4471,73.456,73.4471,73.4471,33192.0
2021-06-14 10:50:00,82.82,82.82,82.81,82.82,22296.0,73.456,73.456,73.4471,73.456,22296.0
2021-06-14 11:00:00,82.81,82.82,82.81,82.81,19444.0,73.4471,73.456,73.4471,73.4471,19444.0
2021-06-14 11:10:00,82.82,82.82,82.81,82.82,150322.0,73.456,73.456,73.4471,73.456,150322.0
2021-06-14 11:20:00,82.82,82.82,82.81,82.81,19301.0,73.456,73.456,73.4471,73.4471,19301.0
2021-06-14 11:30:00,82.81,82.82,82.81,82.81,23325.0,73.4471,73.456,73.4471,73.4471,23325.0
2021-06-14 11:40:00,82.81,82.82,82.81,82.81,28700.0,73.4471,73.456,73.4471,73.4471,28700.0
2021-06-14 11:50:00,82.82,82.82,82.81,82.81,28443.0,73.456,73.456,73.4471,73.4471,28443.0
2021-06-14 12:00:00,82.81,82.82,82.81,82.81,25864.0,73.4471,73.456,73.4471,73.4471,25864.0
2021-06-14 12:10:00,82.81,82.82,82.81,82.81,29917.0,73.4471,73.456,73.4471,73.4471,29917.0
2021-06-14 12:20:00,82.82,82.82,82.81,82.81,25248.0,73.456,73.456,73.4471,73.4471,25248.0
2021-06-14 12:30:00,82.81,82.82,82.81,82.81,45442.0,73.4471,73.456,73.4471,73.4471,45442.0
2021-06-14 12:40:00,82.81,82.82,82.81,82.81,17722.0,73.4471,73.456,73.4471,73.4471,17722.0
2021-06-14 12:50:00,82.81,82.82,82.81,82.82,34789.0,73.4471,73.456,73.4471,73.456,34789.0
2021-06-14 13:00:00,82.81,82.82,82.81,82.81,38947.0,73.4471,73.456,73.4471,73.4471,38947.0
2021-06-14 13:10:00,82.81,82.82,82.81,82.81,15091.0,73.4471,73.456,73.4471,73.4471,15091.0
2021-06-14 13:20:00,82.81,82.82,82.81,82.81,49516.0,73.4471,73.456,73.4471,73.4471,49516.0
2021-06-14 13:30:00,82.81,82.82,82.81,82.81,15922.0,73.4471,73.456,73.4471,73.4471,15922.0
2021-06-14 13:40:00,82.81,82.82,82.81,82.81,42247.0,73.4471,73.456,73.4471,73.4471,42247.0
2021-06-14 13:50:00,82.81,82.82,82.81,82.81,19675.0,73.4471,73.456,73.4471,73.4471,19675.0
2021-06-14 14:00:00,82.82,82.82,82.81,82.81,45017.0,73.456,73.456,73.4471,73.4471,45017.0
2021-06-14 14:10:00,82.81,82.82,82.81,82.82,17256.0,73.4471,73.456,73.4471,73.456,17256.0
2021-06-14 14:20:00,82.81,82.82,82.81,82.81,39354.0,73.4471,73.456,73.4471,73.4471,39354.0
2021-06-14 14:30:00,82.82,82.82,82.81,82.81,23434.0,73.456,73.456,73.4471,73.4471,23434.0
2021-06-14 14:40:00,82.81,82.82,82.81,82.81,22202.0,73.4471,73.456,73.4471,73.4471,22202.0
2021-06-14 14:50:00,82.81,82.82,82.81,82.82,36493.0,73.4471,73.456,73.4471,73.456,36493.0
2021-06-14 15:00:00,82.81,82.82,82.81,82.82,39276.0,73.4471,73.456,73.4471,73.456,39276.0
2021-06-14 15:10:00,82.82,82.82,82.81,82.82,107730.0,73.456,73.456,73.4471,73.456,107730.0
2021-06-14 15:20:00,82.82,82.82,82.81,82.82,85637.0,73.456,73.456,73.4471,73.456,85637.0
2021-06-14 15:30:00,82.82,82.82,82.81,82.82,67664.0,73.456,73.456,73.4471,73.456,67664.0
2021-06-14 15:40:00,82.81,82.82,82.81,82.82,250527.0,73.4471,73.456,73.4471,73.456,250527.0
2021-06-14 15:50:00,82.82,82.83,82.81,82.83,231577.0,73.456,73.4649,73.4471,73.4649,231577.0
2021-06-15 09:30:00,82.8,82.83,82.71,82.82,79154.0,73.4383,73.4649,73.3584,73.456,79154.0
2021-06-15 09:40:00,82.82,82.83,82.81,82.83,74514.0,73.456,73.4649,73.4471,73.4649,74514.0
2021-06-15 09:50:00,82.83,82.83,82.82,82.83,20074.0,73.4649,73.4649,73.456,73.4649,20074.0
2021-06-15 10:00:00,82.83,82.83,82.82,82.82,15913.0,73.4649,73.4649,73.456,73.456,15913.0
2021-06-15 10:10:00,82.82,82.83,82.82,82.82,254956.0,73.456,73.4649,73.456,73.456,254956.0
2021-06-15 10:20:00,82.83,82.83,82.82,82.82,19723.0,73.4649,73.4649,73.456,73.456,19723.0
2021-06-15 10:30:00,82.83,82.83,82.82,82.83,25544.0,73.4649,73.4649,73.456,73.4649,25544.0
2021-06-15 10:40:00,82.82,82.83,82.82,82.82,22449.0,73.456,73.4649,73.456,73.456,22449.0
2021-06-15 10:50:00,82.82,82.83,82.82,82.83,26544.0,73.456,73.4649,73.456,73.4649,26544.0
2021-06-15 11:00:00,82.83,82.83,82.82,82.83,35962.0,73.4649,73.4649,73.456,73.4649,35962.0
2021-06-15 11:10:00,82.83,82.83,82.82,82.83,24326.0,73.4649,73.4649,73.456,73.4649,24326.0
2021-06-15 11:20:00,82.83,82.84,82.82,82.84,48354.0,73.4649,73.4737,73.456,73.4737,48354.0
2021-06-15 11:30:00,82.84,82.84,82.83,82.83,20670.0,73.4737,73.4737,73.4649,73.4649,20670.0
2021-06-15 11:40:00,82.84,82.84,82.83,82.83,25933.0,73.4737,73.4737,73.4649,73.4649,25933.0
2021-06-15 11:50:00,82.83,82.84,82.83,82.84,39622.0,73.4649,73.4737,73.4649,73.4737,39622.0
2021-06-15 12:00:00,82.84,82.84,82.82,82.82,82877.0,73.4737,73.4737,73.456,73.456,82877.0
2021-06-15 12:10:00,82.82,82.83,82.82,82.83,22732.0,73.456,73.4649,73.456,73.4649,22732.0
2021-06-15 12:20:00,82.82,82.83,82.82,82.82,24422.0,73.456,73.4649,73.456,73.456,24422.0
2021-06-15 12:30:00,82.82,82.83,82.82,82.83,22633.0,73.456,73.4649,73.456,73.4649,22633.0
2021-06-15 12:40:00,82.82,82.83,82.82,82.83,26148.0,73.456,73.4649,73.456,73.4649,26148.0
2021-06-15 12:50:00,82.83,82.83,82.82,82.83,12904.0,73.4649,73.4649,73.456,73.4649,12904.0
2021-06-15 13:00:00,82.83,82.83,82.82,82.83,47028.0,73.4649,73.4649,73.456,73.4649,47028.0
2021-06-15 13:10:00,82.82,82.83,82.82,82.83,42443.0,73.456,73.4649,73.456,73.4649,42443.0
2021-06-15 13:20:00,82.83,82.83,82.81,82.81,102835.0,73.4649,73.4649,73.4471,73.4471,102835.0
2021-06-15 13:30:00,82.82,82.82,82.81,82.82,17611.0,73.456,73.456,73.4471,73.456,17611.0
2021-06-15 13:40:00,82.82,82.83,82.81,82.83,66449.0,73.456,73.4649,73.4471,73.4649,66449.0
2021-06-15 13:50:00,82.83,82.84,82.82,82.84,37255.0,73.4649,73.4737,73.456,73.4737,37255.0
2021-06-15 14:00:00,82.84,82.84,82.83,82.84,34500.0,73.4737,73.4737,73.4649,73.4737,34500.0
2021-06-15 14:10:00,82.84,82.84,82.83,82.84,31382.0,73.4737,73.4737,73.4649,73.4737,31382.0
2021-06-15 14:20:00,82.84,82.84,82.83,82.84,64743.0,73.4737,73.4737,73.4649,73.4737,64743.0
2021-06-15 14:30:00,82.84,82.84,82.83,82.84,116500.0,73.4737,73.4737,73.4649,73.4737,116500.0
2021-06-15 14:40:00,82.84,82.84,82.83,82.84,78490.0,73.4737,73.4737,73.4649,73.4737,78490.0
2021-06-15 14:50:00,82.84,82.84,82.83,82.84,64845.0,73.4737,73.4737,73.4649,73.4737,64845.0
2021-06-15 15:00:00,82.84,82.84,82.83,82.84,50872.0,73.4737,73.4737,73.4649,73.4737,50872.0
2021-06-15 15:10:00,82.84,82.84,82.83,82.84,26402.0,73.4737,73.4737,73.4649,73.4737,26402.0
2021-06-15 15:20:00,82.84,82.84,82.83,82.84,37658.0,73.4737,73.4737,73.4649,73.4737,37658.0
2021-06-15 15:30:00,82.84,82.84,82.83,82.84,38289.0,73.4737,73.4737,73.4649,73.4737,38289.0
2021-06-15 15:40:00,82.84,82.84,82.83,82.84,40991.0,73.4737,73.4737,73.4649,73.4737,40991.0
2021-06-15 15:50:00,82.84,82.84,82.83,82.84,62463.0,73.4737,73.4737,73.4649,73.4737,62463.0
2021-06-16 09:30:00,82.85,82.85,82.83,82.84,49623.0,73.4826,73.4826,73.4649,73.4737,49623.0
2021-06-16 09:40:00,82.84,82.84,82.83,82.84,16278.0,73.4737,73.4737,73.4649,73.4737,16278.0
2021-06-16 09:50:00,82.84,82.84,82.83,82.84,14841.0,73.4737,73.4737,73.4649,73.4737,14841.0
2021-06-16 10:00:00,82.84,82.84,82.83,82.84,557818.0,73.4737,73.4737,73.4649,73.4737,557818.0
2021-06-16 10:10:00,82.84,82.84,82.83,82.84,80464.0,73.4737,73.4737,73.4649,73.4737,80464.0
2021-06-16 10:20:00,82.83,82.84,82.82,82.83,153951.0,73.4649,73.4737,73.456,73.4649,153951.0
2021-06-16 10:30:00,82.82,82.83,82.82,82.83,16601.0,73.456,73.4649,73.456,73.4649,16601.0
2021-06-16 10:40:00,82.82,82.83,82.82,82.83,12480.0,73.456,73.4649,73.456,73.4649,12480.0
2021-06-16 10:50:00,82.83,82.83,82.82,82.83,44460.0,73.4649,73.4649,73.456,73.4649,44460.0
2021-06-16 11:00:00,82.83,82.83,82.82,82.83,69049.0,73.4649,73.4649,73.456,73.4649,69049.0
2021-06-16 11:10:00,82.83,82.83,82.82,82.83,123111.0,73.4649,73.4649,73.456,73.4649,123111.0
2021-06-16 11:20:00,82.83,82.83,82.82,82.83,60507.0,73.4649,73.4649,73.456,73.4649,60507.0
2021-06-16 11:30:00,82.83,82.85,82.82,82.85,291500.0,73.4649,73.4826,73.456,73.4826,291500.0
2021-06-16 11:40:00,82.85,82.86,82.84,82.86,19845.0,73.4826,73.4915,73.4737,73.4915,19845.0
2021-06-16 11:50:00,82.86,82.86,82.85,82.86,12497.0,73.4915,73.4915,73.4826,73.4915,12497.0
2021-06-16 12:00:00,82.86,82.86,82.85,82.86,23700.0,73.4915,73.4915,73.4826,73.4915,23700.0
2021-06-16 12:10:00,82.86,82.87,82.85,82.86,34704.0,73.4915,73.5003,73.4826,73.4915,34704.0
2021-06-16 12:20:00,82.86,82.86,82.85,82.85,8036.0,73.4915,73.4915,73.4826,73.4826,8036.0
2021-06-16 12:30:00,82.85,82.86,82.85,82.85,14119.0,73.4826,73.4915,73.4826,73.4826,14119.0
2021-06-16 12:40:00,82.86,82.86,82.85,82.86,29683.0,73.4915,73.4915,73.4826,73.4915,29683.0
2021-06-16 12:50:00,82.85,82.86,82.85,82.85,10721.0,73.4826,73.4915,73.4826,73.4826,10721.0
2021-06-16 13:00:00,82.86,82.86,82.85,82.85,11317.0,73.4915,73.4915,73.4826,73.4826,11317.0
2021-06-16 13:10:00,82.86,82.86,82.85,82.85,39080.0,73.4915,73.4915,73.4826,73.4826,39080.0
2021-06-16 13:20:00,82.85,82.86,82.85,82.86,13050.0,73.4826,73.4915,73.4826,73.4915,13050.0
2021-06-16 13:30:00,82.86,82.86,82.84,82.84,37961.0,73.4915,73.4915,73.4737,73.4737,37961.0
2021-06-16 13:40:00,82.84,82.85,82.84,82.84,21963.0,73.4737,73.4826,73.4737,73.4737,21963.0
2021-06-16 13:50:00,82.84,82.85,82.83,82.84,30725.0,73.4737,73.4826,73.4649,73.4737,30725.0
2021-06-16 14:00:00,82.83,82.83,82.73,82.75,154914.0,73.4649,73.4649,73.3762,73.3939,154914.0
2021-06-16 14:10:00,82.75,82.75,82.7,82.7,70013.0,73.3939,73.3939,73.3496,73.3496,70013.0
2021-06-16 14:20:00,82.7,82.73,82.7,82.72,37814.0,73.3496,73.3762,73.3496,73.3673,37814.0
2021-06-16 14:30:00,82.72,82.73,82.66,82.67,131592.0,73.3673,73.3762,73.3141,73.323,131592.0
2021-06-16 14:40:00,82.68,82.68,82.62,82.66,138984.0,73.3318,73.3318,73.2786,73.3141,138984.0
2021-06-16 14:50:00,82.66,82.7,82.65,82.68,58214.0,73.3141,73.3496,73.3052,73.3318,58214.0
2021-06-16 15:00:00,82.68,82.7,82.67,82.69,36361.0,73.3318,73.3496,73.323,73.3407,36361.0
2021-06-16 15:10:00,82.69,82.7,82.69,82.69,86125.0,73.3407,73.3496,73.3407,73.3407,86125.0
2021-06-16 15:20:00,82.69,82.7,82.69,82.7,52609.0,73.3407,73.3496,73.3407,73.3496,52609.0
2021-06-16 15:30:00,82.7,82.7,82.69,82.7,76775.0,73.3496,73.3496,73.3407,73.3496,76775.0
2021-06-16 15:40:00,82.69,82.7,82.68,82.69,67696.0,73.3407,73.3496,73.3318,73.3407,67696.0
2021-06-16 15:50:00,82.68,82.69,82.68,82.68,45442.0,73.3318,73.3407,73.3318,73.3318,45442.0
2021-06-17 09:30:00,82.67,82.67,82.65,82.67,84999.0,73.323,73.323,73.3052,73.323,84999.0
2021-06-17 09:40:00,82.66,82.67,82.65,82.66,20081.0,73.3141,73.323,73.3052,73.3141,20081.0
2021-06-17 09:50:00,82.65,82.67,82.65,82.67,31526.0,73.3052,73.323,73.3052,73.323,31526.0
2021-06-17 10:00:00,82.66,82.68,82.66,82.67,24707.0,73.3141,73.3318,73.3141,73.323,24707.0
2021-06-17 10:10:00,82.67,82.67,82.66,82.67,36601.0,73.323,73.323,73.3141,73.323,36601.0
2021-06-17 10:20:00,82.67,82.67,82.66,82.66,22774.0,73.323,73.323,73.3141,73.3141,22774.0
2021-06-17 10:30:00,82.67,82.67,82.66,82.66,40051.0,73.323,73.323,73.3141,73.3141,40051.0
2021-06-17 10:40:00,82.66,82.67,82.66,82.67,40975.0,73.3141,73.323,73.3141,73.323,40975.0
2021-06-17 10:50:00,82.67,82.67,82.66,82.66,78491.0,73.323,73.323,73.3141,73.3141,78491.0
2021-06-17 11:00:00,82.67,82.67,82.65,82.66,110538.0,73.323,73.323,73.3052,73.3141,110538.0
2021-06-17 11:10:00,82.66,82.66,82.65,82.66,73144.0,73.3141,73.3141,73.3052,73.3141,73144.0
2021-06-17 11:20:00,82.65,82.66,82.64,82.64,41612.0,73.3052,73.3141,73.2964,73.2964,41612.0
2021-06-17 11:30:00,82.65,82.65,82.64,82.64,163667.0,73.3052,73.3052,73.2964,73.2964,163667.0
2021-06-17 11:40:00,82.65,82.65,82.64,82.65,174470.0,73.3052,73.3052,73.2964,73.3052,174470.0
2021-06-17 11:50:00,82.65,82.65,82.64,82.64,107823.0,73.3052,73.3052,73.2964,73.2964,107823.0
2021-06-17 12:00:00,82.64,82.65,82.64,82.64,61879.0,73.2964,73.3052,73.2964,73.2964,61879.0
2021-06-17 12:10:00,82.64,82.65,82.62,82.63,109401.0,73.2964,73.3052,73.2786,73.2875,109401.0
2021-06-17 12:20:00,82.62,82.64,82.62,82.63,68458.0,73.2786,73.2964,73.2786,73.2875,68458.0
2021-06-17 12:30:00,82.63,82.64,82.63,82.63,23103.0,73.2875,73.2964,73.2875,73.2875,23103.0
2021-06-17 12:40:00,82.63,82.64,82.63,82.64,34661.0,73.2875,73.2964,73.2875,73.2964,34661.0
2021-06-17 12:50:00,82.63,82.64,82.63,82.64,45583.0,73.2875,73.2964,73.2875,73.2964,45583.0
2021-06-17 13:00:00,82.64,82.67,82.63,82.65,62623.0,73.2964,73.323,73.2875,73.3052,62623.0
2021-06-17 13:10:00,82.65,82.66,82.63,82.64,46282.0,73.3052,73.3141,73.2875,73.2964,46282.0
2021-06-17 13:20:00,82.64,82.65,82.63,82.65,96669.0,73.2964,73.3052,73.2875,73.3052,96669.0
2021-06-17 13:30:00,82.65,82.65,82.64,82.65,40722.0,73.3052,73.3052,73.2964,73.3052,40722.0
2021-06-17 13:40:00,82.65,82.66,82.64,82.66,41305.0,73.3052,73.3141,73.2964,73.3141,41305.0
2021-06-17 13:50:00,82.65,82.66,82.65,82.66,43747.0,73.3052,73.3141,73.3052,73.3141,43747.0
2021-06-17 14:00:00,82.66,82.66,82.65,82.66,55348.0,73.3141,73.3141,73.3052,73.3141,55348.0
2021-06-17 14:10:00,82.66,82.66,82.65,82.66,95739.0,73.3141,73.3141,73.3052,73.3141,95739.0
2021-06-17 14:20:00,82.66,82.66,82.65,82.66,26526.0,73.3141,73.3141,73.3052,73.3141,26526.0
2021-06-17 14:30:00,82.66,82.67,82.65,82.66,2264509.0,73.3141,73.323,73.3052,73.3141,2264509.0
2021-06-17 14:40:00,82.66,82.67,82.65,82.66,84523.0,73.3141,73.323,73.3052,73.3141,84523.0
2021-06-17 14:50:00,82.66,82.66,82.65,82.66,45910.0,73.3141,73.3141,73.3052,73.3141,45910.0
2021-06-17 15:00:00,82.66,82.66,82.65,82.65,40901.0,73.3141,73.3141,73.3052,73.3052,40901.0
2021-06-17 15:10:00,82.65,82.66,82.64,82.65,49089.0,73.3052,73.3141,73.2964,73.3052,49089.0
2021-06-17 15:20:00,82.65,82.65,82.64,82.65,401366.0,73.3052,73.3052,73.2964,73.3052,401366.0
2021-06-17 15:30:00,82.65,82.65,82.64,82.65,180193.0,73.3052,73.3052,73.2964,73.3052,180193.0
2021-06-17 15:40:00,82.64,82.65,82.64,82.64,86863.0,73.2964,73.3052,73.2964,73.2964,86863.0
2021-06-17 15:50:00,82.64,82.65,82.63,82.63,98672.0,73.2964,73.3052,73.2875,73.2875,98672.0
2021-06-18 09:30:00,82.59,82.59,82.55,82.56,65493.0,73.252,73.252,73.2165,73.2254,65493.0
2021-06-18 09:40:00,82.55,82.57,82.55,82.56,313767.0,73.2165,73.2343,73.2165,73.2254,313767.0
2021-06-18 09:50:00,82.56,82.57,82.52,82.52,61068.0,73.2254,73.2343,73.1899,73.1899,61068.0
2021-06-18 10:00:00,82.53,82.54,82.49,82.54,87640.0,73.1988,73.2077,73.1633,73.2077,87640.0
2021-06-18 10:10:00,82.53,82.56,82.52,82.55,33670.0,73.1988,73.2254,73.1899,73.2165,33670.0
2021-06-18 10:20:00,82.56,82.57,82.55,82.56,80819.0,73.2254,73.2343,73.2165,73.2254,80819.0
2021-06-18 10:30:00,82.56,82.59,82.56,82.57,139725.0,73.2254,73.252,73.2254,73.2343,139725.0
2021-06-18 10:40:00,82.58,82.59,82.56,82.56,245324.0,73.2431,73.252,73.2254,73.2254,245324.0
2021-06-18 10:50:00,82.56,82.58,82.55,82.58,109710.0,73.2254,73.2431,73.2165,73.2431,109710.0
2021-06-18 11:00:00,82.58,82.59,82.55,82.55,53172.0,73.2431,73.252,73.2165,73.2165,53172.0
2021-06-18 11:10:00,82.55,82.56,82.55,82.55,77145.0,73.2165,73.2254,73.2165,73.2165,77145.0
2021-06-18 11:20:00,82.55,82.57,82.55,82.56,98426.0,73.2165,73.2343,73.2165,73.2254,98426.0
2021-06-18 11:30:00,82.56,82.56,82.55,82.55,124854.0,73.2254,73.2254,73.2165,73.2165,124854.0
2021-06-18 11:40:00,82.55,82.56,82.55,82.56,53523.0,73.2165,73.2254,73.2165,73.2254,53523.0
2021-06-18 11:50:00,82.56,82.57,82.55,82.56,51519.0,73.2254,73.2343,73.2165,73.2254,51519.0
2021-06-18 12:00:00,82.56,82.57,82.56,82.56,55134.0,73.2254,73.2343,73.2254,73.2254,55134.0
2021-06-18 12:10:00,82.56,82.57,82.56,82.57,39727.0,73.2254,73.2343,73.2254,73.2343,39727.0
2021-06-18 12:20:00,82.56,82.57,82.56,82.56,37287.0,73.2254,73.2343,73.2254,73.2254,37287.0
2021-06-18 12:30:00,82.56,82.57,82.56,82.56,37927.0,73.2254,73.2343,73.2254,73.2254,37927.0
2021-06-18 12:40:00,82.56,82.57,82.56,82.56,26086.0,73.2254,73.2343,73.2254,73.2254,26086.0
2021-06-18 12:50:00,82.56,82.57,82.56,82.56,26514.0,73.2254,73.2343,73.2254,73.2254,26514.0
2021-06-18 13:00:00,82.57,82.57,82.56,82.56,10938.0,73.2343,73.2343,73.2254,73.2254,10938.0
2021-06-18 13:10:00,82.56,82.57,82.56,82.56,27961.0,73.2254,73.2343,73.2254,73.2254,27961.0
2021-06-18 13:20:00,82.56,82.57,82.56,82.56,19302.0,73.2254,73.2343,73.2254,73.2254,19302.0
2021-06-18 13:30:00,82.56,82.57,82.56,82.56,25824.0,73.2254,73.2343,73.2254,73.2254,25824.0
2021-06-18 13:40:00,82.56,82.57,82.56,82.56,27501.0,73.2254,73.2343,73.2254,73.2254,27501.0
2021-06-18 13:50:00,82.56,82.57,82.56,82.57,77364.0,73.2254,73.2343,73.2254,73.2343,77364.0
2021-06-18 14:00:00,82.56,82.57,82.56,82.56,254294.0,73.2254,73.2343,73.2254,73.2254,254294.0
2021-06-18 14:10:00,82.56,82.57,82.56,82.56,64641.0,73.2254,73.2343,73.2254,73.2254,64641.0
2021-06-18 14:20:00,82.56,82.59,82.56,82.57,80138.0,73.2254,73.252,73.2254,73.2343,80138.0
2021-06-18 14:30:00,82.57,82.58,82.57,82.58,33159.0,73.2343,73.2431,73.2343,73.2431,33159.0
2021-06-18 14:40:00,82.58,82.59,82.57,82.57,57594.0,73.2431,73.252,73.2343,73.2343,57594.0
2021-06-18 14:50:00,82.58,82.59,82.57,82.59,200295.0,73.2431,73.252,73.2343,73.252,200295.0
2021-06-18 15:00:00,82.58,82.59,82.58,82.58,34909.0,73.2431,73.252,73.2431,73.2431,34909.0
2021-06-18 15:10:00,82.58,82.59,82.58,82.58,60515.0,73.2431,73.252,73.2431,73.2431,60515.0
2021-06-18 15:20:00,82.58,82.59,82.58,82.59,151539.0,73.2431,73.252,73.2431,73.252,151539.0
2021-06-18 15:30:00,82.59,82.59,82.58,82.58,174048.0,73.252,73.252,73.2431,73.2431,174048.0
2021-06-18 15:40:00,82.58,82.59,82.58,82.58,40583.0,73.2431,73.252,73.2431,73.2431,40583.0
2021-06-18 15:50:00,82.58,82.59,82.58,82.59,59194.0,73.2431,73.252,73.2431,73.252,59194.0
2021-06-21 09:30:00,82.56,82.56,82.5,82.55,68773.0,73.2254,73.2254,73.1722,73.2165,68773.0
2021-06-21 09:40:00,82.55,82.55,82.53,82.54,132007.0,73.2165,73.2165,73.1988,73.2077,132007.0
2021-06-21 09:50:00,82.54,82.54,82.53,82.54,59185.0,73.2077,73.2077,73.1988,73.2077,59185.0
2021-06-21 10:00:00,82.54,82.54,82.53,82.54,22260.0,73.2077,73.2077,73.1988,73.2077,22260.0
2021-06-21 10:10:00,82.53,82.54,82.53,82.54,9281.0,73.1988,73.2077,73.1988,73.2077,9281.0
2021-06-21 10:20:00,82.53,82.54,82.53,82.54,14496.0,73.1988,73.2077,73.1988,73.2077,14496.0
2021-06-21 10:30:00,82.54,82.55,82.53,82.55,56813.0,73.2077,73.2165,73.1988,73.2165,56813.0
2021-06-21 10:40:00,82.55,82.57,82.54,82.56,48539.0,73.2165,73.2343,73.2077,73.2254,48539.0
2021-06-21 10:50:00,82.56,82.58,82.55,82.58,85670.0,73.2254,73.2431,73.2165,73.2431,85670.0
2021-06-21 11:00:00,82.58,82.59,82.57,82.58,42080.0,73.2431,73.252,73.2343,73.2431,42080.0
2021-06-21 11:10:00,82.59,82.59,82.58,82.59,51510.0,73.252,73.252,73.2431,73.252,51510.0
2021-06-21 11:20:00,82.59,82.59,82.57,82.58,34433.0,73.252,73.252,73.2343,73.2431,34433.0
2021-06-21 11:30:00,82.58,82.58,82.56,82.57,32042.0,73.2431,73.2431,73.2254,73.2343,32042.0
2021-06-21 11:40:00,82.56,82.57,82.56,82.57,27452.0,73.2254,73.2343,73.2254,73.2343,27452.0
2021-06-21 11:50:00,82.57,82.58,82.56,82.57,31842.0,73.2343,73.2431,73.2254,73.2343,31842.0
2021-06-21 12:00:00,82.58,82.58,82.57,82.58,30612.0,73.2431,73.2431,73.2343,73.2431,30612.0
2021-06-21 12:10:00,82.58,82.58,82.57,82.57,59231.0,73.2431,73.2431,73.2343,73.2343,59231.0
2021-06-21 12:20:00,82.57,82.58,82.57,82.58,204002.0,73.2343,73.2431,73.2343,73.2431,204002.0
2021-06-21 12:30:00,82.58,82.6,82.57,82.59,23246.0,73.2431,73.2609,73.2343,73.252,23246.0
2021-06-21 12:40:00,82.59,82.6,82.59,82.59,45160.0,73.252,73.2609,73.252,73.252,45160.0
2021-06-21 12:50:00,82.59,82.6,82.59,82.59,21040.0,73.252,73.2609,73.252,73.252,21040.0
2021-06-21 13:00:00,82.59,82.6,82.59,82.59,59308.0,73.252,73.2609,73.252,73.252,59308.0
2021-06-21 13:10:00,82.6,82.6,82.59,82.6,27235.0,73.2609,73.2609,73.252,73.2609,27235.0
2021-06-21 13:20:00,82.59,82.6,82.59,82.6,45472.0,73.252,73.2609,73.252,73.2609,45472.0
2021-06-21 13:30:00,82.6,82.61,82.59,82.61,58315.0,73.2609,73.2697,73.252,73.2697,58315.0
2021-06-21 13:40:00,82.61,82.61,82.6,82.6,17871.0,73.2697,73.2697,73.2609,73.2609,17871.0
2021-06-21 13:50:00,82.6,82.61,82.6,82.6,22525.0,73.2609,73.2697,73.2609,73.2609,22525.0
2021-06-21 14:00:00,82.61,82.61,82.59,82.59,61975.0,73.2697,73.2697,73.252,73.252,61975.0
2021-06-21 14:10:00,82.59,82.6,82.59,82.59,70069.0,73.252,73.2609,73.252,73.252,70069.0
2021-06-21 14:20:00,82.6,82.6,82.58,82.59,70435.0,73.2609,73.2609,73.2431,73.252,70435.0
2021-06-21 14:30:00,82.59,82.59,82.58,82.58,28796.0,73.252,73.252,73.2431,73.2431,28796.0
2021-06-21 14:40:00,82.58,82.59,82.58,82.58,86846.0,73.2431,73.252,73.2431,73.2431,86846.0
2021-06-21 14:50:00,82.58,82.59,82.57,82.58,222623.0,73.2431,73.252,73.2343,73.2431,222623.0
2021-06-21 15:00:00,82.57,82.58,82.57,82.58,85910.0,73.2343,73.2431,73.2343,73.2431,85910.0
2021-06-21 15:10:00,82.58,82.58,82.57,82.58,119111.0,73.2431,73.2431,73.2343,73.2431,119111.0
2021-06-21 15:20:00,82.58,82.58,82.57,82.58,36636.0,73.2431,73.2431,73.2343,73.2431,36636.0
2021-06-21 15:30:00,82.58,82.58,82.57,82.57,65439.0,73.2431,73.2431,73.2343,73.2343,65439.0
2021-06-21 15:40:00,82.58,82.58,82.56,82.56,97155.0,73.2431,73.2431,73.2254,73.2254,97155.0
2021-06-21 15:50:00,82.57,82.57,82.56,82.56,84693.0,73.2343,73.2343,73.2254,73.2254,84693.0
2021-06-22 09:30:00,82.6,82.7,82.58,82.6,68679.0,73.2609,73.3496,73.2431,73.2609,68679.0
2021-06-22 09:40:00,82.61,82.62,82.6,82.62,24888.0,73.2697,73.2786,73.2609,73.2786,24888.0
2021-06-22 09:50:00,82.62,82.62,82.61,82.61,89106.0,73.2786,73.2786,73.2697,73.2697,89106.0
2021-06-22 10:00:00,82.61,82.63,82.61,82.62,39863.0,73.2697,73.2875,73.2697,73.2786,39863.0
2021-06-22 10:10:00,82.63,82.63,82.62,82.63,52677.0,73.2875,73.2875,73.2786,73.2875,52677.0
2021-06-22 10:20:00,82.63,82.63,82.62,82.63,73641.0,73.2875,73.2875,73.2786,73.2875,73641.0
2021-06-22 10:30:00,82.63,82.65,82.62,82.65,91903.0,73.2875,73.3052,73.2786,73.3052,91903.0
2021-06-22 10:40:00,82.65,82.65,82.64,82.65,24052.0,73.3052,73.3052,73.2964,73.3052,24052.0
2021-06-22 10:50:00,82.64,82.65,82.64,82.65,198812.0,73.2964,73.3052,73.2964,73.3052,198812.0
2021-06-22 11:00:00,82.65,82.65,82.64,82.65,75411.0,73.3052,73.3052,73.2964,73.3052,75411.0
2021-06-22 11:10:00,82.64,82.65,82.64,82.64,37662.0,73.2964,73.3052,73.2964,73.2964,37662.0
2021-06-22 11:20:00,82.65,82.65,82.64,82.65,46786.0,73.3052,73.3052,73.2964,73.3052,46786.0
2021-06-22 11:30:00,82.65,82.65,82.64,82.65,84305.0,73.3052,73.3052,73.2964,73.3052,84305.0
2021-06-22 11:40:00,82.65,82.65,82.64,82.65,351880.0,73.3052,73.3052,73.2964,73.3052,351880.0
2021-06-22 11:50:00,82.65,82.65,82.64,82.65,292073.0,73.3052,73.3052,73.2964,73.3052,292073.0
2021-06-22 12:00:00,82.65,82.65,82.64,82.65,33037.0,73.3052,73.3052,73.2964,73.3052,33037.0
2021-06-22 12:10:00,82.65,82.65,82.64,82.65,22843.0,73.3052,73.3052,73.2964,73.3052,22843.0
2021-06-22 12:20:00,82.65,82.65,82.64,82.65,16327.0,73.3052,73.3052,73.2964,73.3052,16327.0
2021-06-22 12:30:00,82.64,82.66,82.64,82.66,42166.0,73.2964,73.3141,73.2964,73.3141,42166.0
2021-06-22 12:40:00,82.66,82.66,82.65,82.66,25946.0,73.3141,73.3141,73.3052,73.3141,25946.0
2021-06-22 12:50:00,82.66,82.66,82.65,82.66,11316.0,73.3141,73.3141,73.3052,73.3141,11316.0
2021-06-22 13:00:00,82.66,82.66,82.65,82.65,60637.0,73.3141,73.3141,73.3052,73.3052,60637.0
2021-06-22 13:10:00,82.66,82.66,82.65,82.65,19232.0,73.3141,73.3141,73.3052,73.3052,19232.0
2021-06-22 13:20:00,82.66,82.66,82.65,82.66,32216.0,73.3141,73.3141,73.3052,73.3141,32216.0
2021-06-22 13:30:00,82.66,82.66,82.65,82.66,21953.0,73.3141,73.3141,73.3052,73.3141,21953.0
2021-06-22 13:40:00,82.65,82.66,82.65,82.66,39665.0,73.3052,73.3141,73.3052,73.3141,39665.0
2021-06-22 13:50:00,82.66,82.66,82.65,82.66,30052.0,73.3141,73.3141,73.3052,73.3141,30052.0
2021-06-22 14:00:00,82.66,82.66,82.65,82.66,38159.0,73.3141,73.3141,73.3052,73.3141,38159.0
2021-06-22 14:10:00,82.65,82.66,82.65,82.66,91745.0,73.3052,73.3141,73.3052,73.3141,91745.0
2021-06-22 14:20:00,82.66,82.66,82.65,82.65,53715.0,73.3141,73.3141,73.3052,73.3052,53715.0
2021-06-22 14:30:00,82.65,82.66,82.65,82.65,45385.0,73.3052,73.3141,73.3052,73.3052,45385.0
2021-06-22 14:40:00,82.66,82.66,82.65,82.66,82258.0,73.3141,73.3141,73.3052,73.3141,82258.0
2021-06-22 14:50:00,82.65,82.66,82.65,82.65,84772.0,73.3052,73.3141,73.3052,73.3052,84772.0
2021-06-22 15:00:00,82.65,82.66,82.65,82.65,76994.0,73.3052,73.3141,73.3052,73.3052,76994.0
2021-06-22 15:10:00,82.66,82.66,82.64,82.65,70175.0,73.3141,73.3141,73.2964,73.3052,70175.0
2021-06-22 15:20:00,82.64,82.66,82.64,82.66,183423.0,73.2964,73.3141,73.2964,73.3141,183423.0
2021-06-22 15:30:00,82.66,82.66,82.65,82.66,77497.0,73.3141,73.3141,73.3052,73.3141,77497.0
2021-06-22 15:40:00,82.66,82.67,82.65,82.66,130576.0,73.3141,73.323,73.3052,73.3141,130576.0
2021-06-22 15:50:00,82.66,82.66,82.65,82.65,81493.0,73.3141,73.3141,73.3052,73.3052,81493.0
2021-06-23 09:30:00,82.66,82.66,82.63,82.65,63897.0,73.3141,73.3141,73.2875,73.3052,63897.0
2021-06-23 09:40:00,82.65,82.66,82.64,82.65,72928.0,73.3052,73.3141,73.2964,73.3052,72928.0
2021-06-23 09:50:00,82.65,82.67,82.64,82.66,55509.0,73.3052,73.323,73.2964,73.3141,55509.0
2021-06-23 10:00:00,82.67,82.67,82.65,82.66,66983.0,73.323,73.323,73.3052,73.3141,66983.0
2021-06-23 10:10:00,82.66,82.66,82.65,82.65,28932.0,73.3141,73.3141,73.3052,73.3052,28932.0
2021-06-23 10:20:00,82.66,82.66,82.64,82.65,44404.0,73.3141,73.3141,73.2964,73.3052,44404.0
2021-06-23 10:30:00,82.65,82.67,82.64,82.67,40962.0,73.3052,73.323,73.2964,73.323,40962.0
2021-06-23 10:40:00,82.67,82.68,82.66,82.68,42536.0,73.323,73.3318,73.3141,73.3318,42536.0
2021-06-23 10:50:00,82.67,82.68,82.67,82.67,18794.0,73.323,73.3318,73.323,73.323,18794.0
2021-06-23 11:00:00,82.67,82.68,82.66,82.67,119880.0,73.323,73.3318,73.3141,73.323,119880.0
2021-06-23 11:10:00,82.67,82.68,82.66,82.68,125103.0,73.323,73.3318,73.3141,73.3318,125103.0
2021-06-23 11:20:00,82.67,82.68,82.66,82.67,291101.0,73.323,73.3318,73.3141,73.323,291101.0
2021-06-23 11:30:00,82.67,82.68,82.67,82.67,26677.0,73.323,73.3318,73.323,73.323,26677.0
2021-06-23 11:40:00,82.68,82.68,82.67,82.67,22420.0,73.3318,73.3318,73.323,73.323,22420.0
2021-06-23 11:50:00,82.67,82.68,82.66,82.67,22139.0,73.323,73.3318,73.3141,73.323,22139.0
2021-06-23 12:00:00,82.66,82.67,82.66,82.66,26970.0,73.3141,73.323,73.3141,73.3141,26970.0
2021-06-23 12:10:00,82.66,82.67,82.66,82.66,67368.0,73.3141,73.323,73.3141,73.3141,67368.0
2021-06-23 12:20:00,82.66,82.67,82.66,82.67,57239.0,73.3141,73.323,73.3141,73.323,57239.0
2021-06-23 12:30:00,82.66,82.67,82.65,82.65,19386.0,73.3141,73.323,73.3052,73.3052,19386.0
2021-06-23 12:40:00,82.65,82.65,82.64,82.64,27784.0,73.3052,73.3052,73.2964,73.2964,27784.0
2021-06-23 12:50:00,82.64,82.65,82.63,82.64,16099.0,73.2964,73.3052,73.2875,73.2964,16099.0
2021-06-23 13:00:00,82.63,82.64,82.63,82.64,17183.0,73.2875,73.2964,73.2875,73.2964,17183.0
2021-06-23 13:10:00,82.64,82.64,82.63,82.64,16585.0,73.2964,73.2964,73.2875,73.2964,16585.0
2021-06-23 13:20:00,82.63,82.64,82.63,82.64,30325.0,73.2875,73.2964,73.2875,73.2964,30325.0
2021-06-23 13:30:00,82.64,82.64,82.63,82.64,60042.0,73.2964,73.2964,73.2875,73.2964,60042.0
2021-06-23 13:40:00,82.64,82.64,82.63,82.63,53800.0,73.2964,73.2964,73.2875,73.2875,53800.0
2021-06-23 13:50:00,82.63,82.64,82.63,82.63,83429.0,73.2875,73.2964,73.2875,73.2875,83429.0
2021-06-23 14:00:00,82.63,82.64,82.63,82.64,51413.0,73.2875,73.2964,73.2875,73.2964,51413.0
2021-06-23 14:10:00,82.64,82.64,82.62,82.63,37101.0,73.2964,73.2964,73.2786,73.2875,37101.0
2021-06-23 14:20:00,82.62,82.63,82.62,82.63,25662.0,73.2786,73.2875,73.2786,73.2875,25662.0
2021-06-23 14:30:00,82.63,82.63,82.62,82.63,55468.0,73.2875,73.2875,73.2786,73.2875,55468.0
2021-06-23 14:40:00,82.63,82.63,82.62,82.63,40935.0,73.2875,73.2875,73.2786,73.2875,40935.0
2021-06-23 14:50:00,82.63,82.63,82.62,82.63,59309.0,73.2875,73.2875,73.2786,73.2875,59309.0
2021-06-23 15:00:00,82.63,82.63,82.62,82.62,70062.0,73.2875,73.2875,73.2786,73.2786,70062.0
2021-06-23 15:10:00,82.62,82.63,82.61,82.61,67148.0,73.2786,73.2875,73.2697,73.2697,67148.0
2021-06-23 15:20:00,82.62,82.64,82.61,82.63,187214.0,73.2786,73.2964,73.2697,73.2875,187214.0
2021-06-23 15:30:00,82.63,82.64,82.62,82.63,281842.0,73.2875,73.2964,73.2786,73.2875,281842.0
2021-06-23 15:40:00,82.63,82.64,82.62,82.63,97127.0,73.2875,73.2964,73.2786,73.2875,97127.0
2021-06-23 15:50:00,82.63,82.64,82.62,82.62,266444.0,73.2875,73.2964,73.2786,73.2786,266444.0
2021-06-24 09:30:00,82.64,82.66,82.62,82.65,41983.0,73.2964,73.3141,73.2786,73.3052,41983.0
2021-06-24 09:40:00,82.65,82.65,82.64,82.65,22705.0,73.3052,73.3052,73.2964,73.3052,22705.0
2021-06-24 09:50:00,82.65,82.65,82.64,82.64,33775.0,73.3052,73.3052,73.2964,73.2964,33775.0
2021-06-24 10:00:00,82.64,82.65,82.64,82.65,28329.0,73.2964,73.3052,73.2964,73.3052,28329.0
2021-06-24 10:10:00,82.64,82.65,82.62,82.63,56198.0,73.2964,73.3052,73.2786,73.2875,56198.0
2021-06-24 10:20:00,82.63,82.63,82.62,82.63,19164.0,73.2875,73.2875,73.2786,73.2875,19164.0
2021-06-24 10:30:00,82.63,82.63,82.62,82.62,33326.0,73.2875,73.2875,73.2786,73.2786,33326.0
2021-06-24 10:40:00,82.63,82.63,82.62,82.63,39453.0,73.2875,73.2875,73.2786,73.2875,39453.0
2021-06-24 10:50:00,82.63,82.63,82.62,82.63,29468.0,73.2875,73.2875,73.2786,73.2875,29468.0
2021-06-24 11:00:00,82.63,82.63,82.62,82.62,15047.0,73.2875,73.2875,73.2786,73.2786,15047.0
2021-06-24 11:10:00,82.63,82.63,82.62,82.62,38260.0,73.2875,73.2875,73.2786,73.2786,38260.0
2021-06-24 11:20:00,82.62,82.63,82.62,82.63,36428.0,73.2786,73.2875,73.2786,73.2875,36428.0
2021-06-24 11:30:00,82.62,82.63,82.61,82.61,44885.0,73.2786,73.2875,73.2697,73.2697,44885.0
2021-06-24 11:40:00,82.62,82.62,82.6,82.61,52721.0,73.2786,73.2786,73.2609,73.2697,52721.0
2021-06-24 11:50:00,82.61,82.61,82.6,82.61,22269.0,73.2697,73.2697,73.2609,73.2697,22269.0
2021-06-24 12:00:00,82.61,82.61,82.6,82.61,26165.0,73.2697,73.2697,73.2609,73.2697,26165.0
2021-06-24 12:10:00,82.61,82.61,82.6,82.61,44742.0,73.2697,73.2697,73.2609,73.2697,44742.0
2021-06-24 12:20:00,82.61,82.61,82.6,82.6,15686.0,73.2697,73.2697,73.2609,73.2609,15686.0
2021-06-24 12:30:00,82.61,82.62,82.6,82.62,36473.0,73.2697,73.2786,73.2609,73.2786,36473.0
2021-06-24 12:40:00,82.62,82.63,82.61,82.62,33538.0,73.2786,73.2875,73.2697,73.2786,33538.0
2021-06-24 12:50:00,82.62,82.63,82.62,82.62,28129.0,73.2786,73.2875,73.2786,73.2786,28129.0
2021-06-24 13:00:00,82.62,82.63,82.62,82.62,9949.0,73.2786,73.2875,73.2786,73.2786,9949.0
2021-06-24 13:10:00,82.62,82.63,82.62,82.62,28895.0,73.2786,73.2875,73.2786,73.2786,28895.0
2021-06-24 13:20:00,82.62,82.63,82.62,82.62,26269.0,73.2786,73.2875,73.2786,73.2786,26269.0
2021-06-24 13:30:00,82.62,82.63,82.62,82.62,50670.0,73.2786,73.2875,73.2786,73.2786,50670.0
2021-06-24 13:40:00,82.63,82.63,82.62,82.62,42810.0,73.2875,73.2875,73.2786,73.2786,42810.0
2021-06-24 13:50:00,82.62,82.63,82.62,82.62,41146.0,73.2786,73.2875,73.2786,73.2786,41146.0
2021-06-24 14:00:00,82.63,82.63,82.62,82.63,44951.0,73.2875,73.2875,73.2786,73.2875,44951.0
2021-06-24 14:10:00,82.63,82.63,82.62,82.63,35656.0,73.2875,73.2875,73.2786,73.2875,35656.0
2021-06-24 14:20:00,82.63,82.63,82.62,82.62,68281.0,73.2875,73.2875,73.2786,73.2786,68281.0
2021-06-24 14:30:00,82.63,82.63,82.62,82.62,47286.0,73.2875,73.2875,73.2786,73.2786,47286.0
2021-06-24 14:40:00,82.63,82.63,82.62,82.62,45788.0,73.2875,73.2875,73.2786,73.2786,45788.0
2021-06-24 14:50:00,82.62,82.63,82.62,82.62,52201.0,73.2786,73.2875,73.2786,73.2786,52201.0
2021-06-24 15:00:00,82.62,82.63,82.61,82.62,77114.0,73.2786,73.2875,73.2697,73.2786,77114.0
2021-06-24 15:10:00,82.62,82.62,82.61,82.62,40428.0,73.2786,73.2786,73.2697,73.2786,40428.0
2021-06-24 15:20:00,82.62,82.63,82.61,82.62,138467.0,73.2786,73.2875,73.2697,73.2786,138467.0
2021-06-24 15:30:00,82.62,82.63,82.62,82.63,15920.0,73.2786,73.2875,73.2786,73.2875,15920.0
2021-06-24 15:40:00,82.63,82.63,82.62,82.63,27855.0,73.2875,73.2875,73.2786,73.2875,27855.0
2021-06-24 15:50:00,82.63,82.64,82.62,82.63,194068.0,73.2875,73.2964,73.2786,73.2875,194068.0
2021-06-25 09:30:00,82.65,82.66,82.64,82.65,33522.0,73.3052,73.3141,73.2964,73.3052,33522.0
2021-06-25 09:40:00,82.65,82.65,82.64,82.65,11077.0,73.3052,73.3052,73.2964,73.3052,11077.0
2021-06-25 09:50:00,82.64,82.65,82.63,82.65,82210.0,73.2964,73.3052,73.2875,73.3052,82210.0
2021-06-25 10:00:00,82.64,82.65,82.64,82.65,27899.0,73.2964,73.3052,73.2964,73.3052,27899.0
2021-06-25 10:10:00,82.64,82.65,82.63,82.64,62236.0,73.2964,73.3052,73.2875,73.2964,62236.0
2021-06-25 10:20:00,82.63,82.64,82.63,82.64,61781.0,73.2875,73.2964,73.2875,73.2964,61781.0
2021-06-25 10:30:00,82.63,82.64,82.63,82.63,37394.0,73.2875,73.2964,73.2875,73.2875,37394.0
2021-06-25 10:40:00,82.63,82.64,82.63,82.64,60823.0,73.2875,73.2964,73.2875,73.2964,60823.0
2021-06-25 10:50:00,82.63,82.64,82.62,82.62,62294.0,73.2875,73.2964,73.2786,73.2786,62294.0
2021-06-25 11:00:00,82.63,82.63,82.61,82.62,142662.0,73.2875,73.2875,73.2697,73.2786,142662.0
2021-06-25 11:10:00,82.61,82.62,82.61,82.61,86290.0,73.2697,73.2786,73.2697,73.2697,86290.0
2021-06-25 11:20:00,82.62,82.62,82.61,82.62,50682.0,73.2786,73.2786,73.2697,73.2786,50682.0
2021-06-25 11:30:00,82.62,82.62,82.61,82.61,34731.0,73.2786,73.2786,73.2697,73.2697,34731.0
2021-06-25 11:40:00,82.62,82.62,82.61,82.62,38765.0,73.2786,73.2786,73.2697,73.2786,38765.0
2021-06-25 11:50:00,82.61,82.62,82.61,82.62,30329.0,73.2697,73.2786,73.2697,73.2786,30329.0
2021-06-25 12:00:00,82.61,82.62,82.61,82.62,37181.0,73.2697,73.2786,73.2697,73.2786,37181.0
2021-06-25 12:10:00,82.61,82.62,82.61,82.62,39327.0,73.2697,73.2786,73.2697,73.2786,39327.0
2021-06-25 12:20:00,82.61,82.62,82.61,82.62,18538.0,73.2697,73.2786,73.2697,73.2786,18538.0
2021-06-25 12:30:00,82.61,82.62,82.6,82.6,77830.0,73.2697,73.2786,73.2609,73.2609,77830.0
2021-06-25 12:40:00,82.6,82.61,82.6,82.6,32183.0,73.2609,73.2697,73.2609,73.2609,32183.0
2021-06-25 12:50:00,82.61,82.61,82.6,82.61,12676.0,73.2697,73.2697,73.2609,73.2697,12676.0
2021-06-25 13:00:00,82.61,82.61,82.6,82.61,6852.0,73.2697,73.2697,73.2609,73.2697,6852.0
2021-06-25 13:10:00,82.61,82.61,82.6,82.61,30122.0,73.2697,73.2697,73.2609,73.2697,30122.0
2021-06-25 13:20:00,82.61,82.61,82.6,82.61,24723.0,73.2697,73.2697,73.2609,73.2697,24723.0
2021-06-25 13:30:00,82.61,82.61,82.6,82.61,20657.0,73.2697,73.2697,73.2609,73.2697,20657.0
2021-06-25 13:40:00,82.61,82.61,82.6,82.61,51312.0,73.2697,73.2697,73.2609,73.2697,51312.0
2021-06-25 13:50:00,82.61,82.61,82.59,82.59,187034.0,73.2697,73.2697,73.252,73.252,187034.0
2021-06-25 14:00:00,82.59,82.6,82.59,82.6,12943.0,73.252,73.2609,73.252,73.2609,12943.0
2021-06-25 14:10:00,82.6,82.6,82.59,82.59,46932.0,73.2609,73.2609,73.252,73.252,46932.0
2021-06-25 14:20:00,82.59,82.6,82.59,82.6,55756.0,73.252,73.2609,73.252,73.2609,55756.0
2021-06-25 14:30:00,82.59,82.6,82.59,82.6,197067.0,73.252,73.2609,73.252,73.2609,197067.0
2021-06-25 14:40:00,82.6,82.61,82.59,82.6,48001.0,73.2609,73.2697,73.252,73.2609,48001.0
2021-06-25 14:50:00,82.6,82.61,82.6,82.61,19967.0,73.2609,73.2697,73.2609,73.2697,19967.0
2021-06-25 15:00:00,82.61,82.61,82.6,82.61,24122.0,73.2697,73.2697,73.2609,73.2697,24122.0
2021-06-25 15:10:00,82.61,82.61,82.6,82.61,32681.0,73.2697,73.2697,73.2609,73.2697,32681.0
2021-06-25 15:20:00,82.6,82.61,82.6,82.6,33182.0,73.2609,73.2697,73.2609,73.2609,33182.0
2021-06-25 15:30:00,82.61,82.61,82.6,82.61,16012.0,73.2697,73.2697,73.2609,73.2697,16012.0
2021-06-25 15:40:00,82.61,82.61,82.6,82.61,28570.0,73.2697,73.2697,73.2609,73.2697,28570.0
2021-06-25 15:50:00,82.61,82.62,82.6,82.62,56464.0,73.2697,73.2786,73.2609,73.2786,56464.0
2021-06-28 09:30:00,82.63,82.65,82.62,82.64,676604.0,73.2875,73.3052,73.2786,73.2964,676604.0
2021-06-28 09:40:00,82.64,82.65,82.63,82.65,82141.0,73.2964,73.3052,73.2875,73.3052,82141.0
2021-06-28 09:50:00,82.64,82.65,82.64,82.65,17477.0,73.2964,73.3052,73.2964,73.3052,17477.0
2021-06-28 10:00:00,82.65,82.65,82.64,82.64,16400.0,73.3052,73.3052,73.2964,73.2964,16400.0
2021-06-28 10:10:00,82.64,82.65,82.64,82.64,40902.0,73.2964,73.3052,73.2964,73.2964,40902.0
2021-06-28 10:20:00,82.65,82.65,82.64,82.64,17846.0,73.3052,73.3052,73.2964,73.2964,17846.0
2021-06-28 10:30:00,82.65,82.65,82.64,82.64,82682.0,73.3052,73.3052,73.2964,73.2964,82682.0
2021-06-28 10:40:00,82.64,82.65,82.64,82.64,140254.0,73.2964,73.3052,73.2964,73.2964,140254.0
2021-06-28 10:50:00,82.64,82.65,82.64,82.65,33721.0,73.2964,73.3052,73.2964,73.3052,33721.0
2021-06-28 11:00:00,82.65,82.65,82.64,82.65,40669.0,73.3052,73.3052,73.2964,73.3052,40669.0
2021-06-28 11:10:00,82.65,82.65,82.64,82.65,31325.0,73.3052,73.3052,73.2964,73.3052,31325.0
2021-06-28 11:20:00,82.65,82.65,82.64,82.65,41882.0,73.3052,73.3052,73.2964,73.3052,41882.0
2021-06-28 11:30:00,82.65,82.65,82.64,82.65,36187.0,73.3052,73.3052,73.2964,73.3052,36187.0
2021-06-28 11:40:00,82.64,82.65,82.64,82.65,27277.0,73.2964,73.3052,73.2964,73.3052,27277.0
2021-06-28 11:50:00,82.65,82.65,82.64,82.65,67437.0,73.3052,73.3052,73.2964,73.3052,67437.0
2021-06-28 12:00:00,82.65,82.65,82.64,82.64,20273.0,73.3052,73.3052,73.2964,73.2964,20273.0
2021-06-28 12:10:00,82.65,82.65,82.64,82.65,22804.0,73.3052,73.3052,73.2964,73.3052,22804.0
2021-06-28 12:20:00,82.65,82.65,82.64,82.65,34322.0,73.3052,73.3052,73.2964,73.3052,34322.0
2021-06-28 12:30:00,82.64,82.65,82.64,82.65,21537.0,73.2964,73.3052,73.2964,73.3052,21537.0
2021-06-28 12:40:00,82.65,82.65,82.64,82.65,52587.0,73.3052,73.3052,73.2964,73.3052,52587.0
2021-06-28 12:50:00,82.65,82.65,82.64,82.65,19571.0,73.3052,73.3052,73.2964,73.3052,19571.0
2021-06-28 13:00:00,82.65,82.65,82.64,82.65,44088.0,73.3052,73.3052,73.2964,73.3052,44088.0
2021-06-28 13:10:00,82.65,82.65,82.64,82.64,19210.0,73.3052,73.3052,73.2964,73.2964,19210.0
2021-06-28 13:20:00,82.65,82.65,82.64,82.65,23880.0,73.3052,73.3052,73.2964,73.3052,23880.0
2021-06-28 13:30:00,82.65,82.65,82.64,82.65,22712.0,73.3052,73.3052,73.2964,73.3052,22712.0
2021-06-28 13:40:00,82.65,82.65,82.64,82.65,38159.0,73.3052,73.3052,73.2964,73.3052,38159.0
2021-06-28 13:50:00,82.65,82.65,82.64,82.65,45162.0,73.3052,73.3052,73.2964,73.3052,45162.0
2021-06-28 14:00:00,82.65,82.65,82.64,82.65,39731.0,73.3052,73.3052,73.2964,73.3052,39731.0
2021-06-28 14:10:00,82.65,82.65,82.64,82.65,57961.0,73.3052,73.3052,73.2964,73.3052,57961.0
2021-06-28 14:20:00,82.64,82.65,82.64,82.65,37077.0,73.2964,73.3052,73.2964,73.3052,37077.0
2021-06-28 14:30:00,82.65,82.65,82.64,82.65,35006.0,73.3052,73.3052,73.2964,73.3052,35006.0
2021-06-28 14:40:00,82.65,82.65,82.64,82.65,19545.0,73.3052,73.3052,73.2964,73.3052,19545.0
2021-06-28 14:50:00,82.65,82.65,82.64,82.65,31498.0,73.3052,73.3052,73.2964,73.3052,31498.0
2021-06-28 15:00:00,82.65,82.65,82.64,82.65,33385.0,73.3052,73.3052,73.2964,73.3052,33385.0
2021-06-28 15:10:00,82.65,82.65,82.64,82.65,34427.0,73.3052,73.3052,73.2964,73.3052,34427.0
2021-06-28 15:20:00,82.65,82.65,82.64,82.64,45853.0,73.3052,73.3052,73.2964,73.2964,45853.0
2021-06-28 15:30:00,82.64,82.65,82.64,82.65,37930.0,73.2964,73.3052,73.2964,73.3052,37930.0
2021-06-28 15:40:00,82.65,82.65,82.64,82.65,46732.0,73.3052,73.3052,73.2964,73.3052,46732.0
2021-06-28 15:50:00,82.65,82.65,82.64,82.65,128908.0,73.3052,73.3052,73.2964,73.3052,128908.0
2021-06-29 09:30:00,82.64,82.65,82.61,82.65,301507.0,73.2964,73.3052,73.2697,73.3052,301507.0
2021-06-29 09:40:00,82.65,82.67,82.64,82.66,274688.0,73.3052,73.323,73.2964,73.3141,274688.0
2021-06-29 09:50:00,82.66,82.67,82.66,82.67,87144.0,73.3141,73.323,73.3141,73.323,87144.0
2021-06-29 10:00:00,82.66,82.66,82.65,82.66,22214.0,73.3141,73.3141,73.3052,73.3141,22214.0
2021-06-29 10:10:00,82.66,82.66,82.65,82.66,121867.0,73.3141,73.3141,73.3052,73.3141,121867.0
2021-06-29 10:20:00,82.66,82.66,82.65,82.66,25469.0,73.3141,73.3141,73.3052,73.3141,25469.0
2021-06-29 10:30:00,82.66,82.67,82.65,82.67,30030.0,73.3141,73.323,73.3052,73.323,30030.0
2021-06-29 10:40:00,82.67,82.67,82.66,82.66,46829.0,73.323,73.323,73.3141,73.3141,46829.0
2021-06-29 10:50:00,82.67,82.67,82.66,82.67,29329.0,73.323,73.323,73.3141,73.323,29329.0
2021-06-29 11:00:00,82.67,82.67,82.66,82.67,49601.0,73.323,73.323,73.3141,73.323,49601.0
2021-06-29 11:10:00,82.67,82.68,82.67,82.68,28443.0,73.323,73.3318,73.323,73.3318,28443.0
2021-06-29 11:20:00,82.67,82.68,82.67,82.67,17788.0,73.323,73.3318,73.323,73.323,17788.0
2021-06-29 11:30:00,82.68,82.68,82.67,82.67,16809.0,73.3318,73.3318,73.323,73.323,16809.0
2021-06-29 11:40:00,82.67,82.68,82.67,82.67,15070.0,73.323,73.3318,73.323,73.323,15070.0
2021-06-29 11:50:00,82.67,82.68,82.67,82.67,90807.0,73.323,73.3318,73.323,73.323,90807.0
2021-06-29 12:00:00,82.67,82.68,82.67,82.67,23294.0,73.323,73.3318,73.323,73.323,23294.0
2021-06-29 12:10:00,82.67,82.68,82.67,82.67,50134.0,73.323,73.3318,73.323,73.323,50134.0
2021-06-29 12:20:00,82.67,82.68,82.67,82.68,8696.0,73.323,73.3318,73.323,73.3318,8696.0
2021-06-29 12:30:00,82.68,82.68,82.67,82.67,29448.0,73.3318,73.3318,73.323,73.323,29448.0
2021-06-29 12:40:00,82.67,82.68,82.66,82.67,106456.0,73.323,73.3318,73.3141,73.323,106456.0
2021-06-29 12:50:00,82.66,82.67,82.66,82.67,26869.0,73.3141,73.323,73.3141,73.323,26869.0
2021-06-29 13:00:00,82.67,82.67,82.66,82.67,19913.0,73.323,73.323,73.3141,73.323,19913.0
2021-06-29 13:10:00,82.67,82.67,82.66,82.67,20803.0,73.323,73.323,73.3141,73.323,20803.0
2021-06-29 13:20:00,82.67,82.67,82.66,82.67,25266.0,73.323,73.323,73.3141,73.323,25266.0
2021-06-29 13:30:00,82.67,82.67,82.66,82.67,26570.0,73.323,73.323,73.3141,73.323,26570.0
2021-06-29 13:40:00,82.67,82.67,82.66,82.67,65633.0,73.323,73.323,73.3141,73.323,65633.0
2021-06-29 13:50:00,82.67,82.67,82.66,82.66,30526.0,73.323,73.323,73.3141,73.3141,30526.0
2021-06-29 14:00:00,82.67,82.67,82.66,82.67,29101.0,73.323,73.323,73.3141,73.323,29101.0
2021-06-29 14:10:00,82.66,82.67,82.66,82.67,49117.0,73.3141,73.323,73.3141,73.323,49117.0
2021-06-29 14:20:00,82.66,82.67,82.66,82.67,36569.0,73.3141,73.323,73.3141,73.323,36569.0
2021-06-29 14:30:00,82.67,82.67,82.66,82.66,52233.0,73.323,73.323,73.3141,73.3141,52233.0
2021-06-29 14:40:00,82.67,82.67,82.66,82.67,23876.0,73.323,73.323,73.3141,73.323,23876.0
2021-06-29 14:50:00,82.67,82.67,82.66,82.67,26105.0,73.323,73.323,73.3141,73.323,26105.0
2021-06-29 15:00:00,82.67,82.67,82.66,82.67,43138.0,73.323,73.323,73.3141,73.323,43138.0
2021-06-29 15:10:00,82.67,82.67,82.66,82.67,51756.0,73.323,73.323,73.3141,73.323,51756.0
2021-06-29 15:20:00,82.67,82.67,82.66,82.67,133637.0,73.323,73.323,73.3141,73.323,133637.0
2021-06-29 15:30:00,82.67,82.67,82.66,82.67,36212.0,73.323,73.323,73.3141,73.323,36212.0
2021-06-29 15:40:00,82.67,82.67,82.66,82.67,121269.0,73.323,73.323,73.3141,73.323,121269.0
2021-06-29 15:50:00,82.67,82.68,82.66,82.67,107228.0,73.323,73.3318,73.3141,73.323,107228.0
2021-06-30 09:30:00,82.69,82.7,82.68,82.69,77097.0,73.3407,73.3496,73.3318,73.3407,77097.0
2021-06-30 09:40:00,82.68,82.69,82.68,82.69,23074.0,73.3318,73.3407,73.3318,73.3407,23074.0
2021-06-30 09:50:00,82.69,82.69,82.67,82.68,38427.0,73.3407,73.3407,73.323,73.3318,38427.0
2021-06-30 10:00:00,82.67,82.68,82.67,82.67,29553.0,73.323,73.3318,73.323,73.323,29553.0
2021-06-30 10:10:00,82.67,82.69,82.67,82.69,178742.0,73.323,73.3407,73.323,73.3407,178742.0
2021-06-30 10:20:00,82.68,82.69,82.68,82.68,41293.0,73.3318,73.3407,73.3318,73.3318,41293.0
2021-06-30 10:30:00,82.69,82.69,82.68,82.68,35687.0,73.3407,73.3407,73.3318,73.3318,35687.0
2021-06-30 10:40:00,82.68,82.69,82.68,82.69,62567.0,73.3318,73.3407,73.3318,73.3407,62567.0
2021-06-30 10:50:00,82.68,82.7,82.68,82.7,71558.0,73.3318,73.3496,73.3318,73.3496,71558.0
2021-06-30 11:00:00,82.7,82.7,82.69,82.7,12819.0,73.3496,73.3496,73.3407,73.3496,12819.0
2021-06-30 11:10:00,82.7,82.7,82.69,82.7,73138.0,73.3496,73.3496,73.3407,73.3496,73138.0
2021-06-30 11:20:00,82.69,82.7,82.69,82.69,26566.0,73.3407,73.3496,73.3407,73.3407,26566.0
2021-06-30 11:30:00,82.7,82.7,82.69,82.69,27978.0,73.3496,73.3496,73.3407,73.3407,27978.0
2021-06-30 11:40:00,82.7,82.7,82.68,82.69,29154.0,73.3496,73.3496,73.3318,73.3407,29154.0
2021-06-30 11:50:00,82.69,82.69,82.68,82.69,79007.0,73.3407,73.3407,73.3318,73.3407,79007.0
2021-06-30 12:00:00,82.69,82.7,82.68,82.69,50402.0,73.3407,73.3496,73.3318,73.3407,50402.0
2021-06-30 12:10:00,82.7,82.7,82.69,82.69,23672.0,73.3496,73.3496,73.3407,73.3407,23672.0
2021-06-30 12:20:00,82.69,82.7,82.69,82.7,50384.0,73.3407,73.3496,73.3407,73.3496,50384.0
2021-06-30 12:30:00,82.69,82.7,82.69,82.69,28069.0,73.3407,73.3496,73.3407,73.3407,28069.0
2021-06-30 12:40:00,82.69,82.7,82.69,82.69,19706.0,73.3407,73.3496,73.3407,73.3407,19706.0
2021-06-30 12:50:00,82.7,82.7,82.69,82.69,33353.0,73.3496,73.3496,73.3407,73.3407,33353.0
2021-06-30 13:00:00,82.7,82.7,82.69,82.69,30680.0,73.3496,73.3496,73.3407,73.3407,30680.0
2021-06-30 13:10:00,82.7,82.7,82.68,82.68,31390.0,73.3496,73.3496,73.3318,73.3318,31390.0
2021-06-30 13:20:00,82.69,82.69,82.68,82.68,32176.0,73.3407,73.3407,73.3318,73.3318,32176.0
2021-06-30 13:30:00,82.69,82.69,82.68,82.68,124939.0,73.3407,73.3407,73.3318,73.3318,124939.0
2021-06-30 13:40:00,82.68,82.69,82.68,82.69,39840.0,73.3318,73.3407,73.3318,73.3407,39840.0
2021-06-30 13:50:00,82.68,82.69,82.68,82.69,68222.0,73.3318,73.3407,73.3318,73.3407,68222.0
2021-06-30 14:00:00,82.69,82.69,82.68,82.69,75267.0,73.3407,73.3407,73.3318,73.3407,75267.0
2021-06-30 14:10:00,82.69,82.69,82.68,82.69,34470.0,73.3407,73.3407,73.3318,73.3407,34470.0
2021-06-30 14:20:00,82.69,82.69,82.68,82.69,56227.0,73.3407,73.3407,73.3318,73.3407,56227.0
2021-06-30 14:30:00,82.68,82.69,82.68,82.69,32922.0,73.3318,73.3407,73.3318,73.3407,32922.0
2021-06-30 14:40:00,82.69,82.69,82.68,82.69,32798.0,73.3407,73.3407,73.3318,73.3407,32798.0
2021-06-30 14:50:00,82.69,82.69,82.68,82.69,23128.0,73.3407,73.3407,73.3318,73.3407,23128.0
2021-06-30 15:00:00,82.69,82.69,82.68,82.69,26136.0,73.3407,73.3407,73.3318,73.3407,26136.0
2021-06-30 15:10:00,82.69,82.69,82.68,82.69,76402.0,73.3407,73.3407,73.3318,73.3407,76402.0
2021-06-30 15:20:00,82.69,82.7,82.68,82.7,258845.0,73.3407,73.3496,73.3318,73.3496,258845.0
2021-06-30 15:30:00,82.7,82.71,82.69,82.7,65700.0,73.3496,73.3584,73.3407,73.3496,65700.0
2021-06-30 15:40:00,82.71,82.71,82.7,82.7,129102.0,73.3584,73.3584,73.3496,73.3496,129102.0
2021-06-30 15:50:00,82.71,82.71,82.7,82.7,152925.0,73.3584,73.3584,73.3496,73.3496,152925.0
2021-07-01 09:30:00,82.6,82.6,82.59,82.59,59014.0,73.3524,73.3524,73.3435,73.3435,59014.0
2021-07-01 09:40:00,82.6,82.6,82.59,82.6,21451.0,73.3524,73.3524,73.3435,73.3524,21451.0
2021-07-01 09:50:00,82.6,82.61,82.6,82.6,38268.0,73.3524,73.3613,73.3524,73.3524,38268.0
2021-07-01 10:00:00,82.6,82.6,82.59,82.59,34589.0,73.3524,73.3524,73.3435,73.3435,34589.0
2021-07-01 10:10:00,82.6,82.6,82.57,82.58,34915.0,73.3524,73.3524,73.3257,73.3346,34915.0
2021-07-01 10:20:00,82.58,82.58,82.57,82.58,24570.0,73.3346,73.3346,73.3257,73.3346,24570.0
2021-07-01 10:30:00,82.57,82.58,82.55,82.56,56042.0,73.3257,73.3346,73.308,73.3168,56042.0
2021-07-01 10:40:00,82.56,82.56,82.55,82.56,57937.0,73.3168,73.3168,73.308,73.3168,57937.0
2021-07-01 10:50:00,82.56,82.56,82.55,82.56,24191.0,73.3168,73.3168,73.308,73.3168,24191.0
2021-07-01 11:00:00,82.56,82.56,82.55,82.55,36622.0,73.3168,73.3168,73.308,73.308,36622.0
2021-07-01 11:10:00,82.56,82.56,82.55,82.56,34426.0,73.3168,73.3168,73.308,73.3168,34426.0
2021-07-01 11:20:00,82.55,82.55,82.54,82.55,39803.0,73.308,73.308,73.2991,73.308,39803.0
2021-07-01 11:30:00,82.55,82.55,82.53,82.54,37482.0,73.308,73.308,73.2902,73.2991,37482.0
2021-07-01 11:40:00,82.54,82.56,82.53,82.56,46617.0,73.2991,73.3168,73.2902,73.3168,46617.0
2021-07-01 11:50:00,82.56,82.56,82.55,82.55,14955.0,73.3168,73.3168,73.308,73.308,14955.0
2021-07-01 12:00:00,82.55,82.56,82.55,82.55,19875.0,73.308,73.3168,73.308,73.308,19875.0
2021-07-01 12:10:00,82.56,82.56,82.55,82.56,21327.0,73.3168,73.3168,73.308,73.3168,21327.0
2021-07-01 12:20:00,82.55,82.56,82.55,82.56,11000.0,73.308,73.3168,73.308,73.3168,11000.0
2021-07-01 12:30:00,82.55,82.56,82.55,82.56,17776.0,73.308,73.3168,73.308,73.3168,17776.0
2021-07-01 12:40:00,82.55,82.56,82.55,82.56,24752.0,73.308,73.3168,73.308,73.3168,24752.0
2021-07-01 12:50:00,82.56,82.56,82.55,82.56,13377.0,73.3168,73.3168,73.308,73.3168,13377.0
2021-07-01 13:00:00,82.55,82.56,82.55,82.55,19270.0,73.308,73.3168,73.308,73.308,19270.0
2021-07-01 13:10:00,82.56,82.56,82.55,82.56,13623.0,73.3168,73.3168,73.308,73.3168,13623.0
2021-07-01 13:20:00,82.55,82.56,82.55,82.56,16219.0,73.308,73.3168,73.308,73.3168,16219.0
2021-07-01 13:30:00,82.56,82.57,82.55,82.57,41147.0,73.3168,73.3257,73.308,73.3257,41147.0
2021-07-01 13:40:00,82.56,82.57,82.56,82.56,52186.0,73.3168,73.3257,73.3168,73.3168,52186.0
2021-07-01 13:50:00,82.56,82.57,82.56,82.56,30424.0,73.3168,73.3257,73.3168,73.3168,30424.0
2021-07-01 14:00:00,82.57,82.57,82.56,82.56,25712.0,73.3257,73.3257,73.3168,73.3168,25712.0
2021-07-01 14:10:00,82.56,82.57,82.56,82.56,33184.0,73.3168,73.3257,73.3168,73.3168,33184.0
2021-07-01 14:20:00,82.56,82.57,82.56,82.56,94634.0,73.3168,73.3257,73.3168,73.3168,94634.0
2021-07-01 14:30:00,82.57,82.57,82.56,82.57,30175.0,73.3257,73.3257,73.3168,73.3257,30175.0
2021-07-01 14:40:00,82.56,82.57,82.56,82.56,53689.0,73.3168,73.3257,73.3168,73.3168,53689.0
2021-07-01 14:50:00,82.57,82.57,82.56,82.56,61110.0,73.3257,73.3257,73.3168,73.3168,61110.0
2021-07-01 15:00:00,82.56,82.57,82.56,82.56,114583.0,73.3168,73.3257,73.3168,73.3168,114583.0
2021-07-01 15:10:00,82.57,82.57,82.56,82.56,53300.0,73.3257,73.3257,73.3168,73.3168,53300.0
2021-07-01 15:20:00,82.56,82.57,82.56,82.56,38554.0,73.3168,73.3257,73.3168,73.3168,38554.0
2021-07-01 15:30:00,82.56,82.58,82.56,82.58,532327.0,73.3168,73.3346,73.3168,73.3346,532327.0
2021-07-01 15:40:00,82.57,82.58,82.56,82.56,207688.0,73.3257,73.3346,73.3168,73.3168,207688.0
2021-07-01 15:50:00,82.56,82.57,82.56,82.56,158993.0,73.3168,73.3257,73.3168,73.3168,158993.0
2021-07-02 09:30:00,82.59,82.6,82.58,82.59,78502.0,73.3435,73.3524,73.3346,73.3435,78502.0
2021-07-02 09:40:00,82.59,82.6,82.58,82.59,31914.0,73.3435,73.3524,73.3346,73.3435,31914.0
2021-07-02 09:50:00,82.59,82.6,82.57,82.59,30625.0,73.3435,73.3524,73.3257,73.3435,30625.0
2021-07-02 10:00:00,82.59,82.6,82.58,82.59,31160.0,73.3435,73.3524,73.3346,73.3435,31160.0
2021-07-02 10:10:00,82.6,82.6,82.59,82.59,29764.0,73.3524,73.3524,73.3435,73.3435,29764.0
2021-07-02 10:20:00,82.59,82.6,82.59,82.6,25627.0,73.3435,73.3524,73.3435,73.3524,25627.0
2021-07-02 10:30:00,82.59,82.6,82.59,82.6,32987.0,73.3435,73.3524,73.3435,73.3524,32987.0
2021-07-02 10:40:00,82.59,82.6,82.59,82.6,49837.0,73.3435,73.3524,73.3435,73.3524,49837.0
2021-07-02 10:50:00,82.59,82.6,82.59,82.6,34502.0,73.3435,73.3524,73.3435,73.3524,34502.0
2021-07-02 11:00:00,82.59,82.6,82.59,82.59,41163.0,73.3435,73.3524,73.3435,73.3435,41163.0
2021-07-02 11:10:00,82.59,82.6,82.59,82.59,37834.0,73.3435,73.3524,73.3435,73.3435,37834.0
2021-07-02 11:20:00,82.59,82.6,82.58,82.59,38833.0,73.3435,73.3524,73.3346,73.3435,38833.0
2021-07-02 11:30:00,82.59,82.59,82.58,82.59,42532.0,73.3435,73.3435,73.3346,73.3435,42532.0
2021-07-02 11:40:00,82.58,82.59,82.58,82.59,74137.0,73.3346,73.3435,73.3346,73.3435,74137.0
2021-07-02 11:50:00,82.58,82.59,82.58,82.59,44492.0,73.3346,73.3435,73.3346,73.3435,44492.0
2021-07-02 12:00:00,82.59,82.59,82.58,82.59,27752.0,73.3435,73.3435,73.3346,73.3435,27752.0
2021-07-02 12:10:00,82.59,82.59,82.58,82.59,16278.0,73.3435,73.3435,73.3346,73.3435,16278.0
2021-07-02 12:20:00,82.58,82.6,82.58,82.59,80344.0,73.3346,73.3524,73.3346,73.3435,80344.0
2021-07-02 12:30:00,82.59,82.6,82.59,82.6,27230.0,73.3435,73.3524,73.3435,73.3524,27230.0
2021-07-02 12:40:00,82.6,82.61,82.59,82.6,61648.0,73.3524,73.3613,73.3435,73.3524,61648.0
2021-07-02 12:50:00,82.61,82.61,82.6,82.61,19423.0,73.3613,73.3613,73.3524,73.3613,19423.0
2021-07-02 13:00:00,82.61,82.62,82.6,82.62,14343.0,73.3613,73.3701,73.3524,73.3701,14343.0
2021-07-02 13:10:00,82.62,82.62,82.61,82.62,7819.0,73.3701,73.3701,73.3613,73.3701,7819.0
2021-07-02 13:20:00,82.61,82.62,82.61,82.62,19697.0,73.3613,73.3701,73.3613,73.3701,19697.0
2021-07-02 13:30:00,82.62,82.62,82.61,82.62,28279.0,73.3701,73.3701,73.3613,73.3701,28279.0
2021-07-02 13:40:00,82.62,82.63,82.61,82.62,65702.0,73.3701,73.379,73.3613,73.3701,65702.0
2021-07-02 13:50:00,82.63,82.63,82.62,82.62,63516.0,73.379,73.379,73.3701,73.3701,63516.0
2021-07-02 14:00:00,82.62,82.63,82.62,82.62,53220.0,73.3701,73.379,73.3701,73.3701,53220.0
2021-07-02 14:10:00,82.62,82.63,82.62,82.63,32053.0,73.3701,73.379,73.3701,73.379,32053.0
2021-07-02 14:20:00,82.63,82.63,82.62,82.63,38887.0,73.379,73.379,73.3701,73.379,38887.0
2021-07-02 14:30:00,82.63,82.63,82.62,82.63,26395.0,73.379,73.379,73.3701,73.379,26395.0
2021-07-02 14:40:00,82.63,82.63,82.62,82.62,20004.0,73.379,73.379,73.3701,73.3701,20004.0
2021-07-02 14:50:00,82.62,82.63,82.61,82.61,56317.0,73.3701,73.379,73.3613,73.3613,56317.0
2021-07-02 15:00:00,82.62,82.62,82.61,82.61,47261.0,73.3701,73.3701,73.3613,73.3613,47261.0
2021-07-02 15:10:00,82.61,82.62,82.61,82.61,42007.0,73.3613,73.3701,73.3613,73.3613,42007.0
2021-07-02 15:20:00,82.62,82.62,82.61,82.62,43591.0,73.3701,73.3701,73.3613,73.3701,43591.0
2021-07-02 15:30:00,82.62,82.62,82.61,82.61,68453.0,73.3701,73.3701,73.3613,73.3613,68453.0
2021-07-02 15:40:00,82.61,82.62,82.61,82.61,69919.0,73.3613,73.3701,73.3613,73.3613,69919.0
2021-07-02 15:50:00,82.61,82.62,82.6,82.6,140084.0,73.3613,73.3701,73.3524,73.3524,140084.0
2021-07-06 09:30:00,82.63,82.65,82.62,82.64,76214.0,73.379,73.3968,73.3701,73.3879,76214.0
2021-07-06 09:40:00,82.64,82.66,82.63,82.66,69585.0,73.3879,73.4057,73.379,73.4057,69585.0
2021-07-06 09:50:00,82.66,82.68,82.65,82.67,40360.0,73.4057,73.4234,73.3968,73.4145,40360.0
2021-07-06 10:00:00,82.67,82.7,82.66,82.7,75676.0,73.4145,73.4412,73.4057,73.4412,75676.0
2021-07-06 10:10:00,82.7,82.73,82.69,82.71,44113.0,73.4412,73.4678,73.4323,73.4501,44113.0
2021-07-06 10:20:00,82.7,82.72,82.68,82.7,56341.0,73.4412,73.4589,73.4234,73.4412,56341.0
2021-07-06 10:30:00,82.7,82.7,82.69,82.69,45947.0,73.4412,73.4412,73.4323,73.4323,45947.0
2021-07-06 10:40:00,82.69,82.7,82.69,82.7,52848.0,73.4323,73.4412,73.4323,73.4412,52848.0
2021-07-06 10:50:00,82.7,82.7,82.69,82.7,74238.0,73.4412,73.4412,73.4323,73.4412,74238.0
2021-07-06 11:00:00,82.7,82.7,82.69,82.7,52508.0,73.4412,73.4412,73.4323,73.4412,52508.0
2021-07-06 11:10:00,82.7,82.7,82.69,82.7,75103.0,73.4412,73.4412,73.4323,73.4412,75103.0
2021-07-06 11:20:00,82.7,82.7,82.69,82.7,23798.0,73.4412,73.4412,73.4323,73.4412,23798.0
2021-07-06 11:30:00,82.7,82.7,82.69,82.7,32538.0,73.4412,73.4412,73.4323,73.4412,32538.0
2021-07-06 11:40:00,82.7,82.7,82.69,82.7,75634.0,73.4412,73.4412,73.4323,73.4412,75634.0
2021-07-06 11:50:00,82.69,82.7,82.69,82.69,26887.0,73.4323,73.4412,73.4323,73.4323,26887.0
2021-07-06 12:00:00,82.7,82.7,82.69,82.69,36343.0,73.4412,73.4412,73.4323,73.4323,36343.0
2021-07-06 12:10:00,82.7,82.7,82.69,82.7,51306.0,73.4412,73.4412,73.4323,73.4412,51306.0
2021-07-06 12:20:00,82.7,82.7,82.69,82.7,37850.0,73.4412,73.4412,73.4323,73.4412,37850.0
2021-07-06 12:30:00,82.7,82.7,82.69,82.69,29682.0,73.4412,73.4412,73.4323,73.4323,29682.0
2021-07-06 12:40:00,82.7,82.7,82.69,82.69,44709.0,73.4412,73.4412,73.4323,73.4323,44709.0
2021-07-06 12:50:00,82.7,82.7,82.69,82.7,15108.0,73.4412,73.4412,73.4323,73.4412,15108.0
2021-07-06 13:00:00,82.7,82.7,82.69,82.7,21664.0,73.4412,73.4412,73.4323,73.4412,21664.0
2021-07-06 13:10:00,82.7,82.7,82.69,82.69,32295.0,73.4412,73.4412,73.4323,73.4323,32295.0
2021-07-06 13:20:00,82.69,82.7,82.68,82.69,50375.0,73.4323,73.4412,73.4234,73.4323,50375.0
2021-07-06 13:30:00,82.69,82.69,82.68,82.69,25114.0,73.4323,73.4323,73.4234,73.4323,25114.0
2021-07-06 13:40:00,82.69,82.69,82.68,82.69,61583.0,73.4323,73.4323,73.4234,73.4323,61583.0
2021-07-06 13:50:00,82.69,82.69,82.68,82.69,39297.0,73.4323,73.4323,73.4234,73.4323,39297.0
2021-07-06 14:00:00,82.69,82.69,82.68,82.69,49416.0,73.4323,73.4323,73.4234,73.4323,49416.0
2021-07-06 14:10:00,82.69,82.69,82.68,82.69,30699.0,73.4323,73.4323,73.4234,73.4323,30699.0
2021-07-06 14:20:00,82.69,82.69,82.68,82.69,25488.0,73.4323,73.4323,73.4234,73.4323,25488.0
2021-07-06 14:30:00,82.69,82.69,82.68,82.69,52659.0,73.4323,73.4323,73.4234,73.4323,52659.0
2021-07-06 14:40:00,82.69,82.69,82.68,82.69,36851.0,73.4323,73.4323,73.4234,73.4323,36851.0
2021-07-06 14:50:00,82.69,82.69,82.68,82.69,38952.0,73.4323,73.4323,73.4234,73.4323,38952.0
2021-07-06 15:00:00,82.69,82.69,82.68,82.69,53086.0,73.4323,73.4323,73.4234,73.4323,53086.0
2021-07-06 15:10:00,82.69,82.69,82.68,82.69,67874.0,73.4323,73.4323,73.4234,73.4323,67874.0
2021-07-06 15:20:00,82.69,82.69,82.68,82.69,58854.0,73.4323,73.4323,73.4234,73.4323,58854.0
2021-07-06 15:30:00,82.69,82.69,82.68,82.69,55763.0,73.4323,73.4323,73.4234,73.4323,55763.0
2021-07-06 15:40:00,82.69,82.69,82.68,82.69,69587.0,73.4323,73.4323,73.4234,73.4323,69587.0
2021-07-06 15:50:00,82.69,82.7,82.68,82.69,103671.0,73.4323,73.4412,73.4234,73.4323,103671.0
2021-07-07 09:30:00,82.67,82.69,82.65,82.69,133278.0,73.4145,73.4323,73.3968,73.4323,133278.0
2021-07-07 09:40:00,82.68,82.7,82.68,82.7,67887.0,73.4234,73.4412,73.4234,73.4412,67887.0
2021-07-07 09:50:00,82.7,82.7,82.69,82.7,32707.0,73.4412,73.4412,73.4323,73.4412,32707.0
2021-07-07 10:00:00,82.7,82.71,82.69,82.71,74238.0,73.4412,73.4501,73.4323,73.4501,74238.0
2021-07-07 10:10:00,82.7,82.71,82.7,82.71,35218.0,73.4412,73.4501,73.4412,73.4501,35218.0
2021-07-07 10:20:00,82.7,82.72,82.7,82.72,112163.0,73.4412,73.4589,73.4412,73.4589,112163.0
2021-07-07 10:30:00,82.71,82.72,82.71,82.71,105610.0,73.4501,73.4589,73.4501,73.4501,105610.0
2021-07-07 10:40:00,82.71,82.72,82.7,82.7,55657.0,73.4501,73.4589,73.4412,73.4412,55657.0
2021-07-07 10:50:00,82.7,82.71,82.7,82.7,38499.0,73.4412,73.4501,73.4412,73.4412,38499.0
2021-07-07 11:00:00,82.7,82.71,82.69,82.69,75245.0,73.4412,73.4501,73.4323,73.4323,75245.0
2021-07-07 11:10:00,82.7,82.7,82.69,82.7,83546.0,73.4412,73.4412,73.4323,73.4412,83546.0
2021-07-07 11:20:00,82.69,82.7,82.68,82.69,45496.0,73.4323,73.4412,73.4234,73.4323,45496.0
2021-07-07 11:30:00,82.69,82.7,82.68,82.7,39007.0,73.4323,73.4412,73.4234,73.4412,39007.0
2021-07-07 11:40:00,82.7,82.71,82.69,82.7,54042.0,73.4412,73.4501,73.4323,73.4412,54042.0
2021-07-07 11:50:00,82.7,82.7,82.69,82.7,32004.0,73.4412,73.4412,73.4323,73.4412,32004.0
2021-07-07 12:00:00,82.7,82.7,82.69,82.7,29329.0,73.4412,73.4412,73.4323,73.4412,29329.0
2021-07-07 12:10:00,82.7,82.7,82.69,82.7,39080.0,73.4412,73.4412,73.4323,73.4412,39080.0
2021-07-07 12:20:00,82.7,82.7,82.69,82.69,23915.0,73.4412,73.4412,73.4323,73.4323,23915.0
2021-07-07 12:30:00,82.7,82.7,82.69,82.7,20562.0,73.4412,73.4412,73.4323,73.4412,20562.0
2021-07-07 12:40:00,82.7,82.7,82.69,82.7,18576.0,73.4412,73.4412,73.4323,73.4412,18576.0
2021-07-07 12:50:00,82.7,82.71,82.69,82.7,76144.0,73.4412,73.4501,73.4323,73.4412,76144.0
2021-07-07 13:00:00,82.7,82.71,82.69,82.7,80112.0,73.4412,73.4501,73.4323,73.4412,80112.0
2021-07-07 13:10:00,82.69,82.7,82.69,82.69,34384.0,73.4323,73.4412,73.4323,73.4323,34384.0
2021-07-07 13:20:00,82.7,82.7,82.69,82.7,56595.0,73.4412,73.4412,73.4323,73.4412,56595.0
2021-07-07 13:30:00,82.7,82.7,82.69,82.7,111250.0,73.4412,73.4412,73.4323,73.4412,111250.0
2021-07-07 13:40:00,82.7,82.71,82.69,82.71,94942.0,73.4412,73.4501,73.4323,73.4501,94942.0
2021-07-07 13:50:00,82.7,82.72,82.7,82.72,46106.0,73.4412,73.4589,73.4412,73.4589,46106.0
2021-07-07 14:00:00,82.71,82.72,82.69,82.72,84866.0,73.4501,73.4589,73.4323,73.4589,84866.0
2021-07-07 14:10:00,82.71,82.72,82.7,82.7,62903.0,73.4501,73.4589,73.4412,73.4412,62903.0
2021-07-07 14:20:00,82.7,82.71,82.7,82.7,35151.0,73.4412,73.4501,73.4412,73.4412,35151.0
2021-07-07 14:30:00,82.7,82.71,82.7,82.7,48897.0,73.4412,73.4501,73.4412,73.4412,48897.0
2021-07-07 14:40:00,82.7,82.71,82.7,82.7,33353.0,73.4412,73.4501,73.4412,73.4412,33353.0
2021-07-07 14:50:00,82.7,82.71,82.7,82.7,53886.0,73.4412,73.4501,73.4412,73.4412,53886.0
2021-07-07 15:00:00,82.71,82.72,82.7,82.72,92099.0,73.4501,73.4589,73.4412,73.4589,92099.0
2021-07-07 15:10:00,82.71,82.72,82.71,82.71,56448.0,73.4501,73.4589,73.4501,73.4501,56448.0
2021-07-07 15:20:00,82.72,82.72,82.7,82.7,75702.0,73.4589,73.4589,73.4412,73.4412,75702.0
2021-07-07 15:30:00,82.7,82.71,82.7,82.7,70902.0,73.4412,73.4501,73.4412,73.4412,70902.0
2021-07-07 15:40:00,82.7,82.71,82.7,82.7,65056.0,73.4412,73.4501,73.4412,73.4412,65056.0
2021-07-07 15:50:00,82.7,82.71,82.7,82.7,197077.0,73.4412,73.4501,73.4412,73.4412,197077.0
2021-07-08 09:30:00,82.72,82.73,82.7,82.73,77320.0,73.4589,73.4678,73.4412,73.4678,77320.0
2021-07-08 09:40:00,82.73,82.74,82.72,82.73,33394.0,73.4678,73.4767,73.4589,73.4678,33394.0
2021-07-08 09:50:00,82.74,82.75,82.73,82.75,48516.0,73.4767,73.4856,73.4678,73.4856,48516.0
2021-07-08 10:00:00,82.74,82.76,82.74,82.74,46145.0,73.4767,73.4945,73.4767,73.4767,46145.0
2021-07-08 10:10:00,82.74,82.74,82.73,82.74,52474.0,73.4767,73.4767,73.4678,73.4767,52474.0
2021-07-08 10:20:00,82.74,82.74,82.73,82.74,48028.0,73.4767,73.4767,73.4678,73.4767,48028.0
2021-07-08 10:30:00,82.74,82.76,82.74,82.75,97872.0,73.4767,73.4945,73.4767,73.4856,97872.0
2021-07-08 10:40:00,82.76,82.77,82.75,82.75,96894.0,73.4945,73.5033,73.4856,73.4856,96894.0
2021-07-08 10:50:00,82.76,82.76,82.75,82.76,44511.0,73.4945,73.4945,73.4856,73.4945,44511.0
2021-07-08 11:00:00,82.76,82.76,82.75,82.76,44472.0,73.4945,73.4945,73.4856,73.4945,44472.0
2021-07-08 11:10:00,82.76,82.76,82.74,82.75,43877.0,73.4945,73.4945,73.4767,73.4856,43877.0
2021-07-08 11:20:00,82.75,82.75,82.74,82.74,65994.0,73.4856,73.4856,73.4767,73.4767,65994.0
2021-07-08 11:30:00,82.74,82.75,82.73,82.73,38362.0,73.4767,73.4856,73.4678,73.4678,38362.0
2021-07-08 11:40:00,82.74,82.74,82.73,82.73,108982.0,73.4767,73.4767,73.4678,73.4678,108982.0
2021-07-08 11:50:00,82.73,82.74,82.73,82.74,39820.0,73.4678,73.4767,73.4678,73.4767,39820.0
2021-07-08 12:00:00,82.74,82.74,82.73,82.73,30881.0,73.4767,73.4767,73.4678,73.4678,30881.0
2021-07-08 12:10:00,82.73,82.74,82.73,82.74,26359.0,73.4678,73.4767,73.4678,73.4767,26359.0
2021-07-08 12:20:00,82.74,82.75,82.73,82.75,37114.0,73.4767,73.4856,73.4678,73.4856,37114.0
2021-07-08 12:30:00,82.75,82.75,82.74,82.75,23001.0,73.4856,73.4856,73.4767,73.4856,23001.0
2021-07-08 12:40:00,82.74,82.75,82.74,82.74,58216.0,73.4767,73.4856,73.4767,73.4767,58216.0
2021-07-08 12:50:00,82.74,82.75,82.74,82.75,21194.0,73.4767,73.4856,73.4767,73.4856,21194.0
2021-07-08 13:00:00,82.75,82.75,82.74,82.75,32062.0,73.4856,73.4856,73.4767,73.4856,32062.0
2021-07-08 13:10:00,82.74,82.75,82.74,82.74,45963.0,73.4767,73.4856,73.4767,73.4767,45963.0
2021-07-08 13:20:00,82.75,82.75,82.74,82.75,24484.0,73.4856,73.4856,73.4767,73.4856,24484.0
2021-07-08 13:30:00,82.75,82.75,82.74,82.75,49921.0,73.4856,73.4856,73.4767,73.4856,49921.0
2021-07-08 13:40:00,82.74,82.75,82.74,82.75,40645.0,73.4767,73.4856,73.4767,73.4856,40645.0
2021-07-08 13:50:00,82.75,82.75,82.74,82.74,37799.0,73.4856,73.4856,73.4767,73.4767,37799.0
2021-07-08 14:00:00,82.74,82.75,82.74,82.75,51263.0,73.4767,73.4856,73.4767,73.4856,51263.0
2021-07-08 14:10:00,82.75,82.75,82.74,82.74,37253.0,73.4856,73.4856,73.4767,73.4767,37253.0
2021-07-08 14:20:00,82.75,82.75,82.74,82.74,51238.0,73.4856,73.4856,73.4767,73.4767,51238.0
2021-07-08 14:30:00,82.75,82.75,82.74,82.74,48029.0,73.4856,73.4856,73.4767,73.4767,48029.0
2021-07-08 14:40:00,82.75,82.75,82.74,82.75,49837.0,73.4856,73.4856,73.4767,73.4856,49837.0
2021-07-08 14:50:00,82.75,82.75,82.74,82.75,48067.0,73.4856,73.4856,73.4767,73.4856,48067.0
2021-07-08 15:00:00,82.74,82.75,82.74,82.75,55959.0,73.4767,73.4856,73.4767,73.4856,55959.0
2021-07-08 15:10:00,82.75,82.75,82.74,82.74,85408.0,73.4856,73.4856,73.4767,73.4767,85408.0
2021-07-08 15:20:00,82.74,82.75,82.74,82.75,32738.0,73.4767,73.4856,73.4767,73.4856,32738.0
2021-07-08 15:30:00,82.75,82.75,82.74,82.75,87576.0,73.4856,73.4856,73.4767,73.4856,87576.0
2021-07-08 15:40:00,82.75,82.75,82.74,82.75,34995.0,73.4856,73.4856,73.4767,73.4856,34995.0
2021-07-08 15:50:00,82.75,82.75,82.74,82.75,135059.0,73.4856,73.4856,73.4767,73.4856,135059.0
2021-07-09 09:30:00,82.7,82.72,82.69,82.7,46194.0,73.4412,73.4589,73.4323,73.4412,46194.0
2021-07-09 09:40:00,82.7,82.71,82.69,82.7,26741.0,73.4412,73.4501,73.4323,73.4412,26741.0
2021-07-09 09:50:00,82.7,82.7,82.69,82.69,42861.0,73.4412,73.4412,73.4323,73.4323,42861.0
2021-07-09 10:00:00,82.69,82.7,82.69,82.69,27398.0,73.4323,73.4412,73.4323,73.4323,27398.0
2021-07-09 10:10:00,82.7,82.7,82.69,82.69,41949.0,73.4412,73.4412,73.4323,73.4323,41949.0
2021-07-09 10:20:00,82.7,82.7,82.69,82.69,47983.0,73.4412,73.4412,73.4323,73.4323,47983.0
2021-07-09 10:30:00,82.7,82.7,82.68,82.69,74585.0,73.4412,73.4412,73.4234,73.4323,74585.0
2021-07-09 10:40:00,82.69,82.69,82.68,82.69,32622.0,73.4323,73.4323,73.4234,73.4323,32622.0
2021-07-09 10:50:00,82.69,82.69,82.68,82.69,18096.0,73.4323,73.4323,73.4234,73.4323,18096.0
2021-07-09 11:00:00,82.69,82.69,82.68,82.69,74906.0,73.4323,73.4323,73.4234,73.4323,74906.0
2021-07-09 11:10:00,82.69,82.69,82.68,82.68,40064.0,73.4323,73.4323,73.4234,73.4234,40064.0
2021-07-09 11:20:00,82.69,82.69,82.68,82.68,67288.0,73.4323,73.4323,73.4234,73.4234,67288.0
2021-07-09 11:30:00,82.68,82.69,82.68,82.69,60956.0,73.4234,73.4323,73.4234,73.4323,60956.0
2021-07-09 11:40:00,82.69,82.69,82.68,82.69,132187.0,73.4323,73.4323,73.4234,73.4323,132187.0
2021-07-09 11:50:00,82.69,82.69,82.68,82.69,63186.0,73.4323,73.4323,73.4234,73.4323,63186.0
2021-07-09 12:00:00,82.69,82.69,82.68,82.69,29783.0,73.4323,73.4323,73.4234,73.4323,29783.0
2021-07-09 12:10:00,82.69,82.69,82.68,82.69,54258.0,73.4323,73.4323,73.4234,73.4323,54258.0
2021-07-09 12:20:00,82.69,82.69,82.68,82.68,40937.0,73.4323,73.4323,73.4234,73.4234,40937.0
2021-07-09 12:30:00,82.69,82.69,82.68,82.68,53220.0,73.4323,73.4323,73.4234,73.4234,53220.0
2021-07-09 12:40:00,82.69,82.69,82.68,82.68,42773.0,73.4323,73.4323,73.4234,73.4234,42773.0
2021-07-09 12:50:00,82.69,82.69,82.68,82.69,26153.0,73.4323,73.4323,73.4234,73.4323,26153.0
2021-07-09 13:00:00,82.69,82.69,82.68,82.69,18960.0,73.4323,73.4323,73.4234,73.4323,18960.0
2021-07-09 13:10:00,82.69,82.69,82.68,82.69,55973.0,73.4323,73.4323,73.4234,73.4323,55973.0
2021-07-09 13:20:00,82.69,82.69,82.68,82.69,33330.0,73.4323,73.4323,73.4234,73.4323,33330.0
2021-07-09 13:30:00,82.69,82.69,82.68,82.69,64262.0,73.4323,73.4323,73.4234,73.4323,64262.0
2021-07-09 13:40:00,82.69,82.69,82.68,82.69,22563.0,73.4323,73.4323,73.4234,73.4323,22563.0
2021-07-09 13:50:00,82.68,82.69,82.68,82.69,25582.0,73.4234,73.4323,73.4234,73.4323,25582.0
2021-07-09 14:00:00,82.69,82.7,82.68,82.7,129776.0,73.4323,73.4412,73.4234,73.4412,129776.0
2021-07-09 14:10:00,82.7,82.7,82.69,82.7,203376.0,73.4412,73.4412,73.4323,73.4412,203376.0
2021-07-09 14:20:00,82.7,82.7,82.69,82.7,46592.0,73.4412,73.4412,73.4323,73.4412,46592.0
2021-07-09 14:30:00,82.7,82.71,82.69,82.7,127807.0,73.4412,73.4501,73.4323,73.4412,127807.0
2021-07-09 14:40:00,82.7,82.71,82.7,82.7,34274.0,73.4412,73.4501,73.4412,73.4412,34274.0
2021-07-09 14:50:00,82.7,82.71,82.7,82.7,29064.0,73.4412,73.4501,73.4412,73.4412,29064.0
2021-07-09 15:00:00,82.7,82.71,82.7,82.7,104897.0,73.4412,73.4501,73.4412,73.4412,104897.0
2021-07-09 15:10:00,82.7,82.71,82.7,82.71,36774.0,73.4412,73.4501,73.4412,73.4501,36774.0
2021-07-09 15:20:00,82.7,82.71,82.7,82.71,96290.0,73.4412,73.4501,73.4412,73.4501,96290.0
2021-07-09 15:30:00,82.71,82.71,82.7,82.7,35084.0,73.4501,73.4501,73.4412,73.4412,35084.0
2021-07-09 15:40:00,82.7,82.71,82.7,82.7,34321.0,73.4412,73.4501,73.4412,73.4412,34321.0
2021-07-09 15:50:00,82.71,82.71,82.7,82.7,116754.0,73.4501,73.4501,73.4412,73.4412,116754.0
2021-07-12 09:30:00,82.7,82.71,82.69,82.7,93423.0,73.4412,73.4501,73.4323,73.4412,93423.0
2021-07-12 09:40:00,82.7,82.71,82.69,82.7,30100.0,73.4412,73.4501,73.4323,73.4412,30100.0
2021-07-12 09:50:00,82.7,82.71,82.69,82.7,34033.0,73.4412,73.4501,73.4323,73.4412,34033.0
2021-07-12 10:00:00,82.7,82.71,82.69,82.69,34841.0,73.4412,73.4501,73.4323,73.4323,34841.0
2021-07-12 10:10:00,82.7,82.7,82.69,82.7,29140.0,73.4412,73.4412,73.4323,73.4412,29140.0
2021-07-12 10:20:00,82.69,82.7,82.69,82.7,29325.0,73.4323,73.4412,73.4323,73.4412,29325.0
2021-07-12 10:30:00,82.69,82.7,82.69,82.7,28005.0,73.4323,73.4412,73.4323,73.4412,28005.0
2021-07-12 10:40:00,82.7,82.7,82.68,82.68,101861.0,73.4412,73.4412,73.4234,73.4234,101861.0
2021-07-12 10:50:00,82.68,82.69,82.68,82.69,42585.0,73.4234,73.4323,73.4234,73.4323,42585.0
2021-07-12 11:00:00,82.68,82.69,82.68,82.69,40931.0,73.4234,73.4323,73.4234,73.4323,40931.0
2021-07-12 11:10:00,82.68,82.69,82.68,82.68,65155.0,73.4234,73.4323,73.4234,73.4234,65155.0
2021-07-12 11:20:00,82.68,82.69,82.67,82.67,49221.0,73.4234,73.4323,73.4145,73.4145,49221.0
2021-07-12 11:30:00,82.67,82.68,82.65,82.66,43371.0,73.4145,73.4234,73.3968,73.4057,43371.0
2021-07-12 11:40:00,82.66,82.66,82.65,82.66,59766.0,73.4057,73.4057,73.3968,73.4057,59766.0
2021-07-12 11:50:00,82.65,82.66,82.64,82.65,33853.0,73.3968,73.4057,73.3879,73.3968,33853.0
2021-07-12 12:00:00,82.64,82.65,82.64,82.65,86693.0,73.3879,73.3968,73.3879,73.3968,86693.0
2021-07-12 12:10:00,82.65,82.65,82.64,82.65,41499.0,73.3968,73.3968,73.3879,73.3968,41499.0
2021-07-12 12:20:00,82.65,82.65,82.64,82.65,34840.0,73.3968,73.3968,73.3879,73.3968,34840.0
2021-07-12 12:30:00,82.65,82.65,82.64,82.65,781309.0,73.3968,73.3968,73.3879,73.3968,781309.0
2021-07-12 12:40:00,82.64,82.65,82.64,82.65,27404.0,73.3879,73.3968,73.3879,73.3968,27404.0
2021-07-12 12:50:00,82.65,82.66,82.64,82.66,53229.0,73.3968,73.4057,73.3879,73.4057,53229.0
2021-07-12 13:00:00,82.65,82.67,82.65,82.67,53365.0,73.3968,73.4145,73.3968,73.4145,53365.0
2021-07-12 13:10:00,82.67,82.67,82.66,82.67,13935.0,73.4145,73.4145,73.4057,73.4145,13935.0
2021-07-12 13:20:00,82.67,82.67,82.66,82.67,26477.0,73.4145,73.4145,73.4057,73.4145,26477.0
2021-07-12 13:30:00,82.67,82.67,82.66,82.67,146781.0,73.4145,73.4145,73.4057,73.4145,146781.0
2021-07-12 13:40:00,82.67,82.67,82.66,82.66,30113.0,73.4145,73.4145,73.4057,73.4057,30113.0
2021-07-12 13:50:00,82.67,82.68,82.66,82.67,58228.0,73.4145,73.4234,73.4057,73.4145,58228.0
2021-07-12 14:00:00,82.67,82.68,82.67,82.67,45159.0,73.4145,73.4234,73.4145,73.4145,45159.0
2021-07-12 14:10:00,82.68,82.68,82.67,82.67,60300.0,73.4234,73.4234,73.4145,73.4145,60300.0
2021-07-12 14:20:00,82.67,82.68,82.67,82.67,43466.0,73.4145,73.4234,73.4145,73.4145,43466.0
2021-07-12 14:30:00,82.67,82.68,82.67,82.67,89147.0,73.4145,73.4234,73.4145,73.4145,89147.0
2021-07-12 14:40:00,82.67,82.68,82.67,82.67,41118.0,73.4145,73.4234,73.4145,73.4145,41118.0
2021-07-12 14:50:00,82.67,82.68,82.67,82.67,43568.0,73.4145,73.4234,73.4145,73.4145,43568.0
2021-07-12 15:00:00,82.67,82.68,82.67,82.67,36585.0,73.4145,73.4234,73.4145,73.4145,36585.0
2021-07-12 15:10:00,82.67,82.68,82.66,82.67,59073.0,73.4145,73.4234,73.4057,73.4145,59073.0
2021-07-12 15:20:00,82.67,82.67,82.66,82.66,48376.0,73.4145,73.4145,73.4057,73.4057,48376.0
2021-07-12 15:30:00,82.67,82.67,82.66,82.66,174410.0,73.4145,73.4145,73.4057,73.4057,174410.0
2021-07-12 15:40:00,82.67,82.67,82.66,82.67,137763.0,73.4145,73.4145,73.4057,73.4145,137763.0
2021-07-12 15:50:00,82.67,82.68,82.66,82.67,256287.0,73.4145,73.4234,73.4057,73.4145,256287.0
2021-07-13 09:30:00,82.63,82.76,82.61,82.61,109632.0,73.379,73.4945,73.3613,73.3613,109632.0
2021-07-13 09:40:00,82.61,82.62,82.6,82.62,30516.0,73.3613,73.3701,73.3524,73.3701,30516.0
2021-07-13 09:50:00,82.62,82.62,82.61,82.61,29388.0,73.3701,73.3701,73.3613,73.3613,29388.0
2021-07-13 10:00:00,82.61,82.62,82.6,82.6,26926.0,73.3613,73.3701,73.3524,73.3524,26926.0
2021-07-13 10:10:00,82.61,82.61,82.6,82.61,19216.0,73.3613,73.3613,73.3524,73.3613,19216.0
2021-07-13 10:20:00,82.61,82.61,82.6,82.61,64676.0,73.3613,73.3613,73.3524,73.3613,64676.0
2021-07-13 10:30:00,82.61,82.61,82.6,82.61,25459.0,73.3613,73.3613,73.3524,73.3613,25459.0
2021-07-13 10:40:00,82.61,82.61,82.6,82.61,53817.0,73.3613,73.3613,73.3524,73.3613,53817.0
2021-07-13 10:50:00,82.61,82.61,82.6,82.61,70580.0,73.3613,73.3613,73.3524,73.3613,70580.0
2021-07-13 11:00:00,82.61,82.61,82.6,82.61,35933.0,73.3613,73.3613,73.3524,73.3613,35933.0
2021-07-13 11:10:00,82.61,82.61,82.6,82.61,33511.0,73.3613,73.3613,73.3524,73.3613,33511.0
2021-07-13 11:20:00,82.61,82.61,82.6,82.61,31273.0,73.3613,73.3613,73.3524,73.3613,31273.0
2021-07-13 11:30:00,82.6,82.61,82.6,82.61,59951.0,73.3524,73.3613,73.3524,73.3613,59951.0
2021-07-13 11:40:00,82.61,82.62,82.6,82.62,50622.0,73.3613,73.3701,73.3524,73.3701,50622.0
2021-07-13 11:50:00,82.62,82.62,82.61,82.62,15469.0,73.3701,73.3701,73.3613,73.3701,15469.0
2021-07-13 12:00:00,82.62,82.63,82.61,82.63,113546.0,73.3701,73.379,73.3613,73.379,113546.0
2021-07-13 12:10:00,82.63,82.63,82.62,82.63,31663.0,73.379,73.379,73.3701,73.379,31663.0
2021-07-13 12:20:00,82.63,82.63,82.62,82.63,92157.0,73.379,73.379,73.3701,73.379,92157.0
2021-07-13 12:30:00,82.62,82.63,82.62,82.63,25645.0,73.3701,73.379,73.3701,73.379,25645.0
2021-07-13 12:40:00,82.63,82.63,82.62,82.63,13515.0,73.379,73.379,73.3701,73.379,13515.0
2021-07-13 12:50:00,82.63,82.63,82.62,82.63,15498.0,73.379,73.379,73.3701,73.379,15498.0
2021-07-13 13:00:00,82.63,82.63,82.62,82.63,42711.0,73.379,73.379,73.3701,73.379,42711.0
2021-07-13 13:10:00,82.62,82.63,82.59,82.6,195633.0,73.3701,73.379,73.3435,73.3524,195633.0
2021-07-13 13:20:00,82.59,82.6,82.59,82.59,38275.0,73.3435,73.3524,73.3435,73.3435,38275.0
2021-07-13 13:30:00,82.59,82.6,82.59,82.6,66304.0,73.3435,73.3524,73.3435,73.3524,66304.0
2021-07-13 13:40:00,82.59,82.6,82.58,82.6,88385.0,73.3435,73.3524,73.3346,73.3524,88385.0
2021-07-13 13:50:00,82.6,82.6,82.59,82.59,53462.0,73.3524,73.3524,73.3435,73.3435,53462.0
2021-07-13 14:00:00,82.59,82.6,82.58,82.59,43506.0,73.3435,73.3524,73.3346,73.3435,43506.0
2021-07-13 14:10:00,82.59,82.59,82.58,82.59,44613.0,73.3435,73.3435,73.3346,73.3435,44613.0
2021-07-13 14:20:00,82.59,82.59,82.58,82.59,115803.0,73.3435,73.3435,73.3346,73.3435,115803.0
2021-07-13 14:30:00,82.59,82.6,82.58,82.59,140252.0,73.3435,73.3524,73.3346,73.3435,140252.0
2021-07-13 14:40:00,82.59,82.6,82.58,82.59,24803.0,73.3435,73.3524,73.3346,73.3435,24803.0
2021-07-13 14:50:00,82.59,82.59,82.58,82.59,28229.0,73.3435,73.3435,73.3346,73.3435,28229.0
2021-07-13 15:00:00,82.59,82.59,82.58,82.58,20143.0,73.3435,73.3435,73.3346,73.3346,20143.0
2021-07-13 15:10:00,82.59,82.59,82.57,82.58,43190.0,73.3435,73.3435,73.3257,73.3346,43190.0
2021-07-13 15:20:00,82.57,82.59,82.57,82.59,33045.0,73.3257,73.3435,73.3257,73.3435,33045.0
2021-07-13 15:30:00,82.59,82.59,82.58,82.58,1055943.0,73.3435,73.3435,73.3346,73.3346,1055943.0
2021-07-13 15:40:00,82.59,82.6,82.58,82.59,44958.0,73.3435,73.3524,73.3346,73.3435,44958.0
2021-07-13 15:50:00,82.59,82.6,82.58,82.59,55104.0,73.3435,73.3524,73.3346,73.3435,55104.0
2021-07-14 09:30:00,82.64,82.66,82.63,82.65,70590.0,73.3879,73.4057,73.379,73.3968,70590.0
2021-07-14 09:40:00,82.66,82.66,82.65,82.66,30442.0,73.4057,73.4057,73.3968,73.4057,30442.0
2021-07-14 09:50:00,82.66,82.66,82.65,82.66,45079.0,73.4057,73.4057,73.3968,73.4057,45079.0
2021-07-14 10:00:00,82.65,82.66,82.65,82.65,37778.0,73.3968,73.4057,73.3968,73.3968,37778.0
2021-07-14 10:10:00,82.65,82.66,82.65,82.66,66108.0,73.3968,73.4057,73.3968,73.4057,66108.0
2021-07-14 10:20:00,82.66,82.67,82.65,82.67,24856.0,73.4057,73.4145,73.3968,73.4145,24856.0
2021-07-14 10:30:00,82.67,82.67,82.66,82.67,75891.0,73.4145,73.4145,73.4057,73.4145,75891.0
2021-07-14 10:40:00,82.67,82.67,82.66,82.67,97451.0,73.4145,73.4145,73.4057,73.4145,97451.0
2021-07-14 10:50:00,82.66,82.67,82.66,82.67,35397.0,73.4057,73.4145,73.4057,73.4145,35397.0
2021-07-14 11:00:00,82.67,82.67,82.66,82.66,52755.0,73.4145,73.4145,73.4057,73.4057,52755.0
2021-07-14 11:10:00,82.66,82.67,82.66,82.67,83971.0,73.4057,73.4145,73.4057,73.4145,83971.0
2021-07-14 11:20:00,82.66,82.67,82.65,82.65,112843.0,73.4057,73.4145,73.3968,73.3968,112843.0
2021-07-14 11:30:00,82.65,82.66,82.65,82.65,31315.0,73.3968,73.4057,73.3968,73.3968,31315.0
2021-07-14 11:40:00,82.65,82.66,82.64,82.65,37568.0,73.3968,73.4057,73.3879,73.3968,37568.0
2021-07-14 11:50:00,82.65,82.65,82.64,82.64,37269.0,73.3968,73.3968,73.3879,73.3879,37269.0
2021-07-14 12:00:00,82.65,82.65,82.64,82.64,25460.0,73.3968,73.3968,73.3879,73.3879,25460.0
2021-07-14 12:10:00,82.64,82.65,82.64,82.65,19182.0,73.3879,73.3968,73.3879,73.3968,19182.0
2021-07-14 12:20:00,82.65,82.65,82.64,82.64,152767.0,73.3968,73.3968,73.3879,73.3879,152767.0
2021-07-14 12:30:00,82.65,82.65,82.64,82.65,163785.0,73.3968,73.3968,73.3879,73.3968,163785.0
2021-07-14 12:40:00,82.65,82.65,82.64,82.65,49407.0,73.3968,73.3968,73.3879,73.3968,49407.0
2021-07-14 12:50:00,82.65,82.66,82.64,82.66,452031.0,73.3968,73.4057,73.3879,73.4057,452031.0
2021-07-14 13:00:00,82.66,82.66,82.65,82.66,30958.0,73.4057,73.4057,73.3968,73.4057,30958.0
2021-07-14 13:10:00,82.66,82.66,82.65,82.66,38041.0,73.4057,73.4057,73.3968,73.4057,38041.0
2021-07-14 13:20:00,82.66,82.66,82.65,82.66,55286.0,73.4057,73.4057,73.3968,73.4057,55286.0
2021-07-14 13:30:00,82.66,82.66,82.65,82.65,42368.0,73.4057,73.4057,73.3968,73.3968,42368.0
2021-07-14 13:40:00,82.66,82.66,82.64,82.65,91901.0,73.4057,73.4057,73.3879,73.3968,91901.0
2021-07-14 13:50:00,82.64,82.65,82.64,82.65,97792.0,73.3879,73.3968,73.3879,73.3968,97792.0
2021-07-14 14:00:00,82.65,82.66,82.64,82.66,84885.0,73.3968,73.4057,73.3879,73.4057,84885.0
2021-07-14 14:10:00,82.66,82.66,82.65,82.66,59718.0,73.4057,73.4057,73.3968,73.4057,59718.0
2021-07-14 14:20:00,82.66,82.66,82.65,82.66,80895.0,73.4057,73.4057,73.3968,73.4057,80895.0
2021-07-14 14:30:00,82.65,82.66,82.65,82.66,124745.0,73.3968,73.4057,73.3968,73.4057,124745.0
2021-07-14 14:40:00,82.66,82.67,82.65,82.67,83678.0,73.4057,73.4145,73.3968,73.4145,83678.0
2021-07-14 14:50:00,82.67,82.67,82.66,82.67,51779.0,73.4145,73.4145,73.4057,73.4145,51779.0
2021-07-14 15:00:00,82.66,82.67,82.66,82.67,95277.0,73.4057,73.4145,73.4057,73.4145,95277.0
2021-07-14 15:10:00,82.67,82.67,82.66,82.67,106107.0,73.4145,73.4145,73.4057,73.4145,106107.0
2021-07-14 15:20:00,82.67,82.67,82.66,82.67,47710.0,73.4145,73.4145,73.4057,73.4145,47710.0
2021-07-14 15:30:00,82.67,82.67,82.66,82.67,341387.0,73.4145,73.4145,73.4057,73.4145,341387.0
2021-07-14 15:40:00,82.67,82.68,82.66,82.67,101145.0,73.4145,73.4234,73.4057,73.4145,101145.0
2021-07-14 15:50:00,82.67,82.68,82.67,82.67,280597.0,73.4145,73.4234,73.4145,73.4145,280597.0
2021-07-15 09:30:00,82.69,82.7,82.67,82.69,54718.0,73.4323,73.4412,73.4145,73.4323,54718.0
2021-07-15 09:40:00,82.69,82.69,82.68,82.68,47535.0,73.4323,73.4323,73.4234,73.4234,47535.0
2021-07-15 09:50:00,82.68,82.69,82.66,82.67,86723.0,73.4234,73.4323,73.4057,73.4145,86723.0
2021-07-15 10:00:00,82.67,82.67,82.66,82.66,34095.0,73.4145,73.4145,73.4057,73.4057,34095.0
2021-07-15 10:10:00,82.66,82.66,82.64,82.65,36166.0,73.4057,73.4057,73.3879,73.3968,36166.0
2021-07-15 10:20:00,82.65,82.65,82.64,82.64,57473.0,73.3968,73.3968,73.3879,73.3879,57473.0
2021-07-15 10:30:00,82.65,82.65,82.64,82.65,30821.0,73.3968,73.3968,73.3879,73.3968,30821.0
2021-07-15 10:40:00,82.65,82.65,82.63,82.64,40284.0,73.3968,73.3968,73.379,73.3879,40284.0
2021-07-15 10:50:00,82.63,82.64,82.63,82.63,26749.0,73.379,73.3879,73.379,73.379,26749.0
2021-07-15 11:00:00,82.64,82.64,82.63,82.64,25951.0,73.3879,73.3879,73.379,73.3879,25951.0
2021-07-15 11:10:00,82.64,82.64,82.63,82.64,27025.0,73.3879,73.3879,73.379,73.3879,27025.0
2021-07-15 11:20:00,82.64,82.65,82.63,82.65,68948.0,73.3879,73.3968,73.379,73.3968,68948.0
2021-07-15 11:30:00,82.65,82.65,82.64,82.65,142935.0,73.3968,73.3968,73.3879,73.3968,142935.0
2021-07-15 11:40:00,82.65,82.65,82.63,82.65,193598.0,73.3968,73.3968,73.379,73.3968,193598.0
2021-07-15 11:50:00,82.65,82.65,82.64,82.65,275314.0,73.3968,73.3968,73.3879,73.3968,275314.0
2021-07-15 12:00:00,82.65,82.66,82.64,82.66,130290.0,73.3968,73.4057,73.3879,73.4057,130290.0
2021-07-15 12:10:00,82.66,82.66,82.65,82.66,104249.0,73.4057,73.4057,73.3968,73.4057,104249.0
2021-07-15 12:20:00,82.65,82.66,82.65,82.65,53913.0,73.3968,73.4057,73.3968,73.3968,53913.0
2021-07-15 12:30:00,82.66,82.66,82.65,82.65,60426.0,73.4057,73.4057,73.3968,73.3968,60426.0
2021-07-15 12:40:00,82.66,82.66,82.65,82.66,222532.0,73.4057,73.4057,73.3968,73.4057,222532.0
2021-07-15 12:50:00,82.66,82.66,82.65,82.66,28661.0,73.4057,73.4057,73.3968,73.4057,28661.0
2021-07-15 13:00:00,82.66,82.66,82.65,82.66,166422.0,73.4057,73.4057,73.3968,73.4057,166422.0
2021-07-15 13:10:00,82.65,82.66,82.65,82.65,208552.0,73.3968,73.4057,73.3968,73.3968,208552.0
2021-07-15 13:20:00,82.66,82.66,82.65,82.66,93953.0,73.4057,73.4057,73.3968,73.4057,93953.0
2021-07-15 13:30:00,82.66,82.66,82.65,82.65,443095.0,73.4057,73.4057,73.3968,73.3968,443095.0
2021-07-15 13:40:00,82.65,82.66,82.65,82.66,74104.0,73.3968,73.4057,73.3968,73.4057,74104.0
2021-07-15 13:50:00,82.66,82.66,82.65,82.66,191502.0,73.4057,73.4057,73.3968,73.4057,191502.0
2021-07-15 14:00:00,82.66,82.66,82.65,82.66,290264.0,73.4057,73.4057,73.3968,73.4057,290264.0
2021-07-15 14:10:00,82.66,82.66,82.65,82.66,332653.0,73.4057,73.4057,73.3968,73.4057,332653.0
2021-07-15 14:20:00,82.66,82.67,82.65,82.66,58713.0,73.4057,73.4145,73.3968,73.4057,58713.0
2021-07-15 14:30:00,82.67,82.67,82.66,82.66,57765.0,73.4145,73.4145,73.4057,73.4057,57765.0
2021-07-15 14:40:00,82.66,82.67,82.66,82.67,82735.0,73.4057,73.4145,73.4057,73.4145,82735.0
2021-07-15 14:50:00,82.66,82.67,82.66,82.67,41891.0,73.4057,73.4145,73.4057,73.4145,41891.0
2021-07-15 15:00:00,82.66,82.67,82.65,82.66,61878.0,73.4057,73.4145,73.3968,73.4057,61878.0
2021-07-15 15:10:00,82.66,82.67,82.65,82.67,112793.0,73.4057,73.4145,73.3968,73.4145,112793.0
2021-07-15 15:20:00,82.67,82.67,82.66,82.67,41444.0,73.4145,73.4145,73.4057,73.4145,41444.0
2021-07-15 15:30:00,82.67,82.67,82.66,82.67,68784.0,73.4145,73.4145,73.4057,73.4145,68784.0
2021-07-15 15:40:00,82.67,82.68,82.66,82.67,212654.0,73.4145,73.4234,73.4057,73.4145,212654.0
2021-07-15 15:50:00,82.68,82.68,82.67,82.67,40895.0,73.4234,73.4234,73.4145,73.4145,40895.0
2021-07-16 09:30:00,82.63,82.64,82.62,82.64,235418.0,73.379,73.3879,73.3701,73.3879,235418.0
2021-07-16 09:40:00,82.63,82.64,82.63,82.64,291906.0,73.379,73.3879,73.379,73.3879,291906.0
2021-07-16 09:50:00,82.64,82.64,82.63,82.63,149893.0,73.3879,73.3879,73.379,73.379,149893.0
2021-07-16 10:00:00,82.63,82.64,82.63,82.64,38817.0,73.379,73.3879,73.379,73.3879,38817.0
2021-07-16 10:10:00,82.63,82.64,82.63,82.64,164408.0,73.379,73.3879,73.379,73.3879,164408.0
2021-07-16 10:20:00,82.64,82.64,82.63,82.64,46394.0,73.3879,73.3879,73.379,73.3879,46394.0
2021-07-16 10:30:00,82.63,82.64,82.63,82.64,51986.0,73.379,73.3879,73.379,73.3879,51986.0
2021-07-16 10:40:00,82.64,82.64,82.63,82.64,75702.0,73.3879,73.3879,73.379,73.3879,75702.0
2021-07-16 10:50:00,82.64,82.64,82.63,82.64,53899.0,73.3879,73.3879,73.379,73.3879,53899.0
2021-07-16 11:00:00,82.64,82.64,82.63,82.64,36900.0,73.3879,73.3879,73.379,73.3879,36900.0
2021-07-16 11:10:00,82.64,82.64,82.63,82.64,59705.0,73.3879,73.3879,73.379,73.3879,59705.0
2021-07-16 11:20:00,82.64,82.64,82.63,82.64,41769.0,73.3879,73.3879,73.379,73.3879,41769.0
2021-07-16 11:30:00,82.64,82.64,82.63,82.64,66597.0,73.3879,73.3879,73.379,73.3879,66597.0
2021-07-16 11:40:00,82.64,82.64,82.63,82.64,117709.0,73.3879,73.3879,73.379,73.3879,117709.0
2021-07-16 11:50:00,82.64,82.64,82.63,82.64,60710.0,73.3879,73.3879,73.379,73.3879,60710.0
2021-07-16 12:00:00,82.64,82.64,82.63,82.64,37553.0,73.3879,73.3879,73.379,73.3879,37553.0
2021-07-16 12:10:00,82.64,82.64,82.63,82.64,56990.0,73.3879,73.3879,73.379,73.3879,56990.0
2021-07-16 12:20:00,82.64,82.64,82.63,82.64,56532.0,73.3879,73.3879,73.379,73.3879,56532.0
2021-07-16 12:30:00,82.64,82.64,82.63,82.64,38686.0,73.3879,73.3879,73.379,73.3879,38686.0
2021-07-16 12:40:00,82.64,82.65,82.63,82.65,93572.0,73.3879,73.3968,73.379,73.3968,93572.0
2021-07-16 12:50:00,82.65,82.66,82.64,82.66,19836.0,73.3968,73.4057,73.3879,73.4057,19836.0
2021-07-16 13:00:00,82.66,82.67,82.65,82.66,13199.0,73.4057,73.4145,73.3968,73.4057,13199.0
2021-07-16 13:10:00,82.67,82.67,82.66,82.67,13360.0,73.4145,73.4145,73.4057,73.4145,13360.0
2021-07-16 13:20:00,82.67,82.67,82.66,82.67,9481.0,73.4145,73.4145,73.4057,73.4145,9481.0
2021-07-16 13:30:00,82.67,82.68,82.66,82.67,40726.0,73.4145,73.4234,73.4057,73.4145,40726.0
2021-07-16 13:40:00,82.67,82.68,82.67,82.68,69603.0,73.4145,73.4234,73.4145,73.4234,69603.0
2021-07-16 13:50:00,82.67,82.68,82.67,82.67,15339.0,73.4145,73.4234,73.4145,73.4145,15339.0
2021-07-16 14:00:00,82.67,82.68,82.67,82.67,49905.0,73.4145,73.4234,73.4145,73.4145,49905.0
2021-07-16 14:10:00,82.67,82.68,82.66,82.66,50252.0,73.4145,73.4234,73.4057,73.4057,50252.0
2021-07-16 14:20:00,82.67,82.67,82.66,82.67,16841.0,73.4145,73.4145,73.4057,73.4145,16841.0
2021-07-16 14:30:00,82.67,82.68,82.66,82.67,94259.0,73.4145,73.4234,73.4057,73.4145,94259.0
2021-07-16 14:40:00,82.67,82.68,82.67,82.67,25707.0,73.4145,73.4234,73.4145,73.4145,25707.0
2021-07-16 14:50:00,82.67,82.68,82.67,82.68,22336.0,73.4145,73.4234,73.4145,73.4234,22336.0
2021-07-16 15:00:00,82.68,82.68,82.67,82.67,18333.0,73.4234,73.4234,73.4145,73.4145,18333.0
2021-07-16 15:10:00,82.68,82.68,82.67,82.67,53814.0,73.4234,73.4234,73.4145,73.4145,53814.0
2021-07-16 15:20:00,82.67,82.68,82.67,82.67,12935.0,73.4145,73.4234,73.4145,73.4145,12935.0
2021-07-16 15:30:00,82.67,82.68,82.67,82.67,35432.0,73.4145,73.4234,73.4145,73.4145,35432.0
2021-07-16 15:40:00,82.67,82.68,82.67,82.67,237618.0,73.4145,73.4234,73.4145,73.4145,237618.0
2021-07-16 15:50:00,82.67,82.68,82.66,82.66,136156.0,73.4145,73.4234,73.4057,73.4057,136156.0
2021-07-19 09:30:00,82.79,82.8,82.71,82.73,162596.0,73.5211,73.53,73.4501,73.4678,162596.0
2021-07-19 09:40:00,82.73,82.74,82.73,82.73,52975.0,73.4678,73.4767,73.4678,73.4678,52975.0
2021-07-19 09:50:00,82.74,82.75,82.73,82.75,35082.0,73.4767,73.4856,73.4678,73.4856,35082.0
2021-07-19 10:00:00,82.75,82.76,82.74,82.75,98326.0,73.4856,73.4945,73.4767,73.4856,98326.0
2021-07-19 10:10:00,82.76,82.79,82.75,82.79,63242.0,73.4945,73.5211,73.4856,73.5211,63242.0
2021-07-19 10:20:00,82.79,82.79,82.76,82.78,90236.0,73.5211,73.5211,73.4945,73.5122,90236.0
2021-07-19 10:30:00,82.78,82.78,82.76,82.77,57752.0,73.5122,73.5122,73.4945,73.5033,57752.0
2021-07-19 10:40:00,82.77,82.77,82.75,82.76,45376.0,73.5033,73.5033,73.4856,73.4945,45376.0
2021-07-19 10:50:00,82.76,82.76,82.75,82.76,31038.0,73.4945,73.4945,73.4856,73.4945,31038.0
2021-07-19 11:00:00,82.76,82.77,82.74,82.74,144112.0,73.4945,73.5033,73.4767,73.4767,144112.0
2021-07-19 11:10:00,82.74,82.75,82.73,82.73,30402.0,73.4767,73.4856,73.4678,73.4678,30402.0
2021-07-19 11:20:00,82.73,82.74,82.72,82.72,42409.0,73.4678,73.4767,73.4589,73.4589,42409.0
2021-07-19 11:30:00,82.72,82.73,82.71,82.71,34406.0,73.4589,73.4678,73.4501,73.4501,34406.0
2021-07-19 11:40:00,82.72,82.72,82.71,82.72,40236.0,73.4589,73.4589,73.4501,73.4589,40236.0
2021-07-19 11:50:00,82.72,82.72,82.71,82.71,42935.0,73.4589,73.4589,73.4501,73.4501,42935.0
2021-07-19 12:00:00,82.71,82.72,82.7,82.71,109196.0,73.4501,73.4589,73.4412,73.4501,109196.0
2021-07-19 12:10:00,82.71,82.74,82.71,82.73,65368.0,73.4501,73.4767,73.4501,73.4678,65368.0
2021-07-19 12:20:00,82.73,82.73,82.72,82.73,64985.0,73.4678,73.4678,73.4589,73.4678,64985.0
2021-07-19 12:30:00,82.73,82.74,82.72,82.73,27386.0,73.4678,73.4767,73.4589,73.4678,27386.0
2021-07-19 12:40:00,82.73,82.74,82.73,82.74,36353.0,73.4678,73.4767,73.4678,73.4767,36353.0
2021-07-19 12:50:00,82.73,82.74,82.73,82.74,33677.0,73.4678,73.4767,73.4678,73.4767,33677.0
2021-07-19 13:00:00,82.73,82.74,82.73,82.73,56984.0,73.4678,73.4767,73.4678,73.4678,56984.0
2021-07-19 13:10:00,82.73,82.74,82.72,82.72,56714.0,73.4678,73.4767,73.4589,73.4589,56714.0
2021-07-19 13:20:00,82.73,82.73,82.72,82.73,42116.0,73.4678,73.4678,73.4589,73.4678,42116.0
2021-07-19 13:30:00,82.72,82.73,82.72,82.72,48494.0,73.4589,73.4678,73.4589,73.4589,48494.0
2021-07-19 13:40:00,82.72,82.73,82.72,82.73,42607.0,73.4589,73.4678,73.4589,73.4678,42607.0
2021-07-19 13:50:00,82.73,82.73,82.72,82.73,49862.0,73.4678,73.4678,73.4589,73.4678,49862.0
2021-07-19 14:00:00,82.73,82.73,82.72,82.72,47715.0,73.4678,73.4678,73.4589,73.4589,47715.0
2021-07-19 14:10:00,82.73,82.73,82.72,82.73,59795.0,73.4678,73.4678,73.4589,73.4678,59795.0
2021-07-19 14:20:00,82.73,82.73,82.72,82.72,77684.0,73.4678,73.4678,73.4589,73.4589,77684.0
2021-07-19 14:30:00,82.72,82.73,82.72,82.72,52973.0,73.4589,73.4678,73.4589,73.4589,52973.0
2021-07-19 14:40:00,82.72,82.73,82.71,82.71,85335.0,73.4589,73.4678,73.4501,73.4501,85335.0
2021-07-19 14:50:00,82.71,82.72,82.71,82.72,58967.0,73.4501,73.4589,73.4501,73.4589,58967.0
2021-07-19 15:00:00,82.72,82.75,82.71,82.75,308643.0,73.4589,73.4856,73.4501,73.4856,308643.0
2021-07-19 15:10:00,82.74,82.75,82.73,82.73,73904.0,73.4767,73.4856,73.4678,73.4678,73904.0
2021-07-19 15:20:00,82.74,82.74,82.73,82.73,90067.0,73.4767,73.4767,73.4678,73.4678,90067.0
2021-07-19 15:30:00,82.73,82.74,82.73,82.73,196516.0,73.4678,73.4767,73.4678,73.4678,196516.0
2021-07-19 15:40:00,82.73,82.74,82.72,82.73,131263.0,73.4678,73.4767,73.4589,73.4678,131263.0
2021-07-19 15:50:00,82.72,82.73,82.72,82.73,83688.0,73.4589,73.4678,73.4589,73.4678,83688.0
2021-07-20 09:30:00,82.87,82.87,82.8,82.81,100330.0,73.5921,73.5921,73.53,73.5389,100330.0
2021-07-20 09:40:00,82.8,82.82,82.79,82.79,119253.0,73.53,73.5477,73.5211,73.5211,119253.0
2021-07-20 09:50:00,82.8,82.8,82.78,82.8,70939.0,73.53,73.53,73.5122,73.53,70939.0
2021-07-20 10:00:00,82.8,82.8,82.79,82.8,170475.0,73.53,73.53,73.5211,73.53,170475.0
2021-07-20 10:10:00,82.79,82.8,82.79,82.79,66059.0,73.5211,73.53,73.5211,73.5211,66059.0
2021-07-20 10:20:00,82.8,82.8,82.78,82.79,199337.0,73.53,73.53,73.5122,73.5211,199337.0
2021-07-20 10:30:00,82.79,82.79,82.78,82.78,111467.0,73.5211,73.5211,73.5122,73.5122,111467.0
2021-07-20 10:40:00,82.78,82.79,82.75,82.76,126345.0,73.5122,73.5211,73.4856,73.4945,126345.0
2021-07-20 10:50:00,82.76,82.77,82.75,82.77,54774.0,73.4945,73.5033,73.4856,73.5033,54774.0
2021-07-20 11:00:00,82.76,82.77,82.75,82.76,98818.0,73.4945,73.5033,73.4856,73.4945,98818.0
2021-07-20 11:10:00,82.76,82.77,82.75,82.77,76171.0,73.4945,73.5033,73.4856,73.5033,76171.0
2021-07-20 11:20:00,82.77,82.77,82.75,82.76,74364.0,73.5033,73.5033,73.4856,73.4945,74364.0
2021-07-20 11:30:00,82.76,82.76,82.75,82.76,32492.0,73.4945,73.4945,73.4856,73.4945,32492.0
2021-07-20 11:40:00,82.76,82.77,82.75,82.77,54250.0,73.4945,73.5033,73.4856,73.5033,54250.0
2021-07-20 11:50:00,82.77,82.77,82.76,82.77,47776.0,73.5033,73.5033,73.4945,73.5033,47776.0
2021-07-20 12:00:00,82.77,82.79,82.76,82.79,46001.0,73.5033,73.5211,73.4945,73.5211,46001.0
2021-07-20 12:10:00,82.79,82.79,82.78,82.79,36393.0,73.5211,73.5211,73.5122,73.5211,36393.0
2021-07-20 12:20:00,82.79,82.79,82.78,82.79,42002.0,73.5211,73.5211,73.5122,73.5211,42002.0
2021-07-20 12:30:00,82.79,82.79,82.78,82.79,27096.0,73.5211,73.5211,73.5122,73.5211,27096.0
2021-07-20 12:40:00,82.79,82.79,82.78,82.78,35813.0,73.5211,73.5211,73.5122,73.5122,35813.0
2021-07-20 12:50:00,82.79,82.79,82.78,82.79,29379.0,73.5211,73.5211,73.5122,73.5211,29379.0
2021-07-20 13:00:00,82.79,82.8,82.78,82.79,25746.0,73.5211,73.53,73.5122,73.5211,25746.0
2021-07-20 13:10:00,82.8,82.8,82.79,82.8,152897.0,73.53,73.53,73.5211,73.53,152897.0
2021-07-20 13:20:00,82.79,82.8,82.79,82.8,30062.0,73.5211,73.53,73.5211,73.53,30062.0
2021-07-20 13:30:00,82.8,82.8,82.79,82.79,62064.0,73.53,73.53,73.5211,73.5211,62064.0
2021-07-20 13:40:00,82.8,82.8,82.78,82.79,190881.0,73.53,73.53,73.5122,73.5211,190881.0
2021-07-20 13:50:00,82.79,82.79,82.78,82.79,52345.0,73.5211,73.5211,73.5122,73.5211,52345.0
2021-07-20 14:00:00,82.79,82.79,82.78,82.79,38564.0,73.5211,73.5211,73.5122,73.5211,38564.0
2021-07-20 14:10:00,82.79,82.79,82.78,82.79,53673.0,73.5211,73.5211,73.5122,73.5211,53673.0
2021-07-20 14:20:00,82.79,82.79,82.78,82.79,55600.0,73.5211,73.5211,73.5122,73.5211,55600.0
2021-07-20 14:30:00,82.79,82.79,82.78,82.79,34598.0,73.5211,73.5211,73.5122,73.5211,34598.0
2021-07-20 14:40:00,82.79,82.79,82.78,82.78,28576.0,73.5211,73.5211,73.5122,73.5122,28576.0
2021-07-20 14:50:00,82.78,82.79,82.78,82.79,25942.0,73.5122,73.5211,73.5122,73.5211,25942.0
2021-07-20 15:00:00,82.79,82.79,82.78,82.78,45945.0,73.5211,73.5211,73.5122,73.5122,45945.0
2021-07-20 15:10:00,82.78,82.79,82.78,82.78,69019.0,73.5122,73.5211,73.5122,73.5122,69019.0
2021-07-20 15:20:00,82.79,82.79,82.78,82.79,31818.0,73.5211,73.5211,73.5122,73.5211,31818.0
2021-07-20 15:30:00,82.79,82.79,82.78,82.79,24421.0,73.5211,73.5211,73.5122,73.5211,24421.0
2021-07-20 15:40:00,82.79,82.79,82.78,82.79,102286.0,73.5211,73.5211,73.5122,73.5211,102286.0
2021-07-20 15:50:00,82.79,82.79,82.78,82.79,53443.0,73.5211,73.5211,73.5122,73.5211,53443.0
2021-07-21 09:30:00,82.75,82.76,82.72,82.73,268334.0,73.4856,73.4945,73.4589,73.4678,268334.0
2021-07-21 09:40:00,82.73,82.74,82.73,82.73,28714.0,73.4678,73.4767,73.4678,73.4678,28714.0
2021-07-21 09:50:00,82.74,82.75,82.73,82.75,82661.0,73.4767,73.4856,73.4678,73.4856,82661.0
2021-07-21 10:00:00,82.75,82.76,82.74,82.76,48379.0,73.4856,73.4945,73.4767,73.4945,48379.0
2021-07-21 10:10:00,82.76,82.76,82.75,82.76,41300.0,73.4945,73.4945,73.4856,73.4945,41300.0
2021-07-21 10:20:00,82.76,82.77,82.75,82.76,59013.0,73.4945,73.5033,73.4856,73.4945,59013.0
2021-07-21 10:30:00,82.77,82.77,82.74,82.75,54106.0,73.5033,73.5033,73.4767,73.4856,54106.0
2021-07-21 10:40:00,82.75,82.75,82.74,82.75,39431.0,73.4856,73.4856,73.4767,73.4856,39431.0
2021-07-21 10:50:00,82.75,82.75,82.73,82.73,75121.0,73.4856,73.4856,73.4678,73.4678,75121.0
2021-07-21 11:00:00,82.74,82.74,82.73,82.73,58202.0,73.4767,73.4767,73.4678,73.4678,58202.0
2021-07-21 11:10:00,82.73,82.74,82.73,82.73,73446.0,73.4678,73.4767,73.4678,73.4678,73446.0
2021-07-21 11:20:00,82.73,82.76,82.73,82.76,59332.0,73.4678,73.4945,73.4678,73.4945,59332.0
2021-07-21 11:30:00,82.76,82.76,82.74,82.75,49131.0,73.4945,73.4945,73.4767,73.4856,49131.0
2021-07-21 11:40:00,82.75,82.75,82.74,82.75,20686.0,73.4856,73.4856,73.4767,73.4856,20686.0
2021-07-21 11:50:00,82.75,82.75,82.74,82.75,33611.0,73.4856,73.4856,73.4767,73.4856,33611.0
2021-07-21 12:00:00,82.75,82.76,82.74,82.74,157413.0,73.4856,73.4945,73.4767,73.4767,157413.0
2021-07-21 12:10:00,82.74,82.75,82.74,82.75,38819.0,73.4767,73.4856,73.4767,73.4856,38819.0
2021-07-21 12:20:00,82.75,82.75,82.74,82.75,26463.0,73.4856,73.4856,73.4767,73.4856,26463.0
2021-07-21 12:30:00,82.75,82.75,82.74,82.74,28237.0,73.4856,73.4856,73.4767,73.4767,28237.0
2021-07-21 12:40:00,82.75,82.75,82.74,82.74,14130.0,73.4856,73.4856,73.4767,73.4767,14130.0
2021-07-21 12:50:00,82.74,82.75,82.74,82.75,29456.0,73.4767,73.4856,73.4767,73.4856,29456.0
2021-07-21 13:00:00,82.75,82.76,82.74,82.76,21918.0,73.4856,73.4945,73.4767,73.4945,21918.0
2021-07-21 13:10:00,82.76,82.76,82.74,82.74,51118.0,73.4945,73.4945,73.4767,73.4767,51118.0
2021-07-21 13:20:00,82.74,82.76,82.74,82.75,27563.0,73.4767,73.4945,73.4767,73.4856,27563.0
2021-07-21 13:30:00,82.76,82.76,82.74,82.75,66139.0,73.4945,73.4945,73.4767,73.4856,66139.0
2021-07-21 13:40:00,82.74,82.75,82.74,82.74,75571.0,73.4767,73.4856,73.4767,73.4767,75571.0
2021-07-21 13:50:00,82.74,82.75,82.73,82.73,44722.0,73.4767,73.4856,73.4678,73.4678,44722.0
2021-07-21 14:00:00,82.73,82.74,82.73,82.73,80106.0,73.4678,73.4767,73.4678,73.4678,80106.0
2021-07-21 14:10:00,82.74,82.74,82.73,82.73,30791.0,73.4767,73.4767,73.4678,73.4678,30791.0
2021-07-21 14:20:00,82.74,82.74,82.73,82.73,40189.0,73.4767,73.4767,73.4678,73.4678,40189.0
2021-07-21 14:30:00,82.73,82.74,82.73,82.73,58996.0,73.4678,73.4767,73.4678,73.4678,58996.0
2021-07-21 14:40:00,82.73,82.74,82.73,82.73,31057.0,73.4678,73.4767,73.4678,73.4678,31057.0
2021-07-21 14:50:00,82.73,82.74,82.73,82.73,25049.0,73.4678,73.4767,73.4678,73.4678,25049.0
2021-07-21 15:00:00,82.73,82.74,82.73,82.73,45232.0,73.4678,73.4767,73.4678,73.4678,45232.0
2021-07-21 15:10:00,82.73,82.74,82.73,82.73,59697.0,73.4678,73.4767,73.4678,73.4678,59697.0
2021-07-21 15:20:00,82.73,82.74,82.73,82.73,41896.0,73.4678,73.4767,73.4678,73.4678,41896.0
2021-07-21 15:30:00,82.73,82.74,82.73,82.73,36200.0,73.4678,73.4767,73.4678,73.4678,36200.0
2021-07-21 15:40:00,82.73,82.74,82.73,82.73,36698.0,73.4678,73.4767,73.4678,73.4678,36698.0
2021-07-21 15:50:00,82.73,82.74,82.73,82.73,428968.0,73.4678,73.4767,73.4678,73.4678,428968.0
2021-07-22 09:30:00,82.77,82.77,82.74,82.75,71602.0,73.5033,73.5033,73.4767,73.4856,71602.0
2021-07-22 09:40:00,82.74,82.77,82.72,82.77,61488.0,73.4767,73.5033,73.4589,73.5033,61488.0
2021-07-22 09:50:00,82.76,82.77,82.75,82.76,77291.0,73.4945,73.5033,73.4856,73.4945,77291.0
2021-07-22 10:00:00,82.76,82.76,82.75,82.76,42561.0,73.4945,73.4945,73.4856,73.4945,42561.0
2021-07-22 10:10:00,82.76,82.76,82.75,82.76,32842.0,73.4945,73.4945,73.4856,73.4945,32842.0
2021-07-22 10:20:00,82.75,82.76,82.75,82.76,41858.0,73.4856,73.4945,73.4856,73.4945,41858.0
2021-07-22 10:30:00,82.76,82.76,82.75,82.75,44712.0,73.4945,73.4945,73.4856,73.4856,44712.0
2021-07-22 10:40:00,82.75,82.77,82.75,82.77,58296.0,73.4856,73.5033,73.4856,73.5033,58296.0
2021-07-22 10:50:00,82.76,82.78,82.76,82.77,37563.0,73.4945,73.5122,73.4945,73.5033,37563.0
2021-07-22 11:00:00,82.77,82.78,82.76,82.77,83830.0,73.5033,73.5122,73.4945,73.5033,83830.0
2021-07-22 11:10:00,82.77,82.78,82.76,82.77,37167.0,73.5033,73.5122,73.4945,73.5033,37167.0
2021-07-22 11:20:00,82.77,82.78,82.77,82.78,37658.0,73.5033,73.5122,73.5033,73.5122,37658.0
2021-07-22 11:30:00,82.77,82.78,82.77,82.78,35135.0,73.5033,73.5122,73.5033,73.5122,35135.0
2021-07-22 11:40:00,82.78,82.78,82.77,82.77,123037.0,73.5122,73.5122,73.5033,73.5033,123037.0
2021-07-22 11:50:00,82.78,82.78,82.77,82.78,42478.0,73.5122,73.5122,73.5033,73.5122,42478.0
2021-07-22 12:00:00,82.78,82.78,82.77,82.78,28501.0,73.5122,73.5122,73.5033,73.5122,28501.0
2021-07-22 12:10:00,82.78,82.79,82.77,82.79,49825.0,73.5122,73.5211,73.5033,73.5211,49825.0
2021-07-22 12:20:00,82.79,82.79,82.78,82.79,16830.0,73.5211,73.5211,73.5122,73.5211,16830.0
2021-07-22 12:30:00,82.79,82.79,82.78,82.79,11740.0,73.5211,73.5211,73.5122,73.5211,11740.0
2021-07-22 12:40:00,82.79,82.8,82.78,82.8,37588.0,73.5211,73.53,73.5122,73.53,37588.0
2021-07-22 12:50:00,82.8,82.8,82.79,82.8,23585.0,73.53,73.53,73.5211,73.53,23585.0
2021-07-22 13:00:00,82.8,82.8,82.79,82.8,46361.0,73.53,73.53,73.5211,73.53,46361.0
2021-07-22 13:10:00,82.8,82.8,82.78,82.79,71733.0,73.53,73.53,73.5122,73.5211,71733.0
2021-07-22 13:20:00,82.79,82.79,82.77,82.79,105633.0,73.5211,73.5211,73.5033,73.5211,105633.0
2021-07-22 13:30:00,82.79,82.8,82.78,82.79,40570.0,73.5211,73.53,73.5122,73.5211,40570.0
2021-07-22 13:40:00,82.8,82.8,82.79,82.79,52207.0,73.53,73.53,73.5211,73.5211,52207.0
2021-07-22 13:50:00,82.79,82.8,82.79,82.8,44565.0,73.5211,73.53,73.5211,73.53,44565.0
2021-07-22 14:00:00,82.79,82.8,82.79,82.8,72091.0,73.5211,73.53,73.5211,73.53,72091.0
2021-07-22 14:10:00,82.8,82.8,82.79,82.8,67254.0,73.53,73.53,73.5211,73.53,67254.0
2021-07-22 14:20:00,82.8,82.8,82.79,82.8,61863.0,73.53,73.53,73.5211,73.53,61863.0
2021-07-22 14:30:00,82.8,82.8,82.78,82.79,46341.0,73.53,73.53,73.5122,73.5211,46341.0
2021-07-22 14:40:00,82.78,82.79,82.78,82.79,59451.0,73.5122,73.5211,73.5122,73.5211,59451.0
2021-07-22 14:50:00,82.79,82.79,82.78,82.78,101174.0,73.5211,73.5211,73.5122,73.5122,101174.0
2021-07-22 15:00:00,82.79,82.79,82.78,82.79,61668.0,73.5211,73.5211,73.5122,73.5211,61668.0
2021-07-22 15:10:00,82.79,82.79,82.78,82.79,65438.0,73.5211,73.5211,73.5122,73.5211,65438.0
2021-07-22 15:20:00,82.79,82.8,82.78,82.8,91496.0,73.5211,73.53,73.5122,73.53,91496.0
2021-07-22 15:30:00,82.8,82.8,82.79,82.8,52654.0,73.53,73.53,73.5211,73.53,52654.0
2021-07-22 15:40:00,82.8,82.81,82.79,82.81,124144.0,73.53,73.5389,73.5211,73.5389,124144.0
2021-07-22 15:50:00,82.81,82.81,82.8,82.8,124193.0,73.5389,73.5389,73.53,73.53,124193.0
2021-07-23 09:30:00,82.75,82.75,82.73,82.74,74753.0,73.4856,73.4856,73.4678,73.4767,74753.0
2021-07-23 09:40:00,82.73,82.76,82.72,82.76,38779.0,73.4678,73.4945,73.4589,73.4945,38779.0
2021-07-23 09:50:00,82.76,82.77,82.75,82.77,15362.0,73.4945,73.5033,73.4856,73.5033,15362.0
2021-07-23 10:00:00,82.76,82.77,82.75,82.75,19573.0,73.4945,73.5033,73.4856,73.4856,19573.0
2021-07-23 10:10:00,82.75,82.76,82.75,82.76,316196.0,73.4856,73.4945,73.4856,73.4945,316196.0
2021-07-23 10:20:00,82.76,82.76,82.75,82.76,65802.0,73.4945,73.4945,73.4856,73.4945,65802.0
2021-07-23 10:30:00,82.76,82.76,82.75,82.76,89582.0,73.4945,73.4945,73.4856,73.4945,89582.0
2021-07-23 10:40:00,82.76,82.76,82.75,82.75,171165.0,73.4945,73.4945,73.4856,73.4856,171165.0
2021-07-23 10:50:00,82.76,82.76,82.75,82.76,58234.0,73.4945,73.4945,73.4856,73.4945,58234.0
2021-07-23 11:00:00,82.76,82.76,82.75,82.76,35773.0,73.4945,73.4945,73.4856,73.4945,35773.0
2021-07-23 11:10:00,82.76,82.76,82.75,82.75,92402.0,73.4945,73.4945,73.4856,73.4856,92402.0
2021-07-23 11:20:00,82.76,82.77,82.75,82.77,100741.0,73.4945,73.5033,73.4856,73.5033,100741.0
2021-07-23 11:30:00,82.77,82.77,82.76,82.76,34252.0,73.5033,73.5033,73.4945,73.4945,34252.0
2021-07-23 11:40:00,82.76,82.77,82.76,82.77,65373.0,73.4945,73.5033,73.4945,73.5033,65373.0
2021-07-23 11:50:00,82.77,82.77,82.76,82.76,26870.0,73.5033,73.5033,73.4945,73.4945,26870.0
2021-07-23 12:00:00,82.76,82.77,82.76,82.76,41928.0,73.4945,73.5033,73.4945,73.4945,41928.0
2021-07-23 12:10:00,82.77,82.77,82.76,82.77,84489.0,73.5033,73.5033,73.4945,73.5033,84489.0
2021-07-23 12:20:00,82.77,82.77,82.76,82.76,38922.0,73.5033,73.5033,73.4945,73.4945,38922.0
2021-07-23 12:30:00,82.77,82.77,82.76,82.77,53304.0,73.5033,73.5033,73.4945,73.5033,53304.0
2021-07-23 12:40:00,82.76,82.77,82.76,82.77,61057.0,73.4945,73.5033,73.4945,73.5033,61057.0
2021-07-23 12:50:00,82.77,82.77,82.75,82.76,55338.0,73.5033,73.5033,73.4856,73.4945,55338.0
2021-07-23 13:00:00,82.76,82.76,82.74,82.75,105662.0,73.4945,73.4945,73.4767,73.4856,105662.0
2021-07-23 13:10:00,82.75,82.75,82.74,82.75,343477.0,73.4856,73.4856,73.4767,73.4856,343477.0
2021-07-23 13:20:00,82.75,82.75,82.74,82.75,146040.0,73.4856,73.4856,73.4767,73.4856,146040.0
2021-07-23 13:30:00,82.75,82.75,82.74,82.75,88981.0,73.4856,73.4856,73.4767,73.4856,88981.0
2021-07-23 13:40:00,82.75,82.75,82.74,82.75,69459.0,73.4856,73.4856,73.4767,73.4856,69459.0
2021-07-23 13:50:00,82.75,82.75,82.74,82.75,93530.0,73.4856,73.4856,73.4767,73.4856,93530.0
2021-07-23 14:00:00,82.75,82.76,82.74,82.76,221822.0,73.4856,73.4945,73.4767,73.4945,221822.0
2021-07-23 14:10:00,82.76,82.76,82.75,82.76,25812.0,73.4945,73.4945,73.4856,73.4945,25812.0
2021-07-23 14:20:00,82.76,82.76,82.75,82.76,31684.0,73.4945,73.4945,73.4856,73.4945,31684.0
2021-07-23 14:30:00,82.75,82.76,82.75,82.76,45306.0,73.4856,73.4945,73.4856,73.4945,45306.0
2021-07-23 14:40:00,82.76,82.76,82.75,82.76,35082.0,73.4945,73.4945,73.4856,73.4945,35082.0
2021-07-23 14:50:00,82.75,82.76,82.75,82.75,12412.0,73.4856,73.4945,73.4856,73.4856,12412.0
2021-07-23 15:00:00,82.75,82.76,82.75,82.76,15444.0,73.4856,73.4945,73.4856,73.4945,15444.0
2021-07-23 15:10:00,82.76,82.76,82.75,82.76,17941.0,73.4945,73.4945,73.4856,73.4945,17941.0
2021-07-23 15:20:00,82.76,82.76,82.75,82.76,18781.0,73.4945,73.4945,73.4856,73.4945,18781.0
2021-07-23 15:30:00,82.75,82.76,82.75,82.75,26577.0,73.4856,73.4945,73.4856,73.4856,26577.0
2021-07-23 15:40:00,82.76,82.76,82.75,82.76,25803.0,73.4945,73.4945,73.4856,73.4945,25803.0
2021-07-23 15:50:00,82.76,82.79,82.75,82.79,173368.0,73.4945,73.5211,73.4856,73.5211,173368.0
2021-07-26 09:30:00,82.75,82.77,82.74,82.77,128559.0,73.4856,73.5033,73.4767,73.5033,128559.0
2021-07-26 09:40:00,82.77,82.78,82.76,82.78,81888.0,73.5033,73.5122,73.4945,73.5122,81888.0
2021-07-26 09:50:00,82.78,82.78,82.77,82.78,34957.0,73.5122,73.5122,73.5033,73.5122,34957.0
2021-07-26 10:00:00,82.78,82.78,82.77,82.77,50673.0,73.5122,73.5122,73.5033,73.5033,50673.0
2021-07-26 10:10:00,82.77,82.78,82.77,82.78,119008.0,73.5033,73.5122,73.5033,73.5122,119008.0
2021-07-26 10:20:00,82.78,82.78,82.77,82.78,86297.0,73.5122,73.5122,73.5033,73.5122,86297.0
2021-07-26 10:30:00,82.77,82.78,82.77,82.78,58816.0,73.5033,73.5122,73.5033,73.5122,58816.0
2021-07-26 10:40:00,82.77,82.78,82.77,82.77,56995.0,73.5033,73.5122,73.5033,73.5033,56995.0
2021-07-26 10:50:00,82.78,82.78,82.77,82.77,78746.0,73.5122,73.5122,73.5033,73.5033,78746.0
2021-07-26 11:00:00,82.77,82.78,82.77,82.78,277720.0,73.5033,73.5122,73.5033,73.5122,277720.0
2021-07-26 11:10:00,82.78,82.78,82.77,82.78,290582.0,73.5122,73.5122,73.5033,73.5122,290582.0
2021-07-26 11:20:00,82.78,82.78,82.77,82.77,160792.0,73.5122,73.5122,73.5033,73.5033,160792.0
2021-07-26 11:30:00,82.77,82.78,82.77,82.78,39645.0,73.5033,73.5122,73.5033,73.5122,39645.0
2021-07-26 11:40:00,82.78,82.78,82.77,82.77,40234.0,73.5122,73.5122,73.5033,73.5033,40234.0
2021-07-26 11:50:00,82.77,82.78,82.77,82.77,47731.0,73.5033,73.5122,73.5033,73.5033,47731.0
2021-07-26 12:00:00,82.78,82.78,82.77,82.77,52718.0,73.5122,73.5122,73.5033,73.5033,52718.0
2021-07-26 12:10:00,82.77,82.78,82.77,82.78,38663.0,73.5033,73.5122,73.5033,73.5122,38663.0
2021-07-26 12:20:00,82.77,82.78,82.77,82.78,46871.0,73.5033,73.5122,73.5033,73.5122,46871.0
2021-07-26 12:30:00,82.77,82.78,82.77,82.77,29385.0,73.5033,73.5122,73.5033,73.5033,29385.0
2021-07-26 12:40:00,82.77,82.78,82.77,82.78,58684.0,73.5033,73.5122,73.5033,73.5122,58684.0
2021-07-26 12:50:00,82.78,82.78,82.77,82.78,77998.0,73.5122,73.5122,73.5033,73.5122,77998.0
2021-07-26 13:00:00,82.77,82.78,82.77,82.78,48836.0,73.5033,73.5122,73.5033,73.5122,48836.0
2021-07-26 13:10:00,82.78,82.78,82.77,82.78,33185.0,73.5122,73.5122,73.5033,73.5122,33185.0
2021-07-26 13:20:00,82.77,82.78,82.77,82.77,54854.0,73.5033,73.5122,73.5033,73.5033,54854.0
2021-07-26 13:30:00,82.78,82.78,82.76,82.76,37496.0,73.5122,73.5122,73.4945,73.4945,37496.0
2021-07-26 13:40:00,82.77,82.77,82.75,82.75,171405.0,73.5033,73.5033,73.4856,73.4856,171405.0
2021-07-26 13:50:00,82.76,82.76,82.75,82.76,33813.0,73.4945,73.4945,73.4856,73.4945,33813.0
2021-07-26 14:00:00,82.76,82.76,82.75,82.76,87637.0,73.4945,73.4945,73.4856,73.4945,87637.0
2021-07-26 14:10:00,82.75,82.76,82.75,82.76,35106.0,73.4856,73.4945,73.4856,73.4945,35106.0
2021-07-26 14:20:00,82.75,82.76,82.75,82.76,47826.0,73.4856,73.4945,73.4856,73.4945,47826.0
2021-07-26 14:30:00,82.75,82.76,82.75,82.75,45839.0,73.4856,73.4945,73.4856,73.4856,45839.0
2021-07-26 14:40:00,82.75,82.76,82.75,82.75,42783.0,73.4856,73.4945,73.4856,73.4856,42783.0
2021-07-26 14:50:00,82.76,82.76,82.75,82.76,31950.0,73.4945,73.4945,73.4856,73.4945,31950.0
2021-07-26 15:00:00,82.76,82.76,82.75,82.76,45713.0,73.4945,73.4945,73.4856,73.4945,45713.0
2021-07-26 15:10:00,82.75,82.76,82.75,82.76,44313.0,73.4856,73.4945,73.4856,73.4945,44313.0
2021-07-26 15:20:00,82.76,82.76,82.75,82.75,33691.0,73.4945,73.4945,73.4856,73.4856,33691.0
2021-07-26 15:30:00,82.76,82.76,82.75,82.76,61182.0,73.4945,73.4945,73.4856,73.4945,61182.0
2021-07-26 15:40:00,82.75,82.76,82.75,82.76,70111.0,73.4856,73.4945,73.4856,73.4945,70111.0
2021-07-26 15:50:00,82.76,82.77,82.75,82.77,47272.0,73.4945,73.5033,73.4856,73.5033,47272.0
2021-07-27 09:30:00,82.82,82.83,82.8,82.83,77632.0,73.5477,73.5566,73.53,73.5566,77632.0
2021-07-27 09:40:00,82.82,82.83,82.8,82.81,38270.0,73.5477,73.5566,73.53,73.5389,38270.0
2021-07-27 09:50:00,82.8,82.81,82.8,82.81,30814.0,73.53,73.5389,73.53,73.5389,30814.0
2021-07-27 10:00:00,82.81,82.81,82.79,82.79,43507.0,73.5389,73.5389,73.5211,73.5211,43507.0
2021-07-27 10:10:00,82.8,82.8,82.79,82.79,36174.0,73.53,73.53,73.5211,73.5211,36174.0
2021-07-27 10:20:00,82.8,82.8,82.78,82.78,42156.0,73.53,73.53,73.5122,73.5122,42156.0
2021-07-27 10:30:00,82.79,82.79,82.78,82.79,40723.0,73.5211,73.5211,73.5122,73.5211,40723.0
2021-07-27 10:40:00,82.78,82.79,82.78,82.79,44853.0,73.5122,73.5211,73.5122,73.5211,44853.0
2021-07-27 10:50:00,82.79,82.79,82.78,82.79,53916.0,73.5211,73.5211,73.5122,73.5211,53916.0
2021-07-27 11:00:00,82.79,82.79,82.78,82.78,71137.0,73.5211,73.5211,73.5122,73.5122,71137.0
2021-07-27 11:10:00,82.79,82.79,82.78,82.79,45031.0,73.5211,73.5211,73.5122,73.5211,45031.0
2021-07-27 11:20:00,82.79,82.79,82.78,82.79,50176.0,73.5211,73.5211,73.5122,73.5211,50176.0
2021-07-27 11:30:00,82.78,82.79,82.78,82.79,43739.0,73.5122,73.5211,73.5122,73.5211,43739.0
2021-07-27 11:40:00,82.79,82.79,82.78,82.79,40774.0,73.5211,73.5211,73.5122,73.5211,40774.0
2021-07-27 11:50:00,82.78,82.79,82.78,82.79,38473.0,73.5122,73.5211,73.5122,73.5211,38473.0
2021-07-27 12:00:00,82.79,82.79,82.77,82.78,35195.0,73.5211,73.5211,73.5033,73.5122,35195.0
2021-07-27 12:10:00,82.78,82.78,82.77,82.78,32509.0,73.5122,73.5122,73.5033,73.5122,32509.0
2021-07-27 12:20:00,82.78,82.79,82.77,82.79,37432.0,73.5122,73.5211,73.5033,73.5211,37432.0
2021-07-27 12:30:00,82.79,82.79,82.78,82.78,31982.0,73.5211,73.5211,73.5122,73.5122,31982.0
2021-07-27 12:40:00,82.79,82.79,82.78,82.79,20052.0,73.5211,73.5211,73.5122,73.5211,20052.0
2021-07-27 12:50:00,82.79,82.79,82.78,82.79,34244.0,73.5211,73.5211,73.5122,73.5211,34244.0
2021-07-27 13:00:00,82.78,82.8,82.78,82.8,124667.0,73.5122,73.53,73.5122,73.53,124667.0
2021-07-27 13:10:00,82.79,82.8,82.79,82.8,39598.0,73.5211,73.53,73.5211,73.53,39598.0
2021-07-27 13:20:00,82.8,82.8,82.79,82.8,47590.0,73.53,73.53,73.5211,73.53,47590.0
2021-07-27 13:30:00,82.8,82.8,82.79,82.8,44570.0,73.53,73.53,73.5211,73.53,44570.0
2021-07-27 13:40:00,82.79,82.8,82.79,82.79,53893.0,73.5211,73.53,73.5211,73.5211,53893.0
2021-07-27 13:50:00,82.79,82.8,82.79,82.8,26732.0,73.5211,73.53,73.5211,73.53,26732.0
2021-07-27 14:00:00,82.8,82.8,82.79,82.8,98953.0,73.53,73.53,73.5211,73.53,98953.0
2021-07-27 14:10:00,82.8,82.8,82.79,82.8,31569.0,73.53,73.53,73.5211,73.53,31569.0
2021-07-27 14:20:00,82.8,82.8,82.79,82.8,45149.0,73.53,73.53,73.5211,73.53,45149.0
2021-07-27 14:30:00,82.8,82.8,82.79,82.8,34601.0,73.53,73.53,73.5211,73.53,34601.0
2021-07-27 14:40:00,82.8,82.8,82.79,82.8,28833.0,73.53,73.53,73.5211,73.53,28833.0
2021-07-27 14:50:00,82.8,82.8,82.79,82.8,33230.0,73.53,73.53,73.5211,73.53,33230.0
2021-07-27 15:00:00,82.8,82.81,82.79,82.81,64229.0,73.53,73.5389,73.5211,73.5389,64229.0
2021-07-27 15:10:00,82.81,82.81,82.8,82.8,51541.0,73.5389,73.5389,73.53,73.53,51541.0
2021-07-27 15:20:00,82.8,82.81,82.8,82.81,14260.0,73.53,73.5389,73.53,73.5389,14260.0
2021-07-27 15:30:00,82.81,82.81,82.8,82.8,43277.0,73.5389,73.5389,73.53,73.53,43277.0
2021-07-27 15:40:00,82.81,82.81,82.8,82.8,120491.0,73.5389,73.5389,73.53,73.53,120491.0
2021-07-27 15:50:00,82.81,82.81,82.8,82.81,144852.0,73.5389,73.5389,73.53,73.5389,144852.0
2021-07-28 09:30:00,82.8,82.81,82.78,82.8,71869.0,73.53,73.5389,73.5122,73.53,71869.0
2021-07-28 09:40:00,82.79,82.81,82.79,82.8,26149.0,73.5211,73.5389,73.5211,73.53,26149.0
2021-07-28 09:50:00,82.8,82.81,82.79,82.79,199023.0,73.53,73.5389,73.5211,73.5211,199023.0
2021-07-28 10:00:00,82.8,82.8,82.79,82.79,82056.0,73.53,73.53,73.5211,73.5211,82056.0
2021-07-28 10:10:00,82.8,82.8,82.79,82.79,48153.0,73.53,73.53,73.5211,73.5211,48153.0
2021-07-28 10:20:00,82.8,82.8,82.79,82.79,66506.0,73.53,73.53,73.5211,73.5211,66506.0
2021-07-28 10:30:00,82.8,82.8,82.79,82.8,51076.0,73.53,73.53,73.5211,73.53,51076.0
2021-07-28 10:40:00,82.79,82.8,82.79,82.79,51244.0,73.5211,73.53,73.5211,73.5211,51244.0
2021-07-28 10:50:00,82.79,82.8,82.79,82.8,63928.0,73.5211,73.53,73.5211,73.53,63928.0
2021-07-28 11:00:00,82.8,82.8,82.79,82.79,31215.0,73.53,73.53,73.5211,73.5211,31215.0
2021-07-28 11:10:00,82.8,82.8,82.79,82.79,55907.0,73.53,73.53,73.5211,73.5211,55907.0
2021-07-28 11:20:00,82.79,82.8,82.79,82.8,28404.0,73.5211,73.53,73.5211,73.53,28404.0
2021-07-28 11:30:00,82.8,82.8,82.79,82.8,29071.0,73.53,73.53,73.5211,73.53,29071.0
2021-07-28 11:40:00,82.79,82.8,82.79,82.79,46790.0,73.5211,73.53,73.5211,73.5211,46790.0
2021-07-28 11:50:00,82.79,82.82,82.79,82.81,78158.0,73.5211,73.5477,73.5211,73.5389,78158.0
2021-07-28 12:00:00,82.81,82.82,82.81,82.81,26644.0,73.5389,73.5477,73.5389,73.5389,26644.0
2021-07-28 12:10:00,82.81,82.82,82.81,82.81,216095.0,73.5389,73.5477,73.5389,73.5389,216095.0
2021-07-28 12:20:00,82.82,82.82,82.81,82.82,23770.0,73.5477,73.5477,73.5389,73.5477,23770.0
2021-07-28 12:30:00,82.82,82.82,82.81,82.81,34263.0,73.5477,73.5477,73.5389,73.5389,34263.0
2021-07-28 12:40:00,82.82,82.82,82.81,82.82,14422.0,73.5477,73.5477,73.5389,73.5477,14422.0
2021-07-28 12:50:00,82.81,82.82,82.81,82.81,12775.0,73.5389,73.5477,73.5389,73.5389,12775.0
2021-07-28 13:00:00,82.82,82.82,82.81,82.81,24124.0,73.5477,73.5477,73.5389,73.5389,24124.0
2021-07-28 13:10:00,82.82,82.82,82.81,82.82,73739.0,73.5477,73.5477,73.5389,73.5477,73739.0
2021-07-28 13:20:00,82.82,82.82,82.81,82.82,35998.0,73.5477,73.5477,73.5389,73.5477,35998.0
2021-07-28 13:30:00,82.82,82.82,82.81,82.81,120413.0,73.5477,73.5477,73.5389,73.5389,120413.0
2021-07-28 13:40:00,82.81,82.82,82.81,82.82,76484.0,73.5389,73.5477,73.5389,73.5477,76484.0
2021-07-28 13:50:00,82.81,82.82,82.81,82.81,30395.0,73.5389,73.5477,73.5389,73.5389,30395.0
2021-07-28 14:00:00,82.82,82.82,82.76,82.79,315208.0,73.5477,73.5477,73.4945,73.5211,315208.0
2021-07-28 14:10:00,82.78,82.81,82.78,82.78,184952.0,73.5122,73.5389,73.5122,73.5122,184952.0
2021-07-28 14:20:00,82.78,82.79,82.77,82.79,94586.0,73.5122,73.5211,73.5033,73.5211,94586.0
2021-07-28 14:30:00,82.79,82.79,82.75,82.78,145547.0,73.5211,73.5211,73.4856,73.5122,145547.0
2021-07-28 14:40:00,82.78,82.8,82.77,82.79,56894.0,73.5122,73.53,73.5033,73.5211,56894.0
2021-07-28 14:50:00,82.79,82.8,82.78,82.8,61092.0,73.5211,73.53,73.5122,73.53,61092.0
2021-07-28 15:00:00,82.79,82.8,82.77,82.8,120752.0,73.5211,73.53,73.5033,73.53,120752.0
2021-07-28 15:10:00,82.8,82.82,82.79,82.81,45387.0,73.53,73.5477,73.5211,73.5389,45387.0
2021-07-28 15:20:00,82.81,82.83,82.81,82.82,105467.0,73.5389,73.5566,73.5389,73.5477,105467.0
2021-07-28 15:30:00,82.82,82.83,82.82,82.82,36357.0,73.5477,73.5566,73.5477,73.5477,36357.0
2021-07-28 15:40:00,82.83,82.85,82.82,82.84,90786.0,73.5566,73.5744,73.5477,73.5655,90786.0
2021-07-28 15:50:00,82.84,82.86,82.84,82.85,53435.0,73.5655,73.5833,73.5655,73.5744,53435.0
2021-07-29 09:30:00,82.82,82.82,82.8,82.81,134305.0,73.5477,73.5477,73.53,73.5389,134305.0
2021-07-29 09:40:00,82.81,82.82,82.8,82.81,28883.0,73.5389,73.5477,73.53,73.5389,28883.0
2021-07-29 09:50:00,82.81,82.82,82.81,82.81,199397.0,73.5389,73.5477,73.5389,73.5389,199397.0
2021-07-29 10:00:00,82.82,82.82,82.81,82.81,20394.0,73.5477,73.5477,73.5389,73.5389,20394.0
2021-07-29 10:10:00,82.81,82.82,82.81,82.81,56746.0,73.5389,73.5477,73.5389,73.5389,56746.0
2021-07-29 10:20:00,82.82,82.83,82.81,82.82,48245.0,73.5477,73.5566,73.5389,73.5477,48245.0
2021-07-29 10:30:00,82.82,82.83,82.8,82.8,43234.0,73.5477,73.5566,73.53,73.53,43234.0
2021-07-29 10:40:00,82.81,82.81,82.8,82.8,152578.0,73.5389,73.5389,73.53,73.53,152578.0
2021-07-29 10:50:00,82.8,82.81,82.8,82.8,35131.0,73.53,73.5389,73.53,73.53,35131.0
2021-07-29 11:00:00,82.81,82.83,82.8,82.82,55691.0,73.5389,73.5566,73.53,73.5477,55691.0
2021-07-29 11:10:00,82.83,82.83,82.82,82.83,37547.0,73.5566,73.5566,73.5477,73.5566,37547.0
2021-07-29 11:20:00,82.82,82.83,82.81,82.81,39505.0,73.5477,73.5566,73.5389,73.5389,39505.0
2021-07-29 11:30:00,82.81,82.82,82.81,82.82,26297.0,73.5389,73.5477,73.5389,73.5477,26297.0
2021-07-29 11:40:00,82.81,82.83,82.81,82.81,64630.0,73.5389,73.5566,73.5389,73.5389,64630.0
2021-07-29 11:50:00,82.82,82.82,82.8,82.81,22418.0,73.5477,73.5477,73.53,73.5389,22418.0
2021-07-29 12:00:00,82.81,82.81,82.8,82.81,39557.0,73.5389,73.5389,73.53,73.5389,39557.0
2021-07-29 12:10:00,82.81,82.81,82.8,82.8,49852.0,73.5389,73.5389,73.53,73.53,49852.0
2021-07-29 12:20:00,82.81,82.82,82.8,82.81,45664.0,73.5389,73.5477,73.53,73.5389,45664.0
2021-07-29 12:30:00,82.81,82.82,82.81,82.81,64092.0,73.5389,73.5477,73.5389,73.5389,64092.0
2021-07-29 12:40:00,82.82,82.82,82.81,82.82,9252.0,73.5477,73.5477,73.5389,73.5477,9252.0
2021-07-29 12:50:00,82.81,82.82,82.81,82.82,10424.0,73.5389,73.5477,73.5389,73.5477,10424.0
2021-07-29 13:00:00,82.81,82.82,82.81,82.81,32678.0,73.5389,73.5477,73.5389,73.5389,32678.0
2021-07-29 13:10:00,82.81,82.82,82.81,82.81,25897.0,73.5389,73.5477,73.5389,73.5389,25897.0
2021-07-29 13:20:00,82.82,82.82,82.81,82.81,24832.0,73.5477,73.5477,73.5389,73.5389,24832.0
2021-07-29 13:30:00,82.81,82.82,82.81,82.81,42146.0,73.5389,73.5477,73.5389,73.5389,42146.0
2021-07-29 13:40:00,82.81,82.82,82.81,82.81,36086.0,73.5389,73.5477,73.5389,73.5389,36086.0
2021-07-29 13:50:00,82.82,82.82,82.81,82.81,23287.0,73.5477,73.5477,73.5389,73.5389,23287.0
2021-07-29 14:00:00,82.81,82.82,82.81,82.81,41471.0,73.5389,73.5477,73.5389,73.5389,41471.0
2021-07-29 14:10:00,82.81,82.82,82.8,82.81,75184.0,73.5389,73.5477,73.53,73.5389,75184.0
2021-07-29 14:20:00,82.81,82.82,82.8,82.81,49970.0,73.5389,73.5477,73.53,73.5389,49970.0
2021-07-29 14:30:00,82.82,82.83,82.81,82.82,44673.0,73.5477,73.5566,73.5389,73.5477,44673.0
2021-07-29 14:40:00,82.83,82.83,82.81,82.82,42824.0,73.5566,73.5566,73.5389,73.5477,42824.0
2021-07-29 14:50:00,82.82,82.83,82.81,82.83,63945.0,73.5477,73.5566,73.5389,73.5566,63945.0
2021-07-29 15:00:00,82.83,82.83,82.82,82.83,110722.0,73.5566,73.5566,73.5477,73.5566,110722.0
2021-07-29 15:10:00,82.83,82.83,82.82,82.83,83562.0,73.5566,73.5566,73.5477,73.5566,83562.0
2021-07-29 15:20:00,82.83,82.83,82.82,82.83,25504.0,73.5566,73.5566,73.5477,73.5566,25504.0
2021-07-29 15:30:00,82.83,82.83,82.82,82.83,35668.0,73.5566,73.5566,73.5477,73.5566,35668.0
2021-07-29 15:40:00,82.83,82.83,82.82,82.83,35815.0,73.5566,73.5566,73.5477,73.5566,35815.0
2021-07-29 15:50:00,82.83,82.83,82.82,82.82,83909.0,73.5566,73.5566,73.5477,73.5477,83909.0
2021-07-30 09:30:00,82.85,82.85,82.8,82.84,373988.0,73.5744,73.5744,73.53,73.5655,373988.0
2021-07-30 09:40:00,82.84,82.84,82.83,82.84,18308.0,73.5655,73.5655,73.5566,73.5655,18308.0
2021-07-30 09:50:00,82.84,82.85,82.83,82.84,37701.0,73.5655,73.5744,73.5566,73.5655,37701.0
2021-07-30 10:00:00,82.83,82.84,82.83,82.84,52652.0,73.5566,73.5655,73.5566,73.5655,52652.0
2021-07-30 10:10:00,82.83,82.85,82.83,82.84,89808.0,73.5566,73.5744,73.5566,73.5655,89808.0
2021-07-30 10:20:00,82.85,82.85,82.83,82.84,52735.0,73.5744,73.5744,73.5566,73.5655,52735.0
2021-07-30 10:30:00,82.84,82.84,82.83,82.83,67418.0,73.5655,73.5655,73.5566,73.5566,67418.0
2021-07-30 10:40:00,82.84,82.84,82.83,82.84,79579.0,73.5655,73.5655,73.5566,73.5655,79579.0
2021-07-30 10:50:00,82.84,82.84,82.83,82.84,46844.0,73.5655,73.5655,73.5566,73.5655,46844.0
2021-07-30 11:00:00,82.84,82.84,82.83,82.84,103260.0,73.5655,73.5655,73.5566,73.5655,103260.0
2021-07-30 11:10:00,82.84,82.84,82.83,82.84,69870.0,73.5655,73.5655,73.5566,73.5655,69870.0
2021-07-30 11:20:00,82.84,82.84,82.83,82.84,47003.0,73.5655,73.5655,73.5566,73.5655,47003.0
2021-07-30 11:30:00,82.84,82.85,82.83,82.84,52692.0,73.5655,73.5744,73.5566,73.5655,52692.0
2021-07-30 11:40:00,82.84,82.85,82.84,82.85,252096.0,73.5655,73.5744,73.5655,73.5744,252096.0
2021-07-30 11:50:00,82.84,82.86,82.84,82.85,42006.0,73.5655,73.5833,73.5655,73.5744,42006.0
2021-07-30 12:00:00,82.86,82.86,82.85,82.86,33623.0,73.5833,73.5833,73.5744,73.5833,33623.0
2021-07-30 12:10:00,82.86,82.86,82.85,82.86,44221.0,73.5833,73.5833,73.5744,73.5833,44221.0
2021-07-30 12:20:00,82.86,82.86,82.85,82.86,66525.0,73.5833,73.5833,73.5744,73.5833,66525.0
2021-07-30 12:30:00,82.86,82.86,82.85,82.86,9941.0,73.5833,73.5833,73.5744,73.5833,9941.0
2021-07-30 12:40:00,82.86,82.86,82.85,82.86,11030.0,73.5833,73.5833,73.5744,73.5833,11030.0
2021-07-30 12:50:00,82.86,82.86,82.85,82.86,12737.0,73.5833,73.5833,73.5744,73.5833,12737.0
2021-07-30 13:00:00,82.86,82.87,82.85,82.87,29951.0,73.5833,73.5921,73.5744,73.5921,29951.0
2021-07-30 13:10:00,82.87,82.87,82.86,82.87,52659.0,73.5921,73.5921,73.5833,73.5921,52659.0
2021-07-30 13:20:00,82.87,82.87,82.86,82.87,44056.0,73.5921,73.5921,73.5833,73.5921,44056.0
2021-07-30 13:30:00,82.87,82.87,82.86,82.87,21458.0,73.5921,73.5921,73.5833,73.5921,21458.0
2021-07-30 13:40:00,82.86,82.87,82.86,82.86,30122.0,73.5833,73.5921,73.5833,73.5833,30122.0
2021-07-30 13:50:00,82.87,82.87,82.86,82.87,62766.0,73.5921,73.5921,73.5833,73.5921,62766.0
2021-07-30 14:00:00,82.87,82.87,82.86,82.87,29651.0,73.5921,73.5921,73.5833,73.5921,29651.0
2021-07-30 14:10:00,82.86,82.87,82.86,82.87,29601.0,73.5833,73.5921,73.5833,73.5921,29601.0
2021-07-30 14:20:00,82.87,82.87,82.86,82.87,15558.0,73.5921,73.5921,73.5833,73.5921,15558.0
2021-07-30 14:30:00,82.87,82.87,82.86,82.87,11009.0,73.5921,73.5921,73.5833,73.5921,11009.0
2021-07-30 14:40:00,82.87,82.87,82.86,82.87,37448.0,73.5921,73.5921,73.5833,73.5921,37448.0
2021-07-30 14:50:00,82.87,82.87,82.86,82.87,64382.0,73.5921,73.5921,73.5833,73.5921,64382.0
2021-07-30 15:00:00,82.87,82.87,82.86,82.87,28197.0,73.5921,73.5921,73.5833,73.5921,28197.0
2021-07-30 15:10:00,82.87,82.87,82.86,82.87,27456.0,73.5921,73.5921,73.5833,73.5921,27456.0
2021-07-30 15:20:00,82.87,82.87,82.86,82.87,39758.0,73.5921,73.5921,73.5833,73.5921,39758.0
2021-07-30 15:30:00,82.87,82.87,82.86,82.86,55714.0,73.5921,73.5921,73.5833,73.5833,55714.0
2021-07-30 15:40:00,82.86,82.87,82.86,82.87,44004.0,73.5833,73.5921,73.5833,73.5921,44004.0
2021-07-30 15:50:00,82.87,82.87,82.86,82.86,66822.0,73.5921,73.5921,73.5833,73.5833,66822.0
2021-08-02 09:30:00,82.72,82.81,82.71,82.78,65433.0,73.5549,73.6349,73.546,73.6083,65433.0
2021-08-02 09:40:00,82.78,82.79,82.76,82.76,34244.0,73.6083,73.6172,73.5905,73.5905,34244.0
2021-08-02 09:50:00,82.77,82.78,82.76,82.78,92219.0,73.5994,73.6083,73.5905,73.6083,92219.0
2021-08-02 10:00:00,82.78,82.8,82.77,82.8,50992.0,73.6083,73.626,73.5994,73.626,50992.0
2021-08-02 10:10:00,82.79,82.81,82.79,82.81,105645.0,73.6172,73.6349,73.6172,73.6349,105645.0
2021-08-02 10:20:00,82.81,82.81,82.78,82.79,51798.0,73.6349,73.6349,73.6083,73.6172,51798.0
2021-08-02 10:30:00,82.79,82.79,82.78,82.79,40853.0,73.6172,73.6172,73.6083,73.6172,40853.0
2021-08-02 10:40:00,82.79,82.79,82.78,82.79,23784.0,73.6172,73.6172,73.6083,73.6172,23784.0
2021-08-02 10:50:00,82.78,82.79,82.78,82.78,90974.0,73.6083,73.6172,73.6083,73.6083,90974.0
2021-08-02 11:00:00,82.79,82.79,82.78,82.79,29834.0,73.6172,73.6172,73.6083,73.6172,29834.0
2021-08-02 11:10:00,82.79,82.79,82.78,82.79,20487.0,73.6172,73.6172,73.6083,73.6172,20487.0
2021-08-02 11:20:00,82.79,82.8,82.78,82.8,57503.0,73.6172,73.626,73.6083,73.626,57503.0
2021-08-02 11:30:00,82.8,82.82,82.79,82.81,39617.0,73.626,73.6438,73.6172,73.6349,39617.0
2021-08-02 11:40:00,82.81,82.82,82.81,82.82,32708.0,73.6349,73.6438,73.6349,73.6438,32708.0
2021-08-02 11:50:00,82.82,82.82,82.81,82.82,46412.0,73.6438,73.6438,73.6349,73.6438,46412.0
2021-08-02 12:00:00,82.81,82.83,82.81,82.81,34714.0,73.6349,73.6527,73.6349,73.6349,34714.0
2021-08-02 12:10:00,82.81,82.82,82.81,82.82,23119.0,73.6349,73.6438,73.6349,73.6438,23119.0
2021-08-02 12:20:00,82.82,82.82,82.81,82.81,23072.0,73.6438,73.6438,73.6349,73.6349,23072.0
2021-08-02 12:30:00,82.81,82.82,82.8,82.81,18845.0,73.6349,73.6438,73.626,73.6349,18845.0
2021-08-02 12:40:00,82.81,82.82,82.8,82.81,26039.0,73.6349,73.6438,73.626,73.6349,26039.0
2021-08-02 12:50:00,82.82,82.82,82.81,82.82,28112.0,73.6438,73.6438,73.6349,73.6438,28112.0
2021-08-02 13:00:00,82.81,82.82,82.81,82.81,35983.0,73.6349,73.6438,73.6349,73.6349,35983.0
2021-08-02 13:10:00,82.81,82.82,82.81,82.82,35539.0,73.6349,73.6438,73.6349,73.6438,35539.0
2021-08-02 13:20:00,82.81,82.82,82.81,82.81,140526.0,73.6349,73.6438,73.6349,73.6349,140526.0
2021-08-02 13:30:00,82.81,82.82,82.81,82.81,81513.0,73.6349,73.6438,73.6349,73.6349,81513.0
2021-08-02 13:40:00,82.81,82.82,82.8,82.8,58472.0,73.6349,73.6438,73.626,73.626,58472.0
2021-08-02 13:50:00,82.8,82.81,82.8,82.8,35095.0,73.626,73.6349,73.626,73.626,35095.0
2021-08-02 14:00:00,82.81,82.81,82.79,82.8,65450.0,73.6349,73.6349,73.6172,73.626,65450.0
2021-08-02 14:10:00,82.8,82.8,82.79,82.8,39221.0,73.626,73.626,73.6172,73.626,39221.0
2021-08-02 14:20:00,82.8,82.8,82.79,82.8,69680.0,73.626,73.626,73.6172,73.626,69680.0
2021-08-02 14:30:00,82.8,82.81,82.79,82.81,48524.0,73.626,73.6349,73.6172,73.6349,48524.0
2021-08-02 14:40:00,82.81,82.81,82.8,82.81,42102.0,73.6349,73.6349,73.626,73.6349,42102.0
2021-08-02 14:50:00,82.81,82.81,82.8,82.81,46008.0,73.6349,73.6349,73.626,73.6349,46008.0
2021-08-02 15:00:00,82.81,82.81,82.8,82.81,72273.0,73.6349,73.6349,73.626,73.6349,72273.0
2021-08-02 15:10:00,82.81,82.81,82.79,82.79,78437.0,73.6349,73.6349,73.6172,73.6172,78437.0
2021-08-02 15:20:00,82.79,82.8,82.79,82.8,39504.0,73.6172,73.626,73.6172,73.626,39504.0
2021-08-02 15:30:00,82.8,82.8,82.79,82.8,45611.0,73.626,73.626,73.6172,73.626,45611.0
2021-08-02 15:40:00,82.8,82.8,82.79,82.8,105687.0,73.626,73.626,73.6172,73.626,105687.0
2021-08-02 15:50:00,82.79,82.81,82.79,82.81,209684.0,73.6172,73.6349,73.6172,73.6349,209684.0
2021-08-03 09:30:00,82.78,82.83,82.78,82.83,66994.0,73.6083,73.6527,73.6083,73.6527,66994.0
2021-08-03 09:40:00,82.83,82.84,82.82,82.84,23142.0,73.6527,73.6616,73.6438,73.6616,23142.0
2021-08-03 09:50:00,82.84,82.85,82.83,82.85,19819.0,73.6616,73.6705,73.6527,73.6705,19819.0
2021-08-03 10:00:00,82.84,82.85,82.82,82.83,38718.0,73.6616,73.6705,73.6438,73.6527,38718.0
2021-08-03 10:10:00,82.83,82.84,82.81,82.81,44562.0,73.6527,73.6616,73.6349,73.6349,44562.0
2021-08-03 10:20:00,82.81,82.83,82.81,82.83,89077.0,73.6349,73.6527,73.6349,73.6527,89077.0
2021-08-03 10:30:00,82.83,82.83,82.82,82.83,24173.0,73.6527,73.6527,73.6438,73.6527,24173.0
2021-08-03 10:40:00,82.83,82.83,82.82,82.83,46856.0,73.6527,73.6527,73.6438,73.6527,46856.0
2021-08-03 10:50:00,82.83,82.83,82.82,82.83,25943.0,73.6527,73.6527,73.6438,73.6527,25943.0
2021-08-03 11:00:00,82.83,82.83,82.82,82.83,35376.0,73.6527,73.6527,73.6438,73.6527,35376.0
2021-08-03 11:10:00,82.83,82.83,82.82,82.83,43158.0,73.6527,73.6527,73.6438,73.6527,43158.0
2021-08-03 11:20:00,82.83,82.83,82.82,82.83,30757.0,73.6527,73.6527,73.6438,73.6527,30757.0
2021-08-03 11:30:00,82.83,82.83,82.82,82.83,88116.0,73.6527,73.6527,73.6438,73.6527,88116.0
2021-08-03 11:40:00,82.83,82.83,82.82,82.83,28761.0,73.6527,73.6527,73.6438,73.6527,28761.0
2021-08-03 11:50:00,82.83,82.83,82.82,82.83,55252.0,73.6527,73.6527,73.6438,73.6527,55252.0
2021-08-03 12:00:00,82.83,82.83,82.82,82.83,50447.0,73.6527,73.6527,73.6438,73.6527,50447.0
2021-08-03 12:10:00,82.83,82.83,82.82,82.83,31308.0,73.6527,73.6527,73.6438,73.6527,31308.0
2021-08-03 12:20:00,82.82,82.83,82.82,82.83,44114.0,73.6438,73.6527,73.6438,73.6527,44114.0
2021-08-03 12:30:00,82.83,82.83,82.82,82.83,25318.0,73.6527,73.6527,73.6438,73.6527,25318.0
2021-08-03 12:40:00,82.83,82.83,82.82,82.83,30990.0,73.6527,73.6527,73.6438,73.6527,30990.0
2021-08-03 12:50:00,82.83,82.83,82.82,82.82,80233.0,73.6527,73.6527,73.6438,73.6438,80233.0
2021-08-03 13:00:00,82.83,82.83,82.82,82.83,14138.0,73.6527,73.6527,73.6438,73.6527,14138.0
2021-08-03 13:10:00,82.83,82.83,82.82,82.83,38739.0,73.6527,73.6527,73.6438,73.6527,38739.0
2021-08-03 13:20:00,82.83,82.83,82.82,82.83,43414.0,73.6527,73.6527,73.6438,73.6527,43414.0
2021-08-03 13:30:00,82.83,82.83,82.82,82.83,29487.0,73.6527,73.6527,73.6438,73.6527,29487.0
2021-08-03 13:40:00,82.83,82.83,82.82,82.83,39231.0,73.6527,73.6527,73.6438,73.6527,39231.0
2021-08-03 13:50:00,82.83,82.83,82.81,82.81,94405.0,73.6527,73.6527,73.6349,73.6349,94405.0
2021-08-03 14:00:00,82.81,82.82,82.81,82.81,188081.0,73.6349,73.6438,73.6349,73.6349,188081.0
2021-08-03 14:10:00,82.82,82.82,82.81,82.82,61625.0,73.6438,73.6438,73.6349,73.6438,61625.0
2021-08-03 14:20:00,82.82,82.82,82.81,82.82,67089.0,73.6438,73.6438,73.6349,73.6438,67089.0
2021-08-03 14:30:00,82.82,82.83,82.81,82.83,47430.0,73.6438,73.6527,73.6349,73.6527,47430.0
2021-08-03 14:40:00,82.83,82.83,82.82,82.83,55291.0,73.6527,73.6527,73.6438,73.6527,55291.0
2021-08-03 14:50:00,82.83,82.83,82.82,82.83,52328.0,73.6527,73.6527,73.6438,73.6527,52328.0
2021-08-03 15:00:00,82.83,82.83,82.82,82.83,116496.0,73.6527,73.6527,73.6438,73.6527,116496.0
2021-08-03 15:10:00,82.83,82.83,82.82,82.83,73265.0,73.6527,73.6527,73.6438,73.6527,73265.0
2021-08-03 15:20:00,82.83,82.84,82.82,82.83,78335.0,73.6527,73.6616,73.6438,73.6527,78335.0
2021-08-03 15:30:00,82.84,82.84,82.83,82.84,71046.0,73.6616,73.6616,73.6527,73.6616,71046.0
2021-08-03 15:40:00,82.84,82.84,82.83,82.84,155576.0,73.6616,73.6616,73.6527,73.6616,155576.0
2021-08-03 15:50:00,82.84,82.84,82.83,82.84,252494.0,73.6616,73.6616,73.6527,73.6616,252494.0
2021-08-04 09:30:00,82.82,82.93,82.81,82.89,79136.0,73.6438,73.7416,73.6349,73.7061,79136.0
2021-08-04 09:40:00,82.88,82.89,82.88,82.88,68967.0,73.6972,73.7061,73.6972,73.6972,68967.0
2021-08-04 09:50:00,82.88,82.89,82.88,82.89,27593.0,73.6972,73.7061,73.6972,73.7061,27593.0
2021-08-04 10:00:00,82.88,82.88,82.8,82.81,106397.0,73.6972,73.6972,73.626,73.6349,106397.0
2021-08-04 10:10:00,82.81,82.81,82.77,82.78,51622.0,73.6349,73.6349,73.5994,73.6083,51622.0
2021-08-04 10:20:00,82.78,82.78,82.74,82.75,80425.0,73.6083,73.6083,73.5727,73.5816,80425.0
2021-08-04 10:30:00,82.75,82.77,82.74,82.76,97447.0,73.5816,73.5994,73.5727,73.5905,97447.0
2021-08-04 10:40:00,82.77,82.77,82.74,82.75,74736.0,73.5994,73.5994,73.5727,73.5816,74736.0
2021-08-04 10:50:00,82.74,82.76,82.74,82.76,50539.0,73.5727,73.5905,73.5727,73.5905,50539.0
2021-08-04 11:00:00,82.77,82.78,82.75,82.76,113176.0,73.5994,73.6083,73.5816,73.5905,113176.0
2021-08-04 11:10:00,82.76,82.76,82.75,82.76,44071.0,73.5905,73.5905,73.5816,73.5905,44071.0
2021-08-04 11:20:00,82.76,82.76,82.75,82.76,142454.0,73.5905,73.5905,73.5816,73.5905,142454.0
2021-08-04 11:30:00,82.76,82.77,82.75,82.77,50690.0,73.5905,73.5994,73.5816,73.5994,50690.0
2021-08-04 11:40:00,82.76,82.77,82.76,82.77,25792.0,73.5905,73.5994,73.5905,73.5994,25792.0
2021-08-04 11:50:00,82.77,82.79,82.76,82.79,55500.0,73.5994,73.6172,73.5905,73.6172,55500.0
2021-08-04 12:00:00,82.79,82.79,82.77,82.78,32744.0,73.6172,73.6172,73.5994,73.6083,32744.0
2021-08-04 12:10:00,82.78,82.78,82.77,82.78,91002.0,73.6083,73.6083,73.5994,73.6083,91002.0
2021-08-04 12:20:00,82.78,82.78,82.76,82.78,37234.0,73.6083,73.6083,73.5905,73.6083,37234.0
2021-08-04 12:30:00,82.78,82.78,82.77,82.78,28917.0,73.6083,73.6083,73.5994,73.6083,28917.0
2021-08-04 12:40:00,82.78,82.78,82.77,82.78,56149.0,73.6083,73.6083,73.5994,73.6083,56149.0
2021-08-04 12:50:00,82.78,82.78,82.77,82.78,109752.0,73.6083,73.6083,73.5994,73.6083,109752.0
2021-08-04 13:00:00,82.78,82.78,82.77,82.77,21885.0,73.6083,73.6083,73.5994,73.5994,21885.0
2021-08-04 13:10:00,82.78,82.78,82.77,82.78,48988.0,73.6083,73.6083,73.5994,73.6083,48988.0
2021-08-04 13:20:00,82.78,82.8,82.77,82.8,68789.0,73.6083,73.626,73.5994,73.626,68789.0
2021-08-04 13:30:00,82.8,82.8,82.79,82.8,60550.0,73.626,73.626,73.6172,73.626,60550.0
2021-08-04 13:40:00,82.79,82.8,82.79,82.8,54230.0,73.6172,73.626,73.6172,73.626,54230.0
2021-08-04 13:50:00,82.8,82.8,82.79,82.8,60751.0,73.626,73.626,73.6172,73.626,60751.0
2021-08-04 14:00:00,82.79,82.8,82.79,82.8,74953.0,73.6172,73.626,73.6172,73.626,74953.0
2021-08-04 14:10:00,82.8,82.8,82.79,82.79,69838.0,73.626,73.626,73.6172,73.6172,69838.0
2021-08-04 14:20:00,82.8,82.8,82.79,82.8,116567.0,73.626,73.626,73.6172,73.626,116567.0
2021-08-04 14:30:00,82.8,82.8,82.79,82.79,54318.0,73.626,73.626,73.6172,73.6172,54318.0
2021-08-04 14:40:00,82.8,82.8,82.79,82.8,62600.0,73.626,73.626,73.6172,73.626,62600.0
2021-08-04 14:50:00,82.8,82.8,82.79,82.8,55134.0,73.626,73.626,73.6172,73.626,55134.0
2021-08-04 15:00:00,82.8,82.8,82.79,82.8,140603.0,73.626,73.626,73.6172,73.626,140603.0
2021-08-04 15:10:00,82.8,82.8,82.79,82.8,99508.0,73.626,73.626,73.6172,73.626,99508.0
2021-08-04 15:20:00,82.8,82.8,82.79,82.8,86519.0,73.626,73.626,73.6172,73.626,86519.0
2021-08-04 15:30:00,82.8,82.8,82.79,82.8,79029.0,73.626,73.626,73.6172,73.626,79029.0
2021-08-04 15:40:00,82.8,82.8,82.79,82.8,137885.0,73.626,73.626,73.6172,73.626,137885.0
2021-08-04 15:50:00,82.8,82.81,82.79,82.81,394918.0,73.626,73.6349,73.6172,73.6349,394918.0
2021-08-05 09:30:00,82.75,82.75,82.72,82.73,131888.0,73.5816,73.5816,73.5549,73.5638,131888.0
2021-08-05 09:40:00,82.72,82.72,82.71,82.72,91188.0,73.5549,73.5549,73.546,73.5549,91188.0
2021-08-05 09:50:00,82.71,82.72,82.7,82.7,34160.0,73.546,73.5549,73.5371,73.5371,34160.0
2021-08-05 10:00:00,82.71,82.71,82.69,82.7,65409.0,73.546,73.546,73.5282,73.5371,65409.0
2021-08-05 10:10:00,82.7,82.72,82.69,82.71,57897.0,73.5371,73.5549,73.5282,73.546,57897.0
2021-08-05 10:20:00,82.72,82.72,82.7,82.71,43236.0,73.5549,73.5549,73.5371,73.546,43236.0
2021-08-05 10:30:00,82.71,82.71,82.69,82.7,53315.0,73.546,73.546,73.5282,73.5371,53315.0
2021-08-05 10:40:00,82.7,82.7,82.69,82.7,60852.0,73.5371,73.5371,73.5282,73.5371,60852.0
2021-08-05 10:50:00,82.69,82.7,82.69,82.7,57114.0,73.5282,73.5371,73.5282,73.5371,57114.0
2021-08-05 11:00:00,82.69,82.7,82.69,82.7,76290.0,73.5282,73.5371,73.5282,73.5371,76290.0
2021-08-05 11:10:00,82.7,82.7,82.68,82.69,115691.0,73.5371,73.5371,73.5193,73.5282,115691.0
2021-08-05 11:20:00,82.69,82.69,82.67,82.68,55854.0,73.5282,73.5282,73.5104,73.5193,55854.0
2021-08-05 11:30:00,82.67,82.68,82.67,82.68,47343.0,73.5104,73.5193,73.5104,73.5193,47343.0
2021-08-05 11:40:00,82.68,82.68,82.67,82.68,199460.0,73.5193,73.5193,73.5104,73.5193,199460.0
2021-08-05 11:50:00,82.67,82.69,82.67,82.69,42220.0,73.5104,73.5282,73.5104,73.5282,42220.0
2021-08-05 12:00:00,82.69,82.7,82.68,82.7,43220.0,73.5282,73.5371,73.5193,73.5371,43220.0
2021-08-05 12:10:00,82.7,82.7,82.69,82.7,38026.0,73.5371,73.5371,73.5282,73.5371,38026.0
2021-08-05 12:20:00,82.7,82.7,82.69,82.7,26219.0,73.5371,73.5371,73.5282,73.5371,26219.0
2021-08-05 12:30:00,82.7,82.7,82.69,82.7,36470.0,73.5371,73.5371,73.5282,73.5371,36470.0
2021-08-05 12:40:00,82.7,82.7,82.69,82.69,27644.0,73.5371,73.5371,73.5282,73.5282,27644.0
2021-08-05 12:50:00,82.7,82.7,82.69,82.7,29963.0,73.5371,73.5371,73.5282,73.5371,29963.0
2021-08-05 13:00:00,82.7,82.7,82.69,82.7,26939.0,73.5371,73.5371,73.5282,73.5371,26939.0
2021-08-05 13:10:00,82.69,82.7,82.69,82.7,57812.0,73.5282,73.5371,73.5282,73.5371,57812.0
2021-08-05 13:20:00,82.7,82.7,82.69,82.69,116346.0,73.5371,73.5371,73.5282,73.5282,116346.0
2021-08-05 13:30:00,82.7,82.7,82.69,82.7,74770.0,73.5371,73.5371,73.5282,73.5371,74770.0
2021-08-05 13:40:00,82.7,82.7,82.69,82.7,37129.0,73.5371,73.5371,73.5282,73.5371,37129.0
2021-08-05 13:50:00,82.7,82.7,82.69,82.7,35747.0,73.5371,73.5371,73.5282,73.5371,35747.0
2021-08-05 14:00:00,82.7,82.7,82.69,82.7,47622.0,73.5371,73.5371,73.5282,73.5371,47622.0
2021-08-05 14:10:00,82.7,82.7,82.69,82.7,48128.0,73.5371,73.5371,73.5282,73.5371,48128.0
2021-08-05 14:20:00,82.7,82.7,82.69,82.7,46157.0,73.5371,73.5371,73.5282,73.5371,46157.0
2021-08-05 14:30:00,82.7,82.7,82.69,82.7,40320.0,73.5371,73.5371,73.5282,73.5371,40320.0
2021-08-05 14:40:00,82.7,82.7,82.69,82.7,86173.0,73.5371,73.5371,73.5282,73.5371,86173.0
2021-08-05 14:50:00,82.7,82.7,82.69,82.7,72272.0,73.5371,73.5371,73.5282,73.5371,72272.0
2021-08-05 15:00:00,82.7,82.7,82.69,82.7,55496.0,73.5371,73.5371,73.5282,73.5371,55496.0
2021-08-05 15:10:00,82.7,82.7,82.69,82.7,93247.0,73.5371,73.5371,73.5282,73.5371,93247.0
2021-08-05 15:20:00,82.7,82.7,82.69,82.7,83362.0,73.5371,73.5371,73.5282,73.5371,83362.0
2021-08-05 15:30:00,82.7,82.7,82.69,82.7,125910.0,73.5371,73.5371,73.5282,73.5371,125910.0
2021-08-05 15:40:00,82.7,82.71,82.69,82.7,137751.0,73.5371,73.546,73.5282,73.5371,137751.0
2021-08-05 15:50:00,82.7,82.71,82.7,82.7,259777.0,73.5371,73.546,73.5371,73.5371,259777.0
2021-08-06 09:30:00,82.68,82.68,82.62,82.64,124610.0,73.5193,73.5193,73.466,73.4838,124610.0
2021-08-06 09:40:00,82.63,82.64,82.62,82.64,76549.0,73.4749,73.4838,73.466,73.4838,76549.0
2021-08-06 09:50:00,82.63,82.64,82.63,82.64,27340.0,73.4749,73.4838,73.4749,73.4838,27340.0
2021-08-06 10:00:00,82.64,82.64,82.63,82.64,58660.0,73.4838,73.4838,73.4749,73.4838,58660.0
2021-08-06 10:10:00,82.64,82.64,82.62,82.62,166294.0,73.4838,73.4838,73.466,73.466,166294.0
2021-08-06 10:20:00,82.63,82.63,82.62,82.63,42490.0,73.4749,73.4749,73.466,73.4749,42490.0
2021-08-06 10:30:00,82.63,82.63,82.62,82.63,70540.0,73.4749,73.4749,73.466,73.4749,70540.0
2021-08-06 10:40:00,82.63,82.63,82.62,82.63,83423.0,73.4749,73.4749,73.466,73.4749,83423.0
2021-08-06 10:50:00,82.63,82.63,82.61,82.62,85413.0,73.4749,73.4749,73.4571,73.466,85413.0
2021-08-06 11:00:00,82.62,82.62,82.61,82.61,81246.0,73.466,73.466,73.4571,73.4571,81246.0
2021-08-06 11:10:00,82.62,82.62,82.61,82.61,51891.0,73.466,73.466,73.4571,73.4571,51891.0
2021-08-06 11:20:00,82.62,82.62,82.61,82.62,96401.0,73.466,73.466,73.4571,73.466,96401.0
2021-08-06 11:30:00,82.62,82.62,82.61,82.62,57936.0,73.466,73.466,73.4571,73.466,57936.0
2021-08-06 11:40:00,82.62,82.62,82.61,82.62,63073.0,73.466,73.466,73.4571,73.466,63073.0
2021-08-06 11:50:00,82.61,82.62,82.61,82.62,56252.0,73.4571,73.466,73.4571,73.466,56252.0
2021-08-06 12:00:00,82.62,82.62,82.61,82.62,52595.0,73.466,73.466,73.4571,73.466,52595.0
2021-08-06 12:10:00,82.61,82.62,82.61,82.62,63281.0,73.4571,73.466,73.4571,73.466,63281.0
2021-08-06 12:20:00,82.62,82.62,82.61,82.62,215843.0,73.466,73.466,73.4571,73.466,215843.0
2021-08-06 12:30:00,82.61,82.62,82.61,82.62,58406.0,73.4571,73.466,73.4571,73.466,58406.0
2021-08-06 12:40:00,82.61,82.62,82.61,82.62,56558.0,73.4571,73.466,73.4571,73.466,56558.0
2021-08-06 12:50:00,82.62,82.62,82.61,82.62,35682.0,73.466,73.466,73.4571,73.466,35682.0
2021-08-06 13:00:00,82.62,82.62,82.61,82.62,46355.0,73.466,73.466,73.4571,73.466,46355.0
2021-08-06 13:10:00,82.62,82.62,82.61,82.62,17439.0,73.466,73.466,73.4571,73.466,17439.0
2021-08-06 13:20:00,82.62,82.62,82.61,82.62,20047.0,73.466,73.466,73.4571,73.466,20047.0
2021-08-06 13:30:00,82.62,82.62,82.61,82.62,35496.0,73.466,73.466,73.4571,73.466,35496.0
2021-08-06 13:40:00,82.62,82.62,82.61,82.62,62238.0,73.466,73.466,73.4571,73.466,62238.0
2021-08-06 13:50:00,82.62,82.62,82.61,82.62,37473.0,73.466,73.466,73.4571,73.466,37473.0
2021-08-06 14:00:00,82.62,82.63,82.61,82.63,74389.0,73.466,73.4749,73.4571,73.4749,74389.0
2021-08-06 14:10:00,82.63,82.63,82.62,82.63,31573.0,73.4749,73.4749,73.466,73.4749,31573.0
2021-08-06 14:20:00,82.63,82.63,82.62,82.63,24270.0,73.4749,73.4749,73.466,73.4749,24270.0
2021-08-06 14:30:00,82.63,82.63,82.62,82.63,50221.0,73.4749,73.4749,73.466,73.4749,50221.0
2021-08-06 14:40:00,82.63,82.63,82.62,82.63,32403.0,73.4749,73.4749,73.466,73.4749,32403.0
2021-08-06 14:50:00,82.63,82.63,82.62,82.63,47656.0,73.4749,73.4749,73.466,73.4749,47656.0
2021-08-06 15:00:00,82.63,82.63,82.62,82.63,63739.0,73.4749,73.4749,73.466,73.4749,63739.0
2021-08-06 15:10:00,82.63,82.63,82.62,82.63,81315.0,73.4749,73.4749,73.466,73.4749,81315.0
2021-08-06 15:20:00,82.63,82.64,82.62,82.64,71612.0,73.4749,73.4838,73.466,73.4838,71612.0
2021-08-06 15:30:00,82.64,82.64,82.63,82.64,107386.0,73.4838,73.4838,73.4749,73.4838,107386.0
2021-08-06 15:40:00,82.64,82.64,82.63,82.64,140409.0,73.4838,73.4838,73.4749,73.4838,140409.0
2021-08-06 15:50:00,82.64,82.64,82.62,82.63,306958.0,73.4838,73.4838,73.466,73.4749,306958.0
2021-08-09 09:30:00,82.61,82.63,82.61,82.62,66889.0,73.4571,73.4749,73.4571,73.466,66889.0
2021-08-09 09:40:00,82.62,82.63,82.59,82.59,82849.0,73.466,73.4749,73.4393,73.4393,82849.0
2021-08-09 09:50:00,82.59,82.6,82.59,82.59,41841.0,73.4393,73.4482,73.4393,73.4393,41841.0
2021-08-09 10:00:00,82.6,82.6,82.58,82.59,131009.0,73.4482,73.4482,73.4304,73.4393,131009.0
2021-08-09 10:10:00,82.59,82.6,82.58,82.6,77986.0,73.4393,73.4482,73.4304,73.4482,77986.0
2021-08-09 10:20:00,82.59,82.6,82.58,82.59,65048.0,73.4393,73.4482,73.4304,73.4393,65048.0
2021-08-09 10:30:00,82.59,82.6,82.59,82.59,28483.0,73.4393,73.4482,73.4393,73.4393,28483.0
2021-08-09 10:40:00,82.6,82.6,82.57,82.57,80450.0,73.4482,73.4482,73.4215,73.4215,80450.0
2021-08-09 10:50:00,82.57,82.58,82.55,82.55,46509.0,73.4215,73.4304,73.4037,73.4037,46509.0
2021-08-09 11:00:00,82.56,82.56,82.55,82.56,47008.0,73.4126,73.4126,73.4037,73.4126,47008.0
2021-08-09 11:10:00,82.56,82.56,82.55,82.56,38609.0,73.4126,73.4126,73.4037,73.4126,38609.0
2021-08-09 11:20:00,82.56,82.57,82.55,82.56,35712.0,73.4126,73.4215,73.4037,73.4126,35712.0
2021-08-09 11:30:00,82.56,82.58,82.54,82.55,106820.0,73.4126,73.4304,73.3949,73.4037,106820.0
2021-08-09 11:40:00,82.55,82.57,82.54,82.56,63795.0,73.4037,73.4215,73.3949,73.4126,63795.0
2021-08-09 11:50:00,82.56,82.57,82.56,82.56,46377.0,73.4126,73.4215,73.4126,73.4126,46377.0
2021-08-09 12:00:00,82.57,82.57,82.56,82.56,61546.0,73.4215,73.4215,73.4126,73.4126,61546.0
2021-08-09 12:10:00,82.56,82.57,82.55,82.55,50671.0,73.4126,73.4215,73.4037,73.4037,50671.0
2021-08-09 12:20:00,82.55,82.56,82.55,82.56,24249.0,73.4037,73.4126,73.4037,73.4126,24249.0
2021-08-09 12:30:00,82.55,82.56,82.55,82.56,18745.0,73.4037,73.4126,73.4037,73.4126,18745.0
2021-08-09 12:40:00,82.56,82.56,82.55,82.56,6195.0,73.4126,73.4126,73.4037,73.4126,6195.0
2021-08-09 12:50:00,82.56,82.56,82.55,82.56,10225.0,73.4126,73.4126,73.4037,73.4126,10225.0
2021-08-09 13:00:00,82.56,82.56,82.55,82.56,38954.0,73.4126,73.4126,73.4037,73.4126,38954.0
2021-08-09 13:10:00,82.56,82.56,82.55,82.56,37681.0,73.4126,73.4126,73.4037,73.4126,37681.0
2021-08-09 13:20:00,82.56,82.56,82.54,82.55,43278.0,73.4126,73.4126,73.3949,73.4037,43278.0
2021-08-09 13:30:00,82.55,82.55,82.54,82.55,78952.0,73.4037,73.4037,73.3949,73.4037,78952.0
2021-08-09 13:40:00,82.55,82.55,82.54,82.55,63837.0,73.4037,73.4037,73.3949,73.4037,63837.0
2021-08-09 13:50:00,82.55,82.55,82.54,82.54,45917.0,73.4037,73.4037,73.3949,73.3949,45917.0
2021-08-09 14:00:00,82.55,82.55,82.54,82.55,48911.0,73.4037,73.4037,73.3949,73.4037,48911.0
2021-08-09 14:10:00,82.54,82.55,82.54,82.55,84398.0,73.3949,73.4037,73.3949,73.4037,84398.0
2021-08-09 14:20:00,82.55,82.55,82.54,82.54,57839.0,73.4037,73.4037,73.3949,73.3949,57839.0
2021-08-09 14:30:00,82.55,82.56,82.54,82.56,43943.0,73.4037,73.4126,73.3949,73.4126,43943.0
2021-08-09 14:40:00,82.55,82.56,82.55,82.56,29525.0,73.4037,73.4126,73.4037,73.4126,29525.0
2021-08-09 14:50:00,82.56,82.56,82.55,82.55,56446.0,73.4126,73.4126,73.4037,73.4037,56446.0
2021-08-09 15:00:00,82.56,82.56,82.55,82.56,119808.0,73.4126,73.4126,73.4037,73.4126,119808.0
2021-08-09 15:10:00,82.55,82.56,82.54,82.54,91077.0,73.4037,73.4126,73.3949,73.3949,91077.0
2021-08-09 15:20:00,82.54,82.55,82.54,82.54,33112.0,73.3949,73.4037,73.3949,73.3949,33112.0
2021-08-09 15:30:00,82.55,82.55,82.54,82.55,39373.0,73.4037,73.4037,73.3949,73.4037,39373.0
2021-08-09 15:40:00,82.55,82.55,82.54,82.55,64197.0,73.4037,73.4037,73.3949,73.4037,64197.0
2021-08-09 15:50:00,82.55,82.55,82.52,82.52,167020.0,73.4037,73.4037,73.3771,73.3771,167020.0
2021-08-10 09:30:00,82.52,82.55,82.5,82.51,68920.0,73.3771,73.4037,73.3593,73.3682,68920.0
2021-08-10 09:40:00,82.51,82.53,82.5,82.51,192030.0,73.3682,73.386,73.3593,73.3682,192030.0
2021-08-10 09:50:00,82.52,82.52,82.5,82.51,45462.0,73.3771,73.3771,73.3593,73.3682,45462.0
2021-08-10 10:00:00,82.51,82.51,82.5,82.51,40943.0,73.3682,73.3682,73.3593,73.3682,40943.0
2021-08-10 10:10:00,82.51,82.51,82.5,82.51,39415.0,73.3682,73.3682,73.3593,73.3682,39415.0
2021-08-10 10:20:00,82.51,82.51,82.5,82.51,52863.0,73.3682,73.3682,73.3593,73.3682,52863.0
2021-08-10 10:30:00,82.51,82.51,82.5,82.51,62052.0,73.3682,73.3682,73.3593,73.3682,62052.0
2021-08-10 10:40:00,82.5,82.51,82.5,82.5,64922.0,73.3593,73.3682,73.3593,73.3593,64922.0
2021-08-10 10:50:00,82.51,82.51,82.5,82.5,58924.0,73.3682,73.3682,73.3593,73.3593,58924.0
2021-08-10 11:00:00,82.51,82.51,82.5,82.51,76920.0,73.3682,73.3682,73.3593,73.3682,76920.0
2021-08-10 11:10:00,82.5,82.51,82.5,82.5,35579.0,73.3593,73.3682,73.3593,73.3593,35579.0
2021-08-10 11:20:00,82.51,82.51,82.49,82.5,58629.0,73.3682,73.3682,73.3504,73.3593,58629.0
2021-08-10 11:30:00,82.5,82.5,82.48,82.48,48112.0,73.3593,73.3593,73.3415,73.3415,48112.0
2021-08-10 11:40:00,82.48,82.5,82.48,82.5,71810.0,73.3415,73.3593,73.3415,73.3593,71810.0
2021-08-10 11:50:00,82.5,82.5,82.49,82.49,46555.0,73.3593,73.3593,73.3504,73.3504,46555.0
2021-08-10 12:00:00,82.5,82.5,82.49,82.49,42147.0,73.3593,73.3593,73.3504,73.3504,42147.0
2021-08-10 12:10:00,82.49,82.5,82.49,82.5,57864.0,73.3504,73.3593,73.3504,73.3593,57864.0
2021-08-10 12:20:00,82.5,82.5,82.49,82.49,15349.0,73.3593,73.3593,73.3504,73.3504,15349.0
2021-08-10 12:30:00,82.5,82.5,82.49,82.5,53589.0,73.3593,73.3593,73.3504,73.3593,53589.0
2021-08-10 12:40:00,82.49,82.5,82.49,82.49,19874.0,73.3504,73.3593,73.3504,73.3504,19874.0
2021-08-10 12:50:00,82.49,82.5,82.49,82.5,32712.0,73.3504,73.3593,73.3504,73.3593,32712.0
2021-08-10 13:00:00,82.5,82.5,82.49,82.5,15503.0,73.3593,73.3593,73.3504,73.3593,15503.0
2021-08-10 13:10:00,82.5,82.5,82.49,82.49,45344.0,73.3593,73.3593,73.3504,73.3504,45344.0
2021-08-10 13:20:00,82.49,82.5,82.49,82.49,35881.0,73.3504,73.3593,73.3504,73.3504,35881.0
2021-08-10 13:30:00,82.5,82.5,82.49,82.49,25495.0,73.3593,73.3593,73.3504,73.3504,25495.0
2021-08-10 13:40:00,82.5,82.5,82.49,82.5,21625.0,73.3593,73.3593,73.3504,73.3593,21625.0
2021-08-10 13:50:00,82.5,82.5,82.49,82.49,43524.0,73.3593,73.3593,73.3504,73.3504,43524.0
2021-08-10 14:00:00,82.5,82.5,82.48,82.49,151308.0,73.3593,73.3593,73.3415,73.3504,151308.0
2021-08-10 14:10:00,82.48,82.49,82.48,82.48,49843.0,73.3415,73.3504,73.3415,73.3415,49843.0
2021-08-10 14:20:00,82.48,82.49,82.48,82.49,50444.0,73.3415,73.3504,73.3415,73.3504,50444.0
2021-08-10 14:30:00,82.48,82.49,82.48,82.48,57323.0,73.3415,73.3504,73.3415,73.3415,57323.0
2021-08-10 14:40:00,82.48,82.49,82.48,82.48,43345.0,73.3415,73.3504,73.3415,73.3415,43345.0
2021-08-10 14:50:00,82.48,82.49,82.48,82.48,41458.0,73.3415,73.3504,73.3415,73.3415,41458.0
2021-08-10 15:00:00,82.49,82.49,82.47,82.47,109961.0,73.3504,73.3504,73.3326,73.3326,109961.0
2021-08-10 15:10:00,82.48,82.48,82.47,82.47,55415.0,73.3415,73.3415,73.3326,73.3326,55415.0
2021-08-10 15:20:00,82.48,82.48,82.47,82.48,28964.0,73.3415,73.3415,73.3326,73.3415,28964.0
2021-08-10 15:30:00,82.47,82.48,82.47,82.48,28849.0,73.3326,73.3415,73.3326,73.3415,28849.0
2021-08-10 15:40:00,82.47,82.48,82.47,82.48,35021.0,73.3326,73.3415,73.3326,73.3415,35021.0
2021-08-10 15:50:00,82.48,82.49,82.47,82.48,76394.0,73.3415,73.3504,73.3326,73.3415,76394.0
2021-08-11 09:30:00,82.51,82.52,82.48,82.5,57431.0,73.3682,73.3771,73.3415,73.3593,57431.0
2021-08-11 09:40:00,82.5,82.51,82.48,82.48,43654.0,73.3593,73.3682,73.3415,73.3415,43654.0
2021-08-11 09:50:00,82.48,82.48,82.47,82.48,22095.0,73.3415,73.3415,73.3326,73.3415,22095.0
2021-08-11 10:00:00,82.48,82.49,82.47,82.48,28469.0,73.3415,73.3504,73.3326,73.3415,28469.0
2021-08-11 10:10:00,82.49,82.51,82.48,82.5,90897.0,73.3504,73.3682,73.3415,73.3593,90897.0
2021-08-11 10:20:00,82.5,82.51,82.5,82.51,21632.0,73.3593,73.3682,73.3593,73.3682,21632.0
2021-08-11 10:30:00,82.51,82.51,82.5,82.5,30095.0,73.3682,73.3682,73.3593,73.3593,30095.0
2021-08-11 10:40:00,82.51,82.51,82.5,82.51,32843.0,73.3682,73.3682,73.3593,73.3682,32843.0
2021-08-11 10:50:00,82.51,82.51,82.5,82.51,43799.0,73.3682,73.3682,73.3593,73.3682,43799.0
2021-08-11 11:00:00,82.51,82.51,82.5,82.5,32176.0,73.3682,73.3682,73.3593,73.3593,32176.0
2021-08-11 11:10:00,82.51,82.51,82.5,82.51,51063.0,73.3682,73.3682,73.3593,73.3682,51063.0
2021-08-11 11:20:00,82.51,82.52,82.5,82.52,147431.0,73.3682,73.3771,73.3593,73.3771,147431.0
2021-08-11 11:30:00,82.52,82.52,82.51,82.51,27080.0,73.3771,73.3771,73.3682,73.3682,27080.0
2021-08-11 11:40:00,82.52,82.52,82.51,82.52,32315.0,73.3771,73.3771,73.3682,73.3771,32315.0
2021-08-11 11:50:00,82.52,82.52,82.51,82.52,30755.0,73.3771,73.3771,73.3682,73.3771,30755.0
2021-08-11 12:00:00,82.52,82.52,82.51,82.51,36195.0,73.3771,73.3771,73.3682,73.3682,36195.0
2021-08-11 12:10:00,82.52,82.52,82.51,82.51,36420.0,73.3771,73.3771,73.3682,73.3682,36420.0
2021-08-11 12:20:00,82.52,82.52,82.51,82.52,32024.0,73.3771,73.3771,73.3682,73.3771,32024.0
2021-08-11 12:30:00,82.51,82.52,82.51,82.51,28413.0,73.3682,73.3771,73.3682,73.3682,28413.0
2021-08-11 12:40:00,82.52,82.52,82.51,82.52,36735.0,73.3771,73.3771,73.3682,73.3771,36735.0
2021-08-11 12:50:00,82.52,82.53,82.51,82.52,33624.0,73.3771,73.386,73.3682,73.3771,33624.0
2021-08-11 13:00:00,82.52,82.56,82.52,82.56,125997.0,73.3771,73.4126,73.3771,73.4126,125997.0
2021-08-11 13:10:00,82.56,82.57,82.53,82.55,45780.0,73.4126,73.4215,73.386,73.4037,45780.0
2021-08-11 13:20:00,82.55,82.56,82.54,82.55,65735.0,73.4037,73.4126,73.3949,73.4037,65735.0
2021-08-11 13:30:00,82.55,82.56,82.54,82.56,34637.0,73.4037,73.4126,73.3949,73.4126,34637.0
2021-08-11 13:40:00,82.56,82.56,82.55,82.56,40951.0,73.4126,73.4126,73.4037,73.4126,40951.0
2021-08-11 13:50:00,82.56,82.56,82.55,82.55,41134.0,73.4126,73.4126,73.4037,73.4037,41134.0
2021-08-11 14:00:00,82.56,82.56,82.55,82.55,51161.0,73.4126,73.4126,73.4037,73.4037,51161.0
2021-08-11 14:10:00,82.56,82.56,82.55,82.56,47902.0,73.4126,73.4126,73.4037,73.4126,47902.0
2021-08-11 14:20:00,82.56,82.56,82.54,82.55,55127.0,73.4126,73.4126,73.3949,73.4037,55127.0
2021-08-11 14:30:00,82.55,82.55,82.54,82.54,45505.0,73.4037,73.4037,73.3949,73.3949,45505.0
2021-08-11 14:40:00,82.54,82.55,82.54,82.55,54248.0,73.3949,73.4037,73.3949,73.4037,54248.0
2021-08-11 14:50:00,82.55,82.55,82.52,82.53,72339.0,73.4037,73.4037,73.3771,73.386,72339.0
2021-08-11 15:00:00,82.53,82.53,82.52,82.53,72410.0,73.386,73.386,73.3771,73.386,72410.0
2021-08-11 15:10:00,82.53,82.54,82.52,82.54,115661.0,73.386,73.3949,73.3771,73.3949,115661.0
2021-08-11 15:20:00,82.54,82.56,82.53,82.56,138130.0,73.3949,73.4126,73.386,73.4126,138130.0
2021-08-11 15:30:00,82.56,82.56,82.55,82.56,38306.0,73.4126,73.4126,73.4037,73.4126,38306.0
2021-08-11 15:40:00,82.56,82.56,82.55,82.56,122995.0,73.4126,73.4126,73.4037,73.4126,122995.0
2021-08-11 15:50:00,82.56,82.56,82.54,82.54,105891.0,73.4126,73.4126,73.3949,73.3949,105891.0
2021-08-12 09:30:00,82.53,82.53,82.51,82.52,43321.0,73.386,73.386,73.3682,73.3771,43321.0
2021-08-12 09:40:00,82.51,82.52,82.51,82.51,8673.0,73.3682,73.3771,73.3682,73.3682,8673.0
2021-08-12 09:50:00,82.52,82.53,82.51,82.53,26252.0,73.3771,73.386,73.3682,73.386,26252.0
2021-08-12 10:00:00,82.52,82.53,82.52,82.53,52053.0,73.3771,73.386,73.3771,73.386,52053.0
2021-08-12 10:10:00,82.53,82.53,82.52,82.53,33400.0,73.386,73.386,73.3771,73.386,33400.0
2021-08-12 10:20:00,82.53,82.53,82.52,82.53,90602.0,73.386,73.386,73.3771,73.386,90602.0
2021-08-12 10:30:00,82.52,82.53,82.52,82.52,76042.0,73.3771,73.386,73.3771,73.3771,76042.0
2021-08-12 10:40:00,82.52,82.53,82.52,82.52,74723.0,73.3771,73.386,73.3771,73.3771,74723.0
2021-08-12 10:50:00,82.53,82.53,82.52,82.53,157526.0,73.386,73.386,73.3771,73.386,157526.0
2021-08-12 11:00:00,82.53,82.53,82.52,82.53,41622.0,73.386,73.386,73.3771,73.386,41622.0
2021-08-12 11:10:00,82.53,82.53,82.52,82.53,42820.0,73.386,73.386,73.3771,73.386,42820.0
2021-08-12 11:20:00,82.53,82.53,82.52,82.53,56396.0,73.386,73.386,73.3771,73.386,56396.0
2021-08-12 11:30:00,82.53,82.54,82.52,82.54,54998.0,73.386,73.3949,73.3771,73.3949,54998.0
2021-08-12 11:40:00,82.54,82.55,82.53,82.55,170145.0,73.3949,73.4037,73.386,73.4037,170145.0
2021-08-12 11:50:00,82.54,82.55,82.54,82.54,75930.0,73.3949,73.4037,73.3949,73.3949,75930.0
2021-08-12 12:00:00,82.54,82.55,82.54,82.54,68719.0,73.3949,73.4037,73.3949,73.3949,68719.0
2021-08-12 12:10:00,82.55,82.55,82.53,82.54,49615.0,73.4037,73.4037,73.386,73.3949,49615.0
2021-08-12 12:20:00,82.54,82.54,82.53,82.53,41968.0,73.3949,73.3949,73.386,73.386,41968.0
2021-08-12 12:30:00,82.54,82.54,82.53,82.54,37120.0,73.3949,73.3949,73.386,73.3949,37120.0
2021-08-12 12:40:00,82.54,82.54,82.53,82.53,66863.0,73.3949,73.3949,73.386,73.386,66863.0
2021-08-12 12:50:00,82.54,82.54,82.53,82.53,25027.0,73.3949,73.3949,73.386,73.386,25027.0
2021-08-12 13:00:00,82.53,82.54,82.52,82.53,59352.0,73.386,73.3949,73.3771,73.386,59352.0
2021-08-12 13:10:00,82.54,82.54,82.53,82.53,31035.0,73.3949,73.3949,73.386,73.386,31035.0
2021-08-12 13:20:00,82.54,82.54,82.52,82.53,51123.0,73.3949,73.3949,73.3771,73.386,51123.0
2021-08-12 13:30:00,82.53,82.53,82.52,82.53,40141.0,73.386,73.386,73.3771,73.386,40141.0
2021-08-12 13:40:00,82.53,82.53,82.52,82.53,70588.0,73.386,73.386,73.3771,73.386,70588.0
2021-08-12 13:50:00,82.52,82.53,82.52,82.53,81402.0,73.3771,73.386,73.3771,73.386,81402.0
2021-08-12 14:00:00,82.53,82.53,82.52,82.53,32122.0,73.386,73.386,73.3771,73.386,32122.0
2021-08-12 14:10:00,82.53,82.53,82.52,82.53,37940.0,73.386,73.386,73.3771,73.386,37940.0
2021-08-12 14:20:00,82.53,82.54,82.52,82.54,74416.0,73.386,73.3949,73.3771,73.3949,74416.0
2021-08-12 14:30:00,82.54,82.54,82.53,82.53,41122.0,73.3949,73.3949,73.386,73.386,41122.0
2021-08-12 14:40:00,82.53,82.54,82.53,82.54,51099.0,73.386,73.3949,73.386,73.3949,51099.0
2021-08-12 14:50:00,82.53,82.54,82.52,82.52,81538.0,73.386,73.3949,73.3771,73.3771,81538.0
2021-08-12 15:00:00,82.52,82.53,82.52,82.52,57978.0,73.3771,73.386,73.3771,73.3771,57978.0
2021-08-12 15:10:00,82.53,82.53,82.52,82.53,36407.0,73.386,73.386,73.3771,73.386,36407.0
2021-08-12 15:20:00,82.53,82.53,82.52,82.52,31465.0,73.386,73.386,73.3771,73.3771,31465.0
2021-08-12 15:30:00,82.53,82.53,82.52,82.53,73058.0,73.386,73.386,73.3771,73.386,73058.0
2021-08-12 15:40:00,82.53,82.54,82.52,82.54,126936.0,73.386,73.3949,73.3771,73.3949,126936.0
2021-08-12 15:50:00,82.54,82.54,82.53,82.54,151438.0,73.3949,73.3949,73.386,73.3949,151438.0
2021-08-13 09:30:00,82.55,82.73,82.44,82.56,71044.0,73.4037,73.5638,73.3059,73.4126,71044.0
2021-08-13 09:40:00,82.56,82.56,82.55,82.56,14856.0,73.4126,73.4126,73.4037,73.4126,14856.0
2021-08-13 09:50:00,82.56,82.57,82.55,82.57,10478.0,73.4126,73.4215,73.4037,73.4215,10478.0
2021-08-13 10:00:00,82.56,82.58,82.56,82.58,76159.0,73.4126,73.4304,73.4126,73.4304,76159.0
2021-08-13 10:10:00,82.58,82.59,82.57,82.59,22798.0,73.4304,73.4393,73.4215,73.4393,22798.0
2021-08-13 10:20:00,82.59,82.61,82.57,82.58,79109.0,73.4393,73.4571,73.4215,73.4304,79109.0
2021-08-13 10:30:00,82.57,82.59,82.57,82.59,39549.0,73.4215,73.4393,73.4215,73.4393,39549.0
2021-08-13 10:40:00,82.59,82.59,82.58,82.59,35459.0,73.4393,73.4393,73.4304,73.4393,35459.0
2021-08-13 10:50:00,82.58,82.58,82.57,82.58,41921.0,73.4304,73.4304,73.4215,73.4304,41921.0
2021-08-13 11:00:00,82.58,82.58,82.57,82.58,54300.0,73.4304,73.4304,73.4215,73.4304,54300.0
2021-08-13 11:10:00,82.57,82.58,82.57,82.57,48889.0,73.4215,73.4304,73.4215,73.4215,48889.0
2021-08-13 11:20:00,82.57,82.58,82.57,82.57,48044.0,73.4215,73.4304,73.4215,73.4215,48044.0
2021-08-13 11:30:00,82.58,82.58,82.57,82.58,50021.0,73.4304,73.4304,73.4215,73.4304,50021.0
2021-08-13 11:40:00,82.58,82.58,82.57,82.58,57521.0,73.4304,73.4304,73.4215,73.4304,57521.0
2021-08-13 11:50:00,82.57,82.58,82.57,82.58,46899.0,73.4215,73.4304,73.4215,73.4304,46899.0
2021-08-13 12:00:00,82.58,82.58,82.56,82.57,54013.0,73.4304,73.4304,73.4126,73.4215,54013.0
2021-08-13 12:10:00,82.56,82.57,82.56,82.57,45419.0,73.4126,73.4215,73.4126,73.4215,45419.0
2021-08-13 12:20:00,82.56,82.57,82.56,82.56,35446.0,73.4126,73.4215,73.4126,73.4126,35446.0
2021-08-13 12:30:00,82.56,82.57,82.56,82.56,48203.0,73.4126,73.4215,73.4126,73.4126,48203.0
2021-08-13 12:40:00,82.56,82.57,82.56,82.56,31702.0,73.4126,73.4215,73.4126,73.4126,31702.0
2021-08-13 12:50:00,82.56,82.58,82.56,82.57,54224.0,73.4126,73.4304,73.4126,73.4215,54224.0
2021-08-13 13:00:00,82.57,82.58,82.57,82.58,18885.0,73.4215,73.4304,73.4215,73.4304,18885.0
2021-08-13 13:10:00,82.58,82.58,82.57,82.57,21518.0,73.4304,73.4304,73.4215,73.4215,21518.0
2021-08-13 13:20:00,82.57,82.58,82.57,82.58,25408.0,73.4215,73.4304,73.4215,73.4304,25408.0
2021-08-13 13:30:00,82.58,82.58,82.57,82.58,16236.0,73.4304,73.4304,73.4215,73.4304,16236.0
2021-08-13 13:40:00,82.58,82.58,82.57,82.58,28721.0,73.4304,73.4304,73.4215,73.4304,28721.0
2021-08-13 13:50:00,82.58,82.58,82.57,82.58,33989.0,73.4304,73.4304,73.4215,73.4304,33989.0
2021-08-13 14:00:00,82.58,82.58,82.57,82.58,38681.0,73.4304,73.4304,73.4215,73.4304,38681.0
2021-08-13 14:10:00,82.58,82.58,82.57,82.57,46041.0,73.4304,73.4304,73.4215,73.4215,46041.0
2021-08-13 14:20:00,82.58,82.59,82.58,82.58,75080.0,73.4304,73.4393,73.4304,73.4304,75080.0
2021-08-13 14:30:00,82.59,82.59,82.58,82.59,24170.0,73.4393,73.4393,73.4304,73.4393,24170.0
2021-08-13 14:40:00,82.59,82.59,82.58,82.59,15597.0,73.4393,73.4393,73.4304,73.4393,15597.0
2021-08-13 14:50:00,82.59,82.59,82.58,82.59,48156.0,73.4393,73.4393,73.4304,73.4393,48156.0
2021-08-13 15:00:00,82.59,82.59,82.58,82.59,44804.0,73.4393,73.4393,73.4304,73.4393,44804.0
2021-08-13 15:10:00,82.59,82.59,82.58,82.59,85395.0,73.4393,73.4393,73.4304,73.4393,85395.0
2021-08-13 15:20:00,82.59,82.59,82.58,82.59,34402.0,73.4393,73.4393,73.4304,73.4393,34402.0
2021-08-13 15:30:00,82.59,82.59,82.58,82.59,11976.0,73.4393,73.4393,73.4304,73.4393,11976.0
2021-08-13 15:40:00,82.59,82.6,82.58,82.59,45029.0,73.4393,73.4482,73.4304,73.4393,45029.0
2021-08-13 15:50:00,82.59,82.61,82.59,82.61,85077.0,73.4393,73.4571,73.4393,73.4571,85077.0
2021-08-16 09:30:00,82.69,82.69,82.62,82.65,72988.0,73.5282,73.5282,73.466,73.4927,72988.0
2021-08-16 09:40:00,82.66,82.67,82.65,82.66,120442.0,73.5016,73.5104,73.4927,73.5016,120442.0
2021-08-16 09:50:00,82.66,82.67,82.66,82.67,25947.0,73.5016,73.5104,73.5016,73.5104,25947.0
2021-08-16 10:00:00,82.67,82.67,82.64,82.64,71617.0,73.5104,73.5104,73.4838,73.4838,71617.0
2021-08-16 10:10:00,82.65,82.66,82.64,82.65,50097.0,73.4927,73.5016,73.4838,73.4927,50097.0
2021-08-16 10:20:00,82.66,82.66,82.65,82.66,20749.0,73.5016,73.5016,73.4927,73.5016,20749.0
2021-08-16 10:30:00,82.66,82.66,82.65,82.66,30359.0,73.5016,73.5016,73.4927,73.5016,30359.0
2021-08-16 10:40:00,82.66,82.66,82.65,82.66,29437.0,73.5016,73.5016,73.4927,73.5016,29437.0
2021-08-16 10:50:00,82.65,82.66,82.65,82.66,38146.0,73.4927,73.5016,73.4927,73.5016,38146.0
2021-08-16 11:00:00,82.66,82.66,82.64,82.65,48952.0,73.5016,73.5016,73.4838,73.4927,48952.0
2021-08-16 11:10:00,82.64,82.65,82.64,82.65,22586.0,73.4838,73.4927,73.4838,73.4927,22586.0
2021-08-16 11:20:00,82.65,82.65,82.64,82.65,40380.0,73.4927,73.4927,73.4838,73.4927,40380.0
2021-08-16 11:30:00,82.65,82.65,82.63,82.64,43227.0,73.4927,73.4927,73.4749,73.4838,43227.0
2021-08-16 11:40:00,82.64,82.64,82.63,82.63,31956.0,73.4838,73.4838,73.4749,73.4749,31956.0
2021-08-16 11:50:00,82.64,82.64,82.63,82.64,32427.0,73.4838,73.4838,73.4749,73.4838,32427.0
2021-08-16 12:00:00,82.64,82.64,82.63,82.64,31759.0,73.4838,73.4838,73.4749,73.4838,31759.0
2021-08-16 12:10:00,82.64,82.64,82.63,82.64,21628.0,73.4838,73.4838,73.4749,73.4838,21628.0
2021-08-16 12:20:00,82.64,82.64,82.63,82.64,39129.0,73.4838,73.4838,73.4749,73.4838,39129.0
2021-08-16 12:30:00,82.64,82.64,82.63,82.64,44989.0,73.4838,73.4838,73.4749,73.4838,44989.0
2021-08-16 12:40:00,82.64,82.64,82.63,82.64,42507.0,73.4838,73.4838,73.4749,73.4838,42507.0
2021-08-16 12:50:00,82.64,82.65,82.63,82.65,32163.0,73.4838,73.4927,73.4749,73.4927,32163.0
2021-08-16 13:00:00,82.65,82.65,82.64,82.64,35955.0,73.4927,73.4927,73.4838,73.4838,35955.0
2021-08-16 13:10:00,82.65,82.65,82.64,82.65,32680.0,73.4927,73.4927,73.4838,73.4927,32680.0
2021-08-16 13:20:00,82.65,82.65,82.64,82.65,34248.0,73.4927,73.4927,73.4838,73.4927,34248.0
2021-08-16 13:30:00,82.64,82.65,82.64,82.65,42451.0,73.4838,73.4927,73.4838,73.4927,42451.0
2021-08-16 13:40:00,82.65,82.65,82.64,82.65,46182.0,73.4927,73.4927,73.4838,73.4927,46182.0
2021-08-16 13:50:00,82.65,82.65,82.64,82.65,36308.0,73.4927,73.4927,73.4838,73.4927,36308.0
2021-08-16 14:00:00,82.65,82.65,82.64,82.65,63682.0,73.4927,73.4927,73.4838,73.4927,63682.0
2021-08-16 14:10:00,82.65,82.65,82.64,82.65,32799.0,73.4927,73.4927,73.4838,73.4927,32799.0
2021-08-16 14:20:00,82.65,82.65,82.64,82.65,37087.0,73.4927,73.4927,73.4838,73.4927,37087.0
2021-08-16 14:30:00,82.65,82.65,82.64,82.65,43014.0,73.4927,73.4927,73.4838,73.4927,43014.0
2021-08-16 14:40:00,82.65,82.65,82.64,82.65,69192.0,73.4927,73.4927,73.4838,73.4927,69192.0
2021-08-16 14:50:00,82.64,82.65,82.63,82.64,64344.0,73.4838,73.4927,73.4749,73.4838,64344.0
2021-08-16 15:00:00,82.64,82.64,82.63,82.64,25898.0,73.4838,73.4838,73.4749,73.4838,25898.0
2021-08-16 15:10:00,82.64,82.64,82.63,82.64,29561.0,73.4838,73.4838,73.4749,73.4838,29561.0
2021-08-16 15:20:00,82.64,82.64,82.63,82.64,36806.0,73.4838,73.4838,73.4749,73.4838,36806.0
2021-08-16 15:30:00,82.63,82.64,82.63,82.64,28408.0,73.4749,73.4838,73.4749,73.4838,28408.0
2021-08-16 15:40:00,82.64,82.64,82.63,82.64,54855.0,73.4838,73.4838,73.4749,73.4838,54855.0
2021-08-16 15:50:00,82.64,82.64,82.62,82.62,91014.0,73.4838,73.4838,73.466,73.466,91014.0
2021-08-17 09:30:00,82.62,82.62,82.59,82.6,43895.0,73.466,73.466,73.4393,73.4482,43895.0
2021-08-17 09:40:00,82.6,82.62,82.59,82.62,12201.0,73.4482,73.466,73.4393,73.466,12201.0
2021-08-17 09:50:00,82.61,82.62,82.6,82.61,43538.0,73.4571,73.466,73.4482,73.4571,43538.0
2021-08-17 10:00:00,82.61,82.61,82.59,82.59,24304.0,73.4571,73.4571,73.4393,73.4393,24304.0
2021-08-17 10:10:00,82.59,82.6,82.59,82.59,24412.0,73.4393,73.4482,73.4393,73.4393,24412.0
2021-08-17 10:20:00,82.6,82.61,82.59,82.6,159837.0,73.4482,73.4571,73.4393,73.4482,159837.0
2021-08-17 10:30:00,82.59,82.6,82.59,82.59,204767.0,73.4393,73.4482,73.4393,73.4393,204767.0
2021-08-17 10:40:00,82.6,82.6,82.59,82.59,57619.0,73.4482,73.4482,73.4393,73.4393,57619.0
2021-08-17 10:50:00,82.59,82.6,82.59,82.59,41844.0,73.4393,73.4482,73.4393,73.4393,41844.0
2021-08-17 11:00:00,82.59,82.6,82.59,82.59,71224.0,73.4393,73.4482,73.4393,73.4393,71224.0
2021-08-17 11:10:00,82.6,82.6,82.59,82.59,154960.0,73.4482,73.4482,73.4393,73.4393,154960.0
2021-08-17 11:20:00,82.59,82.6,82.59,82.59,93572.0,73.4393,73.4482,73.4393,73.4393,93572.0
2021-08-17 11:30:00,82.59,82.6,82.59,82.59,57902.0,73.4393,73.4482,73.4393,73.4393,57902.0
2021-08-17 11:40:00,82.59,82.6,82.59,82.59,175588.0,73.4393,73.4482,73.4393,73.4393,175588.0
2021-08-17 11:50:00,82.6,82.6,82.59,82.59,73358.0,73.4482,73.4482,73.4393,73.4393,73358.0
2021-08-17 12:00:00,82.59,82.6,82.59,82.59,93209.0,73.4393,73.4482,73.4393,73.4393,93209.0
2021-08-17 12:10:00,82.59,82.6,82.59,82.59,80368.0,73.4393,73.4482,73.4393,73.4393,80368.0
2021-08-17 12:20:00,82.6,82.6,82.59,82.6,28571.0,73.4482,73.4482,73.4393,73.4482,28571.0
2021-08-17 12:30:00,82.6,82.6,82.59,82.6,68962.0,73.4482,73.4482,73.4393,73.4482,68962.0
2021-08-17 12:40:00,82.6,82.6,82.59,82.59,37872.0,73.4482,73.4482,73.4393,73.4393,37872.0
2021-08-17 12:50:00,82.59,82.6,82.59,82.6,22273.0,73.4393,73.4482,73.4393,73.4482,22273.0
2021-08-17 13:00:00,82.6,82.6,82.59,82.59,21656.0,73.4482,73.4482,73.4393,73.4393,21656.0
2021-08-17 13:10:00,82.6,82.6,82.59,82.6,24130.0,73.4482,73.4482,73.4393,73.4482,24130.0
2021-08-17 13:20:00,82.59,82.61,82.59,82.61,156222.0,73.4393,73.4571,73.4393,73.4571,156222.0
2021-08-17 13:30:00,82.61,82.61,82.59,82.59,52997.0,73.4571,73.4571,73.4393,73.4393,52997.0
2021-08-17 13:40:00,82.59,82.6,82.59,82.59,38191.0,73.4393,73.4482,73.4393,73.4393,38191.0
2021-08-17 13:50:00,82.6,82.6,82.59,82.59,39795.0,73.4482,73.4482,73.4393,73.4393,39795.0
2021-08-17 14:00:00,82.59,82.6,82.59,82.6,63260.0,73.4393,73.4482,73.4393,73.4482,63260.0
2021-08-17 14:10:00,82.6,82.6,82.59,82.59,88403.0,73.4482,73.4482,73.4393,73.4393,88403.0
2021-08-17 14:20:00,82.6,82.6,82.59,82.59,50235.0,73.4482,73.4482,73.4393,73.4393,50235.0
2021-08-17 14:30:00,82.6,82.6,82.59,82.6,31589.0,73.4482,73.4482,73.4393,73.4482,31589.0
2021-08-17 14:40:00,82.59,82.6,82.59,82.6,40199.0,73.4393,73.4482,73.4393,73.4482,40199.0
2021-08-17 14:50:00,82.59,82.6,82.59,82.6,49364.0,73.4393,73.4482,73.4393,73.4482,49364.0
2021-08-17 15:00:00,82.59,82.6,82.59,82.6,46374.0,73.4393,73.4482,73.4393,73.4482,46374.0
2021-08-17 15:10:00,82.6,82.6,82.59,82.6,29581.0,73.4482,73.4482,73.4393,73.4482,29581.0
2021-08-17 15:20:00,82.6,82.6,82.59,82.59,39595.0,73.4482,73.4482,73.4393,73.4393,39595.0
2021-08-17 15:30:00,82.6,82.6,82.59,82.59,52372.0,73.4482,73.4482,73.4393,73.4393,52372.0
2021-08-17 15:40:00,82.59,82.6,82.59,82.6,113231.0,73.4393,73.4482,73.4393,73.4482,113231.0
2021-08-17 15:50:00,82.59,82.6,82.59,82.59,99687.0,73.4393,73.4482,73.4393,73.4393,99687.0
2021-08-18 09:30:00,82.61,82.61,82.59,82.61,119027.0,73.4571,73.4571,73.4393,73.4571,119027.0
2021-08-18 09:40:00,82.61,82.61,82.6,82.61,30326.0,73.4571,73.4571,73.4482,73.4571,30326.0
2021-08-18 09:50:00,82.61,82.61,82.6,82.6,164010.0,73.4571,73.4571,73.4482,73.4482,164010.0
2021-08-18 10:00:00,82.61,82.61,82.6,82.61,51777.0,73.4571,73.4571,73.4482,73.4571,51777.0
2021-08-18 10:10:00,82.6,82.61,82.6,82.61,49319.0,73.4482,73.4571,73.4482,73.4571,49319.0
2021-08-18 10:20:00,82.61,82.61,82.6,82.61,13631.0,73.4571,73.4571,73.4482,73.4571,13631.0
2021-08-18 10:30:00,82.61,82.61,82.6,82.61,162319.0,73.4571,73.4571,73.4482,73.4571,162319.0
2021-08-18 10:40:00,82.61,82.61,82.6,82.61,23891.0,73.4571,73.4571,73.4482,73.4571,23891.0
2021-08-18 10:50:00,82.6,82.61,82.6,82.61,23389.0,73.4482,73.4571,73.4482,73.4571,23389.0
2021-08-18 11:00:00,82.61,82.61,82.6,82.6,28062.0,73.4571,73.4571,73.4482,73.4482,28062.0
2021-08-18 11:10:00,82.61,82.61,82.6,82.61,38118.0,73.4571,73.4571,73.4482,73.4571,38118.0
2021-08-18 11:20:00,82.6,82.61,82.6,82.61,153642.0,73.4482,73.4571,73.4482,73.4571,153642.0
2021-08-18 11:30:00,82.61,82.61,82.59,82.59,225979.0,73.4571,73.4571,73.4393,73.4393,225979.0
2021-08-18 11:40:00,82.59,82.6,82.59,82.6,26217.0,73.4393,73.4482,73.4393,73.4482,26217.0
2021-08-18 11:50:00,82.6,82.6,82.59,82.59,54696.0,73.4482,73.4482,73.4393,73.4393,54696.0
2021-08-18 12:00:00,82.59,82.6,82.59,82.6,35196.0,73.4393,73.4482,73.4393,73.4482,35196.0
2021-08-18 12:10:00,82.59,82.6,82.58,82.59,60859.0,73.4393,73.4482,73.4304,73.4393,60859.0
2021-08-18 12:20:00,82.59,82.59,82.58,82.59,206370.0,73.4393,73.4393,73.4304,73.4393,206370.0
2021-08-18 12:30:00,82.58,82.59,82.58,82.59,53128.0,73.4304,73.4393,73.4304,73.4393,53128.0
2021-08-18 12:40:00,82.59,82.59,82.58,82.58,37204.0,73.4393,73.4393,73.4304,73.4304,37204.0
2021-08-18 12:50:00,82.58,82.59,82.57,82.58,103152.0,73.4304,73.4393,73.4215,73.4304,103152.0
2021-08-18 13:00:00,82.58,82.58,82.56,82.56,42898.0,73.4304,73.4304,73.4126,73.4126,42898.0
2021-08-18 13:10:00,82.56,82.57,82.56,82.56,37231.0,73.4126,73.4215,73.4126,73.4126,37231.0
2021-08-18 13:20:00,82.56,82.57,82.55,82.56,53292.0,73.4126,73.4215,73.4037,73.4126,53292.0
2021-08-18 13:30:00,82.56,82.56,82.55,82.56,41699.0,73.4126,73.4126,73.4037,73.4126,41699.0
2021-08-18 13:40:00,82.56,82.56,82.55,82.56,27127.0,73.4126,73.4126,73.4037,73.4126,27127.0
2021-08-18 13:50:00,82.56,82.56,82.54,82.55,61897.0,73.4126,73.4126,73.3949,73.4037,61897.0
2021-08-18 14:00:00,82.55,82.6,82.54,82.57,289283.0,73.4037,73.4482,73.3949,73.4215,289283.0
2021-08-18 14:10:00,82.57,82.58,82.55,82.57,76595.0,73.4215,73.4304,73.4037,73.4215,76595.0
2021-08-18 14:20:00,82.56,82.6,82.56,82.59,91376.0,73.4126,73.4482,73.4126,73.4393,91376.0
2021-08-18 14:30:00,82.6,82.6,82.59,82.59,70840.0,73.4482,73.4482,73.4393,73.4393,70840.0
2021-08-18 14:40:00,82.59,82.6,82.59,82.59,51099.0,73.4393,73.4482,73.4393,73.4393,51099.0
2021-08-18 14:50:00,82.59,82.6,82.59,82.59,71029.0,73.4393,73.4482,73.4393,73.4393,71029.0
2021-08-18 15:00:00,82.59,82.6,82.59,82.59,70893.0,73.4393,73.4482,73.4393,73.4393,70893.0
2021-08-18 15:10:00,82.59,82.6,82.59,82.59,130823.0,73.4393,73.4482,73.4393,73.4393,130823.0
2021-08-18 15:20:00,82.59,82.6,82.59,82.59,131107.0,73.4393,73.4482,73.4393,73.4393,131107.0
2021-08-18 15:30:00,82.59,82.6,82.59,82.59,128991.0,73.4393,73.4482,73.4393,73.4393,128991.0
2021-08-18 15:40:00,82.59,82.6,82.57,82.58,114789.0,73.4393,73.4482,73.4215,73.4304,114789.0
2021-08-18 15:50:00,82.57,82.58,82.57,82.57,192875.0,73.4215,73.4304,73.4215,73.4215,192875.0
2021-08-19 09:30:00,82.6,82.6,82.54,82.56,81064.0,73.4482,73.4482,73.3949,73.4126,81064.0
2021-08-19 09:40:00,82.56,82.57,82.56,82.56,90685.0,73.4126,73.4215,73.4126,73.4126,90685.0
2021-08-19 09:50:00,82.56,82.57,82.56,82.57,51071.0,73.4126,73.4215,73.4126,73.4215,51071.0
2021-08-19 10:00:00,82.56,82.57,82.56,82.56,41348.0,73.4126,73.4215,73.4126,73.4126,41348.0
2021-08-19 10:10:00,82.56,82.57,82.56,82.56,21772.0,73.4126,73.4215,73.4126,73.4126,21772.0
2021-08-19 10:20:00,82.56,82.57,82.55,82.55,31836.0,73.4126,73.4215,73.4037,73.4037,31836.0
2021-08-19 10:30:00,82.55,82.57,82.55,82.56,26901.0,73.4037,73.4215,73.4037,73.4126,26901.0
2021-08-19 10:40:00,82.56,82.57,82.56,82.57,32497.0,73.4126,73.4215,73.4126,73.4215,32497.0
2021-08-19 10:50:00,82.56,82.58,82.56,82.58,75520.0,73.4126,73.4304,73.4126,73.4304,75520.0
2021-08-19 11:00:00,82.58,82.58,82.57,82.58,23909.0,73.4304,73.4304,73.4215,73.4304,23909.0
2021-08-19 11:10:00,82.58,82.59,82.57,82.59,49214.0,73.4304,73.4393,73.4215,73.4393,49214.0
2021-08-19 11:20:00,82.58,82.59,82.58,82.59,61878.0,73.4304,73.4393,73.4304,73.4393,61878.0
2021-08-19 11:30:00,82.59,82.59,82.58,82.59,38329.0,73.4393,73.4393,73.4304,73.4393,38329.0
2021-08-19 11:40:00,82.59,82.59,82.58,82.59,150517.0,73.4393,73.4393,73.4304,73.4393,150517.0
2021-08-19 11:50:00,82.59,82.59,82.58,82.59,239108.0,73.4393,73.4393,73.4304,73.4393,239108.0
2021-08-19 12:00:00,82.59,82.59,82.58,82.59,213250.0,73.4393,73.4393,73.4304,73.4393,213250.0
2021-08-19 12:10:00,82.59,82.59,82.58,82.59,28108.0,73.4393,73.4393,73.4304,73.4393,28108.0
2021-08-19 12:20:00,82.59,82.59,82.58,82.59,15322.0,73.4393,73.4393,73.4304,73.4393,15322.0
2021-08-19 12:30:00,82.59,82.59,82.58,82.59,23670.0,73.4393,73.4393,73.4304,73.4393,23670.0
2021-08-19 12:40:00,82.59,82.59,82.58,82.59,14554.0,73.4393,73.4393,73.4304,73.4393,14554.0
2021-08-19 12:50:00,82.59,82.59,82.58,82.59,223350.0,73.4393,73.4393,73.4304,73.4393,223350.0
2021-08-19 13:00:00,82.58,82.59,82.58,82.59,25250.0,73.4304,73.4393,73.4304,73.4393,25250.0
2021-08-19 13:10:00,82.59,82.59,82.58,82.59,16537.0,73.4393,73.4393,73.4304,73.4393,16537.0
2021-08-19 13:20:00,82.59,82.59,82.58,82.58,56331.0,73.4393,73.4393,73.4304,73.4304,56331.0
2021-08-19 13:30:00,82.59,82.59,82.58,82.59,13973.0,73.4393,73.4393,73.4304,73.4393,13973.0
2021-08-19 13:40:00,82.58,82.59,82.58,82.59,68377.0,73.4304,73.4393,73.4304,73.4393,68377.0
2021-08-19 13:50:00,82.59,82.59,82.58,82.59,69156.0,73.4393,73.4393,73.4304,73.4393,69156.0
2021-08-19 14:00:00,82.59,82.59,82.58,82.59,28651.0,73.4393,73.4393,73.4304,73.4393,28651.0
2021-08-19 14:10:00,82.58,82.59,82.58,82.59,44163.0,73.4304,73.4393,73.4304,73.4393,44163.0
2021-08-19 14:20:00,82.59,82.59,82.58,82.59,58966.0,73.4393,73.4393,73.4304,73.4393,58966.0
2021-08-19 14:30:00,82.58,82.59,82.58,82.59,23137.0,73.4304,73.4393,73.4304,73.4393,23137.0
2021-08-19 14:40:00,82.58,82.59,82.58,82.59,37135.0,73.4304,73.4393,73.4304,73.4393,37135.0
2021-08-19 14:50:00,82.59,82.59,82.58,82.59,39215.0,73.4393,73.4393,73.4304,73.4393,39215.0
2021-08-19 15:00:00,82.59,82.59,82.58,82.59,33219.0,73.4393,73.4393,73.4304,73.4393,33219.0
2021-08-19 15:10:00,82.59,82.59,82.57,82.58,49106.0,73.4393,73.4393,73.4215,73.4304,49106.0
2021-08-19 15:20:00,82.57,82.58,82.57,82.58,110348.0,73.4215,73.4304,73.4215,73.4304,110348.0
2021-08-19 15:30:00,82.58,82.58,82.57,82.58,108767.0,73.4304,73.4304,73.4215,73.4304,108767.0
2021-08-19 15:40:00,82.58,82.58,82.57,82.58,99730.0,73.4304,73.4304,73.4215,73.4304,99730.0
2021-08-19 15:50:00,82.58,82.58,82.57,82.57,206559.0,73.4304,73.4304,73.4215,73.4215,206559.0
2021-08-20 09:30:00,82.59,82.6,82.58,82.59,39107.0,73.4393,73.4482,73.4304,73.4393,39107.0
2021-08-20 09:40:00,82.59,82.61,82.58,82.58,58813.0,73.4393,73.4571,73.4304,73.4304,58813.0
2021-08-20 09:50:00,82.57,82.59,82.57,82.58,28306.0,73.4215,73.4393,73.4215,73.4304,28306.0
2021-08-20 10:00:00,82.59,82.59,82.57,82.59,20638.0,73.4393,73.4393,73.4215,73.4393,20638.0
2021-08-20 10:10:00,82.58,82.59,82.58,82.59,27461.0,73.4304,73.4393,73.4304,73.4393,27461.0
2021-08-20 10:20:00,82.58,82.59,82.58,82.59,12693.0,73.4304,73.4393,73.4304,73.4393,12693.0
2021-08-20 10:30:00,82.58,82.59,82.58,82.59,24770.0,73.4304,73.4393,73.4304,73.4393,24770.0
2021-08-20 10:40:00,82.58,82.59,82.58,82.59,9578.0,73.4304,73.4393,73.4304,73.4393,9578.0
2021-08-20 10:50:00,82.58,82.59,82.58,82.59,19764.0,73.4304,73.4393,73.4304,73.4393,19764.0
2021-08-20 11:00:00,82.59,82.59,82.58,82.59,43614.0,73.4393,73.4393,73.4304,73.4393,43614.0
2021-08-20 11:10:00,82.58,82.59,82.58,82.58,21032.0,73.4304,73.4393,73.4304,73.4304,21032.0
2021-08-20 11:20:00,82.59,82.59,82.58,82.58,16399.0,73.4393,73.4393,73.4304,73.4304,16399.0
2021-08-20 11:30:00,82.59,82.59,82.58,82.59,19191.0,73.4393,73.4393,73.4304,73.4393,19191.0
2021-08-20 11:40:00,82.59,82.59,82.58,82.59,15385.0,73.4393,73.4393,73.4304,73.4393,15385.0
2021-08-20 11:50:00,82.58,82.59,82.58,82.59,18550.0,73.4304,73.4393,73.4304,73.4393,18550.0
2021-08-20 12:00:00,82.59,82.59,82.58,82.58,16005.0,73.4393,73.4393,73.4304,73.4304,16005.0
2021-08-20 12:10:00,82.58,82.59,82.58,82.59,10591.0,73.4304,73.4393,73.4304,73.4393,10591.0
2021-08-20 12:20:00,82.59,82.59,82.58,82.59,9449.0,73.4393,73.4393,73.4304,73.4393,9449.0
2021-08-20 12:30:00,82.58,82.59,82.58,82.58,26765.0,73.4304,73.4393,73.4304,73.4304,26765.0
2021-08-20 12:40:00,82.58,82.59,82.58,82.59,25255.0,73.4304,73.4393,73.4304,73.4393,25255.0
2021-08-20 12:50:00,82.58,82.59,82.57,82.58,56793.0,73.4304,73.4393,73.4215,73.4304,56793.0
2021-08-20 13:00:00,82.57,82.58,82.57,82.57,18776.0,73.4215,73.4304,73.4215,73.4215,18776.0
2021-08-20 13:10:00,82.57,82.58,82.57,82.57,14953.0,73.4215,73.4304,73.4215,73.4215,14953.0
2021-08-20 13:20:00,82.57,82.58,82.56,82.57,169358.0,73.4215,73.4304,73.4126,73.4215,169358.0
2021-08-20 13:30:00,82.56,82.57,82.56,82.56,62411.0,73.4126,73.4215,73.4126,73.4126,62411.0
2021-08-20 13:40:00,82.56,82.57,82.56,82.56,10703.0,73.4126,73.4215,73.4126,73.4126,10703.0
2021-08-20 13:50:00,82.56,82.57,82.55,82.57,514043.0,73.4126,73.4215,73.4037,73.4215,514043.0
2021-08-20 14:00:00,82.57,82.57,82.56,82.57,32281.0,73.4215,73.4215,73.4126,73.4215,32281.0
2021-08-20 14:10:00,82.57,82.57,82.56,82.57,133471.0,73.4215,73.4215,73.4126,73.4215,133471.0
2021-08-20 14:20:00,82.56,82.57,82.56,82.57,22252.0,73.4126,73.4215,73.4126,73.4215,22252.0
2021-08-20 14:30:00,82.56,82.57,82.56,82.56,23935.0,73.4126,73.4215,73.4126,73.4126,23935.0
2021-08-20 14:40:00,82.57,82.57,82.56,82.56,24068.0,73.4215,73.4215,73.4126,73.4126,24068.0
2021-08-20 14:50:00,82.56,82.57,82.56,82.56,27135.0,73.4126,73.4215,73.4126,73.4126,27135.0
2021-08-20 15:00:00,82.56,82.57,82.56,82.56,29620.0,73.4126,73.4215,73.4126,73.4126,29620.0
2021-08-20 15:10:00,82.57,82.57,82.56,82.56,28868.0,73.4215,73.4215,73.4126,73.4126,28868.0
2021-08-20 15:20:00,82.56,82.57,82.56,82.56,28067.0,73.4126,73.4215,73.4126,73.4126,28067.0
2021-08-20 15:30:00,82.56,82.57,82.56,82.57,44496.0,73.4126,73.4215,73.4126,73.4215,44496.0
2021-08-20 15:40:00,82.56,82.57,82.56,82.56,48829.0,73.4126,73.4215,73.4126,73.4126,48829.0
2021-08-20 15:50:00,82.56,82.57,82.56,82.57,155419.0,73.4126,73.4215,73.4126,73.4215,155419.0
2021-08-23 09:30:00,82.57,82.59,82.57,82.58,92888.0,73.4215,73.4393,73.4215,73.4304,92888.0
2021-08-23 09:40:00,82.57,82.59,82.56,82.58,29548.0,73.4215,73.4393,73.4126,73.4304,29548.0
2021-08-23 09:50:00,82.57,82.58,82.56,82.56,21887.0,73.4215,73.4304,73.4126,73.4126,21887.0
2021-08-23 10:00:00,82.57,82.58,82.56,82.58,51508.0,73.4215,73.4304,73.4126,73.4304,51508.0
2021-08-23 10:10:00,82.57,82.58,82.57,82.58,41325.0,73.4215,73.4304,73.4215,73.4304,41325.0
2021-08-23 10:20:00,82.58,82.58,82.57,82.58,68603.0,73.4304,73.4304,73.4215,73.4304,68603.0
2021-08-23 10:30:00,82.58,82.58,82.57,82.58,194348.0,73.4304,73.4304,73.4215,73.4304,194348.0
2021-08-23 10:40:00,82.58,82.58,82.57,82.58,94118.0,73.4304,73.4304,73.4215,73.4304,94118.0
2021-08-23 10:50:00,82.58,82.58,82.57,82.58,22853.0,73.4304,73.4304,73.4215,73.4304,22853.0
2021-08-23 11:00:00,82.58,82.58,82.57,82.58,23612.0,73.4304,73.4304,73.4215,73.4304,23612.0
2021-08-23 11:10:00,82.58,82.58,82.57,82.58,30378.0,73.4304,73.4304,73.4215,73.4304,30378.0
2021-08-23 11:20:00,82.58,82.58,82.57,82.58,32390.0,73.4304,73.4304,73.4215,73.4304,32390.0
2021-08-23 11:30:00,82.58,82.58,82.57,82.58,122898.0,73.4304,73.4304,73.4215,73.4304,122898.0
2021-08-23 11:40:00,82.57,82.58,82.57,82.58,23630.0,73.4215,73.4304,73.4215,73.4304,23630.0
2021-08-23 11:50:00,82.58,82.58,82.57,82.58,24332.0,73.4304,73.4304,73.4215,73.4304,24332.0
2021-08-23 12:00:00,82.58,82.58,82.57,82.58,43065.0,73.4304,73.4304,73.4215,73.4304,43065.0
2021-08-23 12:10:00,82.57,82.58,82.57,82.58,19407.0,73.4215,73.4304,73.4215,73.4304,19407.0
2021-08-23 12:20:00,82.58,82.58,82.57,82.58,39735.0,73.4304,73.4304,73.4215,73.4304,39735.0
2021-08-23 12:30:00,82.58,82.58,82.57,82.57,42032.0,73.4304,73.4304,73.4215,73.4215,42032.0
2021-08-23 12:40:00,82.58,82.58,82.57,82.58,45023.0,73.4304,73.4304,73.4215,73.4304,45023.0
2021-08-23 12:50:00,82.58,82.58,82.57,82.58,16510.0,73.4304,73.4304,73.4215,73.4304,16510.0
2021-08-23 13:00:00,82.58,82.58,82.57,82.58,26167.0,73.4304,73.4304,73.4215,73.4304,26167.0
2021-08-23 13:10:00,82.58,82.58,82.57,82.57,43715.0,73.4304,73.4304,73.4215,73.4215,43715.0
2021-08-23 13:20:00,82.57,82.58,82.57,82.57,32462.0,73.4215,73.4304,73.4215,73.4215,32462.0
2021-08-23 13:30:00,82.57,82.58,82.57,82.58,26756.0,73.4215,73.4304,73.4215,73.4304,26756.0
2021-08-23 13:40:00,82.58,82.58,82.57,82.58,139078.0,73.4304,73.4304,73.4215,73.4304,139078.0
2021-08-23 13:50:00,82.57,82.58,82.57,82.58,16471.0,73.4215,73.4304,73.4215,73.4304,16471.0
2021-08-23 14:00:00,82.58,82.58,82.57,82.58,60671.0,73.4304,73.4304,73.4215,73.4304,60671.0
2021-08-23 14:10:00,82.58,82.58,82.57,82.58,26856.0,73.4304,73.4304,73.4215,73.4304,26856.0
2021-08-23 14:20:00,82.58,82.58,82.57,82.58,17352.0,73.4304,73.4304,73.4215,73.4304,17352.0
2021-08-23 14:30:00,82.58,82.59,82.57,82.58,66537.0,73.4304,73.4393,73.4215,73.4304,66537.0
2021-08-23 14:40:00,82.59,82.59,82.58,82.59,14581.0,73.4393,73.4393,73.4304,73.4393,14581.0
2021-08-23 14:50:00,82.59,82.59,82.58,82.59,24791.0,73.4393,73.4393,73.4304,73.4393,24791.0
2021-08-23 15:00:00,82.59,82.59,82.58,82.59,84100.0,73.4393,73.4393,73.4304,73.4393,84100.0
2021-08-23 15:10:00,82.59,82.59,82.58,82.59,43906.0,73.4393,73.4393,73.4304,73.4393,43906.0
2021-08-23 15:20:00,82.59,82.59,82.58,82.58,31701.0,73.4393,73.4393,73.4304,73.4304,31701.0
2021-08-23 15:30:00,82.59,82.59,82.58,82.58,43712.0,73.4393,73.4393,73.4304,73.4304,43712.0
2021-08-23 15:40:00,82.59,82.59,82.58,82.59,56618.0,73.4393,73.4393,73.4304,73.4393,56618.0
2021-08-23 15:50:00,82.59,82.59,82.58,82.59,131965.0,73.4393,73.4393,73.4304,73.4393,131965.0
2021-08-24 09:30:00,82.59,82.59,82.55,82.56,222111.0,73.4393,73.4393,73.4037,73.4126,222111.0
2021-08-24 09:40:00,82.56,82.57,82.55,82.57,90718.0,73.4126,73.4215,73.4037,73.4215,90718.0
2021-08-24 09:50:00,82.57,82.58,82.57,82.58,75110.0,73.4215,73.4304,73.4215,73.4304,75110.0
2021-08-24 10:00:00,82.58,82.6,82.57,82.6,49076.0,73.4304,73.4482,73.4215,73.4482,49076.0
2021-08-24 10:10:00,82.59,82.6,82.59,82.59,42889.0,73.4393,73.4482,73.4393,73.4393,42889.0
2021-08-24 10:20:00,82.59,82.6,82.59,82.59,16746.0,73.4393,73.4482,73.4393,73.4393,16746.0
2021-08-24 10:30:00,82.6,82.6,82.59,82.6,12853.0,73.4482,73.4482,73.4393,73.4482,12853.0
2021-08-24 10:40:00,82.6,82.6,82.59,82.59,17298.0,73.4482,73.4482,73.4393,73.4393,17298.0
2021-08-24 10:50:00,82.59,82.6,82.59,82.59,12868.0,73.4393,73.4482,73.4393,73.4393,12868.0
2021-08-24 11:00:00,82.59,82.6,82.59,82.59,19079.0,73.4393,73.4482,73.4393,73.4393,19079.0
2021-08-24 11:10:00,82.6,82.6,82.59,82.59,12367.0,73.4482,73.4482,73.4393,73.4393,12367.0
2021-08-24 11:20:00,82.59,82.6,82.59,82.59,40481.0,73.4393,73.4482,73.4393,73.4393,40481.0
2021-08-24 11:30:00,82.59,82.6,82.59,82.59,34179.0,73.4393,73.4482,73.4393,73.4393,34179.0
2021-08-24 11:40:00,82.6,82.6,82.59,82.59,24497.0,73.4482,73.4482,73.4393,73.4393,24497.0
2021-08-24 11:50:00,82.59,82.6,82.59,82.6,13491.0,73.4393,73.4482,73.4393,73.4482,13491.0
2021-08-24 12:00:00,82.59,82.6,82.59,82.59,16695.0,73.4393,73.4482,73.4393,73.4393,16695.0
2021-08-24 12:10:00,82.6,82.6,82.59,82.59,16134.0,73.4482,73.4482,73.4393,73.4393,16134.0
2021-08-24 12:20:00,82.59,82.6,82.59,82.6,77522.0,73.4393,73.4482,73.4393,73.4482,77522.0
2021-08-24 12:30:00,82.59,82.6,82.59,82.59,97610.0,73.4393,73.4482,73.4393,73.4393,97610.0
2021-08-24 12:40:00,82.6,82.6,82.59,82.59,12046.0,73.4482,73.4482,73.4393,73.4393,12046.0
2021-08-24 12:50:00,82.59,82.6,82.59,82.59,35597.0,73.4393,73.4482,73.4393,73.4393,35597.0
2021-08-24 13:00:00,82.59,82.6,82.59,82.59,31137.0,73.4393,73.4482,73.4393,73.4393,31137.0
2021-08-24 13:10:00,82.6,82.6,82.59,82.59,17729.0,73.4482,73.4482,73.4393,73.4393,17729.0
2021-08-24 13:20:00,82.6,82.6,82.59,82.59,23868.0,73.4482,73.4482,73.4393,73.4393,23868.0
2021-08-24 13:30:00,82.59,82.6,82.59,82.59,30697.0,73.4393,73.4482,73.4393,73.4393,30697.0
2021-08-24 13:40:00,82.59,82.6,82.59,82.59,22045.0,73.4393,73.4482,73.4393,73.4393,22045.0
2021-08-24 13:50:00,82.59,82.6,82.58,82.59,246010.0,73.4393,73.4482,73.4304,73.4393,246010.0
2021-08-24 14:00:00,82.59,82.59,82.58,82.59,36215.0,73.4393,73.4393,73.4304,73.4393,36215.0
2021-08-24 14:10:00,82.59,82.59,82.58,82.59,18536.0,73.4393,73.4393,73.4304,73.4393,18536.0
2021-08-24 14:20:00,82.59,82.59,82.58,82.59,24787.0,73.4393,73.4393,73.4304,73.4393,24787.0
2021-08-24 14:30:00,82.59,82.59,82.58,82.59,32187.0,73.4393,73.4393,73.4304,73.4393,32187.0
2021-08-24 14:40:00,82.59,82.59,82.58,82.59,28867.0,73.4393,73.4393,73.4304,73.4393,28867.0
2021-08-24 14:50:00,82.59,82.59,82.58,82.59,44085.0,73.4393,73.4393,73.4304,73.4393,44085.0
2021-08-24 15:00:00,82.59,82.59,82.58,82.59,45230.0,73.4393,73.4393,73.4304,73.4393,45230.0
2021-08-24 15:10:00,82.59,82.59,82.58,82.59,67221.0,73.4393,73.4393,73.4304,73.4393,67221.0
2021-08-24 15:20:00,82.59,82.59,82.58,82.58,35556.0,73.4393,73.4393,73.4304,73.4304,35556.0
2021-08-24 15:30:00,82.59,82.59,82.58,82.59,48613.0,73.4393,73.4393,73.4304,73.4393,48613.0
2021-08-24 15:40:00,82.59,82.59,82.57,82.58,115566.0,73.4393,73.4393,73.4215,73.4304,115566.0
2021-08-24 15:50:00,82.57,82.58,82.56,82.57,144758.0,73.4215,73.4304,73.4126,73.4215,144758.0
2021-08-25 09:30:00,82.58,82.59,82.57,82.58,48844.0,73.4304,73.4393,73.4215,73.4304,48844.0
2021-08-25 09:40:00,82.57,82.58,82.56,82.56,18807.0,73.4215,73.4304,73.4126,73.4126,18807.0
2021-08-25 09:50:00,82.56,82.57,82.56,82.56,29286.0,73.4126,73.4215,73.4126,73.4126,29286.0
2021-08-25 10:00:00,82.56,82.57,82.56,82.57,23938.0,73.4126,73.4215,73.4126,73.4215,23938.0
2021-08-25 10:10:00,82.57,82.57,82.56,82.56,36440.0,73.4215,73.4215,73.4126,73.4126,36440.0
2021-08-25 10:20:00,82.56,82.57,82.56,82.56,74148.0,73.4126,73.4215,73.4126,73.4126,74148.0
2021-08-25 10:30:00,82.56,82.57,82.54,82.55,52093.0,73.4126,73.4215,73.3949,73.4037,52093.0
2021-08-25 10:40:00,82.55,82.55,82.54,82.55,27731.0,73.4037,73.4037,73.3949,73.4037,27731.0
2021-08-25 10:50:00,82.55,82.56,82.54,82.55,57521.0,73.4037,73.4126,73.3949,73.4037,57521.0
2021-08-25 11:00:00,82.55,82.57,82.54,82.56,35272.0,73.4037,73.4215,73.3949,73.4126,35272.0
2021-08-25 11:10:00,82.56,82.57,82.56,82.57,10770.0,73.4126,73.4215,73.4126,73.4215,10770.0
2021-08-25 11:20:00,82.56,82.57,82.56,82.56,17118.0,73.4126,73.4215,73.4126,73.4126,17118.0
2021-08-25 11:30:00,82.56,82.57,82.56,82.56,25797.0,73.4126,73.4215,73.4126,73.4126,25797.0
2021-08-25 11:40:00,82.56,82.57,82.56,82.56,23488.0,73.4126,73.4215,73.4126,73.4126,23488.0
2021-08-25 11:50:00,82.56,82.57,82.56,82.57,19483.0,73.4126,73.4215,73.4126,73.4215,19483.0
2021-08-25 12:00:00,82.56,82.57,82.56,82.56,15234.0,73.4126,73.4215,73.4126,73.4126,15234.0
2021-08-25 12:10:00,82.56,82.57,82.56,82.56,30634.0,73.4126,73.4215,73.4126,73.4126,30634.0
2021-08-25 12:20:00,82.56,82.57,82.56,82.56,22996.0,73.4126,73.4215,73.4126,73.4126,22996.0
2021-08-25 12:30:00,82.56,82.57,82.56,82.56,20530.0,73.4126,73.4215,73.4126,73.4126,20530.0
2021-08-25 12:40:00,82.57,82.57,82.56,82.56,53992.0,73.4215,73.4215,73.4126,73.4126,53992.0
2021-08-25 12:50:00,82.56,82.57,82.56,82.56,19775.0,73.4126,73.4215,73.4126,73.4126,19775.0
2021-08-25 13:00:00,82.57,82.57,82.56,82.56,34391.0,73.4215,73.4215,73.4126,73.4126,34391.0
2021-08-25 13:10:00,82.56,82.57,82.56,82.56,21652.0,73.4126,73.4215,73.4126,73.4126,21652.0
2021-08-25 13:20:00,82.56,82.57,82.55,82.56,34138.0,73.4126,73.4215,73.4037,73.4126,34138.0
2021-08-25 13:30:00,82.55,82.56,82.55,82.55,31909.0,73.4037,73.4126,73.4037,73.4037,31909.0
2021-08-25 13:40:00,82.55,82.56,82.55,82.56,27392.0,73.4037,73.4126,73.4037,73.4126,27392.0
2021-08-25 13:50:00,82.56,82.56,82.55,82.56,32453.0,73.4126,73.4126,73.4037,73.4126,32453.0
2021-08-25 14:00:00,82.56,82.56,82.55,82.56,49883.0,73.4126,73.4126,73.4037,73.4126,49883.0
2021-08-25 14:10:00,82.56,82.57,82.55,82.56,79372.0,73.4126,73.4215,73.4037,73.4126,79372.0
2021-08-25 14:20:00,82.57,82.57,82.56,82.56,34407.0,73.4215,73.4215,73.4126,73.4126,34407.0
2021-08-25 14:30:00,82.56,82.57,82.56,82.56,38766.0,73.4126,73.4215,73.4126,73.4126,38766.0
2021-08-25 14:40:00,82.56,82.57,82.56,82.56,29168.0,73.4126,73.4215,73.4126,73.4126,29168.0
2021-08-25 14:50:00,82.56,82.57,82.56,82.56,115116.0,73.4126,73.4215,73.4126,73.4126,115116.0
2021-08-25 15:00:00,82.56,82.57,82.56,82.56,32703.0,73.4126,73.4215,73.4126,73.4126,32703.0
2021-08-25 15:10:00,82.56,82.57,82.56,82.56,536686.0,73.4126,73.4215,73.4126,73.4126,536686.0
2021-08-25 15:20:00,82.56,82.57,82.56,82.56,172093.0,73.4126,73.4215,73.4126,73.4126,172093.0
2021-08-25 15:30:00,82.56,82.57,82.56,82.56,128420.0,73.4126,73.4215,73.4126,73.4126,128420.0
2021-08-25 15:40:00,82.56,82.57,82.56,82.56,112383.0,73.4126,73.4215,73.4126,73.4126,112383.0
2021-08-25 15:50:00,82.56,82.57,82.56,82.56,212285.0,73.4126,73.4215,73.4126,73.4126,212285.0
2021-08-26 09:30:00,82.58,82.59,82.53,82.54,49582.0,73.4304,73.4393,73.386,73.3949,49582.0
2021-08-26 09:40:00,82.54,82.55,82.53,82.54,807064.0,73.3949,73.4037,73.386,73.3949,807064.0
2021-08-26 09:50:00,82.55,82.55,82.53,82.54,244914.0,73.4037,73.4037,73.386,73.3949,244914.0
2021-08-26 10:00:00,82.53,82.54,82.53,82.53,403874.0,73.386,73.3949,73.386,73.386,403874.0
2021-08-26 10:10:00,82.54,82.54,82.53,82.54,118874.0,73.3949,73.3949,73.386,73.3949,118874.0
2021-08-26 10:20:00,82.53,82.54,82.52,82.52,257050.0,73.386,73.3949,73.3771,73.3771,257050.0
2021-08-26 10:30:00,82.53,82.53,82.52,82.53,41057.0,73.386,73.386,73.3771,73.386,41057.0
2021-08-26 10:40:00,82.53,82.53,82.52,82.53,67618.0,73.386,73.386,73.3771,73.386,67618.0
2021-08-26 10:50:00,82.53,82.53,82.52,82.53,70400.0,73.386,73.386,73.3771,73.386,70400.0
2021-08-26 11:00:00,82.53,82.54,82.52,82.54,63770.0,73.386,73.3949,73.3771,73.3949,63770.0
2021-08-26 11:10:00,82.54,82.55,82.53,82.54,104365.0,73.3949,73.4037,73.386,73.3949,104365.0
2021-08-26 11:20:00,82.54,82.55,82.54,82.54,36370.0,73.3949,73.4037,73.3949,73.3949,36370.0
2021-08-26 11:30:00,82.54,82.55,82.53,82.53,49953.0,73.3949,73.4037,73.386,73.386,49953.0
2021-08-26 11:40:00,82.53,82.54,82.53,82.54,39096.0,73.386,73.3949,73.386,73.3949,39096.0
2021-08-26 11:50:00,82.53,82.54,82.53,82.53,82288.0,73.386,73.3949,73.386,73.386,82288.0
2021-08-26 12:00:00,82.54,82.54,82.53,82.53,45969.0,73.3949,73.3949,73.386,73.386,45969.0
2021-08-26 12:10:00,82.54,82.54,82.52,82.52,35838.0,73.3949,73.3949,73.3771,73.3771,35838.0
2021-08-26 12:20:00,82.52,82.52,82.51,82.52,23630.0,73.3771,73.3771,73.3682,73.3771,23630.0
2021-08-26 12:30:00,82.52,82.52,82.51,82.52,28321.0,73.3771,73.3771,73.3682,73.3771,28321.0
2021-08-26 12:40:00,82.52,82.52,82.51,82.52,274001.0,73.3771,73.3771,73.3682,73.3771,274001.0
2021-08-26 12:50:00,82.52,82.52,82.51,82.52,587098.0,73.3771,73.3771,73.3682,73.3771,587098.0
2021-08-26 13:00:00,82.52,82.55,82.51,82.55,562770.0,73.3771,73.4037,73.3682,73.4037,562770.0
2021-08-26 13:10:00,82.55,82.55,82.54,82.54,44376.0,73.4037,73.4037,73.3949,73.3949,44376.0
2021-08-26 13:20:00,82.55,82.56,82.54,82.55,48465.0,73.4037,73.4126,73.3949,73.4037,48465.0
2021-08-26 13:30:00,82.55,82.56,82.55,82.55,17160.0,73.4037,73.4126,73.4037,73.4037,17160.0
2021-08-26 13:40:00,82.56,82.56,82.55,82.55,40084.0,73.4126,73.4126,73.4037,73.4037,40084.0
2021-08-26 13:50:00,82.55,82.56,82.55,82.56,35934.0,73.4037,73.4126,73.4037,73.4126,35934.0
2021-08-26 14:00:00,82.55,82.56,82.54,82.55,67351.0,73.4037,73.4126,73.3949,73.4037,67351.0
2021-08-26 14:10:00,82.55,82.55,82.54,82.55,45392.0,73.4037,73.4037,73.3949,73.4037,45392.0
2021-08-26 14:20:00,82.55,82.55,82.54,82.55,30435.0,73.4037,73.4037,73.3949,73.4037,30435.0
2021-08-26 14:30:00,82.55,82.55,82.54,82.55,22564.0,73.4037,73.4037,73.3949,73.4037,22564.0
2021-08-26 14:40:00,82.55,82.55,82.54,82.55,28497.0,73.4037,73.4037,73.3949,73.4037,28497.0
2021-08-26 14:50:00,82.55,82.55,82.54,82.55,32083.0,73.4037,73.4037,73.3949,73.4037,32083.0
2021-08-26 15:00:00,82.54,82.55,82.54,82.55,36709.0,73.3949,73.4037,73.3949,73.4037,36709.0
2021-08-26 15:10:00,82.55,82.55,82.54,82.54,41388.0,73.4037,73.4037,73.3949,73.3949,41388.0
2021-08-26 15:20:00,82.55,82.55,82.54,82.54,49564.0,73.4037,73.4037,73.3949,73.3949,49564.0
2021-08-26 15:30:00,82.54,82.55,82.54,82.54,85405.0,73.3949,73.4037,73.3949,73.3949,85405.0
2021-08-26 15:40:00,82.55,82.55,82.54,82.55,74889.0,73.4037,73.4037,73.3949,73.4037,74889.0
2021-08-26 15:50:00,82.54,82.55,82.54,82.54,133857.0,73.3949,73.4037,73.3949,73.3949,133857.0
2021-08-27 09:30:00,82.53,82.54,82.51,82.51,103969.0,73.386,73.3949,73.3682,73.3682,103969.0
2021-08-27 09:40:00,82.52,82.52,82.51,82.52,74985.0,73.3771,73.3771,73.3682,73.3771,74985.0
2021-08-27 09:50:00,82.51,82.54,82.51,82.53,84553.0,73.3682,73.3949,73.3682,73.386,84553.0
2021-08-27 10:00:00,82.53,82.58,82.51,82.57,159251.0,73.386,73.4304,73.3682,73.4215,159251.0
2021-08-27 10:10:00,82.57,82.59,82.56,82.59,48450.0,73.4215,73.4393,73.4126,73.4393,48450.0
2021-08-27 10:20:00,82.58,82.59,82.56,82.58,20088.0,73.4304,73.4393,73.4126,73.4304,20088.0
2021-08-27 10:30:00,82.58,82.58,82.57,82.58,22204.0,73.4304,73.4304,73.4215,73.4304,22204.0
2021-08-27 10:40:00,82.58,82.6,82.57,82.6,134357.0,73.4304,73.4482,73.4215,73.4482,134357.0
2021-08-27 10:50:00,82.59,82.61,82.59,82.6,81533.0,73.4393,73.4571,73.4393,73.4482,81533.0
2021-08-27 11:00:00,82.6,82.61,82.59,82.59,33191.0,73.4482,73.4571,73.4393,73.4393,33191.0
2021-08-27 11:10:00,82.59,82.62,82.59,82.62,59212.0,73.4393,73.466,73.4393,73.466,59212.0
2021-08-27 11:20:00,82.62,82.62,82.61,82.62,34046.0,73.466,73.466,73.4571,73.466,34046.0
2021-08-27 11:30:00,82.62,82.62,82.61,82.62,35714.0,73.466,73.466,73.4571,73.466,35714.0
2021-08-27 11:40:00,82.62,82.64,82.61,82.63,96091.0,73.466,73.4838,73.4571,73.4749,96091.0
2021-08-27 11:50:00,82.64,82.64,82.63,82.63,14072.0,73.4838,73.4838,73.4749,73.4749,14072.0
2021-08-27 12:00:00,82.64,82.64,82.63,82.64,26430.0,73.4838,73.4838,73.4749,73.4838,26430.0
2021-08-27 12:10:00,82.63,82.64,82.63,82.63,16529.0,73.4749,73.4838,73.4749,73.4749,16529.0
2021-08-27 12:20:00,82.64,82.64,82.63,82.64,13768.0,73.4838,73.4838,73.4749,73.4838,13768.0
2021-08-27 12:30:00,82.64,82.64,82.63,82.64,13402.0,73.4838,73.4838,73.4749,73.4838,13402.0
2021-08-27 12:40:00,82.63,82.64,82.63,82.64,87798.0,73.4749,73.4838,73.4749,73.4838,87798.0
2021-08-27 12:50:00,82.64,82.64,82.63,82.64,22735.0,73.4838,73.4838,73.4749,73.4838,22735.0
2021-08-27 13:00:00,82.64,82.64,82.63,82.64,16224.0,73.4838,73.4838,73.4749,73.4838,16224.0
2021-08-27 13:10:00,82.63,82.64,82.63,82.64,28945.0,73.4749,73.4838,73.4749,73.4838,28945.0
2021-08-27 13:20:00,82.64,82.64,82.63,82.64,18458.0,73.4838,73.4838,73.4749,73.4838,18458.0
2021-08-27 13:30:00,82.64,82.64,82.63,82.64,27814.0,73.4838,73.4838,73.4749,73.4838,27814.0
2021-08-27 13:40:00,82.64,82.64,82.63,82.64,28784.0,73.4838,73.4838,73.4749,73.4838,28784.0
2021-08-27 13:50:00,82.64,82.64,82.63,82.64,56125.0,73.4838,73.4838,73.4749,73.4838,56125.0
2021-08-27 14:00:00,82.64,82.64,82.63,82.64,23498.0,73.4838,73.4838,73.4749,73.4838,23498.0
2021-08-27 14:10:00,82.64,82.64,82.63,82.64,35301.0,73.4838,73.4838,73.4749,73.4838,35301.0
2021-08-27 14:20:00,82.64,82.64,82.63,82.64,43702.0,73.4838,73.4838,73.4749,73.4838,43702.0
2021-08-27 14:30:00,82.64,82.65,82.63,82.65,48735.0,73.4838,73.4927,73.4749,73.4927,48735.0
2021-08-27 14:40:00,82.65,82.65,82.64,82.65,24096.0,73.4927,73.4927,73.4838,73.4927,24096.0
2021-08-27 14:50:00,82.65,82.65,82.64,82.65,17611.0,73.4927,73.4927,73.4838,73.4927,17611.0
2021-08-27 15:00:00,82.64,82.65,82.64,82.65,25725.0,73.4838,73.4927,73.4838,73.4927,25725.0
2021-08-27 15:10:00,82.65,82.66,82.64,82.66,62211.0,73.4927,73.5016,73.4838,73.5016,62211.0
2021-08-27 15:20:00,82.66,82.66,82.65,82.66,15095.0,73.5016,73.5016,73.4927,73.5016,15095.0
2021-08-27 15:30:00,82.65,82.66,82.64,82.64,322580.0,73.4927,73.5016,73.4838,73.4838,322580.0
2021-08-27 15:40:00,82.65,82.65,82.64,82.65,64984.0,73.4927,73.4927,73.4838,73.4927,64984.0
2021-08-27 15:50:00,82.65,82.65,82.64,82.65,317771.0,73.4927,73.4927,73.4838,73.4927,317771.0
2021-08-30 09:30:00,82.63,82.65,82.63,82.64,61717.0,73.4749,73.4927,73.4749,73.4838,61717.0
2021-08-30 09:40:00,82.64,82.65,82.63,82.65,377794.0,73.4838,73.4927,73.4749,73.4927,377794.0
2021-08-30 09:50:00,82.65,82.66,82.64,82.65,188114.0,73.4927,73.5016,73.4838,73.4927,188114.0
2021-08-30 10:00:00,82.66,82.67,82.65,82.67,67574.0,73.5016,73.5104,73.4927,73.5104,67574.0
2021-08-30 10:10:00,82.67,82.67,82.66,82.67,106346.0,73.5104,73.5104,73.5016,73.5104,106346.0
2021-08-30 10:20:00,82.67,82.67,82.66,82.66,31370.0,73.5104,73.5104,73.5016,73.5016,31370.0
2021-08-30 10:30:00,82.67,82.67,82.66,82.67,7609.0,73.5104,73.5104,73.5016,73.5104,7609.0
2021-08-30 10:40:00,82.66,82.67,82.66,82.66,38458.0,73.5016,73.5104,73.5016,73.5016,38458.0
2021-08-30 10:50:00,82.66,82.68,82.66,82.67,44625.0,73.5016,73.5193,73.5016,73.5104,44625.0
2021-08-30 11:00:00,82.67,82.68,82.67,82.67,43605.0,73.5104,73.5193,73.5104,73.5104,43605.0
2021-08-30 11:10:00,82.67,82.68,82.67,82.67,48601.0,73.5104,73.5193,73.5104,73.5104,48601.0
2021-08-30 11:20:00,82.67,82.68,82.67,82.68,11275.0,73.5104,73.5193,73.5104,73.5193,11275.0
2021-08-30 11:30:00,82.68,82.68,82.67,82.68,14440.0,73.5193,73.5193,73.5104,73.5193,14440.0
2021-08-30 11:40:00,82.67,82.68,82.67,82.68,22052.0,73.5104,73.5193,73.5104,73.5193,22052.0
2021-08-30 11:50:00,82.67,82.68,82.67,82.68,17617.0,73.5104,73.5193,73.5104,73.5193,17617.0
2021-08-30 12:00:00,82.68,82.68,82.67,82.67,15917.0,73.5193,73.5193,73.5104,73.5104,15917.0
2021-08-30 12:10:00,82.68,82.68,82.67,82.68,8955.0,73.5193,73.5193,73.5104,73.5193,8955.0
2021-08-30 12:20:00,82.67,82.68,82.67,82.68,46191.0,73.5104,73.5193,73.5104,73.5193,46191.0
2021-08-30 12:30:00,82.68,82.68,82.67,82.67,27220.0,73.5193,73.5193,73.5104,73.5104,27220.0
2021-08-30 12:40:00,82.67,82.68,82.67,82.67,10307.0,73.5104,73.5193,73.5104,73.5104,10307.0
2021-08-30 12:50:00,82.68,82.68,82.67,82.68,35890.0,73.5193,73.5193,73.5104,73.5193,35890.0
2021-08-30 13:00:00,82.68,82.68,82.67,82.67,22746.0,73.5193,73.5193,73.5104,73.5104,22746.0
2021-08-30 13:10:00,82.68,82.69,82.67,82.69,74326.0,73.5193,73.5282,73.5104,73.5282,74326.0
2021-08-30 13:20:00,82.69,82.69,82.68,82.68,35778.0,73.5282,73.5282,73.5193,73.5193,35778.0
2021-08-30 13:30:00,82.69,82.69,82.68,82.69,75561.0,73.5282,73.5282,73.5193,73.5282,75561.0
2021-08-30 13:40:00,82.69,82.69,82.68,82.69,301891.0,73.5282,73.5282,73.5193,73.5282,301891.0
2021-08-30 13:50:00,82.69,82.69,82.68,82.69,61173.0,73.5282,73.5282,73.5193,73.5282,61173.0
2021-08-30 14:00:00,82.69,82.69,82.68,82.69,64929.0,73.5282,73.5282,73.5193,73.5282,64929.0
2021-08-30 14:10:00,82.69,82.69,82.68,82.69,28766.0,73.5282,73.5282,73.5193,73.5282,28766.0
2021-08-30 14:20:00,82.69,82.69,82.68,82.69,27461.0,73.5282,73.5282,73.5193,73.5282,27461.0
2021-08-30 14:30:00,82.69,82.69,82.68,82.69,65377.0,73.5282,73.5282,73.5193,73.5282,65377.0
2021-08-30 14:40:00,82.69,82.69,82.68,82.69,58186.0,73.5282,73.5282,73.5193,73.5282,58186.0
2021-08-30 14:50:00,82.68,82.69,82.68,82.69,32476.0,73.5193,73.5282,73.5193,73.5282,32476.0
2021-08-30 15:00:00,82.69,82.69,82.68,82.69,73926.0,73.5282,73.5282,73.5193,73.5282,73926.0
2021-08-30 15:10:00,82.69,82.69,82.68,82.69,67150.0,73.5282,73.5282,73.5193,73.5282,67150.0
2021-08-30 15:20:00,82.69,82.69,82.68,82.69,42399.0,73.5282,73.5282,73.5193,73.5282,42399.0
2021-08-30 15:30:00,82.69,82.7,82.68,82.7,64536.0,73.5282,73.5371,73.5193,73.5371,64536.0
2021-08-30 15:40:00,82.7,82.7,82.69,82.7,40231.0,73.5371,73.5371,73.5282,73.5371,40231.0
2021-08-30 15:50:00,82.7,82.7,82.69,82.69,179286.0,73.5371,73.5371,73.5282,73.5282,179286.0
2021-08-31 09:30:00,82.69,82.7,82.67,82.69,92494.0,73.5282,73.5371,73.5104,73.5282,92494.0
2021-08-31 09:40:00,82.7,82.71,82.69,82.7,145843.0,73.5371,73.546,73.5282,73.5371,145843.0
2021-08-31 09:50:00,82.7,82.72,82.7,82.71,20757.0,73.5371,73.5549,73.5371,73.546,20757.0
2021-08-31 10:00:00,82.72,82.72,82.71,82.72,16005.0,73.5549,73.5549,73.546,73.5549,16005.0
2021-08-31 10:10:00,82.72,82.72,82.71,82.72,36059.0,73.5549,73.5549,73.546,73.5549,36059.0
2021-08-31 10:20:00,82.72,82.72,82.71,82.71,16862.0,73.5549,73.5549,73.546,73.546,16862.0
2021-08-31 10:30:00,82.71,82.72,82.71,82.72,52390.0,73.546,73.5549,73.546,73.5549,52390.0
2021-08-31 10:40:00,82.72,82.72,82.71,82.71,36875.0,73.5549,73.5549,73.546,73.546,36875.0
2021-08-31 10:50:00,82.72,82.72,82.69,82.7,62418.0,73.5549,73.5549,73.5282,73.5371,62418.0
2021-08-31 11:00:00,82.7,82.7,82.69,82.7,35114.0,73.5371,73.5371,73.5282,73.5371,35114.0
2021-08-31 11:10:00,82.7,82.71,82.69,82.7,93035.0,73.5371,73.546,73.5282,73.5371,93035.0
2021-08-31 11:20:00,82.7,82.71,82.7,82.7,48283.0,73.5371,73.546,73.5371,73.5371,48283.0
2021-08-31 11:30:00,82.7,82.71,82.7,82.7,25158.0,73.5371,73.546,73.5371,73.5371,25158.0
2021-08-31 11:40:00,82.7,82.71,82.7,82.71,21874.0,73.5371,73.546,73.5371,73.546,21874.0
2021-08-31 11:50:00,82.7,82.72,82.7,82.72,21312.0,73.5371,73.5549,73.5371,73.5549,21312.0
2021-08-31 12:00:00,82.72,82.72,82.71,82.71,29573.0,73.5549,73.5549,73.546,73.546,29573.0
2021-08-31 12:10:00,82.72,82.72,82.71,82.72,13656.0,73.5549,73.5549,73.546,73.5549,13656.0
2021-08-31 12:20:00,82.72,82.72,82.71,82.72,22190.0,73.5549,73.5549,73.546,73.5549,22190.0
2021-08-31 12:30:00,82.71,82.72,82.71,82.71,26349.0,73.546,73.5549,73.546,73.546,26349.0
2021-08-31 12:40:00,82.72,82.72,82.71,82.72,15286.0,73.5549,73.5549,73.546,73.5549,15286.0
2021-08-31 12:50:00,82.71,82.72,82.71,82.72,32776.0,73.546,73.5549,73.546,73.5549,32776.0
2021-08-31 13:00:00,82.72,82.72,82.71,82.72,25367.0,73.5549,73.5549,73.546,73.5549,25367.0
2021-08-31 13:10:00,82.71,82.72,82.71,82.72,47012.0,73.546,73.5549,73.546,73.5549,47012.0
2021-08-31 13:20:00,82.72,82.72,82.71,82.72,23718.0,73.5549,73.5549,73.546,73.5549,23718.0
2021-08-31 13:30:00,82.72,82.72,82.71,82.72,17893.0,73.5549,73.5549,73.546,73.5549,17893.0
2021-08-31 13:40:00,82.71,82.72,82.71,82.72,80236.0,73.546,73.5549,73.546,73.5549,80236.0
2021-08-31 13:50:00,82.71,82.72,82.71,82.72,21601.0,73.546,73.5549,73.546,73.5549,21601.0
2021-08-31 14:00:00,82.71,82.72,82.71,82.71,39537.0,73.546,73.5549,73.546,73.546,39537.0
2021-08-31 14:10:00,82.71,82.75,82.71,82.72,403513.0,73.546,73.5816,73.546,73.5549,403513.0
2021-08-31 14:20:00,82.72,82.72,82.71,82.72,82516.0,73.5549,73.5549,73.546,73.5549,82516.0
2021-08-31 14:30:00,82.72,82.72,82.71,82.72,103334.0,73.5549,73.5549,73.546,73.5549,103334.0
2021-08-31 14:40:00,82.72,82.73,82.72,82.73,46085.0,73.5549,73.5638,73.5549,73.5638,46085.0
2021-08-31 14:50:00,82.73,82.73,82.72,82.73,109333.0,73.5638,73.5638,73.5549,73.5638,109333.0
2021-08-31 15:00:00,82.73,82.73,82.72,82.72,67339.0,73.5638,73.5638,73.5549,73.5549,67339.0
2021-08-31 15:10:00,82.72,82.73,82.72,82.72,52243.0,73.5549,73.5638,73.5549,73.5549,52243.0
2021-08-31 15:20:00,82.72,82.73,82.71,82.71,73350.0,73.5549,73.5638,73.546,73.546,73350.0
2021-08-31 15:30:00,82.72,82.72,82.71,82.71,59515.0,73.5549,73.5549,73.546,73.546,59515.0
2021-08-31 15:40:00,82.71,82.72,82.7,82.7,74782.0,73.546,73.5549,73.5371,73.5371,74782.0
2021-08-31 15:50:00,82.7,82.72,82.7,82.7,225651.0,73.5371,73.5549,73.5371,73.5371,225651.0
2021-09-01 09:30:00,82.63,82.91,82.6,82.62,88212.0,73.569,73.8183,73.5423,73.5601,88212.0
2021-09-01 09:40:00,82.62,82.62,82.6,82.61,17803.0,73.5601,73.5601,73.5423,73.5512,17803.0
2021-09-01 09:50:00,82.61,82.61,82.6,82.61,25781.0,73.5512,73.5512,73.5423,73.5512,25781.0
2021-09-01 10:00:00,82.6,82.61,82.58,82.59,37501.0,73.5423,73.5512,73.5245,73.5334,37501.0
2021-09-01 10:10:00,82.59,82.6,82.59,82.59,31673.0,73.5334,73.5423,73.5334,73.5334,31673.0
2021-09-01 10:20:00,82.6,82.61,82.59,82.59,135869.0,73.5423,73.5512,73.5334,73.5334,135869.0
2021-09-01 10:30:00,82.59,82.6,82.59,82.59,34616.0,73.5334,73.5423,73.5334,73.5334,34616.0
2021-09-01 10:40:00,82.59,82.6,82.59,82.59,52898.0,73.5334,73.5423,73.5334,73.5334,52898.0
2021-09-01 10:50:00,82.59,82.59,82.56,82.56,129379.0,73.5334,73.5334,73.5067,73.5067,129379.0
2021-09-01 11:00:00,82.56,82.57,82.56,82.56,46758.0,73.5067,73.5156,73.5067,73.5067,46758.0
2021-09-01 11:10:00,82.56,82.57,82.56,82.56,40266.0,73.5067,73.5156,73.5067,73.5067,40266.0
2021-09-01 11:20:00,82.56,82.57,82.56,82.56,27037.0,73.5067,73.5156,73.5067,73.5067,27037.0
2021-09-01 11:30:00,82.56,82.57,82.56,82.57,26273.0,73.5067,73.5156,73.5067,73.5156,26273.0
2021-09-01 11:40:00,82.57,82.57,82.56,82.57,22771.0,73.5156,73.5156,73.5067,73.5156,22771.0
2021-09-01 11:50:00,82.56,82.57,82.56,82.56,34282.0,73.5067,73.5156,73.5067,73.5067,34282.0
2021-09-01 12:00:00,82.57,82.58,82.56,82.58,65781.0,73.5156,73.5245,73.5067,73.5245,65781.0
2021-09-01 12:10:00,82.58,82.59,82.57,82.58,45944.0,73.5245,73.5334,73.5156,73.5245,45944.0
2021-09-01 12:20:00,82.58,82.59,82.58,82.58,37091.0,73.5245,73.5334,73.5245,73.5245,37091.0
2021-09-01 12:30:00,82.58,82.59,82.57,82.57,52299.0,73.5245,73.5334,73.5156,73.5156,52299.0
2021-09-01 12:40:00,82.57,82.58,82.57,82.57,19805.0,73.5156,73.5245,73.5156,73.5156,19805.0
2021-09-01 12:50:00,82.57,82.58,82.57,82.57,34208.0,73.5156,73.5245,73.5156,73.5156,34208.0
2021-09-01 13:00:00,82.57,82.58,82.57,82.58,88976.0,73.5156,73.5245,73.5156,73.5245,88976.0
2021-09-01 13:10:00,82.57,82.58,82.57,82.58,46802.0,73.5156,73.5245,73.5156,73.5245,46802.0
2021-09-01 13:20:00,82.57,82.59,82.57,82.59,48293.0,73.5156,73.5334,73.5156,73.5334,48293.0
2021-09-01 13:30:00,82.59,82.59,82.58,82.59,39569.0,73.5334,73.5334,73.5245,73.5334,39569.0
2021-09-01 13:40:00,82.59,82.59,82.58,82.59,27929.0,73.5334,73.5334,73.5245,73.5334,27929.0
2021-09-01 13:50:00,82.59,82.6,82.58,82.59,95146.0,73.5334,73.5423,73.5245,73.5334,95146.0
2021-09-01 14:00:00,82.59,82.6,82.59,82.59,116922.0,73.5334,73.5423,73.5334,73.5334,116922.0
2021-09-01 14:10:00,82.59,82.6,82.59,82.59,124649.0,73.5334,73.5423,73.5334,73.5334,124649.0
2021-09-01 14:20:00,82.59,82.6,82.59,82.59,216230.0,73.5334,73.5423,73.5334,73.5334,216230.0
2021-09-01 14:30:00,82.59,82.6,82.59,82.59,146036.0,73.5334,73.5423,73.5334,73.5334,146036.0
2021-09-01 14:40:00,82.59,82.6,82.59,82.59,42369.0,73.5334,73.5423,73.5334,73.5334,42369.0
2021-09-01 14:50:00,82.59,82.6,82.59,82.59,68376.0,73.5334,73.5423,73.5334,73.5334,68376.0
2021-09-01 15:00:00,82.59,82.6,82.59,82.6,160070.0,73.5334,73.5423,73.5334,73.5423,160070.0
2021-09-01 15:10:00,82.59,82.6,82.59,82.59,62005.0,73.5334,73.5423,73.5334,73.5334,62005.0
2021-09-01 15:20:00,82.59,82.6,82.59,82.59,97050.0,73.5334,73.5423,73.5334,73.5334,97050.0
2021-09-01 15:30:00,82.59,82.6,82.59,82.59,75173.0,73.5334,73.5423,73.5334,73.5334,75173.0
2021-09-01 15:40:00,82.59,82.6,82.59,82.59,203391.0,73.5334,73.5423,73.5334,73.5334,203391.0
2021-09-01 15:50:00,82.59,82.61,82.59,82.61,196817.0,73.5334,73.5512,73.5334,73.5512,196817.0
2021-09-02 09:30:00,82.62,82.63,82.62,82.63,58023.0,73.5601,73.569,73.5601,73.569,58023.0
2021-09-02 09:40:00,82.62,82.63,82.62,82.63,13095.0,73.5601,73.569,73.5601,73.569,13095.0
2021-09-02 09:50:00,82.63,82.63,82.62,82.63,26785.0,73.569,73.569,73.5601,73.569,26785.0
2021-09-02 10:00:00,82.63,82.63,82.62,82.62,20066.0,73.569,73.569,73.5601,73.5601,20066.0
2021-09-02 10:10:00,82.63,82.63,82.62,82.63,27205.0,73.569,73.569,73.5601,73.569,27205.0
2021-09-02 10:20:00,82.62,82.63,82.62,82.62,14788.0,73.5601,73.569,73.5601,73.5601,14788.0
2021-09-02 10:30:00,82.62,82.63,82.62,82.62,110479.0,73.5601,73.569,73.5601,73.5601,110479.0
2021-09-02 10:40:00,82.62,82.62,82.61,82.62,16918.0,73.5601,73.5601,73.5512,73.5601,16918.0
2021-09-02 10:50:00,82.62,82.62,82.61,82.61,52791.0,73.5601,73.5601,73.5512,73.5512,52791.0
2021-09-02 11:00:00,82.61,82.62,82.61,82.62,38351.0,73.5512,73.5601,73.5512,73.5601,38351.0
2021-09-02 11:10:00,82.62,82.62,82.61,82.62,14693.0,73.5601,73.5601,73.5512,73.5601,14693.0
2021-09-02 11:20:00,82.62,82.62,82.61,82.62,23569.0,73.5601,73.5601,73.5512,73.5601,23569.0
2021-09-02 11:30:00,82.62,82.62,82.61,82.62,549352.0,73.5601,73.5601,73.5512,73.5601,549352.0
2021-09-02 11:40:00,82.61,82.62,82.61,82.62,35330.0,73.5512,73.5601,73.5512,73.5601,35330.0
2021-09-02 11:50:00,82.62,82.62,82.61,82.62,162327.0,73.5601,73.5601,73.5512,73.5601,162327.0
2021-09-02 12:00:00,82.61,82.62,82.61,82.62,50336.0,73.5512,73.5601,73.5512,73.5601,50336.0
2021-09-02 12:10:00,82.62,82.62,82.61,82.62,34951.0,73.5601,73.5601,73.5512,73.5601,34951.0
2021-09-02 12:20:00,82.62,82.63,82.61,82.62,50658.0,73.5601,73.569,73.5512,73.5601,50658.0
2021-09-02 12:30:00,82.63,82.63,82.62,82.63,25778.0,73.569,73.569,73.5601,73.569,25778.0
2021-09-02 12:40:00,82.62,82.63,82.62,82.62,24905.0,73.5601,73.569,73.5601,73.5601,24905.0
2021-09-02 12:50:00,82.62,82.63,82.62,82.62,29253.0,73.5601,73.569,73.5601,73.5601,29253.0
2021-09-02 13:00:00,82.62,82.63,82.62,82.62,114543.0,73.5601,73.569,73.5601,73.5601,114543.0
2021-09-02 13:10:00,82.63,82.63,82.62,82.63,24187.0,73.569,73.569,73.5601,73.569,24187.0
2021-09-02 13:20:00,82.62,82.63,82.62,82.63,24817.0,73.5601,73.569,73.5601,73.569,24817.0
2021-09-02 13:30:00,82.63,82.63,82.62,82.62,25587.0,73.569,73.569,73.5601,73.5601,25587.0
2021-09-02 13:40:00,82.63,82.63,82.61,82.62,46752.0,73.569,73.569,73.5512,73.5601,46752.0
2021-09-02 13:50:00,82.61,82.62,82.61,82.62,32531.0,73.5512,73.5601,73.5512,73.5601,32531.0
2021-09-02 14:00:00,82.61,82.62,82.61,82.61,50484.0,73.5512,73.5601,73.5512,73.5512,50484.0
2021-09-02 14:10:00,82.62,82.62,82.61,82.62,56091.0,73.5601,73.5601,73.5512,73.5601,56091.0
2021-09-02 14:20:00,82.62,82.62,82.61,82.61,44417.0,73.5601,73.5601,73.5512,73.5512,44417.0
2021-09-02 14:30:00,82.61,82.62,82.61,82.62,52712.0,73.5512,73.5601,73.5512,73.5601,52712.0
2021-09-02 14:40:00,82.61,82.62,82.61,82.62,45178.0,73.5512,73.5601,73.5512,73.5601,45178.0
2021-09-02 14:50:00,82.62,82.62,82.61,82.62,48911.0,73.5601,73.5601,73.5512,73.5601,48911.0
2021-09-02 15:00:00,82.62,82.62,82.61,82.62,72499.0,73.5601,73.5601,73.5512,73.5601,72499.0
2021-09-02 15:10:00,82.62,82.62,82.61,82.61,129313.0,73.5601,73.5601,73.5512,73.5512,129313.0
2021-09-02 15:20:00,82.62,82.62,82.61,82.61,193537.0,73.5601,73.5601,73.5512,73.5512,193537.0
2021-09-02 15:30:00,82.62,82.62,82.61,82.61,180765.0,73.5601,73.5601,73.5512,73.5512,180765.0
2021-09-02 15:40:00,82.61,82.62,82.61,82.61,204752.0,73.5512,73.5601,73.5512,73.5512,204752.0
2021-09-02 15:50:00,82.61,82.63,82.61,82.63,292630.0,73.5512,73.569,73.5512,73.569,292630.0
2021-09-03 09:30:00,82.62,82.63,82.61,82.62,68836.0,73.5601,73.569,73.5512,73.5601,68836.0
2021-09-03 09:40:00,82.62,82.63,82.61,82.63,22839.0,73.5601,73.569,73.5512,73.569,22839.0
2021-09-03 09:50:00,82.62,82.63,82.62,82.63,30834.0,73.5601,73.569,73.5601,73.569,30834.0
2021-09-03 10:00:00,82.63,82.63,82.61,82.62,44772.0,73.569,73.569,73.5512,73.5601,44772.0
2021-09-03 10:10:00,82.62,82.63,82.61,82.62,83040.0,73.5601,73.569,73.5512,73.5601,83040.0
2021-09-03 10:20:00,82.62,82.63,82.62,82.62,74012.0,73.5601,73.569,73.5601,73.5601,74012.0
2021-09-03 10:30:00,82.63,82.63,82.62,82.62,18014.0,73.569,73.569,73.5601,73.5601,18014.0
2021-09-03 10:40:00,82.63,82.63,82.61,82.62,44054.0,73.569,73.569,73.5512,73.5601,44054.0
2021-09-03 10:50:00,82.62,82.62,82.61,82.62,16167.0,73.5601,73.5601,73.5512,73.5601,16167.0
2021-09-03 11:00:00,82.62,82.62,82.61,82.62,24257.0,73.5601,73.5601,73.5512,73.5601,24257.0
2021-09-03 11:10:00,82.62,82.62,82.61,82.62,20197.0,73.5601,73.5601,73.5512,73.5601,20197.0
2021-09-03 11:20:00,82.62,82.62,82.61,82.62,24071.0,73.5601,73.5601,73.5512,73.5601,24071.0
2021-09-03 11:30:00,82.62,82.62,82.61,82.61,23502.0,73.5601,73.5601,73.5512,73.5512,23502.0
2021-09-03 11:40:00,82.62,82.62,82.61,82.61,15625.0,73.5601,73.5601,73.5512,73.5512,15625.0
2021-09-03 11:50:00,82.62,82.62,82.61,82.61,29604.0,73.5601,73.5601,73.5512,73.5512,29604.0
2021-09-03 12:00:00,82.62,82.62,82.61,82.62,20156.0,73.5601,73.5601,73.5512,73.5601,20156.0
2021-09-03 12:10:00,82.62,82.62,82.61,82.62,27386.0,73.5601,73.5601,73.5512,73.5601,27386.0
2021-09-03 12:20:00,82.62,82.62,82.61,82.62,19853.0,73.5601,73.5601,73.5512,73.5601,19853.0
2021-09-03 12:30:00,82.62,82.62,82.61,82.62,39093.0,73.5601,73.5601,73.5512,73.5601,39093.0
2021-09-03 12:40:00,82.62,82.62,82.61,82.62,36187.0,73.5601,73.5601,73.5512,73.5601,36187.0
2021-09-03 12:50:00,82.62,82.62,82.61,82.62,22673.0,73.5601,73.5601,73.5512,73.5601,22673.0
2021-09-03 13:00:00,82.62,82.62,82.61,82.62,32592.0,73.5601,73.5601,73.5512,73.5601,32592.0
2021-09-03 13:10:00,82.62,82.62,82.61,82.62,36613.0,73.5601,73.5601,73.5512,73.5601,36613.0
2021-09-03 13:20:00,82.62,82.62,82.61,82.62,72224.0,73.5601,73.5601,73.5512,73.5601,72224.0
2021-09-03 13:30:00,82.62,82.62,82.61,82.62,61855.0,73.5601,73.5601,73.5512,73.5601,61855.0
2021-09-03 13:40:00,82.62,82.62,82.61,82.62,41187.0,73.5601,73.5601,73.5512,73.5601,41187.0
2021-09-03 13:50:00,82.62,82.62,82.61,82.62,70003.0,73.5601,73.5601,73.5512,73.5601,70003.0
2021-09-03 14:00:00,82.62,82.62,82.61,82.62,40769.0,73.5601,73.5601,73.5512,73.5601,40769.0
2021-09-03 14:10:00,82.62,82.62,82.61,82.62,48574.0,73.5601,73.5601,73.5512,73.5601,48574.0
2021-09-03 14:20:00,82.61,82.62,82.61,82.62,34623.0,73.5512,73.5601,73.5512,73.5601,34623.0
2021-09-03 14:30:00,82.62,82.62,82.61,82.61,75962.0,73.5601,73.5601,73.5512,73.5512,75962.0
2021-09-03 14:40:00,82.61,82.62,82.61,82.62,84390.0,73.5512,73.5601,73.5512,73.5601,84390.0
2021-09-03 14:50:00,82.62,82.62,82.61,82.62,80218.0,73.5601,73.5601,73.5512,73.5601,80218.0
2021-09-03 15:00:00,82.62,82.62,82.61,82.62,124597.0,73.5601,73.5601,73.5512,73.5601,124597.0
2021-09-03 15:10:00,82.61,82.62,82.61,82.61,123013.0,73.5512,73.5601,73.5512,73.5512,123013.0
2021-09-03 15:20:00,82.61,82.62,82.61,82.61,87577.0,73.5512,73.5601,73.5512,73.5512,87577.0
2021-09-03 15:30:00,82.61,82.62,82.61,82.61,201434.0,73.5512,73.5601,73.5512,73.5512,201434.0
2021-09-03 15:40:00,82.61,82.62,82.61,82.62,271543.0,73.5512,73.5601,73.5512,73.5601,271543.0
2021-09-03 15:50:00,82.61,82.62,82.61,82.62,252181.0,73.5512,73.5601,73.5512,73.5601,252181.0
2021-09-07 09:30:00,82.57,82.57,82.54,82.54,135473.0,73.5156,73.5156,73.4889,73.4889,135473.0
2021-09-07 09:40:00,82.55,82.55,82.54,82.54,27568.0,73.4978,73.4978,73.4889,73.4889,27568.0
2021-09-07 09:50:00,82.55,82.55,82.54,82.54,50816.0,73.4978,73.4978,73.4889,73.4889,50816.0
2021-09-07 10:00:00,82.54,82.55,82.52,82.53,56612.0,73.4889,73.4978,73.4711,73.48,56612.0
2021-09-07 10:10:00,82.53,82.54,82.52,82.52,51995.0,73.48,73.4889,73.4711,73.4711,51995.0
2021-09-07 10:20:00,82.52,82.53,82.52,82.52,68149.0,73.4711,73.48,73.4711,73.4711,68149.0
2021-09-07 10:30:00,82.53,82.53,82.52,82.53,72552.0,73.48,73.48,73.4711,73.48,72552.0
2021-09-07 10:40:00,82.52,82.53,82.52,82.52,46193.0,73.4711,73.48,73.4711,73.4711,46193.0
2021-09-07 10:50:00,82.53,82.53,82.52,82.52,96727.0,73.48,73.48,73.4711,73.4711,96727.0
2021-09-07 11:00:00,82.52,82.53,82.52,82.53,43969.0,73.4711,73.48,73.4711,73.48,43969.0
2021-09-07 11:10:00,82.52,82.53,82.52,82.53,31896.0,73.4711,73.48,73.4711,73.48,31896.0
2021-09-07 11:20:00,82.52,82.53,82.52,82.52,38891.0,73.4711,73.48,73.4711,73.4711,38891.0
2021-09-07 11:30:00,82.53,82.53,82.52,82.52,50715.0,73.48,73.48,73.4711,73.4711,50715.0
2021-09-07 11:40:00,82.52,82.53,82.52,82.53,28110.0,73.4711,73.48,73.4711,73.48,28110.0
2021-09-07 11:50:00,82.53,82.53,82.52,82.53,38128.0,73.48,73.48,73.4711,73.48,38128.0
2021-09-07 12:00:00,82.53,82.53,82.52,82.53,45266.0,73.48,73.48,73.4711,73.48,45266.0
2021-09-07 12:10:00,82.53,82.53,82.52,82.53,24370.0,73.48,73.48,73.4711,73.48,24370.0
2021-09-07 12:20:00,82.53,82.53,82.52,82.53,26147.0,73.48,73.48,73.4711,73.48,26147.0
2021-09-07 12:30:00,82.53,82.53,82.52,82.53,31850.0,73.48,73.48,73.4711,73.48,31850.0
2021-09-07 12:40:00,82.53,82.53,82.52,82.53,33833.0,73.48,73.48,73.4711,73.48,33833.0
2021-09-07 12:50:00,82.53,82.53,82.52,82.53,26057.0,73.48,73.48,73.4711,73.48,26057.0
2021-09-07 13:00:00,82.53,82.53,82.52,82.53,30279.0,73.48,73.48,73.4711,73.48,30279.0
2021-09-07 13:10:00,82.53,82.53,82.52,82.53,43973.0,73.48,73.48,73.4711,73.48,43973.0
2021-09-07 13:20:00,82.53,82.53,82.52,82.53,116777.0,73.48,73.48,73.4711,73.48,116777.0
2021-09-07 13:30:00,82.53,82.53,82.52,82.53,41444.0,73.48,73.48,73.4711,73.48,41444.0
2021-09-07 13:40:00,82.53,82.53,82.52,82.53,61725.0,73.48,73.48,73.4711,73.48,61725.0
2021-09-07 13:50:00,82.53,82.53,82.52,82.53,38262.0,73.48,73.48,73.4711,73.48,38262.0
2021-09-07 14:00:00,82.53,82.53,82.52,82.53,52668.0,73.48,73.48,73.4711,73.48,52668.0
2021-09-07 14:10:00,82.53,82.54,82.52,82.54,89771.0,73.48,73.4889,73.4711,73.4889,89771.0
2021-09-07 14:20:00,82.54,82.55,82.53,82.55,93297.0,73.4889,73.4978,73.48,73.4978,93297.0
2021-09-07 14:30:00,82.55,82.55,82.54,82.55,39858.0,73.4978,73.4978,73.4889,73.4978,39858.0
2021-09-07 14:40:00,82.55,82.55,82.54,82.55,28122.0,73.4978,73.4978,73.4889,73.4978,28122.0
2021-09-07 14:50:00,82.54,82.55,82.53,82.53,47187.0,73.4889,73.4978,73.48,73.48,47187.0
2021-09-07 15:00:00,82.53,82.54,82.53,82.54,61676.0,73.48,73.4889,73.48,73.4889,61676.0
2021-09-07 15:10:00,82.53,82.54,82.53,82.53,70052.0,73.48,73.4889,73.48,73.48,70052.0
2021-09-07 15:20:00,82.53,82.54,82.53,82.54,98005.0,73.48,73.4889,73.48,73.4889,98005.0
2021-09-07 15:30:00,82.54,82.54,82.53,82.53,129510.0,73.4889,73.4889,73.48,73.48,129510.0
2021-09-07 15:40:00,82.53,82.54,82.53,82.53,221987.0,73.48,73.4889,73.48,73.48,221987.0
2021-09-07 15:50:00,82.53,82.54,82.53,82.54,382305.0,73.48,73.4889,73.48,73.4889,382305.0
2021-09-08 09:30:00,82.55,82.69,82.54,82.55,60236.0,73.4978,73.6224,73.4889,73.4978,60236.0
2021-09-08 09:40:00,82.55,82.55,82.53,82.54,40540.0,73.4978,73.4978,73.48,73.4889,40540.0
2021-09-08 09:50:00,82.54,82.55,82.53,82.55,25895.0,73.4889,73.4978,73.48,73.4978,25895.0
2021-09-08 10:00:00,82.55,82.55,82.53,82.53,31303.0,73.4978,73.4978,73.48,73.48,31303.0
2021-09-08 10:10:00,82.54,82.55,82.53,82.55,53003.0,73.4889,73.4978,73.48,73.4978,53003.0
2021-09-08 10:20:00,82.55,82.55,82.54,82.55,40839.0,73.4978,73.4978,73.4889,73.4978,40839.0
2021-09-08 10:30:00,82.55,82.55,82.54,82.54,33165.0,73.4978,73.4978,73.4889,73.4889,33165.0
2021-09-08 10:40:00,82.54,82.55,82.54,82.54,27543.0,73.4889,73.4978,73.4889,73.4889,27543.0
2021-09-08 10:50:00,82.54,82.55,82.54,82.55,33885.0,73.4889,73.4978,73.4889,73.4978,33885.0
2021-09-08 11:00:00,82.55,82.55,82.54,82.54,15040.0,73.4978,73.4978,73.4889,73.4889,15040.0
2021-09-08 11:10:00,82.54,82.55,82.53,82.54,33098.0,73.4889,73.4978,73.48,73.4889,33098.0
2021-09-08 11:20:00,82.53,82.54,82.53,82.53,19702.0,73.48,73.4889,73.48,73.48,19702.0
2021-09-08 11:30:00,82.54,82.54,82.53,82.53,21109.0,73.4889,73.4889,73.48,73.48,21109.0
2021-09-08 11:40:00,82.54,82.54,82.53,82.53,32016.0,73.4889,73.4889,73.48,73.48,32016.0
2021-09-08 11:50:00,82.53,82.54,82.53,82.54,21592.0,73.48,73.4889,73.48,73.4889,21592.0
2021-09-08 12:00:00,82.54,82.54,82.53,82.54,14082.0,73.4889,73.4889,73.48,73.4889,14082.0
2021-09-08 12:10:00,82.54,82.54,82.53,82.54,29803.0,73.4889,73.4889,73.48,73.4889,29803.0
2021-09-08 12:20:00,82.54,82.54,82.53,82.54,32521.0,73.4889,73.4889,73.48,73.4889,32521.0
2021-09-08 12:30:00,82.54,82.54,82.53,82.54,20431.0,73.4889,73.4889,73.48,73.4889,20431.0
2021-09-08 12:40:00,82.54,82.54,82.53,82.54,18600.0,73.4889,73.4889,73.48,73.4889,18600.0
2021-09-08 12:50:00,82.54,82.54,82.53,82.54,18871.0,73.4889,73.4889,73.48,73.4889,18871.0
2021-09-08 13:00:00,82.54,82.56,82.53,82.56,82737.0,73.4889,73.5067,73.48,73.5067,82737.0
2021-09-08 13:10:00,82.55,82.56,82.55,82.56,33768.0,73.4978,73.5067,73.4978,73.5067,33768.0
2021-09-08 13:20:00,82.56,82.56,82.55,82.56,64307.0,73.5067,73.5067,73.4978,73.5067,64307.0
2021-09-08 13:30:00,82.56,82.56,82.55,82.56,68764.0,73.5067,73.5067,73.4978,73.5067,68764.0
2021-09-08 13:40:00,82.56,82.58,82.55,82.57,38827.0,73.5067,73.5245,73.4978,73.5156,38827.0
2021-09-08 13:50:00,82.57,82.58,82.56,82.56,40345.0,73.5156,73.5245,73.5067,73.5067,40345.0
2021-09-08 14:00:00,82.56,82.57,82.56,82.56,45860.0,73.5067,73.5156,73.5067,73.5067,45860.0
2021-09-08 14:10:00,82.57,82.58,82.56,82.57,42336.0,73.5156,73.5245,73.5067,73.5156,42336.0
2021-09-08 14:20:00,82.58,82.58,82.57,82.57,42313.0,73.5245,73.5245,73.5156,73.5156,42313.0
2021-09-08 14:30:00,82.57,82.58,82.57,82.57,37954.0,73.5156,73.5245,73.5156,73.5156,37954.0
2021-09-08 14:40:00,82.57,82.58,82.57,82.57,29849.0,73.5156,73.5245,73.5156,73.5156,29849.0
2021-09-08 14:50:00,82.57,82.58,82.57,82.57,39860.0,73.5156,73.5245,73.5156,73.5156,39860.0
2021-09-08 15:00:00,82.57,82.58,82.57,82.57,65954.0,73.5156,73.5245,73.5156,73.5156,65954.0
2021-09-08 15:10:00,82.57,82.58,82.57,82.57,61261.0,73.5156,73.5245,73.5156,73.5156,61261.0
2021-09-08 15:20:00,82.58,82.58,82.56,82.56,163956.0,73.5245,73.5245,73.5067,73.5067,163956.0
2021-09-08 15:30:00,82.56,82.57,82.56,82.56,122839.0,73.5067,73.5156,73.5067,73.5067,122839.0
2021-09-08 15:40:00,82.56,82.57,82.56,82.56,281814.0,73.5067,73.5156,73.5067,73.5067,281814.0
2021-09-08 15:50:00,82.56,82.57,82.55,82.56,505120.0,73.5067,73.5156,73.4978,73.5067,505120.0
2021-09-09 09:30:00,82.59,82.6,82.58,82.6,62318.0,73.5334,73.5423,73.5245,73.5423,62318.0
2021-09-09 09:40:00,82.59,82.6,82.59,82.6,56380.0,73.5334,73.5423,73.5334,73.5423,56380.0
2021-09-09 09:50:00,82.59,82.6,82.57,82.58,33365.0,73.5334,73.5423,73.5156,73.5245,33365.0
2021-09-09 10:00:00,82.58,82.59,82.57,82.59,143868.0,73.5245,73.5334,73.5156,73.5334,143868.0
2021-09-09 10:10:00,82.59,82.59,82.58,82.59,211683.0,73.5334,73.5334,73.5245,73.5334,211683.0
2021-09-09 10:20:00,82.59,82.6,82.58,82.59,35492.0,73.5334,73.5423,73.5245,73.5334,35492.0
2021-09-09 10:30:00,82.59,82.6,82.59,82.6,49011.0,73.5334,73.5423,73.5334,73.5423,49011.0
2021-09-09 10:40:00,82.6,82.61,82.59,82.6,192310.0,73.5423,73.5512,73.5334,73.5423,192310.0
2021-09-09 10:50:00,82.6,82.61,82.59,82.61,39914.0,73.5423,73.5512,73.5334,73.5512,39914.0
2021-09-09 11:00:00,82.61,82.62,82.6,82.62,360482.0,73.5512,73.5601,73.5423,73.5601,360482.0
2021-09-09 11:10:00,82.62,82.62,82.61,82.62,27682.0,73.5601,73.5601,73.5512,73.5601,27682.0
2021-09-09 11:20:00,82.62,82.62,82.61,82.62,33946.0,73.5601,73.5601,73.5512,73.5601,33946.0
2021-09-09 11:30:00,82.62,82.63,82.61,82.63,247098.0,73.5601,73.569,73.5512,73.569,247098.0
2021-09-09 11:40:00,82.63,82.63,82.62,82.63,50848.0,73.569,73.569,73.5601,73.569,50848.0
2021-09-09 11:50:00,82.63,82.63,82.62,82.62,11525.0,73.569,73.569,73.5601,73.5601,11525.0
2021-09-09 12:00:00,82.62,82.63,82.62,82.63,27891.0,73.5601,73.569,73.5601,73.569,27891.0
2021-09-09 12:10:00,82.63,82.63,82.62,82.63,17376.0,73.569,73.569,73.5601,73.569,17376.0
2021-09-09 12:20:00,82.63,82.63,82.62,82.63,78816.0,73.569,73.569,73.5601,73.569,78816.0
2021-09-09 12:30:00,82.63,82.63,82.62,82.62,173411.0,73.569,73.569,73.5601,73.5601,173411.0
2021-09-09 12:40:00,82.63,82.64,82.62,82.64,56240.0,73.569,73.5779,73.5601,73.5779,56240.0
2021-09-09 12:50:00,82.63,82.64,82.63,82.63,23511.0,73.569,73.5779,73.569,73.569,23511.0
2021-09-09 13:00:00,82.64,82.65,82.63,82.65,65182.0,73.5779,73.5868,73.569,73.5868,65182.0
2021-09-09 13:10:00,82.65,82.66,82.64,82.66,31519.0,73.5868,73.5957,73.5779,73.5957,31519.0
2021-09-09 13:20:00,82.65,82.66,82.65,82.66,71021.0,73.5868,73.5957,73.5868,73.5957,71021.0
2021-09-09 13:30:00,82.65,82.66,82.64,82.65,27803.0,73.5868,73.5957,73.5779,73.5868,27803.0
2021-09-09 13:40:00,82.64,82.65,82.64,82.65,23657.0,73.5779,73.5868,73.5779,73.5868,23657.0
2021-09-09 13:50:00,82.64,82.65,82.64,82.64,52511.0,73.5779,73.5868,73.5779,73.5779,52511.0
2021-09-09 14:00:00,82.65,82.65,82.64,82.65,55832.0,73.5868,73.5868,73.5779,73.5868,55832.0
2021-09-09 14:10:00,82.65,82.65,82.63,82.64,27252.0,73.5868,73.5868,73.569,73.5779,27252.0
2021-09-09 14:20:00,82.64,82.64,82.63,82.64,19182.0,73.5779,73.5779,73.569,73.5779,19182.0
2021-09-09 14:30:00,82.64,82.64,82.63,82.63,17713.0,73.5779,73.5779,73.569,73.569,17713.0
2021-09-09 14:40:00,82.63,82.64,82.63,82.64,31525.0,73.569,73.5779,73.569,73.5779,31525.0
2021-09-09 14:50:00,82.64,82.64,82.63,82.64,22148.0,73.5779,73.5779,73.569,73.5779,22148.0
2021-09-09 15:00:00,82.64,82.64,82.62,82.64,245233.0,73.5779,73.5779,73.5601,73.5779,245233.0
2021-09-09 15:10:00,82.64,82.64,82.63,82.64,16624.0,73.5779,73.5779,73.569,73.5779,16624.0
2021-09-09 15:20:00,82.63,82.64,82.63,82.64,18462.0,73.569,73.5779,73.569,73.5779,18462.0
2021-09-09 15:30:00,82.64,82.64,82.63,82.64,25202.0,73.5779,73.5779,73.569,73.5779,25202.0
2021-09-09 15:40:00,82.63,82.64,82.63,82.63,46388.0,73.569,73.5779,73.569,73.569,46388.0
2021-09-09 15:50:00,82.63,82.64,82.62,82.62,59836.0,73.569,73.5779,73.5601,73.5601,59836.0
2021-09-10 09:30:00,82.61,82.63,82.61,82.61,67634.0,73.5512,73.569,73.5512,73.5512,67634.0
2021-09-10 09:40:00,82.62,82.63,82.61,82.61,49948.0,73.5601,73.569,73.5512,73.5512,49948.0
2021-09-10 09:50:00,82.61,82.62,82.61,82.62,195746.0,73.5512,73.5601,73.5512,73.5601,195746.0
2021-09-10 10:00:00,82.62,82.62,82.61,82.61,27542.0,73.5601,73.5601,73.5512,73.5512,27542.0
2021-09-10 10:10:00,82.62,82.63,82.61,82.63,20232.0,73.5601,73.569,73.5512,73.569,20232.0
2021-09-10 10:20:00,82.63,82.63,82.62,82.63,124228.0,73.569,73.569,73.5601,73.569,124228.0
2021-09-10 10:30:00,82.63,82.63,82.62,82.62,45561.0,73.569,73.569,73.5601,73.5601,45561.0
2021-09-10 10:40:00,82.62,82.63,82.62,82.63,29932.0,73.5601,73.569,73.5601,73.569,29932.0
2021-09-10 10:50:00,82.63,82.63,82.62,82.62,20718.0,73.569,73.569,73.5601,73.5601,20718.0
2021-09-10 11:00:00,82.63,82.63,82.61,82.62,25987.0,73.569,73.569,73.5512,73.5601,25987.0
2021-09-10 11:10:00,82.62,82.62,82.61,82.61,44858.0,73.5601,73.5601,73.5512,73.5512,44858.0
2021-09-10 11:20:00,82.61,82.62,82.6,82.6,54949.0,73.5512,73.5601,73.5423,73.5423,54949.0
2021-09-10 11:30:00,82.6,82.61,82.58,82.58,9118.0,73.5423,73.5512,73.5245,73.5245,9118.0
2021-09-10 11:40:00,82.59,82.59,82.57,82.58,19687.0,73.5334,73.5334,73.5156,73.5245,19687.0
2021-09-10 11:50:00,82.58,82.58,82.57,82.58,22029.0,73.5245,73.5245,73.5156,73.5245,22029.0
2021-09-10 12:00:00,82.58,82.58,82.57,82.58,12891.0,73.5245,73.5245,73.5156,73.5245,12891.0
2021-09-10 12:10:00,82.58,82.6,82.57,82.6,40764.0,73.5245,73.5423,73.5156,73.5423,40764.0
2021-09-10 12:20:00,82.59,82.6,82.59,82.6,21849.0,73.5334,73.5423,73.5334,73.5423,21849.0
2021-09-10 12:30:00,82.59,82.61,82.59,82.6,21577.0,73.5334,73.5512,73.5334,73.5423,21577.0
2021-09-10 12:40:00,82.6,82.61,82.6,82.61,36159.0,73.5423,73.5512,73.5423,73.5512,36159.0
2021-09-10 12:50:00,82.61,82.61,82.6,82.61,99520.0,73.5512,73.5512,73.5423,73.5512,99520.0
2021-09-10 13:00:00,82.61,82.61,82.6,82.61,157544.0,73.5512,73.5512,73.5423,73.5512,157544.0
2021-09-10 13:10:00,82.61,82.61,82.6,82.61,33388.0,73.5512,73.5512,73.5423,73.5512,33388.0
2021-09-10 13:20:00,82.6,82.61,82.6,82.61,26146.0,73.5423,73.5512,73.5423,73.5512,26146.0
2021-09-10 13:30:00,82.61,82.61,82.6,82.61,26128.0,73.5512,73.5512,73.5423,73.5512,26128.0
2021-09-10 13:40:00,82.6,82.61,82.6,82.61,21602.0,73.5423,73.5512,73.5423,73.5512,21602.0
2021-09-10 13:50:00,82.61,82.61,82.6,82.61,44010.0,73.5512,73.5512,73.5423,73.5512,44010.0
2021-09-10 14:00:00,82.61,82.61,82.6,82.61,77560.0,73.5512,73.5512,73.5423,73.5512,77560.0
2021-09-10 14:10:00,82.61,82.61,82.6,82.61,39009.0,73.5512,73.5512,73.5423,73.5512,39009.0
2021-09-10 14:20:00,82.61,82.61,82.6,82.6,28809.0,73.5512,73.5512,73.5423,73.5423,28809.0
2021-09-10 14:30:00,82.61,82.62,82.6,82.61,80788.0,73.5512,73.5601,73.5423,73.5512,80788.0
2021-09-10 14:40:00,82.62,82.62,82.61,82.61,24710.0,73.5601,73.5601,73.5512,73.5512,24710.0
2021-09-10 14:50:00,82.61,82.62,82.61,82.61,14172.0,73.5512,73.5601,73.5512,73.5512,14172.0
2021-09-10 15:00:00,82.61,82.62,82.61,82.62,14606.0,73.5512,73.5601,73.5512,73.5601,14606.0
2021-09-10 15:10:00,82.62,82.62,82.61,82.62,34336.0,73.5601,73.5601,73.5512,73.5601,34336.0
2021-09-10 15:20:00,82.62,82.62,82.61,82.61,51638.0,73.5601,73.5601,73.5512,73.5512,51638.0
2021-09-10 15:30:00,82.62,82.62,82.61,82.62,33686.0,73.5601,73.5601,73.5512,73.5601,33686.0
2021-09-10 15:40:00,82.62,82.62,82.61,82.62,70806.0,73.5601,73.5601,73.5512,73.5601,70806.0
2021-09-10 15:50:00,82.62,82.62,82.61,82.62,69688.0,73.5601,73.5601,73.5512,73.5601,69688.0
2021-09-13 09:30:00,82.63,82.65,82.61,82.63,100846.0,73.569,73.5868,73.5512,73.569,100846.0
2021-09-13 09:40:00,82.64,82.64,82.63,82.64,27747.0,73.5779,73.5779,73.569,73.5779,27747.0
2021-09-13 09:50:00,82.64,82.64,82.63,82.64,34979.0,73.5779,73.5779,73.569,73.5779,34979.0
2021-09-13 10:00:00,82.64,82.64,82.63,82.64,20434.0,73.5779,73.5779,73.569,73.5779,20434.0
2021-09-13 10:10:00,82.64,82.65,82.63,82.65,63889.0,73.5779,73.5868,73.569,73.5868,63889.0
2021-09-13 10:20:00,82.65,82.65,82.64,82.65,22718.0,73.5868,73.5868,73.5779,73.5868,22718.0
2021-09-13 10:30:00,82.65,82.66,82.64,82.66,105973.0,73.5868,73.5957,73.5779,73.5957,105973.0
2021-09-13 10:40:00,82.65,82.66,82.65,82.65,39951.0,73.5868,73.5957,73.5868,73.5868,39951.0
2021-09-13 10:50:00,82.65,82.66,82.65,82.66,21216.0,73.5868,73.5957,73.5868,73.5957,21216.0
2021-09-13 11:00:00,82.65,82.66,82.65,82.65,56446.0,73.5868,73.5957,73.5868,73.5868,56446.0
2021-09-13 11:10:00,82.65,82.66,82.64,82.65,35690.0,73.5868,73.5957,73.5779,73.5868,35690.0
2021-09-13 11:20:00,82.65,82.65,82.64,82.65,41905.0,73.5868,73.5868,73.5779,73.5868,41905.0
2021-09-13 11:30:00,82.64,82.65,82.64,82.64,25252.0,73.5779,73.5868,73.5779,73.5779,25252.0
2021-09-13 11:40:00,82.64,82.65,82.63,82.64,42082.0,73.5779,73.5868,73.569,73.5779,42082.0
2021-09-13 11:50:00,82.64,82.64,82.63,82.64,15049.0,73.5779,73.5779,73.569,73.5779,15049.0
2021-09-13 12:00:00,82.64,82.64,82.63,82.64,16710.0,73.5779,73.5779,73.569,73.5779,16710.0
2021-09-13 12:10:00,82.64,82.64,82.63,82.64,14606.0,73.5779,73.5779,73.569,73.5779,14606.0
2021-09-13 12:20:00,82.64,82.64,82.63,82.64,7543078.0,73.5779,73.5779,73.569,73.5779,7543078.0
2021-09-13 12:30:00,82.64,82.64,82.63,82.64,14294.0,73.5779,73.5779,73.569,73.5779,14294.0
2021-09-13 12:40:00,82.64,82.64,82.63,82.64,11000.0,73.5779,73.5779,73.569,73.5779,11000.0
2021-09-13 12:50:00,82.63,82.64,82.63,82.64,16186.0,73.569,73.5779,73.569,73.5779,16186.0
2021-09-13 13:00:00,82.64,82.64,82.63,82.64,33498.0,73.5779,73.5779,73.569,73.5779,33498.0
2021-09-13 13:10:00,82.64,82.64,82.63,82.64,28395.0,73.5779,73.5779,73.569,73.5779,28395.0
2021-09-13 13:20:00,82.64,82.64,82.63,82.64,39629.0,73.5779,73.5779,73.569,73.5779,39629.0
2021-09-13 13:30:00,82.64,82.64,82.63,82.64,34700.0,73.5779,73.5779,73.569,73.5779,34700.0
2021-09-13 13:40:00,82.64,82.64,82.63,82.64,18894.0,73.5779,73.5779,73.569,73.5779,18894.0
2021-09-13 13:50:00,82.63,82.64,82.63,82.64,29359.0,73.569,73.5779,73.569,73.5779,29359.0
2021-09-13 14:00:00,82.64,82.64,82.63,82.64,34668.0,73.5779,73.5779,73.569,73.5779,34668.0
2021-09-13 14:10:00,82.64,82.64,82.63,82.64,76489.0,73.5779,73.5779,73.569,73.5779,76489.0
2021-09-13 14:20:00,82.64,82.64,82.63,82.64,15545.0,73.5779,73.5779,73.569,73.5779,15545.0
2021-09-13 14:30:00,82.64,82.64,82.63,82.64,82449.0,73.5779,73.5779,73.569,73.5779,82449.0
2021-09-13 14:40:00,82.64,82.64,82.63,82.64,65056.0,73.5779,73.5779,73.569,73.5779,65056.0
2021-09-13 14:50:00,82.64,82.64,82.63,82.64,51874.0,73.5779,73.5779,73.569,73.5779,51874.0
2021-09-13 15:00:00,82.64,82.64,82.63,82.64,48013.0,73.5779,73.5779,73.569,73.5779,48013.0
2021-09-13 15:10:00,82.64,82.64,82.63,82.64,22142.0,73.5779,73.5779,73.569,73.5779,22142.0
2021-09-13 15:20:00,82.64,82.64,82.63,82.63,26967.0,73.5779,73.5779,73.569,73.569,26967.0
2021-09-13 15:30:00,82.64,82.64,82.63,82.64,36018.0,73.5779,73.5779,73.569,73.5779,36018.0
2021-09-13 15:40:00,82.64,82.64,82.63,82.63,44916.0,73.5779,73.5779,73.569,73.569,44916.0
2021-09-13 15:50:00,82.64,82.64,82.63,82.64,102295.0,73.5779,73.5779,73.569,73.5779,102295.0
2021-09-14 09:30:00,82.66,82.68,82.65,82.66,62528.0,73.5957,73.6135,73.5868,73.5957,62528.0
2021-09-14 09:40:00,82.65,82.66,82.65,82.66,14970.0,73.5868,73.5957,73.5868,73.5957,14970.0
2021-09-14 09:50:00,82.65,82.67,82.65,82.67,46663.0,73.5868,73.6046,73.5868,73.6046,46663.0
2021-09-14 10:00:00,82.66,82.67,82.66,82.66,15783.0,73.5957,73.6046,73.5957,73.5957,15783.0
2021-09-14 10:10:00,82.67,82.67,82.66,82.67,19298.0,73.6046,73.6046,73.5957,73.6046,19298.0
2021-09-14 10:20:00,82.67,82.68,82.66,82.66,47608.0,73.6046,73.6135,73.5957,73.5957,47608.0
2021-09-14 10:30:00,82.67,82.68,82.66,82.67,36124.0,73.6046,73.6135,73.5957,73.6046,36124.0
2021-09-14 10:40:00,82.67,82.68,82.67,82.67,15996.0,73.6046,73.6135,73.6046,73.6046,15996.0
2021-09-14 10:50:00,82.67,82.68,82.66,82.67,82695.0,73.6046,73.6135,73.5957,73.6046,82695.0
2021-09-14 11:00:00,82.66,82.67,82.66,82.67,36084.0,73.5957,73.6046,73.5957,73.6046,36084.0
2021-09-14 11:10:00,82.66,82.67,82.66,82.67,23167.0,73.5957,73.6046,73.5957,73.6046,23167.0
2021-09-14 11:20:00,82.67,82.67,82.65,82.66,33788.0,73.6046,73.6046,73.5868,73.5957,33788.0
2021-09-14 11:30:00,82.66,82.66,82.65,82.66,125133.0,73.5957,73.5957,73.5868,73.5957,125133.0
2021-09-14 11:40:00,82.66,82.67,82.65,82.67,25298.0,73.5957,73.6046,73.5868,73.6046,25298.0
2021-09-14 11:50:00,82.67,82.68,82.66,82.67,19803.0,73.6046,73.6135,73.5957,73.6046,19803.0
2021-09-14 12:00:00,82.67,82.68,82.66,82.66,23333.0,73.6046,73.6135,73.5957,73.5957,23333.0
2021-09-14 12:10:00,82.67,82.67,82.66,82.67,41603.0,73.6046,73.6046,73.5957,73.6046,41603.0
2021-09-14 12:20:00,82.67,82.67,82.66,82.67,30830.0,73.6046,73.6046,73.5957,73.6046,30830.0
2021-09-14 12:30:00,82.66,82.67,82.66,82.67,7802.0,73.5957,73.6046,73.5957,73.6046,7802.0
2021-09-14 12:40:00,82.67,82.67,82.66,82.67,24212.0,73.6046,73.6046,73.5957,73.6046,24212.0
2021-09-14 12:50:00,82.67,82.67,82.66,82.67,70098.0,73.6046,73.6046,73.5957,73.6046,70098.0
2021-09-14 13:00:00,82.67,82.67,82.66,82.66,16300.0,73.6046,73.6046,73.5957,73.5957,16300.0
2021-09-14 13:10:00,82.67,82.67,82.66,82.67,12379.0,73.6046,73.6046,73.5957,73.6046,12379.0
2021-09-14 13:20:00,82.67,82.67,82.66,82.67,31802.0,73.6046,73.6046,73.5957,73.6046,31802.0
2021-09-14 13:30:00,82.67,82.67,82.66,82.67,107112.0,73.6046,73.6046,73.5957,73.6046,107112.0
2021-09-14 13:40:00,82.67,82.67,82.66,82.67,113271.0,73.6046,73.6046,73.5957,73.6046,113271.0
2021-09-14 13:50:00,82.67,82.67,82.66,82.67,81655.0,73.6046,73.6046,73.5957,73.6046,81655.0
2021-09-14 14:00:00,82.66,82.67,82.66,82.67,55395.0,73.5957,73.6046,73.5957,73.6046,55395.0
2021-09-14 14:10:00,82.66,82.67,82.66,82.67,29216.0,73.5957,73.6046,73.5957,73.6046,29216.0
2021-09-14 14:20:00,82.67,82.67,82.66,82.67,25597.0,73.6046,73.6046,73.5957,73.6046,25597.0
2021-09-14 14:30:00,82.66,82.67,82.66,82.67,44809.0,73.5957,73.6046,73.5957,73.6046,44809.0
2021-09-14 14:40:00,82.66,82.67,82.66,82.66,25100.0,73.5957,73.6046,73.5957,73.5957,25100.0
2021-09-14 14:50:00,82.67,82.67,82.66,82.67,15567.0,73.6046,73.6046,73.5957,73.6046,15567.0
2021-09-14 15:00:00,82.66,82.67,82.66,82.67,30509.0,73.5957,73.6046,73.5957,73.6046,30509.0
2021-09-14 15:10:00,82.67,82.67,82.66,82.67,32166.0,73.6046,73.6046,73.5957,73.6046,32166.0
2021-09-14 15:20:00,82.67,82.67,82.66,82.66,26916.0,73.6046,73.6046,73.5957,73.5957,26916.0
2021-09-14 15:30:00,82.67,82.67,82.66,82.67,51577.0,73.6046,73.6046,73.5957,73.6046,51577.0
2021-09-14 15:40:00,82.66,82.67,82.66,82.67,44617.0,73.5957,73.6046,73.5957,73.6046,44617.0
2021-09-14 15:50:00,82.67,82.67,82.66,82.66,58491.0,73.6046,73.6046,73.5957,73.5957,58491.0
2021-09-15 09:30:00,82.63,82.63,82.61,82.63,162027.0,73.569,73.569,73.5512,73.569,162027.0
2021-09-15 09:40:00,82.62,82.63,82.61,82.61,20903.0,73.5601,73.569,73.5512,73.5512,20903.0
2021-09-15 09:50:00,82.61,82.62,82.61,82.62,44095.0,73.5512,73.5601,73.5512,73.5601,44095.0
2021-09-15 10:00:00,82.62,82.63,82.61,82.62,96881.0,73.5601,73.569,73.5512,73.5601,96881.0
2021-09-15 10:10:00,82.63,82.63,82.62,82.63,26359.0,73.569,73.569,73.5601,73.569,26359.0
2021-09-15 10:20:00,82.63,82.63,82.62,82.63,35709.0,73.569,73.569,73.5601,73.569,35709.0
2021-09-15 10:30:00,82.63,82.63,82.62,82.63,32729.0,73.569,73.569,73.5601,73.569,32729.0
2021-09-15 10:40:00,82.62,82.63,82.62,82.62,25011.0,73.5601,73.569,73.5601,73.5601,25011.0
2021-09-15 10:50:00,82.63,82.64,82.62,82.64,45457.0,73.569,73.5779,73.5601,73.5779,45457.0
2021-09-15 11:00:00,82.64,82.64,82.63,82.63,56243.0,73.5779,73.5779,73.569,73.569,56243.0
2021-09-15 11:10:00,82.64,82.64,82.63,82.64,24302.0,73.5779,73.5779,73.569,73.5779,24302.0
2021-09-15 11:20:00,82.64,82.64,82.63,82.64,76467.0,73.5779,73.5779,73.569,73.5779,76467.0
2021-09-15 11:30:00,82.64,82.64,82.63,82.64,27904.0,73.5779,73.5779,73.569,73.5779,27904.0
2021-09-15 11:40:00,82.64,82.64,82.63,82.64,19043.0,73.5779,73.5779,73.569,73.5779,19043.0
2021-09-15 11:50:00,82.64,82.64,82.63,82.63,22679.0,73.5779,73.5779,73.569,73.569,22679.0
2021-09-15 12:00:00,82.64,82.64,82.63,82.64,57935.0,73.5779,73.5779,73.569,73.5779,57935.0
2021-09-15 12:10:00,82.64,82.64,82.63,82.64,54439.0,73.5779,73.5779,73.569,73.5779,54439.0
2021-09-15 12:20:00,82.64,82.64,82.63,82.64,9818.0,73.5779,73.5779,73.569,73.5779,9818.0
2021-09-15 12:30:00,82.64,82.64,82.63,82.64,16283.0,73.5779,73.5779,73.569,73.5779,16283.0
2021-09-15 12:40:00,82.63,82.64,82.63,82.63,19401.0,73.569,73.5779,73.569,73.569,19401.0
2021-09-15 12:50:00,82.64,82.64,82.63,82.64,38841.0,73.5779,73.5779,73.569,73.5779,38841.0
2021-09-15 13:00:00,82.64,82.64,82.63,82.64,17503.0,73.5779,73.5779,73.569,73.5779,17503.0
2021-09-15 13:10:00,82.64,82.64,82.63,82.64,26145.0,73.5779,73.5779,73.569,73.5779,26145.0
2021-09-15 13:20:00,82.64,82.64,82.63,82.64,24493.0,73.5779,73.5779,73.569,73.5779,24493.0
2021-09-15 13:30:00,82.63,82.64,82.63,82.64,30176.0,73.569,73.5779,73.569,73.5779,30176.0
2021-09-15 13:40:00,82.64,82.64,82.63,82.64,36736.0,73.5779,73.5779,73.569,73.5779,36736.0
2021-09-15 13:50:00,82.64,82.64,82.63,82.64,37117.0,73.5779,73.5779,73.569,73.5779,37117.0
2021-09-15 14:00:00,82.64,82.64,82.63,82.64,29845.0,73.5779,73.5779,73.569,73.5779,29845.0
2021-09-15 14:10:00,82.64,82.64,82.63,82.64,24023.0,73.5779,73.5779,73.569,73.5779,24023.0
2021-09-15 14:20:00,82.64,82.64,82.63,82.64,18939.0,73.5779,73.5779,73.569,73.5779,18939.0
2021-09-15 14:30:00,82.64,82.64,82.63,82.64,36794.0,73.5779,73.5779,73.569,73.5779,36794.0
2021-09-15 14:40:00,82.64,82.64,82.63,82.64,35723.0,73.5779,73.5779,73.569,73.5779,35723.0
2021-09-15 14:50:00,82.64,82.64,82.63,82.64,81424.0,73.5779,73.5779,73.569,73.5779,81424.0
2021-09-15 15:00:00,82.64,82.65,82.63,82.65,57832.0,73.5779,73.5868,73.569,73.5868,57832.0
2021-09-15 15:10:00,82.64,82.65,82.64,82.65,36042.0,73.5779,73.5868,73.5779,73.5868,36042.0
2021-09-15 15:20:00,82.65,82.65,82.64,82.65,47363.0,73.5868,73.5868,73.5779,73.5868,47363.0
2021-09-15 15:30:00,82.65,82.65,82.64,82.65,32605.0,73.5868,73.5868,73.5779,73.5868,32605.0
2021-09-15 15:40:00,82.65,82.65,82.64,82.65,59073.0,73.5868,73.5868,73.5779,73.5868,59073.0
2021-09-15 15:50:00,82.65,82.65,82.64,82.65,49181.0,73.5868,73.5868,73.5779,73.5868,49181.0
2021-09-16 09:30:00,82.58,82.6,82.57,82.57,71621.0,73.5245,73.5423,73.5156,73.5156,71621.0
2021-09-16 09:40:00,82.57,82.58,82.56,82.57,75463.0,73.5156,73.5245,73.5067,73.5156,75463.0
2021-09-16 09:50:00,82.57,82.58,82.57,82.57,14586.0,73.5156,73.5245,73.5156,73.5156,14586.0
2021-09-16 10:00:00,82.58,82.59,82.57,82.59,30252.0,73.5245,73.5334,73.5156,73.5334,30252.0
2021-09-16 10:10:00,82.59,82.6,82.58,82.59,217700.0,73.5334,73.5423,73.5245,73.5334,217700.0
2021-09-16 10:20:00,82.59,82.6,82.59,82.59,58937.0,73.5334,73.5423,73.5334,73.5334,58937.0
2021-09-16 10:30:00,82.59,82.6,82.59,82.59,30377.0,73.5334,73.5423,73.5334,73.5334,30377.0
2021-09-16 10:40:00,82.59,82.6,82.59,82.6,24100.0,73.5334,73.5423,73.5334,73.5423,24100.0
2021-09-16 10:50:00,82.59,82.6,82.59,82.6,247943.0,73.5334,73.5423,73.5334,73.5423,247943.0
2021-09-16 11:00:00,82.59,82.6,82.59,82.6,134763.0,73.5334,73.5423,73.5334,73.5423,134763.0
2021-09-16 11:10:00,82.6,82.6,82.59,82.6,11857.0,73.5423,73.5423,73.5334,73.5423,11857.0
2021-09-16 11:20:00,82.59,82.6,82.59,82.59,21219.0,73.5334,73.5423,73.5334,73.5334,21219.0
2021-09-16 11:30:00,82.6,82.6,82.59,82.6,17886.0,73.5423,73.5423,73.5334,73.5423,17886.0
2021-09-16 11:40:00,82.6,82.6,82.59,82.59,17811.0,73.5423,73.5423,73.5334,73.5334,17811.0
2021-09-16 11:50:00,82.59,82.6,82.59,82.59,11462.0,73.5334,73.5423,73.5334,73.5334,11462.0
2021-09-16 12:00:00,82.59,82.6,82.59,82.59,47088.0,73.5334,73.5423,73.5334,73.5334,47088.0
2021-09-16 12:10:00,82.6,82.6,82.59,82.59,51246.0,73.5423,73.5423,73.5334,73.5334,51246.0
2021-09-16 12:20:00,82.59,82.6,82.59,82.59,26023.0,73.5334,73.5423,73.5334,73.5334,26023.0
2021-09-16 12:30:00,82.6,82.6,82.59,82.6,20899.0,73.5423,73.5423,73.5334,73.5423,20899.0
2021-09-16 12:40:00,82.6,82.6,82.59,82.6,7027.0,73.5423,73.5423,73.5334,73.5423,7027.0
2021-09-16 12:50:00,82.59,82.61,82.59,82.61,93594.0,73.5334,73.5512,73.5334,73.5512,93594.0
2021-09-16 13:00:00,82.61,82.61,82.6,82.61,23499.0,73.5512,73.5512,73.5423,73.5512,23499.0
2021-09-16 13:10:00,82.61,82.61,82.6,82.61,16329.0,73.5512,73.5512,73.5423,73.5512,16329.0
2021-09-16 13:20:00,82.6,82.61,82.6,82.61,18225.0,73.5423,73.5512,73.5423,73.5512,18225.0
2021-09-16 13:30:00,82.6,82.61,82.6,82.61,19777.0,73.5423,73.5512,73.5423,73.5512,19777.0
2021-09-16 13:40:00,82.61,82.61,82.6,82.61,14045.0,73.5512,73.5512,73.5423,73.5512,14045.0
2021-09-16 13:50:00,82.61,82.61,82.6,82.61,12935.0,73.5512,73.5512,73.5423,73.5512,12935.0
2021-09-16 14:00:00,82.6,82.61,82.6,82.61,29021.0,73.5423,73.5512,73.5423,73.5512,29021.0
2021-09-16 14:10:00,82.61,82.61,82.6,82.61,25769.0,73.5512,73.5512,73.5423,73.5512,25769.0
2021-09-16 14:20:00,82.6,82.61,82.6,82.61,12124.0,73.5423,73.5512,73.5423,73.5512,12124.0
2021-09-16 14:30:00,82.6,82.61,82.6,82.61,12682.0,73.5423,73.5512,73.5423,73.5512,12682.0
2021-09-16 14:40:00,82.61,82.61,82.6,82.6,28827.0,73.5512,73.5512,73.5423,73.5423,28827.0
2021-09-16 14:50:00,82.6,82.61,82.6,82.61,15934.0,73.5423,73.5512,73.5423,73.5512,15934.0
2021-09-16 15:00:00,82.6,82.61,82.6,82.61,26291.0,73.5423,73.5512,73.5423,73.5512,26291.0
2021-09-16 15:10:00,82.61,82.61,82.6,82.6,15736.0,73.5512,73.5512,73.5423,73.5423,15736.0
2021-09-16 15:20:00,82.61,82.61,82.6,82.61,60240.0,73.5512,73.5512,73.5423,73.5512,60240.0
2021-09-16 15:30:00,82.61,82.61,82.6,82.61,80851.0,73.5512,73.5512,73.5423,73.5512,80851.0
2021-09-16 15:40:00,82.61,82.61,82.6,82.61,57731.0,73.5512,73.5512,73.5423,73.5512,57731.0
2021-09-16 15:50:00,82.61,82.61,82.6,82.61,130643.0,73.5512,73.5512,73.5423,73.5512,130643.0
2021-09-17 09:30:00,82.57,82.57,82.54,82.54,65577.0,73.5156,73.5156,73.4889,73.4889,65577.0
2021-09-17 09:40:00,82.54,82.56,82.54,82.56,49026.0,73.4889,73.5067,73.4889,73.5067,49026.0
2021-09-17 09:50:00,82.56,82.56,82.55,82.55,52976.0,73.5067,73.5067,73.4978,73.4978,52976.0
2021-09-17 10:00:00,82.56,82.56,82.55,82.56,106243.0,73.5067,73.5067,73.4978,73.5067,106243.0
2021-09-17 10:10:00,82.55,82.56,82.54,82.54,289451.0,73.4978,73.5067,73.4889,73.4889,289451.0
2021-09-17 10:20:00,82.55,82.55,82.54,82.55,646464.0,73.4978,73.4978,73.4889,73.4978,646464.0
2021-09-17 10:30:00,82.55,82.55,82.54,82.55,274392.0,73.4978,73.4978,73.4889,73.4978,274392.0
2021-09-17 10:40:00,82.55,82.55,82.54,82.55,129434.0,73.4978,73.4978,73.4889,73.4978,129434.0
2021-09-17 10:50:00,82.55,82.55,82.54,82.54,214969.0,73.4978,73.4978,73.4889,73.4889,214969.0
2021-09-17 11:00:00,82.55,82.55,82.54,82.55,36417.0,73.4978,73.4978,73.4889,73.4978,36417.0
2021-09-17 11:10:00,82.55,82.55,82.54,82.55,46282.0,73.4978,73.4978,73.4889,73.4978,46282.0
2021-09-17 11:20:00,82.55,82.55,82.54,82.55,60307.0,73.4978,73.4978,73.4889,73.4978,60307.0
2021-09-17 11:30:00,82.55,82.55,82.54,82.55,218044.0,73.4978,73.4978,73.4889,73.4978,218044.0
2021-09-17 11:40:00,82.55,82.55,82.54,82.55,60141.0,73.4978,73.4978,73.4889,73.4978,60141.0
2021-09-17 11:50:00,82.54,82.57,82.54,82.57,42467.0,73.4889,73.5156,73.4889,73.5156,42467.0
2021-09-17 12:00:00,82.57,82.57,82.56,82.57,19674.0,73.5156,73.5156,73.5067,73.5156,19674.0
2021-09-17 12:10:00,82.57,82.57,82.56,82.57,14638.0,73.5156,73.5156,73.5067,73.5156,14638.0
2021-09-17 12:20:00,82.57,82.57,82.56,82.56,55390.0,73.5156,73.5156,73.5067,73.5067,55390.0
2021-09-17 12:30:00,82.57,82.57,82.56,82.57,58603.0,73.5156,73.5156,73.5067,73.5156,58603.0
2021-09-17 12:40:00,82.56,82.57,82.56,82.56,49377.0,73.5067,73.5156,73.5067,73.5067,49377.0
2021-09-17 12:50:00,82.57,82.57,82.56,82.56,34135.0,73.5156,73.5156,73.5067,73.5067,34135.0
2021-09-17 13:00:00,82.57,82.57,82.56,82.56,68895.0,73.5156,73.5156,73.5067,73.5067,68895.0
2021-09-17 13:10:00,82.57,82.57,82.56,82.57,31809.0,73.5156,73.5156,73.5067,73.5156,31809.0
2021-09-17 13:20:00,82.57,82.57,82.56,82.56,17416.0,73.5156,73.5156,73.5067,73.5067,17416.0
2021-09-17 13:30:00,82.56,82.57,82.56,82.57,14007.0,73.5067,73.5156,73.5067,73.5156,14007.0
2021-09-17 13:40:00,82.57,82.57,82.56,82.57,48176.0,73.5156,73.5156,73.5067,73.5156,48176.0
2021-09-17 13:50:00,82.57,82.57,82.56,82.57,27686.0,73.5156,73.5156,73.5067,73.5156,27686.0
2021-09-17 14:00:00,82.57,82.58,82.56,82.58,70410.0,73.5156,73.5245,73.5067,73.5245,70410.0
2021-09-17 14:10:00,82.58,82.58,82.57,82.58,118476.0,73.5245,73.5245,73.5156,73.5245,118476.0
2021-09-17 14:20:00,82.57,82.58,82.57,82.58,23711.0,73.5156,73.5245,73.5156,73.5245,23711.0
2021-09-17 14:30:00,82.58,82.58,82.57,82.58,30005.0,73.5245,73.5245,73.5156,73.5245,30005.0
2021-09-17 14:40:00,82.58,82.58,82.57,82.58,28884.0,73.5245,73.5245,73.5156,73.5245,28884.0
2021-09-17 14:50:00,82.58,82.58,82.57,82.58,28545.0,73.5245,73.5245,73.5156,73.5245,28545.0
2021-09-17 15:00:00,82.58,82.58,82.57,82.58,25317.0,73.5245,73.5245,73.5156,73.5245,25317.0
2021-09-17 15:10:00,82.57,82.58,82.57,82.58,42383.0,73.5156,73.5245,73.5156,73.5245,42383.0
2021-09-17 15:20:00,82.58,82.58,82.57,82.58,29640.0,73.5245,73.5245,73.5156,73.5245,29640.0
2021-09-17 15:30:00,82.57,82.58,82.57,82.58,30045.0,73.5156,73.5245,73.5156,73.5245,30045.0
2021-09-17 15:40:00,82.58,82.58,82.57,82.58,50215.0,73.5245,73.5245,73.5156,73.5245,50215.0
2021-09-17 15:50:00,82.58,82.59,82.57,82.58,166028.0,73.5245,73.5334,73.5156,73.5245,166028.0
2021-09-20 09:30:00,82.57,82.58,82.55,82.57,88053.0,73.5156,73.5245,73.4978,73.5156,88053.0
2021-09-20 09:40:00,82.57,82.58,82.57,82.58,13076.0,73.5156,73.5245,73.5156,73.5245,13076.0
2021-09-20 09:50:00,82.58,82.58,82.57,82.57,27895.0,73.5245,73.5245,73.5156,73.5156,27895.0
2021-09-20 10:00:00,82.58,82.58,82.57,82.58,30782.0,73.5245,73.5245,73.5156,73.5245,30782.0
2021-09-20 10:10:00,82.58,82.58,82.57,82.58,33335.0,73.5245,73.5245,73.5156,73.5245,33335.0
2021-09-20 10:20:00,82.58,82.6,82.57,82.59,38534.0,73.5245,73.5423,73.5156,73.5334,38534.0
2021-09-20 10:30:00,82.59,82.6,82.59,82.59,31060.0,73.5334,73.5423,73.5334,73.5334,31060.0
2021-09-20 10:40:00,82.59,82.6,82.59,82.59,43063.0,73.5334,73.5423,73.5334,73.5334,43063.0
2021-09-20 10:50:00,82.59,82.6,82.58,82.59,35126.0,73.5334,73.5423,73.5245,73.5334,35126.0
2021-09-20 11:00:00,82.59,82.59,82.58,82.59,44048.0,73.5334,73.5334,73.5245,73.5334,44048.0
2021-09-20 11:10:00,82.59,82.59,82.58,82.59,25010.0,73.5334,73.5334,73.5245,73.5334,25010.0
2021-09-20 11:20:00,82.59,82.59,82.58,82.59,37832.0,73.5334,73.5334,73.5245,73.5334,37832.0
2021-09-20 11:30:00,82.58,82.59,82.58,82.59,65629.0,73.5245,73.5334,73.5245,73.5334,65629.0
2021-09-20 11:40:00,82.59,82.59,82.58,82.59,27891.0,73.5334,73.5334,73.5245,73.5334,27891.0
2021-09-20 11:50:00,82.59,82.59,82.58,82.58,198233.0,73.5334,73.5334,73.5245,73.5245,198233.0
2021-09-20 12:00:00,82.58,82.59,82.58,82.59,48569.0,73.5245,73.5334,73.5245,73.5334,48569.0
2021-09-20 12:10:00,82.59,82.59,82.58,82.59,108155.0,73.5334,73.5334,73.5245,73.5334,108155.0
2021-09-20 12:20:00,82.59,82.59,82.58,82.59,117559.0,73.5334,73.5334,73.5245,73.5334,117559.0
2021-09-20 12:30:00,82.58,82.6,82.58,82.59,20357.0,73.5245,73.5423,73.5245,73.5334,20357.0
2021-09-20 12:40:00,82.59,82.6,82.59,82.6,19386.0,73.5334,73.5423,73.5334,73.5423,19386.0
2021-09-20 12:50:00,82.59,82.6,82.59,82.59,89218.0,73.5334,73.5423,73.5334,73.5334,89218.0
2021-09-20 13:00:00,82.59,82.6,82.59,82.59,158811.0,73.5334,73.5423,73.5334,73.5334,158811.0
2021-09-20 13:10:00,82.59,82.6,82.59,82.59,25106.0,73.5334,73.5423,73.5334,73.5334,25106.0
2021-09-20 13:20:00,82.6,82.6,82.59,82.59,35006.0,73.5423,73.5423,73.5334,73.5334,35006.0
2021-09-20 13:30:00,82.59,82.6,82.59,82.59,32567.0,73.5334,73.5423,73.5334,73.5334,32567.0
2021-09-20 13:40:00,82.59,82.6,82.59,82.59,28990.0,73.5334,73.5423,73.5334,73.5334,28990.0
2021-09-20 13:50:00,82.59,82.6,82.59,82.59,40924.0,73.5334,73.5423,73.5334,73.5334,40924.0
2021-09-20 14:00:00,82.6,82.6,82.59,82.59,102689.0,73.5423,73.5423,73.5334,73.5334,102689.0
2021-09-20 14:10:00,82.6,82.6,82.59,82.59,24972.0,73.5423,73.5423,73.5334,73.5334,24972.0
2021-09-20 14:20:00,82.59,82.6,82.59,82.6,72280.0,73.5334,73.5423,73.5334,73.5423,72280.0
2021-09-20 14:30:00,82.6,82.6,82.59,82.59,178543.0,73.5423,73.5423,73.5334,73.5334,178543.0
2021-09-20 14:40:00,82.59,82.6,82.59,82.59,58770.0,73.5334,73.5423,73.5334,73.5334,58770.0
2021-09-20 14:50:00,82.6,82.6,82.59,82.6,69201.0,73.5423,73.5423,73.5334,73.5423,69201.0
2021-09-20 15:00:00,82.6,82.6,82.59,82.59,53003.0,73.5423,73.5423,73.5334,73.5334,53003.0
2021-09-20 15:10:00,82.59,82.6,82.59,82.59,80222.0,73.5334,73.5423,73.5334,73.5334,80222.0
2021-09-20 15:20:00,82.59,82.6,82.59,82.6,17138.0,73.5334,73.5423,73.5334,73.5423,17138.0
2021-09-20 15:30:00,82.6,82.6,82.59,82.59,48123.0,73.5423,73.5423,73.5334,73.5334,48123.0
2021-09-20 15:40:00,82.59,82.6,82.59,82.6,94590.0,73.5334,73.5423,73.5334,73.5423,94590.0
2021-09-20 15:50:00,82.6,82.61,82.59,82.6,121885.0,73.5423,73.5512,73.5334,73.5423,121885.0
2021-09-21 09:30:00,82.61,82.64,82.59,82.62,65584.0,73.5512,73.5779,73.5334,73.5601,65584.0
2021-09-21 09:40:00,82.62,82.63,82.61,82.63,256306.0,73.5601,73.569,73.5512,73.569,256306.0
2021-09-21 09:50:00,82.63,82.63,82.61,82.62,36773.0,73.569,73.569,73.5512,73.5601,36773.0
2021-09-21 10:00:00,82.62,82.63,82.61,82.62,37418.0,73.5601,73.569,73.5512,73.5601,37418.0
2021-09-21 10:10:00,82.63,82.63,82.62,82.63,53114.0,73.569,73.569,73.5601,73.569,53114.0
2021-09-21 10:20:00,82.63,82.63,82.62,82.63,18082.0,73.569,73.569,73.5601,73.569,18082.0
2021-09-21 10:30:00,82.62,82.63,82.62,82.63,30800.0,73.5601,73.569,73.5601,73.569,30800.0
2021-09-21 10:40:00,82.63,82.63,82.62,82.63,25513.0,73.569,73.569,73.5601,73.569,25513.0
2021-09-21 10:50:00,82.63,82.63,82.62,82.63,28985.0,73.569,73.569,73.5601,73.569,28985.0
2021-09-21 11:00:00,82.62,82.63,82.62,82.63,22805.0,73.5601,73.569,73.5601,73.569,22805.0
2021-09-21 11:10:00,82.62,82.63,82.62,82.62,56437.0,73.5601,73.569,73.5601,73.5601,56437.0
2021-09-21 11:20:00,82.63,82.63,82.62,82.63,11533.0,73.569,73.569,73.5601,73.569,11533.0
2021-09-21 11:30:00,82.63,82.63,82.62,82.63,24930.0,73.569,73.569,73.5601,73.569,24930.0
2021-09-21 11:40:00,82.62,82.63,82.62,82.63,11219.0,73.5601,73.569,73.5601,73.569,11219.0
2021-09-21 11:50:00,82.63,82.63,82.62,82.63,52846.0,73.569,73.569,73.5601,73.569,52846.0
2021-09-21 12:00:00,82.62,82.63,82.62,82.63,56526.0,73.5601,73.569,73.5601,73.569,56526.0
2021-09-21 12:10:00,82.63,82.63,82.62,82.63,28378.0,73.569,73.569,73.5601,73.569,28378.0
2021-09-21 12:20:00,82.63,82.63,82.62,82.62,5740.0,73.569,73.569,73.5601,73.5601,5740.0
2021-09-21 12:30:00,82.63,82.63,82.62,82.63,17574.0,73.569,73.569,73.5601,73.569,17574.0
2021-09-21 12:40:00,82.63,82.63,82.62,82.62,14232.0,73.569,73.569,73.5601,73.5601,14232.0
2021-09-21 12:50:00,82.63,82.63,82.62,82.63,32860.0,73.569,73.569,73.5601,73.569,32860.0
2021-09-21 13:00:00,82.63,82.63,82.62,82.63,37470.0,73.569,73.569,73.5601,73.569,37470.0
2021-09-21 13:10:00,82.63,82.63,82.62,82.63,50670.0,73.569,73.569,73.5601,73.569,50670.0
2021-09-21 13:20:00,82.63,82.63,82.62,82.63,12623.0,73.569,73.569,73.5601,73.569,12623.0
2021-09-21 13:30:00,82.63,82.63,82.62,82.62,25481.0,73.569,73.569,73.5601,73.5601,25481.0
2021-09-21 13:40:00,82.62,82.63,82.62,82.63,21596.0,73.5601,73.569,73.5601,73.569,21596.0
2021-09-21 13:50:00,82.62,82.63,82.62,82.62,19918.0,73.5601,73.569,73.5601,73.5601,19918.0
2021-09-21 14:00:00,82.63,82.63,82.62,82.63,28466.0,73.569,73.569,73.5601,73.569,28466.0
2021-09-21 14:10:00,82.63,82.63,82.62,82.62,48996.0,73.569,73.569,73.5601,73.5601,48996.0
2021-09-21 14:20:00,82.63,82.63,82.62,82.62,20223.0,73.569,73.569,73.5601,73.5601,20223.0
2021-09-21 14:30:00,82.62,82.63,82.62,82.63,16635.0,73.5601,73.569,73.5601,73.569,16635.0
2021-09-21 14:40:00,82.63,82.63,82.62,82.63,23425.0,73.569,73.569,73.5601,73.569,23425.0
2021-09-21 14:50:00,82.63,82.63,82.62,82.63,18233.0,73.569,73.569,73.5601,73.569,18233.0
2021-09-21 15:00:00,82.63,82.63,82.62,82.63,18865.0,73.569,73.569,73.5601,73.569,18865.0
2021-09-21 15:10:00,82.63,82.63,82.62,82.63,42940.0,73.569,73.569,73.5601,73.569,42940.0
2021-09-21 15:20:00,82.62,82.63,82.62,82.62,24008.0,73.5601,73.569,73.5601,73.5601,24008.0
2021-09-21 15:30:00,82.63,82.63,82.62,82.62,63483.0,73.569,73.569,73.5601,73.5601,63483.0
2021-09-21 15:40:00,82.62,82.63,82.62,82.62,30696.0,73.5601,73.569,73.5601,73.5601,30696.0
2021-09-21 15:50:00,82.63,82.63,82.62,82.62,59911.0,73.569,73.569,73.5601,73.5601,59911.0
2021-09-22 09:30:00,82.6,82.61,82.58,82.59,97552.0,73.5423,73.5512,73.5245,73.5334,97552.0
2021-09-22 09:40:00,82.59,82.6,82.58,82.59,196940.0,73.5334,73.5423,73.5245,73.5334,196940.0
2021-09-22 09:50:00,82.6,82.6,82.59,82.6,26028.0,73.5423,73.5423,73.5334,73.5423,26028.0
2021-09-22 10:00:00,82.6,82.61,82.6,82.6,37112.0,73.5423,73.5512,73.5423,73.5423,37112.0
2021-09-22 10:10:00,82.61,82.61,82.6,82.61,38617.0,73.5512,73.5512,73.5423,73.5512,38617.0
2021-09-22 10:20:00,82.61,82.61,82.6,82.61,25080.0,73.5512,73.5512,73.5423,73.5512,25080.0
2021-09-22 10:30:00,82.61,82.61,82.6,82.61,21542.0,73.5512,73.5512,73.5423,73.5512,21542.0
2021-09-22 10:40:00,82.61,82.61,82.6,82.6,16735.0,73.5512,73.5512,73.5423,73.5423,16735.0
2021-09-22 10:50:00,82.61,82.61,82.6,82.61,37110.0,73.5512,73.5512,73.5423,73.5512,37110.0
2021-09-22 11:00:00,82.61,82.61,82.6,82.61,38257.0,73.5512,73.5512,73.5423,73.5512,38257.0
2021-09-22 11:10:00,82.61,82.61,82.6,82.61,19948.0,73.5512,73.5512,73.5423,73.5512,19948.0
2021-09-22 11:20:00,82.61,82.61,82.6,82.6,20054.0,73.5512,73.5512,73.5423,73.5423,20054.0
2021-09-22 11:30:00,82.61,82.61,82.6,82.6,14484.0,73.5512,73.5512,73.5423,73.5423,14484.0
2021-09-22 11:40:00,82.61,82.61,82.6,82.6,19812.0,73.5512,73.5512,73.5423,73.5423,19812.0
2021-09-22 11:50:00,82.61,82.61,82.6,82.61,13707.0,73.5512,73.5512,73.5423,73.5512,13707.0
2021-09-22 12:00:00,82.61,82.61,82.6,82.61,14174.0,73.5512,73.5512,73.5423,73.5512,14174.0
2021-09-22 12:10:00,82.61,82.61,82.6,82.61,13747.0,73.5512,73.5512,73.5423,73.5512,13747.0
2021-09-22 12:20:00,82.6,82.61,82.6,82.61,26732.0,73.5423,73.5512,73.5423,73.5512,26732.0
2021-09-22 12:30:00,82.6,82.61,82.6,82.61,19951.0,73.5423,73.5512,73.5423,73.5512,19951.0
2021-09-22 12:40:00,82.61,82.61,82.6,82.61,14150.0,73.5512,73.5512,73.5423,73.5512,14150.0
2021-09-22 12:50:00,82.61,82.61,82.6,82.61,29736.0,73.5512,73.5512,73.5423,73.5512,29736.0
2021-09-22 13:00:00,82.6,82.61,82.6,82.61,90064.0,73.5423,73.5512,73.5423,73.5512,90064.0
2021-09-22 13:10:00,82.61,82.61,82.6,82.61,15657.0,73.5512,73.5512,73.5423,73.5512,15657.0
2021-09-22 13:20:00,82.6,82.61,82.6,82.61,14923.0,73.5423,73.5512,73.5423,73.5512,14923.0
2021-09-22 13:30:00,82.61,82.61,82.6,82.61,23463.0,73.5512,73.5512,73.5423,73.5512,23463.0
2021-09-22 13:40:00,82.61,82.61,82.6,82.6,11772.0,73.5512,73.5512,73.5423,73.5423,11772.0
2021-09-22 13:50:00,82.61,82.62,82.6,82.61,63745.0,73.5512,73.5601,73.5423,73.5512,63745.0
2021-09-22 14:00:00,82.59,82.64,82.58,82.61,296828.0,73.5334,73.5779,73.5245,73.5512,296828.0
2021-09-22 14:10:00,82.62,82.64,82.61,82.61,100422.0,73.5601,73.5779,73.5512,73.5512,100422.0
2021-09-22 14:20:00,82.61,82.64,82.61,82.64,24537.0,73.5512,73.5779,73.5512,73.5779,24537.0
2021-09-22 14:30:00,82.64,82.64,82.6,82.6,151501.0,73.5779,73.5779,73.5423,73.5423,151501.0
2021-09-22 14:40:00,82.6,82.61,82.53,82.55,90707.0,73.5423,73.5512,73.48,73.4978,90707.0
2021-09-22 14:50:00,82.55,82.57,82.54,82.55,67296.0,73.4978,73.5156,73.4889,73.4978,67296.0
2021-09-22 15:00:00,82.55,82.59,82.54,82.59,72874.0,73.4978,73.5334,73.4889,73.5334,72874.0
2021-09-22 15:10:00,82.59,82.59,82.57,82.58,58913.0,73.5334,73.5334,73.5156,73.5245,58913.0
2021-09-22 15:20:00,82.59,82.59,82.57,82.58,22487.0,73.5334,73.5334,73.5156,73.5245,22487.0
2021-09-22 15:30:00,82.58,82.58,82.56,82.57,38987.0,73.5245,73.5245,73.5067,73.5156,38987.0
2021-09-22 15:40:00,82.56,82.57,82.56,82.57,34207.0,73.5067,73.5156,73.5067,73.5156,34207.0
2021-09-22 15:50:00,82.57,82.58,82.56,82.58,85164.0,73.5156,73.5245,73.5067,73.5245,85164.0
2021-09-23 09:30:00,82.53,82.53,82.51,82.52,131143.0,73.48,73.48,73.4621,73.4711,131143.0
2021-09-23 09:40:00,82.52,82.52,82.51,82.52,13015.0,73.4711,73.4711,73.4621,73.4711,13015.0
2021-09-23 09:50:00,82.51,82.52,82.51,82.51,76796.0,73.4621,73.4711,73.4621,73.4621,76796.0
2021-09-23 10:00:00,82.52,82.52,82.51,82.52,19242.0,73.4711,73.4711,73.4621,73.4711,19242.0
2021-09-23 10:10:00,82.51,82.52,82.51,82.52,50145.0,73.4621,73.4711,73.4621,73.4711,50145.0
2021-09-23 10:20:00,82.51,82.52,82.51,82.52,47404.0,73.4621,73.4711,73.4621,73.4711,47404.0
2021-09-23 10:30:00,82.51,82.52,82.51,82.51,19530.0,73.4621,73.4711,73.4621,73.4621,19530.0
2021-09-23 10:40:00,82.52,82.52,82.51,82.51,24076.0,73.4711,73.4711,73.4621,73.4621,24076.0
2021-09-23 10:50:00,82.51,82.52,82.51,82.51,21777.0,73.4621,73.4711,73.4621,73.4621,21777.0
2021-09-23 11:00:00,82.52,82.52,82.5,82.51,67448.0,73.4711,73.4711,73.4532,73.4621,67448.0
2021-09-23 11:10:00,82.51,82.51,82.5,82.5,34459.0,73.4621,73.4621,73.4532,73.4532,34459.0
2021-09-23 11:20:00,82.5,82.51,82.49,82.5,112902.0,73.4532,73.4621,73.4443,73.4532,112902.0
2021-09-23 11:30:00,82.5,82.51,82.49,82.51,210547.0,73.4532,73.4621,73.4443,73.4621,210547.0
2021-09-23 11:40:00,82.51,82.51,82.5,82.51,18870.0,73.4621,73.4621,73.4532,73.4621,18870.0
2021-09-23 11:50:00,82.5,82.51,82.5,82.5,170591.0,73.4532,73.4621,73.4532,73.4532,170591.0
2021-09-23 12:00:00,82.51,82.51,82.5,82.5,108094.0,73.4621,73.4621,73.4532,73.4532,108094.0
2021-09-23 12:10:00,82.51,82.51,82.5,82.5,136144.0,73.4621,73.4621,73.4532,73.4532,136144.0
2021-09-23 12:20:00,82.5,82.51,82.5,82.5,72237.0,73.4532,73.4621,73.4532,73.4532,72237.0
2021-09-23 12:30:00,82.51,82.51,82.5,82.51,57489.0,73.4621,73.4621,73.4532,73.4621,57489.0
2021-09-23 12:40:00,82.51,82.51,82.5,82.51,12821.0,73.4621,73.4621,73.4532,73.4621,12821.0
2021-09-23 12:50:00,82.51,82.51,82.5,82.51,19350.0,73.4621,73.4621,73.4532,73.4621,19350.0
2021-09-23 13:00:00,82.51,82.51,82.5,82.51,26515.0,73.4621,73.4621,73.4532,73.4621,26515.0
2021-09-23 13:10:00,82.51,82.51,82.5,82.51,52761.0,73.4621,73.4621,73.4532,73.4621,52761.0
2021-09-23 13:20:00,82.51,82.51,82.5,82.51,32408.0,73.4621,73.4621,73.4532,73.4621,32408.0
2021-09-23 13:30:00,82.51,82.51,82.5,82.51,64610.0,73.4621,73.4621,73.4532,73.4621,64610.0
2021-09-23 13:40:00,82.51,82.51,82.5,82.51,14182.0,73.4621,73.4621,73.4532,73.4621,14182.0
2021-09-23 13:50:00,82.51,82.51,82.5,82.51,94146.0,73.4621,73.4621,73.4532,73.4621,94146.0
2021-09-23 14:00:00,82.51,82.51,82.5,82.51,72520.0,73.4621,73.4621,73.4532,73.4621,72520.0
2021-09-23 14:10:00,82.51,82.52,82.5,82.51,81719.0,73.4621,73.4711,73.4532,73.4621,81719.0
2021-09-23 14:20:00,82.51,82.52,82.51,82.51,36535.0,73.4621,73.4711,73.4621,73.4621,36535.0
2021-09-23 14:30:00,82.52,82.52,82.51,82.51,22441.0,73.4711,73.4711,73.4621,73.4621,22441.0
2021-09-23 14:40:00,82.52,82.52,82.51,82.52,391439.0,73.4711,73.4711,73.4621,73.4711,391439.0
2021-09-23 14:50:00,82.51,82.52,82.51,82.51,23377.0,73.4621,73.4711,73.4621,73.4621,23377.0
2021-09-23 15:00:00,82.51,82.52,82.51,82.51,23341.0,73.4621,73.4711,73.4621,73.4621,23341.0
2021-09-23 15:10:00,82.51,82.52,82.51,82.51,60304.0,73.4621,73.4711,73.4621,73.4621,60304.0
2021-09-23 15:20:00,82.51,82.52,82.51,82.52,56489.0,73.4621,73.4711,73.4621,73.4711,56489.0
2021-09-23 15:30:00,82.51,82.52,82.51,82.52,20985.0,73.4621,73.4711,73.4621,73.4711,20985.0
2021-09-23 15:40:00,82.51,82.52,82.51,82.51,74255.0,73.4621,73.4711,73.4621,73.4621,74255.0
2021-09-23 15:50:00,82.51,82.52,82.49,82.5,242283.0,73.4621,73.4711,73.4443,73.4532,242283.0
2021-09-24 09:30:00,82.48,82.48,82.46,82.47,53289.0,73.4354,73.4354,73.4176,73.4265,53289.0
2021-09-24 09:40:00,82.46,82.47,82.45,82.45,55627.0,73.4176,73.4265,73.4087,73.4087,55627.0
2021-09-24 09:50:00,82.45,82.46,82.45,82.45,47560.0,73.4087,73.4176,73.4087,73.4087,47560.0
2021-09-24 10:00:00,82.45,82.47,82.44,82.44,240873.0,73.4087,73.4265,73.3998,73.3998,240873.0
2021-09-24 10:10:00,82.45,82.45,82.44,82.45,62884.0,73.4087,73.4087,73.3998,73.4087,62884.0
2021-09-24 10:20:00,82.45,82.46,82.44,82.45,56354.0,73.4087,73.4176,73.3998,73.4087,56354.0
2021-09-24 10:30:00,82.45,82.46,82.45,82.45,15577.0,73.4087,73.4176,73.4087,73.4087,15577.0
2021-09-24 10:40:00,82.45,82.46,82.45,82.46,42892.0,73.4087,73.4176,73.4087,73.4176,42892.0
2021-09-24 10:50:00,82.45,82.46,82.45,82.46,133482.0,73.4087,73.4176,73.4087,73.4176,133482.0
2021-09-24 11:00:00,82.46,82.46,82.45,82.45,48333.0,73.4176,73.4176,73.4087,73.4087,48333.0
2021-09-24 11:10:00,82.45,82.47,82.45,82.47,66935.0,73.4087,73.4265,73.4087,73.4265,66935.0
2021-09-24 11:20:00,82.47,82.47,82.46,82.47,44588.0,73.4265,73.4265,73.4176,73.4265,44588.0
2021-09-24 11:30:00,82.47,82.47,82.46,82.46,14063.0,73.4265,73.4265,73.4176,73.4176,14063.0
2021-09-24 11:40:00,82.47,82.47,82.46,82.47,28059.0,73.4265,73.4265,73.4176,73.4265,28059.0
2021-09-24 11:50:00,82.47,82.47,82.46,82.47,33257.0,73.4265,73.4265,73.4176,73.4265,33257.0
2021-09-24 12:00:00,82.47,82.48,82.46,82.48,33442.0,73.4265,73.4354,73.4176,73.4354,33442.0
2021-09-24 12:10:00,82.48,82.49,82.47,82.48,17581.0,73.4354,73.4443,73.4265,73.4354,17581.0
2021-09-24 12:20:00,82.48,82.49,82.48,82.48,7370.0,73.4354,73.4443,73.4354,73.4354,7370.0
2021-09-24 12:30:00,82.48,82.49,82.48,82.49,40862.0,73.4354,73.4443,73.4354,73.4443,40862.0
2021-09-24 12:40:00,82.48,82.49,82.48,82.49,21897.0,73.4354,73.4443,73.4354,73.4443,21897.0
2021-09-24 12:50:00,82.48,82.49,82.47,82.48,31492.0,73.4354,73.4443,73.4265,73.4354,31492.0
2021-09-24 13:00:00,82.48,82.48,82.47,82.48,21144.0,73.4354,73.4354,73.4265,73.4354,21144.0
2021-09-24 13:10:00,82.48,82.48,82.47,82.47,22064.0,73.4354,73.4354,73.4265,73.4265,22064.0
2021-09-24 13:20:00,82.48,82.48,82.47,82.48,10320.0,73.4354,73.4354,73.4265,73.4354,10320.0
2021-09-24 13:30:00,82.47,82.48,82.47,82.47,9363.0,73.4265,73.4354,73.4265,73.4265,9363.0
2021-09-24 13:40:00,82.48,82.48,82.47,82.47,15921.0,73.4354,73.4354,73.4265,73.4265,15921.0
2021-09-24 13:50:00,82.48,82.48,82.47,82.48,24593.0,73.4354,73.4354,73.4265,73.4354,24593.0
2021-09-24 14:00:00,82.48,82.48,82.46,82.47,48987.0,73.4354,73.4354,73.4176,73.4265,48987.0
2021-09-24 14:10:00,82.47,82.47,82.46,82.47,20011.0,73.4265,73.4265,73.4176,73.4265,20011.0
2021-09-24 14:20:00,82.46,82.48,82.46,82.48,97516.0,73.4176,73.4354,73.4176,73.4354,97516.0
2021-09-24 14:30:00,82.48,82.48,82.47,82.48,9733.0,73.4354,73.4354,73.4265,73.4354,9733.0
2021-09-24 14:40:00,82.47,82.48,82.47,82.47,13130.0,73.4265,73.4354,73.4265,73.4265,13130.0
2021-09-24 14:50:00,82.48,82.48,82.47,82.47,15650.0,73.4354,73.4354,73.4265,73.4265,15650.0
2021-09-24 15:00:00,82.48,82.48,82.47,82.48,37966.0,73.4354,73.4354,73.4265,73.4354,37966.0
2021-09-24 15:10:00,82.48,82.48,82.47,82.48,15946.0,73.4354,73.4354,73.4265,73.4354,15946.0
2021-09-24 15:20:00,82.47,82.48,82.47,82.48,59630.0,73.4265,73.4354,73.4265,73.4354,59630.0
2021-09-24 15:30:00,82.48,82.48,82.47,82.47,53829.0,73.4354,73.4354,73.4265,73.4265,53829.0
2021-09-24 15:40:00,82.47,82.48,82.47,82.47,99911.0,73.4265,73.4354,73.4265,73.4265,99911.0
2021-09-24 15:50:00,82.47,82.48,82.46,82.47,159856.0,73.4265,73.4354,73.4176,73.4265,159856.0
2021-09-27 09:30:00,82.44,82.45,82.42,82.42,118768.0,73.3998,73.4087,73.382,73.382,118768.0
2021-09-27 09:40:00,82.42,82.44,82.42,82.44,34958.0,73.382,73.3998,73.382,73.3998,34958.0
2021-09-27 09:50:00,82.44,82.44,82.43,82.44,41485.0,73.3998,73.3998,73.3909,73.3998,41485.0
2021-09-27 10:00:00,82.44,82.45,82.43,82.44,31495.0,73.3998,73.4087,73.3909,73.3998,31495.0
2021-09-27 10:10:00,82.44,82.45,82.44,82.44,39814.0,73.3998,73.4087,73.3998,73.3998,39814.0
2021-09-27 10:20:00,82.45,82.46,82.44,82.45,26074.0,73.4087,73.4176,73.3998,73.4087,26074.0
2021-09-27 10:30:00,82.46,82.46,82.44,82.45,38330.0,73.4176,73.4176,73.3998,73.4087,38330.0
2021-09-27 10:40:00,82.45,82.45,82.44,82.45,13250.0,73.4087,73.4087,73.3998,73.4087,13250.0
2021-09-27 10:50:00,82.44,82.45,82.44,82.44,12084.0,73.3998,73.4087,73.3998,73.3998,12084.0
2021-09-27 11:00:00,82.45,82.47,82.44,82.45,37693.0,73.4087,73.4265,73.3998,73.4087,37693.0
2021-09-27 11:10:00,82.46,82.46,82.44,82.45,27362.0,73.4176,73.4176,73.3998,73.4087,27362.0
2021-09-27 11:20:00,82.46,82.46,82.45,82.45,21821.0,73.4176,73.4176,73.4087,73.4087,21821.0
2021-09-27 11:30:00,82.45,82.46,82.42,82.42,52691.0,73.4087,73.4176,73.382,73.382,52691.0
2021-09-27 11:40:00,82.42,82.43,82.42,82.42,106096.0,73.382,73.3909,73.382,73.382,106096.0
2021-09-27 11:50:00,82.43,82.43,82.42,82.43,7870.0,73.3909,73.3909,73.382,73.3909,7870.0
2021-09-27 12:00:00,82.42,82.43,82.42,82.42,23059.0,73.382,73.3909,73.382,73.382,23059.0
2021-09-27 12:10:00,82.42,82.43,82.42,82.43,15899.0,73.382,73.3909,73.382,73.3909,15899.0
2021-09-27 12:20:00,82.42,82.44,82.42,82.44,36213.0,73.382,73.3998,73.382,73.3998,36213.0
2021-09-27 12:30:00,82.44,82.45,82.43,82.45,103922.0,73.3998,73.4087,73.3909,73.4087,103922.0
2021-09-27 12:40:00,82.45,82.45,82.44,82.44,26302.0,73.4087,73.4087,73.3998,73.3998,26302.0
2021-09-27 12:50:00,82.44,82.44,82.43,82.43,85818.0,73.3998,73.3998,73.3909,73.3909,85818.0
2021-09-27 13:00:00,82.43,82.45,82.43,82.45,38602.0,73.3909,73.4087,73.3909,73.4087,38602.0
2021-09-27 13:10:00,82.45,82.45,82.43,82.43,81374.0,73.4087,73.4087,73.3909,73.3909,81374.0
2021-09-27 13:20:00,82.43,82.44,82.43,82.44,21756.0,73.3909,73.3998,73.3909,73.3998,21756.0
2021-09-27 13:30:00,82.44,82.44,82.43,82.43,25584.0,73.3998,73.3998,73.3909,73.3909,25584.0
2021-09-27 13:40:00,82.44,82.44,82.43,82.44,32542.0,73.3998,73.3998,73.3909,73.3998,32542.0
2021-09-27 13:50:00,82.44,82.44,82.43,82.44,25876.0,73.3998,73.3998,73.3909,73.3998,25876.0
2021-09-27 14:00:00,82.44,82.44,82.43,82.44,36489.0,73.3998,73.3998,73.3909,73.3998,36489.0
2021-09-27 14:10:00,82.44,82.45,82.43,82.45,66122.0,73.3998,73.4087,73.3909,73.4087,66122.0
2021-09-27 14:20:00,82.45,82.45,82.44,82.45,28805.0,73.4087,73.4087,73.3998,73.4087,28805.0
2021-09-27 14:30:00,82.45,82.46,82.44,82.45,40021.0,73.4087,73.4176,73.3998,73.4087,40021.0
2021-09-27 14:40:00,82.46,82.46,82.45,82.45,31770.0,73.4176,73.4176,73.4087,73.4087,31770.0
2021-09-27 14:50:00,82.45,82.46,82.45,82.45,64612.0,73.4087,73.4176,73.4087,73.4087,64612.0
2021-09-27 15:00:00,82.46,82.46,82.45,82.45,74307.0,73.4176,73.4176,73.4087,73.4087,74307.0
2021-09-27 15:10:00,82.45,82.46,82.45,82.46,73483.0,73.4087,73.4176,73.4087,73.4176,73483.0
2021-09-27 15:20:00,82.45,82.46,82.45,82.45,106816.0,73.4087,73.4176,73.4087,73.4087,106816.0
2021-09-27 15:30:00,82.45,82.46,82.45,82.45,75408.0,73.4087,73.4176,73.4087,73.4087,75408.0
2021-09-27 15:40:00,82.45,82.46,82.45,82.46,70137.0,73.4087,73.4176,73.4087,73.4176,70137.0
2021-09-27 15:50:00,82.45,82.46,82.44,82.46,291053.0,73.4087,73.4176,73.3998,73.4176,291053.0
2021-09-28 09:30:00,82.4,82.42,82.37,82.38,140039.0,73.3642,73.382,73.3375,73.3464,140039.0
2021-09-28 09:40:00,82.38,82.38,82.35,82.36,56547.0,73.3464,73.3464,73.3197,73.3286,56547.0
2021-09-28 09:50:00,82.36,82.38,82.35,82.38,69933.0,73.3286,73.3464,73.3197,73.3464,69933.0
2021-09-28 10:00:00,82.37,82.38,82.37,82.37,92310.0,73.3375,73.3464,73.3375,73.3375,92310.0
2021-09-28 10:10:00,82.37,82.38,82.37,82.37,77885.0,73.3375,73.3464,73.3375,73.3375,77885.0
2021-09-28 10:20:00,82.38,82.4,82.37,82.39,87116.0,73.3464,73.3642,73.3375,73.3553,87116.0
2021-09-28 10:30:00,82.39,82.4,82.38,82.39,62553.0,73.3553,73.3642,73.3464,73.3553,62553.0
2021-09-28 10:40:00,82.38,82.4,82.38,82.38,41739.0,73.3464,73.3642,73.3464,73.3464,41739.0
2021-09-28 10:50:00,82.38,82.4,82.38,82.39,56971.0,73.3464,73.3642,73.3464,73.3553,56971.0
2021-09-28 11:00:00,82.39,82.41,82.39,82.41,9898.0,73.3553,73.3731,73.3553,73.3731,9898.0
2021-09-28 11:10:00,82.4,82.41,82.39,82.4,27709.0,73.3642,73.3731,73.3553,73.3642,27709.0
2021-09-28 11:20:00,82.4,82.42,82.39,82.42,37333.0,73.3642,73.382,73.3553,73.382,37333.0
2021-09-28 11:30:00,82.42,82.42,82.41,82.41,20401.0,73.382,73.382,73.3731,73.3731,20401.0
2021-09-28 11:40:00,82.41,82.42,82.4,82.4,31685.0,73.3731,73.382,73.3642,73.3642,31685.0
2021-09-28 11:50:00,82.4,82.41,82.4,82.4,177630.0,73.3642,73.3731,73.3642,73.3642,177630.0
2021-09-28 12:00:00,82.4,82.41,82.4,82.41,20694.0,73.3642,73.3731,73.3642,73.3731,20694.0
2021-09-28 12:10:00,82.41,82.41,82.4,82.4,33204.0,73.3731,73.3731,73.3642,73.3642,33204.0
2021-09-28 12:20:00,82.41,82.42,82.4,82.4,48137.0,73.3731,73.382,73.3642,73.3642,48137.0
2021-09-28 12:30:00,82.41,82.41,82.4,82.4,29455.0,73.3731,73.3731,73.3642,73.3642,29455.0
2021-09-28 12:40:00,82.41,82.41,82.4,82.4,69935.0,73.3731,73.3731,73.3642,73.3642,69935.0
2021-09-28 12:50:00,82.4,82.41,82.39,82.39,38294.0,73.3642,73.3731,73.3553,73.3553,38294.0
2021-09-28 13:00:00,82.4,82.4,82.38,82.4,182266.0,73.3642,73.3642,73.3464,73.3642,182266.0
2021-09-28 13:10:00,82.4,82.4,82.39,82.39,18481.0,73.3642,73.3642,73.3553,73.3553,18481.0
2021-09-28 13:20:00,82.39,82.4,82.39,82.4,17816.0,73.3553,73.3642,73.3553,73.3642,17816.0
2021-09-28 13:30:00,82.4,82.4,82.39,82.39,19327.0,73.3642,73.3642,73.3553,73.3553,19327.0
2021-09-28 13:40:00,82.4,82.4,82.39,82.39,12907.0,73.3642,73.3642,73.3553,73.3553,12907.0
2021-09-28 13:50:00,82.39,82.4,82.39,82.39,8244.0,73.3553,73.3642,73.3553,73.3553,8244.0
2021-09-28 14:00:00,82.39,82.4,82.39,82.4,137916.0,73.3553,73.3642,73.3553,73.3642,137916.0
2021-09-28 14:10:00,82.39,82.4,82.39,82.39,43769.0,73.3553,73.3642,73.3553,73.3553,43769.0
2021-09-28 14:20:00,82.39,82.4,82.38,82.39,367528.0,73.3553,73.3642,73.3464,73.3553,367528.0
2021-09-28 14:30:00,82.39,82.4,82.38,82.38,25975.0,73.3553,73.3642,73.3464,73.3464,25975.0
2021-09-28 14:40:00,82.39,82.39,82.38,82.39,33987.0,73.3553,73.3553,73.3464,73.3553,33987.0
2021-09-28 14:50:00,82.39,82.39,82.38,82.38,36421.0,73.3553,73.3553,73.3464,73.3464,36421.0
2021-09-28 15:00:00,82.38,82.38,82.37,82.37,194767.0,73.3464,73.3464,73.3375,73.3375,194767.0
2021-09-28 15:10:00,82.37,82.38,82.37,82.38,32160.0,73.3375,73.3464,73.3375,73.3464,32160.0
2021-09-28 15:20:00,82.38,82.38,82.37,82.38,67092.0,73.3464,73.3464,73.3375,73.3464,67092.0
2021-09-28 15:30:00,82.38,82.38,82.37,82.38,36641.0,73.3464,73.3464,73.3375,73.3464,36641.0
2021-09-28 15:40:00,82.38,82.38,82.37,82.38,74681.0,73.3464,73.3464,73.3375,73.3464,74681.0
2021-09-28 15:50:00,82.38,82.38,82.37,82.38,145289.0,73.3464,73.3464,73.3375,73.3464,145289.0
2021-09-29 09:30:00,82.4,82.43,82.36,82.42,88031.0,73.3642,73.3909,73.3286,73.382,88031.0
2021-09-29 09:40:00,82.42,82.43,82.41,82.42,45226.0,73.382,73.3909,73.3731,73.382,45226.0
2021-09-29 09:50:00,82.42,82.43,82.41,82.42,32190.0,73.382,73.3909,73.3731,73.382,32190.0
2021-09-29 10:00:00,82.41,82.43,82.41,82.42,18477.0,73.3731,73.3909,73.3731,73.382,18477.0
2021-09-29 10:10:00,82.43,82.43,82.41,82.43,36519.0,73.3909,73.3909,73.3731,73.3909,36519.0
2021-09-29 10:20:00,82.42,82.44,82.42,82.44,15201.0,73.382,73.3998,73.382,73.3998,15201.0
2021-09-29 10:30:00,82.43,82.44,82.42,82.42,216804.0,73.3909,73.3998,73.382,73.382,216804.0
2021-09-29 10:40:00,82.41,82.43,82.41,82.43,41004.0,73.3731,73.3909,73.3731,73.3909,41004.0
2021-09-29 10:50:00,82.43,82.43,82.42,82.42,20998.0,73.3909,73.3909,73.382,73.382,20998.0
2021-09-29 11:00:00,82.43,82.43,82.42,82.42,18677.0,73.3909,73.3909,73.382,73.382,18677.0
2021-09-29 11:10:00,82.42,82.43,82.42,82.42,6286.0,73.382,73.3909,73.382,73.382,6286.0
2021-09-29 11:20:00,82.43,82.43,82.42,82.42,16106.0,73.3909,73.3909,73.382,73.382,16106.0
2021-09-29 11:30:00,82.43,82.43,82.42,82.42,26179.0,73.3909,73.3909,73.382,73.382,26179.0
2021-09-29 11:40:00,82.42,82.43,82.42,82.42,10105.0,73.382,73.3909,73.382,73.382,10105.0
2021-09-29 11:50:00,82.42,82.43,82.42,82.42,18693.0,73.382,73.3909,73.382,73.382,18693.0
2021-09-29 12:00:00,82.43,82.43,82.42,82.43,35720.0,73.3909,73.3909,73.382,73.3909,35720.0
2021-09-29 12:10:00,82.42,82.43,82.41,82.42,191072.0,73.382,73.3909,73.3731,73.382,191072.0
2021-09-29 12:20:00,82.42,82.42,82.41,82.42,156227.0,73.382,73.382,73.3731,73.382,156227.0
2021-09-29 12:30:00,82.42,82.42,82.41,82.42,13410.0,73.382,73.382,73.3731,73.382,13410.0
2021-09-29 12:40:00,82.42,82.42,82.41,82.42,57632.0,73.382,73.382,73.3731,73.382,57632.0
2021-09-29 12:50:00,82.42,82.42,82.41,82.41,15294.0,73.382,73.382,73.3731,73.3731,15294.0
2021-09-29 13:00:00,82.41,82.42,82.41,82.41,23429.0,73.3731,73.382,73.3731,73.3731,23429.0
2021-09-29 13:10:00,82.41,82.42,82.38,82.39,38393.0,73.3731,73.382,73.3464,73.3553,38393.0
2021-09-29 13:20:00,82.39,82.39,82.38,82.39,234450.0,73.3553,73.3553,73.3464,73.3553,234450.0
2021-09-29 13:30:00,82.39,82.39,82.38,82.39,25929.0,73.3553,73.3553,73.3464,73.3553,25929.0
2021-09-29 13:40:00,82.39,82.4,82.38,82.4,131110.0,73.3553,73.3642,73.3464,73.3642,131110.0
2021-09-29 13:50:00,82.39,82.4,82.39,82.39,26935.0,73.3553,73.3642,73.3553,73.3553,26935.0
2021-09-29 14:00:00,82.4,82.4,82.39,82.4,40142.0,73.3642,73.3642,73.3553,73.3642,40142.0
2021-09-29 14:10:00,82.39,82.41,82.39,82.41,105339.0,73.3553,73.3731,73.3553,73.3731,105339.0
2021-09-29 14:20:00,82.41,82.41,82.4,82.4,47770.0,73.3731,73.3731,73.3642,73.3642,47770.0
2021-09-29 14:30:00,82.4,82.41,82.4,82.41,27237.0,73.3642,73.3731,73.3642,73.3731,27237.0
2021-09-29 14:40:00,82.41,82.41,82.4,82.41,33696.0,73.3731,73.3731,73.3642,73.3731,33696.0
2021-09-29 14:50:00,82.4,82.41,82.4,82.41,35536.0,73.3642,73.3731,73.3642,73.3731,35536.0
2021-09-29 15:00:00,82.41,82.41,82.4,82.4,42687.0,73.3731,73.3731,73.3642,73.3642,42687.0
2021-09-29 15:10:00,82.4,82.41,82.39,82.4,114047.0,73.3642,73.3731,73.3553,73.3642,114047.0
2021-09-29 15:20:00,82.4,82.4,82.39,82.4,45179.0,73.3642,73.3642,73.3553,73.3642,45179.0
2021-09-29 15:30:00,82.4,82.4,82.39,82.39,20290.0,73.3642,73.3642,73.3553,73.3553,20290.0
2021-09-29 15:40:00,82.39,82.4,82.39,82.4,48319.0,73.3553,73.3642,73.3553,73.3642,48319.0
2021-09-29 15:50:00,82.39,82.42,82.39,82.42,166870.0,73.3553,73.382,73.3553,73.382,166870.0
2021-09-30 09:30:00,82.4,82.41,82.39,82.4,66325.0,73.3642,73.3731,73.3553,73.3642,66325.0
2021-09-30 09:40:00,82.4,82.41,82.39,82.41,99879.0,73.3642,73.3731,73.3553,73.3731,99879.0
2021-09-30 09:50:00,82.41,82.42,82.4,82.42,42585.0,73.3731,73.382,73.3642,73.382,42585.0
2021-09-30 10:00:00,82.42,82.42,82.41,82.42,36794.0,73.382,73.382,73.3731,73.382,36794.0
2021-09-30 10:10:00,82.42,82.42,82.41,82.42,37886.0,73.382,73.382,73.3731,73.382,37886.0
2021-09-30 10:20:00,82.42,82.42,82.41,82.42,51030.0,73.382,73.382,73.3731,73.382,51030.0
2021-09-30 10:30:00,82.42,82.43,82.41,82.42,298434.0,73.382,73.3909,73.3731,73.382,298434.0
2021-09-30 10:40:00,82.42,82.43,82.41,82.43,56895.0,73.382,73.3909,73.3731,73.3909,56895.0
2021-09-30 10:50:00,82.43,82.44,82.42,82.44,100844.0,73.3909,73.3998,73.382,73.3998,100844.0
2021-09-30 11:00:00,82.44,82.44,82.42,82.43,219789.0,73.3998,73.3998,73.382,73.3909,219789.0
2021-09-30 11:10:00,82.42,82.43,82.42,82.42,31398.0,73.382,73.3909,73.382,73.382,31398.0
2021-09-30 11:20:00,82.43,82.43,82.42,82.42,67431.0,73.3909,73.3909,73.382,73.382,67431.0
2021-09-30 11:30:00,82.42,82.43,82.42,82.42,27677.0,73.382,73.3909,73.382,73.382,27677.0
2021-09-30 11:40:00,82.42,82.43,82.41,82.42,56788.0,73.382,73.3909,73.3731,73.382,56788.0
2021-09-30 11:50:00,82.42,82.43,82.41,82.43,60291.0,73.382,73.3909,73.3731,73.3909,60291.0
2021-09-30 12:00:00,82.43,82.43,82.42,82.43,12322.0,73.3909,73.3909,73.382,73.3909,12322.0
2021-09-30 12:10:00,82.42,82.43,82.42,82.43,27542.0,73.382,73.3909,73.382,73.3909,27542.0
2021-09-30 12:20:00,82.42,82.44,82.42,82.44,62069.0,73.382,73.3998,73.382,73.3998,62069.0
2021-09-30 12:30:00,82.44,82.45,82.43,82.45,71547.0,73.3998,73.4087,73.3909,73.4087,71547.0
2021-09-30 12:40:00,82.45,82.45,82.44,82.45,121004.0,73.4087,73.4087,73.3998,73.4087,121004.0
2021-09-30 12:50:00,82.45,82.45,82.44,82.45,98921.0,73.4087,73.4087,73.3998,73.4087,98921.0
2021-09-30 13:00:00,82.45,82.45,82.44,82.45,59122.0,73.4087,73.4087,73.3998,73.4087,59122.0
2021-09-30 13:10:00,82.44,82.45,82.44,82.45,109323.0,73.3998,73.4087,73.3998,73.4087,109323.0
2021-09-30 13:20:00,82.44,82.45,82.44,82.45,123252.0,73.3998,73.4087,73.3998,73.4087,123252.0
2021-09-30 13:30:00,82.45,82.46,82.44,82.45,74469.0,73.4087,73.4176,73.3998,73.4087,74469.0
2021-09-30 13:40:00,82.45,82.46,82.45,82.45,34447.0,73.4087,73.4176,73.4087,73.4087,34447.0
2021-09-30 13:50:00,82.45,82.46,82.45,82.45,28092.0,73.4087,73.4176,73.4087,73.4087,28092.0
2021-09-30 14:00:00,82.45,82.46,82.44,82.45,450636.0,73.4087,73.4176,73.3998,73.4087,450636.0
2021-09-30 14:10:00,82.45,82.45,82.44,82.45,43161.0,73.4087,73.4087,73.3998,73.4087,43161.0
2021-09-30 14:20:00,82.45,82.45,82.44,82.45,26450.0,73.4087,73.4087,73.3998,73.4087,26450.0
2021-09-30 14:30:00,82.45,82.45,82.43,82.44,40233.0,73.4087,73.4087,73.3909,73.3998,40233.0
2021-09-30 14:40:00,82.44,82.44,82.43,82.44,59217.0,73.3998,73.3998,73.3909,73.3998,59217.0
2021-09-30 14:50:00,82.44,82.44,82.43,82.44,37446.0,73.3998,73.3998,73.3909,73.3998,37446.0
2021-09-30 15:00:00,82.44,82.44,82.42,82.44,887356.0,73.3998,73.3998,73.382,73.3998,887356.0
2021-09-30 15:10:00,82.44,82.44,82.43,82.43,71811.0,73.3998,73.3998,73.3909,73.3909,71811.0
2021-09-30 15:20:00,82.44,82.44,82.43,82.44,67519.0,73.3998,73.3998,73.3909,73.3998,67519.0
2021-09-30 15:30:00,82.44,82.44,82.42,82.42,69619.0,73.3998,73.3998,73.382,73.382,69619.0
2021-09-30 15:40:00,82.42,82.43,82.42,82.42,63513.0,73.382,73.3909,73.382,73.382,63513.0
2021-09-30 15:50:00,82.42,82.43,82.41,82.42,220923.0,73.382,73.3909,73.3731,73.382,220923.0
2021-10-01 09:30:00,82.37,82.39,82.35,82.38,104288.0,73.4334,73.4512,73.4156,73.4423,104288.0
2021-10-01 09:40:00,82.38,82.39,82.38,82.39,26954.0,73.4423,73.4512,73.4423,73.4512,26954.0
2021-10-01 09:50:00,82.39,82.4,82.38,82.39,43249.0,73.4512,73.4601,73.4423,73.4512,43249.0
2021-10-01 10:00:00,82.39,82.41,82.37,82.41,75341.0,73.4512,73.4691,73.4334,73.4691,75341.0
2021-10-01 10:10:00,82.4,82.41,82.39,82.4,21012.0,73.4601,73.4691,73.4512,73.4601,21012.0
2021-10-01 10:20:00,82.39,82.4,82.39,82.39,50511.0,73.4512,73.4601,73.4512,73.4512,50511.0
2021-10-01 10:30:00,82.39,82.4,82.39,82.4,39863.0,73.4512,73.4601,73.4512,73.4601,39863.0
2021-10-01 10:40:00,82.39,82.4,82.39,82.4,57126.0,73.4512,73.4601,73.4512,73.4601,57126.0
2021-10-01 10:50:00,82.4,82.4,82.39,82.4,20573.0,73.4601,73.4601,73.4512,73.4601,20573.0
2021-10-01 11:00:00,82.4,82.4,82.39,82.4,55056.0,73.4601,73.4601,73.4512,73.4601,55056.0
2021-10-01 11:10:00,82.4,82.4,82.39,82.4,24782.0,73.4601,73.4601,73.4512,73.4601,24782.0
2021-10-01 11:20:00,82.4,82.4,82.39,82.4,63118.0,73.4601,73.4601,73.4512,73.4601,63118.0
2021-10-01 11:30:00,82.4,82.4,82.39,82.4,17941.0,73.4601,73.4601,73.4512,73.4601,17941.0
2021-10-01 11:40:00,82.4,82.41,82.39,82.4,52603.0,73.4601,73.4691,73.4512,73.4601,52603.0
2021-10-01 11:50:00,82.41,82.41,82.4,82.41,23306.0,73.4691,73.4691,73.4601,73.4691,23306.0
2021-10-01 12:00:00,82.41,82.41,82.4,82.41,19969.0,73.4691,73.4691,73.4601,73.4691,19969.0
2021-10-01 12:10:00,82.41,82.41,82.4,82.41,82689.0,73.4691,73.4691,73.4601,73.4691,82689.0
2021-10-01 12:20:00,82.41,82.41,82.4,82.41,20059.0,73.4691,73.4691,73.4601,73.4691,20059.0
2021-10-01 12:30:00,82.41,82.41,82.4,82.41,23496.0,73.4691,73.4691,73.4601,73.4691,23496.0
2021-10-01 12:40:00,82.41,82.41,82.4,82.41,19666.0,73.4691,73.4691,73.4601,73.4691,19666.0
2021-10-01 12:50:00,82.41,82.41,82.4,82.41,15242.0,73.4691,73.4691,73.4601,73.4691,15242.0
2021-10-01 13:00:00,82.41,82.41,82.4,82.41,20803.0,73.4691,73.4691,73.4601,73.4691,20803.0
2021-10-01 13:10:00,82.41,82.41,82.4,82.41,8656.0,73.4691,73.4691,73.4601,73.4691,8656.0
2021-10-01 13:20:00,82.41,82.41,82.4,82.41,33371.0,73.4691,73.4691,73.4601,73.4691,33371.0
2021-10-01 13:30:00,82.41,82.43,82.4,82.42,97649.0,73.4691,73.4869,73.4601,73.478,97649.0
2021-10-01 13:40:00,82.42,82.43,82.42,82.42,37685.0,73.478,73.4869,73.478,73.478,37685.0
2021-10-01 13:50:00,82.42,82.43,82.42,82.42,99909.0,73.478,73.4869,73.478,73.478,99909.0
2021-10-01 14:00:00,82.42,82.43,82.42,82.42,16473.0,73.478,73.4869,73.478,73.478,16473.0
2021-10-01 14:10:00,82.42,82.43,82.42,82.42,51214.0,73.478,73.4869,73.478,73.478,51214.0
2021-10-01 14:20:00,82.42,82.43,82.42,82.42,16206.0,73.478,73.4869,73.478,73.478,16206.0
2021-10-01 14:30:00,82.42,82.43,82.42,82.42,20894.0,73.478,73.4869,73.478,73.478,20894.0
2021-10-01 14:40:00,82.43,82.43,82.42,82.43,17570.0,73.4869,73.4869,73.478,73.4869,17570.0
2021-10-01 14:50:00,82.42,82.45,82.42,82.45,20130.0,73.478,73.5047,73.478,73.5047,20130.0
2021-10-01 15:00:00,82.45,82.45,82.44,82.45,41698.0,73.5047,73.5047,73.4958,73.5047,41698.0
2021-10-01 15:10:00,82.44,82.45,82.44,82.45,32808.0,73.4958,73.5047,73.4958,73.5047,32808.0
2021-10-01 15:20:00,82.45,82.45,82.44,82.44,17761.0,73.5047,73.5047,73.4958,73.4958,17761.0
2021-10-01 15:30:00,82.44,82.45,82.44,82.44,18181.0,73.4958,73.5047,73.4958,73.4958,18181.0
2021-10-01 15:40:00,82.45,82.45,82.44,82.44,42827.0,73.5047,73.5047,73.4958,73.4958,42827.0
2021-10-01 15:50:00,82.44,82.44,82.43,82.44,71647.0,73.4958,73.4958,73.4869,73.4958,71647.0
2021-10-04 09:30:00,82.39,82.39,82.37,82.38,191057.0,73.4512,73.4512,73.4334,73.4423,191057.0
2021-10-04 09:40:00,82.38,82.38,82.36,82.36,161176.0,73.4423,73.4423,73.4245,73.4245,161176.0
2021-10-04 09:50:00,82.36,82.37,82.36,82.36,28935.0,73.4245,73.4334,73.4245,73.4245,28935.0
2021-10-04 10:00:00,82.37,82.38,82.36,82.38,159200.0,73.4334,73.4423,73.4245,73.4423,159200.0
2021-10-04 10:10:00,82.37,82.38,82.37,82.37,97916.0,73.4334,73.4423,73.4334,73.4334,97916.0
2021-10-04 10:20:00,82.38,82.38,82.36,82.37,217736.0,73.4423,73.4423,73.4245,73.4334,217736.0
2021-10-04 10:30:00,82.37,82.38,82.36,82.38,139158.0,73.4334,73.4423,73.4245,73.4423,139158.0
2021-10-04 10:40:00,82.38,82.38,82.36,82.38,65200.0,73.4423,73.4423,73.4245,73.4423,65200.0
2021-10-04 10:50:00,82.38,82.39,82.37,82.38,47994.0,73.4423,73.4512,73.4334,73.4423,47994.0
2021-10-04 11:00:00,82.37,82.38,82.37,82.38,14955.0,73.4334,73.4423,73.4334,73.4423,14955.0
2021-10-04 11:10:00,82.38,82.38,82.37,82.38,26639.0,73.4423,73.4423,73.4334,73.4423,26639.0
2021-10-04 11:20:00,82.38,82.38,82.37,82.37,47234.0,73.4423,73.4423,73.4334,73.4334,47234.0
2021-10-04 11:30:00,82.37,82.38,82.37,82.38,18475.0,73.4334,73.4423,73.4334,73.4423,18475.0
2021-10-04 11:40:00,82.38,82.38,82.37,82.38,40027.0,73.4423,73.4423,73.4334,73.4423,40027.0
2021-10-04 11:50:00,82.38,82.38,82.37,82.37,24725.0,73.4423,73.4423,73.4334,73.4334,24725.0
2021-10-04 12:00:00,82.38,82.38,82.37,82.38,78763.0,73.4423,73.4423,73.4334,73.4423,78763.0
2021-10-04 12:10:00,82.38,82.38,82.37,82.38,40091.0,73.4423,73.4423,73.4334,73.4423,40091.0
2021-10-04 12:20:00,82.38,82.38,82.37,82.37,25101.0,73.4423,73.4423,73.4334,73.4334,25101.0
2021-10-04 12:30:00,82.38,82.39,82.37,82.39,36930.0,73.4423,73.4512,73.4334,73.4512,36930.0
2021-10-04 12:40:00,82.39,82.4,82.38,82.4,44817.0,73.4512,73.4601,73.4423,73.4601,44817.0
2021-10-04 12:50:00,82.4,82.4,82.39,82.4,21796.0,73.4601,73.4601,73.4512,73.4601,21796.0
2021-10-04 13:00:00,82.39,82.4,82.39,82.39,28383.0,73.4512,73.4601,73.4512,73.4512,28383.0
2021-10-04 13:10:00,82.39,82.4,82.39,82.4,39444.0,73.4512,73.4601,73.4512,73.4601,39444.0
2021-10-04 13:20:00,82.39,82.4,82.39,82.4,50061.0,73.4512,73.4601,73.4512,73.4601,50061.0
2021-10-04 13:30:00,82.4,82.4,82.39,82.39,18534.0,73.4601,73.4601,73.4512,73.4512,18534.0
2021-10-04 13:40:00,82.4,82.4,82.39,82.4,26364.0,73.4601,73.4601,73.4512,73.4601,26364.0
2021-10-04 13:50:00,82.4,82.4,82.39,82.4,20310.0,73.4601,73.4601,73.4512,73.4601,20310.0
2021-10-04 14:00:00,82.4,82.4,82.39,82.39,37472.0,73.4601,73.4601,73.4512,73.4512,37472.0
2021-10-04 14:10:00,82.39,82.4,82.39,82.39,40133.0,73.4512,73.4601,73.4512,73.4512,40133.0
2021-10-04 14:20:00,82.4,82.4,82.39,82.4,42051.0,73.4601,73.4601,73.4512,73.4601,42051.0
2021-10-04 14:30:00,82.4,82.4,82.39,82.4,19486.0,73.4601,73.4601,73.4512,73.4601,19486.0
2021-10-04 14:40:00,82.4,82.4,82.39,82.4,19448.0,73.4601,73.4601,73.4512,73.4601,19448.0
2021-10-04 14:50:00,82.4,82.4,82.39,82.4,57231.0,73.4601,73.4601,73.4512,73.4601,57231.0
2021-10-04 15:00:00,82.4,82.4,82.39,82.4,33744.0,73.4601,73.4601,73.4512,73.4601,33744.0
2021-10-04 15:10:00,82.4,82.4,82.39,82.4,36658.0,73.4601,73.4601,73.4512,73.4601,36658.0
2021-10-04 15:20:00,82.4,82.4,82.39,82.4,43544.0,73.4601,73.4601,73.4512,73.4601,43544.0
2021-10-04 15:30:00,82.39,82.4,82.39,82.4,83007.0,73.4512,73.4601,73.4512,73.4601,83007.0
2021-10-04 15:40:00,82.4,82.4,82.39,82.39,312289.0,73.4601,73.4601,73.4512,73.4512,312289.0
2021-10-04 15:50:00,82.4,82.4,82.38,82.39,226519.0,73.4601,73.4601,73.4423,73.4512,226519.0
2021-10-05 09:30:00,82.37,82.38,82.35,82.37,84715.0,73.4334,73.4423,73.4156,73.4334,84715.0
2021-10-05 09:40:00,82.37,82.37,82.36,82.37,24675.0,73.4334,73.4334,73.4245,73.4334,24675.0
2021-10-05 09:50:00,82.37,82.37,82.35,82.36,25807.0,73.4334,73.4334,73.4156,73.4245,25807.0
2021-10-05 10:00:00,82.35,82.36,82.34,82.36,40364.0,73.4156,73.4245,73.4067,73.4245,40364.0
2021-10-05 10:10:00,82.36,82.36,82.34,82.34,26363.0,73.4245,73.4245,73.4067,73.4067,26363.0
2021-10-05 10:20:00,82.35,82.35,82.34,82.34,22198.0,73.4156,73.4156,73.4067,73.4067,22198.0
2021-10-05 10:30:00,82.35,82.35,82.34,82.34,18318.0,73.4156,73.4156,73.4067,73.4067,18318.0
2021-10-05 10:40:00,82.35,82.35,82.33,82.34,21533.0,73.4156,73.4156,73.3977,73.4067,21533.0
2021-10-05 10:50:00,82.34,82.34,82.33,82.34,64924.0,73.4067,73.4067,73.3977,73.4067,64924.0
2021-10-05 11:00:00,82.33,82.34,82.33,82.34,32374.0,73.3977,73.4067,73.3977,73.4067,32374.0
2021-10-05 11:10:00,82.33,82.34,82.33,82.33,48968.0,73.3977,73.4067,73.3977,73.3977,48968.0
2021-10-05 11:20:00,82.34,82.35,82.33,82.34,203488.0,73.4067,73.4156,73.3977,73.4067,203488.0
2021-10-05 11:30:00,82.34,82.35,82.33,82.34,34754.0,73.4067,73.4156,73.3977,73.4067,34754.0
2021-10-05 11:40:00,82.34,82.34,82.33,82.34,20285.0,73.4067,73.4067,73.3977,73.4067,20285.0
2021-10-05 11:50:00,82.33,82.34,82.33,82.34,16042.0,73.3977,73.4067,73.3977,73.4067,16042.0
2021-10-05 12:00:00,82.34,82.34,82.33,82.34,19492.0,73.4067,73.4067,73.3977,73.4067,19492.0
2021-10-05 12:10:00,82.34,82.34,82.33,82.34,45003.0,73.4067,73.4067,73.3977,73.4067,45003.0
2021-10-05 12:20:00,82.33,82.34,82.33,82.34,33622.0,73.3977,73.4067,73.3977,73.4067,33622.0
2021-10-05 12:30:00,82.34,82.34,82.33,82.34,38333.0,73.4067,73.4067,73.3977,73.4067,38333.0
2021-10-05 12:40:00,82.34,82.34,82.33,82.34,19943.0,73.4067,73.4067,73.3977,73.4067,19943.0
2021-10-05 12:50:00,82.34,82.35,82.33,82.34,25508.0,73.4067,73.4156,73.3977,73.4067,25508.0
2021-10-05 13:00:00,82.34,82.35,82.34,82.34,17886.0,73.4067,73.4156,73.4067,73.4067,17886.0
2021-10-05 13:10:00,82.34,82.35,82.34,82.35,18585.0,73.4067,73.4156,73.4067,73.4156,18585.0
2021-10-05 13:20:00,82.35,82.35,82.34,82.34,49647.0,73.4156,73.4156,73.4067,73.4067,49647.0
2021-10-05 13:30:00,82.34,82.35,82.34,82.35,19445.0,73.4067,73.4156,73.4067,73.4156,19445.0
2021-10-05 13:40:00,82.34,82.35,82.34,82.34,32375.0,73.4067,73.4156,73.4067,73.4067,32375.0
2021-10-05 13:50:00,82.34,82.35,82.34,82.35,19067.0,73.4067,73.4156,73.4067,73.4156,19067.0
2021-10-05 14:00:00,82.34,82.35,82.34,82.35,15506.0,73.4067,73.4156,73.4067,73.4156,15506.0
2021-10-05 14:10:00,82.34,82.35,82.34,82.35,22380.0,73.4067,73.4156,73.4067,73.4156,22380.0
2021-10-05 14:20:00,82.34,82.35,82.34,82.34,17094.0,73.4067,73.4156,73.4067,73.4067,17094.0
2021-10-05 14:30:00,82.34,82.35,82.33,82.34,101059.0,73.4067,73.4156,73.3977,73.4067,101059.0
2021-10-05 14:40:00,82.34,82.34,82.33,82.33,19822.0,73.4067,73.4067,73.3977,73.3977,19822.0
2021-10-05 14:50:00,82.34,82.34,82.33,82.34,19771.0,73.4067,73.4067,73.3977,73.4067,19771.0
2021-10-05 15:00:00,82.34,82.34,82.33,82.34,120435.0,73.4067,73.4067,73.3977,73.4067,120435.0
2021-10-05 15:10:00,82.33,82.34,82.33,82.34,26435.0,73.3977,73.4067,73.3977,73.4067,26435.0
2021-10-05 15:20:00,82.34,82.34,82.33,82.33,10865.0,73.4067,73.4067,73.3977,73.3977,10865.0
2021-10-05 15:30:00,82.33,82.34,82.33,82.34,44588.0,73.3977,73.4067,73.3977,73.4067,44588.0
2021-10-05 15:40:00,82.34,82.34,82.33,82.34,116247.0,73.4067,73.4067,73.3977,73.4067,116247.0
2021-10-05 15:50:00,82.34,82.34,82.33,82.34,68278.0,73.4067,73.4067,73.3977,73.4067,68278.0
2021-10-06 09:30:00,82.3,82.31,82.28,82.31,92588.0,73.371,73.3799,73.3532,73.3799,92588.0
2021-10-06 09:40:00,82.3,82.31,82.3,82.31,54151.0,73.371,73.3799,73.371,73.3799,54151.0
2021-10-06 09:50:00,82.31,82.31,82.3,82.31,43679.0,73.3799,73.3799,73.371,73.3799,43679.0
2021-10-06 10:00:00,82.31,82.31,82.28,82.3,395443.0,73.3799,73.3799,73.3532,73.371,395443.0
2021-10-06 10:10:00,82.3,82.3,82.29,82.3,17258.0,73.371,73.371,73.3621,73.371,17258.0
2021-10-06 10:20:00,82.3,82.3,82.29,82.3,27095.0,73.371,73.371,73.3621,73.371,27095.0
2021-10-06 10:30:00,82.3,82.3,82.29,82.3,35558.0,73.371,73.371,73.3621,73.371,35558.0
2021-10-06 10:40:00,82.3,82.3,82.29,82.3,13241.0,73.371,73.371,73.3621,73.371,13241.0
2021-10-06 10:50:00,82.3,82.3,82.28,82.29,50611.0,73.371,73.371,73.3532,73.3621,50611.0
2021-10-06 11:00:00,82.29,82.29,82.28,82.29,46985.0,73.3621,73.3621,73.3532,73.3621,46985.0
2021-10-06 11:10:00,82.28,82.29,82.28,82.29,17744.0,73.3532,73.3621,73.3532,73.3621,17744.0
2021-10-06 11:20:00,82.29,82.29,82.28,82.29,21265.0,73.3621,73.3621,73.3532,73.3621,21265.0
2021-10-06 11:30:00,82.29,82.29,82.28,82.29,18985.0,73.3621,73.3621,73.3532,73.3621,18985.0
2021-10-06 11:40:00,82.28,82.29,82.28,82.28,24255.0,73.3532,73.3621,73.3532,73.3532,24255.0
2021-10-06 11:50:00,82.28,82.29,82.28,82.28,30634.0,73.3532,73.3621,73.3532,73.3532,30634.0
2021-10-06 12:00:00,82.29,82.29,82.28,82.29,39453.0,73.3621,73.3621,73.3532,73.3621,39453.0
2021-10-06 12:10:00,82.28,82.29,82.28,82.28,14867.0,73.3532,73.3621,73.3532,73.3532,14867.0
2021-10-06 12:20:00,82.28,82.29,82.28,82.29,63638.0,73.3532,73.3621,73.3532,73.3621,63638.0
2021-10-06 12:30:00,82.28,82.29,82.28,82.29,48157.0,73.3532,73.3621,73.3532,73.3621,48157.0
2021-10-06 12:40:00,82.29,82.29,82.28,82.29,23826.0,73.3621,73.3621,73.3532,73.3621,23826.0
2021-10-06 12:50:00,82.29,82.29,82.28,82.28,24278.0,73.3621,73.3621,73.3532,73.3532,24278.0
2021-10-06 13:00:00,82.29,82.29,82.28,82.29,27264.0,73.3621,73.3621,73.3532,73.3621,27264.0
2021-10-06 13:10:00,82.29,82.29,82.27,82.27,40982.0,73.3621,73.3621,73.3442,73.3442,40982.0
2021-10-06 13:20:00,82.28,82.28,82.27,82.28,26932.0,73.3532,73.3532,73.3442,73.3532,26932.0
2021-10-06 13:30:00,82.28,82.28,82.27,82.28,16669.0,73.3532,73.3532,73.3442,73.3532,16669.0
2021-10-06 13:40:00,82.28,82.28,82.27,82.28,39370.0,73.3532,73.3532,73.3442,73.3532,39370.0
2021-10-06 13:50:00,82.28,82.28,82.27,82.28,22618.0,73.3532,73.3532,73.3442,73.3532,22618.0
2021-10-06 14:00:00,82.28,82.28,82.27,82.28,15766.0,73.3532,73.3532,73.3442,73.3532,15766.0
2021-10-06 14:10:00,82.28,82.28,82.27,82.28,18490.0,73.3532,73.3532,73.3442,73.3532,18490.0
2021-10-06 14:20:00,82.28,82.28,82.27,82.28,24803.0,73.3532,73.3532,73.3442,73.3532,24803.0
2021-10-06 14:30:00,82.27,82.28,82.27,82.28,41749.0,73.3442,73.3532,73.3442,73.3532,41749.0
2021-10-06 14:40:00,82.27,82.28,82.27,82.28,28649.0,73.3442,73.3532,73.3442,73.3532,28649.0
2021-10-06 14:50:00,82.27,82.29,82.27,82.29,55156.0,73.3442,73.3621,73.3442,73.3621,55156.0
2021-10-06 15:00:00,82.28,82.3,82.28,82.3,50557.0,73.3532,73.371,73.3532,73.371,50557.0
2021-10-06 15:10:00,82.29,82.3,82.29,82.3,26351.0,73.3621,73.371,73.3621,73.371,26351.0
2021-10-06 15:20:00,82.3,82.3,82.29,82.29,76816.0,73.371,73.371,73.3621,73.3621,76816.0
2021-10-06 15:30:00,82.29,82.3,82.29,82.29,47941.0,73.3621,73.371,73.3621,73.3621,47941.0
2021-10-06 15:40:00,82.3,82.31,82.29,82.3,50374.0,73.371,73.3799,73.3621,73.371,50374.0
2021-10-06 15:50:00,82.31,82.31,82.3,82.31,79136.0,73.3799,73.3799,73.371,73.3799,79136.0
2021-10-07 09:30:00,82.33,82.34,82.28,82.29,75391.0,73.3977,73.4067,73.3532,73.3621,75391.0
2021-10-07 09:40:00,82.28,82.29,82.27,82.27,62870.0,73.3532,73.3621,73.3442,73.3442,62870.0
2021-10-07 09:50:00,82.27,82.28,82.27,82.28,105576.0,73.3442,73.3532,73.3442,73.3532,105576.0
2021-10-07 10:00:00,82.28,82.28,82.27,82.28,163557.0,73.3532,73.3532,73.3442,73.3532,163557.0
2021-10-07 10:10:00,82.28,82.28,82.27,82.27,88705.0,73.3532,73.3532,73.3442,73.3442,88705.0
2021-10-07 10:20:00,82.27,82.28,82.27,82.28,26872.0,73.3442,73.3532,73.3442,73.3532,26872.0
2021-10-07 10:30:00,82.28,82.28,82.27,82.28,38810.0,73.3532,73.3532,73.3442,73.3532,38810.0
2021-10-07 10:40:00,82.28,82.28,82.27,82.28,61435.0,73.3532,73.3532,73.3442,73.3532,61435.0
2021-10-07 10:50:00,82.28,82.28,82.27,82.27,34012.0,73.3532,73.3532,73.3442,73.3442,34012.0
2021-10-07 11:00:00,82.27,82.28,82.27,82.27,42420.0,73.3442,73.3532,73.3442,73.3442,42420.0
2021-10-07 11:10:00,82.27,82.28,82.27,82.27,61770.0,73.3442,73.3532,73.3442,73.3442,61770.0
2021-10-07 11:20:00,82.27,82.28,82.26,82.27,158815.0,73.3442,73.3532,73.3353,73.3442,158815.0
2021-10-07 11:30:00,82.27,82.27,82.26,82.27,52903.0,73.3442,73.3442,73.3353,73.3442,52903.0
2021-10-07 11:40:00,82.27,82.27,82.25,82.26,68269.0,73.3442,73.3442,73.3264,73.3353,68269.0
2021-10-07 11:50:00,82.26,82.26,82.25,82.25,52251.0,73.3353,73.3353,73.3264,73.3264,52251.0
2021-10-07 12:00:00,82.25,82.26,82.25,82.25,34621.0,73.3264,73.3353,73.3264,73.3264,34621.0
2021-10-07 12:10:00,82.25,82.26,82.25,82.26,22793.0,73.3264,73.3353,73.3264,73.3353,22793.0
2021-10-07 12:20:00,82.26,82.26,82.25,82.26,55004.0,73.3353,73.3353,73.3264,73.3353,55004.0
2021-10-07 12:30:00,82.26,82.26,82.25,82.25,41782.0,73.3353,73.3353,73.3264,73.3264,41782.0
2021-10-07 12:40:00,82.25,82.26,82.25,82.26,57901.0,73.3264,73.3353,73.3264,73.3353,57901.0
2021-10-07 12:50:00,82.26,82.26,82.25,82.26,41663.0,73.3353,73.3353,73.3264,73.3353,41663.0
2021-10-07 13:00:00,82.25,82.26,82.25,82.25,18801.0,73.3264,73.3353,73.3264,73.3264,18801.0
2021-10-07 13:10:00,82.26,82.26,82.25,82.26,52760.0,73.3353,73.3353,73.3264,73.3353,52760.0
2021-10-07 13:20:00,82.26,82.26,82.25,82.25,103724.0,73.3353,73.3353,73.3264,73.3264,103724.0
2021-10-07 13:30:00,82.26,82.26,82.25,82.26,18462.0,73.3353,73.3353,73.3264,73.3353,18462.0
2021-10-07 13:40:00,82.26,82.26,82.25,82.26,69913.0,73.3353,73.3353,73.3264,73.3353,69913.0
2021-10-07 13:50:00,82.26,82.26,82.25,82.25,25379.0,73.3353,73.3353,73.3264,73.3264,25379.0
2021-10-07 14:00:00,82.26,82.26,82.25,82.26,70309.0,73.3353,73.3353,73.3264,73.3353,70309.0
2021-10-07 14:10:00,82.26,82.26,82.25,82.25,72814.0,73.3353,73.3353,73.3264,73.3264,72814.0
2021-10-07 14:20:00,82.25,82.26,82.25,82.25,71053.0,73.3264,73.3353,73.3264,73.3264,71053.0
2021-10-07 14:30:00,82.25,82.26,82.25,82.25,38533.0,73.3264,73.3353,73.3264,73.3264,38533.0
2021-10-07 14:40:00,82.25,82.26,82.24,82.25,177878.0,73.3264,73.3353,73.3175,73.3264,177878.0
2021-10-07 14:50:00,82.25,82.25,82.24,82.25,156900.0,73.3264,73.3264,73.3175,73.3264,156900.0
2021-10-07 15:00:00,82.25,82.25,82.24,82.25,183657.0,73.3264,73.3264,73.3175,73.3264,183657.0
2021-10-07 15:10:00,82.25,82.26,82.24,82.26,110525.0,73.3264,73.3353,73.3175,73.3353,110525.0
2021-10-07 15:20:00,82.25,82.26,82.25,82.26,31956.0,73.3264,73.3353,73.3264,73.3353,31956.0
2021-10-07 15:30:00,82.25,82.26,82.25,82.26,46153.0,73.3264,73.3353,73.3264,73.3353,46153.0
2021-10-07 15:40:00,82.25,82.26,82.25,82.25,32316.0,73.3264,73.3353,73.3264,73.3264,32316.0
2021-10-07 15:50:00,82.25,82.26,82.23,82.23,98310.0,73.3264,73.3353,73.3086,73.3086,98310.0
2021-10-08 09:30:00,82.24,82.31,82.21,82.22,261516.0,73.3175,73.3799,73.2908,73.2997,261516.0
2021-10-08 09:40:00,82.22,82.22,82.2,82.21,181766.0,73.2997,73.2997,73.2818,73.2908,181766.0
2021-10-08 09:50:00,82.22,82.23,82.21,82.22,31901.0,73.2997,73.3086,73.2908,73.2997,31901.0
2021-10-08 10:00:00,82.21,82.22,82.19,82.2,96400.0,73.2908,73.2997,73.2729,73.2818,96400.0
2021-10-08 10:10:00,82.2,82.22,82.19,82.22,49173.0,73.2818,73.2997,73.2729,73.2997,49173.0
2021-10-08 10:20:00,82.22,82.22,82.2,82.2,10302.0,73.2997,73.2997,73.2818,73.2818,10302.0
2021-10-08 10:30:00,82.21,82.21,82.2,82.2,20899.0,73.2908,73.2908,73.2818,73.2818,20899.0
2021-10-08 10:40:00,82.2,82.21,82.19,82.19,50293.0,73.2818,73.2908,73.2729,73.2729,50293.0
2021-10-08 10:50:00,82.19,82.2,82.19,82.2,136611.0,73.2729,73.2818,73.2729,73.2818,136611.0
2021-10-08 11:00:00,82.19,82.2,82.19,82.2,15131.0,73.2729,73.2818,73.2729,73.2818,15131.0
2021-10-08 11:10:00,82.2,82.2,82.19,82.2,22606.0,73.2818,73.2818,73.2729,73.2818,22606.0
2021-10-08 11:20:00,82.19,82.2,82.17,82.17,28356.0,73.2729,73.2818,73.2551,73.2551,28356.0
2021-10-08 11:30:00,82.17,82.18,82.17,82.17,22930.0,73.2551,73.264,73.2551,73.2551,22930.0
2021-10-08 11:40:00,82.18,82.19,82.17,82.18,32853.0,73.264,73.2729,73.2551,73.264,32853.0
2021-10-08 11:50:00,82.19,82.19,82.18,82.19,32426.0,73.2729,73.2729,73.264,73.2729,32426.0
2021-10-08 12:00:00,82.19,82.19,82.18,82.19,33404.0,73.2729,73.2729,73.264,73.2729,33404.0
2021-10-08 12:10:00,82.19,82.19,82.18,82.19,23719.0,73.2729,73.2729,73.264,73.2729,23719.0
2021-10-08 12:20:00,82.19,82.19,82.18,82.19,76939.0,73.2729,73.2729,73.264,73.2729,76939.0
2021-10-08 12:30:00,82.19,82.19,82.18,82.19,77252.0,73.2729,73.2729,73.264,73.2729,77252.0
2021-10-08 12:40:00,82.19,82.19,82.18,82.19,13354.0,73.2729,73.2729,73.264,73.2729,13354.0
2021-10-08 12:50:00,82.19,82.19,82.18,82.19,24364.0,73.2729,73.2729,73.264,73.2729,24364.0
2021-10-08 13:00:00,82.19,82.19,82.18,82.19,20558.0,73.2729,73.2729,73.264,73.2729,20558.0
2021-10-08 13:10:00,82.19,82.19,82.18,82.18,25565.0,73.2729,73.2729,73.264,73.264,25565.0
2021-10-08 13:20:00,82.18,82.19,82.18,82.18,29148.0,73.264,73.2729,73.264,73.264,29148.0
2021-10-08 13:30:00,82.18,82.19,82.18,82.19,19315.0,73.264,73.2729,73.264,73.2729,19315.0
2021-10-08 13:40:00,82.19,82.19,82.18,82.19,23254.0,73.2729,73.2729,73.264,73.2729,23254.0
2021-10-08 13:50:00,82.19,82.2,82.18,82.2,24698.0,73.2729,73.2818,73.264,73.2818,24698.0
2021-10-08 14:00:00,82.2,82.2,82.19,82.2,31113.0,73.2818,73.2818,73.2729,73.2818,31113.0
2021-10-08 14:10:00,82.2,82.2,82.19,82.2,14497.0,73.2818,73.2818,73.2729,73.2818,14497.0
2021-10-08 14:20:00,82.2,82.2,82.19,82.2,34226.0,73.2818,73.2818,73.2729,73.2818,34226.0
2021-10-08 14:30:00,82.2,82.2,82.19,82.19,22614.0,73.2818,73.2818,73.2729,73.2729,22614.0
2021-10-08 14:40:00,82.19,82.2,82.19,82.19,23611.0,73.2729,73.2818,73.2729,73.2729,23611.0
2021-10-08 14:50:00,82.2,82.2,82.19,82.2,33125.0,73.2818,73.2818,73.2729,73.2818,33125.0
2021-10-08 15:00:00,82.19,82.2,82.19,82.19,126989.0,73.2729,73.2818,73.2729,73.2729,126989.0
2021-10-08 15:10:00,82.2,82.2,82.19,82.2,21920.0,73.2818,73.2818,73.2729,73.2818,21920.0
2021-10-08 15:20:00,82.19,82.2,82.19,82.2,22241.0,73.2729,73.2818,73.2729,73.2818,22241.0
2021-10-08 15:30:00,82.2,82.2,82.19,82.19,69100.0,73.2818,73.2818,73.2729,73.2729,69100.0
2021-10-08 15:40:00,82.19,82.2,82.18,82.18,215071.0,73.2729,73.2818,73.264,73.264,215071.0
2021-10-08 15:50:00,82.18,82.19,82.17,82.17,109615.0,73.264,73.2729,73.2551,73.2551,109615.0
2021-10-11 09:30:00,82.14,82.18,82.12,82.14,74031.0,73.2284,73.264,73.2105,73.2284,74031.0
2021-10-11 09:40:00,82.13,82.15,82.13,82.15,25394.0,73.2194,73.2373,73.2194,73.2373,25394.0
2021-10-11 09:50:00,82.14,82.15,82.14,82.15,26128.0,73.2284,73.2373,73.2284,73.2373,26128.0
2021-10-11 10:00:00,82.15,82.15,82.14,82.14,17787.0,73.2373,73.2373,73.2284,73.2284,17787.0
2021-10-11 10:10:00,82.15,82.15,82.14,82.15,5074.0,73.2373,73.2373,73.2284,73.2373,5074.0
2021-10-11 10:20:00,82.15,82.15,82.14,82.15,42109.0,73.2373,73.2373,73.2284,73.2373,42109.0
2021-10-11 10:30:00,82.15,82.15,82.14,82.14,20034.0,73.2373,73.2373,73.2284,73.2284,20034.0
2021-10-11 10:40:00,82.15,82.15,82.12,82.12,44869.0,73.2373,73.2373,73.2105,73.2105,44869.0
2021-10-11 10:50:00,82.13,82.13,82.12,82.13,17910.0,73.2194,73.2194,73.2105,73.2194,17910.0
2021-10-11 11:00:00,82.13,82.13,82.12,82.13,20434.0,73.2194,73.2194,73.2105,73.2194,20434.0
2021-10-11 11:10:00,82.13,82.13,82.12,82.13,31802.0,73.2194,73.2194,73.2105,73.2194,31802.0
2021-10-11 11:20:00,82.13,82.14,82.12,82.14,26994.0,73.2194,73.2284,73.2105,73.2284,26994.0
2021-10-11 11:30:00,82.14,82.14,82.13,82.14,8244.0,73.2284,73.2284,73.2194,73.2284,8244.0
2021-10-11 11:40:00,82.13,82.14,82.13,82.14,22503.0,73.2194,73.2284,73.2194,73.2284,22503.0
2021-10-11 11:50:00,82.14,82.14,82.13,82.13,12157.0,73.2284,73.2284,73.2194,73.2194,12157.0
2021-10-11 12:00:00,82.14,82.14,82.12,82.13,12344.0,73.2284,73.2284,73.2105,73.2194,12344.0
2021-10-11 12:10:00,82.12,82.13,82.12,82.13,14843.0,73.2105,73.2194,73.2105,73.2194,14843.0
2021-10-11 12:20:00,82.13,82.13,82.12,82.12,14644.0,73.2194,73.2194,73.2105,73.2105,14644.0
2021-10-11 12:30:00,82.12,82.13,82.12,82.12,14480.0,73.2105,73.2194,73.2105,73.2105,14480.0
2021-10-11 12:40:00,82.12,82.13,82.12,82.13,21713.0,73.2105,73.2194,73.2105,73.2194,21713.0
2021-10-11 12:50:00,82.12,82.13,82.12,82.12,13878.0,73.2105,73.2194,73.2105,73.2105,13878.0
2021-10-11 13:00:00,82.12,82.13,82.11,82.12,31623.0,73.2105,73.2194,73.2016,73.2105,31623.0
2021-10-11 13:10:00,82.11,82.12,82.11,82.12,20649.0,73.2016,73.2105,73.2016,73.2105,20649.0
2021-10-11 13:20:00,82.12,82.12,82.11,82.11,27237.0,73.2105,73.2105,73.2016,73.2016,27237.0
2021-10-11 13:30:00,82.12,82.12,82.11,82.11,12950.0,73.2105,73.2105,73.2016,73.2016,12950.0
2021-10-11 13:40:00,82.12,82.12,82.11,82.12,19258.0,73.2105,73.2105,73.2016,73.2105,19258.0
2021-10-11 13:50:00,82.11,82.12,82.11,82.12,13274.0,73.2016,73.2105,73.2016,73.2105,13274.0
2021-10-11 14:00:00,82.12,82.12,82.11,82.12,35113.0,73.2105,73.2105,73.2016,73.2105,35113.0
2021-10-11 14:10:00,82.12,82.12,82.11,82.12,11629.0,73.2105,73.2105,73.2016,73.2105,11629.0
2021-10-11 14:20:00,82.12,82.12,82.11,82.11,16722.0,73.2105,73.2105,73.2016,73.2016,16722.0
2021-10-11 14:30:00,82.11,82.12,82.11,82.11,13736.0,73.2016,73.2105,73.2016,73.2016,13736.0
2021-10-11 14:40:00,82.11,82.12,82.11,82.11,96047.0,73.2016,73.2105,73.2016,73.2016,96047.0
2021-10-11 14:50:00,82.11,82.12,82.11,82.12,16588.0,73.2016,73.2105,73.2016,73.2105,16588.0
2021-10-11 15:00:00,82.11,82.12,82.11,82.11,38073.0,73.2016,73.2105,73.2016,73.2016,38073.0
2021-10-11 15:10:00,82.11,82.12,82.11,82.12,27305.0,73.2016,73.2105,73.2016,73.2105,27305.0
2021-10-11 15:20:00,82.11,82.12,82.1,82.1,37706.0,73.2016,73.2105,73.1927,73.1927,37706.0
2021-10-11 15:30:00,82.11,82.11,82.1,82.11,28016.0,73.2016,73.2016,73.1927,73.2016,28016.0
2021-10-11 15:40:00,82.11,82.11,82.1,82.1,22661.0,73.2016,73.2016,73.1927,73.1927,22661.0
2021-10-11 15:50:00,82.1,82.11,82.07,82.08,93681.0,73.1927,73.2016,73.1659,73.1749,93681.0
2021-10-12 09:30:00,82.07,82.12,82.07,82.09,56982.0,73.1659,73.2105,73.1659,73.1838,56982.0
2021-10-12 09:40:00,82.09,82.11,82.08,82.11,31601.0,73.1838,73.2016,73.1749,73.2016,31601.0
2021-10-12 09:50:00,82.11,82.11,82.1,82.11,31669.0,73.2016,73.2016,73.1927,73.2016,31669.0
2021-10-12 10:00:00,82.12,82.15,82.11,82.14,59130.0,73.2105,73.2373,73.2016,73.2284,59130.0
2021-10-12 10:10:00,82.14,82.14,82.13,82.14,14047.0,73.2284,73.2284,73.2194,73.2284,14047.0
2021-10-12 10:20:00,82.14,82.14,82.12,82.13,32089.0,73.2284,73.2284,73.2105,73.2194,32089.0
2021-10-12 10:30:00,82.13,82.13,82.11,82.12,42522.0,73.2194,73.2194,73.2016,73.2105,42522.0
2021-10-12 10:40:00,82.12,82.12,82.11,82.12,28507.0,73.2105,73.2105,73.2016,73.2105,28507.0
2021-10-12 10:50:00,82.11,82.12,82.11,82.12,19139.0,73.2016,73.2105,73.2016,73.2105,19139.0
2021-10-12 11:00:00,82.12,82.12,82.11,82.12,10075.0,73.2105,73.2105,73.2016,73.2105,10075.0
2021-10-12 11:10:00,82.11,82.12,82.11,82.12,22974.0,73.2016,73.2105,73.2016,73.2105,22974.0
2021-10-12 11:20:00,82.11,82.12,82.11,82.12,26301.0,73.2016,73.2105,73.2016,73.2105,26301.0
2021-10-12 11:30:00,82.11,82.12,82.08,82.09,120030.0,73.2016,73.2105,73.1749,73.1838,120030.0
2021-10-12 11:40:00,82.08,82.1,82.08,82.09,40789.0,73.1749,73.1927,73.1749,73.1838,40789.0
2021-10-12 11:50:00,82.09,82.1,82.09,82.09,13493.0,73.1838,73.1927,73.1838,73.1838,13493.0
2021-10-12 12:00:00,82.09,82.1,82.08,82.09,142636.0,73.1838,73.1927,73.1749,73.1838,142636.0
2021-10-12 12:10:00,82.08,82.09,82.08,82.09,22589.0,73.1749,73.1838,73.1749,73.1838,22589.0
2021-10-12 12:20:00,82.09,82.09,82.08,82.09,9495.0,73.1838,73.1838,73.1749,73.1838,9495.0
2021-10-12 12:30:00,82.09,82.09,82.08,82.09,18035.0,73.1838,73.1838,73.1749,73.1838,18035.0
2021-10-12 12:40:00,82.08,82.09,82.08,82.09,15657.0,73.1749,73.1838,73.1749,73.1838,15657.0
2021-10-12 12:50:00,82.09,82.09,82.08,82.09,15649.0,73.1838,73.1838,73.1749,73.1838,15649.0
2021-10-12 13:00:00,82.09,82.09,82.08,82.09,40397.0,73.1838,73.1838,73.1749,73.1838,40397.0
2021-10-12 13:10:00,82.08,82.09,82.08,82.09,82665.0,73.1749,73.1838,73.1749,73.1838,82665.0
2021-10-12 13:20:00,82.09,82.09,82.08,82.08,54902.0,73.1838,73.1838,73.1749,73.1749,54902.0
2021-10-12 13:30:00,82.09,82.09,82.08,82.09,292788.0,73.1838,73.1838,73.1749,73.1838,292788.0
2021-10-12 13:40:00,82.09,82.1,82.08,82.09,63751.0,73.1838,73.1927,73.1749,73.1838,63751.0
2021-10-12 13:50:00,82.1,82.1,82.09,82.1,52083.0,73.1927,73.1927,73.1838,73.1927,52083.0
2021-10-12 14:00:00,82.1,82.1,82.09,82.1,19438.0,73.1927,73.1927,73.1838,73.1927,19438.0
2021-10-12 14:10:00,82.1,82.11,82.09,82.11,49766.0,73.1927,73.2016,73.1838,73.2016,49766.0
2021-10-12 14:20:00,82.11,82.11,82.1,82.11,29585.0,73.2016,73.2016,73.1927,73.2016,29585.0
2021-10-12 14:30:00,82.1,82.11,82.1,82.11,828208.0,73.1927,73.2016,73.1927,73.2016,828208.0
2021-10-12 14:40:00,82.1,82.11,82.1,82.11,13345.0,73.1927,73.2016,73.1927,73.2016,13345.0
2021-10-12 14:50:00,82.11,82.11,82.1,82.1,67074.0,73.2016,73.2016,73.1927,73.1927,67074.0
2021-10-12 15:00:00,82.11,82.11,82.1,82.11,52045.0,73.2016,73.2016,73.1927,73.2016,52045.0
2021-10-12 15:10:00,82.11,82.11,82.1,82.11,66058.0,73.2016,73.2016,73.1927,73.2016,66058.0
2021-10-12 15:20:00,82.11,82.11,82.1,82.11,61112.0,73.2016,73.2016,73.1927,73.2016,61112.0
2021-10-12 15:30:00,82.11,82.11,82.1,82.11,67085.0,73.2016,73.2016,73.1927,73.2016,67085.0
2021-10-12 15:40:00,82.11,82.12,82.1,82.12,114394.0,73.2016,73.2105,73.1927,73.2105,114394.0
2021-10-12 15:50:00,82.12,82.14,82.11,82.12,76132.0,73.2105,73.2284,73.2016,73.2105,76132.0
2021-10-13 09:30:00,82.08,82.15,82.08,82.15,70460.0,73.1749,73.2373,73.1749,73.2373,70460.0
2021-10-13 09:40:00,82.15,82.15,82.11,82.12,23167.0,73.2373,73.2373,73.2016,73.2105,23167.0
2021-10-13 09:50:00,82.11,82.14,82.1,82.14,123585.0,73.2016,73.2284,73.1927,73.2284,123585.0
2021-10-13 10:00:00,82.13,82.14,82.12,82.13,111025.0,73.2194,73.2284,73.2105,73.2194,111025.0
2021-10-13 10:10:00,82.13,82.13,82.12,82.13,167173.0,73.2194,73.2194,73.2105,73.2194,167173.0
2021-10-13 10:20:00,82.12,82.13,82.12,82.13,7296.0,73.2105,73.2194,73.2105,73.2194,7296.0
2021-10-13 10:30:00,82.12,82.13,82.12,82.12,42662.0,73.2105,73.2194,73.2105,73.2105,42662.0
2021-10-13 10:40:00,82.13,82.15,82.12,82.14,86296.0,73.2194,73.2373,73.2105,73.2284,86296.0
2021-10-13 10:50:00,82.14,82.16,82.13,82.14,90595.0,73.2284,73.2462,73.2194,73.2284,90595.0
2021-10-13 11:00:00,82.14,82.14,82.13,82.14,17625.0,73.2284,73.2284,73.2194,73.2284,17625.0
2021-10-13 11:10:00,82.14,82.14,82.12,82.13,23212.0,73.2284,73.2284,73.2105,73.2194,23212.0
2021-10-13 11:20:00,82.13,82.14,82.12,82.12,21891.0,73.2194,73.2284,73.2105,73.2105,21891.0
2021-10-13 11:30:00,82.13,82.13,82.1,82.11,24623.0,73.2194,73.2194,73.1927,73.2016,24623.0
2021-10-13 11:40:00,82.11,82.13,82.1,82.12,14683.0,73.2016,73.2194,73.1927,73.2105,14683.0
2021-10-13 11:50:00,82.12,82.13,82.11,82.12,13999.0,73.2105,73.2194,73.2016,73.2105,13999.0
2021-10-13 12:00:00,82.12,82.12,82.1,82.11,18064.0,73.2105,73.2105,73.1927,73.2016,18064.0
2021-10-13 12:10:00,82.11,82.11,82.1,82.1,13898.0,73.2016,73.2016,73.1927,73.1927,13898.0
2021-10-13 12:20:00,82.11,82.12,82.1,82.12,31305.0,73.2016,73.2105,73.1927,73.2105,31305.0
2021-10-13 12:30:00,82.12,82.12,82.11,82.12,17482.0,73.2105,73.2105,73.2016,73.2105,17482.0
2021-10-13 12:40:00,82.12,82.12,82.11,82.12,60050.0,73.2105,73.2105,73.2016,73.2105,60050.0
2021-10-13 12:50:00,82.11,82.12,82.1,82.1,33382.0,73.2016,73.2105,73.1927,73.1927,33382.0
2021-10-13 13:00:00,82.11,82.13,82.1,82.13,92899.0,73.2016,73.2194,73.1927,73.2194,92899.0
2021-10-13 13:10:00,82.13,82.13,82.12,82.13,10468.0,73.2194,73.2194,73.2105,73.2194,10468.0
2021-10-13 13:20:00,82.13,82.13,82.12,82.13,56412.0,73.2194,73.2194,73.2105,73.2194,56412.0
2021-10-13 13:30:00,82.13,82.13,82.11,82.12,103271.0,73.2194,73.2194,73.2016,73.2105,103271.0
2021-10-13 13:40:00,82.12,82.12,82.11,82.11,87068.0,73.2105,73.2105,73.2016,73.2016,87068.0
2021-10-13 13:50:00,82.11,82.12,82.11,82.12,46605.0,73.2016,73.2105,73.2016,73.2105,46605.0
2021-10-13 14:00:00,82.12,82.12,82.1,82.11,75895.0,73.2105,73.2105,73.1927,73.2016,75895.0
2021-10-13 14:10:00,82.11,82.12,82.1,82.11,152339.0,73.2016,73.2105,73.1927,73.2016,152339.0
2021-10-13 14:20:00,82.11,82.12,82.11,82.12,37577.0,73.2016,73.2105,73.2016,73.2105,37577.0
2021-10-13 14:30:00,82.11,82.12,82.11,82.11,28409.0,73.2016,73.2105,73.2016,73.2016,28409.0
2021-10-13 14:40:00,82.11,82.12,82.11,82.12,15479.0,73.2016,73.2105,73.2016,73.2105,15479.0
2021-10-13 14:50:00,82.11,82.12,82.11,82.12,54110.0,73.2016,73.2105,73.2016,73.2105,54110.0
2021-10-13 15:00:00,82.12,82.12,82.1,82.1,58751.0,73.2105,73.2105,73.1927,73.1927,58751.0
2021-10-13 15:10:00,82.11,82.11,82.1,82.1,47502.0,73.2016,73.2016,73.1927,73.1927,47502.0
2021-10-13 15:20:00,82.11,82.11,82.09,82.09,65174.0,73.2016,73.2016,73.1838,73.1838,65174.0
2021-10-13 15:30:00,82.09,82.11,82.09,82.11,65055.0,73.1838,73.2016,73.1838,73.2016,65055.0
2021-10-13 15:40:00,82.11,82.12,82.1,82.11,39994.0,73.2016,73.2105,73.1927,73.2016,39994.0
2021-10-13 15:50:00,82.12,82.12,82.11,82.11,172403.0,73.2105,73.2105,73.2016,73.2016,172403.0
2021-10-14 09:30:00,82.16,82.18,82.03,82.16,85495.0,73.2462,73.264,73.1303,73.2462,85495.0
2021-10-14 09:40:00,82.17,82.17,82.15,82.15,268195.0,73.2551,73.2551,73.2373,73.2373,268195.0
2021-10-14 09:50:00,82.15,82.16,82.15,82.16,11010.0,73.2373,73.2462,73.2373,73.2462,11010.0
2021-10-14 10:00:00,82.16,82.18,82.15,82.17,22849.0,73.2462,73.264,73.2373,73.2551,22849.0
2021-10-14 10:10:00,82.18,82.18,82.17,82.18,20529.0,73.264,73.264,73.2551,73.264,20529.0
2021-10-14 10:20:00,82.18,82.18,82.17,82.17,47302.0,73.264,73.264,73.2551,73.2551,47302.0
2021-10-14 10:30:00,82.17,82.18,82.17,82.17,23760.0,73.2551,73.264,73.2551,73.2551,23760.0
2021-10-14 10:40:00,82.17,82.18,82.17,82.17,56741.0,73.2551,73.264,73.2551,73.2551,56741.0
2021-10-14 10:50:00,82.18,82.18,82.17,82.18,35634.0,73.264,73.264,73.2551,73.264,35634.0
2021-10-14 11:00:00,82.17,82.18,82.17,82.17,29534.0,73.2551,73.264,73.2551,73.2551,29534.0
2021-10-14 11:10:00,82.18,82.18,82.17,82.18,72404.0,73.264,73.264,73.2551,73.264,72404.0
2021-10-14 11:20:00,82.17,82.18,82.17,82.17,184067.0,73.2551,73.264,73.2551,73.2551,184067.0
2021-10-14 11:30:00,82.17,82.18,82.17,82.17,63055.0,73.2551,73.264,73.2551,73.2551,63055.0
2021-10-14 11:40:00,82.17,82.19,82.17,82.19,260464.0,73.2551,73.2729,73.2551,73.2729,260464.0
2021-10-14 11:50:00,82.19,82.19,82.18,82.19,53018.0,73.2729,73.2729,73.264,73.2729,53018.0
2021-10-14 12:00:00,82.19,82.2,82.18,82.2,15573.0,73.2729,73.2818,73.264,73.2818,15573.0
2021-10-14 12:10:00,82.19,82.2,82.19,82.2,14392.0,73.2729,73.2818,73.2729,73.2818,14392.0
2021-10-14 12:20:00,82.2,82.2,82.19,82.2,18644.0,73.2818,73.2818,73.2729,73.2818,18644.0
2021-10-14 12:30:00,82.2,82.2,82.19,82.2,18529.0,73.2818,73.2818,73.2729,73.2818,18529.0
2021-10-14 12:40:00,82.2,82.2,82.19,82.19,21856.0,73.2818,73.2818,73.2729,73.2729,21856.0
2021-10-14 12:50:00,82.19,82.2,82.19,82.2,17513.0,73.2729,73.2818,73.2729,73.2818,17513.0
2021-10-14 13:00:00,82.19,82.2,82.18,82.19,221895.0,73.2729,73.2818,73.264,73.2729,221895.0
2021-10-14 13:10:00,82.19,82.19,82.18,82.19,57067.0,73.2729,73.2729,73.264,73.2729,57067.0
2021-10-14 13:20:00,82.19,82.19,82.18,82.19,46089.0,73.2729,73.2729,73.264,73.2729,46089.0
2021-10-14 13:30:00,82.19,82.19,82.18,82.19,15574.0,73.2729,73.2729,73.264,73.2729,15574.0
2021-10-14 13:40:00,82.18,82.19,82.18,82.19,16254.0,73.264,73.2729,73.264,73.2729,16254.0
2021-10-14 13:50:00,82.18,82.19,82.18,82.19,27075.0,73.264,73.2729,73.264,73.2729,27075.0
2021-10-14 14:00:00,82.18,82.19,82.18,82.19,19138.0,73.264,73.2729,73.264,73.2729,19138.0
2021-10-14 14:10:00,82.19,82.19,82.18,82.19,21117.0,73.2729,73.2729,73.264,73.2729,21117.0
2021-10-14 14:20:00,82.19,82.19,82.18,82.19,52100.0,73.2729,73.2729,73.264,73.2729,52100.0
2021-10-14 14:30:00,82.19,82.19,82.18,82.19,33036.0,73.2729,73.2729,73.264,73.2729,33036.0
2021-10-14 14:40:00,82.19,82.19,82.18,82.19,23305.0,73.2729,73.2729,73.264,73.2729,23305.0
2021-10-14 14:50:00,82.18,82.19,82.18,82.19,26670.0,73.264,73.2729,73.264,73.2729,26670.0
2021-10-14 15:00:00,82.19,82.2,82.18,82.2,113658.0,73.2729,73.2818,73.264,73.2818,113658.0
2021-10-14 15:10:00,82.2,82.2,82.19,82.2,19135.0,73.2818,73.2818,73.2729,73.2818,19135.0
2021-10-14 15:20:00,82.2,82.2,82.19,82.2,40743.0,73.2818,73.2818,73.2729,73.2818,40743.0
2021-10-14 15:30:00,82.2,82.2,82.19,82.2,42626.0,73.2818,73.2818,73.2729,73.2818,42626.0
2021-10-14 15:40:00,82.2,82.21,82.19,82.21,112161.0,73.2818,73.2908,73.2729,73.2908,112161.0
2021-10-14 15:50:00,82.21,82.21,82.19,82.19,174665.0,73.2908,73.2908,73.2729,73.2729,174665.0
2021-10-15 09:30:00,82.14,82.14,82.09,82.12,104542.0,73.2284,73.2284,73.1838,73.2105,104542.0
2021-10-15 09:40:00,82.11,82.13,82.11,82.12,45662.0,73.2016,73.2194,73.2016,73.2105,45662.0
2021-10-15 09:50:00,82.12,82.13,82.11,82.12,27096.0,73.2105,73.2194,73.2016,73.2105,27096.0
2021-10-15 10:00:00,82.11,82.14,82.11,82.13,54263.0,73.2016,73.2284,73.2016,73.2194,54263.0
2021-10-15 10:10:00,82.13,82.14,82.12,82.14,45138.0,73.2194,73.2284,73.2105,73.2284,45138.0
2021-10-15 10:20:00,82.14,82.14,82.13,82.13,26393.0,73.2284,73.2284,73.2194,73.2194,26393.0
2021-10-15 10:30:00,82.14,82.15,82.13,82.14,18674.0,73.2284,73.2373,73.2194,73.2284,18674.0
2021-10-15 10:40:00,82.14,82.15,82.14,82.14,48180.0,73.2284,73.2373,73.2284,73.2284,48180.0
2021-10-15 10:50:00,82.14,82.15,82.14,82.15,43067.0,73.2284,73.2373,73.2284,73.2373,43067.0
2021-10-15 11:00:00,82.15,82.15,82.13,82.13,208442.0,73.2373,73.2373,73.2194,73.2194,208442.0
2021-10-15 11:10:00,82.13,82.14,82.12,82.13,116004.0,73.2194,73.2284,73.2105,73.2194,116004.0
2021-10-15 11:20:00,82.12,82.13,82.11,82.12,118271.0,73.2105,73.2194,73.2016,73.2105,118271.0
2021-10-15 11:30:00,82.12,82.12,82.11,82.11,132653.0,73.2105,73.2105,73.2016,73.2016,132653.0
2021-10-15 11:40:00,82.11,82.12,82.1,82.11,142606.0,73.2016,73.2105,73.1927,73.2016,142606.0
2021-10-15 11:50:00,82.11,82.11,82.09,82.09,128654.0,73.2016,73.2016,73.1838,73.1838,128654.0
2021-10-15 12:00:00,82.09,82.1,82.09,82.09,63240.0,73.1838,73.1927,73.1838,73.1838,63240.0
2021-10-15 12:10:00,82.09,82.1,82.09,82.1,10261.0,73.1838,73.1927,73.1838,73.1927,10261.0
2021-10-15 12:20:00,82.1,82.1,82.09,82.09,21090.0,73.1927,73.1927,73.1838,73.1838,21090.0
2021-10-15 12:30:00,82.09,82.1,82.09,82.1,15192.0,73.1838,73.1927,73.1838,73.1927,15192.0
2021-10-15 12:40:00,82.09,82.1,82.09,82.1,22021.0,73.1838,73.1927,73.1838,73.1927,22021.0
2021-10-15 12:50:00,82.1,82.1,82.09,82.1,280320.0,73.1927,73.1927,73.1838,73.1927,280320.0
2021-10-15 13:00:00,82.09,82.1,82.09,82.09,123955.0,73.1838,73.1927,73.1838,73.1838,123955.0
2021-10-15 13:10:00,82.09,82.1,82.09,82.09,22330.0,73.1838,73.1927,73.1838,73.1838,22330.0
2021-10-15 13:20:00,82.1,82.1,82.09,82.1,25095.0,73.1927,73.1927,73.1838,73.1927,25095.0
2021-10-15 13:30:00,82.1,82.1,82.09,82.1,16197.0,73.1927,73.1927,73.1838,73.1927,16197.0
2021-10-15 13:40:00,82.1,82.1,82.09,82.09,41378.0,73.1927,73.1927,73.1838,73.1838,41378.0
2021-10-15 13:50:00,82.09,82.1,82.09,82.09,23618.0,73.1838,73.1927,73.1838,73.1838,23618.0
2021-10-15 14:00:00,82.09,82.1,82.09,82.1,21838.0,73.1838,73.1927,73.1838,73.1927,21838.0
2021-10-15 14:10:00,82.1,82.1,82.08,82.09,95445.0,73.1927,73.1927,73.1749,73.1838,95445.0
2021-10-15 14:20:00,82.09,82.09,82.08,82.09,19881.0,73.1838,73.1838,73.1749,73.1838,19881.0
2021-10-15 14:30:00,82.09,82.09,82.07,82.07,60786.0,73.1838,73.1838,73.1659,73.1659,60786.0
2021-10-15 14:40:00,82.08,82.08,82.07,82.08,11413.0,73.1749,73.1749,73.1659,73.1749,11413.0
2021-10-15 14:50:00,82.07,82.08,82.07,82.07,33432.0,73.1659,73.1749,73.1659,73.1659,33432.0
2021-10-15 15:00:00,82.08,82.08,82.07,82.08,43771.0,73.1749,73.1749,73.1659,73.1749,43771.0
2021-10-15 15:10:00,82.08,82.08,82.07,82.08,42003.0,73.1749,73.1749,73.1659,73.1749,42003.0
2021-10-15 15:20:00,82.07,82.08,82.06,82.06,83507.0,73.1659,73.1749,73.157,73.157,83507.0
2021-10-15 15:30:00,82.07,82.07,82.06,82.07,35654.0,73.1659,73.1659,73.157,73.1659,35654.0
2021-10-15 15:40:00,82.06,82.07,82.06,82.06,18016.0,73.157,73.1659,73.157,73.157,18016.0
2021-10-15 15:50:00,82.07,82.08,82.06,82.07,138719.0,73.1659,73.1749,73.157,73.1659,138719.0
2021-10-18 09:30:00,81.97,81.97,81.93,81.95,181951.0,73.0768,73.0768,73.0411,73.059,181951.0
2021-10-18 09:40:00,81.95,81.95,81.92,81.94,82453.0,73.059,73.059,73.0322,73.0501,82453.0
2021-10-18 09:50:00,81.95,81.97,81.94,81.97,18986.0,73.059,73.0768,73.0501,73.0768,18986.0
2021-10-18 10:00:00,81.98,81.99,81.96,81.99,184622.0,73.0857,73.0946,73.0679,73.0946,184622.0
2021-10-18 10:10:00,81.98,82.0,81.97,81.98,54535.0,73.0857,73.1035,73.0768,73.0857,54535.0
2021-10-18 10:20:00,81.98,82.0,81.98,82.0,34263.0,73.0857,73.1035,73.0857,73.1035,34263.0
2021-10-18 10:30:00,81.99,82.0,81.99,81.99,26078.0,73.0946,73.1035,73.0946,73.0946,26078.0
2021-10-18 10:40:00,81.99,82.0,81.98,81.99,65062.0,73.0946,73.1035,73.0857,73.0946,65062.0
2021-10-18 10:50:00,81.98,81.99,81.98,81.98,59561.0,73.0857,73.0946,73.0857,73.0857,59561.0
2021-10-18 11:00:00,81.98,81.98,81.96,81.96,21423.0,73.0857,73.0857,73.0679,73.0679,21423.0
2021-10-18 11:10:00,81.96,81.97,81.95,81.95,42566.0,73.0679,73.0768,73.059,73.059,42566.0
2021-10-18 11:20:00,81.95,81.96,81.95,81.95,78579.0,73.059,73.0679,73.059,73.059,78579.0
2021-10-18 11:30:00,81.96,81.96,81.95,81.96,32834.0,73.0679,73.0679,73.059,73.0679,32834.0
2021-10-18 11:40:00,81.96,81.96,81.95,81.95,23073.0,73.0679,73.0679,73.059,73.059,23073.0
2021-10-18 11:50:00,81.95,81.97,81.95,81.97,107178.0,73.059,73.0768,73.059,73.0768,107178.0
2021-10-18 12:00:00,81.97,81.97,81.95,81.95,43766.0,73.0768,73.0768,73.059,73.059,43766.0
2021-10-18 12:10:00,81.95,81.96,81.95,81.95,52231.0,73.059,73.0679,73.059,73.059,52231.0
2021-10-18 12:20:00,81.96,81.96,81.95,81.95,138473.0,73.0679,73.0679,73.059,73.059,138473.0
2021-10-18 12:30:00,81.95,81.96,81.94,81.95,62859.0,73.059,73.0679,73.0501,73.059,62859.0
2021-10-18 12:40:00,81.94,81.95,81.93,81.94,35027.0,73.0501,73.059,73.0411,73.0501,35027.0
2021-10-18 12:50:00,81.94,81.95,81.93,81.94,32877.0,73.0501,73.059,73.0411,73.0501,32877.0
2021-10-18 13:00:00,81.94,81.95,81.94,81.95,20330.0,73.0501,73.059,73.0501,73.059,20330.0
2021-10-18 13:10:00,81.95,81.95,81.93,81.94,175126.0,73.059,73.059,73.0411,73.0501,175126.0
2021-10-18 13:20:00,81.94,81.94,81.93,81.94,54500.0,73.0501,73.0501,73.0411,73.0501,54500.0
2021-10-18 13:30:00,81.94,81.96,81.94,81.95,31334.0,73.0501,73.0679,73.0501,73.059,31334.0
2021-10-18 13:40:00,81.96,81.97,81.95,81.96,76704.0,73.0679,73.0768,73.059,73.0679,76704.0
2021-10-18 13:50:00,81.97,81.98,81.96,81.97,25970.0,73.0768,73.0857,73.0679,73.0768,25970.0
2021-10-18 14:00:00,81.98,81.98,81.97,81.98,71722.0,73.0857,73.0857,73.0768,73.0857,71722.0
2021-10-18 14:10:00,81.98,81.98,81.97,81.97,138900.0,73.0857,73.0857,73.0768,73.0768,138900.0
2021-10-18 14:20:00,81.98,81.98,81.97,81.97,29983.0,73.0857,73.0857,73.0768,73.0768,29983.0
2021-10-18 14:30:00,81.97,81.98,81.97,81.97,59126.0,73.0768,73.0857,73.0768,73.0768,59126.0
2021-10-18 14:40:00,81.97,81.98,81.97,81.97,24725.0,73.0768,73.0857,73.0768,73.0768,24725.0
2021-10-18 14:50:00,81.97,81.98,81.97,81.98,27028.0,73.0768,73.0857,73.0768,73.0857,27028.0
2021-10-18 15:00:00,81.97,81.98,81.97,81.98,106074.0,73.0768,73.0857,73.0768,73.0857,106074.0
2021-10-18 15:10:00,81.97,81.98,81.97,81.97,53985.0,73.0768,73.0857,73.0768,73.0768,53985.0
2021-10-18 15:20:00,81.98,81.98,81.97,81.98,44292.0,73.0857,73.0857,73.0768,73.0857,44292.0
2021-10-18 15:30:00,81.98,81.98,81.97,81.97,35182.0,73.0857,73.0857,73.0768,73.0768,35182.0
2021-10-18 15:40:00,81.97,81.98,81.97,81.97,65184.0,73.0768,73.0857,73.0768,73.0768,65184.0
2021-10-18 15:50:00,81.97,81.98,81.96,81.97,116588.0,73.0768,73.0857,73.0679,73.0768,116588.0
2021-10-19 09:30:00,81.98,81.99,81.97,81.98,67160.0,73.0857,73.0946,73.0768,73.0857,67160.0
2021-10-19 09:40:00,81.98,81.98,81.96,81.98,124091.0,73.0857,73.0857,73.0679,73.0857,124091.0
2021-10-19 09:50:00,81.98,81.99,81.97,81.98,91038.0,73.0857,73.0946,73.0768,73.0857,91038.0
2021-10-19 10:00:00,81.98,82.0,81.98,82.0,36862.0,73.0857,73.1035,73.0857,73.1035,36862.0
2021-10-19 10:10:00,82.0,82.0,81.98,81.98,56230.0,73.1035,73.1035,73.0857,73.0857,56230.0
2021-10-19 10:20:00,81.99,82.01,81.98,82.01,57866.0,73.0946,73.1125,73.0857,73.1125,57866.0
2021-10-19 10:30:00,82.01,82.01,81.99,82.0,56257.0,73.1125,73.1125,73.0946,73.1035,56257.0
2021-10-19 10:40:00,82.0,82.0,81.99,81.99,27443.0,73.1035,73.1035,73.0946,73.0946,27443.0
2021-10-19 10:50:00,81.99,82.0,81.99,82.0,26414.0,73.0946,73.1035,73.0946,73.1035,26414.0
2021-10-19 11:00:00,82.0,82.0,81.99,82.0,31928.0,73.1035,73.1035,73.0946,73.1035,31928.0
2021-10-19 11:10:00,82.0,82.0,81.99,81.99,35293.0,73.1035,73.1035,73.0946,73.0946,35293.0
2021-10-19 11:20:00,82.0,82.01,81.99,82.01,44484.0,73.1035,73.1125,73.0946,73.1125,44484.0
2021-10-19 11:30:00,82.01,82.01,82.0,82.0,57135.0,73.1125,73.1125,73.1035,73.1035,57135.0
2021-10-19 11:40:00,82.0,82.01,82.0,82.0,43923.0,73.1035,73.1125,73.1035,73.1035,43923.0
2021-10-19 11:50:00,82.0,82.01,82.0,82.01,80279.0,73.1035,73.1125,73.1035,73.1125,80279.0
2021-10-19 12:00:00,82.01,82.01,82.0,82.01,36745.0,73.1125,73.1125,73.1035,73.1125,36745.0
2021-10-19 12:10:00,82.01,82.01,82.0,82.01,46249.0,73.1125,73.1125,73.1035,73.1125,46249.0
2021-10-19 12:20:00,82.01,82.01,82.0,82.01,17101.0,73.1125,73.1125,73.1035,73.1125,17101.0
2021-10-19 12:30:00,82.01,82.01,81.99,82.0,90427.0,73.1125,73.1125,73.0946,73.1035,90427.0
2021-10-19 12:40:00,82.0,82.0,81.99,81.99,28772.0,73.1035,73.1035,73.0946,73.0946,28772.0
2021-10-19 12:50:00,82.0,82.0,81.99,82.0,27763.0,73.1035,73.1035,73.0946,73.1035,27763.0
2021-10-19 13:00:00,82.0,82.0,81.99,82.0,28573.0,73.1035,73.1035,73.0946,73.1035,28573.0
2021-10-19 13:10:00,82.0,82.0,81.99,82.0,28944.0,73.1035,73.1035,73.0946,73.1035,28944.0
2021-10-19 13:20:00,82.0,82.01,81.99,82.01,47086.0,73.1035,73.1125,73.0946,73.1125,47086.0
2021-10-19 13:30:00,82.01,82.01,82.0,82.01,42215.0,73.1125,73.1125,73.1035,73.1125,42215.0
2021-10-19 13:40:00,82.01,82.01,82.0,82.01,30007.0,73.1125,73.1125,73.1035,73.1125,30007.0
2021-10-19 13:50:00,82.01,82.01,82.0,82.0,149537.0,73.1125,73.1125,73.1035,73.1035,149537.0
2021-10-19 14:00:00,82.01,82.01,82.0,82.01,34820.0,73.1125,73.1125,73.1035,73.1125,34820.0
2021-10-19 14:10:00,82.01,82.01,82.0,82.01,109964.0,73.1125,73.1125,73.1035,73.1125,109964.0
2021-10-19 14:20:00,82.01,82.01,82.0,82.01,44289.0,73.1125,73.1125,73.1035,73.1125,44289.0
2021-10-19 14:30:00,82.01,82.01,82.0,82.0,39673.0,73.1125,73.1125,73.1035,73.1035,39673.0
2021-10-19 14:40:00,82.01,82.01,82.0,82.0,62694.0,73.1125,73.1125,73.1035,73.1035,62694.0
2021-10-19 14:50:00,82.01,82.01,81.99,82.0,166934.0,73.1125,73.1125,73.0946,73.1035,166934.0
2021-10-19 15:00:00,82.0,82.0,81.99,82.0,41495.0,73.1035,73.1035,73.0946,73.1035,41495.0
2021-10-19 15:10:00,82.0,82.0,81.98,81.98,69026.0,73.1035,73.1035,73.0857,73.0857,69026.0
2021-10-19 15:20:00,81.98,81.99,81.98,81.98,41346.0,73.0857,73.0946,73.0857,73.0857,41346.0
2021-10-19 15:30:00,81.98,81.99,81.98,81.98,61297.0,73.0857,73.0946,73.0857,73.0857,61297.0
2021-10-19 15:40:00,81.98,81.99,81.98,81.98,48976.0,73.0857,73.0946,73.0857,73.0857,48976.0
2021-10-19 15:50:00,81.99,81.99,81.96,81.97,147762.0,73.0946,73.0946,73.0679,73.0768,147762.0
2021-10-20 09:30:00,81.97,82.0,81.96,82.0,250637.0,73.0768,73.1035,73.0679,73.1035,250637.0
2021-10-20 09:40:00,82.0,82.0,81.98,81.98,70020.0,73.1035,73.1035,73.0857,73.0857,70020.0
2021-10-20 09:50:00,81.98,81.99,81.98,81.99,42926.0,73.0857,73.0946,73.0857,73.0946,42926.0
2021-10-20 10:00:00,81.98,81.99,81.98,81.98,10328.0,73.0857,73.0946,73.0857,73.0857,10328.0
2021-10-20 10:10:00,81.99,81.99,81.98,81.98,33650.0,73.0946,73.0946,73.0857,73.0857,33650.0
2021-10-20 10:20:00,81.98,82.0,81.98,81.99,212691.0,73.0857,73.1035,73.0857,73.0946,212691.0
2021-10-20 10:30:00,82.0,82.02,81.99,82.0,5056365.0,73.1035,73.1214,73.0946,73.1035,5056365.0
2021-10-20 10:40:00,82.0,82.0,81.99,82.0,28188.0,73.1035,73.1035,73.0946,73.1035,28188.0
2021-10-20 10:50:00,82.0,82.0,81.99,82.0,18153.0,73.1035,73.1035,73.0946,73.1035,18153.0
2021-10-20 11:00:00,82.0,82.0,81.99,81.99,79327.0,73.1035,73.1035,73.0946,73.0946,79327.0
2021-10-20 11:10:00,82.0,82.0,81.99,82.0,56857.0,73.1035,73.1035,73.0946,73.1035,56857.0
2021-10-20 11:20:00,82.0,82.0,81.99,82.0,28914.0,73.1035,73.1035,73.0946,73.1035,28914.0
2021-10-20 11:30:00,82.0,82.01,81.99,82.01,26369.0,73.1035,73.1125,73.0946,73.1125,26369.0
2021-10-20 11:40:00,82.01,82.01,82.0,82.01,20445.0,73.1125,73.1125,73.1035,73.1125,20445.0
2021-10-20 11:50:00,82.01,82.01,82.0,82.0,28827.0,73.1125,73.1125,73.1035,73.1035,28827.0
2021-10-20 12:00:00,82.01,82.01,82.0,82.01,20858.0,73.1125,73.1125,73.1035,73.1125,20858.0
2021-10-20 12:10:00,82.0,82.01,82.0,82.0,55593.0,73.1035,73.1125,73.1035,73.1035,55593.0
2021-10-20 12:20:00,82.01,82.01,82.0,82.01,134011.0,73.1125,73.1125,73.1035,73.1125,134011.0
2021-10-20 12:30:00,82.01,82.01,82.0,82.0,16950.0,73.1125,73.1125,73.1035,73.1035,16950.0
2021-10-20 12:40:00,82.0,82.02,82.0,82.02,27390.0,73.1035,73.1214,73.1035,73.1214,27390.0
2021-10-20 12:50:00,82.02,82.02,82.01,82.02,13148.0,73.1214,73.1214,73.1125,73.1214,13148.0
2021-10-20 13:00:00,82.02,82.04,82.01,82.01,52839.0,73.1214,73.1392,73.1125,73.1125,52839.0
2021-10-20 13:10:00,82.02,82.02,82.01,82.02,12644.0,73.1214,73.1214,73.1125,73.1214,12644.0
2021-10-20 13:20:00,82.02,82.02,82.01,82.02,24603.0,73.1214,73.1214,73.1125,73.1214,24603.0
2021-10-20 13:30:00,82.02,82.03,82.01,82.02,41324.0,73.1214,73.1303,73.1125,73.1214,41324.0
2021-10-20 13:40:00,82.02,82.02,82.01,82.02,23222.0,73.1214,73.1214,73.1125,73.1214,23222.0
2021-10-20 13:50:00,82.01,82.02,82.01,82.02,41117.0,73.1125,73.1214,73.1125,73.1214,41117.0
2021-10-20 14:00:00,82.01,82.02,82.01,82.02,32099.0,73.1125,73.1214,73.1125,73.1214,32099.0
2021-10-20 14:10:00,82.02,82.02,82.01,82.02,20310.0,73.1214,73.1214,73.1125,73.1214,20310.0
2021-10-20 14:20:00,82.01,82.02,82.01,82.01,58864.0,73.1125,73.1214,73.1125,73.1125,58864.0
2021-10-20 14:30:00,82.02,82.02,82.01,82.01,24426.0,73.1214,73.1214,73.1125,73.1125,24426.0
2021-10-20 14:40:00,82.01,82.02,82.0,82.01,154634.0,73.1125,73.1214,73.1035,73.1125,154634.0
2021-10-20 14:50:00,82.01,82.01,82.0,82.01,126208.0,73.1125,73.1125,73.1035,73.1125,126208.0
2021-10-20 15:00:00,82.01,82.01,82.0,82.0,90766.0,73.1125,73.1125,73.1035,73.1035,90766.0
2021-10-20 15:10:00,82.01,82.01,82.0,82.01,38880.0,73.1125,73.1125,73.1035,73.1125,38880.0
2021-10-20 15:20:00,82.0,82.01,82.0,82.01,26720.0,73.1035,73.1125,73.1035,73.1125,26720.0
2021-10-20 15:30:00,82.01,82.01,82.0,82.01,31049.0,73.1125,73.1125,73.1035,73.1125,31049.0
2021-10-20 15:40:00,82.01,82.01,81.99,82.0,80750.0,73.1125,73.1125,73.0946,73.1035,80750.0
2021-10-20 15:50:00,82.0,82.0,81.98,81.98,95823.0,73.1035,73.1035,73.0857,73.0857,95823.0
2021-10-21 09:30:00,81.89,81.9,81.87,81.88,151038.0,73.0055,73.0144,72.9876,72.9966,151038.0
2021-10-21 09:40:00,81.88,81.89,81.87,81.89,74793.0,72.9966,73.0055,72.9876,73.0055,74793.0
2021-10-21 09:50:00,81.89,81.89,81.88,81.88,184849.0,73.0055,73.0055,72.9966,72.9966,184849.0
2021-10-21 10:00:00,81.88,81.88,81.86,81.87,70221.0,72.9966,72.9966,72.9787,72.9876,70221.0
2021-10-21 10:10:00,81.87,81.88,81.87,81.87,29111.0,72.9876,72.9966,72.9876,72.9876,29111.0
2021-10-21 10:20:00,81.88,81.88,81.87,81.88,37119.0,72.9966,72.9966,72.9876,72.9966,37119.0
2021-10-21 10:30:00,81.88,81.88,81.87,81.88,16845.0,72.9966,72.9966,72.9876,72.9966,16845.0
2021-10-21 10:40:00,81.88,81.88,81.86,81.87,30912.0,72.9966,72.9966,72.9787,72.9876,30912.0
2021-10-21 10:50:00,81.87,81.87,81.86,81.87,33219.0,72.9876,72.9876,72.9787,72.9876,33219.0
2021-10-21 11:00:00,81.87,81.87,81.86,81.87,21958.0,72.9876,72.9876,72.9787,72.9876,21958.0
2021-10-21 11:10:00,81.87,81.87,81.86,81.87,370380.0,72.9876,72.9876,72.9787,72.9876,370380.0
2021-10-21 11:20:00,81.87,81.87,81.86,81.87,17784.0,72.9876,72.9876,72.9787,72.9876,17784.0
2021-10-21 11:30:00,81.87,81.87,81.86,81.87,14907.0,72.9876,72.9876,72.9787,72.9876,14907.0
2021-10-21 11:40:00,81.87,81.88,81.86,81.88,30811.0,72.9876,72.9966,72.9787,72.9966,30811.0
2021-10-21 11:50:00,81.88,81.88,81.87,81.88,24388.0,72.9966,72.9966,72.9876,72.9966,24388.0
2021-10-21 12:00:00,81.88,81.88,81.87,81.88,115486.0,72.9966,72.9966,72.9876,72.9966,115486.0
2021-10-21 12:10:00,81.87,81.88,81.87,81.88,20455.0,72.9876,72.9966,72.9876,72.9966,20455.0
2021-10-21 12:20:00,81.87,81.88,81.86,81.87,125838.0,72.9876,72.9966,72.9787,72.9876,125838.0
2021-10-21 12:30:00,81.86,81.87,81.85,81.86,59444.0,72.9787,72.9876,72.9698,72.9787,59444.0
2021-10-21 12:40:00,81.85,81.86,81.85,81.86,16526.0,72.9698,72.9787,72.9698,72.9787,16526.0
2021-10-21 12:50:00,81.86,81.86,81.85,81.86,22069.0,72.9787,72.9787,72.9698,72.9787,22069.0
2021-10-21 13:00:00,81.86,81.86,81.85,81.86,21957.0,72.9787,72.9787,72.9698,72.9787,21957.0
2021-10-21 13:10:00,81.86,81.86,81.85,81.86,23554.0,72.9787,72.9787,72.9698,72.9787,23554.0
2021-10-21 13:20:00,81.86,81.86,81.85,81.86,15330.0,72.9787,72.9787,72.9698,72.9787,15330.0
2021-10-21 13:30:00,81.86,81.86,81.85,81.85,26325.0,72.9787,72.9787,72.9698,72.9698,26325.0
2021-10-21 13:40:00,81.85,81.86,81.84,81.84,41134.0,72.9698,72.9787,72.9609,72.9609,41134.0
2021-10-21 13:50:00,81.84,81.85,81.84,81.84,22890.0,72.9609,72.9698,72.9609,72.9609,22890.0
2021-10-21 14:00:00,81.85,81.85,81.83,81.84,33501.0,72.9698,72.9698,72.952,72.9609,33501.0
2021-10-21 14:10:00,81.84,81.85,81.83,81.84,79783.0,72.9609,72.9698,72.952,72.9609,79783.0
2021-10-21 14:20:00,81.84,81.85,81.84,81.85,35064.0,72.9609,72.9698,72.9609,72.9698,35064.0
2021-10-21 14:30:00,81.84,81.85,81.84,81.85,86737.0,72.9609,72.9698,72.9609,72.9698,86737.0
2021-10-21 14:40:00,81.84,81.85,81.84,81.84,25790.0,72.9609,72.9698,72.9609,72.9609,25790.0
2021-10-21 14:50:00,81.85,81.85,81.84,81.85,33103.0,72.9698,72.9698,72.9609,72.9698,33103.0
2021-10-21 15:00:00,81.84,81.85,81.84,81.85,67071.0,72.9609,72.9698,72.9609,72.9698,67071.0
2021-10-21 15:10:00,81.84,81.85,81.84,81.84,29891.0,72.9609,72.9698,72.9609,72.9609,29891.0
2021-10-21 15:20:00,81.85,81.85,81.84,81.84,48212.0,72.9698,72.9698,72.9609,72.9609,48212.0
2021-10-21 15:30:00,81.84,81.85,81.84,81.85,27448.0,72.9609,72.9698,72.9609,72.9698,27448.0
2021-10-21 15:40:00,81.84,81.85,81.84,81.84,30695.0,72.9609,72.9698,72.9609,72.9609,30695.0
2021-10-21 15:50:00,81.84,81.86,81.84,81.86,56133.0,72.9609,72.9787,72.9609,72.9787,56133.0
2021-10-22 09:30:00,81.83,81.84,81.77,81.83,67884.0,72.952,72.9609,72.8985,72.952,67884.0
2021-10-22 09:40:00,81.83,81.84,81.81,81.81,30404.0,72.952,72.9609,72.9342,72.9342,30404.0
2021-10-22 09:50:00,81.82,81.84,81.81,81.84,416847.0,72.9431,72.9609,72.9342,72.9609,416847.0
2021-10-22 10:00:00,81.84,81.84,81.82,81.82,524576.0,72.9609,72.9609,72.9431,72.9431,524576.0
2021-10-22 10:10:00,81.83,81.83,81.81,81.81,81233.0,72.952,72.952,72.9342,72.9342,81233.0
2021-10-22 10:20:00,81.81,81.84,81.81,81.84,109664.0,72.9342,72.9609,72.9342,72.9609,109664.0
2021-10-22 10:30:00,81.84,81.84,81.81,81.83,31102.0,72.9609,72.9609,72.9342,72.952,31102.0
2021-10-22 10:40:00,81.83,81.85,81.82,81.83,190879.0,72.952,72.9698,72.9431,72.952,190879.0
2021-10-22 10:50:00,81.83,81.85,81.83,81.84,42732.0,72.952,72.9698,72.952,72.9609,42732.0
2021-10-22 11:00:00,81.84,81.86,81.84,81.85,36473.0,72.9609,72.9787,72.9609,72.9698,36473.0
2021-10-22 11:10:00,81.84,81.85,81.77,81.77,61473.0,72.9609,72.9698,72.8985,72.8985,61473.0
2021-10-22 11:20:00,81.77,81.79,81.75,81.79,80846.0,72.8985,72.9163,72.8807,72.9163,80846.0
2021-10-22 11:30:00,81.79,81.8,81.76,81.78,39592.0,72.9163,72.9252,72.8896,72.9074,39592.0
2021-10-22 11:40:00,81.78,81.82,81.77,81.81,47307.0,72.9074,72.9431,72.8985,72.9342,47307.0
2021-10-22 11:50:00,81.82,81.83,81.81,81.83,68703.0,72.9431,72.952,72.9342,72.952,68703.0
2021-10-22 12:00:00,81.83,81.84,81.82,81.83,58056.0,72.952,72.9609,72.9431,72.952,58056.0
2021-10-22 12:10:00,81.83,81.83,81.82,81.83,20481.0,72.952,72.952,72.9431,72.952,20481.0
2021-10-22 12:20:00,81.83,81.84,81.82,81.84,87224.0,72.952,72.9609,72.9431,72.9609,87224.0
2021-10-22 12:30:00,81.83,81.86,81.83,81.86,125588.0,72.952,72.9787,72.952,72.9787,125588.0
2021-10-22 12:40:00,81.86,81.86,81.85,81.86,18808.0,72.9787,72.9787,72.9698,72.9787,18808.0
2021-10-22 12:50:00,81.86,81.87,81.85,81.87,19253.0,72.9787,72.9876,72.9698,72.9876,19253.0
2021-10-22 13:00:00,81.86,81.87,81.84,81.84,36941.0,72.9787,72.9876,72.9609,72.9609,36941.0
2021-10-22 13:10:00,81.84,81.85,81.83,81.84,22932.0,72.9609,72.9698,72.952,72.9609,22932.0
2021-10-22 13:20:00,81.84,81.84,81.82,81.82,18721.0,72.9609,72.9609,72.9431,72.9431,18721.0
2021-10-22 13:30:00,81.82,81.83,81.82,81.83,116894.0,72.9431,72.952,72.9431,72.952,116894.0
2021-10-22 13:40:00,81.83,81.83,81.82,81.82,19218.0,72.952,72.952,72.9431,72.9431,19218.0
2021-10-22 13:50:00,81.82,81.83,81.82,81.83,22330.0,72.9431,72.952,72.9431,72.952,22330.0
2021-10-22 14:00:00,81.82,81.83,81.82,81.83,34833.0,72.9431,72.952,72.9431,72.952,34833.0
2021-10-22 14:10:00,81.83,81.83,81.82,81.82,74843.0,72.952,72.952,72.9431,72.9431,74843.0
2021-10-22 14:20:00,81.83,81.83,81.82,81.83,26613.0,72.952,72.952,72.9431,72.952,26613.0
2021-10-22 14:30:00,81.83,81.83,81.82,81.83,33063.0,72.952,72.952,72.9431,72.952,33063.0
2021-10-22 14:40:00,81.82,81.84,81.82,81.84,33744.0,72.9431,72.9609,72.9431,72.9609,33744.0
2021-10-22 14:50:00,81.83,81.84,81.83,81.84,64359.0,72.952,72.9609,72.952,72.9609,64359.0
2021-10-22 15:00:00,81.84,81.84,81.83,81.84,132983.0,72.9609,72.9609,72.952,72.9609,132983.0
2021-10-22 15:10:00,81.84,81.84,81.83,81.84,33500.0,72.9609,72.9609,72.952,72.9609,33500.0
2021-10-22 15:20:00,81.83,81.84,81.83,81.84,31396.0,72.952,72.9609,72.952,72.9609,31396.0
2021-10-22 15:30:00,81.84,81.84,81.83,81.83,41193.0,72.9609,72.9609,72.952,72.952,41193.0
2021-10-22 15:40:00,81.84,81.84,81.83,81.84,39489.0,72.9609,72.9609,72.952,72.9609,39489.0
2021-10-22 15:50:00,81.84,81.85,81.83,81.84,98656.0,72.9609,72.9698,72.952,72.9609,98656.0
2021-10-25 09:30:00,81.87,81.91,81.87,81.9,111718.0,72.9876,73.0233,72.9876,73.0144,111718.0
2021-10-25 09:40:00,81.9,81.91,81.89,81.91,82988.0,73.0144,73.0233,73.0055,73.0233,82988.0
2021-10-25 09:50:00,81.91,81.93,81.9,81.92,66912.0,73.0233,73.0411,73.0144,73.0322,66912.0
2021-10-25 10:00:00,81.92,81.92,81.9,81.92,56992.0,73.0322,73.0322,73.0144,73.0322,56992.0
2021-10-25 10:10:00,81.92,81.92,81.91,81.91,48107.0,73.0322,73.0322,73.0233,73.0233,48107.0
2021-10-25 10:20:00,81.92,81.93,81.91,81.92,40795.0,73.0322,73.0411,73.0233,73.0322,40795.0
2021-10-25 10:30:00,81.92,81.93,81.92,81.92,75748.0,73.0322,73.0411,73.0322,73.0322,75748.0
2021-10-25 10:40:00,81.92,81.94,81.92,81.94,40019.0,73.0322,73.0501,73.0322,73.0501,40019.0
2021-10-25 10:50:00,81.94,81.94,81.93,81.94,45166.0,73.0501,73.0501,73.0411,73.0501,45166.0
2021-10-25 11:00:00,81.93,81.94,81.93,81.94,27908.0,73.0411,73.0501,73.0411,73.0501,27908.0
2021-10-25 11:10:00,81.94,81.94,81.93,81.93,57386.0,73.0501,73.0501,73.0411,73.0411,57386.0
2021-10-25 11:20:00,81.94,81.95,81.93,81.94,521705.0,73.0501,73.059,73.0411,73.0501,521705.0
2021-10-25 11:30:00,81.94,81.94,81.93,81.94,19038.0,73.0501,73.0501,73.0411,73.0501,19038.0
2021-10-25 11:40:00,81.94,81.94,81.93,81.93,35856.0,73.0501,73.0501,73.0411,73.0411,35856.0
2021-10-25 11:50:00,81.93,81.94,81.93,81.93,51723.0,73.0411,73.0501,73.0411,73.0411,51723.0
2021-10-25 12:00:00,81.94,81.94,81.93,81.94,43990.0,73.0501,73.0501,73.0411,73.0501,43990.0
2021-10-25 12:10:00,81.93,81.94,81.92,81.92,51141.0,73.0411,73.0501,73.0322,73.0322,51141.0
2021-10-25 12:20:00,81.92,81.93,81.92,81.92,37900.0,73.0322,73.0411,73.0322,73.0322,37900.0
2021-10-25 12:30:00,81.92,81.93,81.92,81.92,32801.0,73.0322,73.0411,73.0322,73.0322,32801.0
2021-10-25 12:40:00,81.92,81.93,81.92,81.92,23632.0,73.0322,73.0411,73.0322,73.0322,23632.0
2021-10-25 12:50:00,81.92,81.93,81.92,81.92,27064.0,73.0322,73.0411,73.0322,73.0322,27064.0
2021-10-25 13:00:00,81.92,81.93,81.92,81.92,16815.0,73.0322,73.0411,73.0322,73.0322,16815.0
2021-10-25 13:10:00,81.92,81.93,81.92,81.92,40975.0,73.0322,73.0411,73.0322,73.0322,40975.0
2021-10-25 13:20:00,81.92,81.93,81.92,81.92,23288.0,73.0322,73.0411,73.0322,73.0322,23288.0
2021-10-25 13:30:00,81.92,81.93,81.92,81.92,28676.0,73.0322,73.0411,73.0322,73.0322,28676.0
2021-10-25 13:40:00,81.92,81.93,81.92,81.92,25751.0,73.0322,73.0411,73.0322,73.0322,25751.0
2021-10-25 13:50:00,81.92,81.93,81.92,81.92,34141.0,73.0322,73.0411,73.0322,73.0322,34141.0
2021-10-25 14:00:00,81.92,81.93,81.92,81.92,63266.0,73.0322,73.0411,73.0322,73.0322,63266.0
2021-10-25 14:10:00,81.92,81.93,81.92,81.93,50893.0,73.0322,73.0411,73.0322,73.0411,50893.0
2021-10-25 14:20:00,81.92,81.93,81.92,81.92,125454.0,73.0322,73.0411,73.0322,73.0322,125454.0
2021-10-25 14:30:00,81.92,81.93,81.92,81.92,33834.0,73.0322,73.0411,73.0322,73.0322,33834.0
2021-10-25 14:40:00,81.92,81.93,81.92,81.92,49871.0,73.0322,73.0411,73.0322,73.0322,49871.0
2021-10-25 14:50:00,81.92,81.93,81.92,81.92,68557.0,73.0322,73.0411,73.0322,73.0322,68557.0
2021-10-25 15:00:00,81.92,81.93,81.92,81.92,162516.0,73.0322,73.0411,73.0322,73.0322,162516.0
2021-10-25 15:10:00,81.92,81.93,81.92,81.92,25334.0,73.0322,73.0411,73.0322,73.0322,25334.0
2021-10-25 15:20:00,81.92,81.93,81.92,81.92,43243.0,73.0322,73.0411,73.0322,73.0322,43243.0
2021-10-25 15:30:00,81.92,81.93,81.92,81.92,115298.0,73.0322,73.0411,73.0322,73.0322,115298.0
2021-10-25 15:40:00,81.93,81.93,81.92,81.92,195756.0,73.0411,73.0411,73.0322,73.0322,195756.0
2021-10-25 15:50:00,81.92,81.93,81.92,81.93,340878.0,73.0322,73.0411,73.0322,73.0411,340878.0
2021-10-26 09:30:00,81.89,81.9,81.88,81.89,71945.0,73.0055,73.0144,72.9966,73.0055,71945.0
2021-10-26 09:40:00,81.89,81.9,81.88,81.89,42260.0,73.0055,73.0144,72.9966,73.0055,42260.0
2021-10-26 09:50:00,81.89,81.9,81.89,81.9,32371.0,73.0055,73.0144,73.0055,73.0144,32371.0
2021-10-26 10:00:00,81.9,81.91,81.89,81.9,57164.0,73.0144,73.0233,73.0055,73.0144,57164.0
2021-10-26 10:10:00,81.91,81.91,81.9,81.9,57852.0,73.0233,73.0233,73.0144,73.0144,57852.0
2021-10-26 10:20:00,81.91,81.91,81.89,81.9,32040.0,73.0233,73.0233,73.0055,73.0144,32040.0
2021-10-26 10:30:00,81.9,81.9,81.89,81.9,49590.0,73.0144,73.0144,73.0055,73.0144,49590.0
2021-10-26 10:40:00,81.89,81.9,81.89,81.9,78053.0,73.0055,73.0144,73.0055,73.0144,78053.0
2021-10-26 10:50:00,81.9,81.9,81.89,81.9,67339.0,73.0144,73.0144,73.0055,73.0144,67339.0
2021-10-26 11:00:00,81.89,81.9,81.89,81.9,100408.0,73.0055,73.0144,73.0055,73.0144,100408.0
2021-10-26 11:10:00,81.9,81.9,81.89,81.9,54723.0,73.0144,73.0144,73.0055,73.0144,54723.0
2021-10-26 11:20:00,81.9,81.9,81.89,81.89,105128.0,73.0144,73.0144,73.0055,73.0055,105128.0
2021-10-26 11:30:00,81.9,81.9,81.89,81.9,28794.0,73.0144,73.0144,73.0055,73.0144,28794.0
2021-10-26 11:40:00,81.9,81.9,81.89,81.9,25022.0,73.0144,73.0144,73.0055,73.0144,25022.0
2021-10-26 11:50:00,81.9,81.9,81.89,81.9,29209.0,73.0144,73.0144,73.0055,73.0144,29209.0
2021-10-26 12:00:00,81.9,81.9,81.89,81.9,16421.0,73.0144,73.0144,73.0055,73.0144,16421.0
2021-10-26 12:10:00,81.9,81.9,81.89,81.9,22438.0,73.0144,73.0144,73.0055,73.0144,22438.0
2021-10-26 12:20:00,81.9,81.91,81.89,81.91,38513.0,73.0144,73.0233,73.0055,73.0233,38513.0
2021-10-26 12:30:00,81.91,81.91,81.9,81.91,30192.0,73.0233,73.0233,73.0144,73.0233,30192.0
2021-10-26 12:40:00,81.91,81.91,81.9,81.91,29890.0,73.0233,73.0233,73.0144,73.0233,29890.0
2021-10-26 12:50:00,81.91,81.92,81.9,81.92,37935.0,73.0233,73.0322,73.0144,73.0322,37935.0
2021-10-26 13:00:00,81.92,81.92,81.91,81.92,69041.0,73.0322,73.0322,73.0233,73.0322,69041.0
2021-10-26 13:10:00,81.92,81.93,81.91,81.92,35351.0,73.0322,73.0411,73.0233,73.0322,35351.0
2021-10-26 13:20:00,81.92,81.93,81.92,81.92,19633.0,73.0322,73.0411,73.0322,73.0322,19633.0
2021-10-26 13:30:00,81.93,81.93,81.92,81.92,21043.0,73.0411,73.0411,73.0322,73.0322,21043.0
2021-10-26 13:40:00,81.92,81.93,81.92,81.93,11154.0,73.0322,73.0411,73.0322,73.0411,11154.0
2021-10-26 13:50:00,81.92,81.93,81.92,81.92,45579.0,73.0322,73.0411,73.0322,73.0322,45579.0
2021-10-26 14:00:00,81.92,81.93,81.92,81.92,50318.0,73.0322,73.0411,73.0322,73.0322,50318.0
2021-10-26 14:10:00,81.93,81.93,81.92,81.92,32050.0,73.0411,73.0411,73.0322,73.0322,32050.0
2021-10-26 14:20:00,81.92,81.93,81.92,81.93,14122.0,73.0322,73.0411,73.0322,73.0411,14122.0
2021-10-26 14:30:00,81.93,81.93,81.92,81.93,20573.0,73.0411,73.0411,73.0322,73.0411,20573.0
2021-10-26 14:40:00,81.92,81.93,81.92,81.92,46605.0,73.0322,73.0411,73.0322,73.0322,46605.0
2021-10-26 14:50:00,81.92,81.93,81.92,81.92,30645.0,73.0322,73.0411,73.0322,73.0322,30645.0
2021-10-26 15:00:00,81.92,81.93,81.92,81.92,25571.0,73.0322,73.0411,73.0322,73.0322,25571.0
2021-10-26 15:10:00,81.92,81.93,81.92,81.92,35554.0,73.0322,73.0411,73.0322,73.0322,35554.0
2021-10-26 15:20:00,81.92,81.93,81.92,81.93,118175.0,73.0322,73.0411,73.0322,73.0411,118175.0
2021-10-26 15:30:00,81.93,81.93,81.92,81.93,36698.0,73.0411,73.0411,73.0322,73.0411,36698.0
2021-10-26 15:40:00,81.92,81.93,81.92,81.92,58757.0,73.0322,73.0411,73.0322,73.0322,58757.0
2021-10-26 15:50:00,81.93,81.93,81.92,81.92,116026.0,73.0411,73.0411,73.0322,73.0322,116026.0
2021-10-27 09:30:00,81.93,81.98,81.93,81.97,68923.0,73.0411,73.0857,73.0411,73.0768,68923.0
2021-10-27 09:40:00,81.97,81.98,81.97,81.98,27205.0,73.0768,73.0857,73.0768,73.0857,27205.0
2021-10-27 09:50:00,81.98,81.98,81.97,81.98,32054.0,73.0857,73.0857,73.0768,73.0857,32054.0
2021-10-27 10:00:00,81.97,81.97,81.89,81.91,223868.0,73.0768,73.0768,73.0055,73.0233,223868.0
2021-10-27 10:10:00,81.91,81.92,81.84,81.87,72890.0,73.0233,73.0322,72.9609,72.9876,72890.0
2021-10-27 10:20:00,81.88,81.91,81.88,81.89,120017.0,72.9966,73.0233,72.9966,73.0055,120017.0
2021-10-27 10:30:00,81.9,81.91,81.87,81.89,788442.0,73.0144,73.0233,72.9876,73.0055,788442.0
2021-10-27 10:40:00,81.89,81.9,81.88,81.88,328698.0,73.0055,73.0144,72.9966,72.9966,328698.0
2021-10-27 10:50:00,81.89,81.89,81.87,81.87,115708.0,73.0055,73.0055,72.9876,72.9876,115708.0
2021-10-27 11:00:00,81.87,81.89,81.87,81.89,232683.0,72.9876,73.0055,72.9876,73.0055,232683.0
2021-10-27 11:10:00,81.88,81.89,81.88,81.88,149655.0,72.9966,73.0055,72.9966,72.9966,149655.0
2021-10-27 11:20:00,81.89,81.89,81.88,81.89,584454.0,73.0055,73.0055,72.9966,73.0055,584454.0
2021-10-27 11:30:00,81.89,81.89,81.88,81.88,32900.0,73.0055,73.0055,72.9966,72.9966,32900.0
2021-10-27 11:40:00,81.88,81.89,81.88,81.89,15497.0,72.9966,73.0055,72.9966,73.0055,15497.0
2021-10-27 11:50:00,81.89,81.9,81.88,81.89,15775.0,73.0055,73.0144,72.9966,73.0055,15775.0
2021-10-27 12:00:00,81.9,81.91,81.89,81.9,18754.0,73.0144,73.0233,73.0055,73.0144,18754.0
2021-10-27 12:10:00,81.91,81.92,81.9,81.92,31677.0,73.0233,73.0322,73.0144,73.0322,31677.0
2021-10-27 12:20:00,81.92,81.92,81.9,81.91,75944.0,73.0322,73.0322,73.0144,73.0233,75944.0
2021-10-27 12:30:00,81.92,81.92,81.91,81.92,24842.0,73.0322,73.0322,73.0233,73.0322,24842.0
2021-10-27 12:40:00,81.92,81.94,81.91,81.92,99550.0,73.0322,73.0501,73.0233,73.0322,99550.0
2021-10-27 12:50:00,81.92,81.93,81.9,81.91,19892.0,73.0322,73.0411,73.0144,73.0233,19892.0
2021-10-27 13:00:00,81.9,81.96,81.89,81.95,197760.0,73.0144,73.0679,73.0055,73.059,197760.0
2021-10-27 13:10:00,81.96,81.96,81.94,81.95,125180.0,73.0679,73.0679,73.0501,73.059,125180.0
2021-10-27 13:20:00,81.95,81.95,81.94,81.95,15661.0,73.059,73.059,73.0501,73.059,15661.0
2021-10-27 13:30:00,81.95,81.95,81.94,81.94,20706.0,73.059,73.059,73.0501,73.0501,20706.0
2021-10-27 13:40:00,81.95,81.95,81.94,81.95,89494.0,73.059,73.059,73.0501,73.059,89494.0
2021-10-27 13:50:00,81.94,81.96,81.94,81.95,21748.0,73.0501,73.0679,73.0501,73.059,21748.0
2021-10-27 14:00:00,81.95,81.96,81.95,81.96,19410.0,73.059,73.0679,73.059,73.0679,19410.0
2021-10-27 14:10:00,81.96,81.96,81.95,81.96,27291.0,73.0679,73.0679,73.059,73.0679,27291.0
2021-10-27 14:20:00,81.95,81.96,81.95,81.96,17266.0,73.059,73.0679,73.059,73.0679,17266.0
2021-10-27 14:30:00,81.95,81.97,81.95,81.96,22318.0,73.059,73.0768,73.059,73.0679,22318.0
2021-10-27 14:40:00,81.96,81.97,81.96,81.97,97254.0,73.0679,73.0768,73.0679,73.0768,97254.0
2021-10-27 14:50:00,81.97,81.97,81.95,81.96,62959.0,73.0768,73.0768,73.059,73.0679,62959.0
2021-10-27 15:00:00,81.96,81.96,81.95,81.95,111753.0,73.0679,73.0679,73.059,73.059,111753.0
2021-10-27 15:10:00,81.95,81.96,81.94,81.95,57759.0,73.059,73.0679,73.0501,73.059,57759.0
2021-10-27 15:20:00,81.94,81.95,81.94,81.95,89662.0,73.0501,73.059,73.0501,73.059,89662.0
2021-10-27 15:30:00,81.95,81.95,81.93,81.93,86869.0,73.059,73.059,73.0411,73.0411,86869.0
2021-10-27 15:40:00,81.94,81.94,81.93,81.93,139127.0,73.0501,73.0501,73.0411,73.0411,139127.0
2021-10-27 15:50:00,81.93,81.95,81.93,81.94,247832.0,73.0411,73.059,73.0411,73.0501,247832.0
2021-10-28 09:30:00,81.86,81.9,81.86,81.89,3214888.0,72.9787,73.0144,72.9787,73.0055,3214888.0
2021-10-28 09:40:00,81.89,81.9,81.87,81.88,129345.0,73.0055,73.0144,72.9876,72.9966,129345.0
2021-10-28 09:50:00,81.88,81.9,81.88,81.9,266816.0,72.9966,73.0144,72.9966,73.0144,266816.0
2021-10-28 10:00:00,81.9,81.9,81.88,81.9,127290.0,73.0144,73.0144,72.9966,73.0144,127290.0
2021-10-28 10:10:00,81.89,81.89,81.88,81.89,56424.0,73.0055,73.0055,72.9966,73.0055,56424.0
2021-10-28 10:20:00,81.89,81.91,81.88,81.9,130308.0,73.0055,73.0233,72.9966,73.0144,130308.0
2021-10-28 10:30:00,81.89,81.9,81.88,81.89,475157.0,73.0055,73.0144,72.9966,73.0055,475157.0
2021-10-28 10:40:00,81.89,81.91,81.89,81.91,545307.0,73.0055,73.0233,73.0055,73.0233,545307.0
2021-10-28 10:50:00,81.91,81.92,81.9,81.92,354510.0,73.0233,73.0322,73.0144,73.0322,354510.0
2021-10-28 11:00:00,81.92,81.92,81.9,81.92,57729.0,73.0322,73.0322,73.0144,73.0322,57729.0
2021-10-28 11:10:00,81.92,81.95,81.91,81.95,34310.0,73.0322,73.059,73.0233,73.059,34310.0
2021-10-28 11:20:00,81.95,81.95,81.93,81.95,66025.0,73.059,73.059,73.0411,73.059,66025.0
2021-10-28 11:30:00,81.95,81.95,81.93,81.94,219953.0,73.059,73.059,73.0411,73.0501,219953.0
2021-10-28 11:40:00,81.93,81.94,81.93,81.93,159800.0,73.0411,73.0501,73.0411,73.0411,159800.0
2021-10-28 11:50:00,81.93,81.94,81.93,81.94,26061.0,73.0411,73.0501,73.0411,73.0501,26061.0
2021-10-28 12:00:00,81.94,81.94,81.91,81.92,102760.0,73.0501,73.0501,73.0233,73.0322,102760.0
2021-10-28 12:10:00,81.92,81.92,81.9,81.92,85804.0,73.0322,73.0322,73.0144,73.0322,85804.0
2021-10-28 12:20:00,81.92,81.92,81.91,81.92,39743.0,73.0322,73.0322,73.0233,73.0322,39743.0
2021-10-28 12:30:00,81.92,81.92,81.91,81.92,11769.0,73.0322,73.0322,73.0233,73.0322,11769.0
2021-10-28 12:40:00,81.92,81.92,81.9,81.91,163028.0,73.0322,73.0322,73.0144,73.0233,163028.0
2021-10-28 12:50:00,81.9,81.91,81.89,81.89,33661.0,73.0144,73.0233,73.0055,73.0055,33661.0
2021-10-28 13:00:00,81.9,81.9,81.87,81.88,57506.0,73.0144,73.0144,72.9876,72.9966,57506.0
2021-10-28 13:10:00,81.88,81.89,81.87,81.89,22145.0,72.9966,73.0055,72.9876,73.0055,22145.0
2021-10-28 13:20:00,81.88,81.89,81.87,81.88,36809.0,72.9966,73.0055,72.9876,72.9966,36809.0
2021-10-28 13:30:00,81.89,81.89,81.88,81.89,100948.0,73.0055,73.0055,72.9966,73.0055,100948.0
2021-10-28 13:40:00,81.89,81.89,81.88,81.88,46734.0,73.0055,73.0055,72.9966,72.9966,46734.0
2021-10-28 13:50:00,81.88,81.89,81.88,81.89,85861.0,72.9966,73.0055,72.9966,73.0055,85861.0
2021-10-28 14:00:00,81.89,81.89,81.88,81.89,95865.0,73.0055,73.0055,72.9966,73.0055,95865.0
2021-10-28 14:10:00,81.89,81.89,81.88,81.89,40557.0,73.0055,73.0055,72.9966,73.0055,40557.0
2021-10-28 14:20:00,81.89,81.89,81.88,81.89,146477.0,73.0055,73.0055,72.9966,73.0055,146477.0
2021-10-28 14:30:00,81.89,81.89,81.88,81.89,57456.0,73.0055,73.0055,72.9966,73.0055,57456.0
2021-10-28 14:40:00,81.89,81.9,81.88,81.89,129924.0,73.0055,73.0144,72.9966,73.0055,129924.0
2021-10-28 14:50:00,81.9,81.9,81.89,81.89,27291.0,73.0144,73.0144,73.0055,73.0055,27291.0
2021-10-28 15:00:00,81.9,81.9,81.89,81.89,162456.0,73.0144,73.0144,73.0055,73.0055,162456.0
2021-10-28 15:10:00,81.89,81.9,81.89,81.9,119613.0,73.0055,73.0144,73.0055,73.0144,119613.0
2021-10-28 15:20:00,81.9,81.9,81.89,81.9,93435.0,73.0144,73.0144,73.0055,73.0144,93435.0
2021-10-28 15:30:00,81.9,81.9,81.88,81.89,78372.0,73.0144,73.0144,72.9966,73.0055,78372.0
2021-10-28 15:40:00,81.89,81.89,81.88,81.89,110098.0,73.0055,73.0055,72.9966,73.0055,110098.0
2021-10-28 15:50:00,81.89,81.9,81.88,81.9,228068.0,73.0055,73.0144,72.9966,73.0144,228068.0
2021-10-29 09:30:00,81.8,81.82,81.79,81.81,115667.0,72.9252,72.9431,72.9163,72.9342,115667.0
2021-10-29 09:40:00,81.81,81.82,81.78,81.79,44914.0,72.9342,72.9431,72.9074,72.9163,44914.0
2021-10-29 09:50:00,81.79,81.8,81.78,81.8,275105.0,72.9163,72.9252,72.9074,72.9252,275105.0
2021-10-29 10:00:00,81.79,81.82,81.78,81.81,50571.0,72.9163,72.9431,72.9074,72.9342,50571.0
2021-10-29 10:10:00,81.81,81.82,81.8,81.81,207198.0,72.9342,72.9431,72.9252,72.9342,207198.0
2021-10-29 10:20:00,81.82,81.82,81.8,81.81,49437.0,72.9431,72.9431,72.9252,72.9342,49437.0
2021-10-29 10:30:00,81.81,81.82,81.8,81.81,222749.0,72.9342,72.9431,72.9252,72.9342,222749.0
2021-10-29 10:40:00,81.81,81.84,81.81,81.84,149171.0,72.9342,72.9609,72.9342,72.9609,149171.0
2021-10-29 10:50:00,81.84,81.85,81.83,81.85,110772.0,72.9609,72.9698,72.952,72.9698,110772.0
2021-10-29 11:00:00,81.84,81.85,81.82,81.83,71589.0,72.9609,72.9698,72.9431,72.952,71589.0
2021-10-29 11:10:00,81.83,81.84,81.83,81.84,69440.0,72.952,72.9609,72.952,72.9609,69440.0
2021-10-29 11:20:00,81.83,81.85,81.83,81.84,55841.0,72.952,72.9698,72.952,72.9609,55841.0
2021-10-29 11:30:00,81.84,81.86,81.84,81.86,85211.0,72.9609,72.9787,72.9609,72.9787,85211.0
2021-10-29 11:40:00,81.86,81.86,81.85,81.86,45073.0,72.9787,72.9787,72.9698,72.9787,45073.0
2021-10-29 11:50:00,81.86,81.87,81.85,81.87,81690.0,72.9787,72.9876,72.9698,72.9876,81690.0
2021-10-29 12:00:00,81.86,81.89,81.86,81.88,56177.0,72.9787,73.0055,72.9787,72.9966,56177.0
2021-10-29 12:10:00,81.88,81.88,81.86,81.87,140724.0,72.9966,72.9966,72.9787,72.9876,140724.0
2021-10-29 12:20:00,81.87,81.88,81.86,81.88,71315.0,72.9876,72.9966,72.9787,72.9966,71315.0
2021-10-29 12:30:00,81.88,81.88,81.87,81.88,41615.0,72.9966,72.9966,72.9876,72.9966,41615.0
2021-10-29 12:40:00,81.87,81.89,81.87,81.89,50045.0,72.9876,73.0055,72.9876,73.0055,50045.0
2021-10-29 12:50:00,81.88,81.9,81.88,81.9,440083.0,72.9966,73.0144,72.9966,73.0144,440083.0
2021-10-29 13:00:00,81.9,81.9,81.89,81.9,63855.0,73.0144,73.0144,73.0055,73.0144,63855.0
2021-10-29 13:10:00,81.89,81.9,81.89,81.89,136533.0,73.0055,73.0144,73.0055,73.0055,136533.0
2021-10-29 13:20:00,81.9,81.9,81.89,81.89,72875.0,73.0144,73.0144,73.0055,73.0055,72875.0
2021-10-29 13:30:00,81.89,81.9,81.89,81.89,58258.0,73.0055,73.0144,73.0055,73.0055,58258.0
2021-10-29 13:40:00,81.9,81.9,81.89,81.9,73213.0,73.0144,73.0144,73.0055,73.0144,73213.0
2021-10-29 13:50:00,81.9,81.9,81.89,81.9,188454.0,73.0144,73.0144,73.0055,73.0144,188454.0
2021-10-29 14:00:00,81.9,81.9,81.89,81.89,138702.0,73.0144,73.0144,73.0055,73.0055,138702.0
2021-10-29 14:10:00,81.9,81.91,81.89,81.91,44452.0,73.0144,73.0233,73.0055,73.0233,44452.0
2021-10-29 14:20:00,81.91,81.91,81.89,81.9,330603.0,73.0233,73.0233,73.0055,73.0144,330603.0
2021-10-29 14:30:00,81.91,81.91,81.9,81.9,83455.0,73.0233,73.0233,73.0144,73.0144,83455.0
2021-10-29 14:40:00,81.9,81.91,81.9,81.9,132353.0,73.0144,73.0233,73.0144,73.0144,132353.0
2021-10-29 14:50:00,81.9,81.91,81.9,81.91,34882.0,73.0144,73.0233,73.0144,73.0233,34882.0
2021-10-29 15:00:00,81.91,81.91,81.9,81.91,55258.0,73.0233,73.0233,73.0144,73.0233,55258.0
2021-10-29 15:10:00,81.91,81.93,81.9,81.92,74401.0,73.0233,73.0411,73.0144,73.0322,74401.0
2021-10-29 15:20:00,81.92,81.93,81.92,81.92,77744.0,73.0322,73.0411,73.0322,73.0322,77744.0
2021-10-29 15:30:00,81.92,81.94,81.92,81.94,56338.0,73.0322,73.0501,73.0322,73.0501,56338.0
2021-10-29 15:40:00,81.94,81.94,81.93,81.93,63486.0,73.0501,73.0501,73.0411,73.0411,63486.0
2021-10-29 15:50:00,81.93,81.94,81.89,81.89,212180.0,73.0411,73.0501,73.0055,73.0055,212180.0
2021-11-01 09:30:00,81.72,81.77,81.69,81.72,94231.0,72.9438,72.9885,72.9171,72.9438,94231.0
2021-11-01 09:40:00,81.72,81.73,81.71,81.72,61076.0,72.9438,72.9528,72.9349,72.9438,61076.0
2021-11-01 09:50:00,81.72,81.73,81.71,81.71,57997.0,72.9438,72.9528,72.9349,72.9349,57997.0
2021-11-01 10:00:00,81.72,81.73,81.71,81.73,34549.0,72.9438,72.9528,72.9349,72.9528,34549.0
2021-11-01 10:10:00,81.73,81.73,81.72,81.73,58343.0,72.9528,72.9528,72.9438,72.9528,58343.0
2021-11-01 10:20:00,81.73,81.74,81.72,81.73,74414.0,72.9528,72.9617,72.9438,72.9528,74414.0
2021-11-01 10:30:00,81.73,81.74,81.73,81.73,31305.0,72.9528,72.9617,72.9528,72.9528,31305.0
2021-11-01 10:40:00,81.73,81.74,81.73,81.73,25427.0,72.9528,72.9617,72.9528,72.9528,25427.0
2021-11-01 10:50:00,81.73,81.74,81.71,81.72,44333.0,72.9528,72.9617,72.9349,72.9438,44333.0
2021-11-01 11:00:00,81.72,81.72,81.71,81.72,27927.0,72.9438,72.9438,72.9349,72.9438,27927.0
2021-11-01 11:10:00,81.71,81.72,81.71,81.71,41169.0,72.9349,72.9438,72.9349,72.9349,41169.0
2021-11-01 11:20:00,81.71,81.72,81.71,81.72,41535.0,72.9349,72.9438,72.9349,72.9438,41535.0
2021-11-01 11:30:00,81.71,81.72,81.71,81.72,50092.0,72.9349,72.9438,72.9349,72.9438,50092.0
2021-11-01 11:40:00,81.72,81.72,81.71,81.72,29986.0,72.9438,72.9438,72.9349,72.9438,29986.0
2021-11-01 11:50:00,81.71,81.74,81.71,81.73,63725.0,72.9349,72.9617,72.9349,72.9528,63725.0
2021-11-01 12:00:00,81.74,81.74,81.72,81.73,33082.0,72.9617,72.9617,72.9438,72.9528,33082.0
2021-11-01 12:10:00,81.72,81.73,81.72,81.73,27176.0,72.9438,72.9528,72.9438,72.9528,27176.0
2021-11-01 12:20:00,81.73,81.75,81.72,81.75,181238.0,72.9528,72.9706,72.9438,72.9706,181238.0
2021-11-01 12:30:00,81.75,81.75,81.74,81.74,30780.0,72.9706,72.9706,72.9617,72.9617,30780.0
2021-11-01 12:40:00,81.74,81.75,81.73,81.73,13300.0,72.9617,72.9706,72.9528,72.9528,13300.0
2021-11-01 12:50:00,81.73,81.74,81.73,81.73,23404.0,72.9528,72.9617,72.9528,72.9528,23404.0
2021-11-01 13:00:00,81.73,81.74,81.73,81.73,10428.0,72.9528,72.9617,72.9528,72.9528,10428.0
2021-11-01 13:10:00,81.73,81.74,81.73,81.74,38481.0,72.9528,72.9617,72.9528,72.9617,38481.0
2021-11-01 13:20:00,81.73,81.74,81.73,81.74,21809.0,72.9528,72.9617,72.9528,72.9617,21809.0
2021-11-01 13:30:00,81.74,81.75,81.73,81.75,33725.0,72.9617,72.9706,72.9528,72.9706,33725.0
2021-11-01 13:40:00,81.75,81.75,81.74,81.75,27544.0,72.9706,72.9706,72.9617,72.9706,27544.0
2021-11-01 13:50:00,81.75,81.75,81.74,81.75,31613.0,72.9706,72.9706,72.9617,72.9706,31613.0
2021-11-01 14:00:00,81.75,81.76,81.74,81.76,38092.0,72.9706,72.9795,72.9617,72.9795,38092.0
2021-11-01 14:10:00,81.76,81.78,81.75,81.78,21785.0,72.9795,72.9974,72.9706,72.9974,21785.0
2021-11-01 14:20:00,81.77,81.79,81.77,81.79,35577.0,72.9885,73.0063,72.9885,73.0063,35577.0
2021-11-01 14:30:00,81.78,81.79,81.78,81.78,32743.0,72.9974,73.0063,72.9974,72.9974,32743.0
2021-11-01 14:40:00,81.78,81.79,81.75,81.76,44220.0,72.9974,73.0063,72.9706,72.9795,44220.0
2021-11-01 14:50:00,81.76,81.76,81.74,81.74,46073.0,72.9795,72.9795,72.9617,72.9617,46073.0
2021-11-01 15:00:00,81.74,81.75,81.73,81.75,90374.0,72.9617,72.9706,72.9528,72.9706,90374.0
2021-11-01 15:10:00,81.75,81.75,81.74,81.75,53743.0,72.9706,72.9706,72.9617,72.9706,53743.0
2021-11-01 15:20:00,81.75,81.75,81.74,81.75,24413.0,72.9706,72.9706,72.9617,72.9706,24413.0
2021-11-01 15:30:00,81.75,81.75,81.74,81.75,38336.0,72.9706,72.9706,72.9617,72.9706,38336.0
2021-11-01 15:40:00,81.75,81.76,81.74,81.76,33618.0,72.9706,72.9795,72.9617,72.9795,33618.0
2021-11-01 15:50:00,81.76,81.78,81.75,81.76,65679.0,72.9795,72.9974,72.9706,72.9795,65679.0
2021-11-02 09:30:00,81.83,81.85,81.82,81.83,123812.0,73.042,73.0599,73.0331,73.042,123812.0
2021-11-02 09:40:00,81.83,81.84,81.83,81.84,18764.0,73.042,73.0509,73.042,73.0509,18764.0
2021-11-02 09:50:00,81.83,81.85,81.83,81.84,118711.0,73.042,73.0599,73.042,73.0509,118711.0
2021-11-02 10:00:00,81.84,81.85,81.83,81.84,28173.0,73.0509,73.0599,73.042,73.0509,28173.0
2021-11-02 10:10:00,81.83,81.85,81.83,81.85,23255.0,73.042,73.0599,73.042,73.0599,23255.0
2021-11-02 10:20:00,81.84,81.85,81.84,81.84,8261.0,73.0509,73.0599,73.0509,73.0509,8261.0
2021-11-02 10:30:00,81.84,81.87,81.84,81.87,87128.0,73.0509,73.0777,73.0509,73.0777,87128.0
2021-11-02 10:40:00,81.86,81.87,81.86,81.87,17950.0,73.0688,73.0777,73.0688,73.0777,17950.0
2021-11-02 10:50:00,81.87,81.88,81.86,81.87,140190.0,73.0777,73.0866,73.0688,73.0777,140190.0
2021-11-02 11:00:00,81.87,81.87,81.86,81.86,34029.0,73.0777,73.0777,73.0688,73.0688,34029.0
2021-11-02 11:10:00,81.87,81.89,81.86,81.89,43392.0,73.0777,73.0956,73.0688,73.0956,43392.0
2021-11-02 11:20:00,81.89,81.91,81.89,81.89,74159.0,73.0956,73.1134,73.0956,73.0956,74159.0
2021-11-02 11:30:00,81.89,81.9,81.87,81.89,25758.0,73.0956,73.1045,73.0777,73.0956,25758.0
2021-11-02 11:40:00,81.89,81.9,81.88,81.9,63755.0,73.0956,73.1045,73.0866,73.1045,63755.0
2021-11-02 11:50:00,81.9,81.91,81.88,81.89,50724.0,73.1045,73.1134,73.0866,73.0956,50724.0
2021-11-02 12:00:00,81.89,81.89,81.86,81.87,63751.0,73.0956,73.0956,73.0688,73.0777,63751.0
2021-11-02 12:10:00,81.87,81.88,81.86,81.87,1877536.0,73.0777,73.0866,73.0688,73.0777,1877536.0
2021-11-02 12:20:00,81.87,81.88,81.87,81.88,36496.0,73.0777,73.0866,73.0777,73.0866,36496.0
2021-11-02 12:30:00,81.88,81.88,81.87,81.88,27193.0,73.0866,73.0866,73.0777,73.0866,27193.0
2021-11-02 12:40:00,81.87,81.88,81.87,81.88,22634.0,73.0777,73.0866,73.0777,73.0866,22634.0
2021-11-02 12:50:00,81.88,81.88,81.87,81.88,107769.0,73.0866,73.0866,73.0777,73.0866,107769.0
2021-11-02 13:00:00,81.88,81.88,81.87,81.88,170582.0,73.0866,73.0866,73.0777,73.0866,170582.0
2021-11-02 13:10:00,81.88,81.88,81.87,81.88,41748.0,73.0866,73.0866,73.0777,73.0866,41748.0
2021-11-02 13:20:00,81.88,81.88,81.87,81.88,52432.0,73.0866,73.0866,73.0777,73.0866,52432.0
2021-11-02 13:30:00,81.87,81.88,81.87,81.88,40961.0,73.0777,73.0866,73.0777,73.0866,40961.0
2021-11-02 13:40:00,81.88,81.88,81.87,81.88,59895.0,73.0866,73.0866,73.0777,73.0866,59895.0
2021-11-02 13:50:00,81.88,81.89,81.87,81.89,93639.0,73.0866,73.0956,73.0777,73.0956,93639.0
2021-11-02 14:00:00,81.89,81.89,81.88,81.89,31527.0,73.0956,73.0956,73.0866,73.0956,31527.0
2021-11-02 14:10:00,81.89,81.89,81.88,81.89,37243.0,73.0956,73.0956,73.0866,73.0956,37243.0
2021-11-02 14:20:00,81.89,81.89,81.88,81.89,38084.0,73.0956,73.0956,73.0866,73.0956,38084.0
2021-11-02 14:30:00,81.89,81.89,81.88,81.88,16320.0,73.0956,73.0956,73.0866,73.0866,16320.0
2021-11-02 14:40:00,81.89,81.89,81.88,81.89,34734.0,73.0956,73.0956,73.0866,73.0956,34734.0
2021-11-02 14:50:00,81.89,81.89,81.88,81.89,20045.0,73.0956,73.0956,73.0866,73.0956,20045.0
2021-11-02 15:00:00,81.89,81.89,81.88,81.89,28211.0,73.0956,73.0956,73.0866,73.0956,28211.0
2021-11-02 15:10:00,81.89,81.89,81.88,81.88,28423.0,73.0956,73.0956,73.0866,73.0866,28423.0
2021-11-02 15:20:00,81.89,81.89,81.88,81.88,40825.0,73.0956,73.0956,73.0866,73.0866,40825.0
2021-11-02 15:30:00,81.89,81.89,81.88,81.89,80267.0,73.0956,73.0956,73.0866,73.0956,80267.0
2021-11-02 15:40:00,81.89,81.9,81.88,81.9,167614.0,73.0956,73.1045,73.0866,73.1045,167614.0
2021-11-02 15:50:00,81.9,81.91,81.89,81.9,260512.0,73.1045,73.1134,73.0956,73.1045,260512.0
2021-11-03 09:30:00,81.88,81.89,81.87,81.87,55470.0,73.0866,73.0956,73.0777,73.0777,55470.0
2021-11-03 09:40:00,81.87,81.87,81.85,81.86,37658.0,73.0777,73.0777,73.0599,73.0688,37658.0
2021-11-03 09:50:00,81.86,81.86,81.84,81.84,17454.0,73.0688,73.0688,73.0509,73.0509,17454.0
2021-11-03 10:00:00,81.84,81.84,81.79,81.8,168869.0,73.0509,73.0509,73.0063,73.0152,168869.0
2021-11-03 10:10:00,81.8,81.81,81.78,81.79,106302.0,73.0152,73.0242,72.9974,73.0063,106302.0
2021-11-03 10:20:00,81.79,81.81,81.79,81.81,41550.0,73.0063,73.0242,73.0063,73.0242,41550.0
2021-11-03 10:30:00,81.81,81.82,81.8,81.81,56923.0,73.0242,73.0331,73.0152,73.0242,56923.0
2021-11-03 10:40:00,81.81,81.83,81.81,81.83,38713.0,73.0242,73.042,73.0242,73.042,38713.0
2021-11-03 10:50:00,81.83,81.83,81.81,81.82,40423.0,73.042,73.042,73.0242,73.0331,40423.0
2021-11-03 11:00:00,81.82,81.82,81.79,81.81,75588.0,73.0331,73.0331,73.0063,73.0242,75588.0
2021-11-03 11:10:00,81.81,81.81,81.8,81.81,24823.0,73.0242,73.0242,73.0152,73.0242,24823.0
2021-11-03 11:20:00,81.81,81.82,81.8,81.81,39353.0,73.0242,73.0331,73.0152,73.0242,39353.0
2021-11-03 11:30:00,81.81,81.82,81.8,81.8,19667.0,73.0242,73.0331,73.0152,73.0152,19667.0
2021-11-03 11:40:00,81.81,81.81,81.8,81.8,36135.0,73.0242,73.0242,73.0152,73.0152,36135.0
2021-11-03 11:50:00,81.8,81.81,81.8,81.81,24853.0,73.0152,73.0242,73.0152,73.0242,24853.0
2021-11-03 12:00:00,81.81,81.81,81.8,81.81,59807.0,73.0242,73.0242,73.0152,73.0242,59807.0
2021-11-03 12:10:00,81.81,81.81,81.8,81.81,23420.0,73.0242,73.0242,73.0152,73.0242,23420.0
2021-11-03 12:20:00,81.81,81.81,81.8,81.81,27277.0,73.0242,73.0242,73.0152,73.0242,27277.0
2021-11-03 12:30:00,81.81,81.81,81.8,81.81,10247.0,73.0242,73.0242,73.0152,73.0242,10247.0
2021-11-03 12:40:00,81.8,81.81,81.8,81.81,16651.0,73.0152,73.0242,73.0152,73.0242,16651.0
2021-11-03 12:50:00,81.81,81.81,81.8,81.81,30014.0,73.0242,73.0242,73.0152,73.0242,30014.0
2021-11-03 13:00:00,81.81,81.81,81.8,81.8,27343.0,73.0242,73.0242,73.0152,73.0152,27343.0
2021-11-03 13:10:00,81.81,81.81,81.8,81.81,21760.0,73.0242,73.0242,73.0152,73.0242,21760.0
2021-11-03 13:20:00,81.81,81.81,81.8,81.81,126888.0,73.0242,73.0242,73.0152,73.0242,126888.0
2021-11-03 13:30:00,81.81,81.82,81.8,81.81,149176.0,73.0242,73.0331,73.0152,73.0242,149176.0
2021-11-03 13:40:00,81.81,81.82,81.81,81.82,15590.0,73.0242,73.0331,73.0242,73.0331,15590.0
2021-11-03 13:50:00,81.82,81.82,81.8,81.8,35859.0,73.0331,73.0331,73.0152,73.0152,35859.0
2021-11-03 14:00:00,81.81,81.86,81.77,81.83,263660.0,73.0242,73.0688,72.9885,73.042,263660.0
2021-11-03 14:10:00,81.82,81.83,81.79,81.81,222167.0,73.0331,73.042,73.0063,73.0242,222167.0
2021-11-03 14:20:00,81.81,81.83,81.79,81.8,73416.0,73.0242,73.042,73.0063,73.0152,73416.0
2021-11-03 14:30:00,81.8,81.8,81.76,81.8,270790.0,73.0152,73.0152,72.9795,73.0152,270790.0
2021-11-03 14:40:00,81.81,81.84,81.78,81.83,71277.0,73.0242,73.0509,72.9974,73.042,71277.0
2021-11-03 14:50:00,81.83,81.85,81.81,81.82,95927.0,73.042,73.0599,73.0242,73.0331,95927.0
2021-11-03 15:00:00,81.82,81.83,81.8,81.81,89372.0,73.0331,73.042,73.0152,73.0242,89372.0
2021-11-03 15:10:00,81.82,81.83,81.81,81.82,79024.0,73.0331,73.042,73.0242,73.0331,79024.0
2021-11-03 15:20:00,81.81,81.84,81.81,81.83,159184.0,73.0242,73.0509,73.0242,73.042,159184.0
2021-11-03 15:30:00,81.82,81.87,81.82,81.87,59881.0,73.0331,73.0777,73.0331,73.0777,59881.0
2021-11-03 15:40:00,81.87,81.89,81.86,81.89,65534.0,73.0777,73.0956,73.0688,73.0956,65534.0
2021-11-03 15:50:00,81.89,81.89,81.87,81.88,111259.0,73.0956,73.0956,73.0777,73.0866,111259.0
2021-11-04 09:30:00,81.93,81.96,81.92,81.95,134664.0,73.1313,73.1581,73.1224,73.1491,134664.0
2021-11-04 09:40:00,81.96,81.97,81.95,81.95,50021.0,73.1581,73.167,73.1491,73.1491,50021.0
2021-11-04 09:50:00,81.96,81.97,81.95,81.97,96452.0,73.1581,73.167,73.1491,73.167,96452.0
2021-11-04 10:00:00,81.96,81.97,81.95,81.95,48588.0,73.1581,73.167,73.1491,73.1491,48588.0
2021-11-04 10:10:00,81.95,81.99,81.95,81.96,138169.0,73.1491,73.1848,73.1491,73.1581,138169.0
2021-11-04 10:20:00,81.96,81.99,81.96,81.98,60761.0,73.1581,73.1848,73.1581,73.1759,60761.0
2021-11-04 10:30:00,81.99,82.02,81.98,82.01,109794.0,73.1848,73.2116,73.1759,73.2027,109794.0
2021-11-04 10:40:00,82.01,82.02,81.99,82.02,114827.0,73.2027,73.2116,73.1848,73.2116,114827.0
2021-11-04 10:50:00,82.01,82.04,82.0,82.02,48473.0,73.2027,73.2295,73.1938,73.2116,48473.0
2021-11-04 11:00:00,82.02,82.03,82.0,82.01,408751.0,73.2116,73.2205,73.1938,73.2027,408751.0
2021-11-04 11:10:00,82.01,82.01,82.0,82.01,68068.0,73.2027,73.2027,73.1938,73.2027,68068.0
2021-11-04 11:20:00,82.0,82.01,81.99,82.0,45463.0,73.1938,73.2027,73.1848,73.1938,45463.0
2021-11-04 11:30:00,81.99,82.0,81.99,82.0,21777.0,73.1848,73.1938,73.1848,73.1938,21777.0
2021-11-04 11:40:00,82.0,82.0,81.99,82.0,42119.0,73.1938,73.1938,73.1848,73.1938,42119.0
2021-11-04 11:50:00,82.0,82.0,81.99,82.0,57167.0,73.1938,73.1938,73.1848,73.1938,57167.0
2021-11-04 12:00:00,82.0,82.0,81.99,82.0,29974.0,73.1938,73.1938,73.1848,73.1938,29974.0
2021-11-04 12:10:00,82.0,82.0,81.97,81.98,43262.0,73.1938,73.1938,73.167,73.1759,43262.0
2021-11-04 12:20:00,81.98,81.98,81.97,81.98,35466.0,73.1759,73.1759,73.167,73.1759,35466.0
2021-11-04 12:30:00,81.98,81.99,81.97,81.98,108862.0,73.1759,73.1848,73.167,73.1759,108862.0
2021-11-04 12:40:00,81.98,81.99,81.97,81.97,51290.0,73.1759,73.1848,73.167,73.167,51290.0
2021-11-04 12:50:00,81.97,81.99,81.97,81.98,103869.0,73.167,73.1848,73.167,73.1759,103869.0
2021-11-04 13:00:00,81.98,81.99,81.98,81.98,55374.0,73.1759,73.1848,73.1759,73.1759,55374.0
2021-11-04 13:10:00,81.99,82.0,81.98,82.0,42417.0,73.1848,73.1938,73.1759,73.1938,42417.0
2021-11-04 13:20:00,82.0,82.0,81.99,82.0,37643.0,73.1938,73.1938,73.1848,73.1938,37643.0
2021-11-04 13:30:00,82.0,82.0,81.99,82.0,38794.0,73.1938,73.1938,73.1848,73.1938,38794.0
2021-11-04 13:40:00,82.0,82.01,81.99,82.01,51505.0,73.1938,73.2027,73.1848,73.2027,51505.0
2021-11-04 13:50:00,82.01,82.01,82.0,82.01,22103.0,73.2027,73.2027,73.1938,73.2027,22103.0
2021-11-04 14:00:00,82.01,82.01,82.0,82.01,69093.0,73.2027,73.2027,73.1938,73.2027,69093.0
2021-11-04 14:10:00,82.01,82.01,82.0,82.01,67484.0,73.2027,73.2027,73.1938,73.2027,67484.0
2021-11-04 14:20:00,82.01,82.01,82.0,82.01,26445.0,73.2027,73.2027,73.1938,73.2027,26445.0
2021-11-04 14:30:00,82.01,82.01,82.0,82.01,88000.0,73.2027,73.2027,73.1938,73.2027,88000.0
2021-11-04 14:40:00,82.01,82.01,82.0,82.0,118284.0,73.2027,73.2027,73.1938,73.1938,118284.0
2021-11-04 14:50:00,82.01,82.01,82.0,82.01,36194.0,73.2027,73.2027,73.1938,73.2027,36194.0
2021-11-04 15:00:00,82.01,82.01,82.0,82.01,284535.0,73.2027,73.2027,73.1938,73.2027,284535.0
2021-11-04 15:10:00,82.01,82.01,82.0,82.0,28153.0,73.2027,73.2027,73.1938,73.1938,28153.0
2021-11-04 15:20:00,82.01,82.01,82.0,82.01,31184.0,73.2027,73.2027,73.1938,73.2027,31184.0
2021-11-04 15:30:00,82.01,82.01,82.0,82.01,34388.0,73.2027,73.2027,73.1938,73.2027,34388.0
2021-11-04 15:40:00,82.01,82.01,82.0,82.0,31575.0,73.2027,73.2027,73.1938,73.1938,31575.0
2021-11-04 15:50:00,82.01,82.01,82.0,82.0,83172.0,73.2027,73.2027,73.1938,73.1938,83172.0
2021-11-05 09:30:00,82.02,82.02,81.58,82.01,74922.0,73.2116,73.2116,72.8189,73.2027,74922.0
2021-11-05 09:40:00,82.0,82.01,81.99,82.0,18034.0,73.1938,73.2027,73.1848,73.1938,18034.0
2021-11-05 09:50:00,82.01,82.04,82.0,82.03,38488.0,73.2027,73.2295,73.1938,73.2205,38488.0
2021-11-05 10:00:00,82.03,82.04,82.01,82.02,59664.0,73.2205,73.2295,73.2027,73.2116,59664.0
2021-11-05 10:10:00,82.02,82.02,82.01,82.02,29051.0,73.2116,73.2116,73.2027,73.2116,29051.0
2021-11-05 10:20:00,82.02,82.04,82.0,82.04,37070.0,73.2116,73.2295,73.1938,73.2295,37070.0
2021-11-05 10:30:00,82.03,82.04,82.02,82.04,44489.0,73.2205,73.2295,73.2116,73.2295,44489.0
2021-11-05 10:40:00,82.04,82.05,82.03,82.04,31657.0,73.2295,73.2384,73.2205,73.2295,31657.0
2021-11-05 10:50:00,82.05,82.08,82.05,82.07,65918.0,73.2384,73.2652,73.2384,73.2562,65918.0
2021-11-05 11:00:00,82.08,82.08,82.05,82.06,51297.0,73.2652,73.2652,73.2384,73.2473,51297.0
2021-11-05 11:10:00,82.07,82.1,82.06,82.08,64938.0,73.2562,73.283,73.2473,73.2652,64938.0
2021-11-05 11:20:00,82.09,82.09,82.07,82.07,16675.0,73.2741,73.2741,73.2562,73.2562,16675.0
2021-11-05 11:30:00,82.08,82.11,82.07,82.11,41798.0,73.2652,73.2919,73.2562,73.2919,41798.0
2021-11-05 11:40:00,82.11,82.12,82.09,82.1,15172.0,73.2919,73.3009,73.2741,73.283,15172.0
2021-11-05 11:50:00,82.09,82.11,82.09,82.11,9050.0,73.2741,73.2919,73.2741,73.2919,9050.0
2021-11-05 12:00:00,82.1,82.1,82.07,82.07,15057.0,73.283,73.283,73.2562,73.2562,15057.0
2021-11-05 12:10:00,82.07,82.11,82.07,82.11,75678.0,73.2562,73.2919,73.2562,73.2919,75678.0
2021-11-05 12:20:00,82.1,82.11,82.09,82.09,57142.0,73.283,73.2919,73.2741,73.2741,57142.0
2021-11-05 12:30:00,82.09,82.1,82.09,82.09,27967.0,73.2741,73.283,73.2741,73.2741,27967.0
2021-11-05 12:40:00,82.1,82.11,82.09,82.11,18993.0,73.283,73.2919,73.2741,73.2919,18993.0
2021-11-05 12:50:00,82.1,82.11,82.1,82.11,24574.0,73.283,73.2919,73.283,73.2919,24574.0
2021-11-05 13:00:00,82.11,82.11,82.1,82.11,18014.0,73.2919,73.2919,73.283,73.2919,18014.0
2021-11-05 13:10:00,82.11,82.11,82.09,82.11,56859.0,73.2919,73.2919,73.2741,73.2919,56859.0
2021-11-05 13:20:00,82.11,82.11,82.09,82.09,47992.0,73.2919,73.2919,73.2741,73.2741,47992.0
2021-11-05 13:30:00,82.09,82.11,82.09,82.11,41216.0,73.2741,73.2919,73.2741,73.2919,41216.0
2021-11-05 13:40:00,82.11,82.11,82.09,82.09,27880.0,73.2919,73.2919,73.2741,73.2741,27880.0
2021-11-05 13:50:00,82.1,82.1,82.09,82.09,34082.0,73.283,73.283,73.2741,73.2741,34082.0
2021-11-05 14:00:00,82.09,82.1,82.09,82.09,55505.0,73.2741,73.283,73.2741,73.2741,55505.0
2021-11-05 14:10:00,82.09,82.1,82.09,82.1,38319.0,73.2741,73.283,73.2741,73.283,38319.0
2021-11-05 14:20:00,82.1,82.11,82.09,82.11,40536.0,73.283,73.2919,73.2741,73.2919,40536.0
2021-11-05 14:30:00,82.11,82.12,82.1,82.11,37599.0,73.2919,73.3009,73.283,73.2919,37599.0
2021-11-05 14:40:00,82.12,82.12,82.1,82.11,91938.0,73.3009,73.3009,73.283,73.2919,91938.0
2021-11-05 14:50:00,82.11,82.12,82.1,82.12,38072.0,73.2919,73.3009,73.283,73.3009,38072.0
2021-11-05 15:00:00,82.12,82.12,82.11,82.12,57139.0,73.3009,73.3009,73.2919,73.3009,57139.0
2021-11-05 15:10:00,82.12,82.12,82.11,82.12,144907.0,73.3009,73.3009,73.2919,73.3009,144907.0
2021-11-05 15:20:00,82.12,82.13,82.11,82.13,34268.0,73.3009,73.3098,73.2919,73.3098,34268.0
2021-11-05 15:30:00,82.13,82.13,82.12,82.13,26354.0,73.3098,73.3098,73.3009,73.3098,26354.0
2021-11-05 15:40:00,82.13,82.13,82.12,82.12,188713.0,73.3098,73.3098,73.3009,73.3009,188713.0
2021-11-05 15:50:00,82.13,82.13,82.1,82.11,71751.0,73.3098,73.3098,73.283,73.2919,71751.0
2021-11-08 09:30:00,82.06,82.07,82.03,82.04,135593.0,73.2473,73.2562,73.2205,73.2295,135593.0
2021-11-08 09:40:00,82.03,82.04,82.03,82.03,41118.0,73.2205,73.2295,73.2205,73.2205,41118.0
2021-11-08 09:50:00,82.03,82.04,82.03,82.04,168465.0,73.2205,73.2295,73.2205,73.2295,168465.0
2021-11-08 10:00:00,82.04,82.04,82.03,82.04,84608.0,73.2295,73.2295,73.2205,73.2295,84608.0
2021-11-08 10:10:00,82.04,82.04,82.03,82.04,24183.0,73.2295,73.2295,73.2205,73.2295,24183.0
2021-11-08 10:20:00,82.04,82.04,82.03,82.03,40337.0,73.2295,73.2295,73.2205,73.2205,40337.0
2021-11-08 10:30:00,82.03,82.04,82.01,82.01,84662.0,73.2205,73.2295,73.2027,73.2027,84662.0
2021-11-08 10:40:00,82.02,82.02,81.99,82.0,31957.0,73.2116,73.2116,73.1848,73.1938,31957.0
2021-11-08 10:50:00,82.01,82.01,82.0,82.01,31758.0,73.2027,73.2027,73.1938,73.2027,31758.0
2021-11-08 11:00:00,82.0,82.01,82.0,82.01,16181.0,73.1938,73.2027,73.1938,73.2027,16181.0
2021-11-08 11:10:00,82.01,82.01,82.0,82.01,23057.0,73.2027,73.2027,73.1938,73.2027,23057.0
2021-11-08 11:20:00,82.0,82.01,82.0,82.01,16900.0,73.1938,73.2027,73.1938,73.2027,16900.0
2021-11-08 11:30:00,82.01,82.01,82.0,82.01,61543.0,73.2027,73.2027,73.1938,73.2027,61543.0
2021-11-08 11:40:00,82.0,82.02,82.0,82.01,49931.0,73.1938,73.2116,73.1938,73.2027,49931.0
2021-11-08 11:50:00,82.02,82.02,82.01,82.01,27090.0,73.2116,73.2116,73.2027,73.2027,27090.0
2021-11-08 12:00:00,82.01,82.02,82.01,82.02,27534.0,73.2027,73.2116,73.2027,73.2116,27534.0
2021-11-08 12:10:00,82.02,82.02,82.01,82.01,15806.0,73.2116,73.2116,73.2027,73.2027,15806.0
2021-11-08 12:20:00,82.01,82.02,82.01,82.02,36406.0,73.2027,73.2116,73.2027,73.2116,36406.0
2021-11-08 12:30:00,82.02,82.02,82.0,82.0,87672.0,73.2116,73.2116,73.1938,73.1938,87672.0
2021-11-08 12:40:00,82.01,82.01,82.0,82.0,48470.0,73.2027,73.2027,73.1938,73.1938,48470.0
2021-11-08 12:50:00,82.0,82.01,82.0,82.0,17154.0,73.1938,73.2027,73.1938,73.1938,17154.0
2021-11-08 13:00:00,82.0,82.01,81.97,81.98,64313.0,73.1938,73.2027,73.167,73.1759,64313.0
2021-11-08 13:10:00,81.98,81.99,81.98,81.98,49838.0,73.1759,73.1848,73.1759,73.1759,49838.0
2021-11-08 13:20:00,81.99,82.0,81.98,82.0,111425.0,73.1848,73.1938,73.1759,73.1938,111425.0
2021-11-08 13:30:00,82.0,82.0,81.99,81.99,86965.0,73.1938,73.1938,73.1848,73.1848,86965.0
2021-11-08 13:40:00,81.99,82.01,81.99,82.01,31032.0,73.1848,73.2027,73.1848,73.2027,31032.0
2021-11-08 13:50:00,82.0,82.01,82.0,82.01,44115.0,73.1938,73.2027,73.1938,73.2027,44115.0
2021-11-08 14:00:00,82.01,82.01,82.0,82.0,49558.0,73.2027,73.2027,73.1938,73.1938,49558.0
2021-11-08 14:10:00,82.0,82.01,82.0,82.01,52513.0,73.1938,73.2027,73.1938,73.2027,52513.0
2021-11-08 14:20:00,82.01,82.01,82.0,82.0,37444.0,73.2027,73.2027,73.1938,73.1938,37444.0
2021-11-08 14:30:00,82.01,82.01,82.0,82.01,29517.0,73.2027,73.2027,73.1938,73.2027,29517.0
2021-11-08 14:40:00,82.01,82.01,81.99,81.99,75114.0,73.2027,73.2027,73.1848,73.1848,75114.0
2021-11-08 14:50:00,82.0,82.0,81.99,82.0,37048.0,73.1938,73.1938,73.1848,73.1938,37048.0
2021-11-08 15:00:00,82.0,82.0,81.98,81.98,63194.0,73.1938,73.1938,73.1759,73.1759,63194.0
2021-11-08 15:10:00,81.99,81.99,81.98,81.98,47359.0,73.1848,73.1848,73.1759,73.1759,47359.0
2021-11-08 15:20:00,81.99,82.0,81.98,81.98,1339156.0,73.1848,73.1938,73.1759,73.1759,1339156.0
2021-11-08 15:30:00,81.98,81.99,81.98,81.98,29381.0,73.1759,73.1848,73.1759,73.1759,29381.0
2021-11-08 15:40:00,81.99,81.99,81.98,81.98,74708.0,73.1848,73.1848,73.1759,73.1759,74708.0
2021-11-08 15:50:00,81.99,81.99,81.98,81.99,84664.0,73.1848,73.1848,73.1759,73.1848,84664.0
2021-11-09 09:30:00,82.06,82.11,82.06,82.06,64490.0,73.2473,73.2919,73.2473,73.2473,64490.0
2021-11-09 09:40:00,82.06,82.07,82.04,82.06,44247.0,73.2473,73.2562,73.2295,73.2473,44247.0
2021-11-09 09:50:00,82.06,82.07,82.05,82.06,40760.0,73.2473,73.2562,73.2384,73.2473,40760.0
2021-11-09 10:00:00,82.06,82.07,82.03,82.05,72976.0,73.2473,73.2562,73.2205,73.2384,72976.0
2021-11-09 10:10:00,82.05,82.06,82.04,82.05,44041.0,73.2384,73.2473,73.2295,73.2384,44041.0
2021-11-09 10:20:00,82.04,82.05,82.03,82.04,31919.0,73.2295,73.2384,73.2205,73.2295,31919.0
2021-11-09 10:30:00,82.04,82.05,82.03,82.04,93702.0,73.2295,73.2384,73.2205,73.2295,93702.0
2021-11-09 10:40:00,82.05,82.05,82.04,82.05,26280.0,73.2384,73.2384,73.2295,73.2384,26280.0
2021-11-09 10:50:00,82.05,82.05,82.03,82.04,83679.0,73.2384,73.2384,73.2205,73.2295,83679.0
2021-11-09 11:00:00,82.04,82.05,82.04,82.04,19985.0,73.2295,73.2384,73.2295,73.2295,19985.0
2021-11-09 11:10:00,82.05,82.05,82.03,82.05,89911.0,73.2384,73.2384,73.2205,73.2384,89911.0
2021-11-09 11:20:00,82.05,82.05,82.02,82.04,151010.0,73.2384,73.2384,73.2116,73.2295,151010.0
2021-11-09 11:30:00,82.04,82.05,82.03,82.05,36542.0,73.2295,73.2384,73.2205,73.2384,36542.0
2021-11-09 11:40:00,82.05,82.05,82.04,82.05,14227.0,73.2384,73.2384,73.2295,73.2384,14227.0
2021-11-09 11:50:00,82.05,82.07,82.04,82.06,59497.0,73.2384,73.2562,73.2295,73.2473,59497.0
2021-11-09 12:00:00,82.06,82.06,82.05,82.06,9467.0,73.2473,73.2473,73.2384,73.2473,9467.0
2021-11-09 12:10:00,82.05,82.06,82.04,82.05,26769.0,73.2384,73.2473,73.2295,73.2384,26769.0
2021-11-09 12:20:00,82.04,82.06,82.04,82.05,18044.0,73.2295,73.2473,73.2295,73.2384,18044.0
2021-11-09 12:30:00,82.05,82.07,82.05,82.06,22517.0,73.2384,73.2562,73.2384,73.2473,22517.0
2021-11-09 12:40:00,82.07,82.07,82.06,82.06,14756.0,73.2562,73.2562,73.2473,73.2473,14756.0
2021-11-09 12:50:00,82.07,82.08,82.06,82.06,15069.0,73.2562,73.2652,73.2473,73.2473,15069.0
2021-11-09 13:00:00,82.06,82.07,82.05,82.06,55580.0,73.2473,73.2562,73.2384,73.2473,55580.0
2021-11-09 13:10:00,82.06,82.06,82.05,82.06,179410.0,73.2473,73.2473,73.2384,73.2473,179410.0
2021-11-09 13:20:00,82.06,82.06,82.04,82.05,27491.0,73.2473,73.2473,73.2295,73.2384,27491.0
2021-11-09 13:30:00,82.04,82.07,82.04,82.06,42717.0,73.2295,73.2562,73.2295,73.2473,42717.0
2021-11-09 13:40:00,82.06,82.07,82.06,82.07,40011.0,73.2473,73.2562,73.2473,73.2562,40011.0
2021-11-09 13:50:00,82.06,82.07,82.06,82.07,10776.0,73.2473,73.2562,73.2473,73.2562,10776.0
2021-11-09 14:00:00,82.07,82.07,82.05,82.06,32486.0,73.2562,73.2562,73.2384,73.2473,32486.0
2021-11-09 14:10:00,82.06,82.06,82.05,82.06,56417.0,73.2473,73.2473,73.2384,73.2473,56417.0
2021-11-09 14:20:00,82.06,82.06,82.05,82.06,22967.0,73.2473,73.2473,73.2384,73.2473,22967.0
2021-11-09 14:30:00,82.06,82.06,82.05,82.06,34859.0,73.2473,73.2473,73.2384,73.2473,34859.0
2021-11-09 14:40:00,82.06,82.06,82.05,82.06,43795.0,73.2473,73.2473,73.2384,73.2473,43795.0
2021-11-09 14:50:00,82.05,82.06,82.05,82.06,28357.0,73.2384,73.2473,73.2384,73.2473,28357.0
2021-11-09 15:00:00,82.06,82.06,82.05,82.06,83302.0,73.2473,73.2473,73.2384,73.2473,83302.0
2021-11-09 15:10:00,82.06,82.06,82.05,82.06,26961.0,73.2473,73.2473,73.2384,73.2473,26961.0
2021-11-09 15:20:00,82.06,82.06,82.05,82.05,45749.0,73.2473,73.2473,73.2384,73.2384,45749.0
2021-11-09 15:30:00,82.05,82.05,82.04,82.04,41442.0,73.2384,73.2384,73.2295,73.2295,41442.0
2021-11-09 15:40:00,82.05,82.05,82.03,82.04,41675.0,73.2384,73.2384,73.2205,73.2295,41675.0
2021-11-09 15:50:00,82.03,82.05,82.03,82.05,74413.0,73.2205,73.2384,73.2205,73.2384,74413.0
2021-11-10 09:30:00,81.9,81.98,81.85,81.86,127523.0,73.1045,73.1759,73.0599,73.0688,127523.0
2021-11-10 09:40:00,81.86,81.86,81.84,81.84,36128.0,73.0688,73.0688,73.0509,73.0509,36128.0
2021-11-10 09:50:00,81.84,81.85,81.83,81.84,76702.0,73.0509,73.0599,73.042,73.0509,76702.0
2021-11-10 10:00:00,81.84,81.85,81.83,81.84,29089.0,73.0509,73.0599,73.042,73.0509,29089.0
2021-11-10 10:10:00,81.83,81.84,81.83,81.84,103649.0,73.042,73.0509,73.042,73.0509,103649.0
2021-11-10 10:20:00,81.84,81.84,81.82,81.83,34782.0,73.0509,73.0509,73.0331,73.042,34782.0
2021-11-10 10:30:00,81.82,81.83,81.81,81.81,56044.0,73.0331,73.042,73.0242,73.0242,56044.0
2021-11-10 10:40:00,81.81,81.82,81.8,81.81,42581.0,73.0242,73.0331,73.0152,73.0242,42581.0
2021-11-10 10:50:00,81.8,81.81,81.79,81.8,46205.0,73.0152,73.0242,73.0063,73.0152,46205.0
2021-11-10 11:00:00,81.8,81.83,81.79,81.81,78736.0,73.0152,73.042,73.0063,73.0242,78736.0
2021-11-10 11:10:00,81.81,81.81,81.79,81.8,51018.0,73.0242,73.0242,73.0063,73.0152,51018.0
2021-11-10 11:20:00,81.8,81.81,81.79,81.81,26649.0,73.0152,73.0242,73.0063,73.0242,26649.0
2021-11-10 11:30:00,81.81,81.82,81.8,81.81,55091.0,73.0242,73.0331,73.0152,73.0242,55091.0
2021-11-10 11:40:00,81.82,81.82,81.81,81.81,28796.0,73.0331,73.0331,73.0242,73.0242,28796.0
2021-11-10 11:50:00,81.82,81.82,81.81,81.81,43555.0,73.0331,73.0331,73.0242,73.0242,43555.0
2021-11-10 12:00:00,81.81,81.82,81.8,81.81,35777.0,73.0242,73.0331,73.0152,73.0242,35777.0
2021-11-10 12:10:00,81.81,81.81,81.8,81.81,51609.0,73.0242,73.0242,73.0152,73.0242,51609.0
2021-11-10 12:20:00,81.81,81.81,81.8,81.81,30733.0,73.0242,73.0242,73.0152,73.0242,30733.0
2021-11-10 12:30:00,81.81,81.81,81.8,81.81,35815.0,73.0242,73.0242,73.0152,73.0242,35815.0
2021-11-10 12:40:00,81.8,81.81,81.8,81.81,33984.0,73.0152,73.0242,73.0152,73.0242,33984.0
2021-11-10 12:50:00,81.81,81.81,81.8,81.81,43872.0,73.0242,73.0242,73.0152,73.0242,43872.0
2021-11-10 13:00:00,81.81,81.82,81.77,81.81,209284.0,73.0242,73.0331,72.9885,73.0242,209284.0
2021-11-10 13:10:00,81.8,81.81,81.79,81.8,96023.0,73.0152,73.0242,73.0063,73.0152,96023.0
2021-11-10 13:20:00,81.8,81.81,81.77,81.8,117970.0,73.0152,73.0242,72.9885,73.0152,117970.0
2021-11-10 13:30:00,81.8,81.8,81.78,81.79,59636.0,73.0152,73.0152,72.9974,73.0063,59636.0
2021-11-10 13:40:00,81.79,81.81,81.79,81.81,71119.0,73.0063,73.0242,73.0063,73.0242,71119.0
2021-11-10 13:50:00,81.8,81.82,81.8,81.82,26573.0,73.0152,73.0331,73.0152,73.0331,26573.0
2021-11-10 14:00:00,81.82,81.83,81.8,81.81,76439.0,73.0331,73.042,73.0152,73.0242,76439.0
2021-11-10 14:10:00,81.81,81.82,81.8,81.81,59802.0,73.0242,73.0331,73.0152,73.0242,59802.0
2021-11-10 14:20:00,81.81,81.81,81.78,81.79,133293.0,73.0242,73.0242,72.9974,73.0063,133293.0
2021-11-10 14:30:00,81.79,81.79,81.78,81.78,32896.0,73.0063,73.0063,72.9974,72.9974,32896.0
2021-11-10 14:40:00,81.79,81.79,81.78,81.79,56873.0,73.0063,73.0063,72.9974,73.0063,56873.0
2021-11-10 14:50:00,81.79,81.79,81.76,81.76,71355.0,73.0063,73.0063,72.9795,72.9795,71355.0
2021-11-10 15:00:00,81.77,81.77,81.76,81.77,135284.0,72.9885,72.9885,72.9795,72.9885,135284.0
2021-11-10 15:10:00,81.77,81.77,81.75,81.75,109925.0,72.9885,72.9885,72.9706,72.9706,109925.0
2021-11-10 15:20:00,81.75,81.76,81.74,81.75,56178.0,72.9706,72.9795,72.9617,72.9706,56178.0
2021-11-10 15:30:00,81.75,81.75,81.74,81.75,84872.0,72.9706,72.9706,72.9617,72.9706,84872.0
2021-11-10 15:40:00,81.74,81.75,81.74,81.75,78249.0,72.9617,72.9706,72.9617,72.9706,78249.0
2021-11-10 15:50:00,81.74,81.75,81.73,81.74,91430.0,72.9617,72.9706,72.9528,72.9617,91430.0
2021-11-11 09:30:00,81.68,81.72,81.68,81.7,60920.0,72.9081,72.9438,72.9081,72.926,60920.0
2021-11-11 09:40:00,81.7,81.7,81.69,81.7,20089.0,72.926,72.926,72.9171,72.926,20089.0
2021-11-11 09:50:00,81.7,81.71,81.69,81.7,67190.0,72.926,72.9349,72.9171,72.926,67190.0
2021-11-11 10:00:00,81.69,81.7,81.69,81.69,11830.0,72.9171,72.926,72.9171,72.9171,11830.0
2021-11-11 10:10:00,81.7,81.7,81.69,81.69,61582.0,72.926,72.926,72.9171,72.9171,61582.0
2021-11-11 10:20:00,81.7,81.71,81.69,81.7,23596.0,72.926,72.9349,72.9171,72.926,23596.0
2021-11-11 10:30:00,81.7,81.71,81.69,81.7,29263.0,72.926,72.9349,72.9171,72.926,29263.0
2021-11-11 10:40:00,81.69,81.7,81.69,81.7,51166.0,72.9171,72.926,72.9171,72.926,51166.0
2021-11-11 10:50:00,81.69,81.7,81.68,81.68,30063.0,72.9171,72.926,72.9081,72.9081,30063.0
2021-11-11 11:00:00,81.69,81.7,81.68,81.69,70612.0,72.9171,72.926,72.9081,72.9171,70612.0
2021-11-11 11:10:00,81.7,81.7,81.68,81.69,30475.0,72.926,72.926,72.9081,72.9171,30475.0
2021-11-11 11:20:00,81.69,81.69,81.68,81.69,29387.0,72.9171,72.9171,72.9081,72.9171,29387.0
2021-11-11 11:30:00,81.69,81.69,81.68,81.69,21959.0,72.9171,72.9171,72.9081,72.9171,21959.0
2021-11-11 11:40:00,81.68,81.69,81.68,81.69,30594.0,72.9081,72.9171,72.9081,72.9171,30594.0
2021-11-11 11:50:00,81.69,81.69,81.68,81.69,17787.0,72.9171,72.9171,72.9081,72.9171,17787.0
2021-11-11 12:00:00,81.68,81.69,81.67,81.67,1859290.0,72.9081,72.9171,72.8992,72.8992,1859290.0
2021-11-11 12:10:00,81.68,81.68,81.67,81.67,14266.0,72.9081,72.9081,72.8992,72.8992,14266.0
2021-11-11 12:20:00,81.68,81.68,81.67,81.68,12770.0,72.9081,72.9081,72.8992,72.9081,12770.0
2021-11-11 12:30:00,81.67,81.68,81.67,81.68,20357.0,72.8992,72.9081,72.8992,72.9081,20357.0
2021-11-11 12:40:00,81.67,81.68,81.67,81.67,21647.0,72.8992,72.9081,72.8992,72.8992,21647.0
2021-11-11 12:50:00,81.67,81.68,81.67,81.67,24198.0,72.8992,72.9081,72.8992,72.8992,24198.0
2021-11-11 13:00:00,81.67,81.68,81.66,81.66,43331.0,72.8992,72.9081,72.8903,72.8903,43331.0
2021-11-11 13:10:00,81.66,81.66,81.65,81.65,42431.0,72.8903,72.8903,72.8813,72.8813,42431.0
2021-11-11 13:20:00,81.66,81.66,81.65,81.66,43104.0,72.8903,72.8903,72.8813,72.8903,43104.0
2021-11-11 13:30:00,81.65,81.66,81.65,81.65,14134.0,72.8813,72.8903,72.8813,72.8813,14134.0
2021-11-11 13:40:00,81.65,81.66,81.64,81.64,28723.0,72.8813,72.8903,72.8724,72.8724,28723.0
2021-11-11 13:50:00,81.65,81.65,81.63,81.64,49240.0,72.8813,72.8813,72.8635,72.8724,49240.0
2021-11-11 14:00:00,81.64,81.65,81.63,81.64,481037.0,72.8724,72.8813,72.8635,72.8724,481037.0
2021-11-11 14:10:00,81.64,81.64,81.63,81.63,73234.0,72.8724,72.8724,72.8635,72.8635,73234.0
2021-11-11 14:20:00,81.63,81.64,81.63,81.64,24146.0,72.8635,72.8724,72.8635,72.8724,24146.0
2021-11-11 14:30:00,81.64,81.64,81.63,81.64,28229.0,72.8724,72.8724,72.8635,72.8724,28229.0
2021-11-11 14:40:00,81.63,81.64,81.62,81.63,38229.0,72.8635,72.8724,72.8546,72.8635,38229.0
2021-11-11 14:50:00,81.63,81.63,81.61,81.62,22714.0,72.8635,72.8635,72.8456,72.8546,22714.0
2021-11-11 15:00:00,81.61,81.62,81.61,81.61,134606.0,72.8456,72.8546,72.8456,72.8456,134606.0
2021-11-11 15:10:00,81.62,81.62,81.61,81.62,301138.0,72.8546,72.8546,72.8456,72.8546,301138.0
2021-11-11 15:20:00,81.62,81.62,81.61,81.62,93237.0,72.8546,72.8546,72.8456,72.8546,93237.0
2021-11-11 15:30:00,81.62,81.62,81.61,81.62,34470.0,72.8546,72.8546,72.8456,72.8546,34470.0
2021-11-11 15:40:00,81.62,81.63,81.61,81.63,50787.0,72.8546,72.8635,72.8456,72.8635,50787.0
2021-11-11 15:50:00,81.63,81.64,81.62,81.63,82965.0,72.8635,72.8724,72.8546,72.8635,82965.0
2021-11-12 09:30:00,81.7,81.72,81.69,81.69,250992.0,72.926,72.9438,72.9171,72.9171,250992.0
2021-11-12 09:40:00,81.7,81.71,81.69,81.7,77225.0,72.926,72.9349,72.9171,72.926,77225.0
2021-11-12 09:50:00,81.7,81.7,81.66,81.66,225046.0,72.926,72.926,72.8903,72.8903,225046.0
2021-11-12 10:00:00,81.66,81.7,81.66,81.69,293610.0,72.8903,72.926,72.8903,72.9171,293610.0
2021-11-12 10:10:00,81.69,81.69,81.68,81.69,131160.0,72.9171,72.9171,72.9081,72.9171,131160.0
2021-11-12 10:20:00,81.69,81.7,81.68,81.69,303494.0,72.9171,72.926,72.9081,72.9171,303494.0
2021-11-12 10:30:00,81.69,81.7,81.69,81.7,182734.0,72.9171,72.926,72.9171,72.926,182734.0
2021-11-12 10:40:00,81.7,81.7,81.68,81.68,83770.0,72.926,72.926,72.9081,72.9081,83770.0
2021-11-12 10:50:00,81.68,81.7,81.68,81.69,78162.0,72.9081,72.926,72.9081,72.9171,78162.0
2021-11-12 11:00:00,81.69,81.7,81.69,81.7,30192.0,72.9171,72.926,72.9171,72.926,30192.0
2021-11-12 11:10:00,81.7,81.7,81.68,81.69,74374.0,72.926,72.926,72.9081,72.9171,74374.0
2021-11-12 11:20:00,81.69,81.69,81.68,81.69,34745.0,72.9171,72.9171,72.9081,72.9171,34745.0
2021-11-12 11:30:00,81.69,81.69,81.67,81.69,58840.0,72.9171,72.9171,72.8992,72.9171,58840.0
2021-11-12 11:40:00,81.69,81.69,81.67,81.69,105319.0,72.9171,72.9171,72.8992,72.9171,105319.0
2021-11-12 11:50:00,81.68,81.69,81.67,81.69,98787.0,72.9081,72.9171,72.8992,72.9171,98787.0
2021-11-12 12:00:00,81.68,81.69,81.67,81.67,80670.0,72.9081,72.9171,72.8992,72.8992,80670.0
2021-11-12 12:10:00,81.67,81.68,81.67,81.67,43958.0,72.8992,72.9081,72.8992,72.8992,43958.0
2021-11-12 12:20:00,81.67,81.68,81.67,81.68,165258.0,72.8992,72.9081,72.8992,72.9081,165258.0
2021-11-12 12:30:00,81.67,81.68,81.67,81.67,39982.0,72.8992,72.9081,72.8992,72.8992,39982.0
2021-11-12 12:40:00,81.67,81.69,81.67,81.69,111514.0,72.8992,72.9171,72.8992,72.9171,111514.0
2021-11-12 12:50:00,81.69,81.69,81.67,81.67,83413.0,72.9171,72.9171,72.8992,72.8992,83413.0
2021-11-12 13:00:00,81.67,81.68,81.67,81.67,67881.0,72.8992,72.9081,72.8992,72.8992,67881.0
2021-11-12 13:10:00,81.67,81.68,81.67,81.67,54746.0,72.8992,72.9081,72.8992,72.8992,54746.0
2021-11-12 13:20:00,81.67,81.68,81.67,81.67,48732.0,72.8992,72.9081,72.8992,72.8992,48732.0
2021-11-12 13:30:00,81.67,81.68,81.67,81.68,84292.0,72.8992,72.9081,72.8992,72.9081,84292.0
2021-11-12 13:40:00,81.67,81.68,81.67,81.67,132112.0,72.8992,72.9081,72.8992,72.8992,132112.0
2021-11-12 13:50:00,81.67,81.68,81.66,81.67,107787.0,72.8992,72.9081,72.8903,72.8992,107787.0
2021-11-12 14:00:00,81.67,81.68,81.67,81.67,39393.0,72.8992,72.9081,72.8992,72.8992,39393.0
2021-11-12 14:10:00,81.68,81.68,81.67,81.67,55980.0,72.9081,72.9081,72.8992,72.8992,55980.0
2021-11-12 14:20:00,81.67,81.68,81.66,81.67,63695.0,72.8992,72.9081,72.8903,72.8992,63695.0
2021-11-12 14:30:00,81.67,81.67,81.65,81.66,53952.0,72.8992,72.8992,72.8813,72.8903,53952.0
2021-11-12 14:40:00,81.66,81.68,81.65,81.67,69793.0,72.8903,72.9081,72.8813,72.8992,69793.0
2021-11-12 14:50:00,81.67,81.69,81.67,81.68,457745.0,72.8992,72.9171,72.8992,72.9081,457745.0
2021-11-12 15:00:00,81.68,81.68,81.67,81.68,96355.0,72.9081,72.9081,72.8992,72.9081,96355.0
2021-11-12 15:10:00,81.68,81.69,81.67,81.69,98501.0,72.9081,72.9171,72.8992,72.9171,98501.0
2021-11-12 15:20:00,81.69,81.69,81.68,81.69,46327.0,72.9171,72.9171,72.9081,72.9171,46327.0
2021-11-12 15:30:00,81.69,81.7,81.68,81.69,46559.0,72.9171,72.926,72.9081,72.9171,46559.0
2021-11-12 15:40:00,81.7,81.7,81.69,81.69,73724.0,72.926,72.926,72.9171,72.9171,73724.0
2021-11-12 15:50:00,81.69,81.7,81.69,81.7,90329.0,72.9171,72.926,72.9171,72.926,90329.0
2021-11-15 09:30:00,81.7,81.71,81.67,81.67,58297.0,72.926,72.9349,72.8992,72.8992,58297.0
2021-11-15 09:40:00,81.68,81.68,81.66,81.67,31945.0,72.9081,72.9081,72.8903,72.8992,31945.0
2021-11-15 09:50:00,81.67,81.68,81.65,81.66,27685.0,72.8992,72.9081,72.8813,72.8903,27685.0
2021-11-15 10:00:00,81.66,81.66,81.63,81.64,100393.0,72.8903,72.8903,72.8635,72.8724,100393.0
2021-11-15 10:10:00,81.65,81.66,81.64,81.65,34706.0,72.8813,72.8903,72.8724,72.8813,34706.0
2021-11-15 10:20:00,81.65,81.67,81.64,81.66,55158.0,72.8813,72.8992,72.8724,72.8903,55158.0
2021-11-15 10:30:00,81.66,81.67,81.65,81.67,74066.0,72.8903,72.8992,72.8813,72.8992,74066.0
2021-11-15 10:40:00,81.67,81.68,81.66,81.66,52939.0,72.8992,72.9081,72.8903,72.8903,52939.0
2021-11-15 10:50:00,81.66,81.68,81.66,81.67,44810.0,72.8903,72.9081,72.8903,72.8992,44810.0
2021-11-15 11:00:00,81.67,81.68,81.65,81.66,31671.0,72.8992,72.9081,72.8813,72.8903,31671.0
2021-11-15 11:10:00,81.65,81.67,81.65,81.66,39159.0,72.8813,72.8992,72.8813,72.8903,39159.0
2021-11-15 11:20:00,81.67,81.67,81.66,81.66,34499.0,72.8992,72.8992,72.8903,72.8903,34499.0
2021-11-15 11:30:00,81.66,81.67,81.65,81.66,30091.0,72.8903,72.8992,72.8813,72.8903,30091.0
2021-11-15 11:40:00,81.66,81.66,81.65,81.65,24139.0,72.8903,72.8903,72.8813,72.8813,24139.0
2021-11-15 11:50:00,81.65,81.66,81.64,81.64,18608.0,72.8813,72.8903,72.8724,72.8724,18608.0
2021-11-15 12:00:00,81.65,81.65,81.64,81.65,20763.0,72.8813,72.8813,72.8724,72.8813,20763.0
2021-11-15 12:10:00,81.65,81.65,81.64,81.65,29480.0,72.8813,72.8813,72.8724,72.8813,29480.0
2021-11-15 12:20:00,81.65,81.67,81.65,81.66,14036.0,72.8813,72.8992,72.8813,72.8903,14036.0
2021-11-15 12:30:00,81.67,81.67,81.65,81.65,39663.0,72.8992,72.8992,72.8813,72.8813,39663.0
2021-11-15 12:40:00,81.65,81.66,81.64,81.64,17588.0,72.8813,72.8903,72.8724,72.8724,17588.0
2021-11-15 12:50:00,81.64,81.65,81.64,81.65,8839.0,72.8724,72.8813,72.8724,72.8813,8839.0
2021-11-15 13:00:00,81.65,81.65,81.64,81.65,6604.0,72.8813,72.8813,72.8724,72.8813,6604.0
2021-11-15 13:10:00,81.64,81.65,81.64,81.64,23508.0,72.8724,72.8813,72.8724,72.8724,23508.0
2021-11-15 13:20:00,81.64,81.64,81.63,81.64,90119.0,72.8724,72.8724,72.8635,72.8724,90119.0
2021-11-15 13:30:00,81.63,81.65,81.63,81.65,267886.0,72.8635,72.8813,72.8635,72.8813,267886.0
2021-11-15 13:40:00,81.64,81.65,81.64,81.65,17650.0,72.8724,72.8813,72.8724,72.8813,17650.0
2021-11-15 13:50:00,81.65,81.65,81.64,81.64,30541.0,72.8813,72.8813,72.8724,72.8724,30541.0
2021-11-15 14:00:00,81.65,81.65,81.64,81.64,29594.0,72.8813,72.8813,72.8724,72.8724,29594.0
2021-11-15 14:10:00,81.64,81.65,81.64,81.65,43150.0,72.8724,72.8813,72.8724,72.8813,43150.0
2021-11-15 14:20:00,81.65,81.65,81.64,81.64,32515.0,72.8813,72.8813,72.8724,72.8724,32515.0
2021-11-15 14:30:00,81.65,81.65,81.64,81.65,38071.0,72.8813,72.8813,72.8724,72.8813,38071.0
2021-11-15 14:40:00,81.64,81.65,81.64,81.64,104800.0,72.8724,72.8813,72.8724,72.8724,104800.0
2021-11-15 14:50:00,81.65,81.65,81.63,81.64,32882.0,72.8813,72.8813,72.8635,72.8724,32882.0
2021-11-15 15:00:00,81.64,81.64,81.63,81.63,77845.0,72.8724,72.8724,72.8635,72.8635,77845.0
2021-11-15 15:10:00,81.63,81.64,81.63,81.64,30680.0,72.8635,72.8724,72.8635,72.8724,30680.0
2021-11-15 15:20:00,81.64,81.64,81.62,81.63,99591.0,72.8724,72.8724,72.8546,72.8635,99591.0
2021-11-15 15:30:00,81.63,81.63,81.61,81.62,204020.0,72.8635,72.8635,72.8456,72.8546,204020.0
2021-11-15 15:40:00,81.62,81.62,81.6,81.6,49363.0,72.8546,72.8546,72.8367,72.8367,49363.0
2021-11-15 15:50:00,81.61,81.61,81.6,81.6,80803.0,72.8456,72.8456,72.8367,72.8367,80803.0
2021-11-16 09:30:00,81.56,81.57,81.54,81.56,111438.0,72.801,72.8099,72.7832,72.801,111438.0
2021-11-16 09:40:00,81.57,81.58,81.56,81.57,91392.0,72.8099,72.8189,72.801,72.8099,91392.0
2021-11-16 09:50:00,81.57,81.58,81.56,81.56,24905.0,72.8099,72.8189,72.801,72.801,24905.0
2021-11-16 10:00:00,81.56,81.58,81.56,81.58,115497.0,72.801,72.8189,72.801,72.8189,115497.0
2021-11-16 10:10:00,81.59,81.6,81.58,81.6,42940.0,72.8278,72.8367,72.8189,72.8367,42940.0
2021-11-16 10:20:00,81.6,81.62,81.59,81.61,57713.0,72.8367,72.8546,72.8278,72.8456,57713.0
2021-11-16 10:30:00,81.61,81.62,81.61,81.62,46039.0,72.8456,72.8546,72.8456,72.8546,46039.0
2021-11-16 10:40:00,81.62,81.63,81.61,81.62,171325.0,72.8546,72.8635,72.8456,72.8546,171325.0
2021-11-16 10:50:00,81.63,81.63,81.62,81.63,90563.0,72.8635,72.8635,72.8546,72.8635,90563.0
2021-11-16 11:00:00,81.62,81.63,81.62,81.63,44039.0,72.8546,72.8635,72.8546,72.8635,44039.0
2021-11-16 11:10:00,81.63,81.63,81.62,81.62,63608.0,72.8635,72.8635,72.8546,72.8546,63608.0
2021-11-16 11:20:00,81.62,81.63,81.6,81.61,125743.0,72.8546,72.8635,72.8367,72.8456,125743.0
2021-11-16 11:30:00,81.62,81.63,81.61,81.62,79824.0,72.8546,72.8635,72.8456,72.8546,79824.0
2021-11-16 11:40:00,81.62,81.62,81.6,81.6,46218.0,72.8546,72.8546,72.8367,72.8367,46218.0
2021-11-16 11:50:00,81.61,81.62,81.6,81.61,76748.0,72.8456,72.8546,72.8367,72.8456,76748.0
2021-11-16 12:00:00,81.61,81.61,81.6,81.61,35329.0,72.8456,72.8456,72.8367,72.8456,35329.0
2021-11-16 12:10:00,81.6,81.61,81.6,81.61,44865.0,72.8367,72.8456,72.8367,72.8456,44865.0
2021-11-16 12:20:00,81.6,81.61,81.6,81.61,60628.0,72.8367,72.8456,72.8367,72.8456,60628.0
2021-11-16 12:30:00,81.61,81.61,81.6,81.6,87766.0,72.8456,72.8456,72.8367,72.8367,87766.0
2021-11-16 12:40:00,81.6,81.61,81.59,81.59,48724.0,72.8367,72.8456,72.8278,72.8278,48724.0
2021-11-16 12:50:00,81.59,81.6,81.58,81.59,34015.0,72.8278,72.8367,72.8189,72.8278,34015.0
2021-11-16 13:00:00,81.59,81.59,81.58,81.59,47337.0,72.8278,72.8278,72.8189,72.8278,47337.0
2021-11-16 13:10:00,81.59,81.59,81.58,81.59,21909.0,72.8278,72.8278,72.8189,72.8278,21909.0
2021-11-16 13:20:00,81.59,81.6,81.58,81.6,72828.0,72.8278,72.8367,72.8189,72.8367,72828.0
2021-11-16 13:30:00,81.59,81.6,81.59,81.59,35255.0,72.8278,72.8367,72.8278,72.8278,35255.0
2021-11-16 13:40:00,81.59,81.6,81.58,81.59,101943.0,72.8278,72.8367,72.8189,72.8278,101943.0
2021-11-16 13:50:00,81.58,81.6,81.58,81.59,68515.0,72.8189,72.8367,72.8189,72.8278,68515.0
2021-11-16 14:00:00,81.59,81.6,81.59,81.6,50449.0,72.8278,72.8367,72.8278,72.8367,50449.0
2021-11-16 14:10:00,81.6,81.6,81.59,81.6,51772.0,72.8367,72.8367,72.8278,72.8367,51772.0
2021-11-16 14:20:00,81.59,81.6,81.59,81.59,57053.0,72.8278,72.8367,72.8278,72.8278,57053.0
2021-11-16 14:30:00,81.59,81.6,81.59,81.59,95466.0,72.8278,72.8367,72.8278,72.8278,95466.0
2021-11-16 14:40:00,81.59,81.6,81.58,81.59,1582641.0,72.8278,72.8367,72.8189,72.8278,1582641.0
2021-11-16 14:50:00,81.59,81.59,81.57,81.58,88858.0,72.8278,72.8278,72.8099,72.8189,88858.0
2021-11-16 15:00:00,81.58,81.58,81.57,81.58,128803.0,72.8189,72.8189,72.8099,72.8189,128803.0
2021-11-16 15:10:00,81.57,81.58,81.57,81.58,87912.0,72.8099,72.8189,72.8099,72.8189,87912.0
2021-11-16 15:20:00,81.57,81.59,81.57,81.59,58302.0,72.8099,72.8278,72.8099,72.8278,58302.0
2021-11-16 15:30:00,81.59,81.59,81.58,81.59,134736.0,72.8278,72.8278,72.8189,72.8278,134736.0
2021-11-16 15:40:00,81.58,81.59,81.58,81.58,64223.0,72.8189,72.8278,72.8189,72.8189,64223.0
2021-11-16 15:50:00,81.59,81.59,81.57,81.58,109819.0,72.8278,72.8278,72.8099,72.8189,109819.0
2021-11-17 09:30:00,81.57,81.58,81.56,81.58,57624.0,72.8099,72.8189,72.801,72.8189,57624.0
2021-11-17 09:40:00,81.57,81.59,81.57,81.58,36977.0,72.8099,72.8278,72.8099,72.8189,36977.0
2021-11-17 09:50:00,81.59,81.59,81.58,81.59,13476.0,72.8278,72.8278,72.8189,72.8278,13476.0
2021-11-17 10:00:00,81.58,81.6,81.58,81.6,17580.0,72.8189,72.8367,72.8189,72.8367,17580.0
2021-11-17 10:10:00,81.59,81.62,81.59,81.6,30184.0,72.8278,72.8546,72.8278,72.8367,30184.0
2021-11-17 10:20:00,81.61,81.62,81.6,81.61,35511.0,72.8456,72.8546,72.8367,72.8456,35511.0
2021-11-17 10:30:00,81.61,81.61,81.6,81.6,18739.0,72.8456,72.8456,72.8367,72.8367,18739.0
2021-11-17 10:40:00,81.61,81.62,81.6,81.6,98788.0,72.8456,72.8546,72.8367,72.8367,98788.0
2021-11-17 10:50:00,81.6,81.61,81.6,81.61,25527.0,72.8367,72.8456,72.8367,72.8456,25527.0
2021-11-17 11:00:00,81.61,81.63,81.6,81.63,17930.0,72.8456,72.8635,72.8367,72.8635,17930.0
2021-11-17 11:10:00,81.63,81.63,81.61,81.62,40055.0,72.8635,72.8635,72.8456,72.8546,40055.0
2021-11-17 11:20:00,81.61,81.63,81.61,81.63,49936.0,72.8456,72.8635,72.8456,72.8635,49936.0
2021-11-17 11:30:00,81.62,81.64,81.62,81.64,29077.0,72.8546,72.8724,72.8546,72.8724,29077.0
2021-11-17 11:40:00,81.64,81.65,81.63,81.63,23162.0,72.8724,72.8813,72.8635,72.8635,23162.0
2021-11-17 11:50:00,81.64,81.65,81.63,81.65,19325.0,72.8724,72.8813,72.8635,72.8813,19325.0
2021-11-17 12:00:00,81.65,81.65,81.64,81.65,70175.0,72.8813,72.8813,72.8724,72.8813,70175.0
2021-11-17 12:10:00,81.64,81.65,81.63,81.64,92843.0,72.8724,72.8813,72.8635,72.8724,92843.0
2021-11-17 12:20:00,81.64,81.65,81.63,81.65,116345.0,72.8724,72.8813,72.8635,72.8813,116345.0
2021-11-17 12:30:00,81.65,81.66,81.64,81.66,46801.0,72.8813,72.8903,72.8724,72.8903,46801.0
2021-11-17 12:40:00,81.66,81.66,81.65,81.65,62664.0,72.8903,72.8903,72.8813,72.8813,62664.0
2021-11-17 12:50:00,81.65,81.66,81.64,81.65,18042.0,72.8813,72.8903,72.8724,72.8813,18042.0
2021-11-17 13:00:00,81.65,81.65,81.63,81.65,48295.0,72.8813,72.8813,72.8635,72.8813,48295.0
2021-11-17 13:10:00,81.64,81.65,81.64,81.65,1175647.0,72.8724,72.8813,72.8724,72.8813,1175647.0
2021-11-17 13:20:00,81.65,81.65,81.64,81.64,55423.0,72.8813,72.8813,72.8724,72.8724,55423.0
2021-11-17 13:30:00,81.65,81.65,81.64,81.64,50157.0,72.8813,72.8813,72.8724,72.8724,50157.0
2021-11-17 13:40:00,81.64,81.65,81.64,81.65,31051.0,72.8724,72.8813,72.8724,72.8813,31051.0
2021-11-17 13:50:00,81.65,81.65,81.64,81.64,24366.0,72.8813,72.8813,72.8724,72.8724,24366.0
2021-11-17 14:00:00,81.64,81.65,81.64,81.64,37145.0,72.8724,72.8813,72.8724,72.8724,37145.0
2021-11-17 14:10:00,81.65,81.65,81.64,81.65,97902.0,72.8813,72.8813,72.8724,72.8813,97902.0
2021-11-17 14:20:00,81.64,81.65,81.64,81.65,39927.0,72.8724,72.8813,72.8724,72.8813,39927.0
2021-11-17 14:30:00,81.65,81.65,81.64,81.64,38734.0,72.8813,72.8813,72.8724,72.8724,38734.0
2021-11-17 14:40:00,81.65,81.65,81.64,81.65,48161.0,72.8813,72.8813,72.8724,72.8813,48161.0
2021-11-17 14:50:00,81.65,81.65,81.64,81.65,18375.0,72.8813,72.8813,72.8724,72.8813,18375.0
2021-11-17 15:00:00,81.65,81.65,81.62,81.63,205618.0,72.8813,72.8813,72.8546,72.8635,205618.0
2021-11-17 15:10:00,81.63,81.63,81.62,81.62,43440.0,72.8635,72.8635,72.8546,72.8546,43440.0
2021-11-17 15:20:00,81.62,81.63,81.62,81.63,30483.0,72.8546,72.8635,72.8546,72.8635,30483.0
2021-11-17 15:30:00,81.63,81.64,81.62,81.64,76477.0,72.8635,72.8724,72.8546,72.8724,76477.0
2021-11-17 15:40:00,81.64,81.65,81.63,81.65,64634.0,72.8724,72.8813,72.8635,72.8813,64634.0
2021-11-17 15:50:00,81.65,81.65,81.63,81.64,99610.0,72.8813,72.8813,72.8635,72.8724,99610.0
2021-11-18 09:30:00,81.61,81.63,81.59,81.62,68328.0,72.8456,72.8635,72.8278,72.8546,68328.0
2021-11-18 09:40:00,81.63,81.65,81.62,81.64,44335.0,72.8635,72.8813,72.8546,72.8724,44335.0
2021-11-18 09:50:00,81.65,81.65,81.63,81.65,15771.0,72.8813,72.8813,72.8635,72.8813,15771.0
2021-11-18 10:00:00,81.64,81.65,81.63,81.64,44953.0,72.8724,72.8813,72.8635,72.8724,44953.0
2021-11-18 10:10:00,81.64,81.66,81.63,81.66,87146.0,72.8724,72.8903,72.8635,72.8903,87146.0
2021-11-18 10:20:00,81.66,81.66,81.65,81.66,42404.0,72.8903,72.8903,72.8813,72.8903,42404.0
2021-11-18 10:30:00,81.65,81.66,81.64,81.64,188999.0,72.8813,72.8903,72.8724,72.8724,188999.0
2021-11-18 10:40:00,81.65,81.65,81.64,81.64,62620.0,72.8813,72.8813,72.8724,72.8724,62620.0
2021-11-18 10:50:00,81.64,81.66,81.64,81.66,48847.0,72.8724,72.8903,72.8724,72.8903,48847.0
2021-11-18 11:00:00,81.66,81.66,81.65,81.66,15224.0,72.8903,72.8903,72.8813,72.8903,15224.0
2021-11-18 11:10:00,81.66,81.66,81.65,81.66,23338.0,72.8903,72.8903,72.8813,72.8903,23338.0
2021-11-18 11:20:00,81.66,81.66,81.65,81.66,133053.0,72.8903,72.8903,72.8813,72.8903,133053.0
2021-11-18 11:30:00,81.66,81.66,81.65,81.66,79780.0,72.8903,72.8903,72.8813,72.8903,79780.0
2021-11-18 11:40:00,81.66,81.67,81.65,81.67,31540.0,72.8903,72.8992,72.8813,72.8992,31540.0
2021-11-18 11:50:00,81.67,81.67,81.65,81.66,68603.0,72.8992,72.8992,72.8813,72.8903,68603.0
2021-11-18 12:00:00,81.65,81.67,81.65,81.67,26690.0,72.8813,72.8992,72.8813,72.8992,26690.0
2021-11-18 12:10:00,81.66,81.67,81.66,81.67,18067.0,72.8903,72.8992,72.8903,72.8992,18067.0
2021-11-18 12:20:00,81.67,81.67,81.66,81.67,25660.0,72.8992,72.8992,72.8903,72.8992,25660.0
2021-11-18 12:30:00,81.67,81.67,81.66,81.67,39108.0,72.8992,72.8992,72.8903,72.8992,39108.0
2021-11-18 12:40:00,81.67,81.67,81.65,81.66,13881.0,72.8992,72.8992,72.8813,72.8903,13881.0
2021-11-18 12:50:00,81.65,81.66,81.65,81.66,45234.0,72.8813,72.8903,72.8813,72.8903,45234.0
2021-11-18 13:00:00,81.66,81.66,81.65,81.66,48253.0,72.8903,72.8903,72.8813,72.8903,48253.0
2021-11-18 13:10:00,81.66,81.67,81.65,81.67,90121.0,72.8903,72.8992,72.8813,72.8992,90121.0
2021-11-18 13:20:00,81.67,81.67,81.66,81.66,18872.0,72.8992,72.8992,72.8903,72.8903,18872.0
2021-11-18 13:30:00,81.66,81.67,81.66,81.66,344498.0,72.8903,72.8992,72.8903,72.8903,344498.0
2021-11-18 13:40:00,81.66,81.67,81.65,81.66,71234.0,72.8903,72.8992,72.8813,72.8903,71234.0
2021-11-18 13:50:00,81.66,81.67,81.65,81.66,73085.0,72.8903,72.8992,72.8813,72.8903,73085.0
2021-11-18 14:00:00,81.67,81.67,81.66,81.67,3091286.0,72.8992,72.8992,72.8903,72.8992,3091286.0
2021-11-18 14:10:00,81.67,81.67,81.66,81.67,115930.0,72.8992,72.8992,72.8903,72.8992,115930.0
2021-11-18 14:20:00,81.67,81.67,81.66,81.67,53297.0,72.8992,72.8992,72.8903,72.8992,53297.0
2021-11-18 14:30:00,81.67,81.67,81.66,81.67,169070.0,72.8992,72.8992,72.8903,72.8992,169070.0
2021-11-18 14:40:00,81.66,81.67,81.65,81.66,49375.0,72.8903,72.8992,72.8813,72.8903,49375.0
2021-11-18 14:50:00,81.65,81.66,81.65,81.66,17532.0,72.8813,72.8903,72.8813,72.8903,17532.0
2021-11-18 15:00:00,81.65,81.66,81.64,81.64,97904.0,72.8813,72.8903,72.8724,72.8724,97904.0
2021-11-18 15:10:00,81.64,81.64,81.63,81.64,37777.0,72.8724,72.8724,72.8635,72.8724,37777.0
2021-11-18 15:20:00,81.63,81.65,81.63,81.65,109552.0,72.8635,72.8813,72.8635,72.8813,109552.0
2021-11-18 15:30:00,81.65,81.65,81.64,81.65,65079.0,72.8813,72.8813,72.8724,72.8813,65079.0
2021-11-18 15:40:00,81.65,81.65,81.64,81.65,33091.0,72.8813,72.8813,72.8724,72.8813,33091.0
2021-11-18 15:50:00,81.65,81.66,81.64,81.65,70089.0,72.8813,72.8903,72.8724,72.8813,70089.0
2021-11-19 09:30:00,81.72,81.76,81.72,81.75,56173.0,72.9438,72.9795,72.9438,72.9706,56173.0
2021-11-19 09:40:00,81.75,81.75,81.74,81.74,19192.0,72.9706,72.9706,72.9617,72.9617,19192.0
2021-11-19 09:50:00,81.75,81.75,81.73,81.75,55078.0,72.9706,72.9706,72.9528,72.9706,55078.0
2021-11-19 10:00:00,81.76,81.76,81.74,81.76,111177.0,72.9795,72.9795,72.9617,72.9795,111177.0
2021-11-19 10:10:00,81.76,81.77,81.75,81.77,50446.0,72.9795,72.9885,72.9706,72.9885,50446.0
2021-11-19 10:20:00,81.78,81.78,81.76,81.77,80268.0,72.9974,72.9974,72.9795,72.9885,80268.0
2021-11-19 10:30:00,81.77,81.77,81.75,81.76,72623.0,72.9885,72.9885,72.9706,72.9795,72623.0
2021-11-19 10:40:00,81.75,81.76,81.71,81.73,167796.0,72.9706,72.9795,72.9349,72.9528,167796.0
2021-11-19 10:50:00,81.72,81.74,81.71,81.73,90097.0,72.9438,72.9617,72.9349,72.9528,90097.0
2021-11-19 11:00:00,81.74,81.74,81.72,81.72,62157.0,72.9617,72.9617,72.9438,72.9438,62157.0
2021-11-19 11:10:00,81.72,81.73,81.71,81.72,88005.0,72.9438,72.9528,72.9349,72.9438,88005.0
2021-11-19 11:20:00,81.72,81.72,81.71,81.72,114866.0,72.9438,72.9438,72.9349,72.9438,114866.0
2021-11-19 11:30:00,81.72,81.72,81.71,81.72,47530.0,72.9438,72.9438,72.9349,72.9438,47530.0
2021-11-19 11:40:00,81.72,81.73,81.71,81.72,57111.0,72.9438,72.9528,72.9349,72.9438,57111.0
2021-11-19 11:50:00,81.73,81.74,81.72,81.73,95492.0,72.9528,72.9617,72.9438,72.9528,95492.0
2021-11-19 12:00:00,81.73,81.73,81.72,81.73,32897.0,72.9528,72.9528,72.9438,72.9528,32897.0
2021-11-19 12:10:00,81.73,81.73,81.71,81.73,102360.0,72.9528,72.9528,72.9349,72.9528,102360.0
2021-11-19 12:20:00,81.73,81.73,81.72,81.73,46326.0,72.9528,72.9528,72.9438,72.9528,46326.0
2021-11-19 12:30:00,81.73,81.73,81.67,81.67,83590.0,72.9528,72.9528,72.8992,72.8992,83590.0
2021-11-19 12:40:00,81.68,81.68,81.66,81.68,188439.0,72.9081,72.9081,72.8903,72.9081,188439.0
2021-11-19 12:50:00,81.67,81.68,81.67,81.67,37973.0,72.8992,72.9081,72.8992,72.8992,37973.0
2021-11-19 13:00:00,81.67,81.67,81.64,81.67,339460.0,72.8992,72.8992,72.8724,72.8992,339460.0
2021-11-19 13:10:00,81.67,81.68,81.65,81.66,178381.0,72.8992,72.9081,72.8813,72.8903,178381.0
2021-11-19 13:20:00,81.66,81.67,81.65,81.67,30974.0,72.8903,72.8992,72.8813,72.8992,30974.0
2021-11-19 13:30:00,81.66,81.68,81.66,81.67,87934.0,72.8903,72.9081,72.8903,72.8992,87934.0
2021-11-19 13:40:00,81.67,81.68,81.66,81.67,45409.0,72.8992,72.9081,72.8903,72.8992,45409.0
2021-11-19 13:50:00,81.67,81.69,81.66,81.68,234909.0,72.8992,72.9171,72.8903,72.9081,234909.0
2021-11-19 14:00:00,81.68,81.69,81.66,81.67,34806.0,72.9081,72.9171,72.8903,72.8992,34806.0
2021-11-19 14:10:00,81.67,81.67,81.66,81.66,79349.0,72.8992,72.8992,72.8903,72.8903,79349.0
2021-11-19 14:20:00,81.67,81.67,81.66,81.66,98032.0,72.8992,72.8992,72.8903,72.8903,98032.0
2021-11-19 14:30:00,81.66,81.67,81.65,81.66,106202.0,72.8903,72.8992,72.8813,72.8903,106202.0
2021-11-19 14:40:00,81.65,81.66,81.65,81.66,21906.0,72.8813,72.8903,72.8813,72.8903,21906.0
2021-11-19 14:50:00,81.66,81.66,81.65,81.66,38087.0,72.8903,72.8903,72.8813,72.8903,38087.0
2021-11-19 15:00:00,81.66,81.66,81.64,81.65,43094.0,72.8903,72.8903,72.8724,72.8813,43094.0
2021-11-19 15:10:00,81.65,81.65,81.63,81.65,105553.0,72.8813,72.8813,72.8635,72.8813,105553.0
2021-11-19 15:20:00,81.64,81.65,81.63,81.64,46094.0,72.8724,72.8813,72.8635,72.8724,46094.0
2021-11-19 15:30:00,81.63,81.64,81.62,81.62,72462.0,72.8635,72.8724,72.8546,72.8546,72462.0
2021-11-19 15:40:00,81.63,81.64,81.62,81.64,192170.0,72.8635,72.8724,72.8546,72.8724,192170.0
2021-11-19 15:50:00,81.64,81.64,81.63,81.63,102993.0,72.8724,72.8724,72.8635,72.8635,102993.0
2021-11-22 09:30:00,81.5,81.53,81.5,81.51,173346.0,72.7475,72.7742,72.7475,72.7564,173346.0
2021-11-22 09:40:00,81.51,81.55,81.51,81.54,62002.0,72.7564,72.7921,72.7564,72.7832,62002.0
2021-11-22 09:50:00,81.54,81.55,81.53,81.54,123210.0,72.7832,72.7921,72.7742,72.7832,123210.0
2021-11-22 10:00:00,81.53,81.54,81.52,81.53,47342.0,72.7742,72.7832,72.7653,72.7742,47342.0
2021-11-22 10:10:00,81.53,81.53,81.52,81.53,40537.0,72.7742,72.7742,72.7653,72.7742,40537.0
2021-11-22 10:20:00,81.53,81.53,81.51,81.52,73680.0,72.7742,72.7742,72.7564,72.7653,73680.0
2021-11-22 10:30:00,81.52,81.52,81.51,81.52,46272.0,72.7653,72.7653,72.7564,72.7653,46272.0
2021-11-22 10:40:00,81.52,81.53,81.51,81.52,109371.0,72.7653,72.7742,72.7564,72.7653,109371.0
2021-11-22 10:50:00,81.53,81.53,81.51,81.52,70757.0,72.7742,72.7742,72.7564,72.7653,70757.0
2021-11-22 11:00:00,81.52,81.52,81.51,81.51,19360.0,72.7653,72.7653,72.7564,72.7564,19360.0
2021-11-22 11:10:00,81.51,81.52,81.5,81.51,35375.0,72.7564,72.7653,72.7475,72.7564,35375.0
2021-11-22 11:20:00,81.5,81.51,81.5,81.5,40471.0,72.7475,72.7564,72.7475,72.7475,40471.0
2021-11-22 11:30:00,81.5,81.51,81.49,81.49,596839.0,72.7475,72.7564,72.7385,72.7385,596839.0
2021-11-22 11:40:00,81.49,81.5,81.49,81.5,38612.0,72.7385,72.7475,72.7385,72.7475,38612.0
2021-11-22 11:50:00,81.5,81.5,81.49,81.49,152696.0,72.7475,72.7475,72.7385,72.7385,152696.0
2021-11-22 12:00:00,81.5,81.5,81.49,81.49,45140.0,72.7475,72.7475,72.7385,72.7385,45140.0
2021-11-22 12:10:00,81.5,81.5,81.49,81.49,34800.0,72.7475,72.7475,72.7385,72.7385,34800.0
2021-11-22 12:20:00,81.5,81.5,81.49,81.5,33274.0,72.7475,72.7475,72.7385,72.7475,33274.0
2021-11-22 12:30:00,81.49,81.5,81.49,81.49,22758.0,72.7385,72.7475,72.7385,72.7385,22758.0
2021-11-22 12:40:00,81.49,81.5,81.47,81.47,51057.0,72.7385,72.7475,72.7207,72.7207,51057.0
2021-11-22 12:50:00,81.47,81.48,81.46,81.48,60360.0,72.7207,72.7296,72.7118,72.7296,60360.0
2021-11-22 13:00:00,81.48,81.48,81.45,81.46,94747.0,72.7296,72.7296,72.7028,72.7118,94747.0
2021-11-22 13:10:00,81.47,81.47,81.45,81.47,211770.0,72.7207,72.7207,72.7028,72.7207,211770.0
2021-11-22 13:20:00,81.46,81.47,81.45,81.47,59804.0,72.7118,72.7207,72.7028,72.7207,59804.0
2021-11-22 13:30:00,81.47,81.47,81.46,81.46,65658.0,72.7207,72.7207,72.7118,72.7118,65658.0
2021-11-22 13:40:00,81.46,81.47,81.45,81.45,123471.0,72.7118,72.7207,72.7028,72.7028,123471.0
2021-11-22 13:50:00,81.45,81.46,81.44,81.45,59600.0,72.7028,72.7118,72.6939,72.7028,59600.0
2021-11-22 14:00:00,81.45,81.46,81.45,81.45,113712.0,72.7028,72.7118,72.7028,72.7028,113712.0
2021-11-22 14:10:00,81.45,81.46,81.44,81.45,748847.0,72.7028,72.7118,72.6939,72.7028,748847.0
2021-11-22 14:20:00,81.44,81.46,81.44,81.45,98264.0,72.6939,72.7118,72.6939,72.7028,98264.0
2021-11-22 14:30:00,81.45,81.46,81.44,81.45,258869.0,72.7028,72.7118,72.6939,72.7028,258869.0
2021-11-22 14:40:00,81.44,81.45,81.44,81.45,61723.0,72.6939,72.7028,72.6939,72.7028,61723.0
2021-11-22 14:50:00,81.45,81.45,81.43,81.43,63893.0,72.7028,72.7028,72.685,72.685,63893.0
2021-11-22 15:00:00,81.43,81.44,81.43,81.44,49239.0,72.685,72.6939,72.685,72.6939,49239.0
2021-11-22 15:10:00,81.44,81.44,81.41,81.42,49315.0,72.6939,72.6939,72.6671,72.676,49315.0
2021-11-22 15:20:00,81.42,81.42,81.41,81.42,51065.0,72.676,72.676,72.6671,72.676,51065.0
2021-11-22 15:30:00,81.42,81.42,81.41,81.42,105561.0,72.676,72.676,72.6671,72.676,105561.0
2021-11-22 15:40:00,81.42,81.42,81.41,81.42,94606.0,72.676,72.676,72.6671,72.676,94606.0
2021-11-22 15:50:00,81.41,81.42,81.4,81.4,581175.0,72.6671,72.676,72.6582,72.6582,581175.0
2021-11-23 09:30:00,81.49,81.49,81.31,81.42,210951.0,72.7385,72.7385,72.5779,72.676,210951.0
2021-11-23 09:40:00,81.42,81.43,81.41,81.42,61394.0,72.676,72.685,72.6671,72.676,61394.0
2021-11-23 09:50:00,81.42,81.43,81.41,81.42,25988.0,72.676,72.685,72.6671,72.676,25988.0
2021-11-23 10:00:00,81.42,81.42,81.39,81.41,199472.0,72.676,72.676,72.6493,72.6671,199472.0
2021-11-23 10:10:00,81.4,81.42,81.4,81.41,69278.0,72.6582,72.676,72.6582,72.6671,69278.0
2021-11-23 10:20:00,81.4,81.42,81.4,81.41,863886.0,72.6582,72.676,72.6582,72.6671,863886.0
2021-11-23 10:30:00,81.41,81.42,81.4,81.42,3215020.0,72.6671,72.676,72.6582,72.676,3215020.0
2021-11-23 10:40:00,81.41,81.44,81.41,81.43,213760.0,72.6671,72.6939,72.6671,72.685,213760.0
2021-11-23 10:50:00,81.42,81.43,81.41,81.42,198477.0,72.676,72.685,72.6671,72.676,198477.0
2021-11-23 11:00:00,81.42,81.42,81.41,81.42,133803.0,72.676,72.676,72.6671,72.676,133803.0
2021-11-23 11:10:00,81.42,81.42,81.4,81.42,79145.0,72.676,72.676,72.6582,72.676,79145.0
2021-11-23 11:20:00,81.42,81.42,81.4,81.41,91968.0,72.676,72.676,72.6582,72.6671,91968.0
2021-11-23 11:30:00,81.41,81.41,81.39,81.4,61399.0,72.6671,72.6671,72.6493,72.6582,61399.0
2021-11-23 11:40:00,81.39,81.4,81.38,81.39,90323.0,72.6493,72.6582,72.6403,72.6493,90323.0
2021-11-23 11:50:00,81.39,81.4,81.38,81.4,233420.0,72.6493,72.6582,72.6403,72.6582,233420.0
2021-11-23 12:00:00,81.4,81.41,81.39,81.41,89978.0,72.6582,72.6671,72.6493,72.6671,89978.0
2021-11-23 12:10:00,81.41,81.41,81.4,81.41,38882.0,72.6671,72.6671,72.6582,72.6671,38882.0
2021-11-23 12:20:00,81.41,81.41,81.4,81.4,38791.0,72.6671,72.6671,72.6582,72.6582,38791.0
2021-11-23 12:30:00,81.4,81.41,81.39,81.4,87707.0,72.6582,72.6671,72.6493,72.6582,87707.0
2021-11-23 12:40:00,81.4,81.4,81.37,81.38,121618.0,72.6582,72.6582,72.6314,72.6403,121618.0
2021-11-23 12:50:00,81.38,81.38,81.37,81.38,76341.0,72.6403,72.6403,72.6314,72.6403,76341.0
2021-11-23 13:00:00,81.38,81.41,81.37,81.39,36926.0,72.6403,72.6671,72.6314,72.6493,36926.0
2021-11-23 13:10:00,81.39,81.41,81.39,81.4,34508.0,72.6493,72.6671,72.6493,72.6582,34508.0
2021-11-23 13:20:00,81.4,81.41,81.39,81.39,25097.0,72.6582,72.6671,72.6493,72.6493,25097.0
2021-11-23 13:30:00,81.39,81.4,81.39,81.39,112406.0,72.6493,72.6582,72.6493,72.6493,112406.0
2021-11-23 13:40:00,81.39,81.4,81.39,81.39,316000.0,72.6493,72.6582,72.6493,72.6493,316000.0
2021-11-23 13:50:00,81.4,81.4,81.39,81.4,32296.0,72.6582,72.6582,72.6493,72.6582,32296.0
2021-11-23 14:00:00,81.39,81.41,81.39,81.41,91372.0,72.6493,72.6671,72.6493,72.6671,91372.0
2021-11-23 14:10:00,81.4,81.41,81.4,81.41,70817.0,72.6582,72.6671,72.6582,72.6671,70817.0
2021-11-23 14:20:00,81.41,81.41,81.39,81.41,80167.0,72.6671,72.6671,72.6493,72.6671,80167.0
2021-11-23 14:30:00,81.41,81.41,81.4,81.41,30809.0,72.6671,72.6671,72.6582,72.6671,30809.0
2021-11-23 14:40:00,81.4,81.41,81.4,81.4,32883.0,72.6582,72.6671,72.6582,72.6582,32883.0
2021-11-23 14:50:00,81.4,81.41,81.39,81.41,43688.0,72.6582,72.6671,72.6493,72.6671,43688.0
2021-11-23 15:00:00,81.41,81.41,81.4,81.41,34260.0,72.6671,72.6671,72.6582,72.6671,34260.0
2021-11-23 15:10:00,81.41,81.41,81.4,81.4,27422.0,72.6671,72.6671,72.6582,72.6582,27422.0
2021-11-23 15:20:00,81.41,81.41,81.4,81.4,53630.0,72.6671,72.6671,72.6582,72.6582,53630.0
2021-11-23 15:30:00,81.41,81.41,81.39,81.4,3460995.0,72.6671,72.6671,72.6493,72.6582,3460995.0
2021-11-23 15:40:00,81.39,81.4,81.38,81.39,95498.0,72.6493,72.6582,72.6403,72.6493,95498.0
2021-11-23 15:50:00,81.39,81.39,81.36,81.37,76670.0,72.6493,72.6493,72.6225,72.6314,76670.0
2021-11-24 09:30:00,81.32,81.34,81.21,81.31,120372.0,72.5868,72.6046,72.4886,72.5779,120372.0
2021-11-24 09:40:00,81.31,81.32,81.3,81.31,81973.0,72.5779,72.5868,72.5689,72.5779,81973.0
2021-11-24 09:50:00,81.31,81.32,81.3,81.31,108466.0,72.5779,72.5868,72.5689,72.5779,108466.0
2021-11-24 10:00:00,81.31,81.32,81.3,81.3,109121.0,72.5779,72.5868,72.5689,72.5689,109121.0
2021-11-24 10:10:00,81.31,81.31,81.3,81.31,33035.0,72.5779,72.5779,72.5689,72.5779,33035.0
2021-11-24 10:20:00,81.31,81.34,81.31,81.34,60845.0,72.5779,72.6046,72.5779,72.6046,60845.0
2021-11-24 10:30:00,81.34,81.34,81.32,81.33,60853.0,72.6046,72.6046,72.5868,72.5957,60853.0
2021-11-24 10:40:00,81.33,81.33,81.31,81.31,48159.0,72.5957,72.5957,72.5779,72.5779,48159.0
2021-11-24 10:50:00,81.32,81.33,81.31,81.33,110853.0,72.5868,72.5957,72.5779,72.5957,110853.0
2021-11-24 11:00:00,81.32,81.32,81.3,81.31,80202.0,72.5868,72.5868,72.5689,72.5779,80202.0
2021-11-24 11:10:00,81.31,81.33,81.31,81.33,222126.0,72.5779,72.5957,72.5779,72.5957,222126.0
2021-11-24 11:20:00,81.33,81.34,81.32,81.33,208321.0,72.5957,72.6046,72.5868,72.5957,208321.0
2021-11-24 11:30:00,81.32,81.33,81.32,81.33,162789.0,72.5868,72.5957,72.5868,72.5957,162789.0
2021-11-24 11:40:00,81.33,81.35,81.32,81.34,143441.0,72.5957,72.6136,72.5868,72.6046,143441.0
2021-11-24 11:50:00,81.35,81.35,81.33,81.34,210142.0,72.6136,72.6136,72.5957,72.6046,210142.0
2021-11-24 12:00:00,81.34,81.36,81.33,81.35,175162.0,72.6046,72.6225,72.5957,72.6136,175162.0
2021-11-24 12:10:00,81.35,81.36,81.35,81.36,24998.0,72.6136,72.6225,72.6136,72.6225,24998.0
2021-11-24 12:20:00,81.36,81.36,81.35,81.36,35103.0,72.6225,72.6225,72.6136,72.6225,35103.0
2021-11-24 12:30:00,81.36,81.36,81.34,81.34,49757.0,72.6225,72.6225,72.6046,72.6046,49757.0
2021-11-24 12:40:00,81.35,81.36,81.34,81.34,19415.0,72.6136,72.6225,72.6046,72.6046,19415.0
2021-11-24 12:50:00,81.34,81.35,81.34,81.35,31042.0,72.6046,72.6136,72.6046,72.6136,31042.0
2021-11-24 13:00:00,81.35,81.36,81.34,81.35,33269.0,72.6136,72.6225,72.6046,72.6136,33269.0
2021-11-24 13:10:00,81.36,81.36,81.35,81.35,11093.0,72.6225,72.6225,72.6136,72.6136,11093.0
2021-11-24 13:20:00,81.35,81.36,81.34,81.34,28601.0,72.6136,72.6225,72.6046,72.6046,28601.0
2021-11-24 13:30:00,81.35,81.35,81.33,81.33,52412.0,72.6136,72.6136,72.5957,72.5957,52412.0
2021-11-24 13:40:00,81.34,81.34,81.33,81.34,47780.0,72.6046,72.6046,72.5957,72.6046,47780.0
2021-11-24 13:50:00,81.34,81.34,81.32,81.33,61108.0,72.6046,72.6046,72.5868,72.5957,61108.0
2021-11-24 14:00:00,81.33,81.33,81.31,81.31,153139.0,72.5957,72.5957,72.5779,72.5779,153139.0
2021-11-24 14:10:00,81.31,81.32,81.31,81.32,44364.0,72.5779,72.5868,72.5779,72.5868,44364.0
2021-11-24 14:20:00,81.32,81.33,81.32,81.33,27035.0,72.5868,72.5957,72.5868,72.5957,27035.0
2021-11-24 14:30:00,81.33,81.34,81.32,81.33,15886.0,72.5957,72.6046,72.5868,72.5957,15886.0
2021-11-24 14:40:00,81.34,81.34,81.33,81.34,71663.0,72.6046,72.6046,72.5957,72.6046,71663.0
2021-11-24 14:50:00,81.34,81.34,81.32,81.33,61709.0,72.6046,72.6046,72.5868,72.5957,61709.0
2021-11-24 15:00:00,81.33,81.33,81.32,81.32,99760.0,72.5957,72.5957,72.5868,72.5868,99760.0
2021-11-24 15:10:00,81.33,81.34,81.32,81.33,52203.0,72.5957,72.6046,72.5868,72.5957,52203.0
2021-11-24 15:20:00,81.34,81.34,81.33,81.34,18914.0,72.6046,72.6046,72.5957,72.6046,18914.0
2021-11-24 15:30:00,81.33,81.34,81.33,81.34,20704.0,72.5957,72.6046,72.5957,72.6046,20704.0
2021-11-24 15:40:00,81.33,81.34,81.32,81.33,68550.0,72.5957,72.6046,72.5868,72.5957,68550.0
2021-11-24 15:50:00,81.33,81.34,81.32,81.33,46879.0,72.5957,72.6046,72.5868,72.5957,46879.0
2021-11-26 09:30:00,81.42,81.51,81.42,81.47,202182.0,72.676,72.7564,72.676,72.7207,202182.0
2021-11-26 09:40:00,81.47,81.5,81.46,81.5,301774.0,72.7207,72.7475,72.7118,72.7475,301774.0
2021-11-26 09:50:00,81.5,81.52,81.49,81.51,130792.0,72.7475,72.7653,72.7385,72.7564,130792.0
2021-11-26 10:00:00,81.51,81.51,81.5,81.51,140955.0,72.7564,72.7564,72.7475,72.7564,140955.0
2021-11-26 10:10:00,81.51,81.53,81.5,81.51,205836.0,72.7564,72.7742,72.7475,72.7564,205836.0
2021-11-26 10:20:00,81.51,81.53,81.5,81.52,160281.0,72.7564,72.7742,72.7475,72.7653,160281.0
2021-11-26 10:30:00,81.51,81.52,81.51,81.52,39598.0,72.7564,72.7653,72.7564,72.7653,39598.0
2021-11-26 10:40:00,81.52,81.54,81.52,81.53,161733.0,72.7653,72.7832,72.7653,72.7742,161733.0
2021-11-26 10:50:00,81.52,81.53,81.5,81.51,231546.0,72.7653,72.7742,72.7475,72.7564,231546.0
2021-11-26 11:00:00,81.51,81.52,81.5,81.51,32923.0,72.7564,72.7653,72.7475,72.7564,32923.0
2021-11-26 11:10:00,81.51,81.53,81.51,81.52,26002.0,72.7564,72.7742,72.7564,72.7653,26002.0
2021-11-26 11:20:00,81.52,81.53,81.51,81.51,130564.0,72.7653,72.7742,72.7564,72.7564,130564.0
2021-11-26 11:30:00,81.52,81.52,81.49,81.5,112943.0,72.7653,72.7653,72.7385,72.7475,112943.0
2021-11-26 11:40:00,81.5,81.5,81.48,81.48,137270.0,72.7475,72.7475,72.7296,72.7296,137270.0
2021-11-26 11:50:00,81.49,81.49,81.46,81.48,78592.0,72.7385,72.7385,72.7118,72.7296,78592.0
2021-11-26 12:00:00,81.47,81.47,81.44,81.46,50355.0,72.7207,72.7207,72.6939,72.7118,50355.0
2021-11-26 12:10:00,81.46,81.48,81.46,81.47,74318.0,72.7118,72.7296,72.7118,72.7207,74318.0
2021-11-26 12:20:00,81.47,81.48,81.46,81.48,48826.0,72.7207,72.7296,72.7118,72.7296,48826.0
2021-11-26 12:30:00,81.48,81.49,81.47,81.48,69224.0,72.7296,72.7385,72.7207,72.7296,69224.0
2021-11-26 12:40:00,81.49,81.49,81.47,81.48,57360.0,72.7385,72.7385,72.7207,72.7296,57360.0
2021-11-26 12:50:00,81.47,81.5,81.46,81.5,263841.0,72.7207,72.7475,72.7118,72.7475,263841.0
2021-11-29 09:30:00,81.45,81.47,81.43,81.47,156120.0,72.7028,72.7207,72.685,72.7207,156120.0
2021-11-29 09:40:00,81.47,81.47,81.44,81.45,85686.0,72.7207,72.7207,72.6939,72.7028,85686.0
2021-11-29 09:50:00,81.45,81.46,81.45,81.45,48865.0,72.7028,72.7118,72.7028,72.7028,48865.0
2021-11-29 10:00:00,81.45,81.48,81.45,81.47,39689.0,72.7028,72.7296,72.7028,72.7207,39689.0
2021-11-29 10:10:00,81.48,81.49,81.47,81.48,66465.0,72.7296,72.7385,72.7207,72.7296,66465.0
2021-11-29 10:20:00,81.49,81.5,81.48,81.5,48847.0,72.7385,72.7475,72.7296,72.7475,48847.0
2021-11-29 10:30:00,81.5,81.52,81.49,81.52,32244.0,72.7475,72.7653,72.7385,72.7653,32244.0
2021-11-29 10:40:00,81.52,81.54,81.51,81.54,92699.0,72.7653,72.7832,72.7564,72.7832,92699.0
2021-11-29 10:50:00,81.54,81.55,81.53,81.55,37631.0,72.7832,72.7921,72.7742,72.7921,37631.0
2021-11-29 11:00:00,81.55,81.55,81.53,81.53,85823.0,72.7921,72.7921,72.7742,72.7742,85823.0
2021-11-29 11:10:00,81.54,81.55,81.53,81.54,74788.0,72.7832,72.7921,72.7742,72.7832,74788.0
2021-11-29 11:20:00,81.55,81.55,81.54,81.55,19970.0,72.7921,72.7921,72.7832,72.7921,19970.0
2021-11-29 11:30:00,81.55,81.55,81.54,81.55,25260.0,72.7921,72.7921,72.7832,72.7921,25260.0
2021-11-29 11:40:00,81.55,81.55,81.54,81.55,64363.0,72.7921,72.7921,72.7832,72.7921,64363.0
2021-11-29 11:50:00,81.54,81.55,81.54,81.55,74293.0,72.7832,72.7921,72.7832,72.7921,74293.0
2021-11-29 12:00:00,81.55,81.56,81.54,81.56,48132.0,72.7921,72.801,72.7832,72.801,48132.0
2021-11-29 12:10:00,81.56,81.56,81.53,81.54,74323.0,72.801,72.801,72.7742,72.7832,74323.0
2021-11-29 12:20:00,81.54,81.54,81.52,81.53,118625.0,72.7832,72.7832,72.7653,72.7742,118625.0
2021-11-29 12:30:00,81.53,81.53,81.52,81.53,21676.0,72.7742,72.7742,72.7653,72.7742,21676.0
2021-11-29 12:40:00,81.53,81.53,81.52,81.53,40275.0,72.7742,72.7742,72.7653,72.7742,40275.0
2021-11-29 12:50:00,81.53,81.53,81.52,81.52,13775.0,72.7742,72.7742,72.7653,72.7653,13775.0
2021-11-29 13:00:00,81.52,81.53,81.52,81.53,33565.0,72.7653,72.7742,72.7653,72.7742,33565.0
2021-11-29 13:10:00,81.53,81.53,81.52,81.53,53266.0,72.7742,72.7742,72.7653,72.7742,53266.0
2021-11-29 13:20:00,81.53,81.54,81.52,81.53,123645.0,72.7742,72.7832,72.7653,72.7742,123645.0
2021-11-29 13:30:00,81.53,81.53,81.52,81.53,46820.0,72.7742,72.7742,72.7653,72.7742,46820.0
2021-11-29 13:40:00,81.53,81.53,81.52,81.53,65956.0,72.7742,72.7742,72.7653,72.7742,65956.0
2021-11-29 13:50:00,81.53,81.53,81.52,81.53,66966.0,72.7742,72.7742,72.7653,72.7742,66966.0
2021-11-29 14:00:00,81.53,81.53,81.52,81.53,98014.0,72.7742,72.7742,72.7653,72.7742,98014.0
2021-11-29 14:10:00,81.53,81.53,81.52,81.53,53267.0,72.7742,72.7742,72.7653,72.7742,53267.0
2021-11-29 14:20:00,81.53,81.54,81.52,81.53,114944.0,72.7742,72.7832,72.7653,72.7742,114944.0
2021-11-29 14:30:00,81.54,81.55,81.53,81.54,86839.0,72.7832,72.7921,72.7742,72.7832,86839.0
2021-11-29 14:40:00,81.54,81.55,81.54,81.55,60688.0,72.7832,72.7921,72.7832,72.7921,60688.0
2021-11-29 14:50:00,81.55,81.56,81.54,81.56,120275.0,72.7921,72.801,72.7832,72.801,120275.0
2021-11-29 15:00:00,81.56,81.57,81.55,81.56,65607.0,72.801,72.8099,72.7921,72.801,65607.0
2021-11-29 15:10:00,81.57,81.57,81.56,81.57,53612.0,72.8099,72.8099,72.801,72.8099,53612.0
2021-11-29 15:20:00,81.57,81.58,81.56,81.58,338985.0,72.8099,72.8189,72.801,72.8189,338985.0
2021-11-29 15:30:00,81.58,81.58,81.57,81.58,50826.0,72.8189,72.8189,72.8099,72.8189,50826.0
2021-11-29 15:40:00,81.57,81.58,81.57,81.58,67289.0,72.8099,72.8189,72.8099,72.8189,67289.0
2021-11-29 15:50:00,81.57,81.58,81.56,81.56,181878.0,72.8099,72.8189,72.801,72.801,181878.0
2021-11-30 09:30:00,81.68,81.74,81.68,81.73,107474.0,72.9081,72.9617,72.9081,72.9528,107474.0
2021-11-30 09:40:00,81.73,81.74,81.72,81.73,83884.0,72.9528,72.9617,72.9438,72.9528,83884.0
2021-11-30 09:50:00,81.73,81.74,81.72,81.73,47900.0,72.9528,72.9617,72.9438,72.9528,47900.0
2021-11-30 10:00:00,81.73,81.76,81.72,81.76,174921.0,72.9528,72.9795,72.9438,72.9795,174921.0
2021-11-30 10:10:00,81.76,81.78,81.75,81.78,34067.0,72.9795,72.9974,72.9706,72.9974,34067.0
2021-11-30 10:20:00,81.78,81.79,81.75,81.75,20509.0,72.9974,73.0063,72.9706,72.9706,20509.0
2021-11-30 10:30:00,81.76,81.77,81.63,81.67,191958.0,72.9795,72.9885,72.8635,72.8992,191958.0
2021-11-30 10:40:00,81.67,81.67,81.6,81.61,131568.0,72.8992,72.8992,72.8367,72.8456,131568.0
2021-11-30 10:50:00,81.62,81.63,81.49,81.57,267546.0,72.8546,72.8635,72.7385,72.8099,267546.0
2021-11-30 11:00:00,81.57,81.59,81.54,81.56,3131814.0,72.8099,72.8278,72.7832,72.801,3131814.0
2021-11-30 11:10:00,81.56,81.57,81.53,81.53,86910.0,72.801,72.8099,72.7742,72.7742,86910.0
2021-11-30 11:20:00,81.53,81.55,81.51,81.51,101969.0,72.7742,72.7921,72.7564,72.7564,101969.0
2021-11-30 11:30:00,81.51,81.53,81.51,81.51,22947.0,72.7564,72.7742,72.7564,72.7564,22947.0
2021-11-30 11:40:00,81.51,81.56,81.51,81.56,49989.0,72.7564,72.801,72.7564,72.801,49989.0
2021-11-30 11:50:00,81.57,81.57,81.54,81.56,104386.0,72.8099,72.8099,72.7832,72.801,104386.0
2021-11-30 12:00:00,81.56,81.58,81.55,81.58,75754.0,72.801,72.8189,72.7921,72.8189,75754.0
2021-11-30 12:10:00,81.58,81.59,81.55,81.56,76915.0,72.8189,72.8278,72.7921,72.801,76915.0
2021-11-30 12:20:00,81.56,81.56,81.54,81.56,27141.0,72.801,72.801,72.7832,72.801,27141.0
2021-11-30 12:30:00,81.55,81.57,81.54,81.56,45495.0,72.7921,72.8099,72.7832,72.801,45495.0
2021-11-30 12:40:00,81.56,81.58,81.56,81.58,47688.0,72.801,72.8189,72.801,72.8189,47688.0
2021-11-30 12:50:00,81.57,81.59,81.55,81.58,259665.0,72.8099,72.8278,72.7921,72.8189,259665.0
2021-11-30 13:00:00,81.59,81.6,81.58,81.59,138717.0,72.8278,72.8367,72.8189,72.8278,138717.0
2021-11-30 13:10:00,81.59,81.6,81.58,81.6,100410.0,72.8278,72.8367,72.8189,72.8367,100410.0
2021-11-30 13:20:00,81.59,81.61,81.59,81.59,42235.0,72.8278,72.8456,72.8278,72.8278,42235.0
2021-11-30 13:30:00,81.59,81.6,81.59,81.59,78718.0,72.8278,72.8367,72.8278,72.8278,78718.0
2021-11-30 13:40:00,81.59,81.6,81.58,81.58,191077.0,72.8278,72.8367,72.8189,72.8189,191077.0
2021-11-30 13:50:00,81.59,81.61,81.58,81.6,52379.0,72.8278,72.8456,72.8189,72.8367,52379.0
2021-11-30 14:00:00,81.6,81.61,81.59,81.6,56920.0,72.8367,72.8456,72.8278,72.8367,56920.0
2021-11-30 14:10:00,81.59,81.61,81.58,81.59,128242.0,72.8278,72.8456,72.8189,72.8278,128242.0
2021-11-30 14:20:00,81.59,81.59,81.58,81.59,55321.0,72.8278,72.8278,72.8189,72.8278,55321.0
2021-11-30 14:30:00,81.59,81.6,81.58,81.59,73705.0,72.8278,72.8367,72.8189,72.8278,73705.0
2021-11-30 14:40:00,81.6,81.6,81.59,81.59,40182.0,72.8367,72.8367,72.8278,72.8278,40182.0
2021-11-30 14:50:00,81.59,81.6,81.57,81.59,101345.0,72.8278,72.8367,72.8099,72.8278,101345.0
2021-11-30 15:00:00,81.59,81.59,81.58,81.58,68221.0,72.8278,72.8278,72.8189,72.8189,68221.0
2021-11-30 15:10:00,81.59,81.59,81.58,81.58,61789.0,72.8278,72.8278,72.8189,72.8189,61789.0
2021-11-30 15:20:00,81.59,81.6,81.58,81.6,38210.0,72.8278,72.8367,72.8189,72.8367,38210.0
2021-11-30 15:30:00,81.59,81.6,81.59,81.59,62016.0,72.8278,72.8367,72.8278,72.8278,62016.0
2021-11-30 15:40:00,81.59,81.6,81.59,81.59,102599.0,72.8278,72.8367,72.8278,72.8278,102599.0
2021-11-30 15:50:00,81.59,81.6,81.54,81.55,238536.0,72.8278,72.8367,72.7832,72.7921,238536.0
2021-12-01 09:30:00,81.39,81.41,81.35,81.39,97028.0,72.7374,72.7553,72.7017,72.7374,97028.0
2021-12-01 09:40:00,81.4,81.4,81.38,81.4,287640.0,72.7464,72.7464,72.7285,72.7464,287640.0
2021-12-01 09:50:00,81.4,81.4,81.38,81.38,65315.0,72.7464,72.7464,72.7285,72.7285,65315.0
2021-12-01 10:00:00,81.38,81.4,81.37,81.39,352002.0,72.7285,72.7464,72.7196,72.7374,352002.0
2021-12-01 10:10:00,81.38,81.39,81.34,81.36,125614.0,72.7285,72.7374,72.6927,72.7106,125614.0
2021-12-01 10:20:00,81.35,81.39,81.35,81.38,30401.0,72.7017,72.7374,72.7017,72.7285,30401.0
2021-12-01 10:30:00,81.39,81.39,81.37,81.39,94061.0,72.7374,72.7374,72.7196,72.7374,94061.0
2021-12-01 10:40:00,81.39,81.39,81.36,81.37,64431.0,72.7374,72.7374,72.7106,72.7196,64431.0
2021-12-01 10:50:00,81.37,81.38,81.36,81.37,67693.0,72.7196,72.7285,72.7106,72.7196,67693.0
2021-12-01 11:00:00,81.36,81.37,81.34,81.35,127986.0,72.7106,72.7196,72.6927,72.7017,127986.0
2021-12-01 11:10:00,81.35,81.38,81.35,81.38,40382.0,72.7017,72.7285,72.7017,72.7285,40382.0
2021-12-01 11:20:00,81.38,81.39,81.35,81.39,50052.0,72.7285,72.7374,72.7017,72.7374,50052.0
2021-12-01 11:30:00,81.38,81.39,81.38,81.39,245109.0,72.7285,72.7374,72.7285,72.7374,245109.0
2021-12-01 11:40:00,81.39,81.39,81.36,81.37,82852.0,72.7374,72.7374,72.7106,72.7196,82852.0
2021-12-01 11:50:00,81.37,81.41,81.36,81.4,77392.0,72.7196,72.7553,72.7106,72.7464,77392.0
2021-12-01 12:00:00,81.41,81.41,81.39,81.4,35760.0,72.7553,72.7553,72.7374,72.7464,35760.0
2021-12-01 12:10:00,81.39,81.41,81.39,81.4,30741.0,72.7374,72.7553,72.7374,72.7464,30741.0
2021-12-01 12:20:00,81.4,81.41,81.39,81.41,82210.0,72.7464,72.7553,72.7374,72.7553,82210.0
2021-12-01 12:30:00,81.4,81.41,81.38,81.39,131450.0,72.7464,72.7553,72.7285,72.7374,131450.0
2021-12-01 12:40:00,81.39,81.41,81.38,81.41,23801.0,72.7374,72.7553,72.7285,72.7553,23801.0
2021-12-01 12:50:00,81.41,81.42,81.4,81.41,33200.0,72.7553,72.7642,72.7464,72.7553,33200.0
2021-12-01 13:00:00,81.42,81.43,81.41,81.42,80466.0,72.7642,72.7732,72.7553,72.7642,80466.0
2021-12-01 13:10:00,81.42,81.43,81.42,81.43,235353.0,72.7642,72.7732,72.7642,72.7732,235353.0
2021-12-01 13:20:00,81.43,81.44,81.42,81.42,92385.0,72.7732,72.7821,72.7642,72.7642,92385.0
2021-12-01 13:30:00,81.42,81.43,81.41,81.42,40713.0,72.7642,72.7732,72.7553,72.7642,40713.0
2021-12-01 13:40:00,81.42,81.44,81.41,81.43,78896.0,72.7642,72.7821,72.7553,72.7732,78896.0
2021-12-01 13:50:00,81.43,81.43,81.4,81.41,77362.0,72.7732,72.7732,72.7464,72.7553,77362.0
2021-12-01 14:00:00,81.41,81.41,81.4,81.41,47536.0,72.7553,72.7553,72.7464,72.7553,47536.0
2021-12-01 14:10:00,81.41,81.41,81.37,81.41,46364.0,72.7553,72.7553,72.7196,72.7553,46364.0
2021-12-01 14:20:00,81.41,81.42,81.38,81.39,69875.0,72.7553,72.7642,72.7285,72.7374,69875.0
2021-12-01 14:30:00,81.39,81.4,81.37,81.39,44006.0,72.7374,72.7464,72.7196,72.7374,44006.0
2021-12-01 14:40:00,81.4,81.41,81.38,81.4,47722.0,72.7464,72.7553,72.7285,72.7464,47722.0
2021-12-01 14:50:00,81.4,81.43,81.39,81.43,63555.0,72.7464,72.7732,72.7374,72.7732,63555.0
2021-12-01 15:00:00,81.43,81.44,81.41,81.42,93199.0,72.7732,72.7821,72.7553,72.7642,93199.0
2021-12-01 15:10:00,81.43,81.44,81.42,81.44,58438.0,72.7732,72.7821,72.7642,72.7821,58438.0
2021-12-01 15:20:00,81.44,81.44,81.42,81.42,104332.0,72.7821,72.7821,72.7642,72.7642,104332.0
2021-12-01 15:30:00,81.42,81.43,81.41,81.42,52862.0,72.7642,72.7732,72.7553,72.7642,52862.0
2021-12-01 15:40:00,81.42,81.43,81.41,81.42,59089.0,72.7642,72.7732,72.7553,72.7642,59089.0
2021-12-01 15:50:00,81.41,81.43,81.4,81.43,133270.0,72.7553,72.7732,72.7464,72.7732,133270.0
2021-12-02 09:30:00,81.33,81.39,81.33,81.38,68901.0,72.6838,72.7374,72.6838,72.7285,68901.0
2021-12-02 09:40:00,81.38,81.39,81.37,81.39,102272.0,72.7285,72.7374,72.7196,72.7374,102272.0
2021-12-02 09:50:00,81.39,81.39,81.36,81.36,55708.0,72.7374,72.7374,72.7106,72.7106,55708.0
2021-12-02 10:00:00,81.36,81.39,81.35,81.37,61654.0,72.7106,72.7374,72.7017,72.7196,61654.0
2021-12-02 10:10:00,81.38,81.39,81.37,81.37,96638.0,72.7285,72.7374,72.7196,72.7196,96638.0
2021-12-02 10:20:00,81.37,81.39,81.36,81.37,35326.0,72.7196,72.7374,72.7106,72.7196,35326.0
2021-12-02 10:30:00,81.37,81.38,81.36,81.37,118144.0,72.7196,72.7285,72.7106,72.7196,118144.0
2021-12-02 10:40:00,81.37,81.38,81.35,81.36,112317.0,72.7196,72.7285,72.7017,72.7106,112317.0
2021-12-02 10:50:00,81.35,81.36,81.34,81.35,80446.0,72.7017,72.7106,72.6927,72.7017,80446.0
2021-12-02 11:00:00,81.35,81.35,81.33,81.34,58289.0,72.7017,72.7017,72.6838,72.6927,58289.0
2021-12-02 11:10:00,81.34,81.35,81.33,81.34,65315.0,72.6927,72.7017,72.6838,72.6927,65315.0
2021-12-02 11:20:00,81.34,81.35,81.34,81.34,64093.0,72.6927,72.7017,72.6927,72.6927,64093.0
2021-12-02 11:30:00,81.34,81.36,81.34,81.34,186214.0,72.6927,72.7106,72.6927,72.6927,186214.0
2021-12-02 11:40:00,81.34,81.35,81.33,81.33,82850.0,72.6927,72.7017,72.6838,72.6838,82850.0
2021-12-02 11:50:00,81.34,81.34,81.33,81.33,155231.0,72.6927,72.6927,72.6838,72.6838,155231.0
2021-12-02 12:00:00,81.34,81.34,81.3,81.32,208735.0,72.6927,72.6927,72.657,72.6749,208735.0
2021-12-02 12:10:00,81.31,81.32,81.3,81.31,118978.0,72.6659,72.6749,72.657,72.6659,118978.0
2021-12-02 12:20:00,81.31,81.32,81.3,81.31,161494.0,72.6659,72.6749,72.657,72.6659,161494.0
2021-12-02 12:30:00,81.31,81.32,81.3,81.31,57085.0,72.6659,72.6749,72.657,72.6659,57085.0
2021-12-02 12:40:00,81.31,81.31,81.3,81.31,148956.0,72.6659,72.6659,72.657,72.6659,148956.0
2021-12-02 12:50:00,81.3,81.31,81.3,81.31,74507.0,72.657,72.6659,72.657,72.6659,74507.0
2021-12-02 13:00:00,81.3,81.31,81.3,81.3,53103.0,72.657,72.6659,72.657,72.657,53103.0
2021-12-02 13:10:00,81.3,81.31,81.3,81.31,344571.0,72.657,72.6659,72.657,72.6659,344571.0
2021-12-02 13:20:00,81.3,81.31,81.3,81.31,34911.0,72.657,72.6659,72.657,72.6659,34911.0
2021-12-02 13:30:00,81.31,81.31,81.3,81.31,73663.0,72.6659,72.6659,72.657,72.6659,73663.0
2021-12-02 13:40:00,81.31,81.31,81.3,81.31,37467.0,72.6659,72.6659,72.657,72.6659,37467.0
2021-12-02 13:50:00,81.31,81.31,81.3,81.31,56356.0,72.6659,72.6659,72.657,72.6659,56356.0
2021-12-02 14:00:00,81.3,81.31,81.3,81.3,54367.0,72.657,72.6659,72.657,72.657,54367.0
2021-12-02 14:10:00,81.3,81.31,81.3,81.3,42845.0,72.657,72.6659,72.657,72.657,42845.0
2021-12-02 14:20:00,81.31,81.31,81.3,81.31,28598.0,72.6659,72.6659,72.657,72.6659,28598.0
2021-12-02 14:30:00,81.31,81.31,81.3,81.3,52471.0,72.6659,72.6659,72.657,72.657,52471.0
2021-12-02 14:40:00,81.31,81.31,81.3,81.3,63400.0,72.6659,72.6659,72.657,72.657,63400.0
2021-12-02 14:50:00,81.31,81.31,81.3,81.31,125878.0,72.6659,72.6659,72.657,72.6659,125878.0
2021-12-02 15:00:00,81.3,81.32,81.3,81.32,84163.0,72.657,72.6749,72.657,72.6749,84163.0
2021-12-02 15:10:00,81.32,81.32,81.31,81.31,31673.0,72.6749,72.6749,72.6659,72.6659,31673.0
2021-12-02 15:20:00,81.31,81.32,81.31,81.31,52951.0,72.6659,72.6749,72.6659,72.6659,52951.0
2021-12-02 15:30:00,81.31,81.32,81.31,81.32,62042.0,72.6659,72.6749,72.6659,72.6749,62042.0
2021-12-02 15:40:00,81.32,81.32,81.31,81.32,107503.0,72.6749,72.6749,72.6659,72.6749,107503.0
2021-12-02 15:50:00,81.32,81.34,81.32,81.33,239528.0,72.6749,72.6927,72.6749,72.6838,239528.0
2021-12-03 09:30:00,81.3,81.38,81.3,81.32,133447.0,72.657,72.7285,72.657,72.6749,133447.0
2021-12-03 09:40:00,81.32,81.34,81.32,81.34,75274.0,72.6749,72.6927,72.6749,72.6927,75274.0
2021-12-03 09:50:00,81.34,81.35,81.31,81.32,55080.0,72.6927,72.7017,72.6659,72.6749,55080.0
2021-12-03 10:00:00,81.31,81.33,81.3,81.33,69163.0,72.6659,72.6838,72.657,72.6838,69163.0
2021-12-03 10:10:00,81.33,81.35,81.31,81.34,62168.0,72.6838,72.7017,72.6659,72.6927,62168.0
2021-12-03 10:20:00,81.34,81.36,81.33,81.34,56659.0,72.6927,72.7106,72.6838,72.6927,56659.0
2021-12-03 10:30:00,81.34,81.39,81.33,81.38,83061.0,72.6927,72.7374,72.6838,72.7285,83061.0
2021-12-03 10:40:00,81.38,81.39,81.36,81.38,112630.0,72.7285,72.7374,72.7106,72.7285,112630.0
2021-12-03 10:50:00,81.38,81.41,81.38,81.39,46643.0,72.7285,72.7553,72.7285,72.7374,46643.0
2021-12-03 11:00:00,81.39,81.44,81.38,81.44,67780.0,72.7374,72.7821,72.7285,72.7821,67780.0
2021-12-03 11:10:00,81.43,81.44,81.4,81.44,95874.0,72.7732,72.7821,72.7464,72.7821,95874.0
2021-12-03 11:20:00,81.44,81.45,81.42,81.44,52950.0,72.7821,72.791,72.7642,72.7821,52950.0
2021-12-03 11:30:00,81.45,81.45,81.43,81.45,29225.0,72.791,72.791,72.7732,72.791,29225.0
2021-12-03 11:40:00,81.44,81.46,81.43,81.45,282764.0,72.7821,72.8,72.7732,72.791,282764.0
2021-12-03 11:50:00,81.46,81.49,81.45,81.48,47421.0,72.8,72.8268,72.791,72.8179,47421.0
2021-12-03 12:00:00,81.48,81.49,81.44,81.47,99887.0,72.8179,72.8268,72.7821,72.8089,99887.0
2021-12-03 12:10:00,81.47,81.47,81.45,81.45,13156.0,72.8089,72.8089,72.791,72.791,13156.0
2021-12-03 12:20:00,81.45,81.46,81.43,81.44,51937.0,72.791,72.8,72.7732,72.7821,51937.0
2021-12-03 12:30:00,81.43,81.46,81.43,81.44,77315.0,72.7732,72.8,72.7732,72.7821,77315.0
2021-12-03 12:40:00,81.45,81.45,81.44,81.45,30684.0,72.791,72.791,72.7821,72.791,30684.0
2021-12-03 12:50:00,81.45,81.47,81.44,81.46,29046.0,72.791,72.8089,72.7821,72.8,29046.0
2021-12-03 13:00:00,81.46,81.48,81.45,81.46,22654.0,72.8,72.8179,72.791,72.8,22654.0
2021-12-03 13:10:00,81.46,81.48,81.45,81.47,55327.0,72.8,72.8179,72.791,72.8089,55327.0
2021-12-03 13:20:00,81.48,81.5,81.47,81.49,34645.0,72.8179,72.8357,72.8089,72.8268,34645.0
2021-12-03 13:30:00,81.49,81.51,81.49,81.51,26403.0,72.8268,72.8447,72.8268,72.8447,26403.0
2021-12-03 13:40:00,81.5,81.51,81.49,81.5,40673.0,72.8357,72.8447,72.8268,72.8357,40673.0
2021-12-03 13:50:00,81.49,81.5,81.48,81.49,34370.0,72.8268,72.8357,72.8179,72.8268,34370.0
2021-12-03 14:00:00,81.5,81.5,81.48,81.48,32430.0,72.8357,72.8357,72.8179,72.8179,32430.0
2021-12-03 14:10:00,81.48,81.49,81.48,81.48,34164.0,72.8179,72.8268,72.8179,72.8179,34164.0
2021-12-03 14:20:00,81.48,81.5,81.48,81.5,63359.0,72.8179,72.8357,72.8179,72.8357,63359.0
2021-12-03 14:30:00,81.5,81.5,81.49,81.5,25980.0,72.8357,72.8357,72.8268,72.8357,25980.0
2021-12-03 14:40:00,81.49,81.5,81.49,81.49,19137.0,72.8268,72.8357,72.8268,72.8268,19137.0
2021-12-03 14:50:00,81.5,81.5,81.48,81.48,46828.0,72.8357,72.8357,72.8179,72.8179,46828.0
2021-12-03 15:00:00,81.48,81.5,81.48,81.5,107773.0,72.8179,72.8357,72.8179,72.8357,107773.0
2021-12-03 15:10:00,81.5,81.51,81.49,81.49,102509.0,72.8357,72.8447,72.8268,72.8268,102509.0
2021-12-03 15:20:00,81.49,81.5,81.49,81.49,44930.0,72.8268,72.8357,72.8268,72.8268,44930.0
2021-12-03 15:30:00,81.49,81.5,81.48,81.48,44532.0,72.8268,72.8357,72.8179,72.8179,44532.0
2021-12-03 15:40:00,81.48,81.49,81.48,81.48,57623.0,72.8179,72.8268,72.8179,72.8179,57623.0
2021-12-03 15:50:00,81.48,81.49,81.45,81.45,74973.0,72.8179,72.8268,72.791,72.791,74973.0
2021-12-06 09:30:00,81.31,81.5,81.31,81.43,181827.0,72.6659,72.8357,72.6659,72.7732,181827.0
2021-12-06 09:40:00,81.44,81.44,81.42,81.42,41613.0,72.7821,72.7821,72.7642,72.7642,41613.0
2021-12-06 09:50:00,81.42,81.43,81.4,81.4,63691.0,72.7642,72.7732,72.7464,72.7464,63691.0
2021-12-06 10:00:00,81.4,81.41,81.4,81.41,49571.0,72.7464,72.7553,72.7464,72.7553,49571.0
2021-12-06 10:10:00,81.41,81.41,81.4,81.41,47313.0,72.7553,72.7553,72.7464,72.7553,47313.0
2021-12-06 10:20:00,81.41,81.43,81.4,81.42,50041.0,72.7553,72.7732,72.7464,72.7642,50041.0
2021-12-06 10:30:00,81.42,81.43,81.41,81.42,54520.0,72.7642,72.7732,72.7553,72.7642,54520.0
2021-12-06 10:40:00,81.42,81.42,81.41,81.42,54181.0,72.7642,72.7642,72.7553,72.7642,54181.0
2021-12-06 10:50:00,81.41,81.42,81.4,81.41,145563.0,72.7553,72.7642,72.7464,72.7553,145563.0
2021-12-06 11:00:00,81.41,81.42,81.4,81.42,34041.0,72.7553,72.7642,72.7464,72.7642,34041.0
2021-12-06 11:10:00,81.42,81.42,81.41,81.42,16996.0,72.7642,72.7642,72.7553,72.7642,16996.0
2021-12-06 11:20:00,81.42,81.42,81.41,81.41,33701.0,72.7642,72.7642,72.7553,72.7553,33701.0
2021-12-06 11:30:00,81.41,81.41,81.4,81.41,20586.0,72.7553,72.7553,72.7464,72.7553,20586.0
2021-12-06 11:40:00,81.41,81.42,81.4,81.42,46585.0,72.7553,72.7642,72.7464,72.7642,46585.0
2021-12-06 11:50:00,81.42,81.42,81.39,81.39,4156378.0,72.7642,72.7642,72.7374,72.7374,4156378.0
2021-12-06 12:00:00,81.4,81.4,81.38,81.39,157578.0,72.7464,72.7464,72.7285,72.7374,157578.0
2021-12-06 12:10:00,81.39,81.39,81.38,81.39,65993.0,72.7374,72.7374,72.7285,72.7374,65993.0
2021-12-06 12:20:00,81.39,81.39,81.37,81.38,50223.0,72.7374,72.7374,72.7196,72.7285,50223.0
2021-12-06 12:30:00,81.38,81.38,81.36,81.37,226569.0,72.7285,72.7285,72.7106,72.7196,226569.0
2021-12-06 12:40:00,81.37,81.37,81.36,81.36,26207.0,72.7196,72.7196,72.7106,72.7106,26207.0
2021-12-06 12:50:00,81.37,81.37,81.36,81.37,80853.0,72.7196,72.7196,72.7106,72.7196,80853.0
2021-12-06 13:00:00,81.37,81.37,81.35,81.36,86501.0,72.7196,72.7196,72.7017,72.7106,86501.0
2021-12-06 13:10:00,81.36,81.36,81.35,81.36,139285.0,72.7106,72.7106,72.7017,72.7106,139285.0
2021-12-06 13:20:00,81.36,81.37,81.35,81.37,113420.0,72.7106,72.7196,72.7017,72.7196,113420.0
2021-12-06 13:30:00,81.37,81.37,81.36,81.37,4929932.0,72.7196,72.7196,72.7106,72.7196,4929932.0
2021-12-06 13:40:00,81.37,81.37,81.36,81.37,96457.0,72.7196,72.7196,72.7106,72.7196,96457.0
2021-12-06 13:50:00,81.37,81.38,81.36,81.37,52774.0,72.7196,72.7285,72.7106,72.7196,52774.0
2021-12-06 14:00:00,81.38,81.38,81.36,81.37,68647.0,72.7285,72.7285,72.7106,72.7196,68647.0
2021-12-06 14:10:00,81.37,81.38,81.37,81.37,41026.0,72.7196,72.7285,72.7196,72.7196,41026.0
2021-12-06 14:20:00,81.38,81.38,81.36,81.36,31385.0,72.7285,72.7285,72.7106,72.7106,31385.0
2021-12-06 14:30:00,81.36,81.37,81.35,81.36,64572.0,72.7106,72.7196,72.7017,72.7106,64572.0
2021-12-06 14:40:00,81.36,81.36,81.35,81.36,40785.0,72.7106,72.7106,72.7017,72.7106,40785.0
2021-12-06 14:50:00,81.36,81.37,81.35,81.36,80493.0,72.7106,72.7196,72.7017,72.7106,80493.0
2021-12-06 15:00:00,81.35,81.36,81.34,81.35,70311.0,72.7017,72.7106,72.6927,72.7017,70311.0
2021-12-06 15:10:00,81.35,81.35,81.34,81.34,167271.0,72.7017,72.7017,72.6927,72.6927,167271.0
2021-12-06 15:20:00,81.34,81.35,81.34,81.35,59837.0,72.6927,72.7017,72.6927,72.7017,59837.0
2021-12-06 15:30:00,81.35,81.35,81.34,81.35,56107.0,72.7017,72.7017,72.6927,72.7017,56107.0
2021-12-06 15:40:00,81.35,81.36,81.34,81.36,120760.0,72.7017,72.7106,72.6927,72.7106,120760.0
2021-12-06 15:50:00,81.36,81.37,81.35,81.36,207707.0,72.7106,72.7196,72.7017,72.7106,207707.0
2021-12-07 09:30:00,81.36,81.37,81.31,81.33,153743.0,72.7106,72.7196,72.6659,72.6838,153743.0
2021-12-07 09:40:00,81.33,81.36,81.33,81.36,38575.0,72.6838,72.7106,72.6838,72.7106,38575.0
2021-12-07 09:50:00,81.36,81.37,81.35,81.37,64076.0,72.7106,72.7196,72.7017,72.7196,64076.0
2021-12-07 10:00:00,81.37,81.38,81.36,81.38,56002.0,72.7196,72.7285,72.7106,72.7285,56002.0
2021-12-07 10:10:00,81.38,81.38,81.36,81.38,96246.0,72.7285,72.7285,72.7106,72.7285,96246.0
2021-12-07 10:20:00,81.37,81.38,81.37,81.38,17991.0,72.7196,72.7285,72.7196,72.7285,17991.0
2021-12-07 10:30:00,81.37,81.39,81.37,81.39,49344.0,72.7196,72.7374,72.7196,72.7374,49344.0
2021-12-07 10:40:00,81.39,81.39,81.36,81.37,97107.0,72.7374,72.7374,72.7106,72.7196,97107.0
2021-12-07 10:50:00,81.37,81.37,81.36,81.37,80450.0,72.7196,72.7196,72.7106,72.7196,80450.0
2021-12-07 11:00:00,81.37,81.37,81.36,81.37,110134.0,72.7196,72.7196,72.7106,72.7196,110134.0
2021-12-07 11:10:00,81.37,81.38,81.36,81.37,87103.0,72.7196,72.7285,72.7106,72.7196,87103.0
2021-12-07 11:20:00,81.38,81.38,81.37,81.38,240421.0,72.7285,72.7285,72.7196,72.7285,240421.0
2021-12-07 11:30:00,81.38,81.38,81.37,81.38,148599.0,72.7285,72.7285,72.7196,72.7285,148599.0
2021-12-07 11:40:00,81.37,81.38,81.37,81.38,29020.0,72.7196,72.7285,72.7196,72.7285,29020.0
2021-12-07 11:50:00,81.38,81.38,81.36,81.37,100415.0,72.7285,72.7285,72.7106,72.7196,100415.0
2021-12-07 12:00:00,81.37,81.37,81.36,81.37,40713.0,72.7196,72.7196,72.7106,72.7196,40713.0
2021-12-07 12:10:00,81.37,81.37,81.36,81.36,243865.0,72.7196,72.7196,72.7106,72.7106,243865.0
2021-12-07 12:20:00,81.37,81.37,81.36,81.37,178683.0,72.7196,72.7196,72.7106,72.7196,178683.0
2021-12-07 12:30:00,81.37,81.37,81.36,81.37,468190.0,72.7196,72.7196,72.7106,72.7196,468190.0
2021-12-07 12:40:00,81.37,81.37,81.36,81.36,83138.0,72.7196,72.7196,72.7106,72.7106,83138.0
2021-12-07 12:50:00,81.36,81.37,81.36,81.36,53579.0,72.7106,72.7196,72.7106,72.7106,53579.0
2021-12-07 13:00:00,81.36,81.37,81.36,81.37,50068.0,72.7106,72.7196,72.7106,72.7196,50068.0
2021-12-07 13:10:00,81.36,81.38,81.36,81.37,79164.0,72.7106,72.7285,72.7106,72.7196,79164.0
2021-12-07 13:20:00,81.38,81.38,81.37,81.38,67485.0,72.7285,72.7285,72.7196,72.7285,67485.0
2021-12-07 13:30:00,81.38,81.38,81.37,81.38,203640.0,72.7285,72.7285,72.7196,72.7285,203640.0
2021-12-07 13:40:00,81.38,81.38,81.37,81.38,115717.0,72.7285,72.7285,72.7196,72.7285,115717.0
2021-12-07 13:50:00,81.38,81.38,81.36,81.36,232717.0,72.7285,72.7285,72.7106,72.7106,232717.0
2021-12-07 14:00:00,81.37,81.37,81.36,81.36,29532.0,72.7196,72.7196,72.7106,72.7106,29532.0
2021-12-07 14:10:00,81.36,81.37,81.35,81.36,46494.0,72.7106,72.7196,72.7017,72.7106,46494.0
2021-12-07 14:20:00,81.35,81.36,81.35,81.36,82798.0,72.7017,72.7106,72.7017,72.7106,82798.0
2021-12-07 14:30:00,81.36,81.36,81.35,81.36,155191.0,72.7106,72.7106,72.7017,72.7106,155191.0
2021-12-07 14:40:00,81.35,81.36,81.35,81.35,33402.0,72.7017,72.7106,72.7017,72.7017,33402.0
2021-12-07 14:50:00,81.36,81.36,81.35,81.36,58184.0,72.7106,72.7106,72.7017,72.7106,58184.0
2021-12-07 15:00:00,81.36,81.36,81.35,81.36,68178.0,72.7106,72.7106,72.7017,72.7106,68178.0
2021-12-07 15:10:00,81.36,81.36,81.35,81.36,55519.0,72.7106,72.7106,72.7017,72.7106,55519.0
2021-12-07 15:20:00,81.35,81.36,81.35,81.36,31038.0,72.7017,72.7106,72.7017,72.7106,31038.0
2021-12-07 15:30:00,81.36,81.36,81.35,81.36,58099.0,72.7106,72.7106,72.7017,72.7106,58099.0
2021-12-07 15:40:00,81.36,81.36,81.35,81.35,135495.0,72.7106,72.7106,72.7017,72.7017,135495.0
2021-12-07 15:50:00,81.35,81.36,81.35,81.35,109172.0,72.7017,72.7106,72.7017,72.7017,109172.0
2021-12-08 09:30:00,81.32,81.33,81.31,81.33,158313.0,72.6749,72.6838,72.6659,72.6838,158313.0
2021-12-08 09:40:00,81.33,81.33,81.32,81.33,26659.0,72.6838,72.6838,72.6749,72.6838,26659.0
2021-12-08 09:50:00,81.32,81.33,81.3,81.31,33233.0,72.6749,72.6838,72.657,72.6659,33233.0
2021-12-08 10:00:00,81.3,81.33,81.3,81.31,52947.0,72.657,72.6838,72.657,72.6659,52947.0
2021-12-08 10:10:00,81.31,81.31,81.28,81.29,39610.0,72.6659,72.6659,72.6391,72.6481,39610.0
2021-12-08 10:20:00,81.29,81.31,81.28,81.29,46716.0,72.6481,72.6659,72.6391,72.6481,46716.0
2021-12-08 10:30:00,81.3,81.31,81.29,81.3,29912.0,72.657,72.6659,72.6481,72.657,29912.0
2021-12-08 10:40:00,81.3,81.3,81.29,81.3,55996.0,72.657,72.657,72.6481,72.657,55996.0
2021-12-08 10:50:00,81.3,81.3,81.28,81.3,72028.0,72.657,72.657,72.6391,72.657,72028.0
2021-12-08 11:00:00,81.3,81.3,81.27,81.28,19586.0,72.657,72.657,72.6302,72.6391,19586.0
2021-12-08 11:10:00,81.28,81.29,81.28,81.29,36456.0,72.6391,72.6481,72.6391,72.6481,36456.0
2021-12-08 11:20:00,81.29,81.3,81.28,81.3,25228.0,72.6481,72.657,72.6391,72.657,25228.0
2021-12-08 11:30:00,81.3,81.3,81.29,81.3,48457.0,72.657,72.657,72.6481,72.657,48457.0
2021-12-08 11:40:00,81.3,81.3,81.28,81.29,1538366.0,72.657,72.657,72.6391,72.6481,1538366.0
2021-12-08 11:50:00,81.29,81.3,81.28,81.3,48150.0,72.6481,72.657,72.6391,72.657,48150.0
2021-12-08 12:00:00,81.3,81.31,81.29,81.31,41119.0,72.657,72.6659,72.6481,72.6659,41119.0
2021-12-08 12:10:00,81.31,81.31,81.29,81.31,58576.0,72.6659,72.6659,72.6481,72.6659,58576.0
2021-12-08 12:20:00,81.31,81.32,81.3,81.31,1658772.0,72.6659,72.6749,72.657,72.6659,1658772.0
2021-12-08 12:30:00,81.31,81.31,81.3,81.31,40079.0,72.6659,72.6659,72.657,72.6659,40079.0
2021-12-08 12:40:00,81.31,81.31,81.29,81.3,33385.0,72.6659,72.6659,72.6481,72.657,33385.0
2021-12-08 12:50:00,81.29,81.32,81.29,81.31,44792.0,72.6481,72.6749,72.6481,72.6659,44792.0
2021-12-08 13:00:00,81.32,81.33,81.3,81.33,65174.0,72.6749,72.6838,72.657,72.6838,65174.0
2021-12-08 13:10:00,81.33,81.33,81.32,81.32,48205.0,72.6838,72.6838,72.6749,72.6749,48205.0
2021-12-08 13:20:00,81.33,81.33,81.32,81.33,55947.0,72.6838,72.6838,72.6749,72.6838,55947.0
2021-12-08 13:30:00,81.33,81.33,81.32,81.32,46797.0,72.6838,72.6838,72.6749,72.6749,46797.0
2021-12-08 13:40:00,81.32,81.33,81.31,81.31,257792.0,72.6749,72.6838,72.6659,72.6659,257792.0
2021-12-08 13:50:00,81.31,81.32,81.31,81.31,227388.0,72.6659,72.6749,72.6659,72.6659,227388.0
2021-12-08 14:00:00,81.32,81.32,81.31,81.31,73038.0,72.6749,72.6749,72.6659,72.6659,73038.0
2021-12-08 14:10:00,81.31,81.32,81.31,81.32,28240.0,72.6659,72.6749,72.6659,72.6749,28240.0
2021-12-08 14:20:00,81.31,81.32,81.31,81.32,106235.0,72.6659,72.6749,72.6659,72.6749,106235.0
2021-12-08 14:30:00,81.31,81.32,81.31,81.31,38634.0,72.6659,72.6749,72.6659,72.6659,38634.0
2021-12-08 14:40:00,81.31,81.32,81.31,81.32,85849.0,72.6659,72.6749,72.6659,72.6749,85849.0
2021-12-08 14:50:00,81.31,81.32,81.31,81.32,41390.0,72.6659,72.6749,72.6659,72.6749,41390.0
2021-12-08 15:00:00,81.31,81.32,81.31,81.31,102764.0,72.6659,72.6749,72.6659,72.6659,102764.0
2021-12-08 15:10:00,81.32,81.32,81.31,81.32,64762.0,72.6749,72.6749,72.6659,72.6749,64762.0
2021-12-08 15:20:00,81.32,81.32,81.31,81.31,102878.0,72.6749,72.6749,72.6659,72.6659,102878.0
2021-12-08 15:30:00,81.31,81.32,81.31,81.32,74670.0,72.6659,72.6749,72.6659,72.6749,74670.0
2021-12-08 15:40:00,81.32,81.32,81.31,81.31,83981.0,72.6749,72.6749,72.6659,72.6659,83981.0
2021-12-08 15:50:00,81.31,81.32,81.3,81.31,309380.0,72.6659,72.6749,72.657,72.6659,309380.0
2021-12-09 09:30:00,81.31,81.33,81.31,81.31,81847.0,72.6659,72.6838,72.6659,72.6659,81847.0
2021-12-09 09:40:00,81.32,81.35,81.31,81.33,68787.0,72.6749,72.7017,72.6659,72.6838,68787.0
2021-12-09 09:50:00,81.33,81.35,81.32,81.34,35420.0,72.6838,72.7017,72.6749,72.6927,35420.0
2021-12-09 10:00:00,81.34,81.35,81.33,81.34,25377.0,72.6927,72.7017,72.6838,72.6927,25377.0
2021-12-09 10:10:00,81.34,81.34,81.32,81.33,89399.0,72.6927,72.6927,72.6749,72.6838,89399.0
2021-12-09 10:20:00,81.33,81.34,81.32,81.33,59726.0,72.6838,72.6927,72.6749,72.6838,59726.0
2021-12-09 10:30:00,81.33,81.35,81.33,81.34,49397.0,72.6838,72.7017,72.6838,72.6927,49397.0
2021-12-09 10:40:00,81.34,81.35,81.33,81.34,44734.0,72.6927,72.7017,72.6838,72.6927,44734.0
2021-12-09 10:50:00,81.34,81.34,81.33,81.34,135269.0,72.6927,72.6927,72.6838,72.6927,135269.0
2021-12-09 11:00:00,81.34,81.34,81.34,81.34,315981.0,72.6927,72.6927,72.6927,72.6927,315981.0
2021-12-09 11:10:00,81.34,81.34,81.33,81.34,87749.0,72.6927,72.6927,72.6838,72.6927,87749.0
2021-12-09 11:20:00,81.34,81.34,81.32,81.33,74787.0,72.6927,72.6927,72.6749,72.6838,74787.0
2021-12-09 11:30:00,81.33,81.33,81.32,81.32,22278.0,72.6838,72.6838,72.6749,72.6749,22278.0
2021-12-09 11:40:00,81.32,81.33,81.32,81.33,47684.0,72.6749,72.6838,72.6749,72.6838,47684.0
2021-12-09 11:50:00,81.33,81.35,81.32,81.34,187552.0,72.6838,72.7017,72.6749,72.6927,187552.0
2021-12-09 12:00:00,81.34,81.35,81.34,81.34,45704.0,72.6927,72.7017,72.6927,72.6927,45704.0
2021-12-09 12:10:00,81.34,81.35,81.34,81.34,93219.0,72.6927,72.7017,72.6927,72.6927,93219.0
2021-12-09 12:20:00,81.34,81.36,81.34,81.35,265547.0,72.6927,72.7106,72.6927,72.7017,265547.0
2021-12-09 12:30:00,81.35,81.36,81.35,81.36,13713.0,72.7017,72.7106,72.7017,72.7106,13713.0
2021-12-09 12:40:00,81.35,81.36,81.35,81.36,28831.0,72.7017,72.7106,72.7017,72.7106,28831.0
2021-12-09 12:50:00,81.36,81.36,81.35,81.36,35095.0,72.7106,72.7106,72.7017,72.7106,35095.0
2021-12-09 13:00:00,81.36,81.36,81.31,81.31,183986.0,72.7106,72.7106,72.6659,72.6659,183986.0
2021-12-09 13:10:00,81.31,81.33,81.31,81.31,41475.0,72.6659,72.6838,72.6659,72.6659,41475.0
2021-12-09 13:20:00,81.31,81.34,81.31,81.34,97279.0,72.6659,72.6927,72.6659,72.6927,97279.0
2021-12-09 13:30:00,81.33,81.34,81.32,81.33,58591.0,72.6838,72.6927,72.6749,72.6838,58591.0
2021-12-09 13:40:00,81.33,81.34,81.33,81.34,37418.0,72.6838,72.6927,72.6838,72.6927,37418.0
2021-12-09 13:50:00,81.33,81.35,81.33,81.34,26026.0,72.6838,72.7017,72.6838,72.6927,26026.0
2021-12-09 14:00:00,81.34,81.35,81.33,81.34,53717.0,72.6927,72.7017,72.6838,72.6927,53717.0
2021-12-09 14:10:00,81.34,81.34,81.33,81.34,107792.0,72.6927,72.6927,72.6838,72.6927,107792.0
2021-12-09 14:20:00,81.34,81.34,81.33,81.34,44018.0,72.6927,72.6927,72.6838,72.6927,44018.0
2021-12-09 14:30:00,81.34,81.34,81.33,81.33,54434.0,72.6927,72.6927,72.6838,72.6838,54434.0
2021-12-09 14:40:00,81.33,81.34,81.33,81.34,30230.0,72.6838,72.6927,72.6838,72.6927,30230.0
2021-12-09 14:50:00,81.34,81.34,81.33,81.34,167997.0,72.6927,72.6927,72.6838,72.6927,167997.0
2021-12-09 15:00:00,81.33,81.34,81.33,81.33,67326.0,72.6838,72.6927,72.6838,72.6838,67326.0
2021-12-09 15:10:00,81.33,81.34,81.33,81.34,98629.0,72.6838,72.6927,72.6838,72.6927,98629.0
2021-12-09 15:20:00,81.34,81.34,81.33,81.34,61915.0,72.6927,72.6927,72.6838,72.6927,61915.0
2021-12-09 15:30:00,81.34,81.34,81.33,81.33,107240.0,72.6927,72.6927,72.6838,72.6838,107240.0
2021-12-09 15:40:00,81.34,81.34,81.32,81.32,86777.0,72.6927,72.6927,72.6749,72.6749,86777.0
2021-12-09 15:50:00,81.33,81.33,81.31,81.32,72207.0,72.6838,72.6838,72.6659,72.6749,72207.0
2021-12-10 09:30:00,81.33,81.34,81.27,81.34,122376.0,72.6838,72.6927,72.6302,72.6927,122376.0
2021-12-10 09:40:00,81.34,81.35,81.33,81.35,27535.0,72.6927,72.7017,72.6838,72.7017,27535.0
2021-12-10 09:50:00,81.35,81.38,81.34,81.38,42092.0,72.7017,72.7285,72.6927,72.7285,42092.0
2021-12-10 10:00:00,81.38,81.4,81.37,81.39,56682.0,72.7285,72.7464,72.7196,72.7374,56682.0
2021-12-10 10:10:00,81.39,81.4,81.38,81.39,46859.0,72.7374,72.7464,72.7285,72.7374,46859.0
2021-12-10 10:20:00,81.39,81.4,81.38,81.39,88132.0,72.7374,72.7464,72.7285,72.7374,88132.0
2021-12-10 10:30:00,81.39,81.41,81.39,81.4,83459.0,72.7374,72.7553,72.7374,72.7464,83459.0
2021-12-10 10:40:00,81.41,81.41,81.39,81.4,59885.0,72.7553,72.7553,72.7374,72.7464,59885.0
2021-12-10 10:50:00,81.4,81.4,81.39,81.39,30420.0,72.7464,72.7464,72.7374,72.7374,30420.0
2021-12-10 11:00:00,81.4,81.4,81.39,81.39,124556.0,72.7464,72.7464,72.7374,72.7374,124556.0
2021-12-10 11:10:00,81.4,81.4,81.39,81.4,179765.0,72.7464,72.7464,72.7374,72.7464,179765.0
2021-12-10 11:20:00,81.4,81.41,81.39,81.41,50103.0,72.7464,72.7553,72.7374,72.7553,50103.0
2021-12-10 11:30:00,81.41,81.42,81.4,81.42,177539.0,72.7553,72.7642,72.7464,72.7642,177539.0
2021-12-10 11:40:00,81.42,81.42,81.41,81.42,23017.0,72.7642,72.7642,72.7553,72.7642,23017.0
2021-12-10 11:50:00,81.41,81.42,81.39,81.4,118324.0,72.7553,72.7642,72.7374,72.7464,118324.0
2021-12-10 12:00:00,81.4,81.4,81.39,81.4,32302.0,72.7464,72.7464,72.7374,72.7464,32302.0
2021-12-10 12:10:00,81.4,81.4,81.39,81.4,169191.0,72.7464,72.7464,72.7374,72.7464,169191.0
2021-12-10 12:20:00,81.4,81.4,81.39,81.39,48203.0,72.7464,72.7464,72.7374,72.7374,48203.0
2021-12-10 12:30:00,81.39,81.39,81.38,81.39,49976.0,72.7374,72.7374,72.7285,72.7374,49976.0
2021-12-10 12:40:00,81.39,81.39,81.37,81.38,47257.0,72.7374,72.7374,72.7196,72.7285,47257.0
2021-12-10 12:50:00,81.38,81.38,81.37,81.37,46884.0,72.7285,72.7285,72.7196,72.7196,46884.0
2021-12-10 13:00:00,81.37,81.38,81.37,81.38,47443.0,72.7196,72.7285,72.7196,72.7285,47443.0
2021-12-10 13:10:00,81.38,81.38,81.37,81.38,45981.0,72.7285,72.7285,72.7196,72.7285,45981.0
2021-12-10 13:20:00,81.38,81.38,81.37,81.38,156304.0,72.7285,72.7285,72.7196,72.7285,156304.0
2021-12-10 13:30:00,81.38,81.38,81.37,81.38,88438.0,72.7285,72.7285,72.7196,72.7285,88438.0
2021-12-10 13:40:00,81.38,81.38,81.37,81.38,39521.0,72.7285,72.7285,72.7196,72.7285,39521.0
2021-12-10 13:50:00,81.38,81.38,81.37,81.37,59697.0,72.7285,72.7285,72.7196,72.7196,59697.0
2021-12-10 14:00:00,81.38,81.38,81.37,81.37,62947.0,72.7285,72.7285,72.7196,72.7196,62947.0
2021-12-10 14:10:00,81.38,81.38,81.36,81.37,106855.0,72.7285,72.7285,72.7106,72.7196,106855.0
2021-12-10 14:20:00,81.37,81.37,81.36,81.37,42321.0,72.7196,72.7196,72.7106,72.7196,42321.0
2021-12-10 14:30:00,81.37,81.37,81.35,81.36,68234.0,72.7196,72.7196,72.7017,72.7106,68234.0
2021-12-10 14:40:00,81.36,81.36,81.35,81.36,53041.0,72.7106,72.7106,72.7017,72.7106,53041.0
2021-12-10 14:50:00,81.36,81.36,81.35,81.35,88724.0,72.7106,72.7106,72.7017,72.7017,88724.0
2021-12-10 15:00:00,81.36,81.36,81.34,81.34,85060.0,72.7106,72.7106,72.6927,72.6927,85060.0
2021-12-10 15:10:00,81.34,81.35,81.34,81.34,67549.0,72.6927,72.7017,72.6927,72.6927,67549.0
2021-12-10 15:20:00,81.34,81.35,81.34,81.34,31582.0,72.6927,72.7017,72.6927,72.6927,31582.0
2021-12-10 15:30:00,81.34,81.35,81.34,81.34,61468.0,72.6927,72.7017,72.6927,72.6927,61468.0
2021-12-10 15:40:00,81.34,81.35,81.34,81.35,160733.0,72.6927,72.7017,72.6927,72.7017,160733.0
2021-12-10 15:50:00,81.34,81.36,81.34,81.35,72914.0,72.6927,72.7106,72.6927,72.7017,72914.0
2021-12-13 09:30:00,81.36,81.39,81.36,81.37,116305.0,72.7106,72.7374,72.7106,72.7196,116305.0
2021-12-13 09:40:00,81.37,81.38,81.36,81.37,33899.0,72.7196,72.7285,72.7106,72.7196,33899.0
2021-12-13 09:50:00,81.37,81.39,81.36,81.39,32692.0,72.7196,72.7374,72.7106,72.7374,32692.0
2021-12-13 10:00:00,81.39,81.39,81.38,81.38,35649.0,72.7374,72.7374,72.7285,72.7285,35649.0
2021-12-13 10:10:00,81.39,81.4,81.38,81.4,40900.0,72.7374,72.7464,72.7285,72.7464,40900.0
2021-12-13 10:20:00,81.4,81.41,81.39,81.41,73527.0,72.7464,72.7553,72.7374,72.7553,73527.0
2021-12-13 10:30:00,81.4,81.41,81.4,81.41,34574.0,72.7464,72.7553,72.7464,72.7553,34574.0
2021-12-13 10:40:00,81.4,81.41,81.4,81.41,52955.0,72.7464,72.7553,72.7464,72.7553,52955.0
2021-12-13 10:50:00,81.41,81.42,81.4,81.41,287774.0,72.7553,72.7642,72.7464,72.7553,287774.0
2021-12-13 11:00:00,81.41,81.41,81.4,81.41,96754.0,72.7553,72.7553,72.7464,72.7553,96754.0
2021-12-13 11:10:00,81.41,81.43,81.4,81.42,141029.0,72.7553,72.7732,72.7464,72.7642,141029.0
2021-12-13 11:20:00,81.42,81.43,81.42,81.42,38464.0,72.7642,72.7732,72.7642,72.7642,38464.0
2021-12-13 11:30:00,81.42,81.44,81.42,81.44,53214.0,72.7642,72.7821,72.7642,72.7821,53214.0
2021-12-13 11:40:00,81.44,81.45,81.43,81.45,46120.0,72.7821,72.791,72.7732,72.791,46120.0
2021-12-13 11:50:00,81.45,81.45,81.44,81.45,40746.0,72.791,72.791,72.7821,72.791,40746.0
2021-12-13 12:00:00,81.45,81.45,81.44,81.45,48111.0,72.791,72.791,72.7821,72.791,48111.0
2021-12-13 12:10:00,81.45,81.45,81.43,81.45,226425.0,72.791,72.791,72.7732,72.791,226425.0
2021-12-13 12:20:00,81.44,81.45,81.43,81.43,74047.0,72.7821,72.791,72.7732,72.7732,74047.0
2021-12-13 12:30:00,81.43,81.44,81.43,81.44,53004.0,72.7732,72.7821,72.7732,72.7821,53004.0
2021-12-13 12:40:00,81.44,81.44,81.43,81.44,203877.0,72.7821,72.7821,72.7732,72.7821,203877.0
2021-12-13 12:50:00,81.44,81.44,81.43,81.44,59368.0,72.7821,72.7821,72.7732,72.7821,59368.0
2021-12-13 13:00:00,81.43,81.44,81.43,81.43,64424.0,72.7732,72.7821,72.7732,72.7732,64424.0
2021-12-13 13:10:00,81.43,81.44,81.43,81.43,44295.0,72.7732,72.7821,72.7732,72.7732,44295.0
2021-12-13 13:20:00,81.44,81.44,81.42,81.44,261327.0,72.7821,72.7821,72.7642,72.7821,261327.0
2021-12-13 13:30:00,81.44,81.44,81.43,81.44,52477.0,72.7821,72.7821,72.7732,72.7821,52477.0
2021-12-13 13:40:00,81.43,81.44,81.43,81.44,48988.0,72.7732,72.7821,72.7732,72.7821,48988.0
2021-12-13 13:50:00,81.44,81.44,81.43,81.43,121922.0,72.7821,72.7821,72.7732,72.7732,121922.0
2021-12-13 14:00:00,81.43,81.44,81.41,81.41,101756.0,72.7732,72.7821,72.7553,72.7553,101756.0
2021-12-13 14:10:00,81.42,81.43,81.41,81.43,220238.0,72.7642,72.7732,72.7553,72.7732,220238.0
2021-12-13 14:20:00,81.42,81.43,81.42,81.43,46902.0,72.7642,72.7732,72.7642,72.7732,46902.0
2021-12-13 14:30:00,81.42,81.43,81.42,81.42,34114.0,72.7642,72.7732,72.7642,72.7642,34114.0
2021-12-13 14:40:00,81.42,81.43,81.42,81.43,48801.0,72.7642,72.7732,72.7642,72.7732,48801.0
2021-12-13 14:50:00,81.43,81.43,81.42,81.42,31147.0,72.7732,72.7732,72.7642,72.7642,31147.0
2021-12-13 15:00:00,81.42,81.43,81.42,81.42,87747.0,72.7642,72.7732,72.7642,72.7642,87747.0
2021-12-13 15:10:00,81.42,81.43,81.42,81.43,61778.0,72.7642,72.7732,72.7642,72.7732,61778.0
2021-12-13 15:20:00,81.42,81.43,81.42,81.43,44632.0,72.7642,72.7732,72.7642,72.7732,44632.0
2021-12-13 15:30:00,81.42,81.43,81.42,81.42,82057.0,72.7642,72.7732,72.7642,72.7642,82057.0
2021-12-13 15:40:00,81.42,81.43,81.41,81.41,116488.0,72.7642,72.7732,72.7553,72.7553,116488.0
2021-12-13 15:50:00,81.42,81.42,81.4,81.41,144139.0,72.7642,72.7642,72.7464,72.7553,144139.0
2021-12-14 09:30:00,81.36,81.37,81.33,81.34,93438.0,72.7106,72.7196,72.6838,72.6927,93438.0
2021-12-14 09:40:00,81.34,81.35,81.33,81.34,30031.0,72.6927,72.7017,72.6838,72.6927,30031.0
2021-12-14 09:50:00,81.34,81.36,81.34,81.35,54923.0,72.6927,72.7106,72.6927,72.7017,54923.0
2021-12-14 10:00:00,81.36,81.36,81.35,81.35,43844.0,72.7106,72.7106,72.7017,72.7017,43844.0
2021-12-14 10:10:00,81.35,81.36,81.35,81.36,32625.0,72.7017,72.7106,72.7017,72.7106,32625.0
2021-12-14 10:20:00,81.36,81.36,81.35,81.36,63705.0,72.7106,72.7106,72.7017,72.7106,63705.0
2021-12-14 10:30:00,81.35,81.37,81.35,81.36,90308.0,72.7017,72.7196,72.7017,72.7106,90308.0
2021-12-14 10:40:00,81.35,81.36,81.35,81.36,25851.0,72.7017,72.7106,72.7017,72.7106,25851.0
2021-12-14 10:50:00,81.36,81.38,81.35,81.38,131441.0,72.7106,72.7285,72.7017,72.7285,131441.0
2021-12-14 11:00:00,81.38,81.39,81.37,81.38,177595.0,72.7285,72.7374,72.7196,72.7285,177595.0
2021-12-14 11:10:00,81.38,81.4,81.38,81.38,130775.0,72.7285,72.7464,72.7285,72.7285,130775.0
2021-12-14 11:20:00,81.38,81.39,81.38,81.39,80439.0,72.7285,72.7374,72.7285,72.7374,80439.0
2021-12-14 11:30:00,81.39,81.39,81.38,81.39,57902.0,72.7374,72.7374,72.7285,72.7374,57902.0
2021-12-14 11:40:00,81.39,81.39,81.38,81.39,55425.0,72.7374,72.7374,72.7285,72.7374,55425.0
2021-12-14 11:50:00,81.38,81.39,81.38,81.38,108282.0,72.7285,72.7374,72.7285,72.7285,108282.0
2021-12-14 12:00:00,81.38,81.39,81.38,81.39,87347.0,72.7285,72.7374,72.7285,72.7374,87347.0
2021-12-14 12:10:00,81.39,81.39,81.38,81.38,73556.0,72.7374,72.7374,72.7285,72.7285,73556.0
2021-12-14 12:20:00,81.38,81.39,81.37,81.37,83655.0,72.7285,72.7374,72.7196,72.7196,83655.0
2021-12-14 12:30:00,81.38,81.38,81.37,81.38,68279.0,72.7285,72.7285,72.7196,72.7285,68279.0
2021-12-14 12:40:00,81.38,81.38,81.37,81.38,34567.0,72.7285,72.7285,72.7196,72.7285,34567.0
2021-12-14 12:50:00,81.38,81.38,81.37,81.38,52025.0,72.7285,72.7285,72.7196,72.7285,52025.0
2021-12-14 13:00:00,81.38,81.38,81.37,81.38,97700.0,72.7285,72.7285,72.7196,72.7285,97700.0
2021-12-14 13:10:00,81.37,81.38,81.36,81.37,90689.0,72.7196,72.7285,72.7106,72.7196,90689.0
2021-12-14 13:20:00,81.37,81.37,81.36,81.37,71799.0,72.7196,72.7196,72.7106,72.7196,71799.0
2021-12-14 13:30:00,81.37,81.37,81.36,81.36,329197.0,72.7196,72.7196,72.7106,72.7106,329197.0
2021-12-14 13:40:00,81.37,81.37,81.36,81.37,89237.0,72.7196,72.7196,72.7106,72.7196,89237.0
2021-12-14 13:50:00,81.37,81.37,81.36,81.37,85953.0,72.7196,72.7196,72.7106,72.7196,85953.0
2021-12-14 14:00:00,81.37,81.37,81.36,81.37,42002.0,72.7196,72.7196,72.7106,72.7196,42002.0
2021-12-14 14:10:00,81.37,81.37,81.36,81.37,201225.0,72.7196,72.7196,72.7106,72.7196,201225.0
2021-12-14 14:20:00,81.37,81.37,81.36,81.36,100311.0,72.7196,72.7196,72.7106,72.7106,100311.0
2021-12-14 14:30:00,81.37,81.37,81.36,81.37,84235.0,72.7196,72.7196,72.7106,72.7196,84235.0
2021-12-14 14:40:00,81.37,81.37,81.36,81.37,26379.0,72.7196,72.7196,72.7106,72.7196,26379.0
2021-12-14 14:50:00,81.37,81.37,81.36,81.37,84315.0,72.7196,72.7196,72.7106,72.7196,84315.0
2021-12-14 15:00:00,81.37,81.37,81.36,81.37,47268.0,72.7196,72.7196,72.7106,72.7196,47268.0
2021-12-14 15:10:00,81.37,81.37,81.36,81.36,117164.0,72.7196,72.7196,72.7106,72.7106,117164.0
2021-12-14 15:20:00,81.36,81.37,81.36,81.36,85566.0,72.7106,72.7196,72.7106,72.7106,85566.0
2021-12-14 15:30:00,81.36,81.37,81.35,81.35,179648.0,72.7106,72.7196,72.7017,72.7017,179648.0
2021-12-14 15:40:00,81.35,81.36,81.35,81.35,107469.0,72.7017,72.7106,72.7017,72.7017,107469.0
2021-12-14 15:50:00,81.35,81.36,81.34,81.35,425770.0,72.7017,72.7106,72.6927,72.7017,425770.0
2021-12-15 09:30:00,81.32,81.34,81.31,81.34,79693.0,72.6749,72.6927,72.6659,72.6927,79693.0
2021-12-15 09:40:00,81.34,81.35,81.33,81.34,86741.0,72.6927,72.7017,72.6838,72.6927,86741.0
2021-12-15 09:50:00,81.34,81.35,81.34,81.34,315630.0,72.6927,72.7017,72.6927,72.6927,315630.0
2021-12-15 10:00:00,81.34,81.37,81.34,81.37,55981.0,72.6927,72.7196,72.6927,72.7196,55981.0
2021-12-15 10:10:00,81.37,81.37,81.36,81.36,45952.0,72.7196,72.7196,72.7106,72.7106,45952.0
2021-12-15 10:20:00,81.37,81.37,81.36,81.37,70464.0,72.7196,72.7196,72.7106,72.7196,70464.0
2021-12-15 10:30:00,81.37,81.38,81.36,81.37,57582.0,72.7196,72.7285,72.7106,72.7196,57582.0
2021-12-15 10:40:00,81.38,81.38,81.36,81.37,164932.0,72.7285,72.7285,72.7106,72.7196,164932.0
2021-12-15 10:50:00,81.37,81.37,81.36,81.36,231769.0,72.7196,72.7196,72.7106,72.7106,231769.0
2021-12-15 11:00:00,81.37,81.37,81.36,81.36,25135.0,72.7196,72.7196,72.7106,72.7106,25135.0
2021-12-15 11:10:00,81.36,81.37,81.36,81.36,104669.0,72.7106,72.7196,72.7106,72.7106,104669.0
2021-12-15 11:20:00,81.36,81.37,81.35,81.36,69342.0,72.7106,72.7196,72.7017,72.7106,69342.0
2021-12-15 11:30:00,81.36,81.36,81.35,81.36,29997.0,72.7106,72.7106,72.7017,72.7106,29997.0
2021-12-15 11:40:00,81.36,81.36,81.35,81.35,21098.0,72.7106,72.7106,72.7017,72.7017,21098.0
2021-12-15 11:50:00,81.36,81.36,81.35,81.36,83088.0,72.7106,72.7106,72.7017,72.7106,83088.0
2021-12-15 12:00:00,81.36,81.36,81.35,81.35,151287.0,72.7106,72.7106,72.7017,72.7017,151287.0
2021-12-15 12:10:00,81.35,81.36,81.35,81.35,41889.0,72.7017,72.7106,72.7017,72.7017,41889.0
2021-12-15 12:20:00,81.35,81.36,81.35,81.35,140622.0,72.7017,72.7106,72.7017,72.7017,140622.0
2021-12-15 12:30:00,81.35,81.36,81.35,81.36,31343.0,72.7017,72.7106,72.7017,72.7106,31343.0
2021-12-15 12:40:00,81.36,81.36,81.34,81.34,102725.0,72.7106,72.7106,72.6927,72.6927,102725.0
2021-12-15 12:50:00,81.34,81.35,81.34,81.34,71883.0,72.6927,72.7017,72.6927,72.6927,71883.0
2021-12-15 13:00:00,81.35,81.35,81.34,81.34,37533.0,72.7017,72.7017,72.6927,72.6927,37533.0
2021-12-15 13:10:00,81.34,81.35,81.34,81.34,53687.0,72.6927,72.7017,72.6927,72.6927,53687.0
2021-12-15 13:20:00,81.35,81.35,81.34,81.34,82055.0,72.7017,72.7017,72.6927,72.6927,82055.0
2021-12-15 13:30:00,81.34,81.35,81.34,81.34,18645.0,72.6927,72.7017,72.6927,72.6927,18645.0
2021-12-15 13:40:00,81.34,81.35,81.34,81.34,210397.0,72.6927,72.7017,72.6927,72.6927,210397.0
2021-12-15 13:50:00,81.34,81.35,81.34,81.35,69958.0,72.6927,72.7017,72.6927,72.7017,69958.0
2021-12-15 14:00:00,81.34,81.34,81.26,81.31,360342.0,72.6927,72.6927,72.6212,72.6659,360342.0
2021-12-15 14:10:00,81.31,81.33,81.29,81.31,118594.0,72.6659,72.6838,72.6481,72.6659,118594.0
2021-12-15 14:20:00,81.31,81.31,81.29,81.3,124042.0,72.6659,72.6659,72.6481,72.657,124042.0
2021-12-15 14:30:00,81.3,81.3,81.26,81.29,134613.0,72.657,72.657,72.6212,72.6481,134613.0
2021-12-15 14:40:00,81.31,81.32,81.29,81.32,134532.0,72.6659,72.6749,72.6481,72.6749,134532.0
2021-12-15 14:50:00,81.31,81.36,81.31,81.34,150295.0,72.6659,72.7106,72.6659,72.6927,150295.0
2021-12-15 15:00:00,81.34,81.35,81.33,81.34,74442.0,72.6927,72.7017,72.6838,72.6927,74442.0
2021-12-15 15:10:00,81.34,81.35,81.34,81.34,58538.0,72.6927,72.7017,72.6927,72.6927,58538.0
2021-12-15 15:20:00,81.34,81.37,81.34,81.36,164323.0,72.6927,72.7196,72.6927,72.7106,164323.0
2021-12-15 15:30:00,81.37,81.4,81.36,81.4,128333.0,72.7196,72.7464,72.7106,72.7464,128333.0
2021-12-15 15:40:00,81.39,81.4,81.39,81.4,68900.0,72.7374,72.7464,72.7374,72.7464,68900.0
2021-12-15 15:50:00,81.4,81.42,81.39,81.4,230102.0,72.7464,72.7642,72.7374,72.7464,230102.0
2021-12-16 09:30:00,81.48,81.53,81.48,81.53,152262.0,72.8179,72.8625,72.8179,72.8625,152262.0
2021-12-16 09:40:00,81.53,81.53,81.51,81.51,92169.0,72.8625,72.8625,72.8447,72.8447,92169.0
2021-12-16 09:50:00,81.51,81.55,81.5,81.55,50881.0,72.8447,72.8804,72.8357,72.8804,50881.0
2021-12-16 10:00:00,81.54,81.55,81.52,81.53,26412.0,72.8715,72.8804,72.8536,72.8625,26412.0
2021-12-16 10:10:00,81.54,81.54,81.52,81.52,30662.0,72.8715,72.8715,72.8536,72.8536,30662.0
2021-12-16 10:20:00,81.52,81.54,81.51,81.54,45154.0,72.8536,72.8715,72.8447,72.8715,45154.0
2021-12-16 10:30:00,81.54,81.54,81.52,81.52,62193.0,72.8715,72.8715,72.8536,72.8536,62193.0
2021-12-16 10:40:00,81.53,81.54,81.52,81.53,61185.0,72.8625,72.8715,72.8536,72.8625,61185.0
2021-12-16 10:50:00,81.54,81.54,81.53,81.54,37381.0,72.8715,72.8715,72.8625,72.8715,37381.0
2021-12-16 11:00:00,81.53,81.55,81.52,81.55,61425.0,72.8625,72.8804,72.8536,72.8804,61425.0
2021-12-16 11:10:00,81.55,81.55,81.53,81.54,79032.0,72.8804,72.8804,72.8625,72.8715,79032.0
2021-12-16 11:20:00,81.54,81.54,81.52,81.53,657172.0,72.8715,72.8715,72.8536,72.8625,657172.0
2021-12-16 11:30:00,81.54,81.55,81.52,81.54,183784.0,72.8715,72.8804,72.8536,72.8715,183784.0
2021-12-16 11:40:00,81.54,81.55,81.54,81.55,21530.0,72.8715,72.8804,72.8715,72.8804,21530.0
2021-12-16 11:50:00,81.54,81.55,81.53,81.53,39906.0,72.8715,72.8804,72.8625,72.8625,39906.0
2021-12-16 12:00:00,81.53,81.54,81.53,81.54,25935.0,72.8625,72.8715,72.8625,72.8715,25935.0
2021-12-16 12:10:00,81.54,81.54,81.53,81.54,44535.0,72.8715,72.8715,72.8625,72.8715,44535.0
2021-12-16 12:20:00,81.54,81.54,81.53,81.54,38632.0,72.8715,72.8715,72.8625,72.8715,38632.0
2021-12-16 12:30:00,81.54,81.54,81.53,81.54,34540.0,72.8715,72.8715,72.8625,72.8715,34540.0
2021-12-16 12:40:00,81.54,81.54,81.53,81.54,23829.0,72.8715,72.8715,72.8625,72.8715,23829.0
2021-12-16 12:50:00,81.54,81.54,81.53,81.54,91042.0,72.8715,72.8715,72.8625,72.8715,91042.0
2021-12-16 13:00:00,81.53,81.54,81.53,81.54,38902.0,72.8625,72.8715,72.8625,72.8715,38902.0
2021-12-16 13:10:00,81.54,81.54,81.53,81.54,25238.0,72.8715,72.8715,72.8625,72.8715,25238.0
2021-12-16 13:20:00,81.54,81.54,81.53,81.54,44335.0,72.8715,72.8715,72.8625,72.8715,44335.0
2021-12-16 13:30:00,81.54,81.54,81.53,81.53,41810.0,72.8715,72.8715,72.8625,72.8625,41810.0
2021-12-16 13:40:00,81.53,81.54,81.53,81.53,53304.0,72.8625,72.8715,72.8625,72.8625,53304.0
2021-12-16 13:50:00,81.54,81.54,81.53,81.54,62006.0,72.8715,72.8715,72.8625,72.8715,62006.0
2021-12-16 14:00:00,81.54,81.54,81.53,81.54,34159.0,72.8715,72.8715,72.8625,72.8715,34159.0
2021-12-16 14:10:00,81.54,81.54,81.53,81.54,41117.0,72.8715,72.8715,72.8625,72.8715,41117.0
2021-12-16 14:20:00,81.53,81.54,81.52,81.53,81535.0,72.8625,72.8715,72.8536,72.8625,81535.0
2021-12-16 14:30:00,81.53,81.53,81.52,81.53,51111.0,72.8625,72.8625,72.8536,72.8625,51111.0
2021-12-16 14:40:00,81.53,81.53,81.52,81.53,39342.0,72.8625,72.8625,72.8536,72.8625,39342.0
2021-12-16 14:50:00,81.53,81.53,81.52,81.53,41846.0,72.8625,72.8625,72.8536,72.8625,41846.0
2021-12-16 15:00:00,81.53,81.53,81.52,81.53,248364.0,72.8625,72.8625,72.8536,72.8625,248364.0
2021-12-16 15:10:00,81.53,81.53,81.52,81.52,46408.0,72.8625,72.8625,72.8536,72.8536,46408.0
2021-12-16 15:20:00,81.53,81.53,81.51,81.52,69313.0,72.8625,72.8625,72.8447,72.8536,69313.0
2021-12-16 15:30:00,81.51,81.52,81.51,81.52,62548.0,72.8447,72.8536,72.8447,72.8536,62548.0
2021-12-16 15:40:00,81.52,81.52,81.51,81.52,55302.0,72.8536,72.8536,72.8447,72.8536,55302.0
2021-12-16 15:50:00,81.52,81.52,81.51,81.52,105141.0,72.8536,72.8536,72.8447,72.8536,105141.0
2021-12-17 09:30:00,81.53,81.55,81.53,81.55,122886.0,72.8625,72.8804,72.8625,72.8804,122886.0
2021-12-17 09:40:00,81.55,81.58,81.54,81.58,88031.0,72.8804,72.9072,72.8715,72.9072,88031.0
2021-12-17 09:50:00,81.57,81.58,81.57,81.57,50205.0,72.8983,72.9072,72.8983,72.8983,50205.0
2021-12-17 10:00:00,81.57,81.58,81.56,81.57,42763.0,72.8983,72.9072,72.8894,72.8983,42763.0
2021-12-17 10:10:00,81.57,81.58,81.56,81.58,19989.0,72.8983,72.9072,72.8894,72.9072,19989.0
2021-12-17 10:20:00,81.58,81.58,81.56,81.58,186113.0,72.9072,72.9072,72.8894,72.9072,186113.0
2021-12-17 10:30:00,81.58,81.58,81.55,81.56,77833.0,72.9072,72.9072,72.8804,72.8894,77833.0
2021-12-17 10:40:00,81.56,81.58,81.56,81.57,91828.0,72.8894,72.9072,72.8894,72.8983,91828.0
2021-12-17 10:50:00,81.58,81.58,81.56,81.56,248763.0,72.9072,72.9072,72.8894,72.8894,248763.0
2021-12-17 11:00:00,81.56,81.57,81.56,81.57,81209.0,72.8894,72.8983,72.8894,72.8983,81209.0
2021-12-17 11:10:00,81.56,81.57,81.55,81.56,154154.0,72.8894,72.8983,72.8804,72.8894,154154.0
2021-12-17 11:20:00,81.55,81.57,81.55,81.56,134922.0,72.8804,72.8983,72.8804,72.8894,134922.0
2021-12-17 11:30:00,81.56,81.57,81.56,81.57,108005.0,72.8894,72.8983,72.8894,72.8983,108005.0
2021-12-17 11:40:00,81.56,81.57,81.56,81.56,84522.0,72.8894,72.8983,72.8894,72.8894,84522.0
2021-12-17 11:50:00,81.56,81.57,81.56,81.56,39590.0,72.8894,72.8983,72.8894,72.8894,39590.0
2021-12-17 12:00:00,81.56,81.57,81.56,81.57,28198.0,72.8894,72.8983,72.8894,72.8983,28198.0
2021-12-17 12:10:00,81.56,81.57,81.56,81.57,90038.0,72.8894,72.8983,72.8894,72.8983,90038.0
2021-12-17 12:20:00,81.56,81.57,81.56,81.56,294793.0,72.8894,72.8983,72.8894,72.8894,294793.0
2021-12-17 12:30:00,81.56,81.57,81.56,81.56,83325.0,72.8894,72.8983,72.8894,72.8894,83325.0
2021-12-17 12:40:00,81.57,81.57,81.55,81.55,63446.0,72.8983,72.8983,72.8804,72.8804,63446.0
2021-12-17 12:50:00,81.56,81.56,81.55,81.55,30779.0,72.8894,72.8894,72.8804,72.8804,30779.0
2021-12-17 13:00:00,81.56,81.56,81.55,81.55,26383.0,72.8894,72.8894,72.8804,72.8804,26383.0
2021-12-17 13:10:00,81.55,81.55,81.53,81.54,58584.0,72.8804,72.8804,72.8625,72.8715,58584.0
2021-12-17 13:20:00,81.54,81.55,81.53,81.55,73238.0,72.8715,72.8804,72.8625,72.8804,73238.0
2021-12-17 13:30:00,81.54,81.55,81.49,81.5,60151.0,72.8715,72.8804,72.8268,72.8357,60151.0
2021-12-17 13:40:00,81.5,81.51,81.48,81.5,68570.0,72.8357,72.8447,72.8179,72.8357,68570.0
2021-12-17 13:50:00,81.49,81.51,81.49,81.51,46792.0,72.8268,72.8447,72.8268,72.8447,46792.0
2021-12-17 14:00:00,81.51,81.51,81.5,81.51,92322.0,72.8447,72.8447,72.8357,72.8447,92322.0
2021-12-17 14:10:00,81.51,81.51,81.5,81.51,78679.0,72.8447,72.8447,72.8357,72.8447,78679.0
2021-12-17 14:20:00,81.51,81.52,81.5,81.51,54937.0,72.8447,72.8536,72.8357,72.8447,54937.0
2021-12-17 14:30:00,81.52,81.52,81.51,81.52,19648.0,72.8536,72.8536,72.8447,72.8536,19648.0
2021-12-17 14:40:00,81.52,81.52,81.51,81.52,43630.0,72.8536,72.8536,72.8447,72.8536,43630.0
2021-12-17 14:50:00,81.52,81.52,81.51,81.51,90820.0,72.8536,72.8536,72.8447,72.8447,90820.0
2021-12-17 15:00:00,81.51,81.52,81.5,81.51,134143.0,72.8447,72.8536,72.8357,72.8447,134143.0
2021-12-17 15:10:00,81.51,81.51,81.5,81.51,53823.0,72.8447,72.8447,72.8357,72.8447,53823.0
2021-12-17 15:20:00,81.51,81.51,81.5,81.51,16568.0,72.8447,72.8447,72.8357,72.8447,16568.0
2021-12-17 15:30:00,81.51,81.51,81.5,81.51,47380.0,72.8447,72.8447,72.8357,72.8447,47380.0
2021-12-17 15:40:00,81.5,81.51,81.5,81.51,88038.0,72.8357,72.8447,72.8357,72.8447,88038.0
2021-12-17 15:50:00,81.51,81.52,81.5,81.51,91374.0,72.8447,72.8536,72.8357,72.8447,91374.0
2021-12-20 09:30:00,81.55,81.57,81.55,81.56,89112.0,72.8804,72.8983,72.8804,72.8894,89112.0
2021-12-20 09:40:00,81.56,81.57,81.56,81.56,31936.0,72.8894,72.8983,72.8894,72.8894,31936.0
2021-12-20 09:50:00,81.56,81.58,81.55,81.56,159881.0,72.8894,72.9072,72.8804,72.8894,159881.0
2021-12-20 10:00:00,81.56,81.58,81.55,81.57,59665.0,72.8894,72.9072,72.8804,72.8983,59665.0
2021-12-20 10:10:00,81.58,81.58,81.56,81.57,38820.0,72.9072,72.9072,72.8894,72.8983,38820.0
2021-12-20 10:20:00,81.56,81.57,81.56,81.57,37144.0,72.8894,72.8983,72.8894,72.8983,37144.0
2021-12-20 10:30:00,81.56,81.57,81.56,81.57,30146.0,72.8894,72.8983,72.8894,72.8983,30146.0
2021-12-20 10:40:00,81.56,81.57,81.56,81.56,28764.0,72.8894,72.8983,72.8894,72.8894,28764.0
2021-12-20 10:50:00,81.56,81.57,81.56,81.57,15113.0,72.8894,72.8983,72.8894,72.8983,15113.0
2021-12-20 11:00:00,81.57,81.57,81.55,81.56,265918.0,72.8983,72.8983,72.8804,72.8894,265918.0
2021-12-20 11:10:00,81.56,81.57,81.56,81.56,50047.0,72.8894,72.8983,72.8894,72.8894,50047.0
2021-12-20 11:20:00,81.57,81.57,81.55,81.55,26429.0,72.8983,72.8983,72.8804,72.8804,26429.0
2021-12-20 11:30:00,81.56,81.56,81.53,81.54,28624.0,72.8894,72.8894,72.8625,72.8715,28624.0
2021-12-20 11:40:00,81.54,81.54,81.53,81.54,53851.0,72.8715,72.8715,72.8625,72.8715,53851.0
2021-12-20 11:50:00,81.54,81.54,81.53,81.53,16584.0,72.8715,72.8715,72.8625,72.8625,16584.0
2021-12-20 12:00:00,81.54,81.54,81.52,81.52,37894.0,72.8715,72.8715,72.8536,72.8536,37894.0
2021-12-20 12:10:00,81.53,81.53,81.52,81.53,28990.0,72.8625,72.8625,72.8536,72.8625,28990.0
2021-12-20 12:20:00,81.53,81.53,81.51,81.52,60504.0,72.8625,72.8625,72.8447,72.8536,60504.0
2021-12-20 12:30:00,81.52,81.53,81.51,81.53,38165.0,72.8536,72.8625,72.8447,72.8625,38165.0
2021-12-20 12:40:00,81.53,81.53,81.52,81.53,55961.0,72.8625,72.8625,72.8536,72.8625,55961.0
2021-12-20 12:50:00,81.53,81.53,81.52,81.53,213585.0,72.8625,72.8625,72.8536,72.8625,213585.0
2021-12-20 13:00:00,81.53,81.53,81.52,81.53,56273.0,72.8625,72.8625,72.8536,72.8625,56273.0
2021-12-20 13:10:00,81.53,81.53,81.52,81.52,40159.0,72.8625,72.8625,72.8536,72.8536,40159.0
2021-12-20 13:20:00,81.52,81.53,81.52,81.53,59930.0,72.8536,72.8625,72.8536,72.8625,59930.0
2021-12-20 13:30:00,81.53,81.53,81.51,81.52,53224.0,72.8625,72.8625,72.8447,72.8536,53224.0
2021-12-20 13:40:00,81.52,81.52,81.51,81.51,39413.0,72.8536,72.8536,72.8447,72.8447,39413.0
2021-12-20 13:50:00,81.51,81.52,81.51,81.52,43042.0,72.8447,72.8536,72.8447,72.8536,43042.0
2021-12-20 14:00:00,81.52,81.52,81.51,81.51,59095.0,72.8536,72.8536,72.8447,72.8447,59095.0
2021-12-20 14:10:00,81.51,81.52,81.51,81.51,29519.0,72.8447,72.8536,72.8447,72.8447,29519.0
2021-12-20 14:20:00,81.52,81.52,81.51,81.52,46422.0,72.8536,72.8536,72.8447,72.8536,46422.0
2021-12-20 14:30:00,81.52,81.52,81.51,81.52,37221.0,72.8536,72.8536,72.8447,72.8536,37221.0
2021-12-20 14:40:00,81.52,81.52,81.51,81.52,41931.0,72.8536,72.8536,72.8447,72.8536,41931.0
2021-12-20 14:50:00,81.51,81.52,81.51,81.51,35177.0,72.8447,72.8536,72.8447,72.8447,35177.0
2021-12-20 15:00:00,81.52,81.52,81.5,81.51,192671.0,72.8536,72.8536,72.8357,72.8447,192671.0
2021-12-20 15:10:00,81.5,81.51,81.5,81.51,90181.0,72.8357,72.8447,72.8357,72.8447,90181.0
2021-12-20 15:20:00,81.51,81.51,81.5,81.51,314695.0,72.8447,72.8447,72.8357,72.8447,314695.0
2021-12-20 15:30:00,81.51,81.51,81.49,81.5,458274.0,72.8447,72.8447,72.8268,72.8357,458274.0
2021-12-20 15:40:00,81.49,81.5,81.49,81.5,70389.0,72.8268,72.8357,72.8268,72.8357,70389.0
2021-12-20 15:50:00,81.5,81.52,81.49,81.51,415319.0,72.8357,72.8536,72.8268,72.8447,415319.0
2021-12-21 09:30:00,81.3,81.47,81.3,81.47,201113.0,72.657,72.8089,72.657,72.8089,201113.0
2021-12-21 09:40:00,81.47,81.47,81.46,81.47,35216.0,72.8089,72.8089,72.8,72.8089,35216.0
2021-12-21 09:50:00,81.47,81.48,81.46,81.47,71774.0,72.8089,72.8179,72.8,72.8089,71774.0
2021-12-21 10:00:00,81.47,81.48,81.45,81.47,3509884.0,72.8089,72.8179,72.791,72.8089,3509884.0
2021-12-21 10:10:00,81.47,81.47,81.45,81.45,14311.0,72.8089,72.8089,72.791,72.791,14311.0
2021-12-21 10:20:00,81.45,81.47,81.44,81.47,58494.0,72.791,72.8089,72.7821,72.8089,58494.0
2021-12-21 10:30:00,81.46,81.48,81.46,81.48,19302.0,72.8,72.8179,72.8,72.8179,19302.0
2021-12-21 10:40:00,81.47,81.48,81.45,81.46,152722.0,72.8089,72.8179,72.791,72.8,152722.0
2021-12-21 10:50:00,81.45,81.46,81.44,81.45,27991.0,72.791,72.8,72.7821,72.791,27991.0
2021-12-21 11:00:00,81.45,81.45,81.44,81.45,18321.0,72.791,72.791,72.7821,72.791,18321.0
2021-12-21 11:10:00,81.44,81.45,81.44,81.45,74809.0,72.7821,72.791,72.7821,72.791,74809.0
2021-12-21 11:20:00,81.45,81.45,81.44,81.45,33574.0,72.791,72.791,72.7821,72.791,33574.0
2021-12-21 11:30:00,81.44,81.45,81.44,81.45,38615.0,72.7821,72.791,72.7821,72.791,38615.0
2021-12-21 11:40:00,81.45,81.45,81.44,81.45,30204.0,72.791,72.791,72.7821,72.791,30204.0
2021-12-21 11:50:00,81.45,81.46,81.44,81.45,42840.0,72.791,72.8,72.7821,72.791,42840.0
2021-12-21 12:00:00,81.45,81.46,81.45,81.45,52937.0,72.791,72.8,72.791,72.791,52937.0
2021-12-21 12:10:00,81.45,81.46,81.45,81.45,58836.0,72.791,72.8,72.791,72.791,58836.0
2021-12-21 12:20:00,81.46,81.46,81.44,81.45,80601.0,72.8,72.8,72.7821,72.791,80601.0
2021-12-21 12:30:00,81.45,81.45,81.44,81.45,52042.0,72.791,72.791,72.7821,72.791,52042.0
2021-12-21 12:40:00,81.45,81.45,81.44,81.45,46838.0,72.791,72.791,72.7821,72.791,46838.0
2021-12-21 12:50:00,81.45,81.45,81.44,81.45,30296.0,72.791,72.791,72.7821,72.791,30296.0
2021-12-21 13:00:00,81.45,81.46,81.44,81.44,73095.0,72.791,72.8,72.7821,72.7821,73095.0
2021-12-21 13:10:00,81.45,81.45,81.44,81.45,19701.0,72.791,72.791,72.7821,72.791,19701.0
2021-12-21 13:20:00,81.44,81.47,81.44,81.46,72768.0,72.7821,72.8089,72.7821,72.8,72768.0
2021-12-21 13:30:00,81.46,81.48,81.46,81.48,32434.0,72.8,72.8179,72.8,72.8179,32434.0
2021-12-21 13:40:00,81.48,81.48,81.47,81.47,40910.0,72.8179,72.8179,72.8089,72.8089,40910.0
2021-12-21 13:50:00,81.47,81.48,81.46,81.46,60471.0,72.8089,72.8179,72.8,72.8,60471.0
2021-12-21 14:00:00,81.47,81.48,81.46,81.48,70017.0,72.8089,72.8179,72.8,72.8179,70017.0
2021-12-21 14:10:00,81.48,81.48,81.46,81.47,94366.0,72.8179,72.8179,72.8,72.8089,94366.0
2021-12-21 14:20:00,81.47,81.47,81.46,81.47,172084.0,72.8089,72.8089,72.8,72.8089,172084.0
2021-12-21 14:30:00,81.46,81.47,81.45,81.45,158713.0,72.8,72.8089,72.791,72.791,158713.0
2021-12-21 14:40:00,81.45,81.46,81.45,81.45,97460.0,72.791,72.8,72.791,72.791,97460.0
2021-12-21 14:50:00,81.45,81.46,81.45,81.45,117281.0,72.791,72.8,72.791,72.791,117281.0
2021-12-21 15:00:00,81.45,81.46,81.45,81.46,177900.0,72.791,72.8,72.791,72.8,177900.0
2021-12-21 15:10:00,81.45,81.46,81.45,81.45,211203.0,72.791,72.8,72.791,72.791,211203.0
2021-12-21 15:20:00,81.45,81.46,81.45,81.45,134887.0,72.791,72.8,72.791,72.791,134887.0
2021-12-21 15:30:00,81.46,81.46,81.45,81.46,142873.0,72.8,72.8,72.791,72.8,142873.0
2021-12-21 15:40:00,81.46,81.46,81.45,81.46,140867.0,72.8,72.8,72.791,72.8,140867.0
2021-12-21 15:50:00,81.46,81.49,81.45,81.49,242769.0,72.8,72.8268,72.791,72.8268,242769.0
2021-12-22 09:30:00,81.51,81.53,81.5,81.51,71273.0,72.8447,72.8625,72.8357,72.8447,71273.0
2021-12-22 09:40:00,81.51,81.51,81.5,81.5,47017.0,72.8447,72.8447,72.8357,72.8357,47017.0
2021-12-22 09:50:00,81.51,81.51,81.49,81.49,15246.0,72.8447,72.8447,72.8268,72.8268,15246.0
2021-12-22 10:00:00,81.5,81.5,81.47,81.48,40083.0,72.8357,72.8357,72.8089,72.8179,40083.0
2021-12-22 10:10:00,81.48,81.48,81.47,81.48,42524.0,72.8179,72.8179,72.8089,72.8179,42524.0
2021-12-22 10:20:00,81.48,81.48,81.47,81.47,30610.0,72.8179,72.8179,72.8089,72.8089,30610.0
2021-12-22 10:30:00,81.47,81.48,81.45,81.45,451990.0,72.8089,72.8179,72.791,72.791,451990.0
2021-12-22 10:40:00,81.45,81.46,81.45,81.45,108799.0,72.791,72.8,72.791,72.791,108799.0
2021-12-22 10:50:00,81.45,81.47,81.45,81.47,65635.0,72.791,72.8089,72.791,72.8089,65635.0
2021-12-22 11:00:00,81.47,81.49,81.46,81.49,66857.0,72.8089,72.8268,72.8,72.8268,66857.0
2021-12-22 11:10:00,81.48,81.49,81.47,81.48,169579.0,72.8179,72.8268,72.8089,72.8179,169579.0
2021-12-22 11:20:00,81.48,81.5,81.48,81.5,86053.0,72.8179,72.8357,72.8179,72.8357,86053.0
2021-12-22 11:30:00,81.5,81.5,81.48,81.48,37027.0,72.8357,72.8357,72.8179,72.8179,37027.0
2021-12-22 11:40:00,81.48,81.49,81.48,81.48,45627.0,72.8179,72.8268,72.8179,72.8179,45627.0
2021-12-22 11:50:00,81.48,81.49,81.48,81.48,36168.0,72.8179,72.8268,72.8179,72.8179,36168.0
2021-12-22 12:00:00,81.48,81.49,81.48,81.48,19506.0,72.8179,72.8268,72.8179,72.8179,19506.0
2021-12-22 12:10:00,81.48,81.49,81.47,81.48,113133.0,72.8179,72.8268,72.8089,72.8179,113133.0
2021-12-22 12:20:00,81.49,81.49,81.48,81.48,60511.0,72.8268,72.8268,72.8179,72.8179,60511.0
2021-12-22 12:30:00,81.49,81.49,81.48,81.49,46278.0,72.8268,72.8268,72.8179,72.8268,46278.0
2021-12-22 12:40:00,81.49,81.49,81.48,81.49,54697.0,72.8268,72.8268,72.8179,72.8268,54697.0
2021-12-22 12:50:00,81.49,81.5,81.48,81.5,22287.0,72.8268,72.8357,72.8179,72.8357,22287.0
2021-12-22 13:00:00,81.5,81.51,81.48,81.49,36992.0,72.8357,72.8447,72.8179,72.8268,36992.0
2021-12-22 13:10:00,81.48,81.49,81.47,81.47,70448.0,72.8179,72.8268,72.8089,72.8089,70448.0
2021-12-22 13:20:00,81.48,81.48,81.47,81.47,35924.0,72.8179,72.8179,72.8089,72.8089,35924.0
2021-12-22 13:30:00,81.47,81.48,81.47,81.48,33222.0,72.8089,72.8179,72.8089,72.8179,33222.0
2021-12-22 13:40:00,81.48,81.49,81.47,81.49,29469.0,72.8179,72.8268,72.8089,72.8268,29469.0
2021-12-22 13:50:00,81.49,81.49,81.48,81.48,23627.0,72.8268,72.8268,72.8179,72.8179,23627.0
2021-12-22 14:00:00,81.49,81.5,81.48,81.5,44855.0,72.8268,72.8357,72.8179,72.8357,44855.0
2021-12-22 14:10:00,81.5,81.51,81.49,81.51,41365.0,72.8357,72.8447,72.8268,72.8447,41365.0
2021-12-22 14:20:00,81.51,81.51,81.5,81.51,19770.0,72.8447,72.8447,72.8357,72.8447,19770.0
2021-12-22 14:30:00,81.5,81.51,81.48,81.48,42082.0,72.8357,72.8447,72.8179,72.8179,42082.0
2021-12-22 14:40:00,81.48,81.49,81.48,81.48,29050.0,72.8179,72.8268,72.8179,72.8179,29050.0
2021-12-22 14:50:00,81.48,81.5,81.48,81.5,9546.0,72.8179,72.8357,72.8179,72.8357,9546.0
2021-12-22 15:00:00,81.49,81.5,81.49,81.5,145346.0,72.8268,72.8357,72.8268,72.8357,145346.0
2021-12-22 15:10:00,81.5,81.5,81.49,81.5,87172.0,72.8357,72.8357,72.8268,72.8357,87172.0
2021-12-22 15:20:00,81.5,81.5,81.49,81.5,91131.0,72.8357,72.8357,72.8268,72.8357,91131.0
2021-12-22 15:30:00,81.5,81.5,81.49,81.5,79696.0,72.8357,72.8357,72.8268,72.8357,79696.0
2021-12-22 15:40:00,81.5,81.52,81.49,81.52,87704.0,72.8357,72.8536,72.8268,72.8536,87704.0
2021-12-22 15:50:00,81.51,81.52,81.5,81.51,121871.0,72.8447,72.8536,72.8357,72.8447,121871.0
2021-12-23 09:30:00,81.21,81.23,81.2,81.2,194763.0,72.8281,72.8461,72.8192,72.8192,194763.0
2021-12-23 09:40:00,81.2,81.22,81.2,81.2,75944.0,72.8192,72.8371,72.8192,72.8192,75944.0
2021-12-23 09:50:00,81.2,81.21,81.2,81.2,39593.0,72.8192,72.8281,72.8192,72.8192,39593.0
2021-12-23 10:00:00,81.21,81.23,81.2,81.22,180060.0,72.8281,72.8461,72.8192,72.8371,180060.0
2021-12-23 10:10:00,81.22,81.23,81.21,81.22,41376.0,72.8371,72.8461,72.8281,72.8371,41376.0
2021-12-23 10:20:00,81.23,81.23,81.22,81.22,26740.0,72.8461,72.8461,72.8371,72.8371,26740.0
2021-12-23 10:30:00,81.22,81.23,81.21,81.22,74614.0,72.8371,72.8461,72.8281,72.8371,74614.0
2021-12-23 10:40:00,81.21,81.22,81.21,81.22,37542.0,72.8281,72.8371,72.8281,72.8371,37542.0
2021-12-23 10:50:00,81.22,81.22,81.21,81.22,107211.0,72.8371,72.8371,72.8281,72.8371,107211.0
2021-12-23 11:00:00,81.22,81.23,81.21,81.23,50222.0,72.8371,72.8461,72.8281,72.8461,50222.0
2021-12-23 11:10:00,81.22,81.23,81.22,81.23,35786.0,72.8371,72.8461,72.8371,72.8461,35786.0
2021-12-23 11:20:00,81.23,81.24,81.22,81.23,34972.0,72.8461,72.855,72.8371,72.8461,34972.0
2021-12-23 11:30:00,81.24,81.24,81.23,81.23,111361.0,72.855,72.855,72.8461,72.8461,111361.0
2021-12-23 11:40:00,81.24,81.24,81.23,81.23,43732.0,72.855,72.855,72.8461,72.8461,43732.0
2021-12-23 11:50:00,81.23,81.24,81.23,81.24,81246.0,72.8461,72.855,72.8461,72.855,81246.0
2021-12-23 12:00:00,81.23,81.24,81.23,81.23,29660.0,72.8461,72.855,72.8461,72.8461,29660.0
2021-12-23 12:10:00,81.23,81.24,81.23,81.23,23713.0,72.8461,72.855,72.8461,72.8461,23713.0
2021-12-23 12:20:00,81.23,81.24,81.23,81.23,25048.0,72.8461,72.855,72.8461,72.8461,25048.0
2021-12-23 12:30:00,81.23,81.24,81.23,81.23,38140.0,72.8461,72.855,72.8461,72.8461,38140.0
2021-12-23 12:40:00,81.24,81.24,81.23,81.23,126264.0,72.855,72.855,72.8461,72.8461,126264.0
2021-12-23 12:50:00,81.23,81.24,81.23,81.23,62658.0,72.8461,72.855,72.8461,72.8461,62658.0
2021-12-23 13:00:00,81.23,81.24,81.23,81.23,14778.0,72.8461,72.855,72.8461,72.8461,14778.0
2021-12-23 13:10:00,81.23,81.24,81.23,81.23,44095.0,72.8461,72.855,72.8461,72.8461,44095.0
2021-12-23 13:20:00,81.24,81.24,81.23,81.24,51020.0,72.855,72.855,72.8461,72.855,51020.0
2021-12-23 13:30:00,81.24,81.24,81.23,81.23,40226.0,72.855,72.855,72.8461,72.8461,40226.0
2021-12-23 13:40:00,81.23,81.24,81.23,81.23,32107.0,72.8461,72.855,72.8461,72.8461,32107.0
2021-12-23 13:50:00,81.23,81.24,81.23,81.23,16496.0,72.8461,72.855,72.8461,72.8461,16496.0
2021-12-23 14:00:00,81.23,81.24,81.23,81.23,32269.0,72.8461,72.855,72.8461,72.8461,32269.0
2021-12-23 14:10:00,81.23,81.24,81.23,81.24,27342.0,72.8461,72.855,72.8461,72.855,27342.0
2021-12-23 14:20:00,81.23,81.24,81.23,81.23,21985.0,72.8461,72.855,72.8461,72.8461,21985.0
2021-12-23 14:30:00,81.24,81.24,81.23,81.24,21138.0,72.855,72.855,72.8461,72.855,21138.0
2021-12-23 14:40:00,81.24,81.24,81.23,81.24,28031.0,72.855,72.855,72.8461,72.855,28031.0
2021-12-23 14:50:00,81.23,81.24,81.23,81.23,106009.0,72.8461,72.855,72.8461,72.8461,106009.0
2021-12-23 15:00:00,81.23,81.24,81.23,81.23,41742.0,72.8461,72.855,72.8461,72.8461,41742.0
2021-12-23 15:10:00,81.24,81.24,81.22,81.23,143332.0,72.855,72.855,72.8371,72.8461,143332.0
2021-12-23 15:20:00,81.22,81.23,81.22,81.23,157382.0,72.8371,72.8461,72.8371,72.8461,157382.0
2021-12-23 15:30:00,81.22,81.23,81.22,81.22,35576.0,72.8371,72.8461,72.8371,72.8371,35576.0
2021-12-23 15:40:00,81.23,81.23,81.22,81.23,63132.0,72.8461,72.8461,72.8371,72.8461,63132.0
2021-12-23 15:50:00,81.23,81.23,81.22,81.23,131233.0,72.8461,72.8461,72.8371,72.8461,131233.0
2021-12-27 09:30:00,81.2,81.22,81.2,81.22,150046.0,72.8192,72.8371,72.8192,72.8371,150046.0
2021-12-27 09:40:00,81.22,81.22,81.21,81.22,33621.0,72.8371,72.8371,72.8281,72.8371,33621.0
2021-12-27 09:50:00,81.22,81.22,81.21,81.21,18688.0,72.8371,72.8371,72.8281,72.8281,18688.0
2021-12-27 10:00:00,81.22,81.22,81.21,81.22,61520.0,72.8371,72.8371,72.8281,72.8371,61520.0
2021-12-27 10:10:00,81.22,81.23,81.21,81.23,72763.0,72.8371,72.8461,72.8281,72.8461,72763.0
2021-12-27 10:20:00,81.23,81.24,81.23,81.23,72718.0,72.8461,72.855,72.8461,72.8461,72718.0
2021-12-27 10:30:00,81.23,81.24,81.23,81.23,55515.0,72.8461,72.855,72.8461,72.8461,55515.0
2021-12-27 10:40:00,81.23,81.24,81.23,81.23,26558.0,72.8461,72.855,72.8461,72.8461,26558.0
2021-12-27 10:50:00,81.24,81.24,81.23,81.23,32577.0,72.855,72.855,72.8461,72.8461,32577.0
2021-12-27 11:00:00,81.23,81.24,81.23,81.24,19906.0,72.8461,72.855,72.8461,72.855,19906.0
2021-12-27 11:10:00,81.23,81.24,81.22,81.23,222958.0,72.8461,72.855,72.8371,72.8461,222958.0
2021-12-27 11:20:00,81.23,81.24,81.22,81.23,146969.0,72.8461,72.855,72.8371,72.8461,146969.0
2021-12-27 11:30:00,81.23,81.25,81.23,81.24,74085.0,72.8461,72.864,72.8461,72.855,74085.0
2021-12-27 11:40:00,81.25,81.25,81.24,81.25,10296.0,72.864,72.864,72.855,72.864,10296.0
2021-12-27 11:50:00,81.25,81.26,81.24,81.26,80345.0,72.864,72.873,72.855,72.873,80345.0
2021-12-27 12:00:00,81.26,81.26,81.25,81.26,67692.0,72.873,72.873,72.864,72.873,67692.0
2021-12-27 12:10:00,81.25,81.26,81.25,81.26,24912.0,72.864,72.873,72.864,72.873,24912.0
2021-12-27 12:20:00,81.26,81.26,81.25,81.25,29389.0,72.873,72.873,72.864,72.864,29389.0
2021-12-27 12:30:00,81.25,81.26,81.25,81.25,34790.0,72.864,72.873,72.864,72.864,34790.0
2021-12-27 12:40:00,81.25,81.26,81.24,81.25,48063.0,72.864,72.873,72.855,72.864,48063.0
2021-12-27 12:50:00,81.25,81.25,81.24,81.25,27684.0,72.864,72.864,72.855,72.864,27684.0
2021-12-27 13:00:00,81.25,81.25,81.24,81.25,93244.0,72.864,72.864,72.855,72.864,93244.0
2021-12-27 13:10:00,81.25,81.25,81.24,81.25,22669.0,72.864,72.864,72.855,72.864,22669.0
2021-12-27 13:20:00,81.25,81.25,81.24,81.25,41473.0,72.864,72.864,72.855,72.864,41473.0
2021-12-27 13:30:00,81.25,81.25,81.24,81.25,51832.0,72.864,72.864,72.855,72.864,51832.0
2021-12-27 13:40:00,81.25,81.25,81.24,81.24,57453.0,72.864,72.864,72.855,72.855,57453.0
2021-12-27 13:50:00,81.25,81.25,81.24,81.25,27841.0,72.864,72.864,72.855,72.864,27841.0
2021-12-27 14:00:00,81.24,81.25,81.24,81.25,51558.0,72.855,72.864,72.855,72.864,51558.0
2021-12-27 14:10:00,81.25,81.25,81.24,81.25,68313.0,72.864,72.864,72.855,72.864,68313.0
2021-12-27 14:20:00,81.25,81.25,81.24,81.25,41641.0,72.864,72.864,72.855,72.864,41641.0
2021-12-27 14:30:00,81.25,81.25,81.24,81.25,58008.0,72.864,72.864,72.855,72.864,58008.0
2021-12-27 14:40:00,81.24,81.26,81.24,81.26,166420.0,72.855,72.873,72.855,72.873,166420.0
2021-12-27 14:50:00,81.26,81.26,81.25,81.26,31777.0,72.873,72.873,72.864,72.873,31777.0
2021-12-27 15:00:00,81.26,81.26,81.25,81.25,40652.0,72.873,72.873,72.864,72.864,40652.0
2021-12-27 15:10:00,81.25,81.26,81.25,81.26,61826.0,72.864,72.873,72.864,72.873,61826.0
2021-12-27 15:20:00,81.25,81.26,81.25,81.25,69673.0,72.864,72.873,72.864,72.864,69673.0
2021-12-27 15:30:00,81.25,81.26,81.25,81.26,63199.0,72.864,72.873,72.864,72.873,63199.0
2021-12-27 15:40:00,81.25,81.26,81.25,81.25,52658.0,72.864,72.873,72.864,72.864,52658.0
2021-12-27 15:50:00,81.25,81.28,81.24,81.27,492431.0,72.864,72.8909,72.855,72.8819,492431.0
2021-12-28 09:30:00,81.28,81.29,81.28,81.28,89409.0,72.8909,72.8999,72.8909,72.8909,89409.0
2021-12-28 09:40:00,81.28,81.29,81.27,81.27,32778.0,72.8909,72.8999,72.8819,72.8819,32778.0
2021-12-28 09:50:00,81.28,81.28,81.27,81.28,55898.0,72.8909,72.8909,72.8819,72.8909,55898.0
2021-12-28 10:00:00,81.28,81.28,81.27,81.28,40579.0,72.8909,72.8909,72.8819,72.8909,40579.0
2021-12-28 10:10:00,81.28,81.28,81.27,81.28,67795.0,72.8909,72.8909,72.8819,72.8909,67795.0
2021-12-28 10:20:00,81.27,81.28,81.27,81.27,10743.0,72.8819,72.8909,72.8819,72.8819,10743.0
2021-12-28 10:30:00,81.28,81.28,81.27,81.28,31135.0,72.8909,72.8909,72.8819,72.8909,31135.0
2021-12-28 10:40:00,81.28,81.28,81.27,81.28,63332.0,72.8909,72.8909,72.8819,72.8909,63332.0
2021-12-28 10:50:00,81.28,81.28,81.27,81.28,91030.0,72.8909,72.8909,72.8819,72.8909,91030.0
2021-12-28 11:00:00,81.28,81.28,81.27,81.28,58882.0,72.8909,72.8909,72.8819,72.8909,58882.0
2021-12-28 11:10:00,81.28,81.28,81.27,81.28,33919.0,72.8909,72.8909,72.8819,72.8909,33919.0
2021-12-28 11:20:00,81.28,81.28,81.27,81.28,59348.0,72.8909,72.8909,72.8819,72.8909,59348.0
2021-12-28 11:30:00,81.28,81.28,81.27,81.28,21368.0,72.8909,72.8909,72.8819,72.8909,21368.0
2021-12-28 11:40:00,81.28,81.28,81.27,81.28,30427.0,72.8909,72.8909,72.8819,72.8909,30427.0
2021-12-28 11:50:00,81.27,81.28,81.27,81.28,55969.0,72.8819,72.8909,72.8819,72.8909,55969.0
2021-12-28 12:00:00,81.28,81.28,81.27,81.28,110164.0,72.8909,72.8909,72.8819,72.8909,110164.0
2021-12-28 12:10:00,81.28,81.28,81.27,81.27,54034.0,72.8909,72.8909,72.8819,72.8819,54034.0
2021-12-28 12:20:00,81.28,81.28,81.27,81.28,43730.0,72.8909,72.8909,72.8819,72.8909,43730.0
2021-12-28 12:30:00,81.28,81.28,81.27,81.28,59601.0,72.8909,72.8909,72.8819,72.8909,59601.0
2021-12-28 12:40:00,81.28,81.28,81.27,81.27,38963.0,72.8909,72.8909,72.8819,72.8819,38963.0
2021-12-28 12:50:00,81.28,81.28,81.27,81.27,43829.0,72.8909,72.8909,72.8819,72.8819,43829.0
2021-12-28 13:00:00,81.27,81.28,81.26,81.27,146587.0,72.8819,72.8909,72.873,72.8819,146587.0
2021-12-28 13:10:00,81.27,81.27,81.26,81.27,22855.0,72.8819,72.8819,72.873,72.8819,22855.0
2021-12-28 13:20:00,81.27,81.27,81.26,81.26,83260.0,72.8819,72.8819,72.873,72.873,83260.0
2021-12-28 13:30:00,81.26,81.27,81.26,81.27,62804.0,72.873,72.8819,72.873,72.8819,62804.0
2021-12-28 13:40:00,81.27,81.27,81.26,81.27,43485.0,72.8819,72.8819,72.873,72.8819,43485.0
2021-12-28 13:50:00,81.27,81.27,81.26,81.27,97866.0,72.8819,72.8819,72.873,72.8819,97866.0
2021-12-28 14:00:00,81.27,81.27,81.26,81.27,41140.0,72.8819,72.8819,72.873,72.8819,41140.0
2021-12-28 14:10:00,81.27,81.27,81.26,81.27,42604.0,72.8819,72.8819,72.873,72.8819,42604.0
2021-12-28 14:20:00,81.26,81.27,81.26,81.27,59898.0,72.873,72.8819,72.873,72.8819,59898.0
2021-12-28 14:30:00,81.27,81.27,81.26,81.27,78382.0,72.8819,72.8819,72.873,72.8819,78382.0
2021-12-28 14:40:00,81.27,81.28,81.26,81.28,200093.0,72.8819,72.8909,72.873,72.8909,200093.0
2021-12-28 14:50:00,81.28,81.28,81.27,81.28,98658.0,72.8909,72.8909,72.8819,72.8909,98658.0
2021-12-28 15:00:00,81.28,81.28,81.27,81.28,162515.0,72.8909,72.8909,72.8819,72.8909,162515.0
2021-12-28 15:10:00,81.28,81.28,81.27,81.27,101472.0,72.8909,72.8909,72.8819,72.8819,101472.0
2021-12-28 15:20:00,81.28,81.28,81.27,81.28,70734.0,72.8909,72.8909,72.8819,72.8909,70734.0
2021-12-28 15:30:00,81.28,81.28,81.27,81.28,166312.0,72.8909,72.8909,72.8819,72.8909,166312.0
2021-12-28 15:40:00,81.28,81.28,81.27,81.28,75143.0,72.8909,72.8909,72.8819,72.8909,75143.0
2021-12-28 15:50:00,81.28,81.28,81.27,81.27,278682.0,72.8909,72.8909,72.8819,72.8819,278682.0
2021-12-29 09:30:00,81.25,81.25,81.23,81.25,186799.0,72.864,72.864,72.8461,72.864,186799.0
2021-12-29 09:40:00,81.24,81.25,81.24,81.25,63864.0,72.855,72.864,72.855,72.864,63864.0
2021-12-29 09:50:00,81.25,81.25,81.24,81.25,47879.0,72.864,72.864,72.855,72.864,47879.0
2021-12-29 10:00:00,81.25,81.26,81.24,81.26,71927.0,72.864,72.873,72.855,72.873,71927.0
2021-12-29 10:10:00,81.26,81.26,81.25,81.26,47378.0,72.873,72.873,72.864,72.873,47378.0
2021-12-29 10:20:00,81.26,81.26,81.25,81.25,91908.0,72.873,72.873,72.864,72.864,91908.0
2021-12-29 10:30:00,81.26,81.26,81.23,81.23,57530.0,72.873,72.873,72.8461,72.8461,57530.0
2021-12-29 10:40:00,81.23,81.24,81.23,81.23,38413.0,72.8461,72.855,72.8461,72.8461,38413.0
2021-12-29 10:50:00,81.23,81.24,81.22,81.23,86740.0,72.8461,72.855,72.8371,72.8461,86740.0
2021-12-29 11:00:00,81.23,81.23,81.22,81.22,50971.0,72.8461,72.8461,72.8371,72.8371,50971.0
2021-12-29 11:10:00,81.23,81.23,81.22,81.22,26919.0,72.8461,72.8461,72.8371,72.8371,26919.0
2021-12-29 11:20:00,81.23,81.23,81.2,81.21,203325.0,72.8461,72.8461,72.8192,72.8281,203325.0
2021-12-29 11:30:00,81.21,81.21,81.2,81.2,62363.0,72.8281,72.8281,72.8192,72.8192,62363.0
2021-12-29 11:40:00,81.2,81.21,81.2,81.2,50553.0,72.8192,72.8281,72.8192,72.8192,50553.0
2021-12-29 11:50:00,81.21,81.21,81.2,81.21,32273.0,72.8281,72.8281,72.8192,72.8281,32273.0
2021-12-29 12:00:00,81.2,81.21,81.2,81.21,70822.0,72.8192,72.8281,72.8192,72.8281,70822.0
2021-12-29 12:10:00,81.21,81.23,81.2,81.23,115015.0,72.8281,72.8461,72.8192,72.8461,115015.0
2021-12-29 12:20:00,81.23,81.23,81.22,81.23,27803.0,72.8461,72.8461,72.8371,72.8461,27803.0
2021-12-29 12:30:00,81.23,81.23,81.22,81.23,66018.0,72.8461,72.8461,72.8371,72.8461,66018.0
2021-12-29 12:40:00,81.22,81.24,81.22,81.23,100278.0,72.8371,72.855,72.8371,72.8461,100278.0
2021-12-29 12:50:00,81.23,81.24,81.22,81.23,75688.0,72.8461,72.855,72.8371,72.8461,75688.0
2021-12-29 13:00:00,81.22,81.23,81.2,81.2,78724.0,72.8371,72.8461,72.8192,72.8192,78724.0
2021-12-29 13:10:00,81.2,81.21,81.2,81.21,40058.0,72.8192,72.8281,72.8192,72.8281,40058.0
2021-12-29 13:20:00,81.2,81.21,81.19,81.2,75791.0,72.8192,72.8281,72.8102,72.8192,75791.0
2021-12-29 13:30:00,81.19,81.21,81.19,81.2,102505.0,72.8102,72.8281,72.8102,72.8192,102505.0
2021-12-29 13:40:00,81.2,81.22,81.2,81.2,211099.0,72.8192,72.8371,72.8192,72.8192,211099.0
2021-12-29 13:50:00,81.21,81.22,81.2,81.22,200916.0,72.8281,72.8371,72.8192,72.8371,200916.0
2021-12-29 14:00:00,81.22,81.22,81.21,81.21,117839.0,72.8371,72.8371,72.8281,72.8281,117839.0
2021-12-29 14:10:00,81.22,81.22,81.21,81.22,52692.0,72.8371,72.8371,72.8281,72.8371,52692.0
2021-12-29 14:20:00,81.22,81.22,81.21,81.22,59723.0,72.8371,72.8371,72.8281,72.8371,59723.0
2021-12-29 14:30:00,81.22,81.22,81.21,81.22,39043.0,72.8371,72.8371,72.8281,72.8371,39043.0
2021-12-29 14:40:00,81.22,81.22,81.21,81.22,58354.0,72.8371,72.8371,72.8281,72.8371,58354.0
2021-12-29 14:50:00,81.22,81.23,81.21,81.23,49462.0,72.8371,72.8461,72.8281,72.8461,49462.0
2021-12-29 15:00:00,81.23,81.23,81.21,81.22,167328.0,72.8461,72.8461,72.8281,72.8371,167328.0
2021-12-29 15:10:00,81.22,81.22,81.21,81.22,66631.0,72.8371,72.8371,72.8281,72.8371,66631.0
2021-12-29 15:20:00,81.22,81.22,81.21,81.22,66273.0,72.8371,72.8371,72.8281,72.8371,66273.0
2021-12-29 15:30:00,81.22,81.23,81.21,81.22,150324.0,72.8371,72.8461,72.8281,72.8371,150324.0
2021-12-29 15:40:00,81.22,81.23,81.21,81.22,348885.0,72.8371,72.8461,72.8281,72.8371,348885.0
2021-12-29 15:50:00,81.22,81.22,81.21,81.22,153643.0,72.8371,72.8371,72.8281,72.8371,153643.0
2021-12-30 09:30:00,81.22,81.24,81.22,81.23,129090.0,72.8371,72.855,72.8371,72.8461,129090.0
2021-12-30 09:40:00,81.23,81.23,81.22,81.23,102409.0,72.8461,72.8461,72.8371,72.8461,102409.0
2021-12-30 09:50:00,81.23,81.23,81.21,81.22,34282.0,72.8461,72.8461,72.8281,72.8371,34282.0
2021-12-30 10:00:00,81.22,81.24,81.21,81.23,98064.0,72.8371,72.855,72.8281,72.8461,98064.0
2021-12-30 10:10:00,81.24,81.24,81.22,81.23,32520.0,72.855,72.855,72.8371,72.8461,32520.0
2021-12-30 10:20:00,81.23,81.23,81.21,81.23,21039.0,72.8461,72.8461,72.8281,72.8461,21039.0
2021-12-30 10:30:00,81.23,81.24,81.22,81.23,69697.0,72.8461,72.855,72.8371,72.8461,69697.0
2021-12-30 10:40:00,81.23,81.24,81.22,81.23,52239.0,72.8461,72.855,72.8371,72.8461,52239.0
2021-12-30 10:50:00,81.22,81.24,81.22,81.23,50408.0,72.8371,72.855,72.8371,72.8461,50408.0
2021-12-30 11:00:00,81.23,81.24,81.23,81.23,38066.0,72.8461,72.855,72.8461,72.8461,38066.0
2021-12-30 11:10:00,81.23,81.25,81.23,81.25,46863.0,72.8461,72.864,72.8461,72.864,46863.0
2021-12-30 11:20:00,81.25,81.26,81.24,81.26,119942.0,72.864,72.873,72.855,72.873,119942.0
2021-12-30 11:30:00,81.26,81.26,81.25,81.25,122775.0,72.873,72.873,72.864,72.864,122775.0
2021-12-30 11:40:00,81.26,81.26,81.25,81.26,114066.0,72.873,72.873,72.864,72.873,114066.0
2021-12-30 11:50:00,81.25,81.26,81.24,81.25,77633.0,72.864,72.873,72.855,72.864,77633.0
2021-12-30 12:00:00,81.25,81.25,81.24,81.25,38496.0,72.864,72.864,72.855,72.864,38496.0
2021-12-30 12:10:00,81.24,81.25,81.24,81.25,144740.0,72.855,72.864,72.855,72.864,144740.0
2021-12-30 12:20:00,81.25,81.26,81.24,81.26,74607.0,72.864,72.873,72.855,72.873,74607.0
2021-12-30 12:30:00,81.26,81.26,81.25,81.26,75123.0,72.873,72.873,72.864,72.873,75123.0
2021-12-30 12:40:00,81.26,81.26,81.25,81.25,43869.0,72.873,72.873,72.864,72.864,43869.0
2021-12-30 12:50:00,81.26,81.26,81.24,81.25,49019.0,72.873,72.873,72.855,72.864,49019.0
2021-12-30 13:00:00,81.25,81.25,81.24,81.25,53301.0,72.864,72.864,72.855,72.864,53301.0
2021-12-30 13:10:00,81.25,81.25,81.24,81.25,89443.0,72.864,72.864,72.855,72.864,89443.0
2021-12-30 13:20:00,81.25,81.25,81.24,81.25,41903.0,72.864,72.864,72.855,72.864,41903.0
2021-12-30 13:30:00,81.25,81.25,81.24,81.25,46488.0,72.864,72.864,72.855,72.864,46488.0
2021-12-30 13:40:00,81.24,81.26,81.24,81.25,149106.0,72.855,72.873,72.855,72.864,149106.0
2021-12-30 13:50:00,81.26,81.26,81.25,81.26,63353.0,72.873,72.873,72.864,72.873,63353.0
2021-12-30 14:00:00,81.26,81.27,81.25,81.27,109688.0,72.873,72.8819,72.864,72.8819,109688.0
2021-12-30 14:10:00,81.27,81.28,81.26,81.28,89411.0,72.8819,72.8909,72.873,72.8909,89411.0
2021-12-30 14:20:00,81.27,81.28,81.27,81.28,51187.0,72.8819,72.8909,72.8819,72.8909,51187.0
2021-12-30 14:30:00,81.27,81.28,81.27,81.28,35683.0,72.8819,72.8909,72.8819,72.8909,35683.0
2021-12-30 14:40:00,81.27,81.28,81.27,81.28,113993.0,72.8819,72.8909,72.8819,72.8909,113993.0
2021-12-30 14:50:00,81.28,81.28,81.27,81.28,32851.0,72.8909,72.8909,72.8819,72.8909,32851.0
2021-12-30 15:00:00,81.28,81.28,81.27,81.28,102892.0,72.8909,72.8909,72.8819,72.8909,102892.0
2021-12-30 15:10:00,81.28,81.29,81.27,81.29,125840.0,72.8909,72.8999,72.8819,72.8999,125840.0
2021-12-30 15:20:00,81.29,81.29,81.28,81.29,51578.0,72.8999,72.8999,72.8909,72.8999,51578.0
2021-12-30 15:30:00,81.29,81.29,81.28,81.29,43852.0,72.8999,72.8999,72.8909,72.8999,43852.0
2021-12-30 15:40:00,81.29,81.29,81.28,81.29,127260.0,72.8999,72.8999,72.8909,72.8999,127260.0
2021-12-30 15:50:00,81.29,81.31,81.28,81.3,318347.0,72.8999,72.9178,72.8909,72.9088,318347.0
2021-12-31 09:30:00,81.31,81.33,81.3,81.31,129794.0,72.9178,72.9357,72.9088,72.9178,129794.0
2021-12-31 09:40:00,81.31,81.33,81.3,81.32,163766.0,72.9178,72.9357,72.9088,72.9268,163766.0
2021-12-31 09:50:00,81.33,81.33,81.31,81.31,76409.0,72.9357,72.9357,72.9178,72.9178,76409.0
2021-12-31 10:00:00,81.31,81.32,81.31,81.31,45757.0,72.9178,72.9268,72.9178,72.9178,45757.0
2021-12-31 10:10:00,81.31,81.32,81.31,81.31,24862.0,72.9178,72.9268,72.9178,72.9178,24862.0
2021-12-31 10:20:00,81.31,81.32,81.31,81.31,61196.0,72.9178,72.9268,72.9178,72.9178,61196.0
2021-12-31 10:30:00,81.31,81.32,81.31,81.31,40245.0,72.9178,72.9268,72.9178,72.9178,40245.0
2021-12-31 10:40:00,81.31,81.32,81.31,81.31,62578.0,72.9178,72.9268,72.9178,72.9178,62578.0
2021-12-31 10:50:00,81.32,81.32,81.31,81.32,36991.0,72.9268,72.9268,72.9178,72.9268,36991.0
2021-12-31 11:00:00,81.31,81.32,81.31,81.32,19808.0,72.9178,72.9268,72.9178,72.9268,19808.0
2021-12-31 11:10:00,81.31,81.32,81.31,81.31,57942.0,72.9178,72.9268,72.9178,72.9178,57942.0
2021-12-31 11:20:00,81.32,81.32,81.31,81.31,222295.0,72.9268,72.9268,72.9178,72.9178,222295.0
2021-12-31 11:30:00,81.31,81.32,81.31,81.31,30518.0,72.9178,72.9268,72.9178,72.9178,30518.0
2021-12-31 11:40:00,81.31,81.32,81.31,81.31,127878.0,72.9178,72.9268,72.9178,72.9178,127878.0
2021-12-31 11:50:00,81.31,81.32,81.31,81.31,629770.0,72.9178,72.9268,72.9178,72.9178,629770.0
2021-12-31 12:00:00,81.31,81.32,81.31,81.31,49553.0,72.9178,72.9268,72.9178,72.9178,49553.0
2021-12-31 12:10:00,81.31,81.32,81.31,81.31,22212.0,72.9178,72.9268,72.9178,72.9178,22212.0
2021-12-31 12:20:00,81.31,81.32,81.31,81.31,52914.0,72.9178,72.9268,72.9178,72.9178,52914.0
2021-12-31 12:30:00,81.31,81.32,81.31,81.31,27972.0,72.9178,72.9268,72.9178,72.9178,27972.0
2021-12-31 12:40:00,81.31,81.32,81.3,81.31,259925.0,72.9178,72.9268,72.9088,72.9178,259925.0
2021-12-31 12:50:00,81.31,81.31,81.3,81.3,34257.0,72.9178,72.9178,72.9088,72.9088,34257.0
2021-12-31 13:00:00,81.31,81.31,81.28,81.29,189650.0,72.9178,72.9178,72.8909,72.8999,189650.0
2021-12-31 13:10:00,81.28,81.29,81.28,81.29,77797.0,72.8909,72.8999,72.8909,72.8999,77797.0
2021-12-31 13:20:00,81.29,81.29,81.28,81.29,60423.0,72.8999,72.8999,72.8909,72.8999,60423.0
2021-12-31 13:30:00,81.29,81.29,81.28,81.29,32269.0,72.8999,72.8999,72.8909,72.8999,32269.0
2021-12-31 13:40:00,81.29,81.29,81.28,81.29,88847.0,72.8999,72.8999,72.8909,72.8999,88847.0
2021-12-31 13:50:00,81.29,81.29,81.28,81.29,432305.0,72.8999,72.8999,72.8909,72.8999,432305.0
2021-12-31 14:00:00,81.28,81.29,81.27,81.28,67113.0,72.8909,72.8999,72.8819,72.8909,67113.0
2021-12-31 14:10:00,81.28,81.28,81.27,81.27,27619.0,72.8909,72.8909,72.8819,72.8819,27619.0
2021-12-31 14:20:00,81.27,81.28,81.27,81.27,33210.0,72.8819,72.8909,72.8819,72.8819,33210.0
2021-12-31 14:30:00,81.28,81.28,81.26,81.26,95430.0,72.8909,72.8909,72.873,72.873,95430.0
2021-12-31 14:40:00,81.27,81.27,81.25,81.26,89533.0,72.8819,72.8819,72.864,72.873,89533.0
2021-12-31 14:50:00,81.26,81.26,81.24,81.25,599677.0,72.873,72.873,72.855,72.864,599677.0
2021-12-31 15:00:00,81.25,81.26,81.24,81.25,149332.0,72.864,72.873,72.855,72.864,149332.0
2021-12-31 15:10:00,81.25,81.25,81.24,81.24,162192.0,72.864,72.864,72.855,72.855,162192.0
2021-12-31 15:20:00,81.25,81.25,81.24,81.25,40610.0,72.864,72.864,72.855,72.864,40610.0
2021-12-31 15:30:00,81.24,81.25,81.24,81.24,25563.0,72.855,72.864,72.855,72.855,25563.0
2021-12-31 15:40:00,81.25,81.25,81.24,81.25,65928.0,72.864,72.864,72.855,72.864,65928.0
2021-12-31 15:50:00,81.24,81.26,81.24,81.26,365806.0,72.855,72.873,72.855,72.873,365806.0
2022-01-03 09:30:00,81.15,81.15,81.11,81.12,117227.0,72.7743,72.7743,72.7385,72.7474,117227.0
2022-01-03 09:40:00,81.12,81.12,81.1,81.11,88332.0,72.7474,72.7474,72.7295,72.7385,88332.0
2022-01-03 09:50:00,81.11,81.11,81.07,81.07,50586.0,72.7385,72.7385,72.7026,72.7026,50586.0
2022-01-03 10:00:00,81.08,81.09,81.07,81.09,44380.0,72.7115,72.7205,72.7026,72.7205,44380.0
2022-01-03 10:10:00,81.09,81.1,81.08,81.09,65411.0,72.7205,72.7295,72.7115,72.7205,65411.0
2022-01-03 10:20:00,81.09,81.11,81.08,81.09,37079.0,72.7205,72.7385,72.7115,72.7205,37079.0
2022-01-03 10:30:00,81.09,81.12,81.08,81.11,127104.0,72.7205,72.7474,72.7115,72.7385,127104.0
2022-01-03 10:40:00,81.12,81.13,81.11,81.13,115070.0,72.7474,72.7564,72.7385,72.7564,115070.0
2022-01-03 10:50:00,81.13,81.13,81.12,81.13,72272.0,72.7564,72.7564,72.7474,72.7564,72272.0
2022-01-03 11:00:00,81.13,81.13,81.11,81.12,57575.0,72.7564,72.7564,72.7385,72.7474,57575.0
2022-01-03 11:10:00,81.12,81.13,81.11,81.13,34762.0,72.7474,72.7564,72.7385,72.7564,34762.0
2022-01-03 11:20:00,81.12,81.13,81.12,81.13,37643.0,72.7474,72.7564,72.7474,72.7564,37643.0
2022-01-03 11:30:00,81.12,81.13,81.12,81.13,51804.0,72.7474,72.7564,72.7474,72.7564,51804.0
2022-01-03 11:40:00,81.12,81.14,81.12,81.14,74789.0,72.7474,72.7654,72.7474,72.7654,74789.0
2022-01-03 11:50:00,81.14,81.14,81.13,81.14,48519.0,72.7654,72.7654,72.7564,72.7654,48519.0
2022-01-03 12:00:00,81.14,81.14,81.13,81.14,55544.0,72.7654,72.7654,72.7564,72.7654,55544.0
2022-01-03 12:10:00,81.14,81.14,81.13,81.14,112570.0,72.7654,72.7654,72.7564,72.7654,112570.0
2022-01-03 12:20:00,81.14,81.14,81.13,81.14,44133.0,72.7654,72.7654,72.7564,72.7654,44133.0
2022-01-03 12:30:00,81.14,81.14,81.13,81.14,31701.0,72.7654,72.7654,72.7564,72.7654,31701.0
2022-01-03 12:40:00,81.14,81.14,81.12,81.13,52301.0,72.7654,72.7654,72.7474,72.7564,52301.0
2022-01-03 12:50:00,81.13,81.13,81.12,81.13,44018.0,72.7564,72.7564,72.7474,72.7564,44018.0
2022-01-03 13:00:00,81.13,81.13,81.12,81.13,87378.0,72.7564,72.7564,72.7474,72.7564,87378.0
2022-01-03 13:10:00,81.13,81.14,81.12,81.14,36540.0,72.7564,72.7654,72.7474,72.7654,36540.0
2022-01-03 13:20:00,81.14,81.14,81.13,81.14,22308.0,72.7654,72.7654,72.7564,72.7654,22308.0
2022-01-03 13:30:00,81.14,81.14,81.13,81.14,15305.0,72.7654,72.7654,72.7564,72.7654,15305.0
2022-01-03 13:40:00,81.14,81.15,81.13,81.15,114970.0,72.7654,72.7743,72.7564,72.7743,114970.0
2022-01-03 13:50:00,81.15,81.15,81.14,81.15,36673.0,72.7743,72.7743,72.7654,72.7743,36673.0
2022-01-03 14:00:00,81.15,81.15,81.14,81.15,99953.0,72.7743,72.7743,72.7654,72.7743,99953.0
2022-01-03 14:10:00,81.15,81.15,81.14,81.15,46668.0,72.7743,72.7743,72.7654,72.7743,46668.0
2022-01-03 14:20:00,81.15,81.15,81.14,81.15,145551.0,72.7743,72.7743,72.7654,72.7743,145551.0
2022-01-03 14:30:00,81.15,81.15,81.14,81.15,100755.0,72.7743,72.7743,72.7654,72.7743,100755.0
2022-01-03 14:40:00,81.14,81.15,81.14,81.15,121790.0,72.7654,72.7743,72.7654,72.7743,121790.0
2022-01-03 14:50:00,81.15,81.15,81.13,81.14,82489.0,72.7743,72.7743,72.7564,72.7654,82489.0
2022-01-03 15:00:00,81.14,81.14,81.13,81.14,129545.0,72.7654,72.7654,72.7564,72.7654,129545.0
2022-01-03 15:10:00,81.14,81.14,81.13,81.14,87522.0,72.7654,72.7654,72.7564,72.7654,87522.0
2022-01-03 15:20:00,81.14,81.14,81.12,81.13,111753.0,72.7654,72.7654,72.7474,72.7564,111753.0
2022-01-03 15:30:00,81.13,81.14,81.12,81.14,190058.0,72.7564,72.7654,72.7474,72.7654,190058.0
2022-01-03 15:40:00,81.14,81.14,81.13,81.14,99893.0,72.7654,72.7654,72.7564,72.7654,99893.0
2022-01-03 15:50:00,81.14,81.14,81.11,81.13,173214.0,72.7654,72.7654,72.7385,72.7564,173214.0
2022-01-04 09:30:00,81.13,81.14,81.11,81.12,70073.0,72.7564,72.7654,72.7385,72.7474,70073.0
2022-01-04 09:40:00,81.12,81.13,81.11,81.12,28987.0,72.7474,72.7564,72.7385,72.7474,28987.0
2022-01-04 09:50:00,81.11,81.12,81.1,81.11,30306.0,72.7385,72.7474,72.7295,72.7385,30306.0
2022-01-04 10:00:00,81.11,81.14,81.1,81.11,53474.0,72.7385,72.7654,72.7295,72.7385,53474.0
2022-01-04 10:10:00,81.11,81.14,81.1,81.13,46141.0,72.7385,72.7654,72.7295,72.7564,46141.0
2022-01-04 10:20:00,81.13,81.15,81.12,81.15,25432.0,72.7564,72.7743,72.7474,72.7743,25432.0
2022-01-04 10:30:00,81.15,81.16,81.14,81.16,34617.0,72.7743,72.7833,72.7654,72.7833,34617.0
2022-01-04 10:40:00,81.16,81.17,81.14,81.15,65898.0,72.7833,72.7923,72.7654,72.7743,65898.0
2022-01-04 10:50:00,81.15,81.16,81.15,81.16,75699.0,72.7743,72.7833,72.7743,72.7833,75699.0
2022-01-04 11:00:00,81.16,81.16,81.15,81.16,19962.0,72.7833,72.7833,72.7743,72.7833,19962.0
2022-01-04 11:10:00,81.16,81.16,81.15,81.16,27435.0,72.7833,72.7833,72.7743,72.7833,27435.0
2022-01-04 11:20:00,81.16,81.16,81.15,81.15,28260.0,72.7833,72.7833,72.7743,72.7743,28260.0
2022-01-04 11:30:00,81.16,81.16,81.15,81.15,97749.0,72.7833,72.7833,72.7743,72.7743,97749.0
2022-01-04 11:40:00,81.15,81.16,81.15,81.16,15242.0,72.7743,72.7833,72.7743,72.7833,15242.0
2022-01-04 11:50:00,81.15,81.16,81.15,81.16,44314.0,72.7743,72.7833,72.7743,72.7833,44314.0
2022-01-04 12:00:00,81.15,81.16,81.14,81.14,42187.0,72.7743,72.7833,72.7654,72.7654,42187.0
2022-01-04 12:10:00,81.14,81.15,81.13,81.14,41300.0,72.7654,72.7743,72.7564,72.7654,41300.0
2022-01-04 12:20:00,81.14,81.15,81.13,81.14,16785.0,72.7654,72.7743,72.7564,72.7654,16785.0
2022-01-04 12:30:00,81.14,81.15,81.14,81.14,11493.0,72.7654,72.7743,72.7654,72.7654,11493.0
2022-01-04 12:40:00,81.14,81.15,81.14,81.14,11866.0,72.7654,72.7743,72.7654,72.7654,11866.0
2022-01-04 12:50:00,81.15,81.15,81.14,81.15,14464.0,72.7743,72.7743,72.7654,72.7743,14464.0
2022-01-04 13:00:00,81.15,81.15,81.14,81.15,37826.0,72.7743,72.7743,72.7654,72.7743,37826.0
2022-01-04 13:10:00,81.15,81.16,81.14,81.15,27474.0,72.7743,72.7833,72.7654,72.7743,27474.0
2022-01-04 13:20:00,81.16,81.16,81.15,81.16,36509.0,72.7833,72.7833,72.7743,72.7833,36509.0
2022-01-04 13:30:00,81.16,81.16,81.14,81.14,155040.0,72.7833,72.7833,72.7654,72.7654,155040.0
2022-01-04 13:40:00,81.15,81.15,81.14,81.15,74793.0,72.7743,72.7743,72.7654,72.7743,74793.0
2022-01-04 13:50:00,81.15,81.15,81.14,81.15,33767.0,72.7743,72.7743,72.7654,72.7743,33767.0
2022-01-04 14:00:00,81.15,81.15,81.14,81.14,59701.0,72.7743,72.7743,72.7654,72.7654,59701.0
2022-01-04 14:10:00,81.15,81.15,81.14,81.15,46726.0,72.7743,72.7743,72.7654,72.7743,46726.0
2022-01-04 14:20:00,81.15,81.16,81.14,81.16,26313.0,72.7743,72.7833,72.7654,72.7833,26313.0
2022-01-04 14:30:00,81.16,81.17,81.15,81.17,32653.0,72.7833,72.7923,72.7743,72.7923,32653.0
2022-01-04 14:40:00,81.16,81.17,81.16,81.17,32040.0,72.7833,72.7923,72.7833,72.7923,32040.0
2022-01-04 14:50:00,81.17,81.17,81.16,81.16,56680.0,72.7923,72.7923,72.7833,72.7833,56680.0
2022-01-04 15:00:00,81.17,81.17,81.16,81.17,48333.0,72.7923,72.7923,72.7833,72.7923,48333.0
2022-01-04 15:10:00,81.17,81.17,81.16,81.17,87052.0,72.7923,72.7923,72.7833,72.7923,87052.0
2022-01-04 15:20:00,81.17,81.17,81.16,81.17,56729.0,72.7923,72.7923,72.7833,72.7923,56729.0
2022-01-04 15:30:00,81.17,81.17,81.16,81.17,79899.0,72.7923,72.7923,72.7833,72.7923,79899.0
2022-01-04 15:40:00,81.17,81.18,81.16,81.18,132835.0,72.7923,72.8012,72.7833,72.8012,132835.0
2022-01-04 15:50:00,81.17,81.2,81.17,81.2,97883.0,72.7923,72.8192,72.7923,72.8192,97883.0
2022-01-05 09:30:00,81.16,81.18,81.15,81.16,72411.0,72.7833,72.8012,72.7743,72.7833,72411.0
2022-01-05 09:40:00,81.16,81.16,81.15,81.16,37249.0,72.7833,72.7833,72.7743,72.7833,37249.0
2022-01-05 09:50:00,81.16,81.16,81.15,81.16,19246.0,72.7833,72.7833,72.7743,72.7833,19246.0
2022-01-05 10:00:00,81.15,81.16,81.15,81.16,22799.0,72.7743,72.7833,72.7743,72.7833,22799.0
2022-01-05 10:10:00,81.16,81.16,81.15,81.16,39893.0,72.7833,72.7833,72.7743,72.7833,39893.0
2022-01-05 10:20:00,81.16,81.16,81.15,81.16,30208.0,72.7833,72.7833,72.7743,72.7833,30208.0
2022-01-05 10:30:00,81.16,81.16,81.14,81.14,98333.0,72.7833,72.7833,72.7654,72.7654,98333.0
2022-01-05 10:40:00,81.14,81.16,81.14,81.14,57342.0,72.7654,72.7833,72.7654,72.7654,57342.0
2022-01-05 10:50:00,81.14,81.15,81.14,81.14,34373.0,72.7654,72.7743,72.7654,72.7654,34373.0
2022-01-05 11:00:00,81.15,81.15,81.13,81.14,35034.0,72.7743,72.7743,72.7564,72.7654,35034.0
2022-01-05 11:10:00,81.14,81.14,81.11,81.12,66821.0,72.7654,72.7654,72.7385,72.7474,66821.0
2022-01-05 11:20:00,81.12,81.12,81.1,81.11,38891.0,72.7474,72.7474,72.7295,72.7385,38891.0
2022-01-05 11:30:00,81.11,81.13,81.1,81.13,105840.0,72.7385,72.7564,72.7295,72.7564,105840.0
2022-01-05 11:40:00,81.12,81.13,81.12,81.13,97125.0,72.7474,72.7564,72.7474,72.7564,97125.0
2022-01-05 11:50:00,81.13,81.14,81.12,81.13,38653.0,72.7564,72.7654,72.7474,72.7564,38653.0
2022-01-05 12:00:00,81.14,81.14,81.13,81.14,22318.0,72.7654,72.7654,72.7564,72.7654,22318.0
2022-01-05 12:10:00,81.14,81.14,81.12,81.13,90438.0,72.7654,72.7654,72.7474,72.7564,90438.0
2022-01-05 12:20:00,81.13,81.13,81.12,81.13,65785.0,72.7564,72.7564,72.7474,72.7564,65785.0
2022-01-05 12:30:00,81.13,81.13,81.12,81.12,22432.0,72.7564,72.7564,72.7474,72.7474,22432.0
2022-01-05 12:40:00,81.13,81.13,81.12,81.13,38910.0,72.7564,72.7564,72.7474,72.7564,38910.0
2022-01-05 12:50:00,81.13,81.13,81.12,81.13,12728.0,72.7564,72.7564,72.7474,72.7564,12728.0
2022-01-05 13:00:00,81.13,81.13,81.12,81.12,55784.0,72.7564,72.7564,72.7474,72.7474,55784.0
2022-01-05 13:10:00,81.13,81.13,81.12,81.13,33924.0,72.7564,72.7564,72.7474,72.7564,33924.0
2022-01-05 13:20:00,81.12,81.14,81.12,81.14,163825.0,72.7474,72.7654,72.7474,72.7654,163825.0
2022-01-05 13:30:00,81.14,81.14,81.13,81.14,41363.0,72.7654,72.7654,72.7564,72.7654,41363.0
2022-01-05 13:40:00,81.13,81.14,81.13,81.13,250689.0,72.7564,72.7654,72.7564,72.7564,250689.0
2022-01-05 13:50:00,81.14,81.14,81.1,81.11,104793.0,72.7654,72.7654,72.7295,72.7385,104793.0
2022-01-05 14:00:00,81.1,81.12,81.07,81.08,124930.0,72.7295,72.7474,72.7026,72.7115,124930.0
2022-01-05 14:10:00,81.08,81.09,81.04,81.06,120840.0,72.7115,72.7205,72.6757,72.6936,120840.0
2022-01-05 14:20:00,81.06,81.08,81.04,81.08,106504.0,72.6936,72.7115,72.6757,72.7115,106504.0
2022-01-05 14:30:00,81.08,81.08,81.03,81.04,200132.0,72.7115,72.7115,72.6667,72.6757,200132.0
2022-01-05 14:40:00,81.04,81.06,81.04,81.05,101084.0,72.6757,72.6936,72.6757,72.6846,101084.0
2022-01-05 14:50:00,81.04,81.04,81.01,81.02,50122.0,72.6757,72.6757,72.6488,72.6577,50122.0
2022-01-05 15:00:00,81.02,81.03,81.01,81.03,162121.0,72.6577,72.6667,72.6488,72.6667,162121.0
2022-01-05 15:10:00,81.03,81.03,81.02,81.03,37351.0,72.6667,72.6667,72.6577,72.6667,37351.0
2022-01-05 15:20:00,81.03,81.03,81.02,81.03,45413.0,72.6667,72.6667,72.6577,72.6667,45413.0
2022-01-05 15:30:00,81.02,81.03,81.01,81.02,88930.0,72.6577,72.6667,72.6488,72.6577,88930.0
2022-01-05 15:40:00,81.02,81.02,81.01,81.02,88223.0,72.6577,72.6577,72.6488,72.6577,88223.0
2022-01-05 15:50:00,81.02,81.02,81.0,81.01,404417.0,72.6577,72.6577,72.6398,72.6488,404417.0
2022-01-06 09:30:00,80.94,80.95,80.93,80.95,82007.0,72.586,72.595,72.577,72.595,82007.0
2022-01-06 09:40:00,80.94,80.94,80.92,80.93,60169.0,72.586,72.586,72.5681,72.577,60169.0
2022-01-06 09:50:00,80.92,80.94,80.92,80.92,179458.0,72.5681,72.586,72.5681,72.5681,179458.0
2022-01-06 10:00:00,80.93,80.93,80.89,80.9,110531.0,72.577,72.577,72.5412,72.5501,110531.0
2022-01-06 10:10:00,80.9,80.92,80.89,80.92,74052.0,72.5501,72.5681,72.5412,72.5681,74052.0
2022-01-06 10:20:00,80.92,80.92,80.9,80.92,40028.0,72.5681,72.5681,72.5501,72.5681,40028.0
2022-01-06 10:30:00,80.92,80.92,80.9,80.92,86372.0,72.5681,72.5681,72.5501,72.5681,86372.0
2022-01-06 10:40:00,80.92,80.94,80.91,80.94,294508.0,72.5681,72.586,72.5591,72.586,294508.0
2022-01-06 10:50:00,80.94,80.94,80.93,80.94,44590.0,72.586,72.586,72.577,72.586,44590.0
2022-01-06 11:00:00,80.94,80.94,80.92,80.93,121754.0,72.586,72.586,72.5681,72.577,121754.0
2022-01-06 11:10:00,80.92,80.93,80.92,80.92,33005.0,72.5681,72.577,72.5681,72.5681,33005.0
2022-01-06 11:20:00,80.92,80.93,80.92,80.93,50740.0,72.5681,72.577,72.5681,72.577,50740.0
2022-01-06 11:30:00,80.92,80.93,80.92,80.92,42689.0,72.5681,72.577,72.5681,72.5681,42689.0
2022-01-06 11:40:00,80.93,80.93,80.92,80.92,36473.0,72.577,72.577,72.5681,72.5681,36473.0
2022-01-06 11:50:00,80.92,80.93,80.92,80.93,29460.0,72.5681,72.577,72.5681,72.577,29460.0
2022-01-06 12:00:00,80.92,80.93,80.92,80.93,103021.0,72.5681,72.577,72.5681,72.577,103021.0
2022-01-06 12:10:00,80.93,80.93,80.92,80.92,76328.0,72.577,72.577,72.5681,72.5681,76328.0
2022-01-06 12:20:00,80.92,80.93,80.92,80.92,31624.0,72.5681,72.577,72.5681,72.5681,31624.0
2022-01-06 12:30:00,80.93,80.93,80.92,80.93,30914.0,72.577,72.577,72.5681,72.577,30914.0
2022-01-06 12:40:00,80.92,80.93,80.92,80.93,50368.0,72.5681,72.577,72.5681,72.577,50368.0
2022-01-06 12:50:00,80.92,80.93,80.92,80.92,15351.0,72.5681,72.577,72.5681,72.5681,15351.0
2022-01-06 13:00:00,80.92,80.93,80.92,80.93,32029.0,72.5681,72.577,72.5681,72.577,32029.0
2022-01-06 13:10:00,80.92,80.93,80.92,80.92,114848.0,72.5681,72.577,72.5681,72.5681,114848.0
2022-01-06 13:20:00,80.92,80.93,80.92,80.92,74985.0,72.5681,72.577,72.5681,72.5681,74985.0
2022-01-06 13:30:00,80.92,80.93,80.92,80.93,32027.0,72.5681,72.577,72.5681,72.577,32027.0
2022-01-06 13:40:00,80.92,80.93,80.92,80.92,30478.0,72.5681,72.577,72.5681,72.5681,30478.0
2022-01-06 13:50:00,80.92,80.93,80.92,80.92,61242.0,72.5681,72.577,72.5681,72.5681,61242.0
2022-01-06 14:00:00,80.92,80.93,80.92,80.92,37001.0,72.5681,72.577,72.5681,72.5681,37001.0
2022-01-06 14:10:00,80.92,80.93,80.92,80.92,28293.0,72.5681,72.577,72.5681,72.5681,28293.0
2022-01-06 14:20:00,80.92,80.93,80.91,80.92,81641.0,72.5681,72.577,72.5591,72.5681,81641.0
2022-01-06 14:30:00,80.92,80.92,80.91,80.91,53461.0,72.5681,72.5681,72.5591,72.5591,53461.0
2022-01-06 14:40:00,80.92,80.92,80.91,80.92,25892.0,72.5681,72.5681,72.5591,72.5681,25892.0
2022-01-06 14:50:00,80.91,80.92,80.91,80.91,33507.0,72.5591,72.5681,72.5591,72.5591,33507.0
2022-01-06 15:00:00,80.91,80.92,80.9,80.91,72183.0,72.5591,72.5681,72.5501,72.5591,72183.0
2022-01-06 15:10:00,80.9,80.91,80.9,80.91,227667.0,72.5501,72.5591,72.5501,72.5591,227667.0
2022-01-06 15:20:00,80.91,80.91,80.9,80.91,53189.0,72.5591,72.5591,72.5501,72.5591,53189.0
2022-01-06 15:30:00,80.91,80.91,80.9,80.91,104961.0,72.5591,72.5591,72.5501,72.5591,104961.0
2022-01-06 15:40:00,80.9,80.91,80.9,80.91,150242.0,72.5501,72.5591,72.5501,72.5591,150242.0
2022-01-06 15:50:00,80.9,80.91,80.89,80.9,273708.0,72.5501,72.5591,72.5412,72.5501,273708.0
2022-01-07 09:30:00,80.85,80.88,80.84,80.84,99502.0,72.5053,72.5322,72.4963,72.4963,99502.0
2022-01-07 09:40:00,80.84,80.85,80.83,80.83,81894.0,72.4963,72.5053,72.4874,72.4874,81894.0
2022-01-07 09:50:00,80.83,80.84,80.82,80.84,45467.0,72.4874,72.4963,72.4784,72.4963,45467.0
2022-01-07 10:00:00,80.84,80.86,80.83,80.86,241020.0,72.4963,72.5143,72.4874,72.5143,241020.0
2022-01-07 10:10:00,80.86,80.89,80.85,80.88,88748.0,72.5143,72.5412,72.5053,72.5322,88748.0
2022-01-07 10:20:00,80.88,80.89,80.85,80.86,34788.0,72.5322,72.5412,72.5053,72.5143,34788.0
2022-01-07 10:30:00,80.85,80.86,80.85,80.85,108523.0,72.5053,72.5143,72.5053,72.5053,108523.0
2022-01-07 10:40:00,80.85,80.86,80.83,80.83,23016.0,72.5053,72.5143,72.4874,72.4874,23016.0
2022-01-07 10:50:00,80.84,80.84,80.82,80.84,24661.0,72.4963,72.4963,72.4784,72.4963,24661.0
2022-01-07 11:00:00,80.84,80.86,80.83,80.86,53953.0,72.4963,72.5143,72.4874,72.5143,53953.0
2022-01-07 11:10:00,80.86,80.86,80.84,80.84,53337.0,72.5143,72.5143,72.4963,72.4963,53337.0
2022-01-07 11:20:00,80.85,80.86,80.84,80.85,253753.0,72.5053,72.5143,72.4963,72.5053,253753.0
2022-01-07 11:30:00,80.86,80.86,80.84,80.85,100165.0,72.5143,72.5143,72.4963,72.5053,100165.0
2022-01-07 11:40:00,80.84,80.86,80.84,80.86,58543.0,72.4963,72.5143,72.4963,72.5143,58543.0
2022-01-07 11:50:00,80.86,80.88,80.85,80.88,62649.0,72.5143,72.5322,72.5053,72.5322,62649.0
2022-01-07 12:00:00,80.88,80.88,80.86,80.86,55169.0,72.5322,72.5322,72.5143,72.5143,55169.0
2022-01-07 12:10:00,80.86,80.87,80.86,80.87,73537.0,72.5143,72.5232,72.5143,72.5232,73537.0
2022-01-07 12:20:00,80.87,80.87,80.86,80.86,15913.0,72.5232,72.5232,72.5143,72.5143,15913.0
2022-01-07 12:30:00,80.87,80.87,80.85,80.85,43624.0,72.5232,72.5232,72.5053,72.5053,43624.0
2022-01-07 12:40:00,80.85,80.86,80.85,80.86,17452.0,72.5053,72.5143,72.5053,72.5143,17452.0
2022-01-07 12:50:00,80.86,80.87,80.85,80.87,28550.0,72.5143,72.5232,72.5053,72.5232,28550.0
2022-01-07 13:00:00,80.87,80.87,80.86,80.87,125704.0,72.5232,72.5232,72.5143,72.5232,125704.0
2022-01-07 13:10:00,80.87,80.88,80.86,80.88,47326.0,72.5232,72.5322,72.5143,72.5322,47326.0
2022-01-07 13:20:00,80.88,80.88,80.87,80.88,17394.0,72.5322,72.5322,72.5232,72.5322,17394.0
2022-01-07 13:30:00,80.87,80.89,80.87,80.88,35337.0,72.5232,72.5412,72.5232,72.5322,35337.0
2022-01-07 13:40:00,80.89,80.89,80.88,80.89,72502.0,72.5412,72.5412,72.5322,72.5412,72502.0
2022-01-07 13:50:00,80.89,80.89,80.88,80.89,65688.0,72.5412,72.5412,72.5322,72.5412,65688.0
2022-01-07 14:00:00,80.89,80.89,80.88,80.89,41586.0,72.5412,72.5412,72.5322,72.5412,41586.0
2022-01-07 14:10:00,80.88,80.89,80.88,80.88,34008.0,72.5322,72.5412,72.5322,72.5322,34008.0
2022-01-07 14:20:00,80.89,80.89,80.88,80.89,39447.0,72.5412,72.5412,72.5322,72.5412,39447.0
2022-01-07 14:30:00,80.89,80.89,80.88,80.89,56555.0,72.5412,72.5412,72.5322,72.5412,56555.0
2022-01-07 14:40:00,80.89,80.89,80.88,80.88,21572.0,72.5412,72.5412,72.5322,72.5322,21572.0
2022-01-07 14:50:00,80.89,80.89,80.87,80.88,55481.0,72.5412,72.5412,72.5232,72.5322,55481.0
2022-01-07 15:00:00,80.88,80.88,80.87,80.88,98993.0,72.5322,72.5322,72.5232,72.5322,98993.0
2022-01-07 15:10:00,80.88,80.88,80.87,80.87,38159.0,72.5322,72.5322,72.5232,72.5232,38159.0
2022-01-07 15:20:00,80.88,80.88,80.87,80.87,37634.0,72.5322,72.5322,72.5232,72.5232,37634.0
2022-01-07 15:30:00,80.88,80.88,80.87,80.87,105446.0,72.5322,72.5322,72.5232,72.5232,105446.0
2022-01-07 15:40:00,80.88,80.88,80.87,80.87,235263.0,72.5322,72.5322,72.5232,72.5232,235263.0
2022-01-07 15:50:00,80.87,80.88,80.86,80.86,311287.0,72.5232,72.5322,72.5143,72.5143,311287.0
2022-01-10 09:30:00,80.8,80.8,80.77,80.77,99217.0,72.4604,72.4604,72.4335,72.4335,99217.0
2022-01-10 09:40:00,80.78,80.78,80.75,80.76,86125.0,72.4425,72.4425,72.4156,72.4246,86125.0
2022-01-10 09:50:00,80.76,80.77,80.75,80.76,27582.0,72.4246,72.4335,72.4156,72.4246,27582.0
2022-01-10 10:00:00,80.75,80.76,80.75,80.76,74614.0,72.4156,72.4246,72.4156,72.4246,74614.0
2022-01-10 10:10:00,80.76,80.77,80.75,80.76,64643.0,72.4246,72.4335,72.4156,72.4246,64643.0
2022-01-10 10:20:00,80.76,80.79,80.75,80.79,100232.0,72.4246,72.4515,72.4156,72.4515,100232.0
2022-01-10 10:30:00,80.78,80.78,80.77,80.78,659408.0,72.4425,72.4425,72.4335,72.4425,659408.0
2022-01-10 10:40:00,80.78,80.78,80.76,80.77,390884.0,72.4425,72.4425,72.4246,72.4335,390884.0
2022-01-10 10:50:00,80.76,80.78,80.76,80.78,60636.0,72.4246,72.4425,72.4246,72.4425,60636.0
2022-01-10 11:00:00,80.78,80.79,80.77,80.79,191471.0,72.4425,72.4515,72.4335,72.4515,191471.0
2022-01-10 11:10:00,80.79,80.8,80.78,80.8,203803.0,72.4515,72.4604,72.4425,72.4604,203803.0
2022-01-10 11:20:00,80.8,80.81,80.79,80.8,180658.0,72.4604,72.4694,72.4515,72.4604,180658.0
2022-01-10 11:30:00,80.8,80.81,80.8,80.81,92048.0,72.4604,72.4694,72.4604,72.4694,92048.0
2022-01-10 11:40:00,80.81,80.81,80.8,80.81,40343.0,72.4694,72.4694,72.4604,72.4694,40343.0
2022-01-10 11:50:00,80.8,80.82,80.8,80.8,342028.0,72.4604,72.4784,72.4604,72.4604,342028.0
2022-01-10 12:00:00,80.81,80.81,80.8,80.8,426415.0,72.4694,72.4694,72.4604,72.4604,426415.0
2022-01-10 12:10:00,80.8,80.81,80.8,80.8,47630.0,72.4604,72.4694,72.4604,72.4604,47630.0
2022-01-10 12:20:00,80.8,80.81,80.79,80.8,87331.0,72.4604,72.4694,72.4515,72.4604,87331.0
2022-01-10 12:30:00,80.8,80.81,80.79,80.81,80334.0,72.4604,72.4694,72.4515,72.4694,80334.0
2022-01-10 12:40:00,80.81,80.82,80.8,80.81,61208.0,72.4694,72.4784,72.4604,72.4694,61208.0
2022-01-10 12:50:00,80.81,80.82,80.8,80.8,225974.0,72.4694,72.4784,72.4604,72.4604,225974.0
2022-01-10 13:00:00,80.8,80.81,80.79,80.8,46465.0,72.4604,72.4694,72.4515,72.4604,46465.0
2022-01-10 13:10:00,80.8,80.81,80.79,80.81,68210.0,72.4604,72.4694,72.4515,72.4694,68210.0
2022-01-10 13:20:00,80.81,80.81,80.8,80.81,90236.0,72.4694,72.4694,72.4604,72.4694,90236.0
2022-01-10 13:30:00,80.8,80.81,80.79,80.79,173390.0,72.4604,72.4694,72.4515,72.4515,173390.0
2022-01-10 13:40:00,80.79,80.8,80.79,80.8,176324.0,72.4515,72.4604,72.4515,72.4604,176324.0
2022-01-10 13:50:00,80.8,80.8,80.79,80.79,70411.0,72.4604,72.4604,72.4515,72.4515,70411.0
2022-01-10 14:00:00,80.8,80.8,80.79,80.8,80008.0,72.4604,72.4604,72.4515,72.4604,80008.0
2022-01-10 14:10:00,80.79,80.8,80.79,80.79,219999.0,72.4515,72.4604,72.4515,72.4515,219999.0
2022-01-10 14:20:00,80.79,80.8,80.78,80.79,89858.0,72.4515,72.4604,72.4425,72.4515,89858.0
2022-01-10 14:30:00,80.78,80.8,80.78,80.79,300149.0,72.4425,72.4604,72.4425,72.4515,300149.0
2022-01-10 14:40:00,80.79,80.8,80.79,80.79,22316.0,72.4515,72.4604,72.4515,72.4515,22316.0
2022-01-10 14:50:00,80.79,80.8,80.78,80.79,63318.0,72.4515,72.4604,72.4425,72.4515,63318.0
2022-01-10 15:00:00,80.79,80.79,80.78,80.78,116863.0,72.4515,72.4515,72.4425,72.4425,116863.0
2022-01-10 15:10:00,80.78,80.79,80.77,80.77,42441.0,72.4425,72.4515,72.4335,72.4335,42441.0
2022-01-10 15:20:00,80.77,80.78,80.77,80.77,40328.0,72.4335,72.4425,72.4335,72.4335,40328.0
2022-01-10 15:30:00,80.77,80.78,80.77,80.78,55880.0,72.4335,72.4425,72.4335,72.4425,55880.0
2022-01-10 15:40:00,80.78,80.78,80.77,80.78,69417.0,72.4425,72.4425,72.4335,72.4425,69417.0
2022-01-10 15:50:00,80.78,80.79,80.77,80.78,171508.0,72.4425,72.4515,72.4335,72.4425,171508.0
2022-01-11 09:30:00,80.7,80.74,80.7,80.72,192274.0,72.3708,72.4066,72.3708,72.3887,192274.0
2022-01-11 09:40:00,80.72,80.72,80.71,80.72,229524.0,72.3887,72.3887,72.3797,72.3887,229524.0
2022-01-11 09:50:00,80.72,80.74,80.71,80.73,120274.0,72.3887,72.4066,72.3797,72.3977,120274.0
2022-01-11 10:00:00,80.74,80.74,80.73,80.73,162194.0,72.4066,72.4066,72.3977,72.3977,162194.0
2022-01-11 10:10:00,80.73,80.74,80.73,80.73,136321.0,72.3977,72.4066,72.3977,72.3977,136321.0
2022-01-11 10:20:00,80.74,80.74,80.73,80.73,83803.0,72.4066,72.4066,72.3977,72.3977,83803.0
2022-01-11 10:30:00,80.73,80.74,80.73,80.73,58890.0,72.3977,72.4066,72.3977,72.3977,58890.0
2022-01-11 10:40:00,80.73,80.75,80.72,80.74,136747.0,72.3977,72.4156,72.3887,72.4066,136747.0
2022-01-11 10:50:00,80.75,80.76,80.73,80.75,78923.0,72.4156,72.4246,72.3977,72.4156,78923.0
2022-01-11 11:00:00,80.75,80.76,80.74,80.76,61331.0,72.4156,72.4246,72.4066,72.4246,61331.0
2022-01-11 11:10:00,80.76,80.78,80.76,80.78,37807.0,72.4246,72.4425,72.4246,72.4425,37807.0
2022-01-11 11:20:00,80.78,80.79,80.77,80.79,43308.0,72.4425,72.4515,72.4335,72.4515,43308.0
2022-01-11 11:30:00,80.79,80.8,80.78,80.8,117533.0,72.4515,72.4604,72.4425,72.4604,117533.0
2022-01-11 11:40:00,80.8,80.8,80.79,80.8,117673.0,72.4604,72.4604,72.4515,72.4604,117673.0
2022-01-11 11:50:00,80.8,80.8,80.79,80.8,92843.0,72.4604,72.4604,72.4515,72.4604,92843.0
2022-01-11 12:00:00,80.8,80.8,80.78,80.79,80344.0,72.4604,72.4604,72.4425,72.4515,80344.0
2022-01-11 12:10:00,80.79,80.79,80.78,80.78,35511.0,72.4515,72.4515,72.4425,72.4425,35511.0
2022-01-11 12:20:00,80.78,80.79,80.77,80.78,107462.0,72.4425,72.4515,72.4335,72.4425,107462.0
2022-01-11 12:30:00,80.78,80.78,80.77,80.78,45152.0,72.4425,72.4425,72.4335,72.4425,45152.0
2022-01-11 12:40:00,80.77,80.78,80.77,80.77,53576.0,72.4335,72.4425,72.4335,72.4335,53576.0
2022-01-11 12:50:00,80.78,80.78,80.77,80.78,58835.0,72.4425,72.4425,72.4335,72.4425,58835.0
2022-01-11 13:00:00,80.78,80.78,80.77,80.77,139680.0,72.4425,72.4425,72.4335,72.4335,139680.0
2022-01-11 13:10:00,80.78,80.79,80.77,80.79,130433.0,72.4425,72.4515,72.4335,72.4515,130433.0
2022-01-11 13:20:00,80.78,80.81,80.78,80.81,92949.0,72.4425,72.4694,72.4425,72.4694,92949.0
2022-01-11 13:30:00,80.81,80.82,80.8,80.82,204633.0,72.4694,72.4784,72.4604,72.4784,204633.0
2022-01-11 13:40:00,80.81,80.82,80.81,80.81,150342.0,72.4694,72.4784,72.4694,72.4694,150342.0
2022-01-11 13:50:00,80.82,80.82,80.81,80.81,36108.0,72.4784,72.4784,72.4694,72.4694,36108.0
2022-01-11 14:00:00,80.81,80.83,80.81,80.82,46977.0,72.4694,72.4874,72.4694,72.4784,46977.0
2022-01-11 14:10:00,80.83,80.83,80.82,80.83,20055.0,72.4874,72.4874,72.4784,72.4874,20055.0
2022-01-11 14:20:00,80.83,80.83,80.82,80.82,41503.0,72.4874,72.4874,72.4784,72.4784,41503.0
2022-01-11 14:30:00,80.82,80.83,80.81,80.81,59705.0,72.4784,72.4874,72.4694,72.4694,59705.0
2022-01-11 14:40:00,80.81,80.82,80.81,80.81,21612.0,72.4694,72.4784,72.4694,72.4694,21612.0
2022-01-11 14:50:00,80.81,80.82,80.81,80.82,83862.0,72.4694,72.4784,72.4694,72.4784,83862.0
2022-01-11 15:00:00,80.81,80.82,80.81,80.81,44234.0,72.4694,72.4784,72.4694,72.4694,44234.0
2022-01-11 15:10:00,80.82,80.82,80.81,80.82,55624.0,72.4784,72.4784,72.4694,72.4784,55624.0
2022-01-11 15:20:00,80.81,80.82,80.81,80.81,177771.0,72.4694,72.4784,72.4694,72.4694,177771.0
2022-01-11 15:30:00,80.82,80.82,80.81,80.82,116059.0,72.4784,72.4784,72.4694,72.4784,116059.0
2022-01-11 15:40:00,80.81,80.83,80.81,80.83,333016.0,72.4694,72.4874,72.4694,72.4874,333016.0
2022-01-11 15:50:00,80.83,80.83,80.82,80.83,493712.0,72.4874,72.4874,72.4784,72.4874,493712.0
2022-01-12 09:30:00,80.84,80.85,80.83,80.84,102669.0,72.4963,72.5053,72.4874,72.4963,102669.0
2022-01-12 09:40:00,80.84,80.85,80.83,80.83,25809.0,72.4963,72.5053,72.4874,72.4874,25809.0
2022-01-12 09:50:00,80.83,80.83,80.82,80.83,31396.0,72.4874,72.4874,72.4784,72.4874,31396.0
2022-01-12 10:00:00,80.82,80.84,80.82,80.84,69847.0,72.4784,72.4963,72.4784,72.4963,69847.0
2022-01-12 10:10:00,80.84,80.85,80.83,80.84,46835.0,72.4963,72.5053,72.4874,72.4963,46835.0
2022-01-12 10:20:00,80.84,80.85,80.84,80.85,50384.0,72.4963,72.5053,72.4963,72.5053,50384.0
2022-01-12 10:30:00,80.84,80.85,80.84,80.84,57534.0,72.4963,72.5053,72.4963,72.4963,57534.0
2022-01-12 10:40:00,80.85,80.85,80.84,80.84,68928.0,72.5053,72.5053,72.4963,72.4963,68928.0
2022-01-12 10:50:00,80.84,80.85,80.84,80.85,29320.0,72.4963,72.5053,72.4963,72.5053,29320.0
2022-01-12 11:00:00,80.84,80.85,80.84,80.84,31659.0,72.4963,72.5053,72.4963,72.4963,31659.0
2022-01-12 11:10:00,80.84,80.85,80.83,80.83,158227.0,72.4963,72.5053,72.4874,72.4874,158227.0
2022-01-12 11:20:00,80.83,80.83,80.82,80.82,74261.0,72.4874,72.4874,72.4784,72.4784,74261.0
2022-01-12 11:30:00,80.83,80.83,80.82,80.83,106034.0,72.4874,72.4874,72.4784,72.4874,106034.0
2022-01-12 11:40:00,80.82,80.83,80.82,80.83,115898.0,72.4784,72.4874,72.4784,72.4874,115898.0
2022-01-12 11:50:00,80.83,80.84,80.82,80.84,65032.0,72.4874,72.4963,72.4784,72.4963,65032.0
2022-01-12 12:00:00,80.84,80.84,80.83,80.84,34329.0,72.4963,72.4963,72.4874,72.4963,34329.0
2022-01-12 12:10:00,80.83,80.84,80.83,80.84,46176.0,72.4874,72.4963,72.4874,72.4963,46176.0
2022-01-12 12:20:00,80.84,80.84,80.83,80.84,47466.0,72.4963,72.4963,72.4874,72.4963,47466.0
2022-01-12 12:30:00,80.83,80.85,80.83,80.85,45422.0,72.4874,72.5053,72.4874,72.5053,45422.0
2022-01-12 12:40:00,80.85,80.85,80.84,80.84,16370.0,72.5053,72.5053,72.4963,72.4963,16370.0
2022-01-12 12:50:00,80.84,80.85,80.84,80.84,57862.0,72.4963,72.5053,72.4963,72.4963,57862.0
2022-01-12 13:00:00,80.84,80.86,80.84,80.85,336253.0,72.4963,72.5143,72.4963,72.5053,336253.0
2022-01-12 13:10:00,80.85,80.86,80.84,80.84,67914.0,72.5053,72.5143,72.4963,72.4963,67914.0
2022-01-12 13:20:00,80.85,80.85,80.83,80.84,52709.0,72.5053,72.5053,72.4874,72.4963,52709.0
2022-01-12 13:30:00,80.83,80.84,80.83,80.84,62760.0,72.4874,72.4963,72.4874,72.4963,62760.0
2022-01-12 13:40:00,80.84,80.84,80.83,80.84,58867.0,72.4963,72.4963,72.4874,72.4963,58867.0
2022-01-12 13:50:00,80.83,80.84,80.82,80.84,123073.0,72.4874,72.4963,72.4784,72.4963,123073.0
2022-01-12 14:00:00,80.84,80.84,80.83,80.84,48310.0,72.4963,72.4963,72.4874,72.4963,48310.0
2022-01-12 14:10:00,80.83,80.84,80.83,80.84,28555.0,72.4874,72.4963,72.4874,72.4963,28555.0
2022-01-12 14:20:00,80.84,80.84,80.83,80.84,143684.0,72.4963,72.4963,72.4874,72.4963,143684.0
2022-01-12 14:30:00,80.83,80.84,80.83,80.84,29588.0,72.4874,72.4963,72.4874,72.4963,29588.0
2022-01-12 14:40:00,80.84,80.84,80.83,80.84,65716.0,72.4963,72.4963,72.4874,72.4963,65716.0
2022-01-12 14:50:00,80.84,80.84,80.83,80.84,30798.0,72.4963,72.4963,72.4874,72.4963,30798.0
2022-01-12 15:00:00,80.83,80.84,80.83,80.83,436188.0,72.4874,72.4963,72.4874,72.4874,436188.0
2022-01-12 15:10:00,80.84,80.84,80.82,80.82,133270.0,72.4963,72.4963,72.4784,72.4784,133270.0
2022-01-12 15:20:00,80.83,80.83,80.82,80.83,80252.0,72.4874,72.4874,72.4784,72.4874,80252.0
2022-01-12 15:30:00,80.83,80.83,80.81,80.81,32768.0,72.4874,72.4874,72.4694,72.4694,32768.0
2022-01-12 15:40:00,80.81,80.82,80.81,80.81,36247.0,72.4694,72.4784,72.4694,72.4694,36247.0
2022-01-12 15:50:00,80.81,80.83,80.81,80.82,522279.0,72.4694,72.4874,72.4694,72.4784,522279.0
2022-01-13 09:30:00,80.82,80.84,80.81,80.81,104246.0,72.4784,72.4963,72.4694,72.4694,104246.0
2022-01-13 09:40:00,80.81,80.82,80.81,80.81,20572.0,72.4694,72.4784,72.4694,72.4694,20572.0
2022-01-13 09:50:00,80.82,80.83,80.81,80.83,23657.0,72.4784,72.4874,72.4694,72.4874,23657.0
2022-01-13 10:00:00,80.83,80.83,80.82,80.82,15834.0,72.4874,72.4874,72.4784,72.4784,15834.0
2022-01-13 10:10:00,80.82,80.83,80.82,80.82,24298.0,72.4784,72.4874,72.4784,72.4784,24298.0
2022-01-13 10:20:00,80.83,80.83,80.81,80.82,122971.0,72.4874,72.4874,72.4694,72.4784,122971.0
2022-01-13 10:30:00,80.81,80.84,80.81,80.84,223814.0,72.4694,72.4963,72.4694,72.4963,223814.0
2022-01-13 10:40:00,80.84,80.84,80.83,80.84,88705.0,72.4963,72.4963,72.4874,72.4963,88705.0
2022-01-13 10:50:00,80.84,80.84,80.83,80.84,79272.0,72.4963,72.4963,72.4874,72.4963,79272.0
2022-01-13 11:00:00,80.84,80.84,80.83,80.84,69957.0,72.4963,72.4963,72.4874,72.4963,69957.0
2022-01-13 11:10:00,80.84,80.84,80.82,80.84,181701.0,72.4963,72.4963,72.4784,72.4963,181701.0
2022-01-13 11:20:00,80.84,80.84,80.83,80.84,65354.0,72.4963,72.4963,72.4874,72.4963,65354.0
2022-01-13 11:30:00,80.84,80.84,80.83,80.84,34728.0,72.4963,72.4963,72.4874,72.4963,34728.0
2022-01-13 11:40:00,80.84,80.84,80.83,80.84,355199.0,72.4963,72.4963,72.4874,72.4963,355199.0
2022-01-13 11:50:00,80.84,80.84,80.83,80.83,56390.0,72.4963,72.4963,72.4874,72.4874,56390.0
2022-01-13 12:00:00,80.84,80.84,80.83,80.84,487453.0,72.4963,72.4963,72.4874,72.4963,487453.0
2022-01-13 12:10:00,80.84,80.84,80.82,80.83,211496.0,72.4963,72.4963,72.4784,72.4874,211496.0
2022-01-13 12:20:00,80.82,80.83,80.81,80.81,136422.0,72.4784,72.4874,72.4694,72.4694,136422.0
2022-01-13 12:30:00,80.81,80.82,80.81,80.81,224913.0,72.4694,72.4784,72.4694,72.4694,224913.0
2022-01-13 12:40:00,80.81,80.82,80.81,80.81,92880.0,72.4694,72.4784,72.4694,72.4694,92880.0
2022-01-13 12:50:00,80.81,80.82,80.81,80.81,56248.0,72.4694,72.4784,72.4694,72.4694,56248.0
2022-01-13 13:00:00,80.81,80.82,80.81,80.81,103485.0,72.4694,72.4784,72.4694,72.4694,103485.0
2022-01-13 13:10:00,80.81,80.82,80.81,80.81,60811.0,72.4694,72.4784,72.4694,72.4694,60811.0
2022-01-13 13:20:00,80.81,80.82,80.81,80.82,60709.0,72.4694,72.4784,72.4694,72.4784,60709.0
2022-01-13 13:30:00,80.82,80.82,80.81,80.82,283152.0,72.4784,72.4784,72.4694,72.4784,283152.0
2022-01-13 13:40:00,80.82,80.83,80.81,80.83,231198.0,72.4784,72.4874,72.4694,72.4874,231198.0
2022-01-13 13:50:00,80.83,80.83,80.82,80.83,58964.0,72.4874,72.4874,72.4784,72.4874,58964.0
2022-01-13 14:00:00,80.83,80.83,80.82,80.83,44388.0,72.4874,72.4874,72.4784,72.4874,44388.0
2022-01-13 14:10:00,80.83,80.83,80.82,80.82,38979.0,72.4874,72.4874,72.4784,72.4784,38979.0
2022-01-13 14:20:00,80.82,80.83,80.82,80.83,59689.0,72.4784,72.4874,72.4784,72.4874,59689.0
2022-01-13 14:30:00,80.82,80.84,80.82,80.83,324212.0,72.4784,72.4963,72.4784,72.4874,324212.0
2022-01-13 14:40:00,80.84,80.84,80.83,80.84,54873.0,72.4963,72.4963,72.4874,72.4963,54873.0
2022-01-13 14:50:00,80.84,80.84,80.83,80.84,303536.0,72.4963,72.4963,72.4874,72.4963,303536.0
2022-01-13 15:00:00,80.84,80.85,80.83,80.85,121161.0,72.4963,72.5053,72.4874,72.5053,121161.0
2022-01-13 15:10:00,80.85,80.86,80.84,80.85,62064.0,72.5053,72.5143,72.4963,72.5053,62064.0
2022-01-13 15:20:00,80.85,80.86,80.85,80.86,26781.0,72.5053,72.5143,72.5053,72.5143,26781.0
2022-01-13 15:30:00,80.86,80.87,80.85,80.87,372081.0,72.5143,72.5232,72.5053,72.5232,372081.0
2022-01-13 15:40:00,80.86,80.87,80.86,80.86,67685.0,72.5143,72.5232,72.5143,72.5143,67685.0
2022-01-13 15:50:00,80.86,80.87,80.86,80.87,167532.0,72.5143,72.5232,72.5143,72.5232,167532.0
2022-01-14 09:30:00,80.79,80.79,80.78,80.78,121027.0,72.4515,72.4515,72.4425,72.4425,121027.0
2022-01-14 09:40:00,80.79,80.79,80.76,80.77,34112.0,72.4515,72.4515,72.4246,72.4335,34112.0
2022-01-14 09:50:00,80.77,80.78,80.75,80.78,61241.0,72.4335,72.4425,72.4156,72.4425,61241.0
2022-01-14 10:00:00,80.78,80.78,80.73,80.75,223155.0,72.4425,72.4425,72.3977,72.4156,223155.0
2022-01-14 10:10:00,80.75,80.76,80.74,80.75,133572.0,72.4156,72.4246,72.4066,72.4156,133572.0
2022-01-14 10:20:00,80.76,80.77,80.74,80.74,56119.0,72.4246,72.4335,72.4066,72.4066,56119.0
2022-01-14 10:30:00,80.74,80.75,80.73,80.73,36376.0,72.4066,72.4156,72.3977,72.3977,36376.0
2022-01-14 10:40:00,80.73,80.75,80.72,80.75,62705.0,72.3977,72.4156,72.3887,72.4156,62705.0
2022-01-14 10:50:00,80.75,80.76,80.75,80.76,92378.0,72.4156,72.4246,72.4156,72.4246,92378.0
2022-01-14 11:00:00,80.75,80.77,80.75,80.77,107048.0,72.4156,72.4335,72.4156,72.4335,107048.0
2022-01-14 11:10:00,80.77,80.77,80.75,80.76,167316.0,72.4335,72.4335,72.4156,72.4246,167316.0
2022-01-14 11:20:00,80.76,80.76,80.75,80.76,26223.0,72.4246,72.4246,72.4156,72.4246,26223.0
2022-01-14 11:30:00,80.75,80.75,80.74,80.75,68681.0,72.4156,72.4156,72.4066,72.4156,68681.0
2022-01-14 11:40:00,80.75,80.75,80.74,80.74,53133.0,72.4156,72.4156,72.4066,72.4066,53133.0
2022-01-14 11:50:00,80.75,80.75,80.74,80.75,59245.0,72.4156,72.4156,72.4066,72.4156,59245.0
2022-01-14 12:00:00,80.75,80.75,80.73,80.73,119976.0,72.4156,72.4156,72.3977,72.3977,119976.0
2022-01-14 12:10:00,80.73,80.74,80.73,80.73,54748.0,72.3977,72.4066,72.3977,72.3977,54748.0
2022-01-14 12:20:00,80.73,80.74,80.73,80.73,23094.0,72.3977,72.4066,72.3977,72.3977,23094.0
2022-01-14 12:30:00,80.73,80.74,80.73,80.74,15586.0,72.3977,72.4066,72.3977,72.4066,15586.0
2022-01-14 12:40:00,80.73,80.74,80.72,80.73,15913.0,72.3977,72.4066,72.3887,72.3977,15913.0
2022-01-14 12:50:00,80.73,80.73,80.7,80.7,23674.0,72.3977,72.3977,72.3708,72.3708,23674.0
2022-01-14 13:00:00,80.7,80.71,80.7,80.7,135814.0,72.3708,72.3797,72.3708,72.3708,135814.0
2022-01-14 13:10:00,80.71,80.72,80.7,80.72,28259.0,72.3797,72.3887,72.3708,72.3887,28259.0
2022-01-14 13:20:00,80.71,80.72,80.71,80.72,56936.0,72.3797,72.3887,72.3797,72.3887,56936.0
2022-01-14 13:30:00,80.72,80.72,80.71,80.71,16007.0,72.3887,72.3887,72.3797,72.3797,16007.0
2022-01-14 13:40:00,80.72,80.72,80.71,80.72,31272.0,72.3887,72.3887,72.3797,72.3887,31272.0
2022-01-14 13:50:00,80.72,80.72,80.71,80.72,88277.0,72.3887,72.3887,72.3797,72.3887,88277.0
2022-01-14 14:00:00,80.72,80.72,80.71,80.72,85079.0,72.3887,72.3887,72.3797,72.3887,85079.0
2022-01-14 14:10:00,80.71,80.72,80.7,80.7,101673.0,72.3797,72.3887,72.3708,72.3708,101673.0
2022-01-14 14:20:00,80.7,80.71,80.7,80.71,41311.0,72.3708,72.3797,72.3708,72.3797,41311.0
2022-01-14 14:30:00,80.7,80.71,80.7,80.71,198753.0,72.3708,72.3797,72.3708,72.3797,198753.0
2022-01-14 14:40:00,80.7,80.71,80.7,80.7,96785.0,72.3708,72.3797,72.3708,72.3708,96785.0
2022-01-14 14:50:00,80.71,80.71,80.7,80.7,147366.0,72.3797,72.3797,72.3708,72.3708,147366.0
2022-01-14 15:00:00,80.71,80.72,80.7,80.72,129085.0,72.3797,72.3887,72.3708,72.3887,129085.0
2022-01-14 15:10:00,80.72,80.72,80.71,80.71,29421.0,72.3887,72.3887,72.3797,72.3797,29421.0
2022-01-14 15:20:00,80.72,80.72,80.71,80.72,52134.0,72.3887,72.3887,72.3797,72.3887,52134.0
2022-01-14 15:30:00,80.72,80.72,80.71,80.72,44662.0,72.3887,72.3887,72.3797,72.3887,44662.0
2022-01-14 15:40:00,80.72,80.72,80.71,80.71,59454.0,72.3887,72.3887,72.3797,72.3797,59454.0
2022-01-14 15:50:00,80.72,80.72,80.7,80.71,130229.0,72.3887,72.3887,72.3708,72.3797,130229.0
2022-01-18 09:30:00,80.57,80.58,80.55,80.57,198493.0,72.2542,72.2632,72.2363,72.2542,198493.0
2022-01-18 09:40:00,80.57,80.58,80.55,80.55,325462.0,72.2542,72.2632,72.2363,72.2363,325462.0
2022-01-18 09:50:00,80.56,80.56,80.54,80.55,93957.0,72.2452,72.2452,72.2273,72.2363,93957.0
2022-01-18 10:00:00,80.56,80.56,80.53,80.54,196214.0,72.2452,72.2452,72.2183,72.2273,196214.0
2022-01-18 10:10:00,80.54,80.54,80.52,80.53,123157.0,72.2273,72.2273,72.2093,72.2183,123157.0
2022-01-18 10:20:00,80.53,80.53,80.52,80.52,136651.0,72.2183,72.2183,72.2093,72.2093,136651.0
2022-01-18 10:30:00,80.52,80.53,80.52,80.53,81553.0,72.2093,72.2183,72.2093,72.2183,81553.0
2022-01-18 10:40:00,80.53,80.53,80.52,80.53,78952.0,72.2183,72.2183,72.2093,72.2183,78952.0
2022-01-18 10:50:00,80.53,80.55,80.53,80.55,113445.0,72.2183,72.2363,72.2183,72.2363,113445.0
2022-01-18 11:00:00,80.55,80.55,80.53,80.54,58779.0,72.2363,72.2363,72.2183,72.2273,58779.0
2022-01-18 11:10:00,80.53,80.54,80.52,80.53,189913.0,72.2183,72.2273,72.2093,72.2183,189913.0
2022-01-18 11:20:00,80.53,80.53,80.51,80.52,57395.0,72.2183,72.2183,72.2004,72.2093,57395.0
2022-01-18 11:30:00,80.51,80.52,80.5,80.51,46945.0,72.2004,72.2093,72.1914,72.2004,46945.0
2022-01-18 11:40:00,80.51,80.52,80.5,80.52,63734.0,72.2004,72.2093,72.1914,72.2093,63734.0
2022-01-18 11:50:00,80.51,80.52,80.51,80.52,73596.0,72.2004,72.2093,72.2004,72.2093,73596.0
2022-01-18 12:00:00,80.52,80.52,80.51,80.51,33750.0,72.2093,72.2093,72.2004,72.2004,33750.0
2022-01-18 12:10:00,80.51,80.52,80.5,80.51,41628.0,72.2004,72.2093,72.1914,72.2004,41628.0
2022-01-18 12:20:00,80.51,80.51,80.49,80.49,56247.0,72.2004,72.2004,72.1824,72.1824,56247.0
2022-01-18 12:30:00,80.49,80.5,80.47,80.48,197338.0,72.1824,72.1914,72.1645,72.1735,197338.0
2022-01-18 12:40:00,80.48,80.48,80.47,80.48,92810.0,72.1735,72.1735,72.1645,72.1735,92810.0
2022-01-18 12:50:00,80.48,80.49,80.46,80.48,69158.0,72.1735,72.1824,72.1555,72.1735,69158.0
2022-01-18 13:00:00,80.48,80.49,80.48,80.48,20825.0,72.1735,72.1824,72.1735,72.1735,20825.0
2022-01-18 13:10:00,80.49,80.5,80.48,80.5,81133.0,72.1824,72.1914,72.1735,72.1914,81133.0
2022-01-18 13:20:00,80.5,80.5,80.48,80.48,50283.0,72.1914,72.1914,72.1735,72.1735,50283.0
2022-01-18 13:30:00,80.48,80.49,80.48,80.48,54682.0,72.1735,72.1824,72.1735,72.1735,54682.0
2022-01-18 13:40:00,80.48,80.49,80.48,80.48,35085.0,72.1735,72.1824,72.1735,72.1735,35085.0
2022-01-18 13:50:00,80.49,80.49,80.48,80.49,298548.0,72.1824,72.1824,72.1735,72.1824,298548.0
2022-01-18 14:00:00,80.49,80.51,80.48,80.51,56466.0,72.1824,72.2004,72.1735,72.2004,56466.0
2022-01-18 14:10:00,80.51,80.51,80.5,80.51,71331.0,72.2004,72.2004,72.1914,72.2004,71331.0
2022-01-18 14:20:00,80.51,80.51,80.5,80.51,41944.0,72.2004,72.2004,72.1914,72.2004,41944.0
2022-01-18 14:30:00,80.51,80.51,80.5,80.5,55240.0,72.2004,72.2004,72.1914,72.1914,55240.0
2022-01-18 14:40:00,80.51,80.51,80.49,80.5,122869.0,72.2004,72.2004,72.1824,72.1914,122869.0
2022-01-18 14:50:00,80.49,80.51,80.48,80.51,181458.0,72.1824,72.2004,72.1735,72.2004,181458.0
2022-01-18 15:00:00,80.51,80.51,80.49,80.5,115345.0,72.2004,72.2004,72.1824,72.1914,115345.0
2022-01-18 15:10:00,80.49,80.5,80.48,80.48,84507.0,72.1824,72.1914,72.1735,72.1735,84507.0
2022-01-18 15:20:00,80.48,80.49,80.48,80.49,60305.0,72.1735,72.1824,72.1735,72.1824,60305.0
2022-01-18 15:30:00,80.49,80.49,80.48,80.48,149900.0,72.1824,72.1824,72.1735,72.1735,149900.0
2022-01-18 15:40:00,80.48,80.49,80.48,80.48,106063.0,72.1735,72.1824,72.1735,72.1735,106063.0
2022-01-18 15:50:00,80.48,80.49,80.46,80.47,269508.0,72.1735,72.1824,72.1555,72.1645,269508.0
2022-01-19 09:30:00,80.53,80.54,80.5,80.54,158740.0,72.2183,72.2273,72.1914,72.2273,158740.0
2022-01-19 09:40:00,80.53,80.54,80.53,80.54,103223.0,72.2183,72.2273,72.2183,72.2273,103223.0
2022-01-19 09:50:00,80.54,80.55,80.53,80.55,156908.0,72.2273,72.2363,72.2183,72.2363,156908.0
2022-01-19 10:00:00,80.55,80.56,80.54,80.56,175233.0,72.2363,72.2452,72.2273,72.2452,175233.0
2022-01-19 10:10:00,80.56,80.57,80.55,80.57,66800.0,72.2452,72.2542,72.2363,72.2542,66800.0
2022-01-19 10:20:00,80.56,80.57,80.55,80.57,87594.0,72.2452,72.2542,72.2363,72.2542,87594.0
2022-01-19 10:30:00,80.56,80.57,80.53,80.53,67310.0,72.2452,72.2542,72.2183,72.2183,67310.0
2022-01-19 10:40:00,80.53,80.54,80.52,80.53,54703.0,72.2183,72.2273,72.2093,72.2183,54703.0
2022-01-19 10:50:00,80.54,80.54,80.53,80.54,58438.0,72.2273,72.2273,72.2183,72.2273,58438.0
2022-01-19 11:00:00,80.54,80.55,80.53,80.55,41985.0,72.2273,72.2363,72.2183,72.2363,41985.0
2022-01-19 11:10:00,80.55,80.55,80.54,80.54,98706.0,72.2363,72.2363,72.2273,72.2273,98706.0
2022-01-19 11:20:00,80.55,80.56,80.54,80.56,61326.0,72.2363,72.2452,72.2273,72.2452,61326.0
2022-01-19 11:30:00,80.56,80.56,80.55,80.56,70117.0,72.2452,72.2452,72.2363,72.2452,70117.0
2022-01-19 11:40:00,80.56,80.56,80.55,80.56,37849.0,72.2452,72.2452,72.2363,72.2452,37849.0
2022-01-19 11:50:00,80.56,80.57,80.55,80.55,50180.0,72.2452,72.2542,72.2363,72.2363,50180.0
2022-01-19 12:00:00,80.55,80.56,80.54,80.56,49075.0,72.2363,72.2452,72.2273,72.2452,49075.0
2022-01-19 12:10:00,80.56,80.57,80.55,80.56,67092.0,72.2452,72.2542,72.2363,72.2452,67092.0
2022-01-19 12:20:00,80.56,80.57,80.56,80.57,38538.0,72.2452,72.2542,72.2452,72.2542,38538.0
2022-01-19 12:30:00,80.56,80.57,80.56,80.56,100325.0,72.2452,72.2542,72.2452,72.2452,100325.0
2022-01-19 12:40:00,80.56,80.57,80.55,80.56,96885.0,72.2452,72.2542,72.2363,72.2452,96885.0
2022-01-19 12:50:00,80.56,80.56,80.54,80.55,39288.0,72.2452,72.2452,72.2273,72.2363,39288.0
2022-01-19 13:00:00,80.55,80.56,80.54,80.55,39826.0,72.2363,72.2452,72.2273,72.2363,39826.0
2022-01-19 13:10:00,80.56,80.56,80.55,80.55,20664.0,72.2452,72.2452,72.2363,72.2363,20664.0
2022-01-19 13:20:00,80.56,80.56,80.55,80.55,19373.0,72.2452,72.2452,72.2363,72.2363,19373.0
2022-01-19 13:30:00,80.55,80.56,80.54,80.54,87832.0,72.2363,72.2452,72.2273,72.2273,87832.0
2022-01-19 13:40:00,80.55,80.55,80.53,80.54,147693.0,72.2363,72.2363,72.2183,72.2273,147693.0
2022-01-19 13:50:00,80.54,80.55,80.53,80.55,53347.0,72.2273,72.2363,72.2183,72.2363,53347.0
2022-01-19 14:00:00,80.55,80.55,80.54,80.55,36332.0,72.2363,72.2363,72.2273,72.2363,36332.0
2022-01-19 14:10:00,80.55,80.55,80.54,80.55,71871.0,72.2363,72.2363,72.2273,72.2363,71871.0
2022-01-19 14:20:00,80.54,80.55,80.53,80.54,154589.0,72.2273,72.2363,72.2183,72.2273,154589.0
2022-01-19 14:30:00,80.54,80.54,80.53,80.53,31468.0,72.2273,72.2273,72.2183,72.2183,31468.0
2022-01-19 14:40:00,80.54,80.54,80.53,80.53,191933.0,72.2273,72.2273,72.2183,72.2183,191933.0
2022-01-19 14:50:00,80.54,80.54,80.53,80.54,58374.0,72.2273,72.2273,72.2183,72.2273,58374.0
2022-01-19 15:00:00,80.54,80.54,80.52,80.53,143469.0,72.2273,72.2273,72.2093,72.2183,143469.0
2022-01-19 15:10:00,80.53,80.53,80.51,80.52,195403.0,72.2183,72.2183,72.2004,72.2093,195403.0
2022-01-19 15:20:00,80.52,80.52,80.51,80.52,83914.0,72.2093,72.2093,72.2004,72.2093,83914.0
2022-01-19 15:30:00,80.52,80.52,80.51,80.51,104351.0,72.2093,72.2093,72.2004,72.2004,104351.0
2022-01-19 15:40:00,80.52,80.52,80.51,80.52,104513.0,72.2093,72.2093,72.2004,72.2093,104513.0
2022-01-19 15:50:00,80.51,80.52,80.47,80.47,282310.0,72.2004,72.2093,72.1645,72.1645,282310.0
2022-01-20 09:30:00,80.49,80.51,80.48,80.5,140515.0,72.1824,72.2004,72.1735,72.1914,140515.0
2022-01-20 09:40:00,80.5,80.5,80.49,80.49,71216.0,72.1914,72.1914,72.1824,72.1824,71216.0
2022-01-20 09:50:00,80.49,80.5,80.49,80.5,39257.0,72.1824,72.1914,72.1824,72.1914,39257.0
2022-01-20 10:00:00,80.5,80.51,80.5,80.51,96641.0,72.1914,72.2004,72.1914,72.2004,96641.0
2022-01-20 10:10:00,80.51,80.51,80.49,80.5,48329.0,72.2004,72.2004,72.1824,72.1914,48329.0
2022-01-20 10:20:00,80.5,80.5,80.49,80.5,56433.0,72.1914,72.1914,72.1824,72.1914,56433.0
2022-01-20 10:30:00,80.5,80.51,80.49,80.51,35031.0,72.1914,72.2004,72.1824,72.2004,35031.0
2022-01-20 10:40:00,80.51,80.51,80.5,80.5,63368.0,72.2004,72.2004,72.1914,72.1914,63368.0
2022-01-20 10:50:00,80.51,80.51,80.5,80.5,297607.0,72.2004,72.2004,72.1914,72.1914,297607.0
2022-01-20 11:00:00,80.5,80.51,80.5,80.5,64683.0,72.1914,72.2004,72.1914,72.1914,64683.0
2022-01-20 11:10:00,80.51,80.51,80.5,80.51,108824.0,72.2004,72.2004,72.1914,72.2004,108824.0
2022-01-20 11:20:00,80.51,80.51,80.5,80.51,72693.0,72.2004,72.2004,72.1914,72.2004,72693.0
2022-01-20 11:30:00,80.5,80.51,80.5,80.51,63288.0,72.1914,72.2004,72.1914,72.2004,63288.0
2022-01-20 11:40:00,80.5,80.51,80.5,80.51,25520.0,72.1914,72.2004,72.1914,72.2004,25520.0
2022-01-20 11:50:00,80.5,80.51,80.5,80.5,30610.0,72.1914,72.2004,72.1914,72.1914,30610.0
2022-01-20 12:00:00,80.51,80.51,80.5,80.51,37840.0,72.2004,72.2004,72.1914,72.2004,37840.0
2022-01-20 12:10:00,80.5,80.51,80.5,80.5,34464.0,72.1914,72.2004,72.1914,72.1914,34464.0
2022-01-20 12:20:00,80.5,80.51,80.5,80.5,41621.0,72.1914,72.2004,72.1914,72.1914,41621.0
2022-01-20 12:30:00,80.5,80.51,80.5,80.51,52647.0,72.1914,72.2004,72.1914,72.2004,52647.0
2022-01-20 12:40:00,80.51,80.51,80.5,80.51,25673.0,72.2004,72.2004,72.1914,72.2004,25673.0
2022-01-20 12:50:00,80.51,80.51,80.5,80.5,40248.0,72.2004,72.2004,72.1914,72.1914,40248.0
2022-01-20 13:00:00,80.5,80.51,80.49,80.49,94916.0,72.1914,72.2004,72.1824,72.1824,94916.0
2022-01-20 13:10:00,80.5,80.5,80.48,80.48,346061.0,72.1914,72.1914,72.1735,72.1735,346061.0
2022-01-20 13:20:00,80.49,80.49,80.48,80.48,308445.0,72.1824,72.1824,72.1735,72.1735,308445.0
2022-01-20 13:30:00,80.49,80.49,80.48,80.48,90758.0,72.1824,72.1824,72.1735,72.1735,90758.0
2022-01-20 13:40:00,80.48,80.49,80.48,80.48,75643.0,72.1735,72.1824,72.1735,72.1735,75643.0
2022-01-20 13:50:00,80.49,80.49,80.48,80.48,48992.0,72.1824,72.1824,72.1735,72.1735,48992.0
2022-01-20 14:00:00,80.48,80.49,80.47,80.48,206767.0,72.1735,72.1824,72.1645,72.1735,206767.0
2022-01-20 14:10:00,80.48,80.49,80.46,80.47,703987.0,72.1735,72.1824,72.1555,72.1645,703987.0
2022-01-20 14:20:00,80.47,80.47,80.46,80.47,63083.0,72.1645,72.1645,72.1555,72.1645,63083.0
2022-01-20 14:30:00,80.47,80.47,80.46,80.46,22539.0,72.1645,72.1645,72.1555,72.1555,22539.0
2022-01-20 14:40:00,80.47,80.47,80.44,80.45,79791.0,72.1645,72.1645,72.1376,72.1466,79791.0
2022-01-20 14:50:00,80.44,80.45,80.44,80.45,147124.0,72.1376,72.1466,72.1376,72.1466,147124.0
2022-01-20 15:00:00,80.45,80.45,80.43,80.43,208665.0,72.1466,72.1466,72.1286,72.1286,208665.0
2022-01-20 15:10:00,80.43,80.44,80.43,80.44,39497.0,72.1286,72.1376,72.1286,72.1376,39497.0
2022-01-20 15:20:00,80.44,80.44,80.43,80.44,54025.0,72.1376,72.1376,72.1286,72.1376,54025.0
2022-01-20 15:30:00,80.43,80.44,80.43,80.43,126026.0,72.1286,72.1376,72.1286,72.1286,126026.0
2022-01-20 15:40:00,80.43,80.44,80.43,80.44,141076.0,72.1286,72.1376,72.1286,72.1376,141076.0
2022-01-20 15:50:00,80.43,80.44,80.43,80.44,97300.0,72.1286,72.1376,72.1286,72.1376,97300.0
2022-01-21 09:30:00,80.57,80.58,80.56,80.58,463855.0,72.2542,72.2632,72.2452,72.2632,463855.0
2022-01-21 09:40:00,80.58,80.58,80.57,80.57,70996.0,72.2632,72.2632,72.2542,72.2542,70996.0
2022-01-21 09:50:00,80.57,80.58,80.56,80.58,113101.0,72.2542,72.2632,72.2452,72.2632,113101.0
2022-01-21 10:00:00,80.58,80.58,80.57,80.58,21583.0,72.2632,72.2632,72.2542,72.2632,21583.0
2022-01-21 10:10:00,80.57,80.6,80.57,80.59,58160.0,72.2542,72.2811,72.2542,72.2721,58160.0
2022-01-21 10:20:00,80.59,80.61,80.59,80.6,90202.0,72.2721,72.2901,72.2721,72.2811,90202.0
2022-01-21 10:30:00,80.61,80.61,80.59,80.6,72045.0,72.2901,72.2901,72.2721,72.2811,72045.0
2022-01-21 10:40:00,80.59,80.6,80.58,80.59,147497.0,72.2721,72.2811,72.2632,72.2721,147497.0
2022-01-21 10:50:00,80.59,80.6,80.59,80.6,67523.0,72.2721,72.2811,72.2721,72.2811,67523.0
2022-01-21 11:00:00,80.59,80.6,80.59,80.59,178324.0,72.2721,72.2811,72.2721,72.2721,178324.0
2022-01-21 11:10:00,80.59,80.6,80.59,80.6,79945.0,72.2721,72.2811,72.2721,72.2811,79945.0
2022-01-21 11:20:00,80.59,80.6,80.57,80.59,179519.0,72.2721,72.2811,72.2542,72.2721,179519.0
2022-01-21 11:30:00,80.58,80.59,80.58,80.59,30421.0,72.2632,72.2721,72.2632,72.2721,30421.0
2022-01-21 11:40:00,80.58,80.59,80.58,80.59,73029.0,72.2632,72.2721,72.2632,72.2721,73029.0
2022-01-21 11:50:00,80.59,80.59,80.57,80.58,129625.0,72.2721,72.2721,72.2542,72.2632,129625.0
2022-01-21 12:00:00,80.57,80.58,80.57,80.57,139581.0,72.2542,72.2632,72.2542,72.2542,139581.0
2022-01-21 12:10:00,80.58,80.58,80.57,80.58,187191.0,72.2632,72.2632,72.2542,72.2632,187191.0
2022-01-21 12:20:00,80.58,80.58,80.57,80.58,99988.0,72.2632,72.2632,72.2542,72.2632,99988.0
2022-01-21 12:30:00,80.57,80.58,80.57,80.58,45983.0,72.2542,72.2632,72.2542,72.2632,45983.0
2022-01-21 12:40:00,80.57,80.58,80.57,80.58,89233.0,72.2542,72.2632,72.2542,72.2632,89233.0
2022-01-21 12:50:00,80.58,80.59,80.57,80.59,74764.0,72.2632,72.2721,72.2542,72.2721,74764.0
2022-01-21 13:00:00,80.59,80.59,80.58,80.58,28890.0,72.2721,72.2721,72.2632,72.2632,28890.0
2022-01-21 13:10:00,80.59,80.59,80.58,80.59,188169.0,72.2721,72.2721,72.2632,72.2721,188169.0
2022-01-21 13:20:00,80.59,80.59,80.58,80.58,54839.0,72.2721,72.2721,72.2632,72.2632,54839.0
2022-01-21 13:30:00,80.59,80.59,80.58,80.59,51420.0,72.2721,72.2721,72.2632,72.2721,51420.0
2022-01-21 13:40:00,80.59,80.59,80.58,80.58,103755.0,72.2721,72.2721,72.2632,72.2632,103755.0
2022-01-21 13:50:00,80.59,80.59,80.58,80.59,99791.0,72.2721,72.2721,72.2632,72.2721,99791.0
2022-01-21 14:00:00,80.59,80.59,80.58,80.58,180312.0,72.2721,72.2721,72.2632,72.2632,180312.0
2022-01-21 14:10:00,80.59,80.59,80.58,80.59,81479.0,72.2721,72.2721,72.2632,72.2721,81479.0
2022-01-21 14:20:00,80.58,80.59,80.58,80.58,34756.0,72.2632,72.2721,72.2632,72.2632,34756.0
2022-01-21 14:30:00,80.58,80.59,80.58,80.59,29948.0,72.2632,72.2721,72.2632,72.2721,29948.0
2022-01-21 14:40:00,80.59,80.59,80.58,80.59,30357.0,72.2721,72.2721,72.2632,72.2721,30357.0
2022-01-21 14:50:00,80.59,80.59,80.58,80.59,63130.0,72.2721,72.2721,72.2632,72.2721,63130.0
2022-01-21 15:00:00,80.59,80.59,80.58,80.59,177280.0,72.2721,72.2721,72.2632,72.2721,177280.0
2022-01-21 15:10:00,80.59,80.59,80.58,80.59,58997.0,72.2721,72.2721,72.2632,72.2721,58997.0
2022-01-21 15:20:00,80.59,80.59,80.56,80.56,105909.0,72.2721,72.2721,72.2452,72.2452,105909.0
2022-01-21 15:30:00,80.57,80.57,80.55,80.55,105928.0,72.2542,72.2542,72.2363,72.2363,105928.0
2022-01-21 15:40:00,80.56,80.56,80.55,80.56,73794.0,72.2452,72.2452,72.2363,72.2452,73794.0
2022-01-21 15:50:00,80.56,80.57,80.55,80.56,88679.0,72.2452,72.2542,72.2363,72.2452,88679.0
2022-01-24 09:30:00,80.58,80.59,80.56,80.56,172521.0,72.2632,72.2721,72.2452,72.2452,172521.0
2022-01-24 09:40:00,80.56,80.58,80.56,80.57,54392.0,72.2452,72.2632,72.2452,72.2542,54392.0
2022-01-24 09:50:00,80.58,80.58,80.57,80.57,52810.0,72.2632,72.2632,72.2542,72.2542,52810.0
2022-01-24 10:00:00,80.58,80.6,80.57,80.58,338065.0,72.2632,72.2811,72.2542,72.2632,338065.0
2022-01-24 10:10:00,80.59,80.59,80.57,80.58,97891.0,72.2721,72.2721,72.2542,72.2632,97891.0
2022-01-24 10:20:00,80.58,80.58,80.56,80.56,271879.0,72.2632,72.2632,72.2452,72.2452,271879.0
2022-01-24 10:30:00,80.56,80.59,80.56,80.59,128434.0,72.2452,72.2721,72.2452,72.2721,128434.0
2022-01-24 10:40:00,80.58,80.59,80.57,80.58,280724.0,72.2632,72.2721,72.2542,72.2632,280724.0
2022-01-24 10:50:00,80.58,80.59,80.57,80.57,51356.0,72.2632,72.2721,72.2542,72.2542,51356.0
2022-01-24 11:00:00,80.57,80.57,80.56,80.57,43207.0,72.2542,72.2542,72.2452,72.2542,43207.0
2022-01-24 11:10:00,80.56,80.59,80.56,80.56,3969635.0,72.2452,72.2721,72.2452,72.2452,3969635.0
2022-01-24 11:20:00,80.56,80.58,80.56,80.58,59547.0,72.2452,72.2632,72.2452,72.2632,59547.0
2022-01-24 11:30:00,80.58,80.58,80.57,80.58,105951.0,72.2632,72.2632,72.2542,72.2632,105951.0
2022-01-24 11:40:00,80.58,80.59,80.57,80.58,59808.0,72.2632,72.2721,72.2542,72.2632,59808.0
2022-01-24 11:50:00,80.59,80.59,80.57,80.59,109893.0,72.2721,72.2721,72.2542,72.2721,109893.0
2022-01-24 12:00:00,80.59,80.59,80.57,80.58,59917.0,72.2721,72.2721,72.2542,72.2632,59917.0
2022-01-24 12:10:00,80.58,80.58,80.57,80.57,93654.0,72.2632,72.2632,72.2542,72.2542,93654.0
2022-01-24 12:20:00,80.58,80.59,80.57,80.57,59978.0,72.2632,72.2721,72.2542,72.2542,59978.0
2022-01-24 12:30:00,80.58,80.58,80.57,80.58,120701.0,72.2632,72.2632,72.2542,72.2632,120701.0
2022-01-24 12:40:00,80.58,80.6,80.57,80.6,149069.0,72.2632,72.2811,72.2542,72.2811,149069.0
2022-01-24 12:50:00,80.6,80.61,80.59,80.61,92153.0,72.2811,72.2901,72.2721,72.2901,92153.0
2022-01-24 13:00:00,80.61,80.64,80.61,80.64,75203.0,72.2901,72.317,72.2901,72.317,75203.0
2022-01-24 13:10:00,80.64,80.67,80.63,80.66,196967.0,72.317,72.3439,72.308,72.3349,196967.0
2022-01-24 13:20:00,80.66,80.67,80.65,80.66,104990.0,72.3349,72.3439,72.3259,72.3349,104990.0
2022-01-24 13:30:00,80.65,80.66,80.65,80.65,117174.0,72.3259,72.3349,72.3259,72.3259,117174.0
2022-01-24 13:40:00,80.66,80.66,80.61,80.62,65337.0,72.3349,72.3349,72.2901,72.299,65337.0
2022-01-24 13:50:00,80.62,80.66,80.61,80.65,174031.0,72.299,72.3349,72.2901,72.3259,174031.0
2022-01-24 14:00:00,80.65,80.66,80.64,80.66,130637.0,72.3259,72.3349,72.317,72.3349,130637.0
2022-01-24 14:10:00,80.65,80.66,80.65,80.66,249283.0,72.3259,72.3349,72.3259,72.3349,249283.0
2022-01-24 14:20:00,80.65,80.66,80.62,80.64,179501.0,72.3259,72.3349,72.299,72.317,179501.0
2022-01-24 14:30:00,80.63,80.64,80.63,80.64,70263.0,72.308,72.317,72.308,72.317,70263.0
2022-01-24 14:40:00,80.64,80.64,80.63,80.64,193443.0,72.317,72.317,72.308,72.317,193443.0
2022-01-24 14:50:00,80.64,80.65,80.63,80.63,75069.0,72.317,72.3259,72.308,72.308,75069.0
2022-01-24 15:00:00,80.63,80.64,80.62,80.63,57333.0,72.308,72.317,72.299,72.308,57333.0
2022-01-24 15:10:00,80.63,80.63,80.61,80.62,168651.0,72.308,72.308,72.2901,72.299,168651.0
2022-01-24 15:20:00,80.62,80.63,80.61,80.62,187959.0,72.299,72.308,72.2901,72.299,187959.0
2022-01-24 15:30:00,80.62,80.63,80.61,80.62,401623.0,72.299,72.308,72.2901,72.299,401623.0
2022-01-24 15:40:00,80.62,80.63,80.61,80.61,341838.0,72.299,72.308,72.2901,72.2901,341838.0
2022-01-24 15:50:00,80.62,80.62,80.59,80.61,249166.0,72.299,72.299,72.2721,72.2901,249166.0
2022-01-25 09:30:00,80.58,80.61,80.58,80.6,85630.0,72.2632,72.2901,72.2632,72.2811,85630.0
2022-01-25 09:40:00,80.61,80.63,80.6,80.63,34917.0,72.2901,72.308,72.2811,72.308,34917.0
2022-01-25 09:50:00,80.63,80.64,80.61,80.61,138598.0,72.308,72.317,72.2901,72.2901,138598.0
2022-01-25 10:00:00,80.62,80.62,80.6,80.6,290134.0,72.299,72.299,72.2811,72.2811,290134.0
2022-01-25 10:10:00,80.61,80.61,80.58,80.59,71901.0,72.2901,72.2901,72.2632,72.2721,71901.0
2022-01-25 10:20:00,80.59,80.59,80.58,80.59,92365.0,72.2721,72.2721,72.2632,72.2721,92365.0
2022-01-25 10:30:00,80.59,80.6,80.58,80.6,57162.0,72.2721,72.2811,72.2632,72.2811,57162.0
2022-01-25 10:40:00,80.59,80.6,80.58,80.59,44473.0,72.2721,72.2811,72.2632,72.2721,44473.0
2022-01-25 10:50:00,80.58,80.6,80.58,80.59,29331.0,72.2632,72.2811,72.2632,72.2721,29331.0
2022-01-25 11:00:00,80.59,80.6,80.59,80.6,127753.0,72.2721,72.2811,72.2721,72.2811,127753.0
2022-01-25 11:10:00,80.59,80.6,80.59,80.59,83139.0,72.2721,72.2811,72.2721,72.2721,83139.0
2022-01-25 11:20:00,80.59,80.6,80.59,80.59,209709.0,72.2721,72.2811,72.2721,72.2721,209709.0
2022-01-25 11:30:00,80.59,80.6,80.59,80.59,48459.0,72.2721,72.2811,72.2721,72.2721,48459.0
2022-01-25 11:40:00,80.59,80.6,80.58,80.59,156442.0,72.2721,72.2811,72.2632,72.2721,156442.0
2022-01-25 11:50:00,80.59,80.59,80.58,80.59,193676.0,72.2721,72.2721,72.2632,72.2721,193676.0
2022-01-25 12:00:00,80.59,80.59,80.58,80.59,94786.0,72.2721,72.2721,72.2632,72.2721,94786.0
2022-01-25 12:10:00,80.59,80.59,80.58,80.59,63606.0,72.2721,72.2721,72.2632,72.2721,63606.0
2022-01-25 12:20:00,80.59,80.59,80.58,80.59,94514.0,72.2721,72.2721,72.2632,72.2721,94514.0
2022-01-25 12:30:00,80.59,80.59,80.58,80.58,49404.0,72.2721,72.2721,72.2632,72.2632,49404.0
2022-01-25 12:40:00,80.59,80.6,80.58,80.59,90374.0,72.2721,72.2811,72.2632,72.2721,90374.0
2022-01-25 12:50:00,80.59,80.6,80.59,80.59,62263.0,72.2721,72.2811,72.2721,72.2721,62263.0
2022-01-25 13:00:00,80.59,80.61,80.59,80.61,64328.0,72.2721,72.2901,72.2721,72.2901,64328.0
2022-01-25 13:10:00,80.61,80.61,80.6,80.61,53332.0,72.2901,72.2901,72.2811,72.2901,53332.0
2022-01-25 13:20:00,80.6,80.61,80.59,80.59,63568.0,72.2811,72.2901,72.2721,72.2721,63568.0
2022-01-25 13:30:00,80.59,80.6,80.57,80.58,176246.0,72.2721,72.2811,72.2542,72.2632,176246.0
2022-01-25 13:40:00,80.59,80.59,80.58,80.58,102112.0,72.2721,72.2721,72.2632,72.2632,102112.0
2022-01-25 13:50:00,80.59,80.59,80.58,80.59,118287.0,72.2721,72.2721,72.2632,72.2721,118287.0
2022-01-25 14:00:00,80.58,80.59,80.58,80.59,307599.0,72.2632,72.2721,72.2632,72.2721,307599.0
2022-01-25 14:10:00,80.59,80.59,80.58,80.59,98787.0,72.2721,72.2721,72.2632,72.2721,98787.0
2022-01-25 14:20:00,80.59,80.59,80.58,80.59,86971.0,72.2721,72.2721,72.2632,72.2721,86971.0
2022-01-25 14:30:00,80.58,80.59,80.58,80.58,43188.0,72.2632,72.2721,72.2632,72.2632,43188.0
2022-01-25 14:40:00,80.59,80.59,80.57,80.57,64961.0,72.2721,72.2721,72.2542,72.2542,64961.0
2022-01-25 14:50:00,80.58,80.58,80.57,80.57,28960.0,72.2632,72.2632,72.2542,72.2542,28960.0
2022-01-25 15:00:00,80.58,80.58,80.57,80.57,106360.0,72.2632,72.2632,72.2542,72.2542,106360.0
2022-01-25 15:10:00,80.58,80.58,80.57,80.58,76365.0,72.2632,72.2632,72.2542,72.2632,76365.0
2022-01-25 15:20:00,80.58,80.58,80.57,80.57,59497.0,72.2632,72.2632,72.2542,72.2542,59497.0
2022-01-25 15:30:00,80.58,80.58,80.56,80.57,62576.0,72.2632,72.2632,72.2452,72.2542,62576.0
2022-01-25 15:40:00,80.56,80.57,80.54,80.55,64815.0,72.2452,72.2542,72.2273,72.2363,64815.0
2022-01-25 15:50:00,80.54,80.55,80.54,80.54,116090.0,72.2273,72.2363,72.2273,72.2273,116090.0
2022-01-26 09:30:00,80.56,80.59,80.56,80.57,68410.0,72.2452,72.2721,72.2452,72.2542,68410.0
2022-01-26 09:40:00,80.57,80.58,80.56,80.57,18145.0,72.2542,72.2632,72.2452,72.2542,18145.0
2022-01-26 09:50:00,80.56,80.57,80.55,80.56,73193.0,72.2452,72.2542,72.2363,72.2452,73193.0
2022-01-26 10:00:00,80.56,80.6,80.56,80.6,55432.0,72.2452,72.2811,72.2452,72.2811,55432.0
2022-01-26 10:10:00,80.59,80.6,80.58,80.59,47791.0,72.2721,72.2811,72.2632,72.2721,47791.0
2022-01-26 10:20:00,80.59,80.61,80.59,80.6,47546.0,72.2721,72.2901,72.2721,72.2811,47546.0
2022-01-26 10:30:00,80.6,80.61,80.59,80.59,694017.0,72.2811,72.2901,72.2721,72.2721,694017.0
2022-01-26 10:40:00,80.6,80.6,80.59,80.6,111537.0,72.2811,72.2811,72.2721,72.2811,111537.0
2022-01-26 10:50:00,80.59,80.6,80.58,80.58,95990.0,72.2721,72.2811,72.2632,72.2632,95990.0
2022-01-26 11:00:00,80.58,80.59,80.56,80.56,41388.0,72.2632,72.2721,72.2452,72.2452,41388.0
2022-01-26 11:10:00,80.56,80.57,80.56,80.56,34227.0,72.2452,72.2542,72.2452,72.2452,34227.0
2022-01-26 11:20:00,80.57,80.57,80.55,80.56,75333.0,72.2542,72.2542,72.2363,72.2452,75333.0
2022-01-26 11:30:00,80.56,80.57,80.55,80.56,42182.0,72.2452,72.2542,72.2363,72.2452,42182.0
2022-01-26 11:40:00,80.57,80.57,80.56,80.56,36545.0,72.2542,72.2542,72.2452,72.2452,36545.0
2022-01-26 11:50:00,80.56,80.57,80.56,80.56,78534.0,72.2452,72.2542,72.2452,72.2452,78534.0
2022-01-26 12:00:00,80.56,80.57,80.56,80.56,58582.0,72.2452,72.2542,72.2452,72.2452,58582.0
2022-01-26 12:10:00,80.56,80.57,80.56,80.56,48540.0,72.2452,72.2542,72.2452,72.2452,48540.0
2022-01-26 12:20:00,80.56,80.57,80.56,80.56,69451.0,72.2452,72.2542,72.2452,72.2452,69451.0
2022-01-26 12:30:00,80.56,80.57,80.56,80.56,48497.0,72.2452,72.2542,72.2452,72.2452,48497.0
2022-01-26 12:40:00,80.56,80.57,80.56,80.57,77796.0,72.2452,72.2542,72.2452,72.2542,77796.0
2022-01-26 12:50:00,80.56,80.57,80.56,80.56,62949.0,72.2452,72.2542,72.2452,72.2452,62949.0
2022-01-26 13:00:00,80.57,80.58,80.56,80.58,96589.0,72.2542,72.2632,72.2452,72.2632,96589.0
2022-01-26 13:10:00,80.58,80.58,80.57,80.57,35950.0,72.2632,72.2632,72.2542,72.2542,35950.0
2022-01-26 13:20:00,80.58,80.59,80.57,80.58,69148.0,72.2632,72.2721,72.2542,72.2632,69148.0
2022-01-26 13:30:00,80.59,80.59,80.58,80.58,52885.0,72.2721,72.2721,72.2632,72.2632,52885.0
2022-01-26 13:40:00,80.58,80.59,80.58,80.58,96682.0,72.2632,72.2721,72.2632,72.2632,96682.0
2022-01-26 13:50:00,80.58,80.59,80.57,80.58,93335.0,72.2632,72.2721,72.2542,72.2632,93335.0
2022-01-26 14:00:00,80.58,80.6,80.54,80.57,302697.0,72.2632,72.2811,72.2273,72.2542,302697.0
2022-01-26 14:10:00,80.57,80.59,80.54,80.56,71934.0,72.2542,72.2721,72.2273,72.2452,71934.0
2022-01-26 14:20:00,80.56,80.56,80.53,80.55,257446.0,72.2452,72.2452,72.2183,72.2363,257446.0
2022-01-26 14:30:00,80.55,80.56,80.49,80.5,278047.0,72.2363,72.2452,72.1824,72.1914,278047.0
2022-01-26 14:40:00,80.5,80.51,80.43,80.43,199396.0,72.1914,72.2004,72.1286,72.1286,199396.0
2022-01-26 14:50:00,80.44,80.46,80.43,80.45,351067.0,72.1376,72.1555,72.1286,72.1466,351067.0
2022-01-26 15:00:00,80.44,80.45,80.4,80.41,116856.0,72.1376,72.1466,72.1017,72.1107,116856.0
2022-01-26 15:10:00,80.4,80.41,80.33,80.36,446954.0,72.1017,72.1107,72.039,72.0659,446954.0
2022-01-26 15:20:00,80.37,80.37,80.31,80.32,206031.0,72.0748,72.0748,72.021,72.03,206031.0
2022-01-26 15:30:00,80.32,80.33,80.3,80.32,115437.0,72.03,72.039,72.0121,72.03,115437.0
2022-01-26 15:40:00,80.31,80.32,80.29,80.32,85088.0,72.021,72.03,72.0031,72.03,85088.0
2022-01-26 15:50:00,80.32,80.34,80.31,80.31,211913.0,72.03,72.0479,72.021,72.021,211913.0
2022-01-27 09:30:00,80.26,80.29,80.24,80.28,228829.0,71.9762,72.0031,71.9582,71.9941,228829.0
2022-01-27 09:40:00,80.28,80.29,80.27,80.28,119023.0,71.9941,72.0031,71.9852,71.9941,119023.0
2022-01-27 09:50:00,80.28,80.28,80.27,80.28,63519.0,71.9941,71.9941,71.9852,71.9941,63519.0
2022-01-27 10:00:00,80.28,80.3,80.27,80.3,223993.0,71.9941,72.0121,71.9852,72.0121,223993.0
2022-01-27 10:10:00,80.3,80.31,80.29,80.31,141815.0,72.0121,72.021,72.0031,72.021,141815.0
2022-01-27 10:20:00,80.3,80.31,80.29,80.3,43323.0,72.0121,72.021,72.0031,72.0121,43323.0
2022-01-27 10:30:00,80.29,80.3,80.27,80.28,114966.0,72.0031,72.0121,71.9852,71.9941,114966.0
2022-01-27 10:40:00,80.28,80.28,80.26,80.27,148792.0,71.9941,71.9941,71.9762,71.9852,148792.0
2022-01-27 10:50:00,80.27,80.27,80.26,80.27,145603.0,71.9852,71.9852,71.9762,71.9852,145603.0
2022-01-27 11:00:00,80.27,80.27,80.26,80.26,96437.0,71.9852,71.9852,71.9762,71.9762,96437.0
2022-01-27 11:10:00,80.27,80.27,80.24,80.25,250451.0,71.9852,71.9852,71.9582,71.9672,250451.0
2022-01-27 11:20:00,80.25,80.26,80.24,80.26,95909.0,71.9672,71.9762,71.9582,71.9762,95909.0
2022-01-27 11:30:00,80.25,80.26,80.24,80.25,120162.0,71.9672,71.9762,71.9582,71.9672,120162.0
2022-01-27 11:40:00,80.25,80.25,80.24,80.25,100014.0,71.9672,71.9672,71.9582,71.9672,100014.0
2022-01-27 11:50:00,80.25,80.25,80.24,80.25,94872.0,71.9672,71.9672,71.9582,71.9672,94872.0
2022-01-27 12:00:00,80.25,80.27,80.24,80.27,105299.0,71.9672,71.9852,71.9582,71.9852,105299.0
2022-01-27 12:10:00,80.27,80.27,80.26,80.27,37204.0,71.9852,71.9852,71.9762,71.9852,37204.0
2022-01-27 12:20:00,80.27,80.28,80.26,80.28,209290.0,71.9852,71.9941,71.9762,71.9941,209290.0
2022-01-27 12:30:00,80.27,80.29,80.27,80.29,45079.0,71.9852,72.0031,71.9852,72.0031,45079.0
2022-01-27 12:40:00,80.29,80.29,80.27,80.28,81488.0,72.0031,72.0031,71.9852,71.9941,81488.0
2022-01-27 12:50:00,80.28,80.28,80.27,80.28,72624.0,71.9941,71.9941,71.9852,71.9941,72624.0
2022-01-27 13:00:00,80.28,80.28,80.27,80.28,64104.0,71.9941,71.9941,71.9852,71.9941,64104.0
2022-01-27 13:10:00,80.28,80.28,80.27,80.28,84257.0,71.9941,71.9941,71.9852,71.9941,84257.0
2022-01-27 13:20:00,80.27,80.28,80.27,80.28,94393.0,71.9852,71.9941,71.9852,71.9941,94393.0
2022-01-27 13:30:00,80.28,80.28,80.27,80.28,40914.0,71.9941,71.9941,71.9852,71.9941,40914.0
2022-01-27 13:40:00,80.28,80.28,80.27,80.28,60948.0,71.9941,71.9941,71.9852,71.9941,60948.0
2022-01-27 13:50:00,80.28,80.28,80.27,80.28,77208.0,71.9941,71.9941,71.9852,71.9941,77208.0
2022-01-27 14:00:00,80.27,80.28,80.27,80.28,99477.0,71.9852,71.9941,71.9852,71.9941,99477.0
2022-01-27 14:10:00,80.28,80.28,80.27,80.28,31301.0,71.9941,71.9941,71.9852,71.9941,31301.0
2022-01-27 14:20:00,80.27,80.28,80.27,80.28,26562.0,71.9852,71.9941,71.9852,71.9941,26562.0
2022-01-27 14:30:00,80.28,80.28,80.26,80.27,110476.0,71.9941,71.9941,71.9762,71.9852,110476.0
2022-01-27 14:40:00,80.26,80.27,80.24,80.25,55814.0,71.9762,71.9852,71.9582,71.9672,55814.0
2022-01-27 14:50:00,80.25,80.25,80.22,80.22,141623.0,71.9672,71.9672,71.9403,71.9403,141623.0
2022-01-27 15:00:00,80.22,80.23,80.21,80.23,176094.0,71.9403,71.9493,71.9313,71.9493,176094.0
2022-01-27 15:10:00,80.23,80.24,80.23,80.23,67251.0,71.9493,71.9582,71.9493,71.9493,67251.0
2022-01-27 15:20:00,80.23,80.24,80.23,80.23,58694.0,71.9493,71.9582,71.9493,71.9493,58694.0
2022-01-27 15:30:00,80.23,80.23,80.21,80.22,382520.0,71.9493,71.9493,71.9313,71.9403,382520.0
2022-01-27 15:40:00,80.22,80.22,80.21,80.22,217593.0,71.9403,71.9403,71.9313,71.9403,217593.0
2022-01-27 15:50:00,80.22,80.24,80.21,80.23,228278.0,71.9403,71.9582,71.9313,71.9493,228278.0
2022-01-28 09:30:00,80.18,80.22,80.18,80.22,67389.0,71.9044,71.9403,71.9044,71.9403,67389.0
2022-01-28 09:40:00,80.22,80.24,80.21,80.23,42773.0,71.9403,71.9582,71.9313,71.9493,42773.0
2022-01-28 09:50:00,80.23,80.25,80.23,80.25,208174.0,71.9493,71.9672,71.9493,71.9672,208174.0
2022-01-28 10:00:00,80.25,80.26,80.24,80.26,113457.0,71.9672,71.9762,71.9582,71.9762,113457.0
2022-01-28 10:10:00,80.26,80.26,80.23,80.25,87838.0,71.9762,71.9762,71.9493,71.9672,87838.0
2022-01-28 10:20:00,80.25,80.26,80.24,80.25,74708.0,71.9672,71.9762,71.9582,71.9672,74708.0
2022-01-28 10:30:00,80.26,80.26,80.24,80.25,121465.0,71.9762,71.9762,71.9582,71.9672,121465.0
2022-01-28 10:40:00,80.26,80.27,80.25,80.27,89464.0,71.9762,71.9852,71.9672,71.9852,89464.0
2022-01-28 10:50:00,80.27,80.28,80.26,80.28,76534.0,71.9852,71.9941,71.9762,71.9941,76534.0
2022-01-28 11:00:00,80.28,80.29,80.27,80.29,85123.0,71.9941,72.0031,71.9852,72.0031,85123.0
2022-01-28 11:10:00,80.29,80.29,80.27,80.27,78673.0,72.0031,72.0031,71.9852,71.9852,78673.0
2022-01-28 11:20:00,80.28,80.29,80.27,80.28,106090.0,71.9941,72.0031,71.9852,71.9941,106090.0
2022-01-28 11:30:00,80.28,80.3,80.28,80.29,88952.0,71.9941,72.0121,71.9941,72.0031,88952.0
2022-01-28 11:40:00,80.28,80.29,80.28,80.29,74997.0,71.9941,72.0031,71.9941,72.0031,74997.0
2022-01-28 11:50:00,80.29,80.3,80.28,80.3,37847.0,72.0031,72.0121,71.9941,72.0121,37847.0
2022-01-28 12:00:00,80.3,80.3,80.29,80.3,70954.0,72.0121,72.0121,72.0031,72.0121,70954.0
2022-01-28 12:10:00,80.3,80.3,80.29,80.3,63146.0,72.0121,72.0121,72.0031,72.0121,63146.0
2022-01-28 12:20:00,80.3,80.3,80.29,80.3,60642.0,72.0121,72.0121,72.0031,72.0121,60642.0
2022-01-28 12:30:00,80.3,80.3,80.29,80.3,97065.0,72.0121,72.0121,72.0031,72.0121,97065.0
2022-01-28 12:40:00,80.3,80.3,80.29,80.3,88629.0,72.0121,72.0121,72.0031,72.0121,88629.0
2022-01-28 12:50:00,80.3,80.3,80.29,80.3,86043.0,72.0121,72.0121,72.0031,72.0121,86043.0
2022-01-28 13:00:00,80.3,80.3,80.29,80.3,99890.0,72.0121,72.0121,72.0031,72.0121,99890.0
2022-01-28 13:10:00,80.3,80.3,80.29,80.3,37296.0,72.0121,72.0121,72.0031,72.0121,37296.0
2022-01-28 13:20:00,80.3,80.3,80.28,80.29,240981.0,72.0121,72.0121,71.9941,72.0031,240981.0
2022-01-28 13:30:00,80.29,80.29,80.28,80.28,158387.0,72.0031,72.0031,71.9941,71.9941,158387.0
2022-01-28 13:40:00,80.29,80.29,80.27,80.27,66330.0,72.0031,72.0031,71.9852,71.9852,66330.0
2022-01-28 13:50:00,80.28,80.28,80.27,80.27,45938.0,71.9941,71.9941,71.9852,71.9852,45938.0
2022-01-28 14:00:00,80.27,80.28,80.26,80.27,131260.0,71.9852,71.9941,71.9762,71.9852,131260.0
2022-01-28 14:10:00,80.26,80.27,80.26,80.26,104307.0,71.9762,71.9852,71.9762,71.9762,104307.0
2022-01-28 14:20:00,80.26,80.27,80.26,80.27,108607.0,71.9762,71.9852,71.9762,71.9852,108607.0
2022-01-28 14:30:00,80.26,80.27,80.26,80.27,61709.0,71.9762,71.9852,71.9762,71.9852,61709.0
2022-01-28 14:40:00,80.26,80.27,80.24,80.25,119528.0,71.9762,71.9852,71.9582,71.9672,119528.0
2022-01-28 14:50:00,80.24,80.25,80.24,80.25,58073.0,71.9582,71.9672,71.9582,71.9672,58073.0
2022-01-28 15:00:00,80.25,80.25,80.24,80.25,57180.0,71.9672,71.9672,71.9582,71.9672,57180.0
2022-01-28 15:10:00,80.25,80.26,80.24,80.26,142829.0,71.9672,71.9762,71.9582,71.9762,142829.0
2022-01-28 15:20:00,80.25,80.28,80.25,80.28,102986.0,71.9672,71.9941,71.9672,71.9941,102986.0
2022-01-28 15:30:00,80.28,80.28,80.26,80.27,357449.0,71.9941,71.9941,71.9762,71.9852,357449.0
2022-01-28 15:40:00,80.27,80.27,80.26,80.27,41255.0,71.9852,71.9852,71.9762,71.9852,41255.0
2022-01-28 15:50:00,80.26,80.27,80.26,80.26,165050.0,71.9762,71.9852,71.9762,71.9762,165050.0
2022-01-31 09:30:00,80.25,80.25,80.21,80.21,201835.0,71.9672,71.9672,71.9313,71.9313,201835.0
2022-01-31 09:40:00,80.22,80.23,80.21,80.23,102872.0,71.9403,71.9493,71.9313,71.9493,102872.0
2022-01-31 09:50:00,80.23,80.24,80.22,80.23,118540.0,71.9493,71.9582,71.9403,71.9493,118540.0
2022-01-31 10:00:00,80.23,80.25,80.23,80.25,211171.0,71.9493,71.9672,71.9493,71.9672,211171.0
2022-01-31 10:10:00,80.25,80.26,80.24,80.25,82357.0,71.9672,71.9762,71.9582,71.9672,82357.0
2022-01-31 10:20:00,80.25,80.26,80.24,80.26,191369.0,71.9672,71.9762,71.9582,71.9762,191369.0
2022-01-31 10:30:00,80.25,80.26,80.24,80.25,142965.0,71.9672,71.9762,71.9582,71.9672,142965.0
2022-01-31 10:40:00,80.25,80.26,80.24,80.26,183751.0,71.9672,71.9762,71.9582,71.9762,183751.0
2022-01-31 10:50:00,80.26,80.26,80.25,80.25,68184.0,71.9762,71.9762,71.9672,71.9672,68184.0
2022-01-31 11:00:00,80.26,80.26,80.25,80.26,182397.0,71.9762,71.9762,71.9672,71.9762,182397.0
2022-01-31 11:10:00,80.25,80.26,80.25,80.26,44414.0,71.9672,71.9762,71.9672,71.9762,44414.0
2022-01-31 11:20:00,80.25,80.26,80.25,80.26,108505.0,71.9672,71.9762,71.9672,71.9762,108505.0
2022-01-31 11:30:00,80.26,80.26,80.25,80.26,47224.0,71.9762,71.9762,71.9672,71.9762,47224.0
2022-01-31 11:40:00,80.26,80.27,80.25,80.27,82362.0,71.9762,71.9852,71.9672,71.9852,82362.0
2022-01-31 11:50:00,80.26,80.28,80.26,80.28,41145.0,71.9762,71.9941,71.9762,71.9941,41145.0
2022-01-31 12:00:00,80.28,80.29,80.28,80.28,35024.0,71.9941,72.0031,71.9941,71.9941,35024.0
2022-01-31 12:10:00,80.29,80.29,80.28,80.29,18932.0,72.0031,72.0031,71.9941,72.0031,18932.0
2022-01-31 12:20:00,80.29,80.29,80.28,80.28,74870.0,72.0031,72.0031,71.9941,71.9941,74870.0
2022-01-31 12:30:00,80.29,80.29,80.27,80.27,79205.0,72.0031,72.0031,71.9852,71.9852,79205.0
2022-01-31 12:40:00,80.28,80.28,80.27,80.28,21199.0,71.9941,71.9941,71.9852,71.9941,21199.0
2022-01-31 12:50:00,80.28,80.28,80.27,80.28,74378.0,71.9941,71.9941,71.9852,71.9941,74378.0
2022-01-31 13:00:00,80.28,80.29,80.27,80.29,63204.0,71.9941,72.0031,71.9852,72.0031,63204.0
2022-01-31 13:10:00,80.29,80.29,80.28,80.29,208818.0,72.0031,72.0031,71.9941,72.0031,208818.0
2022-01-31 13:20:00,80.29,80.3,80.29,80.3,54638.0,72.0031,72.0121,72.0031,72.0121,54638.0
2022-01-31 13:30:00,80.3,80.3,80.29,80.3,84408.0,72.0121,72.0121,72.0031,72.0121,84408.0
2022-01-31 13:40:00,80.3,80.3,80.29,80.3,54065.0,72.0121,72.0121,72.0031,72.0121,54065.0
2022-01-31 13:50:00,80.3,80.3,80.29,80.3,138446.0,72.0121,72.0121,72.0031,72.0121,138446.0
2022-01-31 14:00:00,80.3,80.31,80.29,80.31,56024.0,72.0121,72.021,72.0031,72.021,56024.0
2022-01-31 14:10:00,80.31,80.31,80.3,80.31,99980.0,72.021,72.021,72.0121,72.021,99980.0
2022-01-31 14:20:00,80.31,80.32,80.3,80.32,97774.0,72.021,72.03,72.0121,72.03,97774.0
2022-01-31 14:30:00,80.32,80.32,80.31,80.32,96478.0,72.03,72.03,72.021,72.03,96478.0
2022-01-31 14:40:00,80.32,80.32,80.31,80.32,84564.0,72.03,72.03,72.021,72.03,84564.0
2022-01-31 14:50:00,80.31,80.33,80.31,80.31,175639.0,72.021,72.039,72.021,72.021,175639.0
2022-01-31 15:00:00,80.31,80.32,80.3,80.3,230507.0,72.021,72.03,72.0121,72.0121,230507.0
2022-01-31 15:10:00,80.3,80.31,80.3,80.31,296211.0,72.0121,72.021,72.0121,72.021,296211.0
2022-01-31 15:20:00,80.31,80.31,80.28,80.29,437638.0,72.021,72.021,71.9941,72.0031,437638.0
2022-01-31 15:30:00,80.29,80.29,80.28,80.29,59479.0,72.0031,72.0031,71.9941,72.0031,59479.0
2022-01-31 15:40:00,80.29,80.31,80.28,80.31,441757.0,72.0031,72.021,71.9941,72.021,441757.0
2022-01-31 15:50:00,80.31,80.31,80.27,80.3,489553.0,72.021,72.021,71.9852,72.0121,489553.0
2022-02-01 09:30:00,80.22,80.24,80.21,80.22,120817.0,72.0291,72.047,72.0201,72.0291,120817.0
2022-02-01 09:40:00,80.22,80.23,80.19,80.2,149572.0,72.0291,72.0381,72.0021,72.0111,149572.0
2022-02-01 09:50:00,80.2,80.21,80.19,80.2,39440.0,72.0111,72.0201,72.0021,72.0111,39440.0
2022-02-01 10:00:00,80.21,80.22,80.13,80.17,376659.0,72.0201,72.0291,71.9483,71.9842,376659.0
2022-02-01 10:10:00,80.17,80.18,80.15,80.17,102388.0,71.9842,71.9932,71.9662,71.9842,102388.0
2022-02-01 10:20:00,80.17,80.2,80.17,80.2,87447.0,71.9842,72.0111,71.9842,72.0111,87447.0
2022-02-01 10:30:00,80.19,80.21,80.18,80.19,52672.0,72.0021,72.0201,71.9932,72.0021,52672.0
2022-02-01 10:40:00,80.19,80.2,80.18,80.19,26854.0,72.0021,72.0111,71.9932,72.0021,26854.0
2022-02-01 10:50:00,80.19,80.2,80.18,80.18,30139.0,72.0021,72.0111,71.9932,71.9932,30139.0
2022-02-01 11:00:00,80.19,80.19,80.18,80.18,111066.0,72.0021,72.0021,71.9932,71.9932,111066.0
2022-02-01 11:10:00,80.19,80.2,80.18,80.2,81360.0,72.0021,72.0111,71.9932,72.0111,81360.0
2022-02-01 11:20:00,80.2,80.21,80.19,80.2,64779.0,72.0111,72.0201,72.0021,72.0111,64779.0
2022-02-01 11:30:00,80.2,80.22,80.2,80.22,46621.0,72.0111,72.0291,72.0111,72.0291,46621.0
2022-02-01 11:40:00,80.22,80.22,80.21,80.22,30412.0,72.0291,72.0291,72.0201,72.0291,30412.0
2022-02-01 11:50:00,80.22,80.22,80.21,80.21,29039.0,72.0291,72.0291,72.0201,72.0201,29039.0
2022-02-01 12:00:00,80.21,80.22,80.21,80.22,46076.0,72.0201,72.0291,72.0201,72.0291,46076.0
2022-02-01 12:10:00,80.22,80.24,80.21,80.23,18342.0,72.0291,72.047,72.0201,72.0381,18342.0
2022-02-01 12:20:00,80.24,80.24,80.23,80.24,38080.0,72.047,72.047,72.0381,72.047,38080.0
2022-02-01 12:30:00,80.24,80.26,80.23,80.26,50187.0,72.047,72.065,72.0381,72.065,50187.0
2022-02-01 12:40:00,80.26,80.26,80.24,80.25,76755.0,72.065,72.065,72.047,72.056,76755.0
2022-02-01 12:50:00,80.25,80.26,80.24,80.26,37298.0,72.056,72.065,72.047,72.065,37298.0
2022-02-01 13:00:00,80.26,80.26,80.25,80.26,36792.0,72.065,72.065,72.056,72.065,36792.0
2022-02-01 13:10:00,80.26,80.26,80.25,80.26,35932.0,72.065,72.065,72.056,72.065,35932.0
2022-02-01 13:20:00,80.26,80.27,80.25,80.27,37925.0,72.065,72.074,72.056,72.074,37925.0
2022-02-01 13:30:00,80.26,80.27,80.25,80.26,48124.0,72.065,72.074,72.056,72.065,48124.0
2022-02-01 13:40:00,80.26,80.26,80.25,80.26,37229.0,72.065,72.065,72.056,72.065,37229.0
2022-02-01 13:50:00,80.26,80.26,80.25,80.26,38365.0,72.065,72.065,72.056,72.065,38365.0
2022-02-01 14:00:00,80.26,80.26,80.24,80.24,22672.0,72.065,72.065,72.047,72.047,22672.0
2022-02-01 14:10:00,80.25,80.25,80.24,80.24,51842.0,72.056,72.056,72.047,72.047,51842.0
2022-02-01 14:20:00,80.24,80.25,80.24,80.25,55430.0,72.047,72.056,72.047,72.056,55430.0
2022-02-01 14:30:00,80.25,80.25,80.23,80.23,37039.0,72.056,72.056,72.0381,72.0381,37039.0
2022-02-01 14:40:00,80.23,80.24,80.22,80.23,68686.0,72.0381,72.047,72.0291,72.0381,68686.0
2022-02-01 14:50:00,80.23,80.24,80.22,80.24,174406.0,72.0381,72.047,72.0291,72.047,174406.0
2022-02-01 15:00:00,80.24,80.25,80.23,80.25,66886.0,72.047,72.056,72.0381,72.056,66886.0
2022-02-01 15:10:00,80.25,80.25,80.24,80.25,47589.0,72.056,72.056,72.047,72.056,47589.0
2022-02-01 15:20:00,80.25,80.25,80.23,80.24,138637.0,72.056,72.056,72.0381,72.047,138637.0
2022-02-01 15:30:00,80.23,80.24,80.23,80.23,78279.0,72.0381,72.047,72.0381,72.0381,78279.0
2022-02-01 15:40:00,80.23,80.24,80.23,80.23,65682.0,72.0381,72.047,72.0381,72.0381,65682.0
2022-02-01 15:50:00,80.24,80.24,80.23,80.24,181302.0,72.047,72.047,72.0381,72.047,181302.0
2022-02-02 09:30:00,80.29,80.31,80.28,80.3,103262.0,72.0919,72.1099,72.083,72.1009,103262.0
2022-02-02 09:40:00,80.31,80.32,80.29,80.3,90537.0,72.1099,72.1189,72.0919,72.1009,90537.0
2022-02-02 09:50:00,80.3,80.31,80.3,80.3,24360.0,72.1009,72.1099,72.1009,72.1009,24360.0
2022-02-02 10:00:00,80.3,80.31,80.29,80.3,128887.0,72.1009,72.1099,72.0919,72.1009,128887.0
2022-02-02 10:10:00,80.3,80.3,80.28,80.29,292691.0,72.1009,72.1009,72.083,72.0919,292691.0
2022-02-02 10:20:00,80.29,80.29,80.28,80.29,160232.0,72.0919,72.0919,72.083,72.0919,160232.0
2022-02-02 10:30:00,80.29,80.3,80.28,80.3,368637.0,72.0919,72.1009,72.083,72.1009,368637.0
2022-02-02 10:40:00,80.3,80.3,80.28,80.29,564499.0,72.1009,72.1009,72.083,72.0919,564499.0
2022-02-02 10:50:00,80.28,80.29,80.28,80.29,23030.0,72.083,72.0919,72.083,72.0919,23030.0
2022-02-02 11:00:00,80.29,80.29,80.28,80.28,173264.0,72.0919,72.0919,72.083,72.083,173264.0
2022-02-02 11:10:00,80.28,80.29,80.28,80.29,211219.0,72.083,72.0919,72.083,72.0919,211219.0
2022-02-02 11:20:00,80.29,80.32,80.28,80.31,55250.0,72.0919,72.1189,72.083,72.1099,55250.0
2022-02-02 11:30:00,80.31,80.32,80.31,80.31,57561.0,72.1099,72.1189,72.1099,72.1099,57561.0
2022-02-02 11:40:00,80.31,80.32,80.31,80.31,72257.0,72.1099,72.1189,72.1099,72.1099,72257.0
2022-02-02 11:50:00,80.31,80.32,80.31,80.31,31401.0,72.1099,72.1189,72.1099,72.1099,31401.0
2022-02-02 12:00:00,80.31,80.32,80.3,80.31,21848.0,72.1099,72.1189,72.1009,72.1099,21848.0
2022-02-02 12:10:00,80.31,80.32,80.3,80.31,96775.0,72.1099,72.1189,72.1009,72.1099,96775.0
2022-02-02 12:20:00,80.31,80.32,80.31,80.32,22726.0,72.1099,72.1189,72.1099,72.1189,22726.0
2022-02-02 12:30:00,80.31,80.32,80.3,80.31,136029.0,72.1099,72.1189,72.1009,72.1099,136029.0
2022-02-02 12:40:00,80.31,80.32,80.31,80.31,29716.0,72.1099,72.1189,72.1099,72.1099,29716.0
2022-02-02 12:50:00,80.31,80.32,80.31,80.32,51816.0,72.1099,72.1189,72.1099,72.1189,51816.0
2022-02-02 13:00:00,80.32,80.32,80.31,80.31,223077.0,72.1189,72.1189,72.1099,72.1099,223077.0
2022-02-02 13:10:00,80.31,80.32,80.31,80.32,64902.0,72.1099,72.1189,72.1099,72.1189,64902.0
2022-02-02 13:20:00,80.32,80.32,80.31,80.31,63406.0,72.1189,72.1189,72.1099,72.1099,63406.0
2022-02-02 13:30:00,80.31,80.32,80.31,80.31,111656.0,72.1099,72.1189,72.1099,72.1099,111656.0
2022-02-02 13:40:00,80.32,80.32,80.3,80.31,72998.0,72.1189,72.1189,72.1009,72.1099,72998.0
2022-02-02 13:50:00,80.31,80.31,80.3,80.31,51646.0,72.1099,72.1099,72.1009,72.1099,51646.0
2022-02-02 14:00:00,80.3,80.31,80.3,80.31,99660.0,72.1009,72.1099,72.1009,72.1099,99660.0
2022-02-02 14:10:00,80.31,80.31,80.3,80.31,236437.0,72.1099,72.1099,72.1009,72.1099,236437.0
2022-02-02 14:20:00,80.3,80.31,80.3,80.3,28132.0,72.1009,72.1099,72.1009,72.1009,28132.0
2022-02-02 14:30:00,80.31,80.31,80.3,80.3,29694.0,72.1099,72.1099,72.1009,72.1009,29694.0
2022-02-02 14:40:00,80.3,80.31,80.3,80.31,22390.0,72.1009,72.1099,72.1009,72.1099,22390.0
2022-02-02 14:50:00,80.31,80.31,80.3,80.31,93170.0,72.1099,72.1099,72.1009,72.1099,93170.0
2022-02-02 15:00:00,80.31,80.31,80.3,80.3,98255.0,72.1099,72.1099,72.1009,72.1009,98255.0
2022-02-02 15:10:00,80.3,80.31,80.3,80.31,110651.0,72.1009,72.1099,72.1009,72.1099,110651.0
2022-02-02 15:20:00,80.31,80.31,80.3,80.3,289351.0,72.1099,72.1099,72.1009,72.1009,289351.0
2022-02-02 15:30:00,80.31,80.31,80.3,80.31,55319.0,72.1099,72.1099,72.1009,72.1099,55319.0
2022-02-02 15:40:00,80.31,80.31,80.29,80.3,289465.0,72.1099,72.1099,72.0919,72.1009,289465.0
2022-02-02 15:50:00,80.3,80.3,80.28,80.28,123185.0,72.1009,72.1009,72.083,72.083,123185.0
2022-02-03 09:30:00,80.21,80.21,80.18,80.2,111725.0,72.0201,72.0201,71.9932,72.0111,111725.0
2022-02-03 09:40:00,80.19,80.2,80.18,80.2,65686.0,72.0021,72.0111,71.9932,72.0111,65686.0
2022-02-03 09:50:00,80.19,80.19,80.16,80.16,46987.0,72.0021,72.0021,71.9752,71.9752,46987.0
2022-02-03 10:00:00,80.17,80.17,80.14,80.15,70124.0,71.9842,71.9842,71.9573,71.9662,70124.0
2022-02-03 10:10:00,80.15,80.17,80.14,80.17,225697.0,71.9662,71.9842,71.9573,71.9842,225697.0
2022-02-03 10:20:00,80.17,80.18,80.17,80.18,69434.0,71.9842,71.9932,71.9842,71.9932,69434.0
2022-02-03 10:30:00,80.17,80.19,80.16,80.19,47362.0,71.9842,72.0021,71.9752,72.0021,47362.0
2022-02-03 10:40:00,80.19,80.2,80.18,80.2,24350.0,72.0021,72.0111,71.9932,72.0111,24350.0
2022-02-03 10:50:00,80.2,80.2,80.16,80.17,20513.0,72.0111,72.0111,71.9752,71.9842,20513.0
2022-02-03 11:00:00,80.17,80.17,80.15,80.16,34691.0,71.9842,71.9842,71.9662,71.9752,34691.0
2022-02-03 11:10:00,80.16,80.18,80.15,80.17,21060.0,71.9752,71.9932,71.9662,71.9842,21060.0
2022-02-03 11:20:00,80.18,80.18,80.16,80.16,41682.0,71.9932,71.9932,71.9752,71.9752,41682.0
2022-02-03 11:30:00,80.17,80.17,80.14,80.15,12941.0,71.9842,71.9842,71.9573,71.9662,12941.0
2022-02-03 11:40:00,80.15,80.17,80.14,80.17,33677.0,71.9662,71.9842,71.9573,71.9842,33677.0
2022-02-03 11:50:00,80.17,80.18,80.16,80.17,64580.0,71.9842,71.9932,71.9752,71.9842,64580.0
2022-02-03 12:00:00,80.16,80.17,80.15,80.17,81097.0,71.9752,71.9842,71.9662,71.9842,81097.0
2022-02-03 12:10:00,80.17,80.17,80.16,80.17,14163.0,71.9842,71.9842,71.9752,71.9842,14163.0
2022-02-03 12:20:00,80.17,80.17,80.16,80.17,133092.0,71.9842,71.9842,71.9752,71.9842,133092.0
2022-02-03 12:30:00,80.16,80.17,80.15,80.15,39788.0,71.9752,71.9842,71.9662,71.9662,39788.0
2022-02-03 12:40:00,80.15,80.16,80.15,80.16,29406.0,71.9662,71.9752,71.9662,71.9752,29406.0
2022-02-03 12:50:00,80.16,80.16,80.15,80.15,21814.0,71.9752,71.9752,71.9662,71.9662,21814.0
2022-02-03 13:00:00,80.16,80.18,80.15,80.17,74881.0,71.9752,71.9932,71.9662,71.9842,74881.0
2022-02-03 13:10:00,80.18,80.18,80.17,80.17,19557.0,71.9932,71.9932,71.9842,71.9842,19557.0
2022-02-03 13:20:00,80.17,80.18,80.17,80.17,20915.0,71.9842,71.9932,71.9842,71.9842,20915.0
2022-02-03 13:30:00,80.18,80.18,80.17,80.18,45135.0,71.9932,71.9932,71.9842,71.9932,45135.0
2022-02-03 13:40:00,80.18,80.18,80.17,80.17,64317.0,71.9932,71.9932,71.9842,71.9842,64317.0
2022-02-03 13:50:00,80.17,80.18,80.17,80.17,45897.0,71.9842,71.9932,71.9842,71.9842,45897.0
2022-02-03 14:00:00,80.17,80.18,80.17,80.17,46763.0,71.9842,71.9932,71.9842,71.9842,46763.0
2022-02-03 14:10:00,80.17,80.18,80.17,80.18,36391.0,71.9842,71.9932,71.9842,71.9932,36391.0
2022-02-03 14:20:00,80.18,80.18,80.17,80.18,76416.0,71.9932,71.9932,71.9842,71.9932,76416.0
2022-02-03 14:30:00,80.17,80.18,80.17,80.17,23447.0,71.9842,71.9932,71.9842,71.9842,23447.0
2022-02-03 14:40:00,80.18,80.18,80.17,80.18,17794.0,71.9932,71.9932,71.9842,71.9932,17794.0
2022-02-03 14:50:00,80.17,80.18,80.17,80.17,25465.0,71.9842,71.9932,71.9842,71.9842,25465.0
2022-02-03 15:00:00,80.17,80.18,80.17,80.17,37850.0,71.9842,71.9932,71.9842,71.9842,37850.0
2022-02-03 15:10:00,80.17,80.18,80.17,80.17,109465.0,71.9842,71.9932,71.9842,71.9842,109465.0
2022-02-03 15:20:00,80.17,80.18,80.17,80.17,79307.0,71.9842,71.9932,71.9842,71.9842,79307.0
2022-02-03 15:30:00,80.17,80.18,80.17,80.17,166924.0,71.9842,71.9932,71.9842,71.9842,166924.0
2022-02-03 15:40:00,80.17,80.18,80.17,80.17,88390.0,71.9842,71.9932,71.9842,71.9842,88390.0
2022-02-03 15:50:00,80.17,80.18,80.17,80.17,215933.0,71.9842,71.9932,71.9842,71.9842,215933.0
2022-02-04 09:30:00,79.95,79.96,79.87,79.88,348606.0,71.7867,71.7956,71.7148,71.7238,348606.0
2022-02-04 09:40:00,79.88,79.91,79.87,79.9,73507.0,71.7238,71.7507,71.7148,71.7418,73507.0
2022-02-04 09:50:00,79.9,79.91,79.87,79.9,86094.0,71.7418,71.7507,71.7148,71.7418,86094.0
2022-02-04 10:00:00,79.89,79.92,79.88,79.89,195400.0,71.7328,71.7597,71.7238,71.7328,195400.0
2022-02-04 10:10:00,79.89,79.9,79.87,79.9,171982.0,71.7328,71.7418,71.7148,71.7418,171982.0
2022-02-04 10:20:00,79.9,79.91,79.89,79.89,143853.0,71.7418,71.7507,71.7328,71.7328,143853.0
2022-02-04 10:30:00,79.9,79.9,79.87,79.89,296350.0,71.7418,71.7418,71.7148,71.7328,296350.0
2022-02-04 10:40:00,79.89,79.89,79.85,79.85,186508.0,71.7328,71.7328,71.6969,71.6969,186508.0
2022-02-04 10:50:00,79.86,79.86,79.83,79.84,350127.0,71.7058,71.7058,71.6789,71.6879,350127.0
2022-02-04 11:00:00,79.83,79.86,79.83,79.86,276160.0,71.6789,71.7058,71.6789,71.7058,276160.0
2022-02-04 11:10:00,79.86,79.86,79.85,79.86,62695.0,71.7058,71.7058,71.6969,71.7058,62695.0
2022-02-04 11:20:00,79.86,79.86,79.84,79.85,151252.0,71.7058,71.7058,71.6879,71.6969,151252.0
2022-02-04 11:30:00,79.85,79.87,79.84,79.87,252263.0,71.6969,71.7148,71.6879,71.7148,252263.0
2022-02-04 11:40:00,79.88,79.88,79.86,79.88,192582.0,71.7238,71.7238,71.7058,71.7238,192582.0
2022-02-04 11:50:00,79.87,79.88,79.87,79.88,88962.0,71.7148,71.7238,71.7148,71.7238,88962.0
2022-02-04 12:00:00,79.87,79.88,79.87,79.88,91308.0,71.7148,71.7238,71.7148,71.7238,91308.0
2022-02-04 12:10:00,79.88,79.89,79.87,79.89,157139.0,71.7238,71.7328,71.7148,71.7328,157139.0
2022-02-04 12:20:00,79.89,79.89,79.88,79.89,273346.0,71.7328,71.7328,71.7238,71.7328,273346.0
2022-02-04 12:30:00,79.89,79.89,79.88,79.89,52937.0,71.7328,71.7328,71.7238,71.7328,52937.0
2022-02-04 12:40:00,79.89,79.89,79.88,79.89,74322.0,71.7328,71.7328,71.7238,71.7328,74322.0
2022-02-04 12:50:00,79.88,79.89,79.88,79.89,231987.0,71.7238,71.7328,71.7238,71.7328,231987.0
2022-02-04 13:00:00,79.89,79.89,79.88,79.89,311636.0,71.7328,71.7328,71.7238,71.7328,311636.0
2022-02-04 13:10:00,79.89,79.89,79.88,79.89,24963.0,71.7328,71.7328,71.7238,71.7328,24963.0
2022-02-04 13:20:00,79.89,79.89,79.88,79.88,45652.0,71.7328,71.7328,71.7238,71.7238,45652.0
2022-02-04 13:30:00,79.89,79.89,79.88,79.88,48965.0,71.7328,71.7328,71.7238,71.7238,48965.0
2022-02-04 13:40:00,79.89,79.89,79.88,79.88,51811.0,71.7328,71.7328,71.7238,71.7238,51811.0
2022-02-04 13:50:00,79.89,79.89,79.88,79.89,215628.0,71.7328,71.7328,71.7238,71.7328,215628.0
2022-02-04 14:00:00,79.88,79.89,79.87,79.88,128893.0,71.7238,71.7328,71.7148,71.7238,128893.0
2022-02-04 14:10:00,79.88,79.88,79.87,79.88,136363.0,71.7238,71.7238,71.7148,71.7238,136363.0
2022-02-04 14:20:00,79.87,79.88,79.86,79.87,90911.0,71.7148,71.7238,71.7058,71.7148,90911.0
2022-02-04 14:30:00,79.87,79.87,79.86,79.87,47822.0,71.7148,71.7148,71.7058,71.7148,47822.0
2022-02-04 14:40:00,79.87,79.87,79.86,79.87,43343.0,71.7148,71.7148,71.7058,71.7148,43343.0
2022-02-04 14:50:00,79.87,79.87,79.86,79.87,71653.0,71.7148,71.7148,71.7058,71.7148,71653.0
2022-02-04 15:00:00,79.87,79.87,79.86,79.87,104258.0,71.7148,71.7148,71.7058,71.7148,104258.0
2022-02-04 15:10:00,79.86,79.87,79.86,79.87,70544.0,71.7058,71.7148,71.7058,71.7148,70544.0
2022-02-04 15:20:00,79.87,79.88,79.86,79.88,232104.0,71.7148,71.7238,71.7058,71.7238,232104.0
2022-02-04 15:30:00,79.88,79.88,79.87,79.88,345754.0,71.7238,71.7238,71.7148,71.7238,345754.0
2022-02-04 15:40:00,79.88,79.88,79.87,79.88,94726.0,71.7238,71.7238,71.7148,71.7238,94726.0
2022-02-04 15:50:00,79.88,79.88,79.87,79.88,171206.0,71.7238,71.7238,71.7148,71.7238,171206.0
2022-02-07 09:30:00,79.86,79.91,79.85,79.91,848679.0,71.7058,71.7507,71.6969,71.7507,848679.0
2022-02-07 09:40:00,79.91,79.92,79.9,79.92,499853.0,71.7507,71.7597,71.7418,71.7597,499853.0
2022-02-07 09:50:00,79.91,79.92,79.91,79.92,135756.0,71.7507,71.7597,71.7507,71.7597,135756.0
2022-02-07 10:00:00,79.92,79.92,79.91,79.92,345668.0,71.7597,71.7597,71.7507,71.7597,345668.0
2022-02-07 10:10:00,79.92,79.93,79.92,79.93,270672.0,71.7597,71.7687,71.7597,71.7687,270672.0
2022-02-07 10:20:00,79.92,79.94,79.92,79.93,301225.0,71.7597,71.7777,71.7597,71.7687,301225.0
2022-02-07 10:30:00,79.93,79.95,79.91,79.92,2533185.0,71.7687,71.7867,71.7507,71.7597,2533185.0
2022-02-07 10:40:00,79.92,79.92,79.9,79.91,243086.0,71.7597,71.7597,71.7418,71.7507,243086.0
2022-02-07 10:50:00,79.91,79.91,79.9,79.9,49285.0,71.7507,71.7507,71.7418,71.7418,49285.0
2022-02-07 11:00:00,79.91,79.91,79.89,79.9,361006.0,71.7507,71.7507,71.7328,71.7418,361006.0
2022-02-07 11:10:00,79.9,79.91,79.89,79.91,150163.0,71.7418,71.7507,71.7328,71.7507,150163.0
2022-02-07 11:20:00,79.91,79.94,79.9,79.92,3532540.0,71.7507,71.7777,71.7418,71.7597,3532540.0
2022-02-07 11:30:00,79.92,79.92,79.91,79.92,102540.0,71.7597,71.7597,71.7507,71.7597,102540.0
2022-02-07 11:40:00,79.91,79.93,79.91,79.92,532680.0,71.7507,71.7687,71.7507,71.7597,532680.0
2022-02-07 11:50:00,79.92,79.92,79.91,79.92,78865.0,71.7597,71.7597,71.7507,71.7597,78865.0
2022-02-07 12:00:00,79.92,79.94,79.91,79.93,760319.0,71.7597,71.7777,71.7507,71.7687,760319.0
2022-02-07 12:10:00,79.94,79.94,79.93,79.94,210353.0,71.7777,71.7777,71.7687,71.7777,210353.0
2022-02-07 12:20:00,79.94,79.95,79.93,79.94,444732.0,71.7777,71.7867,71.7687,71.7777,444732.0
2022-02-07 12:30:00,79.94,79.95,79.93,79.95,2670320.0,71.7777,71.7867,71.7687,71.7867,2670320.0
2022-02-07 12:40:00,79.95,79.95,79.94,79.95,369257.0,71.7867,71.7867,71.7777,71.7867,369257.0
2022-02-07 12:50:00,79.94,79.95,79.94,79.95,187036.0,71.7777,71.7867,71.7777,71.7867,187036.0
2022-02-07 13:00:00,79.95,79.95,79.94,79.95,223428.0,71.7867,71.7867,71.7777,71.7867,223428.0
2022-02-07 13:10:00,79.94,79.96,79.94,79.95,610953.0,71.7777,71.7956,71.7777,71.7867,610953.0
2022-02-07 13:20:00,79.95,79.96,79.95,79.95,242920.0,71.7867,71.7956,71.7867,71.7867,242920.0
2022-02-07 13:30:00,79.95,79.96,79.94,79.95,2749915.0,71.7867,71.7956,71.7777,71.7867,2749915.0
2022-02-07 13:40:00,79.95,79.95,79.94,79.95,178083.0,71.7867,71.7867,71.7777,71.7867,178083.0
2022-02-07 13:50:00,79.95,79.95,79.94,79.95,233753.0,71.7867,71.7867,71.7777,71.7867,233753.0
2022-02-07 14:00:00,79.95,79.95,79.94,79.95,162578.0,71.7867,71.7867,71.7777,71.7867,162578.0
2022-02-07 14:10:00,79.95,79.96,79.94,79.95,543600.0,71.7867,71.7956,71.7777,71.7867,543600.0
2022-02-07 14:20:00,79.95,79.96,79.94,79.95,3133937.0,71.7867,71.7956,71.7777,71.7867,3133937.0
2022-02-07 14:30:00,79.95,79.97,79.95,79.97,864674.0,71.7867,71.8046,71.7867,71.8046,864674.0
2022-02-07 14:40:00,79.96,79.98,79.96,79.98,188257.0,71.7956,71.8136,71.7956,71.8136,188257.0
2022-02-07 14:50:00,79.98,79.98,79.97,79.97,814078.0,71.8136,71.8136,71.8046,71.8046,814078.0
2022-02-07 15:00:00,79.98,79.98,79.96,79.97,41037.0,71.8136,71.8136,71.7956,71.8046,41037.0
2022-02-07 15:10:00,79.96,79.97,79.96,79.97,207376.0,71.7956,71.8046,71.7956,71.8046,207376.0
2022-02-07 15:20:00,79.97,79.98,79.96,79.97,242972.0,71.8046,71.8136,71.7956,71.8046,242972.0
2022-02-07 15:30:00,79.98,79.98,79.97,79.98,129529.0,71.8136,71.8136,71.8046,71.8136,129529.0
2022-02-07 15:40:00,79.98,79.98,79.97,79.98,200946.0,71.8136,71.8136,71.8046,71.8136,200946.0
2022-02-07 15:50:00,79.98,79.98,79.97,79.97,462191.0,71.8136,71.8136,71.8046,71.8046,462191.0
2022-02-08 09:30:00,79.9,79.93,79.9,79.91,130180.0,71.7418,71.7687,71.7418,71.7507,130180.0
2022-02-08 09:40:00,79.9,79.91,79.89,79.9,53505.0,71.7418,71.7507,71.7328,71.7418,53505.0
2022-02-08 09:50:00,79.89,79.9,79.87,79.88,135786.0,71.7328,71.7418,71.7148,71.7238,135786.0
2022-02-08 10:00:00,79.88,79.89,79.87,79.89,230479.0,71.7238,71.7328,71.7148,71.7328,230479.0
2022-02-08 10:10:00,79.88,79.89,79.88,79.89,225376.0,71.7238,71.7328,71.7238,71.7328,225376.0
2022-02-08 10:20:00,79.89,79.9,79.88,79.89,90147.0,71.7328,71.7418,71.7238,71.7328,90147.0
2022-02-08 10:30:00,79.9,79.9,79.89,79.89,35685.0,71.7418,71.7418,71.7328,71.7328,35685.0
2022-02-08 10:40:00,79.9,79.91,79.89,79.91,74957.0,71.7418,71.7507,71.7328,71.7507,74957.0
2022-02-08 10:50:00,79.9,79.91,79.9,79.91,280491.0,71.7418,71.7507,71.7418,71.7507,280491.0
2022-02-08 11:00:00,79.91,79.92,79.9,79.92,252968.0,71.7507,71.7597,71.7418,71.7597,252968.0
2022-02-08 11:10:00,79.91,79.93,79.91,79.92,322415.0,71.7507,71.7687,71.7507,71.7597,322415.0
2022-02-08 11:20:00,79.92,79.93,79.91,79.92,350879.0,71.7597,71.7687,71.7507,71.7597,350879.0
2022-02-08 11:30:00,79.92,79.92,79.91,79.91,313868.0,71.7597,71.7597,71.7507,71.7507,313868.0
2022-02-08 11:40:00,79.92,79.92,79.91,79.92,166935.0,71.7597,71.7597,71.7507,71.7597,166935.0
2022-02-08 11:50:00,79.92,79.92,79.91,79.92,39042.0,71.7597,71.7597,71.7507,71.7597,39042.0
2022-02-08 12:00:00,79.92,79.92,79.91,79.91,25536.0,71.7597,71.7597,71.7507,71.7507,25536.0
2022-02-08 12:10:00,79.92,79.92,79.91,79.92,48491.0,71.7597,71.7597,71.7507,71.7597,48491.0
2022-02-08 12:20:00,79.92,79.93,79.91,79.92,282419.0,71.7597,71.7687,71.7507,71.7597,282419.0
2022-02-08 12:30:00,79.93,79.93,79.91,79.92,201986.0,71.7687,71.7687,71.7507,71.7597,201986.0
2022-02-08 12:40:00,79.91,79.93,79.91,79.92,351565.0,71.7507,71.7687,71.7507,71.7597,351565.0
2022-02-08 12:50:00,79.91,79.92,79.91,79.91,47925.0,71.7507,71.7597,71.7507,71.7507,47925.0
2022-02-08 13:00:00,79.91,79.91,79.9,79.9,42968.0,71.7507,71.7507,71.7418,71.7418,42968.0
2022-02-08 13:10:00,79.9,79.91,79.9,79.9,27554.0,71.7418,71.7507,71.7418,71.7418,27554.0
2022-02-08 13:20:00,79.91,79.91,79.9,79.91,37227.0,71.7507,71.7507,71.7418,71.7507,37227.0
2022-02-08 13:30:00,79.9,79.92,79.9,79.91,154126.0,71.7418,71.7597,71.7418,71.7507,154126.0
2022-02-08 13:40:00,79.91,79.92,79.91,79.92,35906.0,71.7507,71.7597,71.7507,71.7597,35906.0
2022-02-08 13:50:00,79.91,79.92,79.91,79.91,60242.0,71.7507,71.7597,71.7507,71.7507,60242.0
2022-02-08 14:00:00,79.91,79.92,79.91,79.92,93016.0,71.7507,71.7597,71.7507,71.7597,93016.0
2022-02-08 14:10:00,79.92,79.92,79.9,79.9,105039.0,71.7597,71.7597,71.7418,71.7418,105039.0
2022-02-08 14:20:00,79.91,79.91,79.89,79.9,38191.0,71.7507,71.7507,71.7328,71.7418,38191.0
2022-02-08 14:30:00,79.9,79.9,79.89,79.89,128302.0,71.7418,71.7418,71.7328,71.7328,128302.0
2022-02-08 14:40:00,79.9,79.9,79.88,79.88,160863.0,71.7418,71.7418,71.7238,71.7238,160863.0
2022-02-08 14:50:00,79.89,79.89,79.88,79.88,214005.0,71.7328,71.7328,71.7238,71.7238,214005.0
2022-02-08 15:00:00,79.89,79.89,79.87,79.87,196730.0,71.7328,71.7328,71.7148,71.7148,196730.0
2022-02-08 15:10:00,79.87,79.88,79.87,79.88,123054.0,71.7148,71.7238,71.7148,71.7238,123054.0
2022-02-08 15:20:00,79.88,79.88,79.87,79.87,58991.0,71.7238,71.7238,71.7148,71.7148,58991.0
2022-02-08 15:30:00,79.88,79.88,79.87,79.88,163320.0,71.7238,71.7238,71.7148,71.7238,163320.0
2022-02-08 15:40:00,79.88,79.88,79.85,79.86,302008.0,71.7238,71.7238,71.6969,71.7058,302008.0
2022-02-08 15:50:00,79.85,79.87,79.85,79.86,398688.0,71.6969,71.7148,71.6969,71.7058,398688.0
2022-02-09 09:30:00,79.87,79.9,79.87,79.89,167692.0,71.7148,71.7418,71.7148,71.7328,167692.0
2022-02-09 09:40:00,79.89,79.9,79.88,79.89,358028.0,71.7328,71.7418,71.7238,71.7328,358028.0
2022-02-09 09:50:00,79.89,79.9,79.88,79.89,358963.0,71.7328,71.7418,71.7238,71.7328,358963.0
2022-02-09 10:00:00,79.9,79.9,79.89,79.9,170773.0,71.7418,71.7418,71.7328,71.7418,170773.0
2022-02-09 10:10:00,79.89,79.9,79.89,79.9,194838.0,71.7328,71.7418,71.7328,71.7418,194838.0
2022-02-09 10:20:00,79.9,79.91,79.89,79.91,74575.0,71.7418,71.7507,71.7328,71.7507,74575.0
2022-02-09 10:30:00,79.91,79.91,79.89,79.9,117979.0,71.7507,71.7507,71.7328,71.7418,117979.0
2022-02-09 10:40:00,79.9,79.9,79.89,79.9,67417.0,71.7418,71.7418,71.7328,71.7418,67417.0
2022-02-09 10:50:00,79.9,79.9,79.89,79.89,34336.0,71.7418,71.7418,71.7328,71.7328,34336.0
2022-02-09 11:00:00,79.9,79.9,79.89,79.9,73080.0,71.7418,71.7418,71.7328,71.7418,73080.0
2022-02-09 11:10:00,79.9,79.9,79.89,79.9,64810.0,71.7418,71.7418,71.7328,71.7418,64810.0
2022-02-09 11:20:00,79.89,79.9,79.89,79.9,67798.0,71.7328,71.7418,71.7328,71.7418,67798.0
2022-02-09 11:30:00,79.9,79.9,79.89,79.9,27272.0,71.7418,71.7418,71.7328,71.7418,27272.0
2022-02-09 11:40:00,79.9,79.9,79.89,79.9,66460.0,71.7418,71.7418,71.7328,71.7418,66460.0
2022-02-09 11:50:00,79.9,79.9,79.89,79.9,28995.0,71.7418,71.7418,71.7328,71.7418,28995.0
2022-02-09 12:00:00,79.9,79.9,79.89,79.9,77806.0,71.7418,71.7418,71.7328,71.7418,77806.0
2022-02-09 12:10:00,79.9,79.91,79.89,79.91,76707.0,71.7418,71.7507,71.7328,71.7507,76707.0
2022-02-09 12:20:00,79.91,79.93,79.9,79.92,4865510.0,71.7507,71.7687,71.7418,71.7597,4865510.0
2022-02-09 12:30:00,79.92,79.93,79.9,79.91,119406.0,71.7597,71.7687,71.7418,71.7507,119406.0
2022-02-09 12:40:00,79.91,79.91,79.9,79.91,34338.0,71.7507,71.7507,71.7418,71.7507,34338.0
2022-02-09 12:50:00,79.9,79.91,79.9,79.91,45003.0,71.7418,71.7507,71.7418,71.7507,45003.0
2022-02-09 13:00:00,79.91,79.94,79.9,79.92,109928.0,71.7507,71.7777,71.7418,71.7597,109928.0
2022-02-09 13:10:00,79.92,79.92,79.91,79.92,15854.0,71.7597,71.7597,71.7507,71.7597,15854.0
2022-02-09 13:20:00,79.92,79.93,79.91,79.93,542971.0,71.7597,71.7687,71.7507,71.7687,542971.0
2022-02-09 13:30:00,79.92,79.93,79.92,79.92,226131.0,71.7597,71.7687,71.7597,71.7597,226131.0
2022-02-09 13:40:00,79.92,79.93,79.91,79.92,194274.0,71.7597,71.7687,71.7507,71.7597,194274.0
2022-02-09 13:50:00,79.91,79.93,79.91,79.92,159611.0,71.7507,71.7687,71.7507,71.7597,159611.0
2022-02-09 14:00:00,79.93,79.93,79.92,79.92,112585.0,71.7687,71.7687,71.7597,71.7597,112585.0
2022-02-09 14:10:00,79.93,79.93,79.92,79.93,274918.0,71.7687,71.7687,71.7597,71.7687,274918.0
2022-02-09 14:20:00,79.92,79.93,79.92,79.92,133769.0,71.7597,71.7687,71.7597,71.7597,133769.0
2022-02-09 14:30:00,79.92,79.93,79.91,79.92,81502.0,71.7597,71.7687,71.7507,71.7597,81502.0
2022-02-09 14:40:00,79.91,79.92,79.9,79.91,117831.0,71.7507,71.7597,71.7418,71.7507,117831.0
2022-02-09 14:50:00,79.9,79.91,79.9,79.9,97640.0,71.7418,71.7507,71.7418,71.7418,97640.0
2022-02-09 15:00:00,79.9,79.91,79.89,79.89,60530.0,71.7418,71.7507,71.7328,71.7328,60530.0
2022-02-09 15:10:00,79.89,79.9,79.87,79.88,68616.0,71.7328,71.7418,71.7148,71.7238,68616.0
2022-02-09 15:20:00,79.88,79.88,79.87,79.88,52994.0,71.7238,71.7238,71.7148,71.7238,52994.0
2022-02-09 15:30:00,79.87,79.88,79.87,79.87,171921.0,71.7148,71.7238,71.7148,71.7148,171921.0
2022-02-09 15:40:00,79.87,79.88,79.86,79.87,129614.0,71.7148,71.7238,71.7058,71.7148,129614.0
2022-02-09 15:50:00,79.87,79.87,79.86,79.87,222893.0,71.7148,71.7148,71.7058,71.7148,222893.0
2022-02-10 09:30:00,79.65,79.66,79.57,79.6,124369.0,71.5173,71.5263,71.4455,71.4724,124369.0
2022-02-10 09:40:00,79.61,79.66,79.61,79.65,128615.0,71.4814,71.5263,71.4814,71.5173,128615.0
2022-02-10 09:50:00,79.66,79.68,79.65,79.66,130026.0,71.5263,71.5442,71.5173,71.5263,130026.0
2022-02-10 10:00:00,79.66,79.69,79.64,79.69,66890.0,71.5263,71.5532,71.5083,71.5532,66890.0
2022-02-10 10:10:00,79.69,79.69,79.64,79.66,154042.0,71.5532,71.5532,71.5083,71.5263,154042.0
2022-02-10 10:20:00,79.66,79.66,79.64,79.65,46972.0,71.5263,71.5263,71.5083,71.5173,46972.0
2022-02-10 10:30:00,79.66,79.68,79.65,79.67,155385.0,71.5263,71.5442,71.5173,71.5352,155385.0
2022-02-10 10:40:00,79.67,79.69,79.66,79.66,124793.0,71.5352,71.5532,71.5263,71.5263,124793.0
2022-02-10 10:50:00,79.66,79.66,79.62,79.63,56767.0,71.5263,71.5263,71.4903,71.4993,56767.0
2022-02-10 11:00:00,79.63,79.63,79.6,79.6,32910.0,71.4993,71.4993,71.4724,71.4724,32910.0
2022-02-10 11:10:00,79.61,79.63,79.59,79.62,1059657.0,71.4814,71.4993,71.4634,71.4903,1059657.0
2022-02-10 11:20:00,79.62,79.63,79.61,79.61,3569958.0,71.4903,71.4993,71.4814,71.4814,3569958.0
2022-02-10 11:30:00,79.61,79.62,79.6,79.6,32758.0,71.4814,71.4903,71.4724,71.4724,32758.0
2022-02-10 11:40:00,79.61,79.62,79.6,79.62,29659.0,71.4814,71.4903,71.4724,71.4903,29659.0
2022-02-10 11:50:00,79.62,79.64,79.61,79.64,73082.0,71.4903,71.5083,71.4814,71.5083,73082.0
2022-02-10 12:00:00,79.64,79.64,79.61,79.62,87075.0,71.5083,71.5083,71.4814,71.4903,87075.0
2022-02-10 12:10:00,79.62,79.62,79.61,79.62,37903.0,71.4903,71.4903,71.4814,71.4903,37903.0
2022-02-10 12:20:00,79.62,79.62,79.61,79.62,31359.0,71.4903,71.4903,71.4814,71.4903,31359.0
2022-02-10 12:30:00,79.62,79.62,79.61,79.62,122478.0,71.4903,71.4903,71.4814,71.4903,122478.0
2022-02-10 12:40:00,79.62,79.62,79.49,79.5,296023.0,71.4903,71.4903,71.3736,71.3826,296023.0
2022-02-10 12:50:00,79.5,79.54,79.47,79.53,156682.0,71.3826,71.4185,71.3557,71.4095,156682.0
2022-02-10 13:00:00,79.53,79.55,79.5,79.53,298096.0,71.4095,71.4275,71.3826,71.4095,298096.0
2022-02-10 13:10:00,79.53,79.54,79.51,79.52,224000.0,71.4095,71.4185,71.3916,71.4006,224000.0
2022-02-10 13:20:00,79.53,79.55,79.52,79.54,82098.0,71.4095,71.4275,71.4006,71.4185,82098.0
2022-02-10 13:30:00,79.54,79.54,79.53,79.54,124858.0,71.4185,71.4185,71.4095,71.4185,124858.0
2022-02-10 13:40:00,79.53,79.54,79.53,79.54,74773.0,71.4095,71.4185,71.4095,71.4185,74773.0
2022-02-10 13:50:00,79.54,79.54,79.52,79.53,50242.0,71.4185,71.4185,71.4006,71.4095,50242.0
2022-02-10 14:00:00,79.53,79.55,79.52,79.54,154251.0,71.4095,71.4275,71.4006,71.4185,154251.0
2022-02-10 14:10:00,79.55,79.55,79.54,79.55,42815.0,71.4275,71.4275,71.4185,71.4275,42815.0
2022-02-10 14:20:00,79.55,79.55,79.54,79.54,124344.0,71.4275,71.4275,71.4185,71.4185,124344.0
2022-02-10 14:30:00,79.55,79.55,79.52,79.52,78052.0,71.4275,71.4275,71.4006,71.4006,78052.0
2022-02-10 14:40:00,79.53,79.53,79.5,79.51,38712.0,71.4095,71.4095,71.3826,71.3916,38712.0
2022-02-10 14:50:00,79.5,79.51,79.5,79.5,162727.0,71.3826,71.3916,71.3826,71.3826,162727.0
2022-02-10 15:00:00,79.5,79.51,79.46,79.47,127239.0,71.3826,71.3916,71.3467,71.3557,127239.0
2022-02-10 15:10:00,79.47,79.47,79.45,79.47,426715.0,71.3557,71.3557,71.3377,71.3557,426715.0
2022-02-10 15:20:00,79.47,79.47,79.44,79.44,251439.0,71.3557,71.3557,71.3287,71.3287,251439.0
2022-02-10 15:30:00,79.44,79.45,79.42,79.42,216706.0,71.3287,71.3377,71.3108,71.3108,216706.0
2022-02-10 15:40:00,79.43,79.43,79.42,79.42,233610.0,71.3197,71.3197,71.3108,71.3108,233610.0
2022-02-10 15:50:00,79.42,79.43,79.37,79.37,501980.0,71.3108,71.3197,71.2659,71.2659,501980.0
2022-02-11 09:30:00,79.51,79.52,79.49,79.52,115141.0,71.3916,71.4006,71.3736,71.4006,115141.0
2022-02-11 09:40:00,79.52,79.53,79.51,79.53,74747.0,71.4006,71.4095,71.3916,71.4095,74747.0
2022-02-11 09:50:00,79.53,79.53,79.52,79.53,267178.0,71.4095,71.4095,71.4006,71.4095,267178.0
2022-02-11 10:00:00,79.53,79.55,79.52,79.54,315327.0,71.4095,71.4275,71.4006,71.4185,315327.0
2022-02-11 10:10:00,79.55,79.57,79.54,79.57,120450.0,71.4275,71.4455,71.4185,71.4455,120450.0
2022-02-11 10:20:00,79.57,79.59,79.53,79.54,65637.0,71.4455,71.4634,71.4095,71.4185,65637.0
2022-02-11 10:30:00,79.53,79.53,79.5,79.52,123435.0,71.4095,71.4095,71.3826,71.4006,123435.0
2022-02-11 10:40:00,79.52,79.53,79.49,79.53,141955.0,71.4006,71.4095,71.3736,71.4095,141955.0
2022-02-11 10:50:00,79.53,79.53,79.49,79.49,45338.0,71.4095,71.4095,71.3736,71.3736,45338.0
2022-02-11 11:00:00,79.48,79.5,79.48,79.5,50513.0,71.3646,71.3826,71.3646,71.3826,50513.0
2022-02-11 11:10:00,79.5,79.5,79.45,79.46,123527.0,71.3826,71.3826,71.3377,71.3467,123527.0
2022-02-11 11:20:00,79.45,79.48,79.44,79.45,55071.0,71.3377,71.3646,71.3287,71.3377,55071.0
2022-02-11 11:30:00,79.44,79.45,79.42,79.42,57151.0,71.3287,71.3377,71.3108,71.3108,57151.0
2022-02-11 11:40:00,79.42,79.44,79.4,79.44,36018.0,71.3108,71.3287,71.2928,71.3287,36018.0
2022-02-11 11:50:00,79.44,79.47,79.43,79.46,86008.0,71.3287,71.3557,71.3197,71.3467,86008.0
2022-02-11 12:00:00,79.46,79.46,79.43,79.45,65392.0,71.3467,71.3467,71.3197,71.3377,65392.0
2022-02-11 12:10:00,79.45,79.46,79.44,79.45,231079.0,71.3377,71.3467,71.3287,71.3377,231079.0
2022-02-11 12:20:00,79.46,79.46,79.45,79.45,206005.0,71.3467,71.3467,71.3377,71.3377,206005.0
2022-02-11 12:30:00,79.45,79.47,79.45,79.47,82860.0,71.3377,71.3557,71.3377,71.3557,82860.0
2022-02-11 12:40:00,79.47,79.49,79.46,79.48,344210.0,71.3557,71.3736,71.3467,71.3646,344210.0
2022-02-11 12:50:00,79.48,79.49,79.47,79.49,41283.0,71.3646,71.3736,71.3557,71.3736,41283.0
2022-02-11 13:00:00,79.49,79.49,79.47,79.48,68543.0,71.3736,71.3736,71.3557,71.3646,68543.0
2022-02-11 13:10:00,79.49,79.49,79.46,79.46,47461.0,71.3736,71.3736,71.3467,71.3467,47461.0
2022-02-11 13:20:00,79.46,79.49,79.46,79.48,38841.0,71.3467,71.3736,71.3467,71.3646,38841.0
2022-02-11 13:30:00,79.48,79.62,79.48,79.56,298181.0,71.3646,71.4903,71.3646,71.4365,298181.0
2022-02-11 13:40:00,79.54,79.62,79.49,79.6,515226.0,71.4185,71.4903,71.3736,71.4724,515226.0
2022-02-11 13:50:00,79.61,79.61,79.53,79.56,218375.0,71.4814,71.4814,71.4095,71.4365,218375.0
2022-02-11 14:00:00,79.56,79.62,79.56,79.58,312016.0,71.4365,71.4903,71.4365,71.4544,312016.0
2022-02-11 14:10:00,79.58,79.58,79.52,79.56,261294.0,71.4544,71.4544,71.4006,71.4365,261294.0
2022-02-11 14:20:00,79.56,79.59,79.54,79.58,227133.0,71.4365,71.4634,71.4185,71.4544,227133.0
2022-02-11 14:30:00,79.58,79.6,79.57,79.57,143508.0,71.4544,71.4724,71.4455,71.4455,143508.0
2022-02-11 14:40:00,79.57,79.6,79.56,79.59,178513.0,71.4455,71.4724,71.4365,71.4634,178513.0
2022-02-11 14:50:00,79.58,79.6,79.56,79.57,242744.0,71.4544,71.4724,71.4365,71.4455,242744.0
2022-02-11 15:00:00,79.56,79.61,79.56,79.61,212531.0,71.4365,71.4814,71.4365,71.4814,212531.0
2022-02-11 15:10:00,79.61,79.65,79.6,79.64,88685.0,71.4814,71.5173,71.4724,71.5083,88685.0
2022-02-11 15:20:00,79.65,79.65,79.62,79.62,240845.0,71.5173,71.5173,71.4903,71.4903,240845.0
2022-02-11 15:30:00,79.63,79.63,79.59,79.59,234764.0,71.4993,71.4993,71.4634,71.4634,234764.0
2022-02-11 15:40:00,79.59,79.6,79.58,79.59,211680.0,71.4634,71.4724,71.4544,71.4634,211680.0
2022-02-11 15:50:00,79.59,79.64,79.59,79.63,237916.0,71.4634,71.5083,71.4634,71.4993,237916.0
2022-02-14 09:30:00,79.43,79.46,79.43,79.44,261262.0,71.3197,71.3467,71.3197,71.3287,261262.0
2022-02-14 09:40:00,79.44,79.45,79.41,79.43,125871.0,71.3287,71.3377,71.3018,71.3197,125871.0
2022-02-14 09:50:00,79.43,79.44,79.42,79.44,104566.0,71.3197,71.3287,71.3108,71.3287,104566.0
2022-02-14 10:00:00,79.43,79.47,79.43,79.47,219301.0,71.3197,71.3557,71.3197,71.3557,219301.0
2022-02-14 10:10:00,79.47,79.47,79.44,79.44,276816.0,71.3557,71.3557,71.3287,71.3287,276816.0
2022-02-14 10:20:00,79.45,79.45,79.43,79.45,270607.0,71.3377,71.3377,71.3197,71.3377,270607.0
2022-02-14 10:30:00,79.45,79.47,79.44,79.47,238046.0,71.3377,71.3557,71.3287,71.3557,238046.0
2022-02-14 10:40:00,79.47,79.47,79.46,79.47,143923.0,71.3557,71.3557,71.3467,71.3557,143923.0
2022-02-14 10:50:00,79.46,79.47,79.44,79.46,551570.0,71.3467,71.3557,71.3287,71.3467,551570.0
2022-02-14 11:00:00,79.46,79.46,79.43,79.44,270383.0,71.3467,71.3467,71.3197,71.3287,270383.0
2022-02-14 11:10:00,79.44,79.44,79.42,79.43,55366.0,71.3287,71.3287,71.3108,71.3197,55366.0
2022-02-14 11:20:00,79.44,79.44,79.42,79.42,29301.0,71.3287,71.3287,71.3108,71.3108,29301.0
2022-02-14 11:30:00,79.42,79.44,79.39,79.41,188586.0,71.3108,71.3287,71.2838,71.3018,188586.0
2022-02-14 11:40:00,79.4,79.41,79.39,79.4,189905.0,71.2928,71.3018,71.2838,71.2928,189905.0
2022-02-14 11:50:00,79.4,79.41,79.39,79.4,222078.0,71.2928,71.3018,71.2838,71.2928,222078.0
2022-02-14 12:00:00,79.39,79.41,79.39,79.41,108710.0,71.2838,71.3018,71.2838,71.3018,108710.0
2022-02-14 12:10:00,79.4,79.41,79.4,79.4,53944.0,71.2928,71.3018,71.2928,71.2928,53944.0
2022-02-14 12:20:00,79.4,79.41,79.39,79.4,49263.0,71.2928,71.3018,71.2838,71.2928,49263.0
2022-02-14 12:30:00,79.4,79.42,79.39,79.42,96557.0,71.2928,71.3108,71.2838,71.3108,96557.0
2022-02-14 12:40:00,79.42,79.42,79.41,79.41,63350.0,71.3108,71.3108,71.3018,71.3018,63350.0
2022-02-14 12:50:00,79.41,79.43,79.41,79.42,120632.0,71.3018,71.3197,71.3018,71.3108,120632.0
2022-02-14 13:00:00,79.42,79.44,79.42,79.44,30244.0,71.3108,71.3287,71.3108,71.3287,30244.0
2022-02-14 13:10:00,79.44,79.45,79.43,79.44,42564.0,71.3287,71.3377,71.3197,71.3287,42564.0
2022-02-14 13:20:00,79.43,79.44,79.42,79.44,124786.0,71.3197,71.3287,71.3108,71.3287,124786.0
2022-02-14 13:30:00,79.43,79.44,79.43,79.44,210208.0,71.3197,71.3287,71.3197,71.3287,210208.0
2022-02-14 13:40:00,79.44,79.45,79.43,79.45,45312.0,71.3287,71.3377,71.3197,71.3377,45312.0
2022-02-14 13:50:00,79.45,79.49,79.43,79.44,343941.0,71.3377,71.3736,71.3197,71.3287,343941.0
2022-02-14 14:00:00,79.45,79.47,79.44,79.47,330666.0,71.3377,71.3557,71.3287,71.3557,330666.0
2022-02-14 14:10:00,79.47,79.48,79.46,79.47,180351.0,71.3557,71.3646,71.3467,71.3557,180351.0
2022-02-14 14:20:00,79.47,79.47,79.42,79.44,307443.0,71.3557,71.3557,71.3108,71.3287,307443.0
2022-02-14 14:30:00,79.45,79.45,79.41,79.44,401740.0,71.3377,71.3377,71.3018,71.3287,401740.0
2022-02-14 14:40:00,79.45,79.46,79.44,79.44,369217.0,71.3377,71.3467,71.3287,71.3287,369217.0
2022-02-14 14:50:00,79.45,79.45,79.42,79.43,74786.0,71.3377,71.3377,71.3108,71.3197,74786.0
2022-02-14 15:00:00,79.43,79.44,79.42,79.43,168413.0,71.3197,71.3287,71.3108,71.3197,168413.0
2022-02-14 15:10:00,79.43,79.45,79.42,79.43,182184.0,71.3197,71.3377,71.3108,71.3197,182184.0
2022-02-14 15:20:00,79.44,79.45,79.44,79.44,261470.0,71.3287,71.3377,71.3287,71.3287,261470.0
2022-02-14 15:30:00,79.45,79.45,79.44,79.45,173460.0,71.3377,71.3377,71.3287,71.3377,173460.0
2022-02-14 15:40:00,79.45,79.45,79.44,79.44,314678.0,71.3377,71.3377,71.3287,71.3287,314678.0
2022-02-14 15:50:00,79.44,79.45,79.42,79.42,387368.0,71.3287,71.3377,71.3108,71.3108,387368.0
2022-02-15 09:30:00,79.4,79.42,79.38,79.41,627698.0,71.2928,71.3108,71.2749,71.3018,627698.0
2022-02-15 09:40:00,79.41,79.42,79.4,79.41,81795.0,71.3018,71.3108,71.2928,71.3018,81795.0
2022-02-15 09:50:00,79.41,79.43,79.41,79.42,110298.0,71.3018,71.3197,71.3018,71.3108,110298.0
2022-02-15 10:00:00,79.42,79.42,79.4,79.41,216174.0,71.3108,71.3108,71.2928,71.3018,216174.0
2022-02-15 10:10:00,79.41,79.44,79.4,79.43,93080.0,71.3018,71.3287,71.2928,71.3197,93080.0
2022-02-15 10:20:00,79.43,79.44,79.42,79.42,154981.0,71.3197,71.3287,71.3108,71.3108,154981.0
2022-02-15 10:30:00,79.43,79.44,79.41,79.44,41077.0,71.3197,71.3287,71.3018,71.3287,41077.0
2022-02-15 10:40:00,79.43,79.45,79.42,79.45,82646.0,71.3197,71.3377,71.3108,71.3377,82646.0
2022-02-15 10:50:00,79.45,79.45,79.43,79.44,20958.0,71.3377,71.3377,71.3197,71.3287,20958.0
2022-02-15 11:00:00,79.44,79.45,79.43,79.44,95098.0,71.3287,71.3377,71.3197,71.3287,95098.0
2022-02-15 11:10:00,79.44,79.45,79.43,79.44,48284.0,71.3287,71.3377,71.3197,71.3287,48284.0
2022-02-15 11:20:00,79.45,79.46,79.44,79.45,57973.0,71.3377,71.3467,71.3287,71.3377,57973.0
2022-02-15 11:30:00,79.45,79.48,79.45,79.48,59319.0,71.3377,71.3646,71.3377,71.3646,59319.0
2022-02-15 11:40:00,79.48,79.48,79.46,79.47,37929.0,71.3646,71.3646,71.3467,71.3557,37929.0
2022-02-15 11:50:00,79.48,79.48,79.46,79.46,138322.0,71.3646,71.3646,71.3467,71.3467,138322.0
2022-02-15 12:00:00,79.47,79.47,79.44,79.45,83153.0,71.3557,71.3557,71.3287,71.3377,83153.0
2022-02-15 12:10:00,79.45,79.45,79.44,79.45,33446.0,71.3377,71.3377,71.3287,71.3377,33446.0
2022-02-15 12:20:00,79.45,79.45,79.44,79.45,19048.0,71.3377,71.3377,71.3287,71.3377,19048.0
2022-02-15 12:30:00,79.45,79.45,79.44,79.45,44320.0,71.3377,71.3377,71.3287,71.3377,44320.0
2022-02-15 12:40:00,79.45,79.45,79.44,79.45,20550.0,71.3377,71.3377,71.3287,71.3377,20550.0
2022-02-15 12:50:00,79.45,79.45,79.44,79.45,38423.0,71.3377,71.3377,71.3287,71.3377,38423.0
2022-02-15 13:00:00,79.45,79.45,79.44,79.45,12667.0,71.3377,71.3377,71.3287,71.3377,12667.0
2022-02-15 13:10:00,79.45,79.45,79.44,79.45,10098.0,71.3377,71.3377,71.3287,71.3377,10098.0
2022-02-15 13:20:00,79.45,79.45,79.44,79.45,18137.0,71.3377,71.3377,71.3287,71.3377,18137.0
2022-02-15 13:30:00,79.45,79.45,79.44,79.44,94805.0,71.3377,71.3377,71.3287,71.3287,94805.0
2022-02-15 13:40:00,79.45,79.45,79.44,79.45,105156.0,71.3377,71.3377,71.3287,71.3377,105156.0
2022-02-15 13:50:00,79.45,79.45,79.44,79.45,96781.0,71.3377,71.3377,71.3287,71.3377,96781.0
2022-02-15 14:00:00,79.44,79.45,79.44,79.45,47390.0,71.3287,71.3377,71.3287,71.3377,47390.0
2022-02-15 14:10:00,79.45,79.45,79.44,79.45,30518.0,71.3377,71.3377,71.3287,71.3377,30518.0
2022-02-15 14:20:00,79.45,79.45,79.44,79.45,52511.0,71.3377,71.3377,71.3287,71.3377,52511.0
2022-02-15 14:30:00,79.45,79.45,79.44,79.44,61331.0,71.3377,71.3377,71.3287,71.3287,61331.0
2022-02-15 14:40:00,79.45,79.45,79.44,79.45,120069.0,71.3377,71.3377,71.3287,71.3377,120069.0
2022-02-15 14:50:00,79.45,79.45,79.44,79.45,157819.0,71.3377,71.3377,71.3287,71.3377,157819.0
2022-02-15 15:00:00,79.45,79.46,79.44,79.46,303209.0,71.3377,71.3467,71.3287,71.3467,303209.0
2022-02-15 15:10:00,79.45,79.46,79.44,79.44,194131.0,71.3377,71.3467,71.3287,71.3287,194131.0
2022-02-15 15:20:00,79.44,79.45,79.43,79.43,77733.0,71.3287,71.3377,71.3197,71.3197,77733.0
2022-02-15 15:30:00,79.43,79.44,79.41,79.42,321832.0,71.3197,71.3287,71.3018,71.3108,321832.0
2022-02-15 15:40:00,79.42,79.42,79.41,79.42,122803.0,71.3108,71.3108,71.3018,71.3108,122803.0
2022-02-15 15:50:00,79.42,79.42,79.4,79.41,497271.0,71.3108,71.3108,71.2928,71.3018,497271.0
2022-02-16 09:30:00,79.45,79.46,79.42,79.43,144216.0,71.3377,71.3467,71.3108,71.3197,144216.0
2022-02-16 09:40:00,79.44,79.45,79.42,79.42,423512.0,71.3287,71.3377,71.3108,71.3108,423512.0
2022-02-16 09:50:00,79.42,79.44,79.42,79.42,308886.0,71.3108,71.3287,71.3108,71.3108,308886.0
2022-02-16 10:00:00,79.42,79.44,79.42,79.44,302240.0,71.3108,71.3287,71.3108,71.3287,302240.0
2022-02-16 10:10:00,79.44,79.44,79.43,79.43,35199.0,71.3287,71.3287,71.3197,71.3197,35199.0
2022-02-16 10:20:00,79.44,79.44,79.42,79.43,229612.0,71.3287,71.3287,71.3108,71.3197,229612.0
2022-02-16 10:30:00,79.42,79.43,79.42,79.43,306076.0,71.3108,71.3197,71.3108,71.3197,306076.0
2022-02-16 10:40:00,79.43,79.44,79.42,79.44,161715.0,71.3197,71.3287,71.3108,71.3287,161715.0
2022-02-16 10:50:00,79.44,79.44,79.43,79.44,128344.0,71.3287,71.3287,71.3197,71.3287,128344.0
2022-02-16 11:00:00,79.43,79.44,79.43,79.44,23670.0,71.3197,71.3287,71.3197,71.3287,23670.0
2022-02-16 11:10:00,79.44,79.44,79.43,79.44,20244.0,71.3287,71.3287,71.3197,71.3287,20244.0
2022-02-16 11:20:00,79.44,79.44,79.43,79.44,151580.0,71.3287,71.3287,71.3197,71.3287,151580.0
2022-02-16 11:30:00,79.43,79.44,79.43,79.44,30917.0,71.3197,71.3287,71.3197,71.3287,30917.0
2022-02-16 11:40:00,79.44,79.45,79.43,79.44,105287.0,71.3287,71.3377,71.3197,71.3287,105287.0
2022-02-16 11:50:00,79.45,79.45,79.42,79.43,3034260.0,71.3377,71.3377,71.3108,71.3197,3034260.0
2022-02-16 12:00:00,79.43,79.44,79.43,79.44,148324.0,71.3197,71.3287,71.3197,71.3287,148324.0
2022-02-16 12:10:00,79.43,79.45,79.43,79.44,133955.0,71.3197,71.3377,71.3197,71.3287,133955.0
2022-02-16 12:20:00,79.45,79.45,79.43,79.44,113499.0,71.3377,71.3377,71.3197,71.3287,113499.0
2022-02-16 12:30:00,79.44,79.44,79.43,79.43,16843.0,71.3287,71.3287,71.3197,71.3197,16843.0
2022-02-16 12:40:00,79.44,79.45,79.43,79.45,171216.0,71.3287,71.3377,71.3197,71.3377,171216.0
2022-02-16 12:50:00,79.45,79.45,79.43,79.44,30964.0,71.3377,71.3377,71.3197,71.3287,30964.0
2022-02-16 13:00:00,79.43,79.44,79.43,79.43,51661.0,71.3197,71.3287,71.3197,71.3197,51661.0
2022-02-16 13:10:00,79.44,79.44,79.43,79.44,23894.0,71.3287,71.3287,71.3197,71.3287,23894.0
2022-02-16 13:20:00,79.44,79.44,79.43,79.43,273882.0,71.3287,71.3287,71.3197,71.3197,273882.0
2022-02-16 13:30:00,79.43,79.44,79.42,79.42,120382.0,71.3197,71.3287,71.3108,71.3108,120382.0
2022-02-16 13:40:00,79.42,79.43,79.41,79.42,425255.0,71.3108,71.3197,71.3018,71.3108,425255.0
2022-02-16 13:50:00,79.42,79.42,79.39,79.39,95761.0,71.3108,71.3108,71.2838,71.2838,95761.0
2022-02-16 14:00:00,79.4,79.45,79.38,79.45,192984.0,71.2928,71.3377,71.2749,71.3377,192984.0
2022-02-16 14:10:00,79.45,79.48,79.43,79.44,486324.0,71.3377,71.3646,71.3197,71.3287,486324.0
2022-02-16 14:20:00,79.43,79.48,79.43,79.47,255141.0,71.3197,71.3646,71.3197,71.3557,255141.0
2022-02-16 14:30:00,79.47,79.47,79.43,79.45,83266.0,71.3557,71.3557,71.3197,71.3377,83266.0
2022-02-16 14:40:00,79.44,79.45,79.43,79.44,37335.0,71.3287,71.3377,71.3197,71.3287,37335.0
2022-02-16 14:50:00,79.43,79.45,79.43,79.44,41118.0,71.3197,71.3377,71.3197,71.3287,41118.0
2022-02-16 15:00:00,79.45,79.45,79.43,79.43,45525.0,71.3377,71.3377,71.3197,71.3197,45525.0
2022-02-16 15:10:00,79.43,79.46,79.43,79.46,179474.0,71.3197,71.3467,71.3197,71.3467,179474.0
2022-02-16 15:20:00,79.46,79.48,79.45,79.48,85647.0,71.3467,71.3646,71.3377,71.3646,85647.0
2022-02-16 15:30:00,79.47,79.48,79.46,79.47,76942.0,71.3557,71.3646,71.3467,71.3557,76942.0
2022-02-16 15:40:00,79.47,79.49,79.46,79.48,63100.0,71.3557,71.3736,71.3467,71.3646,63100.0
2022-02-16 15:50:00,79.48,79.49,79.46,79.46,569340.0,71.3646,71.3736,71.3467,71.3467,569340.0
2022-02-17 09:30:00,79.49,79.5,79.48,79.48,118099.0,71.3736,71.3826,71.3646,71.3646,118099.0
2022-02-17 09:40:00,79.48,79.53,79.48,79.52,114685.0,71.3646,71.4095,71.3646,71.4006,114685.0
2022-02-17 09:50:00,79.52,79.54,79.52,79.54,24240.0,71.4006,71.4185,71.4006,71.4185,24240.0
2022-02-17 10:00:00,79.54,79.55,79.53,79.54,136323.0,71.4185,71.4275,71.4095,71.4185,136323.0
2022-02-17 10:10:00,79.55,79.55,79.53,79.53,78057.0,71.4275,71.4275,71.4095,71.4095,78057.0
2022-02-17 10:20:00,79.54,79.54,79.53,79.53,167575.0,71.4185,71.4185,71.4095,71.4095,167575.0
2022-02-17 10:30:00,79.54,79.54,79.51,79.52,24207.0,71.4185,71.4185,71.3916,71.4006,24207.0
2022-02-17 10:40:00,79.52,79.53,79.51,79.53,293104.0,71.4006,71.4095,71.3916,71.4095,293104.0
2022-02-17 10:50:00,79.52,79.54,79.52,79.54,162302.0,71.4006,71.4185,71.4006,71.4185,162302.0
2022-02-17 11:00:00,79.54,79.54,79.53,79.53,39076.0,71.4185,71.4185,71.4095,71.4095,39076.0
2022-02-17 11:10:00,79.53,79.53,79.5,79.5,44343.0,71.4095,71.4095,71.3826,71.3826,44343.0
2022-02-17 11:20:00,79.5,79.51,79.5,79.51,34149.0,71.3826,71.3916,71.3826,71.3916,34149.0
2022-02-17 11:30:00,79.51,79.53,79.5,79.53,53577.0,71.3916,71.4095,71.3826,71.4095,53577.0
2022-02-17 11:40:00,79.52,79.53,79.51,79.52,79958.0,71.4006,71.4095,71.3916,71.4006,79958.0
2022-02-17 11:50:00,79.52,79.52,79.5,79.5,125983.0,71.4006,71.4006,71.3826,71.3826,125983.0
2022-02-17 12:00:00,79.5,79.51,79.49,79.49,28782.0,71.3826,71.3916,71.3736,71.3736,28782.0
2022-02-17 12:10:00,79.49,79.5,79.48,79.48,234209.0,71.3736,71.3826,71.3646,71.3646,234209.0
2022-02-17 12:20:00,79.49,79.5,79.48,79.5,60967.0,71.3736,71.3826,71.3646,71.3826,60967.0
2022-02-17 12:30:00,79.5,79.51,79.49,79.51,28275.0,71.3826,71.3916,71.3736,71.3916,28275.0
2022-02-17 12:40:00,79.51,79.51,79.5,79.5,52735.0,71.3916,71.3916,71.3826,71.3826,52735.0
2022-02-17 12:50:00,79.51,79.51,79.48,79.49,232211.0,71.3916,71.3916,71.3646,71.3736,232211.0
2022-02-17 13:00:00,79.48,79.5,79.48,79.49,38111.0,71.3646,71.3826,71.3646,71.3736,38111.0
2022-02-17 13:10:00,79.5,79.52,79.49,79.52,25333.0,71.3826,71.4006,71.3736,71.4006,25333.0
2022-02-17 13:20:00,79.52,79.53,79.51,79.52,35143.0,71.4006,71.4095,71.3916,71.4006,35143.0
2022-02-17 13:30:00,79.51,79.52,79.51,79.51,33958.0,71.3916,71.4006,71.3916,71.3916,33958.0
2022-02-17 13:40:00,79.52,79.52,79.51,79.51,1793967.0,71.4006,71.4006,71.3916,71.3916,1793967.0
2022-02-17 13:50:00,79.51,79.52,79.51,79.52,335616.0,71.3916,71.4006,71.3916,71.4006,335616.0
2022-02-17 14:00:00,79.52,79.52,79.5,79.51,266530.0,71.4006,71.4006,71.3826,71.3916,266530.0
2022-02-17 14:10:00,79.51,79.51,79.5,79.5,332649.0,71.3916,71.3916,71.3826,71.3826,332649.0
2022-02-17 14:20:00,79.51,79.51,79.5,79.51,601990.0,71.3916,71.3916,71.3826,71.3916,601990.0
2022-02-17 14:30:00,79.5,79.51,79.49,79.5,314928.0,71.3826,71.3916,71.3736,71.3826,314928.0
2022-02-17 14:40:00,79.5,79.5,79.48,79.48,203864.0,71.3826,71.3826,71.3646,71.3646,203864.0
2022-02-17 14:50:00,79.48,79.49,79.48,79.48,47369.0,71.3646,71.3736,71.3646,71.3646,47369.0
2022-02-17 15:00:00,79.48,79.49,79.47,79.48,119358.0,71.3646,71.3736,71.3557,71.3646,119358.0
2022-02-17 15:10:00,79.47,79.49,79.47,79.48,153363.0,71.3557,71.3736,71.3557,71.3646,153363.0
2022-02-17 15:20:00,79.48,79.49,79.48,79.48,136544.0,71.3646,71.3736,71.3646,71.3646,136544.0
2022-02-17 15:30:00,79.49,79.49,79.47,79.48,218372.0,71.3736,71.3736,71.3557,71.3646,218372.0
2022-02-17 15:40:00,79.48,79.48,79.47,79.48,412778.0,71.3646,71.3646,71.3557,71.3646,412778.0
2022-02-17 15:50:00,79.48,79.5,79.47,79.5,757262.0,71.3646,71.3826,71.3557,71.3826,757262.0
2022-02-18 09:30:00,79.53,79.56,79.53,79.54,152372.0,71.4095,71.4365,71.4095,71.4185,152372.0
2022-02-18 09:40:00,79.53,79.54,79.52,79.53,26025.0,71.4095,71.4185,71.4006,71.4095,26025.0
2022-02-18 09:50:00,79.53,79.54,79.52,79.52,87254.0,71.4095,71.4185,71.4006,71.4006,87254.0
2022-02-18 10:00:00,79.53,79.53,79.51,79.52,117687.0,71.4095,71.4095,71.3916,71.4006,117687.0
2022-02-18 10:10:00,79.51,79.52,79.51,79.51,214887.0,71.3916,71.4006,71.3916,71.3916,214887.0
2022-02-18 10:20:00,79.52,79.52,79.5,79.51,54729.0,71.4006,71.4006,71.3826,71.3916,54729.0
2022-02-18 10:30:00,79.5,79.51,79.5,79.51,32151.0,71.3826,71.3916,71.3826,71.3916,32151.0
2022-02-18 10:40:00,79.51,79.51,79.48,79.5,114327.0,71.3916,71.3916,71.3646,71.3826,114327.0
2022-02-18 10:50:00,79.5,79.5,79.48,79.48,186322.0,71.3826,71.3826,71.3646,71.3646,186322.0
2022-02-18 11:00:00,79.48,79.5,79.48,79.48,92531.0,71.3646,71.3826,71.3646,71.3646,92531.0
2022-02-18 11:10:00,79.48,79.49,79.47,79.48,45451.0,71.3646,71.3736,71.3557,71.3646,45451.0
2022-02-18 11:20:00,79.47,79.48,79.46,79.47,111508.0,71.3557,71.3646,71.3467,71.3557,111508.0
2022-02-18 11:30:00,79.47,79.48,79.46,79.48,45253.0,71.3557,71.3646,71.3467,71.3646,45253.0
2022-02-18 11:40:00,79.48,79.49,79.47,79.48,75053.0,71.3646,71.3736,71.3557,71.3646,75053.0
2022-02-18 11:50:00,79.48,79.49,79.48,79.48,66828.0,71.3646,71.3736,71.3646,71.3646,66828.0
2022-02-18 12:00:00,79.48,79.49,79.48,79.48,55520.0,71.3646,71.3736,71.3646,71.3646,55520.0
2022-02-18 12:10:00,79.48,79.49,79.48,79.49,43240.0,71.3646,71.3736,71.3646,71.3736,43240.0
2022-02-18 12:20:00,79.49,79.5,79.48,79.5,28752.0,71.3736,71.3826,71.3646,71.3826,28752.0
2022-02-18 12:30:00,79.5,79.52,79.49,79.51,69399.0,71.3826,71.4006,71.3736,71.3916,69399.0
2022-02-18 12:40:00,79.52,79.53,79.5,79.53,78374.0,71.4006,71.4095,71.3826,71.4095,78374.0
2022-02-18 12:50:00,79.53,79.53,79.52,79.53,9571.0,71.4095,71.4095,71.4006,71.4095,9571.0
2022-02-18 13:00:00,79.53,79.53,79.52,79.52,30945.0,71.4095,71.4095,71.4006,71.4006,30945.0
2022-02-18 13:10:00,79.52,79.53,79.51,79.52,54668.0,71.4006,71.4095,71.3916,71.4006,54668.0
2022-02-18 13:20:00,79.53,79.53,79.52,79.52,44994.0,71.4095,71.4095,71.4006,71.4006,44994.0
2022-02-18 13:30:00,79.52,79.53,79.52,79.52,56664.0,71.4006,71.4095,71.4006,71.4006,56664.0
2022-02-18 13:40:00,79.53,79.53,79.51,79.52,35428.0,71.4095,71.4095,71.3916,71.4006,35428.0
2022-02-18 13:50:00,79.52,79.52,79.51,79.52,23402.0,71.4006,71.4006,71.3916,71.4006,23402.0
2022-02-18 14:00:00,79.52,79.52,79.5,79.51,142667.0,71.4006,71.4006,71.3826,71.3916,142667.0
2022-02-18 14:10:00,79.5,79.51,79.5,79.51,49975.0,71.3826,71.3916,71.3826,71.3916,49975.0
2022-02-18 14:20:00,79.51,79.51,79.5,79.5,29262.0,71.3916,71.3916,71.3826,71.3826,29262.0
2022-02-18 14:30:00,79.5,79.51,79.49,79.5,155176.0,71.3826,71.3916,71.3736,71.3826,155176.0
2022-02-18 14:40:00,79.49,79.5,79.49,79.5,179514.0,71.3736,71.3826,71.3736,71.3826,179514.0
2022-02-18 14:50:00,79.49,79.5,79.49,79.5,188316.0,71.3736,71.3826,71.3736,71.3826,188316.0
2022-02-18 15:00:00,79.5,79.5,79.48,79.48,142696.0,71.3826,71.3826,71.3646,71.3646,142696.0
2022-02-18 15:10:00,79.48,79.49,79.48,79.48,56769.0,71.3646,71.3736,71.3646,71.3646,56769.0
2022-02-18 15:20:00,79.48,79.5,79.48,79.49,115180.0,71.3646,71.3826,71.3646,71.3736,115180.0
2022-02-18 15:30:00,79.49,79.5,79.48,79.48,69397.0,71.3736,71.3826,71.3646,71.3646,69397.0
2022-02-18 15:40:00,79.48,79.49,79.48,79.48,87044.0,71.3646,71.3736,71.3646,71.3646,87044.0
2022-02-18 15:50:00,79.48,79.5,79.48,79.49,118430.0,71.3646,71.3826,71.3646,71.3736,118430.0
2022-02-22 09:30:00,79.4,79.43,79.39,79.42,211666.0,71.2928,71.3197,71.2838,71.3108,211666.0
2022-02-22 09:40:00,79.42,79.43,79.39,79.4,165724.0,71.3108,71.3197,71.2838,71.2928,165724.0
2022-02-22 09:50:00,79.41,79.42,79.4,79.41,66829.0,71.3018,71.3108,71.2928,71.3018,66829.0
2022-02-22 10:00:00,79.4,79.41,79.39,79.4,57605.0,71.2928,71.3018,71.2838,71.2928,57605.0
2022-02-22 10:10:00,79.4,79.4,79.38,79.39,45249.0,71.2928,71.2928,71.2749,71.2838,45249.0
2022-02-22 10:20:00,79.4,79.41,79.39,79.4,50759.0,71.2928,71.3018,71.2838,71.2928,50759.0
2022-02-22 10:30:00,79.4,79.4,79.39,79.4,35372.0,71.2928,71.2928,71.2838,71.2928,35372.0
2022-02-22 10:40:00,79.39,79.41,79.39,79.4,156594.0,71.2838,71.3018,71.2838,71.2928,156594.0
2022-02-22 10:50:00,79.4,79.41,79.39,79.41,46657.0,71.2928,71.3018,71.2838,71.3018,46657.0
2022-02-22 11:00:00,79.41,79.41,79.4,79.41,49533.0,71.3018,71.3018,71.2928,71.3018,49533.0
2022-02-22 11:10:00,79.4,79.41,79.4,79.41,44995.0,71.2928,71.3018,71.2928,71.3018,44995.0
2022-02-22 11:20:00,79.41,79.42,79.4,79.41,156387.0,71.3018,71.3108,71.2928,71.3018,156387.0
2022-02-22 11:30:00,79.41,79.42,79.38,79.38,73987.0,71.3018,71.3108,71.2749,71.2749,73987.0
2022-02-22 11:40:00,79.39,79.39,79.37,79.38,19257.0,71.2838,71.2838,71.2659,71.2749,19257.0
2022-02-22 11:50:00,79.38,79.39,79.37,79.38,64544.0,71.2749,71.2838,71.2659,71.2749,64544.0
2022-02-22 12:00:00,79.38,79.38,79.36,79.36,45084.0,71.2749,71.2749,71.2569,71.2569,45084.0
2022-02-22 12:10:00,79.37,79.37,79.35,79.36,38042.0,71.2659,71.2659,71.2479,71.2569,38042.0
2022-02-22 12:20:00,79.35,79.37,79.35,79.37,25183.0,71.2479,71.2659,71.2479,71.2659,25183.0
2022-02-22 12:30:00,79.37,79.38,79.36,79.38,64083.0,71.2659,71.2749,71.2569,71.2749,64083.0
2022-02-22 12:40:00,79.38,79.39,79.37,79.38,34883.0,71.2749,71.2838,71.2659,71.2749,34883.0
2022-02-22 12:50:00,79.39,79.39,79.38,79.39,15127.0,71.2838,71.2838,71.2749,71.2838,15127.0
2022-02-22 13:00:00,79.39,79.4,79.38,79.4,58068.0,71.2838,71.2928,71.2749,71.2928,58068.0
2022-02-22 13:10:00,79.4,79.4,79.39,79.4,45572.0,71.2928,71.2928,71.2838,71.2928,45572.0
2022-02-22 13:20:00,79.4,79.4,79.39,79.4,20582.0,71.2928,71.2928,71.2838,71.2928,20582.0
2022-02-22 13:30:00,79.4,79.4,79.39,79.4,31314.0,71.2928,71.2928,71.2838,71.2928,31314.0
2022-02-22 13:40:00,79.39,79.4,79.39,79.39,48789.0,71.2838,71.2928,71.2838,71.2838,48789.0
2022-02-22 13:50:00,79.4,79.4,79.39,79.4,48759.0,71.2928,71.2928,71.2838,71.2928,48759.0
2022-02-22 14:00:00,79.39,79.4,79.38,79.38,125348.0,71.2838,71.2928,71.2749,71.2749,125348.0
2022-02-22 14:10:00,79.38,79.39,79.36,79.36,133773.0,71.2749,71.2838,71.2569,71.2569,133773.0
2022-02-22 14:20:00,79.37,79.37,79.34,79.34,156687.0,71.2659,71.2659,71.2389,71.2389,156687.0
2022-02-22 14:30:00,79.35,79.36,79.33,79.34,2303812.0,71.2479,71.2569,71.23,71.2389,2303812.0
2022-02-22 14:40:00,79.34,79.35,79.34,79.34,209833.0,71.2389,71.2479,71.2389,71.2389,209833.0
2022-02-22 14:50:00,79.34,79.35,79.33,79.34,100574.0,71.2389,71.2479,71.23,71.2389,100574.0
2022-02-22 15:00:00,79.33,79.34,79.32,79.34,73529.0,71.23,71.2389,71.221,71.2389,73529.0
2022-02-22 15:10:00,79.34,79.36,79.33,79.36,164130.0,71.2389,71.2569,71.23,71.2569,164130.0
2022-02-22 15:20:00,79.35,79.37,79.35,79.37,65549.0,71.2479,71.2659,71.2479,71.2659,65549.0
2022-02-22 15:30:00,79.36,79.37,79.36,79.37,149120.0,71.2569,71.2659,71.2569,71.2659,149120.0
2022-02-22 15:40:00,79.36,79.37,79.36,79.37,64609.0,71.2569,71.2659,71.2569,71.2659,64609.0
2022-02-22 15:50:00,79.37,79.39,79.36,79.38,71810.0,71.2659,71.2838,71.2569,71.2749,71810.0
2022-02-23 09:30:00,79.31,79.33,79.31,79.31,146240.0,71.212,71.23,71.212,71.212,146240.0
2022-02-23 09:40:00,79.31,79.32,79.29,79.3,117646.0,71.212,71.221,71.194,71.203,117646.0
2022-02-23 09:50:00,79.29,79.3,79.29,79.3,185614.0,71.194,71.203,71.194,71.203,185614.0
2022-02-23 10:00:00,79.3,79.31,79.29,79.31,128623.0,71.203,71.212,71.194,71.212,128623.0
2022-02-23 10:10:00,79.31,79.33,79.3,79.32,178458.0,71.212,71.23,71.203,71.221,178458.0
2022-02-23 10:20:00,79.33,79.33,79.32,79.32,172617.0,71.23,71.23,71.221,71.221,172617.0
2022-02-23 10:30:00,79.32,79.33,79.31,79.32,22086.0,71.221,71.23,71.212,71.221,22086.0
2022-02-23 10:40:00,79.31,79.34,79.31,79.34,44169.0,71.212,71.2389,71.212,71.2389,44169.0
2022-02-23 10:50:00,79.33,79.35,79.33,79.34,79137.0,71.23,71.2479,71.23,71.2389,79137.0
2022-02-23 11:00:00,79.33,79.35,79.33,79.34,92910.0,71.23,71.2479,71.23,71.2389,92910.0
2022-02-23 11:10:00,79.33,79.34,79.32,79.32,398755.0,71.23,71.2389,71.221,71.221,398755.0
2022-02-23 11:20:00,79.32,79.33,79.32,79.33,49288.0,71.221,71.23,71.221,71.23,49288.0
2022-02-23 11:30:00,79.33,79.33,79.32,79.32,165660.0,71.23,71.23,71.221,71.221,165660.0
2022-02-23 11:40:00,79.33,79.33,79.32,79.32,205572.0,71.23,71.23,71.221,71.221,205572.0
2022-02-23 11:50:00,79.32,79.33,79.3,79.3,399655.0,71.221,71.23,71.203,71.203,399655.0
2022-02-23 12:00:00,79.3,79.3,79.29,79.3,119464.0,71.203,71.203,71.194,71.203,119464.0
2022-02-23 12:10:00,79.3,79.31,79.29,79.3,1013440.0,71.203,71.212,71.194,71.203,1013440.0
2022-02-23 12:20:00,79.3,79.31,79.29,79.3,225275.0,71.203,71.212,71.194,71.203,225275.0
2022-02-23 12:30:00,79.31,79.31,79.3,79.31,70919.0,71.212,71.212,71.203,71.212,70919.0
2022-02-23 12:40:00,79.3,79.31,79.3,79.3,48902.0,71.203,71.212,71.203,71.203,48902.0
2022-02-23 12:50:00,79.31,79.31,79.3,79.3,21692.0,71.212,71.212,71.203,71.203,21692.0
2022-02-23 13:00:00,79.31,79.31,79.3,79.31,41360.0,71.212,71.212,71.203,71.212,41360.0
2022-02-23 13:10:00,79.31,79.31,79.3,79.31,38714.0,71.212,71.212,71.203,71.212,38714.0
2022-02-23 13:20:00,79.3,79.31,79.3,79.31,33767.0,71.203,71.212,71.203,71.212,33767.0
2022-02-23 13:30:00,79.3,79.31,79.3,79.3,83111.0,71.203,71.212,71.203,71.203,83111.0
2022-02-23 13:40:00,79.3,79.31,79.3,79.31,62832.0,71.203,71.212,71.203,71.212,62832.0
2022-02-23 13:50:00,79.31,79.31,79.3,79.31,40407.0,71.212,71.212,71.203,71.212,40407.0
2022-02-23 14:00:00,79.31,79.31,79.3,79.3,192313.0,71.212,71.212,71.203,71.203,192313.0
2022-02-23 14:10:00,79.3,79.31,79.3,79.31,75545.0,71.203,71.212,71.203,71.212,75545.0
2022-02-23 14:20:00,79.3,79.31,79.29,79.3,263616.0,71.203,71.212,71.194,71.203,263616.0
2022-02-23 14:30:00,79.3,79.3,79.29,79.3,42456.0,71.203,71.203,71.194,71.203,42456.0
2022-02-23 14:40:00,79.3,79.3,79.28,79.29,85504.0,71.203,71.203,71.1851,71.194,85504.0
2022-02-23 14:50:00,79.29,79.29,79.28,79.29,40907.0,71.194,71.194,71.1851,71.194,40907.0
2022-02-23 15:00:00,79.29,79.29,79.28,79.29,114349.0,71.194,71.194,71.1851,71.194,114349.0
2022-02-23 15:10:00,79.29,79.29,79.26,79.26,222983.0,71.194,71.194,71.1671,71.1671,222983.0
2022-02-23 15:20:00,79.27,79.27,79.25,79.26,178050.0,71.1761,71.1761,71.1581,71.1671,178050.0
2022-02-23 15:30:00,79.27,79.27,79.25,79.26,154668.0,71.1761,71.1761,71.1581,71.1671,154668.0
2022-02-23 15:40:00,79.27,79.28,79.26,79.28,162987.0,71.1761,71.1851,71.1671,71.1851,162987.0
2022-02-23 15:50:00,79.27,79.28,79.26,79.26,324561.0,71.1761,71.1851,71.1671,71.1671,324561.0
2022-02-24 09:30:00,79.2,79.34,79.18,79.34,237843.0,71.1132,71.2389,71.0953,71.2389,237843.0
2022-02-24 09:40:00,79.34,79.34,79.31,79.31,352339.0,71.2389,71.2389,71.212,71.212,352339.0
2022-02-24 09:50:00,79.31,79.32,79.28,79.31,330550.0,71.212,71.221,71.1851,71.212,330550.0
2022-02-24 10:00:00,79.32,79.32,79.27,79.28,240565.0,71.221,71.221,71.1761,71.1851,240565.0
2022-02-24 10:10:00,79.27,79.32,79.26,79.31,483543.0,71.1761,71.221,71.1671,71.212,483543.0
2022-02-24 10:20:00,79.32,79.33,79.3,79.31,464404.0,71.221,71.23,71.203,71.212,464404.0
2022-02-24 10:30:00,79.31,79.31,79.28,79.29,237420.0,71.212,71.212,71.1851,71.194,237420.0
2022-02-24 10:40:00,79.29,79.31,79.28,79.29,190592.0,71.194,71.212,71.1851,71.194,190592.0
2022-02-24 10:50:00,79.29,79.3,79.29,79.29,72048.0,71.194,71.203,71.194,71.194,72048.0
2022-02-24 11:00:00,79.29,79.3,79.28,79.28,172002.0,71.194,71.203,71.1851,71.1851,172002.0
2022-02-24 11:10:00,79.28,79.29,79.27,79.29,173674.0,71.1851,71.194,71.1761,71.194,173674.0
2022-02-24 11:20:00,79.29,79.3,79.28,79.3,226984.0,71.194,71.203,71.1851,71.203,226984.0
2022-02-24 11:30:00,79.3,79.3,79.29,79.3,102020.0,71.203,71.203,71.194,71.203,102020.0
2022-02-24 11:40:00,79.3,79.31,79.29,79.31,193581.0,71.203,71.212,71.194,71.212,193581.0
2022-02-24 11:50:00,79.3,79.31,79.3,79.3,362094.0,71.203,71.212,71.203,71.203,362094.0
2022-02-24 12:00:00,79.3,79.31,79.3,79.31,153277.0,71.203,71.212,71.203,71.212,153277.0
2022-02-24 12:10:00,79.31,79.32,79.3,79.32,92299.0,71.212,71.221,71.203,71.221,92299.0
2022-02-24 12:20:00,79.32,79.35,79.31,79.35,122773.0,71.221,71.2479,71.212,71.2479,122773.0
2022-02-24 12:30:00,79.34,79.36,79.34,79.36,74389.0,71.2389,71.2569,71.2389,71.2569,74389.0
2022-02-24 12:40:00,79.36,79.38,79.35,79.38,99916.0,71.2569,71.2749,71.2479,71.2749,99916.0
2022-02-24 12:50:00,79.38,79.38,79.35,79.36,177079.0,71.2749,71.2749,71.2479,71.2569,177079.0
2022-02-24 13:00:00,79.36,79.38,79.35,79.38,79998.0,71.2569,71.2749,71.2479,71.2749,79998.0
2022-02-24 13:10:00,79.38,79.39,79.37,79.38,78434.0,71.2749,71.2838,71.2659,71.2749,78434.0
2022-02-24 13:20:00,79.38,79.38,79.37,79.38,382146.0,71.2749,71.2749,71.2659,71.2749,382146.0
2022-02-24 13:30:00,79.37,79.38,79.37,79.38,414203.0,71.2659,71.2749,71.2659,71.2749,414203.0
2022-02-24 13:40:00,79.37,79.38,79.35,79.35,388301.0,71.2659,71.2749,71.2479,71.2479,388301.0
2022-02-24 13:50:00,79.35,79.36,79.34,79.34,57121.0,71.2479,71.2569,71.2389,71.2389,57121.0
2022-02-24 14:00:00,79.34,79.35,79.34,79.34,54078.0,71.2389,71.2479,71.2389,71.2389,54078.0
2022-02-24 14:10:00,79.34,79.35,79.32,79.34,171000.0,71.2389,71.2479,71.221,71.2389,171000.0
2022-02-24 14:20:00,79.33,79.34,79.31,79.31,85717.0,71.23,71.2389,71.212,71.212,85717.0
2022-02-24 14:30:00,79.31,79.32,79.31,79.31,82345.0,71.212,71.221,71.212,71.212,82345.0
2022-02-24 14:40:00,79.32,79.34,79.31,79.34,45261.0,71.221,71.2389,71.212,71.2389,45261.0
2022-02-24 14:50:00,79.34,79.34,79.33,79.34,181191.0,71.2389,71.2389,71.23,71.2389,181191.0
2022-02-24 15:00:00,79.33,79.34,79.31,79.32,503521.0,71.23,71.2389,71.212,71.221,503521.0
2022-02-24 15:10:00,79.31,79.32,79.31,79.31,129814.0,71.212,71.221,71.212,71.212,129814.0
2022-02-24 15:20:00,79.32,79.35,79.31,79.35,402218.0,71.221,71.2479,71.212,71.2479,402218.0
2022-02-24 15:30:00,79.34,79.36,79.33,79.34,744945.0,71.2389,71.2569,71.23,71.2389,744945.0
2022-02-24 15:40:00,79.33,79.34,79.33,79.33,539324.0,71.23,71.2389,71.23,71.23,539324.0
2022-02-24 15:50:00,79.33,79.34,79.32,79.33,423359.0,71.23,71.2389,71.221,71.23,423359.0
2022-02-25 09:30:00,79.29,79.31,79.24,79.31,66681.0,71.194,71.212,71.1491,71.212,66681.0
2022-02-25 09:40:00,79.3,79.31,79.29,79.3,57334.0,71.203,71.212,71.194,71.203,57334.0
2022-02-25 09:50:00,79.3,79.3,79.27,79.27,106768.0,71.203,71.203,71.1761,71.1761,106768.0
2022-02-25 10:00:00,79.26,79.28,79.26,79.27,151993.0,71.1671,71.1851,71.1671,71.1761,151993.0
2022-02-25 10:10:00,79.27,79.28,79.26,79.27,44544.0,71.1761,71.1851,71.1671,71.1761,44544.0
2022-02-25 10:20:00,79.27,79.3,79.27,79.29,78759.0,71.1761,71.203,71.1761,71.194,78759.0
2022-02-25 10:30:00,79.29,79.3,79.28,79.3,28467.0,71.194,71.203,71.1851,71.203,28467.0
2022-02-25 10:40:00,79.3,79.31,79.29,79.31,181716.0,71.203,71.212,71.194,71.212,181716.0
2022-02-25 10:50:00,79.31,79.31,79.3,79.31,284274.0,71.212,71.212,71.203,71.212,284274.0
2022-02-25 11:00:00,79.31,79.31,79.28,79.29,59179.0,71.212,71.212,71.1851,71.194,59179.0
2022-02-25 11:10:00,79.29,79.3,79.28,79.29,122462.0,71.194,71.203,71.1851,71.194,122462.0
2022-02-25 11:20:00,79.29,79.29,79.27,79.28,115532.0,71.194,71.194,71.1761,71.1851,115532.0
2022-02-25 11:30:00,79.28,79.28,79.27,79.27,71917.0,71.1851,71.1851,71.1761,71.1761,71917.0
2022-02-25 11:40:00,79.27,79.29,79.27,79.29,53860.0,71.1761,71.194,71.1761,71.194,53860.0
2022-02-25 11:50:00,79.29,79.29,79.28,79.29,31046.0,71.194,71.194,71.1851,71.194,31046.0
2022-02-25 12:00:00,79.28,79.29,79.27,79.29,73768.0,71.1851,71.194,71.1761,71.194,73768.0
2022-02-25 12:10:00,79.29,79.29,79.26,79.28,101435.0,71.194,71.194,71.1671,71.1851,101435.0
2022-02-25 12:20:00,79.28,79.28,79.26,79.27,230917.0,71.1851,71.1851,71.1671,71.1761,230917.0
2022-02-25 12:30:00,79.27,79.27,79.26,79.27,55914.0,71.1761,71.1761,71.1671,71.1761,55914.0
2022-02-25 12:40:00,79.27,79.27,79.26,79.27,17001.0,71.1761,71.1761,71.1671,71.1761,17001.0
2022-02-25 12:50:00,79.27,79.29,79.26,79.28,78325.0,71.1761,71.194,71.1671,71.1851,78325.0
2022-02-25 13:00:00,79.28,79.29,79.27,79.29,48165.0,71.1851,71.194,71.1761,71.194,48165.0
2022-02-25 13:10:00,79.29,79.29,79.27,79.28,26926.0,71.194,71.194,71.1761,71.1851,26926.0
2022-02-25 13:20:00,79.28,79.28,79.27,79.27,14678.0,71.1851,71.1851,71.1761,71.1761,14678.0
2022-02-25 13:30:00,79.28,79.29,79.27,79.29,41695.0,71.1851,71.194,71.1761,71.194,41695.0
2022-02-25 13:40:00,79.29,79.29,79.27,79.27,20812.0,71.194,71.194,71.1761,71.1761,20812.0
2022-02-25 13:50:00,79.27,79.28,79.27,79.28,46800.0,71.1761,71.1851,71.1761,71.1851,46800.0
2022-02-25 14:00:00,79.28,79.29,79.27,79.29,124255.0,71.1851,71.194,71.1761,71.194,124255.0
2022-02-25 14:10:00,79.29,79.29,79.28,79.28,61251.0,71.194,71.194,71.1851,71.1851,61251.0
2022-02-25 14:20:00,79.28,79.29,79.28,79.28,29348.0,71.1851,71.194,71.1851,71.1851,29348.0
2022-02-25 14:30:00,79.28,79.29,79.28,79.28,42954.0,71.1851,71.194,71.1851,71.1851,42954.0
2022-02-25 14:40:00,79.29,79.29,79.28,79.28,231116.0,71.194,71.194,71.1851,71.1851,231116.0
2022-02-25 14:50:00,79.29,79.3,79.28,79.3,54365.0,71.194,71.203,71.1851,71.203,54365.0
2022-02-25 15:00:00,79.3,79.3,79.29,79.3,57762.0,71.203,71.203,71.194,71.203,57762.0
2022-02-25 15:10:00,79.29,79.31,79.29,79.31,85137.0,71.194,71.212,71.194,71.212,85137.0
2022-02-25 15:20:00,79.31,79.32,79.3,79.32,63368.0,71.212,71.221,71.203,71.221,63368.0
2022-02-25 15:30:00,79.31,79.33,79.31,79.33,63339.0,71.212,71.23,71.212,71.23,63339.0
2022-02-25 15:40:00,79.33,79.33,79.31,79.31,75409.0,71.23,71.23,71.212,71.212,75409.0
2022-02-25 15:50:00,79.31,79.34,79.31,79.33,82931.0,71.212,71.2389,71.212,71.23,82931.0
2022-02-28 09:30:00,79.5,79.52,79.5,79.52,416854.0,71.3826,71.4006,71.3826,71.4006,416854.0
2022-02-28 09:40:00,79.52,79.55,79.52,79.55,155201.0,71.4006,71.4275,71.4006,71.4275,155201.0
2022-02-28 09:50:00,79.55,79.55,79.53,79.54,209573.0,71.4275,71.4275,71.4095,71.4185,209573.0
2022-02-28 10:00:00,79.53,79.56,79.52,79.56,76865.0,71.4095,71.4365,71.4006,71.4365,76865.0
2022-02-28 10:10:00,79.56,79.57,79.55,79.56,136148.0,71.4365,71.4455,71.4275,71.4365,136148.0
2022-02-28 10:20:00,79.56,79.57,79.55,79.56,61219.0,71.4365,71.4455,71.4275,71.4365,61219.0
2022-02-28 10:30:00,79.56,79.57,79.54,79.57,75644.0,71.4365,71.4455,71.4185,71.4455,75644.0
2022-02-28 10:40:00,79.57,79.6,79.56,79.59,81769.0,71.4455,71.4724,71.4365,71.4634,81769.0
2022-02-28 10:50:00,79.59,79.59,79.56,79.57,66488.0,71.4634,71.4634,71.4365,71.4455,66488.0
2022-02-28 11:00:00,79.57,79.59,79.56,79.56,64954.0,71.4455,71.4634,71.4365,71.4365,64954.0
2022-02-28 11:10:00,79.56,79.58,79.55,79.58,86731.0,71.4365,71.4544,71.4275,71.4544,86731.0
2022-02-28 11:20:00,79.58,79.59,79.57,79.59,39972.0,71.4544,71.4634,71.4455,71.4634,39972.0
2022-02-28 11:30:00,79.59,79.62,79.58,79.61,85551.0,71.4634,71.4903,71.4544,71.4814,85551.0
2022-02-28 11:40:00,79.61,79.61,79.58,79.59,28176.0,71.4814,71.4814,71.4544,71.4634,28176.0
2022-02-28 11:50:00,79.58,79.61,79.58,79.61,61426.0,71.4544,71.4814,71.4544,71.4814,61426.0
2022-02-28 12:00:00,79.61,79.61,79.58,79.59,18960.0,71.4814,71.4814,71.4544,71.4634,18960.0
2022-02-28 12:10:00,79.58,79.59,79.58,79.59,12556.0,71.4544,71.4634,71.4544,71.4634,12556.0
2022-02-28 12:20:00,79.59,79.59,79.58,79.58,14174.0,71.4634,71.4634,71.4544,71.4544,14174.0
2022-02-28 12:30:00,79.58,79.59,79.57,79.58,70257.0,71.4544,71.4634,71.4455,71.4544,70257.0
2022-02-28 12:40:00,79.57,79.58,79.57,79.58,20295.0,71.4455,71.4544,71.4455,71.4544,20295.0
2022-02-28 12:50:00,79.58,79.59,79.57,79.59,23128.0,71.4544,71.4634,71.4455,71.4634,23128.0
2022-02-28 13:00:00,79.59,79.6,79.58,79.58,36900.0,71.4634,71.4724,71.4544,71.4544,36900.0
2022-02-28 13:10:00,79.59,79.59,79.58,79.59,79675.0,71.4634,71.4634,71.4544,71.4634,79675.0
2022-02-28 13:20:00,79.59,79.59,79.58,79.59,90668.0,71.4634,71.4634,71.4544,71.4634,90668.0
2022-02-28 13:30:00,79.58,79.59,79.57,79.58,36665.0,71.4544,71.4634,71.4455,71.4544,36665.0
2022-02-28 13:40:00,79.58,79.58,79.57,79.58,631248.0,71.4544,71.4544,71.4455,71.4544,631248.0
2022-02-28 13:50:00,79.58,79.58,79.57,79.58,42738.0,71.4544,71.4544,71.4455,71.4544,42738.0
2022-02-28 14:00:00,79.58,79.58,79.57,79.58,66744.0,71.4544,71.4544,71.4455,71.4544,66744.0
2022-02-28 14:10:00,79.58,79.6,79.57,79.59,45404.0,71.4544,71.4724,71.4455,71.4634,45404.0
2022-02-28 14:20:00,79.59,79.6,79.59,79.6,38934.0,71.4634,71.4724,71.4634,71.4724,38934.0
2022-02-28 14:30:00,79.59,79.6,79.59,79.6,43587.0,71.4634,71.4724,71.4634,71.4724,43587.0
2022-02-28 14:40:00,79.59,79.6,79.59,79.59,55605.0,71.4634,71.4724,71.4634,71.4634,55605.0
2022-02-28 14:50:00,79.6,79.65,79.59,79.65,63469.0,71.4724,71.5173,71.4634,71.5173,63469.0
2022-02-28 15:00:00,79.65,79.65,79.63,79.64,141240.0,71.5173,71.5173,71.4993,71.5083,141240.0
2022-02-28 15:10:00,79.63,79.64,79.62,79.63,68551.0,71.4993,71.5083,71.4903,71.4993,68551.0
2022-02-28 15:20:00,79.62,79.64,79.62,79.64,213422.0,71.4903,71.5083,71.4903,71.5083,213422.0
2022-02-28 15:30:00,79.63,79.64,79.63,79.64,154543.0,71.4993,71.5083,71.4993,71.5083,154543.0
2022-02-28 15:40:00,79.64,79.64,79.62,79.63,154149.0,71.5083,71.5083,71.4903,71.4993,154149.0
2022-02-28 15:50:00,79.63,79.64,79.61,79.62,333325.0,71.4993,71.5083,71.4814,71.4903,333325.0
2022-03-01 09:30:00,79.64,79.72,79.64,79.7,140645.0,71.5911,71.663,71.5911,71.6451,140645.0
2022-03-01 09:40:00,79.71,79.73,79.69,79.7,33815.0,71.654,71.672,71.6361,71.6451,33815.0
2022-03-01 09:50:00,79.71,79.75,79.68,79.72,81507.0,71.654,71.69,71.6271,71.663,81507.0
2022-03-01 10:00:00,79.72,79.77,79.71,79.76,37804.0,71.663,71.708,71.654,71.699,37804.0
2022-03-01 10:10:00,79.76,79.76,79.73,79.73,35374.0,71.699,71.699,71.672,71.672,35374.0
2022-03-01 10:20:00,79.74,79.77,79.73,79.75,57363.0,71.681,71.708,71.672,71.69,57363.0
2022-03-01 10:30:00,79.76,79.76,79.73,79.76,41622.0,71.699,71.699,71.672,71.699,41622.0
2022-03-01 10:40:00,79.76,79.79,79.74,79.76,70112.0,71.699,71.726,71.681,71.699,70112.0
2022-03-01 10:50:00,79.77,79.79,79.73,79.79,160513.0,71.708,71.726,71.672,71.726,160513.0
2022-03-01 11:00:00,79.79,79.8,79.74,79.76,103619.0,71.726,71.7349,71.681,71.699,103619.0
2022-03-01 11:10:00,79.77,79.79,79.76,79.79,26912.0,71.708,71.726,71.699,71.726,26912.0
2022-03-01 11:20:00,79.79,79.81,79.77,79.78,64654.0,71.726,71.7439,71.708,71.717,64654.0
2022-03-01 11:30:00,79.78,79.8,79.77,79.79,47959.0,71.717,71.7349,71.708,71.726,47959.0
2022-03-01 11:40:00,79.8,79.86,79.79,79.84,75913.0,71.7349,71.7889,71.726,71.7709,75913.0
2022-03-01 11:50:00,79.84,79.84,79.79,79.79,475472.0,71.7709,71.7709,71.726,71.726,475472.0
2022-03-01 12:00:00,79.79,79.8,79.77,79.79,65048.0,71.726,71.7349,71.708,71.726,65048.0
2022-03-01 12:10:00,79.78,79.79,79.76,79.77,94453.0,71.717,71.726,71.699,71.708,94453.0
2022-03-01 12:20:00,79.78,79.78,79.74,79.75,420404.0,71.717,71.717,71.681,71.69,420404.0
2022-03-01 12:30:00,79.74,79.78,79.74,79.77,56409.0,71.681,71.717,71.681,71.708,56409.0
2022-03-01 12:40:00,79.78,79.8,79.76,79.8,60387.0,71.717,71.7349,71.699,71.7349,60387.0
2022-03-01 12:50:00,79.79,79.8,79.77,79.78,64197.0,71.726,71.7349,71.708,71.717,64197.0
2022-03-01 13:00:00,79.77,79.79,79.76,79.79,49233.0,71.708,71.726,71.699,71.726,49233.0
2022-03-01 13:10:00,79.79,79.81,79.78,79.81,219336.0,71.726,71.7439,71.717,71.7439,219336.0
2022-03-01 13:20:00,79.8,79.81,79.79,79.81,43852.0,71.7349,71.7439,71.726,71.7439,43852.0
2022-03-01 13:30:00,79.8,79.82,79.8,79.81,93347.0,71.7349,71.7529,71.7349,71.7439,93347.0
2022-03-01 13:40:00,79.81,79.87,79.81,79.84,91511.0,71.7439,71.7979,71.7439,71.7709,91511.0
2022-03-01 13:50:00,79.83,79.86,79.83,79.86,78029.0,71.7619,71.7889,71.7619,71.7889,78029.0
2022-03-01 14:00:00,79.86,79.87,79.83,79.85,66686.0,71.7889,71.7979,71.7619,71.7799,66686.0
2022-03-01 14:10:00,79.84,79.84,79.81,79.83,80436.0,71.7709,71.7709,71.7439,71.7619,80436.0
2022-03-01 14:20:00,79.84,79.84,79.82,79.83,39776.0,71.7709,71.7709,71.7529,71.7619,39776.0
2022-03-01 14:30:00,79.83,79.85,79.82,79.84,33470.0,71.7619,71.7799,71.7529,71.7709,33470.0
2022-03-01 14:40:00,79.84,79.84,79.78,79.8,384624.0,71.7709,71.7709,71.717,71.7349,384624.0
2022-03-01 14:50:00,79.8,79.81,79.75,79.79,127607.0,71.7349,71.7439,71.69,71.726,127607.0
2022-03-01 15:00:00,79.8,79.8,79.76,79.78,66176.0,71.7349,71.7349,71.699,71.717,66176.0
2022-03-01 15:10:00,79.78,79.79,79.76,79.78,82207.0,71.717,71.726,71.699,71.717,82207.0
2022-03-01 15:20:00,79.78,79.78,79.77,79.78,63353.0,71.717,71.717,71.708,71.717,63353.0
2022-03-01 15:30:00,79.78,79.78,79.74,79.74,434807.0,71.717,71.717,71.681,71.681,434807.0
2022-03-01 15:40:00,79.74,79.75,79.73,79.73,79927.0,71.681,71.69,71.672,71.672,79927.0
2022-03-01 15:50:00,79.73,79.75,79.7,79.74,1035676.0,71.672,71.69,71.6451,71.681,1035676.0
2022-03-02 09:30:00,79.59,79.59,79.5,79.53,66571.0,71.5462,71.5462,71.4653,71.4922,66571.0
2022-03-02 09:40:00,79.52,79.54,79.52,79.52,43889.0,71.4832,71.5012,71.4832,71.4832,43889.0
2022-03-02 09:50:00,79.52,79.53,79.51,79.52,36709.0,71.4832,71.4922,71.4743,71.4832,36709.0
2022-03-02 10:00:00,79.52,79.53,79.5,79.5,29230.0,71.4832,71.4922,71.4653,71.4653,29230.0
2022-03-02 10:10:00,79.51,79.52,79.49,79.49,51057.0,71.4743,71.4832,71.4563,71.4563,51057.0
2022-03-02 10:20:00,79.5,79.55,79.49,79.55,79226.0,71.4653,71.5102,71.4563,71.5102,79226.0
2022-03-02 10:30:00,79.54,79.54,79.43,79.45,91184.0,71.5012,71.5012,71.4023,71.4203,91184.0
2022-03-02 10:40:00,79.44,79.45,79.42,79.42,33983.0,71.4113,71.4203,71.3934,71.3934,33983.0
2022-03-02 10:50:00,79.42,79.43,79.38,79.39,102184.0,71.3934,71.4023,71.3574,71.3664,102184.0
2022-03-02 11:00:00,79.39,79.39,79.34,79.38,215599.0,71.3664,71.3664,71.3214,71.3574,215599.0
2022-03-02 11:10:00,79.38,79.39,79.37,79.39,257856.0,71.3574,71.3664,71.3484,71.3664,257856.0
2022-03-02 11:20:00,79.39,79.4,79.37,79.4,95057.0,71.3664,71.3754,71.3484,71.3754,95057.0
2022-03-02 11:30:00,79.4,79.43,79.37,79.42,82117.0,71.3754,71.4023,71.3484,71.3934,82117.0
2022-03-02 11:40:00,79.42,79.43,79.41,79.42,77699.0,71.3934,71.4023,71.3844,71.3934,77699.0
2022-03-02 11:50:00,79.42,79.43,79.41,79.42,88705.0,71.3934,71.4023,71.3844,71.3934,88705.0
2022-03-02 12:00:00,79.42,79.42,79.39,79.4,47264.0,71.3934,71.3934,71.3664,71.3754,47264.0
2022-03-02 12:10:00,79.4,79.43,79.39,79.42,58862.0,71.3754,71.4023,71.3664,71.3934,58862.0
2022-03-02 12:20:00,79.42,79.43,79.4,79.41,52846.0,71.3934,71.4023,71.3754,71.3844,52846.0
2022-03-02 12:30:00,79.41,79.41,79.39,79.41,34895.0,71.3844,71.3844,71.3664,71.3844,34895.0
2022-03-02 12:40:00,79.41,79.42,79.4,79.41,78670.0,71.3844,71.3934,71.3754,71.3844,78670.0
2022-03-02 12:50:00,79.42,79.43,79.41,79.42,37812.0,71.3934,71.4023,71.3844,71.3934,37812.0
2022-03-02 13:00:00,79.42,79.43,79.41,79.42,16872.0,71.3934,71.4023,71.3844,71.3934,16872.0
2022-03-02 13:10:00,79.43,79.43,79.42,79.43,21985.0,71.4023,71.4023,71.3934,71.4023,21985.0
2022-03-02 13:20:00,79.43,79.43,79.41,79.43,41703.0,71.4023,71.4023,71.3844,71.4023,41703.0
2022-03-02 13:30:00,79.43,79.43,79.41,79.41,122543.0,71.4023,71.4023,71.3844,71.3844,122543.0
2022-03-02 13:40:00,79.42,79.42,79.41,79.42,24866.0,71.3934,71.3934,71.3844,71.3934,24866.0
2022-03-02 13:50:00,79.42,79.42,79.39,79.4,76480.0,71.3934,71.3934,71.3664,71.3754,76480.0
2022-03-02 14:00:00,79.4,79.4,79.39,79.4,48093.0,71.3754,71.3754,71.3664,71.3754,48093.0
2022-03-02 14:10:00,79.4,79.41,79.39,79.41,180751.0,71.3754,71.3844,71.3664,71.3844,180751.0
2022-03-02 14:20:00,79.41,79.41,79.4,79.41,91499.0,71.3844,71.3844,71.3754,71.3844,91499.0
2022-03-02 14:30:00,79.41,79.41,79.4,79.41,27563.0,71.3844,71.3844,71.3754,71.3844,27563.0
2022-03-02 14:40:00,79.41,79.41,79.4,79.4,41259.0,71.3844,71.3844,71.3754,71.3754,41259.0
2022-03-02 14:50:00,79.41,79.41,79.39,79.4,100056.0,71.3844,71.3844,71.3664,71.3754,100056.0
2022-03-02 15:00:00,79.4,79.41,79.39,79.41,65021.0,71.3754,71.3844,71.3664,71.3844,65021.0
2022-03-02 15:10:00,79.41,79.42,79.39,79.4,86051.0,71.3844,71.3934,71.3664,71.3754,86051.0
2022-03-02 15:20:00,79.39,79.4,79.38,79.39,52137.0,71.3664,71.3754,71.3574,71.3664,52137.0
2022-03-02 15:30:00,79.38,79.39,79.35,79.36,50146.0,71.3574,71.3664,71.3304,71.3394,50146.0
2022-03-02 15:40:00,79.36,79.36,79.33,79.34,222371.0,71.3394,71.3394,71.3124,71.3214,222371.0
2022-03-02 15:50:00,79.33,79.34,79.31,79.31,114975.0,71.3124,71.3214,71.2945,71.2945,114975.0
2022-03-03 09:30:00,79.35,79.36,79.33,79.34,110642.0,71.3304,71.3394,71.3124,71.3214,110642.0
2022-03-03 09:40:00,79.35,79.35,79.29,79.31,55233.0,71.3304,71.3304,71.2765,71.2945,55233.0
2022-03-03 09:50:00,79.32,79.33,79.3,79.31,91681.0,71.3035,71.3124,71.2855,71.2945,91681.0
2022-03-03 10:00:00,79.32,79.36,79.31,79.34,169233.0,71.3035,71.3394,71.2945,71.3214,169233.0
2022-03-03 10:10:00,79.34,79.35,79.32,79.32,32826.0,71.3214,71.3304,71.3035,71.3035,32826.0
2022-03-03 10:20:00,79.33,79.34,79.32,79.32,61412.0,71.3124,71.3214,71.3035,71.3035,61412.0
2022-03-03 10:30:00,79.33,79.34,79.3,79.34,215562.0,71.3124,71.3214,71.2855,71.3214,215562.0
2022-03-03 10:40:00,79.34,79.34,79.3,79.31,39271.0,71.3214,71.3214,71.2855,71.2945,39271.0
2022-03-03 10:50:00,79.31,79.32,79.3,79.31,78970.0,71.2945,71.3035,71.2855,71.2945,78970.0
2022-03-03 11:00:00,79.31,79.35,79.31,79.34,82496.0,71.2945,71.3304,71.2945,71.3214,82496.0
2022-03-03 11:10:00,79.34,79.37,79.33,79.34,71631.0,71.3214,71.3484,71.3124,71.3214,71631.0
2022-03-03 11:20:00,79.34,79.36,79.34,79.34,51451.0,71.3214,71.3394,71.3214,71.3214,51451.0
2022-03-03 11:30:00,79.35,79.37,79.33,79.36,67074.0,71.3304,71.3484,71.3124,71.3394,67074.0
2022-03-03 11:40:00,79.37,79.37,79.34,79.36,32667.0,71.3484,71.3484,71.3214,71.3394,32667.0
2022-03-03 11:50:00,79.36,79.37,79.34,79.34,222724.0,71.3394,71.3484,71.3214,71.3214,222724.0
2022-03-03 12:00:00,79.34,79.36,79.34,79.34,30183.0,71.3214,71.3394,71.3214,71.3214,30183.0
2022-03-03 12:10:00,79.34,79.36,79.34,79.35,33527.0,71.3214,71.3394,71.3214,71.3304,33527.0
2022-03-03 12:20:00,79.35,79.35,79.34,79.34,35203.0,71.3304,71.3304,71.3214,71.3214,35203.0
2022-03-03 12:30:00,79.34,79.36,79.31,79.34,120479.0,71.3214,71.3394,71.2945,71.3214,120479.0
2022-03-03 12:40:00,79.33,79.33,79.31,79.33,37340.0,71.3124,71.3124,71.2945,71.3124,37340.0
2022-03-03 12:50:00,79.32,79.32,79.3,79.32,10910.0,71.3035,71.3035,71.2855,71.3035,10910.0
2022-03-03 13:00:00,79.31,79.33,79.31,79.33,23302.0,71.2945,71.3124,71.2945,71.3124,23302.0
2022-03-03 13:10:00,79.33,79.34,79.32,79.34,23937.0,71.3124,71.3214,71.3035,71.3214,23937.0
2022-03-03 13:20:00,79.34,79.34,79.32,79.33,34057.0,71.3214,71.3214,71.3035,71.3124,34057.0
2022-03-03 13:30:00,79.32,79.34,79.31,79.34,7812.0,71.3035,71.3214,71.2945,71.3214,7812.0
2022-03-03 13:40:00,79.34,79.34,79.33,79.33,24517.0,71.3214,71.3214,71.3124,71.3124,24517.0
2022-03-03 13:50:00,79.33,79.34,79.33,79.33,29712.0,71.3124,71.3214,71.3124,71.3124,29712.0
2022-03-03 14:00:00,79.34,79.34,79.32,79.33,56071.0,71.3214,71.3214,71.3035,71.3124,56071.0
2022-03-03 14:10:00,79.33,79.33,79.3,79.31,91914.0,71.3124,71.3124,71.2855,71.2945,91914.0
2022-03-03 14:20:00,79.31,79.33,79.3,79.32,41936.0,71.2945,71.3124,71.2855,71.3035,41936.0
2022-03-03 14:30:00,79.33,79.33,79.32,79.32,41201.0,71.3124,71.3124,71.3035,71.3035,41201.0
2022-03-03 14:40:00,79.32,79.34,79.32,79.34,59761.0,71.3035,71.3214,71.3035,71.3214,59761.0
2022-03-03 14:50:00,79.34,79.34,79.33,79.34,92626.0,71.3214,71.3214,71.3124,71.3214,92626.0
2022-03-03 15:00:00,79.34,79.34,79.32,79.33,104096.0,71.3214,71.3214,71.3035,71.3124,104096.0
2022-03-03 15:10:00,79.33,79.34,79.32,79.34,100210.0,71.3124,71.3214,71.3035,71.3214,100210.0
2022-03-03 15:20:00,79.34,79.35,79.33,79.34,174886.0,71.3214,71.3304,71.3124,71.3214,174886.0
2022-03-03 15:30:00,79.34,79.35,79.33,79.34,109843.0,71.3214,71.3304,71.3124,71.3214,109843.0
2022-03-03 15:40:00,79.34,79.35,79.33,79.34,57554.0,71.3214,71.3304,71.3124,71.3214,57554.0
2022-03-03 15:50:00,79.35,79.35,79.32,79.32,242844.0,71.3304,71.3304,71.3035,71.3035,242844.0
2022-03-04 09:30:00,79.43,79.46,79.38,79.45,160929.0,71.4023,71.4293,71.3574,71.4203,160929.0
2022-03-04 09:40:00,79.46,79.49,79.45,79.46,122954.0,71.4293,71.4563,71.4203,71.4293,122954.0
2022-03-04 09:50:00,79.46,79.47,79.44,79.45,129856.0,71.4293,71.4383,71.4113,71.4203,129856.0
2022-03-04 10:00:00,79.45,79.46,79.42,79.44,258765.0,71.4203,71.4293,71.3934,71.4113,258765.0
2022-03-04 10:10:00,79.44,79.46,79.44,79.44,88361.0,71.4113,71.4293,71.4113,71.4113,88361.0
2022-03-04 10:20:00,79.45,79.45,79.43,79.45,116261.0,71.4203,71.4203,71.4023,71.4203,116261.0
2022-03-04 10:30:00,79.45,79.46,79.44,79.46,69184.0,71.4203,71.4293,71.4113,71.4293,69184.0
2022-03-04 10:40:00,79.45,79.46,79.43,79.45,63415.0,71.4203,71.4293,71.4023,71.4203,63415.0
2022-03-04 10:50:00,79.45,79.46,79.44,79.46,24167.0,71.4203,71.4293,71.4113,71.4293,24167.0
2022-03-04 11:00:00,79.45,79.46,79.42,79.43,26257.0,71.4203,71.4293,71.3934,71.4023,26257.0
2022-03-04 11:10:00,79.42,79.43,79.41,79.42,85780.0,71.3934,71.4023,71.3844,71.3934,85780.0
2022-03-04 11:20:00,79.42,79.43,79.41,79.43,44982.0,71.3934,71.4023,71.3844,71.4023,44982.0
2022-03-04 11:30:00,79.43,79.44,79.42,79.43,42994.0,71.4023,71.4113,71.3934,71.4023,42994.0
2022-03-04 11:40:00,79.44,79.45,79.43,79.45,24265.0,71.4113,71.4203,71.4023,71.4203,24265.0
2022-03-04 11:50:00,79.45,79.46,79.43,79.45,35757.0,71.4203,71.4293,71.4023,71.4203,35757.0
2022-03-04 12:00:00,79.45,79.45,79.42,79.44,65986.0,71.4203,71.4203,71.3934,71.4113,65986.0
2022-03-04 12:10:00,79.44,79.44,79.4,79.42,86774.0,71.4113,71.4113,71.3754,71.3934,86774.0
2022-03-04 12:20:00,79.42,79.43,79.4,79.41,281713.0,71.3934,71.4023,71.3754,71.3844,281713.0
2022-03-04 12:30:00,79.41,79.43,79.4,79.42,70081.0,71.3844,71.4023,71.3754,71.3934,70081.0
2022-03-04 12:40:00,79.42,79.42,79.39,79.4,105175.0,71.3934,71.3934,71.3664,71.3754,105175.0
2022-03-04 12:50:00,79.4,79.4,79.38,79.39,46243.0,71.3754,71.3754,71.3574,71.3664,46243.0
2022-03-04 13:00:00,79.39,79.4,79.38,79.38,57839.0,71.3664,71.3754,71.3574,71.3574,57839.0
2022-03-04 13:10:00,79.39,79.39,79.36,79.38,23596.0,71.3664,71.3664,71.3394,71.3574,23596.0
2022-03-04 13:20:00,79.38,79.39,79.37,79.38,85140.0,71.3574,71.3664,71.3484,71.3574,85140.0
2022-03-04 13:30:00,79.38,79.4,79.37,79.39,48951.0,71.3574,71.3754,71.3484,71.3664,48951.0
2022-03-04 13:40:00,79.39,79.41,79.39,79.4,44235.0,71.3664,71.3844,71.3664,71.3754,44235.0
2022-03-04 13:50:00,79.4,79.4,79.38,79.4,83169.0,71.3754,71.3754,71.3574,71.3754,83169.0
2022-03-04 14:00:00,79.39,79.4,79.38,79.39,123513.0,71.3664,71.3754,71.3574,71.3664,123513.0
2022-03-04 14:10:00,79.39,79.39,79.35,79.37,309119.0,71.3664,71.3664,71.3304,71.3484,309119.0
2022-03-04 14:20:00,79.37,79.38,79.36,79.36,32525.0,71.3484,71.3574,71.3394,71.3394,32525.0
2022-03-04 14:30:00,79.37,79.38,79.36,79.38,47718.0,71.3484,71.3574,71.3394,71.3574,47718.0
2022-03-04 14:40:00,79.38,79.38,79.37,79.37,166406.0,71.3574,71.3574,71.3484,71.3484,166406.0
2022-03-04 14:50:00,79.37,79.38,79.33,79.35,127071.0,71.3484,71.3574,71.3124,71.3304,127071.0
2022-03-04 15:00:00,79.34,79.36,79.32,79.32,99558.0,71.3214,71.3394,71.3035,71.3035,99558.0
2022-03-04 15:10:00,79.32,79.33,79.31,79.32,225191.0,71.3035,71.3124,71.2945,71.3035,225191.0
2022-03-04 15:20:00,79.32,79.32,79.31,79.32,81298.0,71.3035,71.3035,71.2945,71.3035,81298.0
2022-03-04 15:30:00,79.32,79.33,79.31,79.31,57226.0,71.3035,71.3124,71.2945,71.2945,57226.0
2022-03-04 15:40:00,79.32,79.33,79.31,79.33,58878.0,71.3035,71.3124,71.2945,71.3124,58878.0
2022-03-04 15:50:00,79.33,79.33,79.31,79.31,67355.0,71.3124,71.3124,71.2945,71.2945,67355.0
2022-03-07 09:30:00,79.13,79.21,79.12,79.2,136826.0,71.1327,71.2046,71.1237,71.1956,136826.0
2022-03-07 09:40:00,79.2,79.22,79.18,79.2,68552.0,71.1956,71.2136,71.1776,71.1956,68552.0
2022-03-07 09:50:00,79.2,79.21,79.19,79.2,38935.0,71.1956,71.2046,71.1866,71.1956,38935.0
2022-03-07 10:00:00,79.2,79.22,79.2,79.21,42455.0,71.1956,71.2136,71.1956,71.2046,42455.0
2022-03-07 10:10:00,79.2,79.21,79.2,79.2,48174.0,71.1956,71.2046,71.1956,71.1956,48174.0
2022-03-07 10:20:00,79.21,79.22,79.2,79.2,80866.0,71.2046,71.2136,71.1956,71.1956,80866.0
2022-03-07 10:30:00,79.2,79.21,79.19,79.19,38647.0,71.1956,71.2046,71.1866,71.1866,38647.0
2022-03-07 10:40:00,79.2,79.2,79.19,79.2,83244.0,71.1956,71.1956,71.1866,71.1956,83244.0
2022-03-07 10:50:00,79.19,79.21,79.17,79.18,144683.0,71.1866,71.2046,71.1686,71.1776,144683.0
2022-03-07 11:00:00,79.19,79.19,79.15,79.16,75622.0,71.1866,71.1866,71.1506,71.1596,75622.0
2022-03-07 11:10:00,79.16,79.18,79.15,79.16,149217.0,71.1596,71.1776,71.1506,71.1596,149217.0
2022-03-07 11:20:00,79.16,79.17,79.14,79.14,92925.0,71.1596,71.1686,71.1417,71.1417,92925.0
2022-03-07 11:30:00,79.14,79.16,79.12,79.14,858899.0,71.1417,71.1596,71.1237,71.1417,858899.0
2022-03-07 11:40:00,79.15,79.16,79.14,79.15,75769.0,71.1506,71.1596,71.1417,71.1506,75769.0
2022-03-07 11:50:00,79.15,79.15,79.14,79.15,34190.0,71.1506,71.1506,71.1417,71.1506,34190.0
2022-03-07 12:00:00,79.15,79.16,79.14,79.16,82583.0,71.1506,71.1596,71.1417,71.1596,82583.0
2022-03-07 12:10:00,79.16,79.17,79.14,79.15,164001.0,71.1596,71.1686,71.1417,71.1506,164001.0
2022-03-07 12:20:00,79.14,79.14,79.13,79.14,107870.0,71.1417,71.1417,71.1327,71.1417,107870.0
2022-03-07 12:30:00,79.14,79.14,79.13,79.13,49461.0,71.1417,71.1417,71.1327,71.1327,49461.0
2022-03-07 12:40:00,79.13,79.14,79.11,79.13,224582.0,71.1327,71.1417,71.1147,71.1327,224582.0
2022-03-07 12:50:00,79.13,79.14,79.1,79.12,208549.0,71.1327,71.1417,71.1057,71.1237,208549.0
2022-03-07 13:00:00,79.12,79.13,79.11,79.13,98111.0,71.1237,71.1327,71.1147,71.1327,98111.0
2022-03-07 13:10:00,79.13,79.13,79.11,79.13,212805.0,71.1327,71.1327,71.1147,71.1327,212805.0
2022-03-07 13:20:00,79.13,79.13,79.1,79.1,81370.0,71.1327,71.1327,71.1057,71.1057,81370.0
2022-03-07 13:30:00,79.1,79.12,79.1,79.11,83615.0,71.1057,71.1237,71.1057,71.1147,83615.0
2022-03-07 13:40:00,79.1,79.11,79.09,79.09,98183.0,71.1057,71.1147,71.0967,71.0967,98183.0
2022-03-07 13:50:00,79.1,79.1,79.09,79.09,118722.0,71.1057,71.1057,71.0967,71.0967,118722.0
2022-03-07 14:00:00,79.09,79.1,79.08,79.09,53204.0,71.0967,71.1057,71.0877,71.0967,53204.0
2022-03-07 14:10:00,79.09,79.09,79.08,79.09,20229.0,71.0967,71.0967,71.0877,71.0967,20229.0
2022-03-07 14:20:00,79.09,79.09,79.06,79.06,101123.0,71.0967,71.0967,71.0697,71.0697,101123.0
2022-03-07 14:30:00,79.06,79.07,79.04,79.05,46637.0,71.0697,71.0787,71.0518,71.0607,46637.0
2022-03-07 14:40:00,79.04,79.06,79.04,79.05,108659.0,71.0518,71.0697,71.0518,71.0607,108659.0
2022-03-07 14:50:00,79.05,79.06,79.03,79.03,85911.0,71.0607,71.0697,71.0428,71.0428,85911.0
2022-03-07 15:00:00,79.04,79.04,79.0,79.0,68604.0,71.0518,71.0518,71.0158,71.0158,68604.0
2022-03-07 15:10:00,79.01,79.01,78.99,78.99,55891.0,71.0248,71.0248,71.0068,71.0068,55891.0
2022-03-07 15:20:00,78.99,79.0,78.98,78.98,93150.0,71.0068,71.0158,70.9978,70.9978,93150.0
2022-03-07 15:30:00,78.98,79.0,78.98,78.99,173914.0,70.9978,71.0158,70.9978,71.0068,173914.0
2022-03-07 15:40:00,79.0,79.0,78.97,78.97,103294.0,71.0158,71.0158,70.9888,70.9888,103294.0
2022-03-07 15:50:00,78.97,79.0,78.95,78.98,433316.0,70.9888,71.0158,70.9709,70.9978,433316.0
2022-03-08 09:30:00,78.82,78.84,78.8,78.81,76133.0,70.854,70.872,70.836,70.845,76133.0
2022-03-08 09:40:00,78.8,78.81,78.79,78.79,152201.0,70.836,70.845,70.827,70.827,152201.0
2022-03-08 09:50:00,78.79,78.79,78.76,78.77,104299.0,70.827,70.827,70.8001,70.809,104299.0
2022-03-08 10:00:00,78.76,78.77,78.75,78.75,58685.0,70.8001,70.809,70.7911,70.7911,58685.0
2022-03-08 10:10:00,78.75,78.78,78.74,78.77,142926.0,70.7911,70.818,70.7821,70.809,142926.0
2022-03-08 10:20:00,78.77,78.77,78.73,78.74,96474.0,70.809,70.809,70.7731,70.7821,96474.0
2022-03-08 10:30:00,78.75,78.75,78.73,78.73,36440.0,70.7911,70.7911,70.7731,70.7731,36440.0
2022-03-08 10:40:00,78.74,78.74,78.71,78.72,242387.0,70.7821,70.7821,70.7551,70.7641,242387.0
2022-03-08 10:50:00,78.72,78.73,78.72,78.73,60039.0,70.7641,70.7731,70.7641,70.7731,60039.0
2022-03-08 11:00:00,78.73,78.73,78.69,78.69,367746.0,70.7731,70.7731,70.7371,70.7371,367746.0
2022-03-08 11:10:00,78.7,78.7,78.67,78.67,143114.0,70.7461,70.7461,70.7192,70.7192,143114.0
2022-03-08 11:20:00,78.67,78.68,78.64,78.65,331811.0,70.7192,70.7281,70.6922,70.7012,331811.0
2022-03-08 11:30:00,78.65,78.65,78.61,78.62,78671.0,70.7012,70.7012,70.6652,70.6742,78671.0
2022-03-08 11:40:00,78.62,78.62,78.61,78.62,25044.0,70.6742,70.6742,70.6652,70.6742,25044.0
2022-03-08 11:50:00,78.61,78.62,78.58,78.59,51902.0,70.6652,70.6742,70.6382,70.6472,51902.0
2022-03-08 12:00:00,78.58,78.59,78.57,78.58,572666.0,70.6382,70.6472,70.6293,70.6382,572666.0
2022-03-08 12:10:00,78.59,78.59,78.56,78.56,51631.0,70.6472,70.6472,70.6203,70.6203,51631.0
2022-03-08 12:20:00,78.56,78.57,78.54,78.56,64081.0,70.6203,70.6293,70.6023,70.6203,64081.0
2022-03-08 12:30:00,78.56,78.56,78.55,78.55,24828.0,70.6203,70.6203,70.6113,70.6113,24828.0
2022-03-08 12:40:00,78.55,78.59,78.55,78.59,418933.0,70.6113,70.6472,70.6113,70.6472,418933.0
2022-03-08 12:50:00,78.59,78.71,78.58,78.71,496086.0,70.6472,70.7551,70.6382,70.7551,496086.0
2022-03-08 13:00:00,78.7,78.87,78.7,78.85,367872.0,70.7461,70.8989,70.7461,70.881,367872.0
2022-03-08 13:10:00,78.84,78.85,78.75,78.76,170896.0,70.872,70.881,70.7911,70.8001,170896.0
2022-03-08 13:20:00,78.75,78.75,78.71,78.72,97834.0,70.7911,70.7911,70.7551,70.7641,97834.0
2022-03-08 13:30:00,78.72,78.72,78.68,78.69,120316.0,70.7641,70.7641,70.7281,70.7371,120316.0
2022-03-08 13:40:00,78.69,78.69,78.66,78.67,95937.0,70.7371,70.7371,70.7102,70.7192,95937.0
2022-03-08 13:50:00,78.66,78.67,78.64,78.65,106592.0,70.7102,70.7192,70.6922,70.7012,106592.0
2022-03-08 14:00:00,78.65,78.65,78.61,78.61,119495.0,70.7012,70.7012,70.6652,70.6652,119495.0
2022-03-08 14:10:00,78.62,78.65,78.6,78.65,156412.0,70.6742,70.7012,70.6562,70.7012,156412.0
2022-03-08 14:20:00,78.66,78.67,78.63,78.66,183951.0,70.7102,70.7192,70.6832,70.7102,183951.0
2022-03-08 14:30:00,78.67,78.68,78.66,78.67,104635.0,70.7192,70.7281,70.7102,70.7192,104635.0
2022-03-08 14:40:00,78.67,78.73,78.66,78.72,108554.0,70.7192,70.7731,70.7102,70.7641,108554.0
2022-03-08 14:50:00,78.72,78.73,78.67,78.68,128475.0,70.7641,70.7731,70.7192,70.7281,128475.0
2022-03-08 15:00:00,78.69,78.7,78.68,78.7,182211.0,70.7371,70.7461,70.7281,70.7461,182211.0
2022-03-08 15:10:00,78.7,78.71,78.69,78.69,64898.0,70.7461,70.7551,70.7371,70.7371,64898.0
2022-03-08 15:20:00,78.69,78.7,78.69,78.69,154087.0,70.7371,70.7461,70.7371,70.7371,154087.0
2022-03-08 15:30:00,78.7,78.7,78.68,78.69,70719.0,70.7461,70.7461,70.7281,70.7371,70719.0
2022-03-08 15:40:00,78.69,78.69,78.68,78.68,109726.0,70.7371,70.7371,70.7281,70.7281,109726.0
2022-03-08 15:50:00,78.69,78.71,78.68,78.69,103472.0,70.7371,70.7551,70.7281,70.7371,103472.0
2022-03-09 09:30:00,78.62,78.69,78.62,78.69,69454.0,70.6742,70.7371,70.6742,70.7371,69454.0
2022-03-09 09:40:00,78.69,78.69,78.68,78.69,32007.0,70.7371,70.7371,70.7281,70.7371,32007.0
2022-03-09 09:50:00,78.68,78.69,78.67,78.69,46532.0,70.7281,70.7371,70.7192,70.7371,46532.0
2022-03-09 10:00:00,78.69,78.71,78.68,78.71,68417.0,70.7371,70.7551,70.7281,70.7551,68417.0
2022-03-09 10:10:00,78.7,78.72,78.7,78.71,386845.0,70.7461,70.7641,70.7461,70.7551,386845.0
2022-03-09 10:20:00,78.71,78.73,78.71,78.73,63786.0,70.7551,70.7731,70.7551,70.7731,63786.0
2022-03-09 10:30:00,78.72,78.73,78.72,78.73,85636.0,70.7641,70.7731,70.7641,70.7731,85636.0
2022-03-09 10:40:00,78.72,78.73,78.7,78.7,47305.0,70.7641,70.7731,70.7461,70.7461,47305.0
2022-03-09 10:50:00,78.7,78.71,78.68,78.69,41247.0,70.7461,70.7551,70.7281,70.7371,41247.0
2022-03-09 11:00:00,78.68,78.71,78.68,78.7,17912.0,70.7281,70.7551,70.7281,70.7461,17912.0
2022-03-09 11:10:00,78.71,78.71,78.7,78.7,25494.0,70.7551,70.7551,70.7461,70.7461,25494.0
2022-03-09 11:20:00,78.71,78.71,78.7,78.7,31176.0,70.7551,70.7551,70.7461,70.7461,31176.0
2022-03-09 11:30:00,78.7,78.71,78.7,78.7,71823.0,70.7461,70.7551,70.7461,70.7461,71823.0
2022-03-09 11:40:00,78.7,78.71,78.7,78.7,16591.0,70.7461,70.7551,70.7461,70.7461,16591.0
2022-03-09 11:50:00,78.7,78.73,78.7,78.72,60031.0,70.7461,70.7731,70.7461,70.7641,60031.0
2022-03-09 12:00:00,78.72,78.73,78.72,78.73,56697.0,70.7641,70.7731,70.7641,70.7731,56697.0
2022-03-09 12:10:00,78.72,78.73,78.71,78.72,29564.0,70.7641,70.7731,70.7551,70.7641,29564.0
2022-03-09 12:20:00,78.71,78.72,78.71,78.72,254689.0,70.7551,70.7641,70.7551,70.7641,254689.0
2022-03-09 12:30:00,78.72,78.75,78.71,78.75,55721.0,70.7641,70.7911,70.7551,70.7911,55721.0
2022-03-09 12:40:00,78.75,78.76,78.74,78.75,53918.0,70.7911,70.8001,70.7821,70.7911,53918.0
2022-03-09 12:50:00,78.74,78.75,78.74,78.74,153650.0,70.7821,70.7911,70.7821,70.7821,153650.0
2022-03-09 13:00:00,78.74,78.75,78.72,78.73,43808.0,70.7821,70.7911,70.7641,70.7731,43808.0
2022-03-09 13:10:00,78.73,78.73,78.72,78.73,28540.0,70.7731,70.7731,70.7641,70.7731,28540.0
2022-03-09 13:20:00,78.73,78.74,78.71,78.72,408440.0,70.7731,70.7821,70.7551,70.7641,408440.0
2022-03-09 13:30:00,78.71,78.72,78.69,78.7,193494.0,70.7551,70.7641,70.7371,70.7461,193494.0
2022-03-09 13:40:00,78.7,78.7,78.69,78.7,193179.0,70.7461,70.7461,70.7371,70.7461,193179.0
2022-03-09 13:50:00,78.7,78.7,78.69,78.7,43623.0,70.7461,70.7461,70.7371,70.7461,43623.0
2022-03-09 14:00:00,78.7,78.71,78.69,78.7,115515.0,70.7461,70.7551,70.7371,70.7461,115515.0
2022-03-09 14:10:00,78.71,78.71,78.7,78.7,168398.0,70.7551,70.7551,70.7461,70.7461,168398.0
2022-03-09 14:20:00,78.7,78.71,78.7,78.7,198792.0,70.7461,70.7551,70.7461,70.7461,198792.0
2022-03-09 14:30:00,78.7,78.71,78.69,78.7,68846.0,70.7461,70.7551,70.7371,70.7461,68846.0
2022-03-09 14:40:00,78.7,78.7,78.69,78.7,143999.0,70.7461,70.7461,70.7371,70.7461,143999.0
2022-03-09 14:50:00,78.7,78.7,78.69,78.7,110515.0,70.7461,70.7461,70.7371,70.7461,110515.0
2022-03-09 15:00:00,78.7,78.7,78.69,78.7,63312.0,70.7461,70.7461,70.7371,70.7461,63312.0
2022-03-09 15:10:00,78.7,78.7,78.69,78.7,194584.0,70.7461,70.7461,70.7371,70.7461,194584.0
2022-03-09 15:20:00,78.7,78.7,78.69,78.69,105858.0,70.7461,70.7461,70.7371,70.7371,105858.0
2022-03-09 15:30:00,78.69,78.7,78.69,78.7,114817.0,70.7371,70.7461,70.7371,70.7461,114817.0
2022-03-09 15:40:00,78.7,78.72,78.69,78.72,154708.0,70.7461,70.7641,70.7371,70.7641,154708.0
2022-03-09 15:50:00,78.71,78.72,78.7,78.72,443418.0,70.7551,70.7641,70.7461,70.7641,443418.0
2022-03-10 09:30:00,78.66,78.67,78.56,78.56,281549.0,70.7102,70.7192,70.6203,70.6203,281549.0
2022-03-10 09:40:00,78.56,78.57,78.55,78.55,95737.0,70.6203,70.6293,70.6113,70.6113,95737.0
2022-03-10 09:50:00,78.56,78.56,78.52,78.54,234182.0,70.6203,70.6203,70.5843,70.6023,234182.0
2022-03-10 10:00:00,78.54,78.56,78.52,78.56,530092.0,70.6023,70.6203,70.5843,70.6203,530092.0
2022-03-10 10:10:00,78.56,78.57,78.54,78.55,413948.0,70.6203,70.6293,70.6023,70.6113,413948.0
2022-03-10 10:20:00,78.55,78.56,78.54,78.55,327797.0,70.6113,70.6203,70.6023,70.6113,327797.0
2022-03-10 10:30:00,78.55,78.56,78.54,78.55,292135.0,70.6113,70.6203,70.6023,70.6113,292135.0
2022-03-10 10:40:00,78.55,78.56,78.54,78.56,351627.0,70.6113,70.6203,70.6023,70.6203,351627.0
2022-03-10 10:50:00,78.56,78.56,78.55,78.56,292508.0,70.6203,70.6203,70.6113,70.6203,292508.0
2022-03-10 11:00:00,78.56,78.56,78.54,78.56,487917.0,70.6203,70.6203,70.6023,70.6203,487917.0
2022-03-10 11:10:00,78.56,78.56,78.54,78.55,426078.0,70.6203,70.6203,70.6023,70.6113,426078.0
2022-03-10 11:20:00,78.55,78.55,78.54,78.54,338678.0,70.6113,70.6113,70.6023,70.6023,338678.0
2022-03-10 11:30:00,78.55,78.55,78.52,78.53,63321.0,70.6113,70.6113,70.5843,70.5933,63321.0
2022-03-10 11:40:00,78.53,78.53,78.51,78.52,28778.0,70.5933,70.5933,70.5753,70.5843,28778.0
2022-03-10 11:50:00,78.52,78.52,78.51,78.52,67887.0,70.5843,70.5843,70.5753,70.5843,67887.0
2022-03-10 12:00:00,78.52,78.53,78.51,78.52,49706.0,70.5843,70.5933,70.5753,70.5843,49706.0
2022-03-10 12:10:00,78.53,78.53,78.51,78.52,27689.0,70.5933,70.5933,70.5753,70.5843,27689.0
2022-03-10 12:20:00,78.51,78.52,78.5,78.51,90878.0,70.5753,70.5843,70.5663,70.5753,90878.0
2022-03-10 12:30:00,78.51,78.52,78.48,78.49,133851.0,70.5753,70.5843,70.5484,70.5573,133851.0
2022-03-10 12:40:00,78.49,78.51,78.48,78.51,134941.0,70.5573,70.5753,70.5484,70.5753,134941.0
2022-03-10 12:50:00,78.51,78.51,78.49,78.5,42366.0,70.5753,70.5753,70.5573,70.5663,42366.0
2022-03-10 13:00:00,78.5,78.51,78.48,78.51,56784.0,70.5663,70.5753,70.5484,70.5753,56784.0
2022-03-10 13:10:00,78.51,78.52,78.5,78.52,35787.0,70.5753,70.5843,70.5663,70.5843,35787.0
2022-03-10 13:20:00,78.52,78.53,78.51,78.53,42821.0,70.5843,70.5933,70.5753,70.5933,42821.0
2022-03-10 13:30:00,78.52,78.53,78.51,78.52,58914.0,70.5843,70.5933,70.5753,70.5843,58914.0
2022-03-10 13:40:00,78.52,78.52,78.5,78.51,27878.0,70.5843,70.5843,70.5663,70.5753,27878.0
2022-03-10 13:50:00,78.51,78.52,78.5,78.52,33207.0,70.5753,70.5843,70.5663,70.5843,33207.0
2022-03-10 14:00:00,78.52,78.53,78.5,78.52,60778.0,70.5843,70.5933,70.5663,70.5843,60778.0
2022-03-10 14:10:00,78.52,78.54,78.52,78.54,41498.0,70.5843,70.6023,70.5843,70.6023,41498.0
2022-03-10 14:20:00,78.53,78.55,78.53,78.54,76363.0,70.5933,70.6113,70.5933,70.6023,76363.0
2022-03-10 14:30:00,78.55,78.55,78.53,78.54,26597.0,70.6113,70.6113,70.5933,70.6023,26597.0
2022-03-10 14:40:00,78.55,78.55,78.52,78.52,95039.0,70.6113,70.6113,70.5843,70.5843,95039.0
2022-03-10 14:50:00,78.53,78.54,78.52,78.54,113186.0,70.5933,70.6023,70.5843,70.6023,113186.0
2022-03-10 15:00:00,78.53,78.54,78.53,78.53,71350.0,70.5933,70.6023,70.5933,70.5933,71350.0
2022-03-10 15:10:00,78.54,78.55,78.53,78.55,53546.0,70.6023,70.6113,70.5933,70.6113,53546.0
2022-03-10 15:20:00,78.55,78.55,78.54,78.55,33319.0,70.6113,70.6113,70.6023,70.6113,33319.0
2022-03-10 15:30:00,78.55,78.55,78.54,78.55,46435.0,70.6113,70.6113,70.6023,70.6113,46435.0
2022-03-10 15:40:00,78.55,78.55,78.52,78.52,86223.0,70.6113,70.6113,70.5843,70.5843,86223.0
2022-03-10 15:50:00,78.53,78.53,78.52,78.52,43815.0,70.5933,70.5933,70.5843,70.5843,43815.0
2022-03-11 09:30:00,78.5,78.53,78.49,78.52,106494.0,70.5663,70.5933,70.5573,70.5843,106494.0
2022-03-11 09:40:00,78.52,78.53,78.49,78.5,64047.0,70.5843,70.5933,70.5573,70.5663,64047.0
2022-03-11 09:50:00,78.49,78.5,78.48,78.48,59039.0,70.5573,70.5663,70.5484,70.5484,59039.0
2022-03-11 10:00:00,78.48,78.49,78.47,78.48,104066.0,70.5484,70.5573,70.5394,70.5484,104066.0
2022-03-11 10:10:00,78.48,78.48,78.47,78.48,47514.0,70.5484,70.5484,70.5394,70.5484,47514.0
2022-03-11 10:20:00,78.48,78.48,78.46,78.47,52020.0,70.5484,70.5484,70.5304,70.5394,52020.0
2022-03-11 10:30:00,78.47,78.47,78.45,78.45,16313.0,70.5394,70.5394,70.5214,70.5214,16313.0
2022-03-11 10:40:00,78.45,78.46,78.44,78.45,111108.0,70.5214,70.5304,70.5124,70.5214,111108.0
2022-03-11 10:50:00,78.45,78.45,78.42,78.43,55060.0,70.5214,70.5214,70.4944,70.5034,55060.0
2022-03-11 11:00:00,78.43,78.44,78.42,78.42,39580.0,70.5034,70.5124,70.4944,70.4944,39580.0
2022-03-11 11:10:00,78.43,78.43,78.4,78.41,58076.0,70.5034,70.5034,70.4764,70.4854,58076.0
2022-03-11 11:20:00,78.42,78.44,78.41,78.44,47667.0,70.4944,70.5124,70.4854,70.5124,47667.0
2022-03-11 11:30:00,78.44,78.46,78.43,78.45,34800.0,70.5124,70.5304,70.5034,70.5214,34800.0
2022-03-11 11:40:00,78.45,78.47,78.42,78.44,51232.0,70.5214,70.5394,70.4944,70.5124,51232.0
2022-03-11 11:50:00,78.44,78.45,78.43,78.44,20515.0,70.5124,70.5214,70.5034,70.5124,20515.0
2022-03-11 12:00:00,78.44,78.45,78.42,78.44,42369.0,70.5124,70.5214,70.4944,70.5124,42369.0
2022-03-11 12:10:00,78.43,78.45,78.43,78.45,54409.0,70.5034,70.5214,70.5034,70.5214,54409.0
2022-03-11 12:20:00,78.44,78.45,78.44,78.44,54663.0,70.5124,70.5214,70.5124,70.5124,54663.0
2022-03-11 12:30:00,78.45,78.45,78.42,78.42,21489.0,70.5214,70.5214,70.4944,70.4944,21489.0
2022-03-11 12:40:00,78.42,78.43,78.42,78.43,44187.0,70.4944,70.5034,70.4944,70.5034,44187.0
2022-03-11 12:50:00,78.42,78.44,78.42,78.42,57244.0,70.4944,70.5124,70.4944,70.4944,57244.0
2022-03-11 13:00:00,78.42,78.43,78.42,78.42,13013.0,70.4944,70.5034,70.4944,70.4944,13013.0
2022-03-11 13:10:00,78.42,78.43,78.42,78.42,57429.0,70.4944,70.5034,70.4944,70.4944,57429.0
2022-03-11 13:20:00,78.42,78.43,78.42,78.42,122186.0,70.4944,70.5034,70.4944,70.4944,122186.0
2022-03-11 13:30:00,78.42,78.43,78.42,78.42,37990.0,70.4944,70.5034,70.4944,70.4944,37990.0
2022-03-11 13:40:00,78.42,78.43,78.42,78.43,34660.0,70.4944,70.5034,70.4944,70.5034,34660.0
2022-03-11 13:50:00,78.42,78.43,78.42,78.43,15109.0,70.4944,70.5034,70.4944,70.5034,15109.0
2022-03-11 14:00:00,78.44,78.44,78.42,78.42,44413.0,70.5124,70.5124,70.4944,70.4944,44413.0
2022-03-11 14:10:00,78.42,78.42,78.41,78.41,49211.0,70.4944,70.4944,70.4854,70.4854,49211.0
2022-03-11 14:20:00,78.42,78.42,78.4,78.42,74784.0,70.4944,70.4944,70.4764,70.4944,74784.0
2022-03-11 14:30:00,78.41,78.42,78.41,78.42,79621.0,70.4854,70.4944,70.4854,70.4944,79621.0
2022-03-11 14:40:00,78.42,78.42,78.41,78.42,21418.0,70.4944,70.4944,70.4854,70.4944,21418.0
2022-03-11 14:50:00,78.42,78.42,78.4,78.41,95017.0,70.4944,70.4944,70.4764,70.4854,95017.0
2022-03-11 15:00:00,78.41,78.41,78.4,78.41,46130.0,70.4854,70.4854,70.4764,70.4854,46130.0
2022-03-11 15:10:00,78.41,78.42,78.4,78.42,32375.0,70.4854,70.4944,70.4764,70.4944,32375.0
2022-03-11 15:20:00,78.42,78.42,78.41,78.41,57922.0,70.4944,70.4944,70.4854,70.4854,57922.0
2022-03-11 15:30:00,78.41,78.42,78.41,78.41,54711.0,70.4854,70.4944,70.4854,70.4854,54711.0
2022-03-11 15:40:00,78.42,78.42,78.41,78.41,109219.0,70.4944,70.4944,70.4854,70.4854,109219.0
2022-03-11 15:50:00,78.42,78.42,78.4,78.41,467640.0,70.4944,70.4944,70.4764,70.4854,467640.0
2022-03-14 09:30:00,78.22,78.24,78.21,78.22,150198.0,70.3146,70.3326,70.3056,70.3146,150198.0
2022-03-14 09:40:00,78.23,78.23,78.2,78.22,113977.0,70.3236,70.3236,70.2967,70.3146,113977.0
2022-03-14 09:50:00,78.21,78.22,78.2,78.2,56710.0,70.3056,70.3146,70.2967,70.2967,56710.0
2022-03-14 10:00:00,78.2,78.21,78.19,78.2,115553.0,70.2967,70.3056,70.2877,70.2967,115553.0
2022-03-14 10:10:00,78.2,78.22,78.2,78.22,192536.0,70.2967,70.3146,70.2967,70.3146,192536.0
2022-03-14 10:20:00,78.22,78.22,78.21,78.22,806422.0,70.3146,70.3146,70.3056,70.3146,806422.0
2022-03-14 10:30:00,78.22,78.23,78.21,78.21,354303.0,70.3146,70.3236,70.3056,70.3056,354303.0
2022-03-14 10:40:00,78.21,78.24,78.21,78.22,122432.0,70.3056,70.3326,70.3056,70.3146,122432.0
2022-03-14 10:50:00,78.22,78.24,78.21,78.23,76662.0,70.3146,70.3326,70.3056,70.3236,76662.0
2022-03-14 11:00:00,78.22,78.23,78.22,78.22,53341.0,70.3146,70.3236,70.3146,70.3146,53341.0
2022-03-14 11:10:00,78.22,78.23,78.21,78.21,337074.0,70.3146,70.3236,70.3056,70.3056,337074.0
2022-03-14 11:20:00,78.21,78.22,78.2,78.21,83857.0,70.3056,70.3146,70.2967,70.3056,83857.0
2022-03-14 11:30:00,78.2,78.21,78.2,78.2,59553.0,70.2967,70.3056,70.2967,70.2967,59553.0
2022-03-14 11:40:00,78.2,78.21,78.19,78.2,93630.0,70.2967,70.3056,70.2877,70.2967,93630.0
2022-03-14 11:50:00,78.2,78.21,78.18,78.19,296927.0,70.2967,70.3056,70.2787,70.2877,296927.0
2022-03-14 12:00:00,78.19,78.19,78.17,78.17,37750.0,70.2877,70.2877,70.2697,70.2697,37750.0
2022-03-14 12:10:00,78.18,78.18,78.16,78.17,135860.0,70.2787,70.2787,70.2607,70.2697,135860.0
2022-03-14 12:20:00,78.17,78.18,78.17,78.17,49150.0,70.2697,70.2787,70.2697,70.2697,49150.0
2022-03-14 12:30:00,78.17,78.18,78.17,78.17,55648.0,70.2697,70.2787,70.2697,70.2697,55648.0
2022-03-14 12:40:00,78.17,78.18,78.17,78.17,97656.0,70.2697,70.2787,70.2697,70.2697,97656.0
2022-03-14 12:50:00,78.17,78.18,78.16,78.17,202743.0,70.2697,70.2787,70.2607,70.2697,202743.0
2022-03-14 13:00:00,78.16,78.17,78.14,78.15,219899.0,70.2607,70.2697,70.2427,70.2517,219899.0
2022-03-14 13:10:00,78.14,78.15,78.14,78.15,277509.0,70.2427,70.2517,70.2427,70.2517,277509.0
2022-03-14 13:20:00,78.15,78.15,78.12,78.13,53957.0,70.2517,70.2517,70.2247,70.2337,53957.0
2022-03-14 13:30:00,78.13,78.13,78.12,78.13,70202.0,70.2337,70.2337,70.2247,70.2337,70202.0
2022-03-14 13:40:00,78.13,78.13,78.12,78.13,71084.0,70.2337,70.2337,70.2247,70.2337,71084.0
2022-03-14 13:50:00,78.13,78.14,78.12,78.14,75316.0,70.2337,70.2427,70.2247,70.2427,75316.0
2022-03-14 14:00:00,78.13,78.14,78.13,78.14,76143.0,70.2337,70.2427,70.2337,70.2427,76143.0
2022-03-14 14:10:00,78.13,78.14,78.12,78.12,125952.0,70.2337,70.2427,70.2247,70.2247,125952.0
2022-03-14 14:20:00,78.13,78.13,78.1,78.1,84830.0,70.2337,70.2337,70.2068,70.2068,84830.0
2022-03-14 14:30:00,78.11,78.11,78.09,78.09,68504.0,70.2157,70.2157,70.1978,70.1978,68504.0
2022-03-14 14:40:00,78.09,78.1,78.09,78.1,105005.0,70.1978,70.2068,70.1978,70.2068,105005.0
2022-03-14 14:50:00,78.1,78.1,78.08,78.09,76719.0,70.2068,70.2068,70.1888,70.1978,76719.0
2022-03-14 15:00:00,78.09,78.09,78.07,78.07,66996.0,70.1978,70.1978,70.1798,70.1798,66996.0
2022-03-14 15:10:00,78.08,78.08,78.07,78.08,130835.0,70.1888,70.1888,70.1798,70.1888,130835.0
2022-03-14 15:20:00,78.08,78.08,78.06,78.07,141935.0,70.1888,70.1888,70.1708,70.1798,141935.0
2022-03-14 15:30:00,78.06,78.07,78.06,78.07,245212.0,70.1708,70.1798,70.1708,70.1798,245212.0
2022-03-14 15:40:00,78.06,78.07,78.05,78.05,296251.0,70.1708,70.1798,70.1618,70.1618,296251.0
2022-03-14 15:50:00,78.05,78.06,78.04,78.05,261222.0,70.1618,70.1708,70.1528,70.1618,261222.0
2022-03-15 09:30:00,78.13,78.2,78.13,78.2,78167.0,70.2337,70.2967,70.2337,70.2967,78167.0
2022-03-15 09:40:00,78.2,78.2,78.17,78.17,205777.0,70.2967,70.2967,70.2697,70.2697,205777.0
2022-03-15 09:50:00,78.17,78.18,78.17,78.17,57270.0,70.2697,70.2787,70.2697,70.2697,57270.0
2022-03-15 10:00:00,78.18,78.18,78.15,78.16,127706.0,70.2787,70.2787,70.2517,70.2607,127706.0
2022-03-15 10:10:00,78.16,78.17,78.15,78.17,62937.0,70.2607,70.2697,70.2517,70.2697,62937.0
2022-03-15 10:20:00,78.16,78.19,78.16,78.19,328328.0,70.2607,70.2877,70.2607,70.2877,328328.0
2022-03-15 10:30:00,78.19,78.19,78.16,78.17,270750.0,70.2877,70.2877,70.2607,70.2697,270750.0
2022-03-15 10:40:00,78.17,78.21,78.16,78.2,282134.0,70.2697,70.3056,70.2607,70.2967,282134.0
2022-03-15 10:50:00,78.2,78.21,78.17,78.17,401202.0,70.2967,70.3056,70.2697,70.2697,401202.0
2022-03-15 11:00:00,78.17,78.2,78.17,78.2,299446.0,70.2697,70.2967,70.2697,70.2967,299446.0
2022-03-15 11:10:00,78.2,78.21,78.19,78.19,245647.0,70.2967,70.3056,70.2877,70.2877,245647.0
2022-03-15 11:20:00,78.2,78.2,78.19,78.19,254061.0,70.2967,70.2967,70.2877,70.2877,254061.0
2022-03-15 11:30:00,78.19,78.2,78.18,78.19,290369.0,70.2877,70.2967,70.2787,70.2877,290369.0
2022-03-15 11:40:00,78.18,78.19,78.18,78.19,416809.0,70.2787,70.2877,70.2787,70.2877,416809.0
2022-03-15 11:50:00,78.19,78.22,78.18,78.2,686262.0,70.2877,70.3146,70.2787,70.2967,686262.0
2022-03-15 12:00:00,78.2,78.21,78.19,78.2,313170.0,70.2967,70.3056,70.2877,70.2967,313170.0
2022-03-15 12:10:00,78.2,78.23,78.2,78.23,484799.0,70.2967,70.3236,70.2967,70.3236,484799.0
2022-03-15 12:20:00,78.23,78.23,78.21,78.23,343553.0,70.3236,70.3236,70.3056,70.3236,343553.0
2022-03-15 12:30:00,78.23,78.23,78.22,78.23,352244.0,70.3236,70.3236,70.3146,70.3236,352244.0
2022-03-15 12:40:00,78.23,78.23,78.21,78.23,464897.0,70.3236,70.3236,70.3056,70.3236,464897.0
2022-03-15 12:50:00,78.23,78.23,78.21,78.23,348953.0,70.3236,70.3236,70.3056,70.3236,348953.0
2022-03-15 13:00:00,78.23,78.23,78.21,78.21,72041.0,70.3236,70.3236,70.3056,70.3056,72041.0
2022-03-15 13:10:00,78.21,78.22,78.2,78.21,151068.0,70.3056,70.3146,70.2967,70.3056,151068.0
2022-03-15 13:20:00,78.2,78.21,78.19,78.2,30663.0,70.2967,70.3056,70.2877,70.2967,30663.0
2022-03-15 13:30:00,78.2,78.2,78.18,78.18,111760.0,70.2967,70.2967,70.2787,70.2787,111760.0
2022-03-15 13:40:00,78.18,78.19,78.16,78.17,85363.0,70.2787,70.2877,70.2607,70.2697,85363.0
2022-03-15 13:50:00,78.17,78.17,78.16,78.16,214047.0,70.2697,70.2697,70.2607,70.2607,214047.0
2022-03-15 14:00:00,78.17,78.17,78.16,78.17,33016.0,70.2697,70.2697,70.2607,70.2697,33016.0
2022-03-15 14:10:00,78.17,78.17,78.14,78.17,2197669.0,70.2697,70.2697,70.2427,70.2697,2197669.0
2022-03-15 14:20:00,78.17,78.17,78.16,78.16,127901.0,70.2697,70.2697,70.2607,70.2607,127901.0
2022-03-15 14:30:00,78.16,78.17,78.14,78.15,59306.0,70.2607,70.2697,70.2427,70.2517,59306.0
2022-03-15 14:40:00,78.15,78.15,78.13,78.14,178123.0,70.2517,70.2517,70.2337,70.2427,178123.0
2022-03-15 14:50:00,78.14,78.15,78.13,78.15,198105.0,70.2427,70.2517,70.2337,70.2517,198105.0
2022-03-15 15:00:00,78.15,78.16,78.13,78.15,400428.0,70.2517,70.2607,70.2337,70.2517,400428.0
2022-03-15 15:10:00,78.15,78.16,78.14,78.16,113112.0,70.2517,70.2607,70.2427,70.2607,113112.0
2022-03-15 15:20:00,78.16,78.19,78.15,78.19,656194.0,70.2607,70.2877,70.2517,70.2877,656194.0
2022-03-15 15:30:00,78.19,78.19,78.16,78.16,307719.0,70.2877,70.2877,70.2607,70.2607,307719.0
2022-03-15 15:40:00,78.17,78.17,78.15,78.16,119979.0,70.2697,70.2697,70.2517,70.2607,119979.0
2022-03-15 15:50:00,78.17,78.17,78.15,78.17,309818.0,70.2697,70.2697,70.2517,70.2697,309818.0
2022-03-16 09:30:00,78.15,78.26,78.15,78.26,406539.0,70.2517,70.3506,70.2517,70.3506,406539.0
2022-03-16 09:40:00,78.26,78.27,78.24,78.26,134071.0,70.3506,70.3596,70.3326,70.3506,134071.0
2022-03-16 09:50:00,78.26,78.26,78.24,78.24,36701.0,70.3506,70.3506,70.3326,70.3326,36701.0
2022-03-16 10:00:00,78.24,78.26,78.23,78.23,69383.0,70.3326,70.3506,70.3236,70.3236,69383.0
2022-03-16 10:10:00,78.24,78.26,78.2,78.26,198429.0,70.3326,70.3506,70.2967,70.3506,198429.0
2022-03-16 10:20:00,78.26,78.3,78.24,78.3,615338.0,70.3506,70.3865,70.3326,70.3865,615338.0
2022-03-16 10:30:00,78.3,78.31,78.29,78.3,308913.0,70.3865,70.3955,70.3776,70.3865,308913.0
2022-03-16 10:40:00,78.3,78.32,78.29,78.31,233735.0,70.3865,70.4045,70.3776,70.3955,233735.0
2022-03-16 10:50:00,78.31,78.34,78.31,78.33,206138.0,70.3955,70.4225,70.3955,70.4135,206138.0
2022-03-16 11:00:00,78.33,78.34,78.32,78.34,314214.0,70.4135,70.4225,70.4045,70.4225,314214.0
2022-03-16 11:10:00,78.34,78.34,78.33,78.34,191733.0,70.4225,70.4225,70.4135,70.4225,191733.0
2022-03-16 11:20:00,78.34,78.36,78.33,78.36,489591.0,70.4225,70.4405,70.4135,70.4405,489591.0
2022-03-16 11:30:00,78.36,78.36,78.34,78.35,180969.0,70.4405,70.4405,70.4225,70.4315,180969.0
2022-03-16 11:40:00,78.35,78.36,78.34,78.34,75220.0,70.4315,70.4405,70.4225,70.4225,75220.0
2022-03-16 11:50:00,78.34,78.38,78.34,78.38,290815.0,70.4225,70.4585,70.4225,70.4585,290815.0
2022-03-16 12:00:00,78.38,78.38,78.37,78.37,105434.0,70.4585,70.4585,70.4495,70.4495,105434.0
2022-03-16 12:10:00,78.37,78.38,78.36,78.37,176338.0,70.4495,70.4585,70.4405,70.4495,176338.0
2022-03-16 12:20:00,78.37,78.37,78.35,78.36,173406.0,70.4495,70.4495,70.4315,70.4405,173406.0
2022-03-16 12:30:00,78.35,78.36,78.34,78.36,577363.0,70.4315,70.4405,70.4225,70.4405,577363.0
2022-03-16 12:40:00,78.36,78.36,78.35,78.35,261872.0,70.4405,70.4405,70.4315,70.4315,261872.0
2022-03-16 12:50:00,78.35,78.36,78.33,78.34,202231.0,70.4315,70.4405,70.4135,70.4225,202231.0
2022-03-16 13:00:00,78.34,78.34,78.33,78.34,226326.0,70.4225,70.4225,70.4135,70.4225,226326.0
2022-03-16 13:10:00,78.34,78.35,78.33,78.34,279687.0,70.4225,70.4315,70.4135,70.4225,279687.0
2022-03-16 13:20:00,78.34,78.35,78.34,78.35,124576.0,70.4225,70.4315,70.4225,70.4315,124576.0
2022-03-16 13:30:00,78.35,78.35,78.32,78.33,100033.0,70.4315,70.4315,70.4045,70.4135,100033.0
2022-03-16 13:40:00,78.32,78.34,78.31,78.34,90254.0,70.4045,70.4225,70.3955,70.4225,90254.0
2022-03-16 13:50:00,78.34,78.36,78.32,78.34,198292.0,70.4225,70.4405,70.4045,70.4225,198292.0
2022-03-16 14:00:00,78.35,78.37,78.1,78.12,697800.0,70.4315,70.4495,70.2068,70.2247,697800.0
2022-03-16 14:10:00,78.12,78.12,77.99,78.02,572034.0,70.2247,70.2247,70.1079,70.1348,572034.0
2022-03-16 14:20:00,78.02,78.12,78.01,78.12,190871.0,70.1348,70.2247,70.1259,70.2247,190871.0
2022-03-16 14:30:00,78.12,78.12,78.02,78.05,155609.0,70.2247,70.2247,70.1348,70.1618,155609.0
2022-03-16 14:40:00,78.05,78.08,78.04,78.08,79397.0,70.1618,70.1888,70.1528,70.1888,79397.0
2022-03-16 14:50:00,78.08,78.15,78.07,78.14,97571.0,70.1888,70.2517,70.1798,70.2427,97571.0
2022-03-16 15:00:00,78.14,78.15,78.13,78.15,88067.0,70.2427,70.2517,70.2337,70.2517,88067.0
2022-03-16 15:10:00,78.16,78.2,78.15,78.2,89592.0,70.2607,70.2967,70.2517,70.2967,89592.0
2022-03-16 15:20:00,78.2,78.23,78.19,78.21,112745.0,70.2967,70.3236,70.2877,70.3056,112745.0
2022-03-16 15:30:00,78.21,78.24,78.19,78.22,172442.0,70.3056,70.3326,70.2877,70.3146,172442.0
2022-03-16 15:40:00,78.22,78.25,78.21,78.24,254316.0,70.3146,70.3416,70.3056,70.3326,254316.0
2022-03-16 15:50:00,78.25,78.26,78.23,78.26,84128.0,70.3416,70.3506,70.3236,70.3506,84128.0
2022-03-17 09:30:00,78.25,78.35,78.24,78.34,376744.0,70.3416,70.4315,70.3326,70.4225,376744.0
2022-03-17 09:40:00,78.34,78.35,78.33,78.34,791604.0,70.4225,70.4315,70.4135,70.4225,791604.0
2022-03-17 09:50:00,78.34,78.34,78.28,78.31,304245.0,70.4225,70.4225,70.3686,70.3955,304245.0
2022-03-17 10:00:00,78.31,78.35,78.31,78.35,107696.0,70.3955,70.4315,70.3955,70.4315,107696.0
2022-03-17 10:10:00,78.35,78.37,78.33,78.34,362197.0,70.4315,70.4495,70.4135,70.4225,362197.0
2022-03-17 10:20:00,78.33,78.36,78.33,78.35,68582.0,70.4135,70.4405,70.4135,70.4315,68582.0
2022-03-17 10:30:00,78.35,78.36,78.33,78.36,55808.0,70.4315,70.4405,70.4135,70.4405,55808.0
2022-03-17 10:40:00,78.36,78.36,78.3,78.31,161494.0,70.4405,70.4405,70.3865,70.3955,161494.0
2022-03-17 10:50:00,78.31,78.33,78.3,78.33,261505.0,70.3955,70.4135,70.3865,70.4135,261505.0
2022-03-17 11:00:00,78.32,78.34,78.32,78.34,54917.0,70.4045,70.4225,70.4045,70.4225,54917.0
2022-03-17 11:10:00,78.33,78.34,78.32,78.33,56306.0,70.4135,70.4225,70.4045,70.4135,56306.0
2022-03-17 11:20:00,78.33,78.33,78.32,78.33,170909.0,70.4135,70.4135,70.4045,70.4135,170909.0
2022-03-17 11:30:00,78.33,78.33,78.32,78.33,139009.0,70.4135,70.4135,70.4045,70.4135,139009.0
2022-03-17 11:40:00,78.33,78.36,78.32,78.36,326843.0,70.4135,70.4405,70.4045,70.4405,326843.0
2022-03-17 11:50:00,78.36,78.36,78.34,78.35,23222.0,70.4405,70.4405,70.4225,70.4315,23222.0
2022-03-17 12:00:00,78.34,78.35,78.34,78.35,115201.0,70.4225,70.4315,70.4225,70.4315,115201.0
2022-03-17 12:10:00,78.34,78.36,78.34,78.36,31725.0,70.4225,70.4405,70.4225,70.4405,31725.0
2022-03-17 12:20:00,78.35,78.37,78.35,78.36,40704.0,70.4315,70.4495,70.4315,70.4405,40704.0
2022-03-17 12:30:00,78.37,78.37,78.35,78.35,41664.0,70.4495,70.4495,70.4315,70.4315,41664.0
2022-03-17 12:40:00,78.35,78.36,78.34,78.35,71051.0,70.4315,70.4405,70.4225,70.4315,71051.0
2022-03-17 12:50:00,78.35,78.37,78.35,78.36,44475.0,70.4315,70.4495,70.4315,70.4405,44475.0
2022-03-17 13:00:00,78.36,78.37,78.36,78.37,90861.0,70.4405,70.4495,70.4405,70.4495,90861.0
2022-03-17 13:10:00,78.37,78.38,78.36,78.38,71495.0,70.4495,70.4585,70.4405,70.4585,71495.0
2022-03-17 13:20:00,78.38,78.39,78.37,78.38,36598.0,70.4585,70.4674,70.4495,70.4585,36598.0
2022-03-17 13:30:00,78.38,78.4,78.38,78.4,31394.0,70.4585,70.4764,70.4585,70.4764,31394.0
2022-03-17 13:40:00,78.4,78.4,78.38,78.39,70715.0,70.4764,70.4764,70.4585,70.4674,70715.0
2022-03-17 13:50:00,78.39,78.4,78.38,78.39,91525.0,70.4674,70.4764,70.4585,70.4674,91525.0
2022-03-17 14:00:00,78.38,78.4,78.38,78.39,98469.0,70.4585,70.4764,70.4585,70.4674,98469.0
2022-03-17 14:10:00,78.38,78.4,78.38,78.38,64298.0,70.4585,70.4764,70.4585,70.4585,64298.0
2022-03-17 14:20:00,78.39,78.39,78.38,78.38,20893.0,70.4674,70.4674,70.4585,70.4585,20893.0
2022-03-17 14:30:00,78.39,78.39,78.36,78.37,199988.0,70.4674,70.4674,70.4405,70.4495,199988.0
2022-03-17 14:40:00,78.36,78.38,78.36,78.38,66704.0,70.4405,70.4585,70.4405,70.4585,66704.0
2022-03-17 14:50:00,78.38,78.4,78.37,78.39,171090.0,70.4585,70.4764,70.4495,70.4674,171090.0
2022-03-17 15:00:00,78.38,78.39,78.38,78.38,66695.0,70.4585,70.4674,70.4585,70.4585,66695.0
2022-03-17 15:10:00,78.39,78.39,78.38,78.38,57277.0,70.4674,70.4674,70.4585,70.4585,57277.0
2022-03-17 15:20:00,78.38,78.39,78.37,78.37,43062.0,70.4585,70.4674,70.4495,70.4495,43062.0
2022-03-17 15:30:00,78.38,78.38,78.36,78.37,66525.0,70.4585,70.4585,70.4405,70.4495,66525.0
2022-03-17 15:40:00,78.37,78.39,78.36,78.38,91826.0,70.4495,70.4674,70.4405,70.4585,91826.0
2022-03-17 15:50:00,78.39,78.39,78.38,78.38,45550.0,70.4674,70.4674,70.4585,70.4585,45550.0
2022-03-18 09:30:00,78.32,78.35,78.32,78.32,272401.0,70.4045,70.4315,70.4045,70.4045,272401.0
2022-03-18 09:40:00,78.32,78.32,78.3,78.32,53576.0,70.4045,70.4045,70.3865,70.4045,53576.0
2022-03-18 09:50:00,78.33,78.33,78.3,78.32,155185.0,70.4135,70.4135,70.3865,70.4045,155185.0
2022-03-18 10:00:00,78.33,78.34,78.3,78.32,56379.0,70.4135,70.4225,70.3865,70.4045,56379.0
2022-03-18 10:10:00,78.32,78.32,78.31,78.31,37849.0,70.4045,70.4045,70.3955,70.3955,37849.0
2022-03-18 10:20:00,78.31,78.34,78.31,78.34,35727.0,70.3955,70.4225,70.3955,70.4225,35727.0
2022-03-18 10:30:00,78.33,78.34,78.31,78.31,62683.0,70.4135,70.4225,70.3955,70.3955,62683.0
2022-03-18 10:40:00,78.31,78.33,78.31,78.33,43191.0,70.3955,70.4135,70.3955,70.4135,43191.0
2022-03-18 10:50:00,78.34,78.35,78.32,78.34,59703.0,70.4225,70.4315,70.4045,70.4225,59703.0
2022-03-18 11:00:00,78.34,78.37,78.34,78.34,132409.0,70.4225,70.4495,70.4225,70.4225,132409.0
2022-03-18 11:10:00,78.35,78.35,78.33,78.34,29216.0,70.4315,70.4315,70.4135,70.4225,29216.0
2022-03-18 11:20:00,78.34,78.35,78.34,78.34,148561.0,70.4225,70.4315,70.4225,70.4225,148561.0
2022-03-18 11:30:00,78.34,78.35,78.32,78.35,137231.0,70.4225,70.4315,70.4045,70.4315,137231.0
2022-03-18 11:40:00,78.34,78.35,78.34,78.34,37914.0,70.4225,70.4315,70.4225,70.4225,37914.0
2022-03-18 11:50:00,78.34,78.35,78.32,78.33,26330.0,70.4225,70.4315,70.4045,70.4135,26330.0
2022-03-18 12:00:00,78.32,78.36,78.32,78.36,212654.0,70.4045,70.4405,70.4045,70.4405,212654.0
2022-03-18 12:10:00,78.36,78.37,78.35,78.36,83938.0,70.4405,70.4495,70.4315,70.4405,83938.0
2022-03-18 12:20:00,78.36,78.37,78.36,78.37,20585.0,70.4405,70.4495,70.4405,70.4495,20585.0
2022-03-18 12:30:00,78.36,78.37,78.36,78.37,16496.0,70.4405,70.4495,70.4405,70.4495,16496.0
2022-03-18 12:40:00,78.37,78.37,78.36,78.36,94690.0,70.4495,70.4495,70.4405,70.4405,94690.0
2022-03-18 12:50:00,78.37,78.37,78.35,78.37,170890.0,70.4495,70.4495,70.4315,70.4495,170890.0
2022-03-18 13:00:00,78.37,78.37,78.35,78.36,119768.0,70.4495,70.4495,70.4315,70.4405,119768.0
2022-03-18 13:10:00,78.36,78.38,78.35,78.38,432377.0,70.4405,70.4585,70.4315,70.4585,432377.0
2022-03-18 13:20:00,78.38,78.38,78.37,78.38,61217.0,70.4585,70.4585,70.4495,70.4585,61217.0
2022-03-18 13:30:00,78.38,78.38,78.37,78.38,42935.0,70.4585,70.4585,70.4495,70.4585,42935.0
2022-03-18 13:40:00,78.38,78.38,78.37,78.38,83089.0,70.4585,70.4585,70.4495,70.4585,83089.0
2022-03-18 13:50:00,78.38,78.38,78.37,78.38,24095.0,70.4585,70.4585,70.4495,70.4585,24095.0
2022-03-18 14:00:00,78.38,78.39,78.37,78.39,68624.0,70.4585,70.4674,70.4495,70.4674,68624.0
2022-03-18 14:10:00,78.39,78.39,78.38,78.39,239019.0,70.4674,70.4674,70.4585,70.4674,239019.0
2022-03-18 14:20:00,78.39,78.39,78.38,78.39,149145.0,70.4674,70.4674,70.4585,70.4674,149145.0
2022-03-18 14:30:00,78.39,78.39,78.38,78.39,117977.0,70.4674,70.4674,70.4585,70.4674,117977.0
2022-03-18 14:40:00,78.4,78.4,78.39,78.4,15391.0,70.4764,70.4764,70.4674,70.4764,15391.0
2022-03-18 14:50:00,78.4,78.4,78.39,78.39,28643.0,70.4764,70.4764,70.4674,70.4674,28643.0
2022-03-18 15:00:00,78.4,78.4,78.39,78.39,156986.0,70.4764,70.4764,70.4674,70.4674,156986.0
2022-03-18 15:10:00,78.4,78.4,78.39,78.4,43155.0,70.4764,70.4764,70.4674,70.4764,43155.0
2022-03-18 15:20:00,78.4,78.4,78.39,78.4,178648.0,70.4764,70.4764,70.4674,70.4764,178648.0
2022-03-18 15:30:00,78.4,78.4,78.38,78.39,73855.0,70.4764,70.4764,70.4585,70.4674,73855.0
2022-03-18 15:40:00,78.38,78.39,78.38,78.39,113489.0,70.4585,70.4674,70.4585,70.4674,113489.0
2022-03-18 15:50:00,78.39,78.4,78.38,78.38,292678.0,70.4674,70.4764,70.4585,70.4585,292678.0
2022-03-21 09:30:00,78.26,78.27,78.21,78.27,113835.0,70.3506,70.3596,70.3056,70.3596,113835.0
2022-03-21 09:40:00,78.27,78.28,78.25,78.27,67268.0,70.3596,70.3686,70.3416,70.3596,67268.0
2022-03-21 09:50:00,78.26,78.27,78.24,78.25,93458.0,70.3506,70.3596,70.3326,70.3416,93458.0
2022-03-21 10:00:00,78.25,78.25,78.23,78.23,124861.0,70.3416,70.3416,70.3236,70.3236,124861.0
2022-03-21 10:10:00,78.23,78.24,78.2,78.22,84585.0,70.3236,70.3326,70.2967,70.3146,84585.0
2022-03-21 10:20:00,78.22,78.22,78.21,78.22,160821.0,70.3146,70.3146,70.3056,70.3146,160821.0
2022-03-21 10:30:00,78.22,78.22,78.21,78.22,80791.0,70.3146,70.3146,70.3056,70.3146,80791.0
2022-03-21 10:40:00,78.22,78.22,78.21,78.22,161697.0,70.3146,70.3146,70.3056,70.3146,161697.0
2022-03-21 10:50:00,78.22,78.22,78.19,78.2,48952.0,70.3146,70.3146,70.2877,70.2967,48952.0
2022-03-21 11:00:00,78.19,78.21,78.19,78.2,76438.0,70.2877,70.3056,70.2877,70.2967,76438.0
2022-03-21 11:10:00,78.2,78.21,78.19,78.2,87308.0,70.2967,70.3056,70.2877,70.2967,87308.0
2022-03-21 11:20:00,78.2,78.24,78.2,78.23,79380.0,70.2967,70.3326,70.2967,70.3236,79380.0
2022-03-21 11:30:00,78.23,78.24,78.23,78.23,50907.0,70.3236,70.3326,70.3236,70.3236,50907.0
2022-03-21 11:40:00,78.23,78.24,78.23,78.24,44226.0,70.3236,70.3326,70.3236,70.3326,44226.0
2022-03-21 11:50:00,78.23,78.25,78.23,78.25,51786.0,70.3236,70.3416,70.3236,70.3416,51786.0
2022-03-21 12:00:00,78.25,78.25,78.24,78.24,56063.0,70.3416,70.3416,70.3326,70.3326,56063.0
2022-03-21 12:10:00,78.25,78.26,78.24,78.25,52392.0,70.3416,70.3506,70.3326,70.3416,52392.0
2022-03-21 12:20:00,78.25,78.25,78.22,78.23,78375.0,70.3416,70.3416,70.3146,70.3236,78375.0
2022-03-21 12:30:00,78.23,78.23,78.09,78.13,348676.0,70.3236,70.3236,70.1978,70.2337,348676.0
2022-03-21 12:40:00,78.13,78.15,78.11,78.12,37795.0,70.2337,70.2517,70.2157,70.2247,37795.0
2022-03-21 12:50:00,78.12,78.12,78.08,78.12,60401.0,70.2247,70.2247,70.1888,70.2247,60401.0
2022-03-21 13:00:00,78.12,78.12,78.07,78.07,78083.0,70.2247,70.2247,70.1798,70.1798,78083.0
2022-03-21 13:10:00,78.07,78.08,78.02,78.03,436289.0,70.1798,70.1888,70.1348,70.1438,436289.0
2022-03-21 13:20:00,78.02,78.06,78.01,78.05,349522.0,70.1348,70.1708,70.1259,70.1618,349522.0
2022-03-21 13:30:00,78.05,78.06,78.04,78.06,48852.0,70.1618,70.1708,70.1528,70.1708,48852.0
2022-03-21 13:40:00,78.06,78.07,78.05,78.06,112048.0,70.1708,70.1798,70.1618,70.1708,112048.0
2022-03-21 13:50:00,78.07,78.07,78.04,78.06,62686.0,70.1798,70.1798,70.1528,70.1708,62686.0
2022-03-21 14:00:00,78.06,78.06,78.04,78.05,79326.0,70.1708,70.1708,70.1528,70.1618,79326.0
2022-03-21 14:10:00,78.05,78.06,78.04,78.05,79731.0,70.1618,70.1708,70.1528,70.1618,79731.0
2022-03-21 14:20:00,78.05,78.07,78.04,78.06,107870.0,70.1618,70.1798,70.1528,70.1708,107870.0
2022-03-21 14:30:00,78.06,78.07,78.05,78.06,87033.0,70.1708,70.1798,70.1618,70.1708,87033.0
2022-03-21 14:40:00,78.06,78.07,78.04,78.05,91029.0,70.1708,70.1798,70.1528,70.1618,91029.0
2022-03-21 14:50:00,78.05,78.05,78.01,78.01,63057.0,70.1618,70.1618,70.1259,70.1259,63057.0
2022-03-21 15:00:00,78.01,78.04,78.01,78.03,230328.0,70.1259,70.1528,70.1259,70.1438,230328.0
2022-03-21 15:10:00,78.02,78.03,78.01,78.02,137831.0,70.1348,70.1438,70.1259,70.1348,137831.0
2022-03-21 15:20:00,78.02,78.02,78.01,78.01,63195.0,70.1348,70.1348,70.1259,70.1259,63195.0
2022-03-21 15:30:00,78.02,78.04,78.01,78.04,326857.0,70.1348,70.1528,70.1259,70.1528,326857.0
2022-03-21 15:40:00,78.04,78.05,78.02,78.03,154161.0,70.1528,70.1618,70.1348,70.1438,154161.0
2022-03-21 15:50:00,78.03,78.04,78.0,78.0,240654.0,70.1438,70.1528,70.1169,70.1169,240654.0
2022-03-22 09:30:00,78.0,78.0,77.94,77.95,125218.0,70.1169,70.1169,70.0629,70.0719,125218.0
2022-03-22 09:40:00,77.95,78.0,77.94,77.99,1242522.0,70.0719,70.1169,70.0629,70.1079,1242522.0
2022-03-22 09:50:00,77.99,78.0,77.95,77.95,82738.0,70.1079,70.1169,70.0719,70.0719,82738.0
2022-03-22 10:00:00,77.95,77.97,77.94,77.95,188687.0,70.0719,70.0899,70.0629,70.0719,188687.0
2022-03-22 10:10:00,77.95,77.96,77.94,77.95,1091822.0,70.0719,70.0809,70.0629,70.0719,1091822.0
2022-03-22 10:20:00,77.95,77.96,77.95,77.95,106981.0,70.0719,70.0809,70.0719,70.0719,106981.0
2022-03-22 10:30:00,77.95,77.98,77.95,77.98,43289.0,70.0719,70.0989,70.0719,70.0989,43289.0
2022-03-22 10:40:00,77.98,78.0,77.97,78.0,43589.0,70.0989,70.1169,70.0899,70.1169,43589.0
2022-03-22 10:50:00,78.0,78.0,77.96,77.97,119780.0,70.1169,70.1169,70.0809,70.0899,119780.0
2022-03-22 11:00:00,77.97,77.98,77.95,77.95,47856.0,70.0899,70.0989,70.0719,70.0719,47856.0
2022-03-22 11:10:00,77.95,77.96,77.95,77.95,33667.0,70.0719,70.0809,70.0719,70.0719,33667.0
2022-03-22 11:20:00,77.95,77.96,77.95,77.95,208363.0,70.0719,70.0809,70.0719,70.0719,208363.0
2022-03-22 11:30:00,77.95,77.97,77.95,77.96,123094.0,70.0719,70.0899,70.0719,70.0809,123094.0
2022-03-22 11:40:00,77.97,77.98,77.95,77.98,132996.0,70.0899,70.0989,70.0719,70.0989,132996.0
2022-03-22 11:50:00,77.98,77.99,77.97,77.98,34758.0,70.0989,70.1079,70.0899,70.0989,34758.0
2022-03-22 12:00:00,77.99,77.99,77.98,77.98,103048.0,70.1079,70.1079,70.0989,70.0989,103048.0
2022-03-22 12:10:00,77.98,77.99,77.98,77.99,61406.0,70.0989,70.1079,70.0989,70.1079,61406.0
2022-03-22 12:20:00,77.98,77.99,77.98,77.98,106464.0,70.0989,70.1079,70.0989,70.0989,106464.0
2022-03-22 12:30:00,77.98,78.0,77.98,78.0,91958.0,70.0989,70.1169,70.0989,70.1169,91958.0
2022-03-22 12:40:00,78.0,78.01,77.99,78.01,54736.0,70.1169,70.1259,70.1079,70.1259,54736.0
2022-03-22 12:50:00,78.01,78.01,77.99,78.0,108162.0,70.1259,70.1259,70.1079,70.1169,108162.0
2022-03-22 13:00:00,77.99,78.0,77.99,77.99,19024.0,70.1079,70.1169,70.1079,70.1079,19024.0
2022-03-22 13:10:00,78.0,78.0,77.99,78.0,48881.0,70.1169,70.1169,70.1079,70.1169,48881.0
2022-03-22 13:20:00,78.0,78.0,77.99,78.0,91195.0,70.1169,70.1169,70.1079,70.1169,91195.0
2022-03-22 13:30:00,78.0,78.0,77.99,78.0,55217.0,70.1169,70.1169,70.1079,70.1169,55217.0
2022-03-22 13:40:00,78.0,78.02,77.99,78.02,114676.0,70.1169,70.1348,70.1079,70.1348,114676.0
2022-03-22 13:50:00,78.02,78.02,78.01,78.01,74352.0,70.1348,70.1348,70.1259,70.1259,74352.0
2022-03-22 14:00:00,78.01,78.03,78.01,78.03,61614.0,70.1259,70.1438,70.1259,70.1438,61614.0
2022-03-22 14:10:00,78.03,78.03,78.02,78.02,71479.0,70.1438,70.1438,70.1348,70.1348,71479.0
2022-03-22 14:20:00,78.02,78.04,78.02,78.03,80054.0,70.1348,70.1528,70.1348,70.1438,80054.0
2022-03-22 14:30:00,78.02,78.03,78.02,78.03,32523.0,70.1348,70.1438,70.1348,70.1438,32523.0
2022-03-22 14:40:00,78.03,78.04,78.02,78.04,64671.0,70.1438,70.1528,70.1348,70.1528,64671.0
2022-03-22 14:50:00,78.03,78.06,78.03,78.04,159923.0,70.1438,70.1708,70.1438,70.1528,159923.0
2022-03-22 15:00:00,78.04,78.05,78.01,78.02,136776.0,70.1528,70.1618,70.1259,70.1348,136776.0
2022-03-22 15:10:00,78.03,78.04,78.02,78.04,77579.0,70.1438,70.1528,70.1348,70.1528,77579.0
2022-03-22 15:20:00,78.03,78.06,78.03,78.04,450033.0,70.1438,70.1708,70.1438,70.1528,450033.0
2022-03-22 15:30:00,78.04,78.05,78.03,78.04,172862.0,70.1528,70.1618,70.1438,70.1528,172862.0
2022-03-22 15:40:00,78.05,78.06,78.04,78.06,342536.0,70.1618,70.1708,70.1528,70.1708,342536.0
2022-03-22 15:50:00,78.06,78.06,78.04,78.04,302153.0,70.1708,70.1708,70.1528,70.1528,302153.0
2022-03-23 09:30:00,78.12,78.12,78.06,78.09,58054.0,70.2247,70.2247,70.1708,70.1978,58054.0
2022-03-23 09:40:00,78.09,78.09,78.08,78.09,1115085.0,70.1978,70.1978,70.1888,70.1978,1115085.0
2022-03-23 09:50:00,78.09,78.1,78.07,78.09,323947.0,70.1978,70.2068,70.1798,70.1978,323947.0
2022-03-23 10:00:00,78.09,78.1,78.08,78.09,129400.0,70.1978,70.2068,70.1888,70.1978,129400.0
2022-03-23 10:10:00,78.08,78.1,78.07,78.07,163894.0,70.1888,70.2068,70.1798,70.1798,163894.0
2022-03-23 10:20:00,78.07,78.09,78.06,78.08,66894.0,70.1798,70.1978,70.1708,70.1888,66894.0
2022-03-23 10:30:00,78.07,78.08,78.05,78.08,119055.0,70.1798,70.1888,70.1618,70.1888,119055.0
2022-03-23 10:40:00,78.07,78.08,78.07,78.07,83963.0,70.1798,70.1888,70.1798,70.1798,83963.0
2022-03-23 10:50:00,78.07,78.07,78.05,78.06,40689.0,70.1798,70.1798,70.1618,70.1708,40689.0
2022-03-23 11:00:00,78.05,78.06,78.03,78.04,130021.0,70.1618,70.1708,70.1438,70.1528,130021.0
2022-03-23 11:10:00,78.04,78.05,78.03,78.05,100601.0,70.1528,70.1618,70.1438,70.1618,100601.0
2022-03-23 11:20:00,78.05,78.06,78.04,78.06,38524.0,70.1618,70.1708,70.1528,70.1708,38524.0
2022-03-23 11:30:00,78.05,78.06,78.03,78.04,77560.0,70.1618,70.1708,70.1438,70.1528,77560.0
2022-03-23 11:40:00,78.04,78.06,78.04,78.05,74013.0,70.1528,70.1708,70.1528,70.1618,74013.0
2022-03-23 11:50:00,78.05,78.06,78.04,78.06,83407.0,70.1618,70.1708,70.1528,70.1708,83407.0
2022-03-23 12:00:00,78.06,78.06,78.04,78.04,59439.0,70.1708,70.1708,70.1528,70.1528,59439.0
2022-03-23 12:10:00,78.05,78.07,78.04,78.06,124113.0,70.1618,70.1798,70.1528,70.1708,124113.0
2022-03-23 12:20:00,78.06,78.07,78.06,78.06,21894.0,70.1708,70.1798,70.1708,70.1708,21894.0
2022-03-23 12:30:00,78.07,78.08,78.06,78.08,48593.0,70.1798,70.1888,70.1708,70.1888,48593.0
2022-03-23 12:40:00,78.08,78.09,78.07,78.07,21527.0,70.1888,70.1978,70.1798,70.1798,21527.0
2022-03-23 12:50:00,78.08,78.09,78.07,78.09,25788.0,70.1888,70.1978,70.1798,70.1978,25788.0
2022-03-23 13:00:00,78.08,78.11,78.07,78.11,52476.0,70.1888,70.2157,70.1798,70.2157,52476.0
2022-03-23 13:10:00,78.11,78.11,78.08,78.09,65913.0,70.2157,70.2157,70.1888,70.1978,65913.0
2022-03-23 13:20:00,78.08,78.1,78.08,78.09,67728.0,70.1888,70.2068,70.1888,70.1978,67728.0
2022-03-23 13:30:00,78.09,78.1,78.08,78.08,197990.0,70.1978,70.2068,70.1888,70.1888,197990.0
2022-03-23 13:40:00,78.09,78.1,78.08,78.09,101007.0,70.1978,70.2068,70.1888,70.1978,101007.0
2022-03-23 13:50:00,78.09,78.11,78.09,78.11,261013.0,70.1978,70.2157,70.1978,70.2157,261013.0
2022-03-23 14:00:00,78.11,78.12,78.1,78.11,83176.0,70.2157,70.2247,70.2068,70.2157,83176.0
2022-03-23 14:10:00,78.12,78.12,78.1,78.11,77062.0,70.2247,70.2247,70.2068,70.2157,77062.0
2022-03-23 14:20:00,78.11,78.11,78.09,78.11,88149.0,70.2157,70.2157,70.1978,70.2157,88149.0
2022-03-23 14:30:00,78.11,78.11,78.09,78.09,50959.0,70.2157,70.2157,70.1978,70.1978,50959.0
2022-03-23 14:40:00,78.09,78.1,78.08,78.08,69934.0,70.1978,70.2068,70.1888,70.1888,69934.0
2022-03-23 14:50:00,78.09,78.1,78.08,78.09,56559.0,70.1978,70.2068,70.1888,70.1978,56559.0
2022-03-23 15:00:00,78.08,78.11,78.08,78.08,51098.0,70.1888,70.2157,70.1888,70.1888,51098.0
2022-03-23 15:10:00,78.09,78.09,78.07,78.08,103616.0,70.1978,70.1978,70.1798,70.1888,103616.0
2022-03-23 15:20:00,78.08,78.08,78.07,78.08,72154.0,70.1888,70.1888,70.1798,70.1888,72154.0
2022-03-23 15:30:00,78.08,78.08,78.07,78.08,79556.0,70.1888,70.1888,70.1798,70.1888,79556.0
2022-03-23 15:40:00,78.07,78.08,78.06,78.07,186540.0,70.1798,70.1888,70.1708,70.1798,186540.0
2022-03-23 15:50:00,78.07,78.09,78.06,78.07,151321.0,70.1798,70.1978,70.1708,70.1798,151321.0
2022-03-24 09:30:00,78.05,78.06,77.93,77.95,226208.0,70.1618,70.1708,70.0539,70.0719,226208.0
2022-03-24 09:40:00,77.94,77.96,77.92,77.95,106644.0,70.0629,70.0809,70.045,70.0719,106644.0
2022-03-24 09:50:00,77.96,77.97,77.94,77.95,51854.0,70.0809,70.0899,70.0629,70.0719,51854.0
2022-03-24 10:00:00,77.95,77.96,77.93,77.95,173657.0,70.0719,70.0809,70.0539,70.0719,173657.0
2022-03-24 10:10:00,77.96,77.96,77.95,77.95,38241.0,70.0809,70.0809,70.0719,70.0719,38241.0
2022-03-24 10:20:00,77.95,77.96,77.95,77.95,58735.0,70.0719,70.0809,70.0719,70.0719,58735.0
2022-03-24 10:30:00,77.96,77.98,77.95,77.97,108455.0,70.0809,70.0989,70.0719,70.0899,108455.0
2022-03-24 10:40:00,77.96,77.98,77.96,77.98,85658.0,70.0809,70.0989,70.0809,70.0989,85658.0
2022-03-24 10:50:00,77.98,77.98,77.97,77.98,21727.0,70.0989,70.0989,70.0899,70.0989,21727.0
2022-03-24 11:00:00,77.98,77.99,77.95,77.98,209750.0,70.0989,70.1079,70.0719,70.0989,209750.0
2022-03-24 11:10:00,77.98,77.99,77.97,77.99,68115.0,70.0989,70.1079,70.0899,70.1079,68115.0
2022-03-24 11:20:00,77.98,78.01,77.98,78.0,203310.0,70.0989,70.1259,70.0989,70.1169,203310.0
2022-03-24 11:30:00,78.0,78.03,78.0,78.02,909027.0,70.1169,70.1438,70.1169,70.1348,909027.0
2022-03-24 11:40:00,78.03,78.04,78.02,78.04,61933.0,70.1438,70.1528,70.1348,70.1528,61933.0
2022-03-24 11:50:00,78.04,78.04,78.02,78.04,85007.0,70.1528,70.1528,70.1348,70.1528,85007.0
2022-03-24 12:00:00,78.03,78.05,78.03,78.05,34950.0,70.1438,70.1618,70.1438,70.1618,34950.0
2022-03-24 12:10:00,78.05,78.05,78.03,78.03,42292.0,70.1618,70.1618,70.1438,70.1438,42292.0
2022-03-24 12:20:00,78.03,78.04,78.03,78.03,25893.0,70.1438,70.1528,70.1438,70.1438,25893.0
2022-03-24 12:30:00,78.03,78.04,78.02,78.02,72984.0,70.1438,70.1528,70.1348,70.1348,72984.0
2022-03-24 12:40:00,78.02,78.03,78.02,78.02,18173.0,70.1348,70.1438,70.1348,70.1348,18173.0
2022-03-24 12:50:00,78.03,78.03,78.02,78.03,22751.0,70.1438,70.1438,70.1348,70.1438,22751.0
2022-03-24 13:00:00,78.03,78.04,78.02,78.03,21302.0,70.1438,70.1528,70.1348,70.1438,21302.0
2022-03-24 13:10:00,78.03,78.04,78.03,78.03,12144.0,70.1438,70.1528,70.1438,70.1438,12144.0
2022-03-24 13:20:00,78.04,78.04,78.01,78.02,107067.0,70.1528,70.1528,70.1259,70.1348,107067.0
2022-03-24 13:30:00,78.02,78.04,78.01,78.04,22835.0,70.1348,70.1528,70.1259,70.1528,22835.0
2022-03-24 13:40:00,78.04,78.05,78.03,78.05,103438.0,70.1528,70.1618,70.1438,70.1618,103438.0
2022-03-24 13:50:00,78.04,78.05,78.04,78.05,29547.0,70.1528,70.1618,70.1528,70.1618,29547.0
2022-03-24 14:00:00,78.04,78.06,78.04,78.05,95766.0,70.1528,70.1708,70.1528,70.1618,95766.0
2022-03-24 14:10:00,78.06,78.07,78.05,78.06,40719.0,70.1708,70.1798,70.1618,70.1708,40719.0
2022-03-24 14:20:00,78.06,78.07,78.06,78.07,117145.0,70.1708,70.1798,70.1708,70.1798,117145.0
2022-03-24 14:30:00,78.06,78.07,78.06,78.06,71486.0,70.1708,70.1798,70.1708,70.1708,71486.0
2022-03-24 14:40:00,78.06,78.07,78.06,78.06,30237.0,70.1708,70.1798,70.1708,70.1708,30237.0
2022-03-24 14:50:00,78.06,78.08,78.06,78.08,146868.0,70.1708,70.1888,70.1708,70.1888,146868.0
2022-03-24 15:00:00,78.08,78.08,78.07,78.08,135348.0,70.1888,70.1888,70.1798,70.1888,135348.0
2022-03-24 15:10:00,78.08,78.08,78.07,78.08,193710.0,70.1888,70.1888,70.1798,70.1888,193710.0
2022-03-24 15:20:00,78.08,78.08,78.07,78.07,164847.0,70.1888,70.1888,70.1798,70.1798,164847.0
2022-03-24 15:30:00,78.08,78.08,78.06,78.06,231227.0,70.1888,70.1888,70.1708,70.1708,231227.0
2022-03-24 15:40:00,78.07,78.07,78.06,78.07,74313.0,70.1798,70.1798,70.1708,70.1798,74313.0
2022-03-24 15:50:00,78.07,78.08,78.06,78.08,209959.0,70.1798,70.1888,70.1708,70.1888,209959.0
2022-03-25 09:30:00,77.91,77.95,77.85,77.85,144940.0,70.036,70.0719,69.982,69.982,144940.0
2022-03-25 09:40:00,77.85,77.89,77.83,77.88,63146.0,69.982,70.018,69.964,70.009,63146.0
2022-03-25 09:50:00,77.88,77.88,77.84,77.84,150508.0,70.009,70.009,69.973,69.973,150508.0
2022-03-25 10:00:00,77.84,77.86,77.83,77.86,22957.0,69.973,69.991,69.964,69.991,22957.0
2022-03-25 10:10:00,77.86,77.88,77.83,77.84,71364.0,69.991,70.009,69.964,69.973,71364.0
2022-03-25 10:20:00,77.84,77.87,77.83,77.84,125239.0,69.973,70.0,69.964,69.973,125239.0
2022-03-25 10:30:00,77.83,77.85,77.83,77.84,69577.0,69.964,69.982,69.964,69.973,69577.0
2022-03-25 10:40:00,77.85,77.85,77.81,77.81,35698.0,69.982,69.982,69.9461,69.9461,35698.0
2022-03-25 10:50:00,77.81,77.82,77.72,77.74,74223.0,69.9461,69.9551,69.8652,69.8831,74223.0
2022-03-25 11:00:00,77.74,77.76,77.71,77.73,134476.0,69.8831,69.9011,69.8562,69.8742,134476.0
2022-03-25 11:10:00,77.73,77.74,77.71,77.73,136199.0,69.8742,69.8831,69.8562,69.8742,136199.0
2022-03-25 11:20:00,77.74,77.78,77.73,77.77,72555.0,69.8831,69.9191,69.8742,69.9101,72555.0
2022-03-25 11:30:00,77.77,77.79,77.75,77.77,69013.0,69.9101,69.9281,69.8921,69.9101,69013.0
2022-03-25 11:40:00,77.76,77.78,77.75,77.78,54274.0,69.9011,69.9191,69.8921,69.9191,54274.0
2022-03-25 11:50:00,77.77,77.78,77.75,77.76,155793.0,69.9101,69.9191,69.8921,69.9011,155793.0
2022-03-25 12:00:00,77.75,77.76,77.74,77.75,100860.0,69.8921,69.9011,69.8831,69.8921,100860.0
2022-03-25 12:10:00,77.76,77.78,77.74,77.74,170724.0,69.9011,69.9191,69.8831,69.8831,170724.0
2022-03-25 12:20:00,77.74,77.74,77.69,77.69,40629.0,69.8831,69.8831,69.8382,69.8382,40629.0
2022-03-25 12:30:00,77.69,77.71,77.69,77.71,252812.0,69.8382,69.8562,69.8382,69.8562,252812.0
2022-03-25 12:40:00,77.7,77.74,77.7,77.74,92795.0,69.8472,69.8831,69.8472,69.8831,92795.0
2022-03-25 12:50:00,77.73,77.75,77.72,77.74,74691.0,69.8742,69.8921,69.8652,69.8831,74691.0
2022-03-25 13:00:00,77.75,77.75,77.73,77.74,159890.0,69.8921,69.8921,69.8742,69.8831,159890.0
2022-03-25 13:10:00,77.74,77.76,77.74,77.76,93955.0,69.8831,69.9011,69.8831,69.9011,93955.0
2022-03-25 13:20:00,77.76,77.78,77.75,77.77,142585.0,69.9011,69.9191,69.8921,69.9101,142585.0
2022-03-25 13:30:00,77.77,77.77,77.76,77.77,125605.0,69.9101,69.9101,69.9011,69.9101,125605.0
2022-03-25 13:40:00,77.77,77.77,77.74,77.76,89857.0,69.9101,69.9101,69.8831,69.9011,89857.0
2022-03-25 13:50:00,77.75,77.76,77.74,77.75,99537.0,69.8921,69.9011,69.8831,69.8921,99537.0
2022-03-25 14:00:00,77.75,77.76,77.74,77.75,64580.0,69.8921,69.9011,69.8831,69.8921,64580.0
2022-03-25 14:10:00,77.76,77.78,77.75,77.77,87216.0,69.9011,69.9191,69.8921,69.9101,87216.0
2022-03-25 14:20:00,77.78,77.78,77.75,77.76,143299.0,69.9191,69.9191,69.8921,69.9011,143299.0
2022-03-25 14:30:00,77.76,77.78,77.75,77.77,348261.0,69.9011,69.9191,69.8921,69.9101,348261.0
2022-03-25 14:40:00,77.77,77.77,77.74,77.75,82589.0,69.9101,69.9101,69.8831,69.8921,82589.0
2022-03-25 14:50:00,77.75,77.76,77.74,77.75,148088.0,69.8921,69.9011,69.8831,69.8921,148088.0
2022-03-25 15:00:00,77.75,77.75,77.72,77.73,136162.0,69.8921,69.8921,69.8652,69.8742,136162.0
2022-03-25 15:10:00,77.73,77.75,77.72,77.73,355590.0,69.8742,69.8921,69.8652,69.8742,355590.0
2022-03-25 15:20:00,77.73,77.76,77.73,77.76,300479.0,69.8742,69.9011,69.8742,69.9011,300479.0
2022-03-25 15:30:00,77.76,77.78,77.75,77.77,630701.0,69.9011,69.9191,69.8921,69.9101,630701.0
2022-03-25 15:40:00,77.77,77.77,77.76,77.77,243481.0,69.9101,69.9101,69.9011,69.9101,243481.0
2022-03-25 15:50:00,77.77,77.77,77.75,77.76,135531.0,69.9101,69.9101,69.8921,69.9011,135531.0
2022-03-28 09:30:00,77.71,77.82,77.7,77.79,131169.0,69.8562,69.9551,69.8472,69.9281,131169.0
2022-03-28 09:40:00,77.78,77.81,77.77,77.79,88390.0,69.9191,69.9461,69.9101,69.9281,88390.0
2022-03-28 09:50:00,77.8,77.8,77.76,77.77,48673.0,69.9371,69.9371,69.9011,69.9101,48673.0
2022-03-28 10:00:00,77.77,77.79,77.76,77.77,103315.0,69.9101,69.9281,69.9011,69.9101,103315.0
2022-03-28 10:10:00,77.76,77.77,77.76,77.77,114795.0,69.9011,69.9101,69.9011,69.9101,114795.0
2022-03-28 10:20:00,77.76,77.8,77.76,77.78,36996.0,69.9011,69.9371,69.9011,69.9191,36996.0
2022-03-28 10:30:00,77.79,77.82,77.78,77.81,163614.0,69.9281,69.9551,69.9191,69.9461,163614.0
2022-03-28 10:40:00,77.81,77.82,77.8,77.81,77965.0,69.9461,69.9551,69.9371,69.9461,77965.0
2022-03-28 10:50:00,77.81,77.83,77.8,77.81,51488.0,69.9461,69.964,69.9371,69.9461,51488.0
2022-03-28 11:00:00,77.81,77.81,77.79,77.79,49956.0,69.9461,69.9461,69.9281,69.9281,49956.0
2022-03-28 11:10:00,77.8,77.8,77.77,77.78,109205.0,69.9371,69.9371,69.9101,69.9191,109205.0
2022-03-28 11:20:00,77.78,77.78,77.75,77.76,105716.0,69.9191,69.9191,69.8921,69.9011,105716.0
2022-03-28 11:30:00,77.75,77.76,77.71,77.72,37600.0,69.8921,69.9011,69.8562,69.8652,37600.0
2022-03-28 11:40:00,77.71,77.73,77.69,77.72,91650.0,69.8562,69.8742,69.8382,69.8652,91650.0
2022-03-28 11:50:00,77.72,77.74,77.71,77.73,34157.0,69.8652,69.8831,69.8562,69.8742,34157.0
2022-03-28 12:00:00,77.74,77.74,77.73,77.74,18456.0,69.8831,69.8831,69.8742,69.8831,18456.0
2022-03-28 12:10:00,77.74,77.77,77.73,77.76,131781.0,69.8831,69.9101,69.8742,69.9011,131781.0
2022-03-28 12:20:00,77.75,77.76,77.74,77.75,52082.0,69.8921,69.9011,69.8831,69.8921,52082.0
2022-03-28 12:30:00,77.74,77.75,77.73,77.74,15479.0,69.8831,69.8921,69.8742,69.8831,15479.0
2022-03-28 12:40:00,77.73,77.75,77.73,77.73,40900.0,69.8742,69.8921,69.8742,69.8742,40900.0
2022-03-28 12:50:00,77.74,77.74,77.73,77.73,35474.0,69.8831,69.8831,69.8742,69.8742,35474.0
2022-03-28 13:00:00,77.74,77.77,77.73,77.77,108060.0,69.8831,69.9101,69.8742,69.9101,108060.0
2022-03-28 13:10:00,77.77,77.77,77.75,77.76,25414.0,69.9101,69.9101,69.8921,69.9011,25414.0
2022-03-28 13:20:00,77.76,77.76,77.73,77.73,38140.0,69.9011,69.9011,69.8742,69.8742,38140.0
2022-03-28 13:30:00,77.74,77.75,77.73,77.73,29551.0,69.8831,69.8921,69.8742,69.8742,29551.0
2022-03-28 13:40:00,77.74,77.75,77.73,77.74,52650.0,69.8831,69.8921,69.8742,69.8831,52650.0
2022-03-28 13:50:00,77.75,77.75,77.74,77.75,83227.0,69.8921,69.8921,69.8831,69.8921,83227.0
2022-03-28 14:00:00,77.75,77.75,77.74,77.74,72734.0,69.8921,69.8921,69.8831,69.8831,72734.0
2022-03-28 14:10:00,77.75,77.75,77.74,77.74,40808.0,69.8921,69.8921,69.8831,69.8831,40808.0
2022-03-28 14:20:00,77.74,77.74,77.73,77.74,55706.0,69.8831,69.8831,69.8742,69.8831,55706.0
2022-03-28 14:30:00,77.73,77.74,77.73,77.73,40649.0,69.8742,69.8831,69.8742,69.8742,40649.0
2022-03-28 14:40:00,77.74,77.74,77.73,77.73,50224.0,69.8831,69.8831,69.8742,69.8742,50224.0
2022-03-28 14:50:00,77.74,77.74,77.73,77.73,99639.0,69.8831,69.8831,69.8742,69.8742,99639.0
2022-03-28 15:00:00,77.73,77.75,77.73,77.75,308431.0,69.8742,69.8921,69.8742,69.8921,308431.0
2022-03-28 15:10:00,77.75,77.77,77.74,77.76,112556.0,69.8921,69.9101,69.8831,69.9011,112556.0
2022-03-28 15:20:00,77.76,77.78,77.76,77.78,190919.0,69.9011,69.9191,69.9011,69.9191,190919.0
2022-03-28 15:30:00,77.78,77.79,77.77,77.78,162963.0,69.9191,69.9281,69.9101,69.9191,162963.0
2022-03-28 15:40:00,77.78,77.79,77.77,77.79,169895.0,69.9191,69.9281,69.9101,69.9281,169895.0
2022-03-28 15:50:00,77.79,77.79,77.76,77.77,74496.0,69.9281,69.9281,69.9011,69.9101,74496.0
2022-03-29 09:30:00,77.79,77.93,77.77,77.89,151283.0,69.9281,70.0539,69.9101,70.018,151283.0
2022-03-29 09:40:00,77.9,77.94,77.89,77.94,73683.0,70.027,70.0629,70.018,70.0629,73683.0
2022-03-29 09:50:00,77.93,77.95,77.93,77.95,375617.0,70.0539,70.0719,70.0539,70.0719,375617.0
2022-03-29 10:00:00,77.94,77.97,77.93,77.93,108892.0,70.0629,70.0899,70.0539,70.0539,108892.0
2022-03-29 10:10:00,77.94,77.94,77.92,77.92,197493.0,70.0629,70.0629,70.045,70.045,197493.0
2022-03-29 10:20:00,77.92,77.93,77.89,77.9,74732.0,70.045,70.0539,70.018,70.027,74732.0
2022-03-29 10:30:00,77.89,77.9,77.87,77.87,104741.0,70.018,70.027,70.0,70.0,104741.0
2022-03-29 10:40:00,77.87,77.87,77.83,77.84,157867.0,70.0,70.0,69.964,69.973,157867.0
2022-03-29 10:50:00,77.84,77.87,77.84,77.84,74961.0,69.973,70.0,69.973,69.973,74961.0
2022-03-29 11:00:00,77.84,77.87,77.84,77.87,83104.0,69.973,70.0,69.973,70.0,83104.0
2022-03-29 11:10:00,77.86,77.88,77.86,77.86,114750.0,69.991,70.009,69.991,69.991,114750.0
2022-03-29 11:20:00,77.86,77.87,77.85,77.87,180411.0,69.991,70.0,69.982,70.0,180411.0
2022-03-29 11:30:00,77.87,77.9,77.86,77.9,467200.0,70.0,70.027,69.991,70.027,467200.0
2022-03-29 11:40:00,77.9,77.93,77.88,77.92,105335.0,70.027,70.0539,70.009,70.045,105335.0
2022-03-29 11:50:00,77.92,77.93,77.92,77.92,333546.0,70.045,70.0539,70.045,70.045,333546.0
2022-03-29 12:00:00,77.92,77.93,77.88,77.89,169934.0,70.045,70.0539,70.009,70.018,169934.0
2022-03-29 12:10:00,77.89,77.91,77.88,77.91,192526.0,70.018,70.036,70.009,70.036,192526.0
2022-03-29 12:20:00,77.91,77.93,77.9,77.93,45571.0,70.036,70.0539,70.027,70.0539,45571.0
2022-03-29 12:30:00,77.92,77.95,77.92,77.93,78386.0,70.045,70.0719,70.045,70.0539,78386.0
2022-03-29 12:40:00,77.92,77.94,77.92,77.92,60716.0,70.045,70.0629,70.045,70.045,60716.0
2022-03-29 12:50:00,77.93,77.93,77.9,77.92,61192.0,70.0539,70.0539,70.027,70.045,61192.0
2022-03-29 13:00:00,77.92,77.93,77.88,77.92,78709.0,70.045,70.0539,70.009,70.045,78709.0
2022-03-29 13:10:00,77.92,77.93,77.89,77.89,184882.0,70.045,70.0539,70.018,70.018,184882.0
2022-03-29 13:20:00,77.89,77.9,77.89,77.9,21573.0,70.018,70.027,70.018,70.027,21573.0
2022-03-29 13:30:00,77.9,77.94,77.89,77.94,166448.0,70.027,70.0629,70.018,70.0629,166448.0
2022-03-29 13:40:00,77.94,77.95,77.93,77.95,47338.0,70.0629,70.0719,70.0539,70.0719,47338.0
2022-03-29 13:50:00,77.95,77.99,77.94,77.98,98750.0,70.0719,70.1079,70.0629,70.0989,98750.0
2022-03-29 14:00:00,77.98,77.99,77.96,77.97,115581.0,70.0989,70.1079,70.0809,70.0899,115581.0
2022-03-29 14:10:00,77.97,77.97,77.96,77.97,53641.0,70.0899,70.0899,70.0809,70.0899,53641.0
2022-03-29 14:20:00,77.96,77.97,77.95,77.95,52137.0,70.0809,70.0899,70.0719,70.0719,52137.0
2022-03-29 14:30:00,77.95,77.98,77.95,77.97,104241.0,70.0719,70.0989,70.0719,70.0899,104241.0
2022-03-29 14:40:00,77.98,78.01,77.97,78.01,239980.0,70.0989,70.1259,70.0899,70.1259,239980.0
2022-03-29 14:50:00,78.01,78.03,78.0,78.03,58432.0,70.1259,70.1438,70.1169,70.1438,58432.0
2022-03-29 15:00:00,78.03,78.03,78.01,78.02,73357.0,70.1438,70.1438,70.1259,70.1348,73357.0
2022-03-29 15:10:00,78.02,78.03,78.01,78.03,109439.0,70.1348,70.1438,70.1259,70.1438,109439.0
2022-03-29 15:20:00,78.03,78.04,78.02,78.03,864477.0,70.1438,70.1528,70.1348,70.1438,864477.0
2022-03-29 15:30:00,78.04,78.04,78.03,78.04,70487.0,70.1528,70.1528,70.1438,70.1528,70487.0
2022-03-29 15:40:00,78.04,78.04,78.03,78.04,304319.0,70.1528,70.1528,70.1438,70.1528,304319.0
2022-03-29 15:50:00,78.04,78.05,78.03,78.05,213147.0,70.1528,70.1618,70.1438,70.1618,213147.0
2022-03-30 09:30:00,78.01,78.08,77.97,77.98,440624.0,70.1259,70.1888,70.0899,70.0989,440624.0
2022-03-30 09:40:00,77.97,77.98,77.97,77.97,302240.0,70.0899,70.0989,70.0899,70.0899,302240.0
2022-03-30 09:50:00,77.97,77.98,77.97,77.97,20872.0,70.0899,70.0989,70.0899,70.0899,20872.0
2022-03-30 10:00:00,77.97,77.98,77.97,77.98,52056.0,70.0899,70.0989,70.0899,70.0989,52056.0
2022-03-30 10:10:00,77.98,78.05,77.97,78.04,150094.0,70.0989,70.1618,70.0899,70.1528,150094.0
2022-03-30 10:20:00,78.03,78.05,78.02,78.05,246390.0,70.1438,70.1618,70.1348,70.1618,246390.0
2022-03-30 10:30:00,78.05,78.05,78.02,78.03,258907.0,70.1618,70.1618,70.1348,70.1438,258907.0
2022-03-30 10:40:00,78.03,78.04,78.01,78.01,198682.0,70.1438,70.1528,70.1259,70.1259,198682.0
2022-03-30 10:50:00,78.01,78.02,77.99,77.99,199204.0,70.1259,70.1348,70.1079,70.1079,199204.0
2022-03-30 11:00:00,78.0,78.02,77.99,78.01,242196.0,70.1169,70.1348,70.1079,70.1259,242196.0
2022-03-30 11:10:00,78.01,78.03,78.0,78.02,499593.0,70.1259,70.1438,70.1169,70.1348,499593.0
2022-03-30 11:20:00,78.02,78.03,78.01,78.02,294519.0,70.1348,70.1438,70.1259,70.1348,294519.0
2022-03-30 11:30:00,78.02,78.03,78.0,78.0,323941.0,70.1348,70.1438,70.1169,70.1169,323941.0
2022-03-30 11:40:00,78.0,78.02,78.0,78.01,326013.0,70.1169,70.1348,70.1169,70.1259,326013.0
2022-03-30 11:50:00,78.01,78.02,78.0,78.01,283933.0,70.1259,70.1348,70.1169,70.1259,283933.0
2022-03-30 12:00:00,78.01,78.03,78.0,78.03,82460.0,70.1259,70.1438,70.1169,70.1438,82460.0
2022-03-30 12:10:00,78.03,78.05,78.02,78.05,59742.0,70.1438,70.1618,70.1348,70.1618,59742.0
2022-03-30 12:20:00,78.05,78.05,78.04,78.05,103224.0,70.1618,70.1618,70.1528,70.1618,103224.0
2022-03-30 12:30:00,78.04,78.05,78.04,78.04,36653.0,70.1528,70.1618,70.1528,70.1528,36653.0
2022-03-30 12:40:00,78.05,78.06,78.04,78.05,98069.0,70.1618,70.1708,70.1528,70.1618,98069.0
2022-03-30 12:50:00,78.06,78.07,78.05,78.07,34310.0,70.1708,70.1798,70.1618,70.1798,34310.0
2022-03-30 13:00:00,78.07,78.07,78.05,78.06,92153.0,70.1798,70.1798,70.1618,70.1708,92153.0
2022-03-30 13:10:00,78.06,78.06,78.05,78.06,26603.0,70.1708,70.1708,70.1618,70.1708,26603.0
2022-03-30 13:20:00,78.05,78.06,78.04,78.05,80017.0,70.1618,70.1708,70.1528,70.1618,80017.0
2022-03-30 13:30:00,78.05,78.05,78.03,78.03,61693.0,70.1618,70.1618,70.1438,70.1438,61693.0
2022-03-30 13:40:00,78.04,78.04,78.02,78.02,50311.0,70.1528,70.1528,70.1348,70.1348,50311.0
2022-03-30 13:50:00,78.03,78.03,78.02,78.02,88905.0,70.1438,70.1438,70.1348,70.1348,88905.0
2022-03-30 14:00:00,78.03,78.05,78.02,78.04,91046.0,70.1438,70.1618,70.1348,70.1528,91046.0
2022-03-30 14:10:00,78.05,78.06,78.03,78.03,148002.0,70.1618,70.1708,70.1438,70.1438,148002.0
2022-03-30 14:20:00,78.04,78.05,78.03,78.05,103057.0,70.1528,70.1618,70.1438,70.1618,103057.0
2022-03-30 14:30:00,78.04,78.06,78.04,78.06,178543.0,70.1528,70.1708,70.1528,70.1708,178543.0
2022-03-30 14:40:00,78.06,78.06,78.05,78.06,42918.0,70.1708,70.1708,70.1618,70.1708,42918.0
2022-03-30 14:50:00,78.06,78.06,78.05,78.06,83603.0,70.1708,70.1708,70.1618,70.1708,83603.0
2022-03-30 15:00:00,78.06,78.06,78.05,78.06,165881.0,70.1708,70.1708,70.1618,70.1708,165881.0
2022-03-30 15:10:00,78.06,78.07,78.05,78.06,46158.0,70.1708,70.1798,70.1618,70.1708,46158.0
2022-03-30 15:20:00,78.06,78.07,78.06,78.06,188462.0,70.1708,70.1798,70.1708,70.1708,188462.0
2022-03-30 15:30:00,78.06,78.08,78.06,78.07,418194.0,70.1708,70.1888,70.1708,70.1798,418194.0
2022-03-30 15:40:00,78.07,78.08,78.07,78.08,167482.0,70.1798,70.1888,70.1798,70.1888,167482.0
2022-03-30 15:50:00,78.08,78.09,78.07,78.08,367082.0,70.1888,70.1978,70.1798,70.1888,367082.0
2022-03-31 09:30:00,78.06,78.14,78.06,78.14,247188.0,70.1708,70.2427,70.1708,70.2427,247188.0
2022-03-31 09:40:00,78.14,78.14,78.12,78.13,85674.0,70.2427,70.2427,70.2247,70.2337,85674.0
2022-03-31 09:50:00,78.14,78.14,78.09,78.1,125157.0,70.2427,70.2427,70.1978,70.2068,125157.0
2022-03-31 10:00:00,78.1,78.1,78.09,78.1,39281.0,70.2068,70.2068,70.1978,70.2068,39281.0
2022-03-31 10:10:00,78.1,78.14,78.09,78.14,97432.0,70.2068,70.2427,70.1978,70.2427,97432.0
2022-03-31 10:20:00,78.14,78.14,78.13,78.14,28615.0,70.2427,70.2427,70.2337,70.2427,28615.0
2022-03-31 10:30:00,78.14,78.17,78.13,78.16,124316.0,70.2427,70.2697,70.2337,70.2607,124316.0
2022-03-31 10:40:00,78.16,78.18,78.16,78.17,33013.0,70.2607,70.2787,70.2607,70.2697,33013.0
2022-03-31 10:50:00,78.17,78.19,78.17,78.18,258719.0,70.2697,70.2877,70.2697,70.2787,258719.0
2022-03-31 11:00:00,78.18,78.19,78.18,78.19,344380.0,70.2787,70.2877,70.2787,70.2877,344380.0
2022-03-31 11:10:00,78.19,78.19,78.18,78.19,113391.0,70.2877,70.2877,70.2787,70.2877,113391.0
2022-03-31 11:20:00,78.19,78.19,78.17,78.17,70530.0,70.2877,70.2877,70.2697,70.2697,70530.0
2022-03-31 11:30:00,78.17,78.18,78.16,78.18,226977.0,70.2697,70.2787,70.2607,70.2787,226977.0
2022-03-31 11:40:00,78.17,78.18,78.17,78.17,127030.0,70.2697,70.2787,70.2697,70.2697,127030.0
2022-03-31 11:50:00,78.17,78.18,78.17,78.17,103392.0,70.2697,70.2787,70.2697,70.2697,103392.0
2022-03-31 12:00:00,78.17,78.18,78.16,78.17,33236.0,70.2697,70.2787,70.2607,70.2697,33236.0
2022-03-31 12:10:00,78.17,78.17,78.16,78.16,43928.0,70.2697,70.2697,70.2607,70.2607,43928.0
2022-03-31 12:20:00,78.17,78.17,78.14,78.14,163189.0,70.2697,70.2697,70.2427,70.2427,163189.0
2022-03-31 12:30:00,78.15,78.16,78.14,78.16,63564.0,70.2517,70.2607,70.2427,70.2607,63564.0
2022-03-31 12:40:00,78.16,78.16,78.15,78.16,45385.0,70.2607,70.2607,70.2517,70.2607,45385.0
2022-03-31 12:50:00,78.15,78.16,78.14,78.15,120041.0,70.2517,70.2607,70.2427,70.2517,120041.0
2022-03-31 13:00:00,78.16,78.16,78.14,78.15,55295.0,70.2607,70.2607,70.2427,70.2517,55295.0
2022-03-31 13:10:00,78.15,78.15,78.14,78.14,82933.0,70.2517,70.2517,70.2427,70.2427,82933.0
2022-03-31 13:20:00,78.15,78.15,78.14,78.15,42845.0,70.2517,70.2517,70.2427,70.2517,42845.0
2022-03-31 13:30:00,78.15,78.16,78.14,78.16,31565.0,70.2517,70.2607,70.2427,70.2607,31565.0
2022-03-31 13:40:00,78.16,78.18,78.15,78.17,12969.0,70.2607,70.2787,70.2517,70.2697,12969.0
2022-03-31 13:50:00,78.17,78.18,78.16,78.17,145162.0,70.2697,70.2787,70.2607,70.2697,145162.0
2022-03-31 14:00:00,78.17,78.17,78.15,78.16,78928.0,70.2697,70.2697,70.2517,70.2607,78928.0
2022-03-31 14:10:00,78.16,78.16,78.15,78.16,95579.0,70.2607,70.2607,70.2517,70.2607,95579.0
2022-03-31 14:20:00,78.15,78.17,78.15,78.17,205466.0,70.2517,70.2697,70.2517,70.2697,205466.0
2022-03-31 14:30:00,78.17,78.19,78.16,78.19,33944.0,70.2697,70.2877,70.2607,70.2877,33944.0
2022-03-31 14:40:00,78.19,78.2,78.18,78.19,22709.0,70.2877,70.2967,70.2787,70.2877,22709.0
2022-03-31 14:50:00,78.2,78.2,78.17,78.17,50637.0,70.2967,70.2967,70.2697,70.2697,50637.0
2022-03-31 15:00:00,78.18,78.18,78.17,78.17,37401.0,70.2787,70.2787,70.2697,70.2697,37401.0
2022-03-31 15:10:00,78.18,78.18,78.17,78.18,24471.0,70.2787,70.2787,70.2697,70.2787,24471.0
2022-03-31 15:20:00,78.17,78.18,78.17,78.17,317539.0,70.2697,70.2787,70.2697,70.2697,317539.0
2022-03-31 15:30:00,78.17,78.18,78.15,78.15,192107.0,70.2697,70.2787,70.2517,70.2517,192107.0
2022-03-31 15:40:00,78.16,78.16,78.14,78.16,119208.0,70.2607,70.2607,70.2427,70.2607,119208.0
2022-03-31 15:50:00,78.16,78.17,78.08,78.09,333949.0,70.2607,70.2697,70.1888,70.1978,333949.0
2022-04-01 09:30:00,77.72,77.78,77.71,77.78,100574.0,69.9606,70.0146,69.9516,70.0146,100574.0
2022-04-01 09:40:00,77.77,77.79,77.76,77.76,55516.0,70.0056,70.0236,69.9966,69.9966,55516.0
2022-04-01 09:50:00,77.77,77.78,77.75,77.76,51468.0,70.0056,70.0146,69.9876,69.9966,51468.0
2022-04-01 10:00:00,77.77,77.8,77.74,77.78,115444.0,70.0056,70.0327,69.9786,70.0146,115444.0
2022-04-01 10:10:00,77.78,77.82,77.77,77.78,133333.0,70.0146,70.0507,70.0056,70.0146,133333.0
2022-04-01 10:20:00,77.78,77.78,77.76,77.78,46242.0,70.0146,70.0146,69.9966,70.0146,46242.0
2022-04-01 10:30:00,77.78,77.79,77.75,77.75,60275.0,70.0146,70.0236,69.9876,69.9876,60275.0
2022-04-01 10:40:00,77.75,77.77,77.74,77.77,79248.0,69.9876,70.0056,69.9786,70.0056,79248.0
2022-04-01 10:50:00,77.78,77.8,77.77,77.8,82166.0,70.0146,70.0327,70.0056,70.0327,82166.0
2022-04-01 11:00:00,77.8,77.81,77.77,77.79,116284.0,70.0327,70.0417,70.0056,70.0236,116284.0
2022-04-01 11:10:00,77.79,77.81,77.78,77.81,389024.0,70.0236,70.0417,70.0146,70.0417,389024.0
2022-04-01 11:20:00,77.8,77.83,77.8,77.82,195294.0,70.0327,70.0597,70.0327,70.0507,195294.0
2022-04-01 11:30:00,77.83,77.83,77.8,77.81,457299.0,70.0597,70.0597,70.0327,70.0417,457299.0
2022-04-01 11:40:00,77.81,77.86,77.81,77.86,113174.0,70.0417,70.0867,70.0417,70.0867,113174.0
2022-04-01 11:50:00,77.86,77.87,77.84,77.86,156919.0,70.0867,70.0957,70.0687,70.0867,156919.0
2022-04-01 12:00:00,77.86,77.88,77.85,77.88,81061.0,70.0867,70.1047,70.0777,70.1047,81061.0
2022-04-01 12:10:00,77.88,77.9,77.87,77.9,145301.0,70.1047,70.1227,70.0957,70.1227,145301.0
2022-04-01 12:20:00,77.9,77.9,77.88,77.89,85794.0,70.1227,70.1227,70.1047,70.1137,85794.0
2022-04-01 12:30:00,77.89,77.9,77.88,77.89,137204.0,70.1137,70.1227,70.1047,70.1137,137204.0
2022-04-01 12:40:00,77.89,77.89,77.88,77.89,269247.0,70.1137,70.1137,70.1047,70.1137,269247.0
2022-04-01 12:50:00,77.89,77.91,77.88,77.91,66836.0,70.1137,70.1317,70.1047,70.1317,66836.0
2022-04-01 13:00:00,77.9,77.91,77.89,77.89,161224.0,70.1227,70.1317,70.1137,70.1137,161224.0
2022-04-01 13:10:00,77.89,77.9,77.89,77.9,206910.0,70.1137,70.1227,70.1137,70.1227,206910.0
2022-04-01 13:20:00,77.9,77.91,77.89,77.91,29082.0,70.1227,70.1317,70.1137,70.1317,29082.0
2022-04-01 13:30:00,77.91,77.91,77.89,77.9,78706.0,70.1317,70.1317,70.1137,70.1227,78706.0
2022-04-01 13:40:00,77.89,77.89,77.88,77.89,217139.0,70.1137,70.1137,70.1047,70.1137,217139.0
2022-04-01 13:50:00,77.89,77.91,77.88,77.91,73921.0,70.1137,70.1317,70.1047,70.1317,73921.0
2022-04-01 14:00:00,77.91,77.91,77.88,77.88,49395.0,70.1317,70.1317,70.1047,70.1047,49395.0
2022-04-01 14:10:00,77.89,77.91,77.88,77.91,110610.0,70.1137,70.1317,70.1047,70.1317,110610.0
2022-04-01 14:20:00,77.91,77.91,77.88,77.9,74796.0,70.1317,70.1317,70.1047,70.1227,74796.0
2022-04-01 14:30:00,77.9,77.91,77.89,77.9,94606.0,70.1227,70.1317,70.1137,70.1227,94606.0
2022-04-01 14:40:00,77.91,77.93,77.89,77.91,118501.0,70.1317,70.1497,70.1137,70.1317,118501.0
2022-04-01 14:50:00,77.92,77.93,77.89,77.9,185574.0,70.1407,70.1497,70.1137,70.1227,185574.0
2022-04-01 15:00:00,77.9,77.91,77.86,77.87,136085.0,70.1227,70.1317,70.0867,70.0957,136085.0
2022-04-01 15:10:00,77.86,77.89,77.86,77.87,101878.0,70.0867,70.1137,70.0867,70.0957,101878.0
2022-04-01 15:20:00,77.86,77.88,77.86,77.88,65311.0,70.0867,70.1047,70.0867,70.1047,65311.0
2022-04-01 15:30:00,77.88,77.88,77.85,77.87,170488.0,70.1047,70.1047,70.0777,70.0957,170488.0
2022-04-01 15:40:00,77.87,77.88,77.86,77.88,187006.0,70.0957,70.1047,70.0867,70.1047,187006.0
2022-04-01 15:50:00,77.88,77.88,77.85,77.85,78241.0,70.1047,70.1047,70.0777,70.0777,78241.0
2022-04-04 09:30:00,77.86,77.89,77.84,77.85,129023.0,70.0867,70.1137,70.0687,70.0777,129023.0
2022-04-04 09:40:00,77.86,77.87,77.86,77.87,103604.0,70.0867,70.0957,70.0867,70.0957,103604.0
2022-04-04 09:50:00,77.87,77.87,77.84,77.84,79803.0,70.0957,70.0957,70.0687,70.0687,79803.0
2022-04-04 10:00:00,77.84,77.85,77.82,77.83,45747.0,70.0687,70.0777,70.0507,70.0597,45747.0
2022-04-04 10:10:00,77.83,77.86,77.83,77.86,91649.0,70.0597,70.0867,70.0597,70.0867,91649.0
2022-04-04 10:20:00,77.86,77.86,77.84,77.86,159127.0,70.0867,70.0867,70.0687,70.0867,159127.0
2022-04-04 10:30:00,77.86,77.87,77.84,77.87,166746.0,70.0867,70.0957,70.0687,70.0957,166746.0
2022-04-04 10:40:00,77.87,77.88,77.86,77.86,129701.0,70.0957,70.1047,70.0867,70.0867,129701.0
2022-04-04 10:50:00,77.87,77.87,77.84,77.85,101387.0,70.0957,70.0957,70.0687,70.0777,101387.0
2022-04-04 11:00:00,77.84,77.86,77.84,77.86,113463.0,70.0687,70.0867,70.0687,70.0867,113463.0
2022-04-04 11:10:00,77.86,77.86,77.83,77.84,40155.0,70.0867,70.0867,70.0597,70.0687,40155.0
2022-04-04 11:20:00,77.84,77.88,77.84,77.88,98311.0,70.0687,70.1047,70.0687,70.1047,98311.0
2022-04-04 11:30:00,77.87,77.88,77.87,77.88,60777.0,70.0957,70.1047,70.0957,70.1047,60777.0
2022-04-04 11:40:00,77.88,77.88,77.86,77.87,44655.0,70.1047,70.1047,70.0867,70.0957,44655.0
2022-04-04 11:50:00,77.86,77.87,77.86,77.87,40786.0,70.0867,70.0957,70.0867,70.0957,40786.0
2022-04-04 12:00:00,77.87,77.87,77.85,77.86,81000.0,70.0957,70.0957,70.0777,70.0867,81000.0
2022-04-04 12:10:00,77.86,77.86,77.85,77.86,51365.0,70.0867,70.0867,70.0777,70.0867,51365.0
2022-04-04 12:20:00,77.86,77.88,77.85,77.87,135867.0,70.0867,70.1047,70.0777,70.0957,135867.0
2022-04-04 12:30:00,77.87,77.87,77.86,77.87,60287.0,70.0957,70.0957,70.0867,70.0957,60287.0
2022-04-04 12:40:00,77.87,77.87,77.84,77.84,153360.0,70.0957,70.0957,70.0687,70.0687,153360.0
2022-04-04 12:50:00,77.84,77.85,77.83,77.83,142865.0,70.0687,70.0777,70.0597,70.0597,142865.0
2022-04-04 13:00:00,77.84,77.86,77.83,77.86,60641.0,70.0687,70.0867,70.0597,70.0867,60641.0
2022-04-04 13:10:00,77.86,77.86,77.84,77.84,52551.0,70.0867,70.0867,70.0687,70.0687,52551.0
2022-04-04 13:20:00,77.84,77.85,77.84,77.84,34759.0,70.0687,70.0777,70.0687,70.0687,34759.0
2022-04-04 13:30:00,77.85,77.85,77.84,77.85,42774.0,70.0777,70.0777,70.0687,70.0777,42774.0
2022-04-04 13:40:00,77.84,77.87,77.84,77.87,63538.0,70.0687,70.0957,70.0687,70.0957,63538.0
2022-04-04 13:50:00,77.87,77.88,77.86,77.87,50837.0,70.0957,70.1047,70.0867,70.0957,50837.0
2022-04-04 14:00:00,77.88,77.88,77.87,77.88,71107.0,70.1047,70.1047,70.0957,70.1047,71107.0
2022-04-04 14:10:00,77.88,77.9,77.88,77.9,76727.0,70.1047,70.1227,70.1047,70.1227,76727.0
2022-04-04 14:20:00,77.9,77.92,77.89,77.92,57338.0,70.1227,70.1407,70.1137,70.1407,57338.0
2022-04-04 14:30:00,77.91,77.93,77.9,77.91,69112.0,70.1317,70.1497,70.1227,70.1317,69112.0
2022-04-04 14:40:00,77.91,77.93,77.9,77.93,39646.0,70.1317,70.1497,70.1227,70.1497,39646.0
2022-04-04 14:50:00,77.92,77.95,77.92,77.92,60255.0,70.1407,70.1677,70.1407,70.1407,60255.0
2022-04-04 15:00:00,77.92,77.94,77.92,77.93,255923.0,70.1407,70.1587,70.1407,70.1497,255923.0
2022-04-04 15:10:00,77.93,77.94,77.93,77.94,136964.0,70.1497,70.1587,70.1497,70.1587,136964.0
2022-04-04 15:20:00,77.94,77.94,77.9,77.91,115727.0,70.1587,70.1587,70.1227,70.1317,115727.0
2022-04-04 15:30:00,77.92,77.93,77.91,77.92,44466.0,70.1407,70.1497,70.1317,70.1407,44466.0
2022-04-04 15:40:00,77.93,77.95,77.92,77.95,75191.0,70.1497,70.1677,70.1407,70.1677,75191.0
2022-04-04 15:50:00,77.95,77.96,77.94,77.95,230412.0,70.1677,70.1767,70.1587,70.1677,230412.0
2022-04-05 09:30:00,77.89,77.9,77.84,77.85,190571.0,70.1137,70.1227,70.0687,70.0777,190571.0
2022-04-05 09:40:00,77.84,77.85,77.82,77.83,60771.0,70.0687,70.0777,70.0507,70.0597,60771.0
2022-04-05 09:50:00,77.84,77.84,77.81,77.81,159869.0,70.0687,70.0687,70.0417,70.0417,159869.0
2022-04-05 10:00:00,77.81,77.83,77.78,77.78,273666.0,70.0417,70.0597,70.0146,70.0146,273666.0
2022-04-05 10:10:00,77.79,77.79,77.73,77.74,65982.0,70.0236,70.0236,69.9696,69.9786,65982.0
2022-04-05 10:20:00,77.75,77.75,77.69,77.72,217660.0,69.9876,69.9876,69.9336,69.9606,217660.0
2022-04-05 10:30:00,77.72,77.72,77.68,77.68,161426.0,69.9606,69.9606,69.9246,69.9246,161426.0
2022-04-05 10:40:00,77.68,77.69,77.63,77.66,120648.0,69.9246,69.9336,69.8796,69.9066,120648.0
2022-04-05 10:50:00,77.66,77.68,77.65,77.66,115211.0,69.9066,69.9246,69.8976,69.9066,115211.0
2022-04-05 11:00:00,77.65,77.65,77.63,77.64,24394.0,69.8976,69.8976,69.8796,69.8886,24394.0
2022-04-05 11:10:00,77.63,77.65,77.62,77.62,120443.0,69.8796,69.8976,69.8706,69.8706,120443.0
2022-04-05 11:20:00,77.62,77.63,77.61,77.62,584609.0,69.8706,69.8796,69.8616,69.8706,584609.0
2022-04-05 11:30:00,77.62,77.63,77.6,77.6,575520.0,69.8706,69.8796,69.8526,69.8526,575520.0
2022-04-05 11:40:00,77.6,77.61,77.59,77.6,563326.0,69.8526,69.8616,69.8436,69.8526,563326.0
2022-04-05 11:50:00,77.59,77.62,77.59,77.59,761170.0,69.8436,69.8706,69.8436,69.8436,761170.0
2022-04-05 12:00:00,77.59,77.62,77.59,77.62,96497.0,69.8436,69.8706,69.8436,69.8706,96497.0
2022-04-05 12:10:00,77.61,77.62,77.6,77.61,167863.0,69.8616,69.8706,69.8526,69.8616,167863.0
2022-04-05 12:20:00,77.61,77.61,77.59,77.61,55254.0,69.8616,69.8616,69.8436,69.8616,55254.0
2022-04-05 12:30:00,77.61,77.63,77.6,77.63,36844.0,69.8616,69.8796,69.8526,69.8796,36844.0
2022-04-05 12:40:00,77.62,77.63,77.61,77.62,59144.0,69.8706,69.8796,69.8616,69.8706,59144.0
2022-04-05 12:50:00,77.62,77.63,77.61,77.63,74453.0,69.8706,69.8796,69.8616,69.8796,74453.0
2022-04-05 13:00:00,77.62,77.64,77.62,77.64,378481.0,69.8706,69.8886,69.8706,69.8886,378481.0
2022-04-05 13:10:00,77.65,77.65,77.63,77.64,48486.0,69.8976,69.8976,69.8796,69.8886,48486.0
2022-04-05 13:20:00,77.63,77.64,77.63,77.64,28363.0,69.8796,69.8886,69.8796,69.8886,28363.0
2022-04-05 13:30:00,77.64,77.64,77.63,77.63,210393.0,69.8886,69.8886,69.8796,69.8796,210393.0
2022-04-05 13:40:00,77.64,77.65,77.63,77.64,336628.0,69.8886,69.8976,69.8796,69.8886,336628.0
2022-04-05 13:50:00,77.64,77.64,77.61,77.62,100947.0,69.8886,69.8886,69.8616,69.8706,100947.0
2022-04-05 14:00:00,77.62,77.64,77.61,77.63,149372.0,69.8706,69.8886,69.8616,69.8796,149372.0
2022-04-05 14:10:00,77.64,77.64,77.61,77.62,111048.0,69.8886,69.8886,69.8616,69.8706,111048.0
2022-04-05 14:20:00,77.62,77.64,77.61,77.63,91893.0,69.8706,69.8886,69.8616,69.8796,91893.0
2022-04-05 14:30:00,77.63,77.64,77.62,77.63,254033.0,69.8796,69.8886,69.8706,69.8796,254033.0
2022-04-05 14:40:00,77.64,77.64,77.61,77.63,123818.0,69.8886,69.8886,69.8616,69.8796,123818.0
2022-04-05 14:50:00,77.64,77.65,77.63,77.64,80242.0,69.8886,69.8976,69.8796,69.8886,80242.0
2022-04-05 15:00:00,77.64,77.65,77.63,77.64,151741.0,69.8886,69.8976,69.8796,69.8886,151741.0
2022-04-05 15:10:00,77.64,77.64,77.62,77.63,96426.0,69.8886,69.8886,69.8706,69.8796,96426.0
2022-04-05 15:20:00,77.63,77.63,77.62,77.63,73251.0,69.8796,69.8796,69.8706,69.8796,73251.0
2022-04-05 15:30:00,77.63,77.64,77.62,77.64,215872.0,69.8796,69.8886,69.8706,69.8886,215872.0
2022-04-05 15:40:00,77.64,77.64,77.6,77.61,133076.0,69.8886,69.8886,69.8526,69.8616,133076.0
2022-04-05 15:50:00,77.61,77.61,77.6,77.6,146677.0,69.8616,69.8616,69.8526,69.8526,146677.0
2022-04-06 09:30:00,77.48,77.49,77.43,77.47,219257.0,69.7446,69.7536,69.6996,69.7356,219257.0
2022-04-06 09:40:00,77.46,77.47,77.42,77.42,132582.0,69.7266,69.7356,69.6906,69.6906,132582.0
2022-04-06 09:50:00,77.42,77.45,77.42,77.42,390109.0,69.6906,69.7176,69.6906,69.6906,390109.0
2022-04-06 10:00:00,77.42,77.49,77.42,77.47,458312.0,69.6906,69.7536,69.6906,69.7356,458312.0
2022-04-06 10:10:00,77.46,77.5,77.44,77.5,463387.0,69.7266,69.7626,69.7086,69.7626,463387.0
2022-04-06 10:20:00,77.5,77.51,77.45,77.45,1111469.0,69.7626,69.7716,69.7176,69.7176,1111469.0
2022-04-06 10:30:00,77.45,77.46,77.43,77.43,718377.0,69.7176,69.7266,69.6996,69.6996,718377.0
2022-04-06 10:40:00,77.43,77.45,77.42,77.44,593320.0,69.6996,69.7176,69.6906,69.7086,593320.0
2022-04-06 10:50:00,77.44,77.45,77.39,77.4,520021.0,69.7086,69.7176,69.6636,69.6726,520021.0
2022-04-06 11:00:00,77.4,77.44,77.39,77.42,796340.0,69.6726,69.7086,69.6636,69.6906,796340.0
2022-04-06 11:10:00,77.42,77.43,77.42,77.42,699219.0,69.6906,69.6996,69.6906,69.6906,699219.0
2022-04-06 11:20:00,77.42,77.46,77.42,77.45,1049510.0,69.6906,69.7266,69.6906,69.7176,1049510.0
2022-04-06 11:30:00,77.45,77.48,77.44,77.47,716418.0,69.7176,69.7446,69.7086,69.7356,716418.0
2022-04-06 11:40:00,77.47,77.48,77.46,77.48,670707.0,69.7356,69.7446,69.7266,69.7446,670707.0
2022-04-06 11:50:00,77.48,77.5,77.47,77.5,676160.0,69.7446,69.7626,69.7356,69.7626,676160.0
2022-04-06 12:00:00,77.5,77.51,77.47,77.47,879141.0,69.7626,69.7716,69.7356,69.7356,879141.0
2022-04-06 12:10:00,77.47,77.48,77.45,77.45,719388.0,69.7356,69.7446,69.7176,69.7176,719388.0
2022-04-06 12:20:00,77.45,77.47,77.44,77.45,718145.0,69.7176,69.7356,69.7086,69.7176,718145.0
2022-04-06 12:30:00,77.45,77.47,77.45,77.46,908054.0,69.7176,69.7356,69.7176,69.7266,908054.0
2022-04-06 12:40:00,77.46,77.51,77.45,77.51,433809.0,69.7266,69.7716,69.7176,69.7716,433809.0
2022-04-06 12:50:00,77.51,77.56,77.5,77.55,149519.0,69.7716,69.8166,69.7626,69.8076,149519.0
2022-04-06 13:00:00,77.55,77.56,77.53,77.54,123263.0,69.8076,69.8166,69.7896,69.7986,123263.0
2022-04-06 13:10:00,77.54,77.55,77.53,77.54,87866.0,69.7986,69.8076,69.7896,69.7986,87866.0
2022-04-06 13:20:00,77.54,77.56,77.54,77.56,60373.0,69.7986,69.8166,69.7986,69.8166,60373.0
2022-04-06 13:30:00,77.56,77.57,77.55,77.56,46901.0,69.8166,69.8256,69.8076,69.8166,46901.0
2022-04-06 13:40:00,77.56,77.59,77.56,77.56,706385.0,69.8166,69.8436,69.8166,69.8166,706385.0
2022-04-06 13:50:00,77.56,77.58,77.53,77.54,515231.0,69.8166,69.8346,69.7896,69.7986,515231.0
2022-04-06 14:00:00,77.53,77.69,77.49,77.52,442093.0,69.7896,69.9336,69.7536,69.7806,442093.0
2022-04-06 14:10:00,77.52,77.52,77.42,77.43,213369.0,69.7806,69.7806,69.6906,69.6996,213369.0
2022-04-06 14:20:00,77.43,77.5,77.43,77.48,232487.0,69.6996,69.7626,69.6996,69.7446,232487.0
2022-04-06 14:30:00,77.49,77.53,77.47,77.47,222451.0,69.7536,69.7896,69.7356,69.7356,222451.0
2022-04-06 14:40:00,77.47,77.52,77.47,77.5,114063.0,69.7356,69.7806,69.7356,69.7626,114063.0
2022-04-06 14:50:00,77.51,77.55,77.49,77.53,198694.0,69.7716,69.8076,69.7536,69.7896,198694.0
2022-04-06 15:00:00,77.52,77.55,77.52,77.54,136516.0,69.7806,69.8076,69.7806,69.7986,136516.0
2022-04-06 15:10:00,77.54,77.54,77.51,77.52,140909.0,69.7986,69.7986,69.7716,69.7806,140909.0
2022-04-06 15:20:00,77.53,77.55,77.51,77.52,503614.0,69.7896,69.8076,69.7716,69.7806,503614.0
2022-04-06 15:30:00,77.52,77.53,77.51,77.52,753748.0,69.7806,69.7896,69.7716,69.7806,753748.0
2022-04-06 15:40:00,77.51,77.53,77.5,77.53,188753.0,69.7716,69.7896,69.7626,69.7896,188753.0
2022-04-06 15:50:00,77.52,77.54,77.51,77.52,178344.0,69.7806,69.7986,69.7716,69.7806,178344.0
2022-04-07 09:30:00,77.59,77.63,77.58,77.6,192643.0,69.8436,69.8796,69.8346,69.8526,192643.0
2022-04-07 09:40:00,77.6,77.63,77.6,77.62,86526.0,69.8526,69.8796,69.8526,69.8706,86526.0
2022-04-07 09:50:00,77.62,77.68,77.62,77.67,331213.0,69.8706,69.9246,69.8706,69.9156,331213.0
2022-04-07 10:00:00,77.67,77.69,77.67,77.67,131832.0,69.9156,69.9336,69.9156,69.9156,131832.0
2022-04-07 10:10:00,77.67,77.69,77.66,77.68,66982.0,69.9156,69.9336,69.9066,69.9246,66982.0
2022-04-07 10:20:00,77.69,77.69,77.65,77.66,86861.0,69.9336,69.9336,69.8976,69.9066,86861.0
2022-04-07 10:30:00,77.67,77.7,77.66,77.7,61586.0,69.9156,69.9426,69.9066,69.9426,61586.0
2022-04-07 10:40:00,77.7,77.7,77.63,77.65,336822.0,69.9426,69.9426,69.8796,69.8976,336822.0
2022-04-07 10:50:00,77.65,77.67,77.64,77.65,351002.0,69.8976,69.9156,69.8886,69.8976,351002.0
2022-04-07 11:00:00,77.64,77.66,77.62,77.63,276493.0,69.8886,69.9066,69.8706,69.8796,276493.0
2022-04-07 11:10:00,77.63,77.65,77.61,77.65,227012.0,69.8796,69.8976,69.8616,69.8976,227012.0
2022-04-07 11:20:00,77.65,77.66,77.63,77.65,64580.0,69.8976,69.9066,69.8796,69.8976,64580.0
2022-04-07 11:30:00,77.65,77.68,77.64,77.65,149124.0,69.8976,69.9246,69.8886,69.8976,149124.0
2022-04-07 11:40:00,77.66,77.67,77.64,77.67,39910.0,69.9066,69.9156,69.8886,69.9156,39910.0
2022-04-07 11:50:00,77.66,77.67,77.61,77.62,79261.0,69.9066,69.9156,69.8616,69.8706,79261.0
2022-04-07 12:00:00,77.62,77.64,77.61,77.64,116381.0,69.8706,69.8886,69.8616,69.8886,116381.0
2022-04-07 12:10:00,77.63,77.64,77.61,77.63,47654.0,69.8796,69.8886,69.8616,69.8796,47654.0
2022-04-07 12:20:00,77.63,77.64,77.6,77.62,532120.0,69.8796,69.8886,69.8526,69.8706,532120.0
2022-04-07 12:30:00,77.62,77.62,77.6,77.61,24762.0,69.8706,69.8706,69.8526,69.8616,24762.0
2022-04-07 12:40:00,77.61,77.61,77.6,77.6,240717.0,69.8616,69.8616,69.8526,69.8526,240717.0
2022-04-07 12:50:00,77.61,77.61,77.59,77.6,111252.0,69.8616,69.8616,69.8436,69.8526,111252.0
2022-04-07 13:00:00,77.6,77.62,77.59,77.59,619296.0,69.8526,69.8706,69.8436,69.8436,619296.0
2022-04-07 13:10:00,77.59,77.61,77.59,77.59,125362.0,69.8436,69.8616,69.8436,69.8436,125362.0
2022-04-07 13:20:00,77.59,77.61,77.59,77.61,18692.0,69.8436,69.8616,69.8436,69.8616,18692.0
2022-04-07 13:30:00,77.61,77.61,77.6,77.61,26376.0,69.8616,69.8616,69.8526,69.8616,26376.0
2022-04-07 13:40:00,77.6,77.62,77.6,77.6,32020.0,69.8526,69.8706,69.8526,69.8526,32020.0
2022-04-07 13:50:00,77.61,77.62,77.6,77.61,45832.0,69.8616,69.8706,69.8526,69.8616,45832.0
2022-04-07 14:00:00,77.62,77.63,77.61,77.63,81275.0,69.8706,69.8796,69.8616,69.8796,81275.0
2022-04-07 14:10:00,77.63,77.63,77.59,77.59,154607.0,69.8796,69.8796,69.8436,69.8436,154607.0
2022-04-07 14:20:00,77.59,77.61,77.59,77.59,123247.0,69.8436,69.8616,69.8436,69.8436,123247.0
2022-04-07 14:30:00,77.59,77.6,77.57,77.59,234574.0,69.8436,69.8526,69.8256,69.8436,234574.0
2022-04-07 14:40:00,77.59,77.6,77.58,77.59,132732.0,69.8436,69.8526,69.8346,69.8436,132732.0
2022-04-07 14:50:00,77.58,77.6,77.57,77.59,145319.0,69.8346,69.8526,69.8256,69.8436,145319.0
2022-04-07 15:00:00,77.59,77.6,77.58,77.59,106619.0,69.8436,69.8526,69.8346,69.8436,106619.0
2022-04-07 15:10:00,77.59,77.6,77.58,77.59,122434.0,69.8436,69.8526,69.8346,69.8436,122434.0
2022-04-07 15:20:00,77.59,77.59,77.58,77.59,94894.0,69.8436,69.8436,69.8346,69.8436,94894.0
2022-04-07 15:30:00,77.58,77.62,77.58,77.61,93633.0,69.8346,69.8706,69.8346,69.8616,93633.0
2022-04-07 15:40:00,77.61,77.62,77.59,77.59,104173.0,69.8616,69.8706,69.8436,69.8436,104173.0
2022-04-07 15:50:00,77.59,77.59,77.58,77.59,218007.0,69.8436,69.8436,69.8346,69.8436,218007.0
2022-04-08 09:30:00,77.38,77.42,77.36,77.41,829604.0,69.6546,69.6906,69.6366,69.6816,829604.0
2022-04-08 09:40:00,77.41,77.44,77.4,77.42,83845.0,69.6816,69.7086,69.6726,69.6906,83845.0
2022-04-08 09:50:00,77.42,77.49,77.42,77.47,102074.0,69.6906,69.7536,69.6906,69.7356,102074.0
2022-04-08 10:00:00,77.47,77.51,77.46,77.5,181023.0,69.7356,69.7716,69.7266,69.7626,181023.0
2022-04-08 10:10:00,77.5,77.5,77.47,77.47,123032.0,69.7626,69.7626,69.7356,69.7356,123032.0
2022-04-08 10:20:00,77.47,77.49,77.46,77.46,199966.0,69.7356,69.7536,69.7266,69.7266,199966.0
2022-04-08 10:30:00,77.46,77.47,77.44,77.45,87129.0,69.7266,69.7356,69.7086,69.7176,87129.0
2022-04-08 10:40:00,77.45,77.48,77.45,77.48,247217.0,69.7176,69.7446,69.7176,69.7446,247217.0
2022-04-08 10:50:00,77.48,77.52,77.47,77.48,150166.0,69.7446,69.7806,69.7356,69.7446,150166.0
2022-04-08 11:00:00,77.5,77.51,77.48,77.51,58571.0,69.7626,69.7716,69.7446,69.7716,58571.0
2022-04-08 11:10:00,77.51,77.51,77.48,77.5,84199.0,69.7716,69.7716,69.7446,69.7626,84199.0
2022-04-08 11:20:00,77.5,77.5,77.47,77.48,48161.0,69.7626,69.7626,69.7356,69.7446,48161.0
2022-04-08 11:30:00,77.48,77.5,77.47,77.5,59420.0,69.7446,69.7626,69.7356,69.7626,59420.0
2022-04-08 11:40:00,77.5,77.5,77.49,77.5,43149.0,69.7626,69.7626,69.7536,69.7626,43149.0
2022-04-08 11:50:00,77.49,77.5,77.48,77.5,45608.0,69.7536,69.7626,69.7446,69.7626,45608.0
2022-04-08 12:00:00,77.5,77.5,77.48,77.48,50695.0,69.7626,69.7626,69.7446,69.7446,50695.0
2022-04-08 12:10:00,77.48,77.49,77.46,77.49,761185.0,69.7446,69.7536,69.7266,69.7536,761185.0
2022-04-08 12:20:00,77.48,77.5,77.48,77.49,58929.0,69.7446,69.7626,69.7446,69.7536,58929.0
2022-04-08 12:30:00,77.48,77.49,77.48,77.48,116576.0,69.7446,69.7536,69.7446,69.7446,116576.0
2022-04-08 12:40:00,77.48,77.49,77.47,77.48,168518.0,69.7446,69.7536,69.7356,69.7446,168518.0
2022-04-08 12:50:00,77.48,77.48,77.47,77.48,43271.0,69.7446,69.7446,69.7356,69.7446,43271.0
2022-04-08 13:00:00,77.47,77.48,77.45,77.46,68833.0,69.7356,69.7446,69.7176,69.7266,68833.0
2022-04-08 13:10:00,77.45,77.47,77.45,77.46,30425.0,69.7176,69.7356,69.7176,69.7266,30425.0
2022-04-08 13:20:00,77.46,77.47,77.45,77.47,49621.0,69.7266,69.7356,69.7176,69.7356,49621.0
2022-04-08 13:30:00,77.47,77.47,77.44,77.45,52674.0,69.7356,69.7356,69.7086,69.7176,52674.0
2022-04-08 13:40:00,77.45,77.45,77.43,77.43,64934.0,69.7176,69.7176,69.6996,69.6996,64934.0
2022-04-08 13:50:00,77.44,77.45,77.43,77.45,39591.0,69.7086,69.7176,69.6996,69.7176,39591.0
2022-04-08 14:00:00,77.44,77.44,77.43,77.43,63950.0,69.7086,69.7086,69.6996,69.6996,63950.0
2022-04-08 14:10:00,77.44,77.44,77.42,77.42,42264.0,69.7086,69.7086,69.6906,69.6906,42264.0
2022-04-08 14:20:00,77.42,77.44,77.42,77.43,72986.0,69.6906,69.7086,69.6906,69.6996,72986.0
2022-04-08 14:30:00,77.44,77.44,77.4,77.4,45862.0,69.7086,69.7086,69.6726,69.6726,45862.0
2022-04-08 14:40:00,77.41,77.41,77.39,77.4,85070.0,69.6816,69.6816,69.6636,69.6726,85070.0
2022-04-08 14:50:00,77.4,77.43,77.39,77.41,228872.0,69.6726,69.6996,69.6636,69.6816,228872.0
2022-04-08 15:00:00,77.41,77.42,77.39,77.4,70779.0,69.6816,69.6906,69.6636,69.6726,70779.0
2022-04-08 15:10:00,77.4,77.41,77.39,77.4,164661.0,69.6726,69.6816,69.6636,69.6726,164661.0
2022-04-08 15:20:00,77.4,77.4,77.39,77.4,47580.0,69.6726,69.6726,69.6636,69.6726,47580.0
2022-04-08 15:30:00,77.4,77.42,77.39,77.42,196260.0,69.6726,69.6906,69.6636,69.6906,196260.0
2022-04-08 15:40:00,77.41,77.43,77.41,77.42,47945.0,69.6816,69.6996,69.6816,69.6906,47945.0
2022-04-08 15:50:00,77.41,77.44,77.41,77.43,188067.0,69.6816,69.7086,69.6816,69.6996,188067.0
2022-04-11 09:30:00,77.3,77.34,77.3,77.32,239681.0,69.5826,69.6186,69.5826,69.6006,239681.0
2022-04-11 09:40:00,77.33,77.35,77.31,77.33,90403.0,69.6096,69.6276,69.5916,69.6096,90403.0
2022-04-11 09:50:00,77.32,77.32,77.31,77.31,527098.0,69.6006,69.6006,69.5916,69.5916,527098.0
2022-04-11 10:00:00,77.31,77.32,77.3,77.32,92110.0,69.5916,69.6006,69.5826,69.6006,92110.0
2022-04-11 10:10:00,77.31,77.33,77.31,77.33,126549.0,69.5916,69.6096,69.5916,69.6096,126549.0
2022-04-11 10:20:00,77.33,77.35,77.32,77.34,168680.0,69.6096,69.6276,69.6006,69.6186,168680.0
2022-04-11 10:30:00,77.35,77.35,77.32,77.33,72537.0,69.6276,69.6276,69.6006,69.6096,72537.0
2022-04-11 10:40:00,77.33,77.35,77.32,77.35,79228.0,69.6096,69.6276,69.6006,69.6276,79228.0
2022-04-11 10:50:00,77.35,77.36,77.34,77.34,230099.0,69.6276,69.6366,69.6186,69.6186,230099.0
2022-04-11 11:00:00,77.34,77.36,77.34,77.34,128157.0,69.6186,69.6366,69.6186,69.6186,128157.0
2022-04-11 11:10:00,77.34,77.36,77.33,77.34,306975.0,69.6186,69.6366,69.6096,69.6186,306975.0
2022-04-11 11:20:00,77.34,77.37,77.34,77.37,65634.0,69.6186,69.6456,69.6186,69.6456,65634.0
2022-04-11 11:30:00,77.37,77.38,77.35,77.36,115051.0,69.6456,69.6546,69.6276,69.6366,115051.0
2022-04-11 11:40:00,77.36,77.36,77.33,77.33,105408.0,69.6366,69.6366,69.6096,69.6096,105408.0
2022-04-11 11:50:00,77.33,77.34,77.33,77.34,112184.0,69.6096,69.6186,69.6096,69.6186,112184.0
2022-04-11 12:00:00,77.33,77.34,77.33,77.34,64987.0,69.6096,69.6186,69.6096,69.6186,64987.0
2022-04-11 12:10:00,77.34,77.36,77.33,77.35,161818.0,69.6186,69.6366,69.6096,69.6276,161818.0
2022-04-11 12:20:00,77.34,77.35,77.33,77.34,79031.0,69.6186,69.6276,69.6096,69.6186,79031.0
2022-04-11 12:30:00,77.34,77.35,77.33,77.34,87070.0,69.6186,69.6276,69.6096,69.6186,87070.0
2022-04-11 12:40:00,77.34,77.34,77.32,77.32,54843.0,69.6186,69.6186,69.6006,69.6006,54843.0
2022-04-11 12:50:00,77.32,77.34,77.31,77.34,45998.0,69.6006,69.6186,69.5916,69.6186,45998.0
2022-04-11 13:00:00,77.33,77.36,77.32,77.33,55766.0,69.6096,69.6366,69.6006,69.6096,55766.0
2022-04-11 13:10:00,77.32,77.33,77.3,77.31,87591.0,69.6006,69.6096,69.5826,69.5916,87591.0
2022-04-11 13:20:00,77.31,77.32,77.31,77.32,42227.0,69.5916,69.6006,69.5916,69.6006,42227.0
2022-04-11 13:30:00,77.32,77.33,77.31,77.31,21277.0,69.6006,69.6096,69.5916,69.5916,21277.0
2022-04-11 13:40:00,77.31,77.34,77.31,77.31,183861.0,69.5916,69.6186,69.5916,69.5916,183861.0
2022-04-11 13:50:00,77.31,77.32,77.3,77.31,89504.0,69.5916,69.6006,69.5826,69.5916,89504.0
2022-04-11 14:00:00,77.31,77.32,77.31,77.32,22003.0,69.5916,69.6006,69.5916,69.6006,22003.0
2022-04-11 14:10:00,77.32,77.33,77.31,77.33,142993.0,69.6006,69.6096,69.5916,69.6096,142993.0
2022-04-11 14:20:00,77.33,77.33,77.31,77.33,43510.0,69.6096,69.6096,69.5916,69.6096,43510.0
2022-04-11 14:30:00,77.32,77.33,77.31,77.31,75933.0,69.6006,69.6096,69.5916,69.5916,75933.0
2022-04-11 14:40:00,77.32,77.33,77.31,77.33,93046.0,69.6006,69.6096,69.5916,69.6096,93046.0
2022-04-11 14:50:00,77.32,77.34,77.32,77.34,243902.0,69.6006,69.6186,69.6006,69.6186,243902.0
2022-04-11 15:00:00,77.34,77.34,77.33,77.34,55727.0,69.6186,69.6186,69.6096,69.6186,55727.0
2022-04-11 15:10:00,77.34,77.34,77.33,77.33,108322.0,69.6186,69.6186,69.6096,69.6096,108322.0
2022-04-11 15:20:00,77.34,77.34,77.32,77.33,82124.0,69.6186,69.6186,69.6006,69.6096,82124.0
2022-04-11 15:30:00,77.32,77.33,77.31,77.31,83533.0,69.6006,69.6096,69.5916,69.5916,83533.0
2022-04-11 15:40:00,77.31,77.32,77.3,77.31,78792.0,69.5916,69.6006,69.5826,69.5916,78792.0
2022-04-11 15:50:00,77.31,77.34,77.3,77.34,206304.0,69.5916,69.6186,69.5826,69.6186,206304.0
2022-04-12 09:30:00,77.49,77.53,77.47,77.53,249572.0,69.7536,69.7896,69.7356,69.7896,249572.0
2022-04-12 09:40:00,77.52,77.55,77.52,77.55,35578.0,69.7806,69.8076,69.7806,69.8076,35578.0
2022-04-12 09:50:00,77.55,77.57,77.54,77.55,65816.0,69.8076,69.8256,69.7986,69.8076,65816.0
2022-04-12 10:00:00,77.55,77.56,77.53,77.54,100826.0,69.8076,69.8166,69.7896,69.7986,100826.0
2022-04-12 10:10:00,77.55,77.57,77.54,77.56,61624.0,69.8076,69.8256,69.7986,69.8166,61624.0
2022-04-12 10:20:00,77.57,77.57,77.55,77.57,151772.0,69.8256,69.8256,69.8076,69.8256,151772.0
2022-04-12 10:30:00,77.56,77.57,77.56,77.56,203284.0,69.8166,69.8256,69.8166,69.8166,203284.0
2022-04-12 10:40:00,77.56,77.57,77.55,77.55,321648.0,69.8166,69.8256,69.8076,69.8076,321648.0
2022-04-12 10:50:00,77.56,77.56,77.55,77.56,101856.0,69.8166,69.8166,69.8076,69.8166,101856.0
2022-04-12 11:00:00,77.56,77.57,77.54,77.55,304572.0,69.8166,69.8256,69.7986,69.8076,304572.0
2022-04-12 11:10:00,77.54,77.56,77.54,77.55,39120.0,69.7986,69.8166,69.7986,69.8076,39120.0
2022-04-12 11:20:00,77.56,77.58,77.55,77.58,95556.0,69.8166,69.8346,69.8076,69.8346,95556.0
2022-04-12 11:30:00,77.57,77.58,77.55,77.56,81966.0,69.8256,69.8346,69.8076,69.8166,81966.0
2022-04-12 11:40:00,77.55,77.57,77.55,77.56,49681.0,69.8076,69.8256,69.8076,69.8166,49681.0
2022-04-12 11:50:00,77.55,77.56,77.55,77.55,129543.0,69.8076,69.8166,69.8076,69.8076,129543.0
2022-04-12 12:00:00,77.55,77.56,77.54,77.55,48971.0,69.8076,69.8166,69.7986,69.8076,48971.0
2022-04-12 12:10:00,77.55,77.61,77.53,77.61,63323.0,69.8076,69.8616,69.7896,69.8616,63323.0
2022-04-12 12:20:00,77.6,77.64,77.59,77.61,1501105.0,69.8526,69.8886,69.8436,69.8616,1501105.0
2022-04-12 12:30:00,77.61,77.63,77.6,77.62,30660.0,69.8616,69.8796,69.8526,69.8706,30660.0
2022-04-12 12:40:00,77.63,77.63,77.59,77.59,39938.0,69.8796,69.8796,69.8436,69.8436,39938.0
2022-04-12 12:50:00,77.6,77.62,77.59,77.59,24307.0,69.8526,69.8706,69.8436,69.8436,24307.0
2022-04-12 13:00:00,77.59,77.61,77.55,77.56,243132.0,69.8436,69.8616,69.8076,69.8166,243132.0
2022-04-12 13:10:00,77.56,77.58,77.55,77.58,117373.0,69.8166,69.8346,69.8076,69.8346,117373.0
2022-04-12 13:20:00,77.58,77.59,77.57,77.59,98967.0,69.8346,69.8436,69.8256,69.8436,98967.0
2022-04-12 13:30:00,77.58,77.61,77.58,77.59,56725.0,69.8346,69.8616,69.8346,69.8436,56725.0
2022-04-12 13:40:00,77.58,77.6,77.58,77.59,51812.0,69.8346,69.8526,69.8346,69.8436,51812.0
2022-04-12 13:50:00,77.59,77.6,77.57,77.58,56381.0,69.8436,69.8526,69.8256,69.8346,56381.0
2022-04-12 14:00:00,77.58,77.58,77.56,77.56,45828.0,69.8346,69.8346,69.8166,69.8166,45828.0
2022-04-12 14:10:00,77.56,77.57,77.54,77.54,68130.0,69.8166,69.8256,69.7986,69.7986,68130.0
2022-04-12 14:20:00,77.54,77.57,77.54,77.57,43450.0,69.7986,69.8256,69.7986,69.8256,43450.0
2022-04-12 14:30:00,77.57,77.57,77.54,77.55,55211.0,69.8256,69.8256,69.7986,69.8076,55211.0
2022-04-12 14:40:00,77.55,77.56,77.53,77.54,30414.0,69.8076,69.8166,69.7896,69.7986,30414.0
2022-04-12 14:50:00,77.53,77.56,77.53,77.56,40615.0,69.7896,69.8166,69.7896,69.8166,40615.0
2022-04-12 15:00:00,77.56,77.58,77.54,77.57,62417.0,69.8166,69.8346,69.7986,69.8256,62417.0
2022-04-12 15:10:00,77.57,77.59,77.56,77.57,135629.0,69.8256,69.8436,69.8166,69.8256,135629.0
2022-04-12 15:20:00,77.57,77.58,77.56,77.58,83921.0,69.8256,69.8346,69.8166,69.8346,83921.0
2022-04-12 15:30:00,77.57,77.58,77.55,77.58,92833.0,69.8256,69.8346,69.8076,69.8346,92833.0
2022-04-12 15:40:00,77.58,77.58,77.56,77.56,92972.0,69.8346,69.8346,69.8166,69.8166,92972.0
2022-04-12 15:50:00,77.57,77.57,77.54,77.55,137512.0,69.8256,69.8256,69.7986,69.8076,137512.0
2022-04-13 09:30:00,77.63,77.69,77.58,77.68,717371.0,69.8796,69.9336,69.8346,69.9246,717371.0
2022-04-13 09:40:00,77.67,77.72,77.67,77.71,119453.0,69.9156,69.9606,69.9156,69.9516,119453.0
2022-04-13 09:50:00,77.7,77.7,77.66,77.69,116087.0,69.9426,69.9426,69.9066,69.9336,116087.0
2022-04-13 10:00:00,77.67,77.68,77.64,77.67,127701.0,69.9156,69.9246,69.8886,69.9156,127701.0
2022-04-13 10:10:00,77.66,77.74,77.66,77.73,191755.0,69.9066,69.9786,69.9066,69.9696,191755.0
2022-04-13 10:20:00,77.73,77.74,77.7,77.7,79982.0,69.9696,69.9786,69.9426,69.9426,79982.0
2022-04-13 10:30:00,77.7,77.71,77.67,77.67,464089.0,69.9426,69.9516,69.9156,69.9156,464089.0
2022-04-13 10:40:00,77.67,77.7,77.66,77.69,83908.0,69.9156,69.9426,69.9066,69.9336,83908.0
2022-04-13 10:50:00,77.68,77.71,77.68,77.7,135376.0,69.9246,69.9516,69.9246,69.9426,135376.0
2022-04-13 11:00:00,77.71,77.72,77.69,77.69,252463.0,69.9516,69.9606,69.9336,69.9336,252463.0
2022-04-13 11:10:00,77.69,77.7,77.67,77.67,130914.0,69.9336,69.9426,69.9156,69.9156,130914.0
2022-04-13 11:20:00,77.68,77.68,77.66,77.67,134517.0,69.9246,69.9246,69.9066,69.9156,134517.0
2022-04-13 11:30:00,77.67,77.69,77.66,77.69,66820.0,69.9156,69.9336,69.9066,69.9336,66820.0
2022-04-13 11:40:00,77.68,77.7,77.68,77.69,193738.0,69.9246,69.9426,69.9246,69.9336,193738.0
2022-04-13 11:50:00,77.69,77.71,77.68,77.7,164478.0,69.9336,69.9516,69.9246,69.9426,164478.0
2022-04-13 12:00:00,77.7,77.72,77.7,77.7,155802.0,69.9426,69.9606,69.9426,69.9426,155802.0
2022-04-13 12:10:00,77.71,77.72,77.69,77.7,212836.0,69.9516,69.9606,69.9336,69.9426,212836.0
2022-04-13 12:20:00,77.7,77.7,77.68,77.69,529558.0,69.9426,69.9426,69.9246,69.9336,529558.0
2022-04-13 12:30:00,77.69,77.71,77.68,77.69,119768.0,69.9336,69.9516,69.9246,69.9336,119768.0
2022-04-13 12:40:00,77.69,77.69,77.67,77.68,95375.0,69.9336,69.9336,69.9156,69.9246,95375.0
2022-04-13 12:50:00,77.68,77.68,77.65,77.66,80644.0,69.9246,69.9246,69.8976,69.9066,80644.0
2022-04-13 13:00:00,77.65,77.68,77.63,77.67,134012.0,69.8976,69.9246,69.8796,69.9156,134012.0
2022-04-13 13:10:00,77.66,77.67,77.65,77.66,43428.0,69.9066,69.9156,69.8976,69.9066,43428.0
2022-04-13 13:20:00,77.66,77.67,77.65,77.66,108769.0,69.9066,69.9156,69.8976,69.9066,108769.0
2022-04-13 13:30:00,77.66,77.66,77.63,77.65,68467.0,69.9066,69.9066,69.8796,69.8976,68467.0
2022-04-13 13:40:00,77.65,77.65,77.61,77.61,163095.0,69.8976,69.8976,69.8616,69.8616,163095.0
2022-04-13 13:50:00,77.61,77.62,77.6,77.61,82676.0,69.8616,69.8706,69.8526,69.8616,82676.0
2022-04-13 14:00:00,77.61,77.63,77.59,77.62,202172.0,69.8616,69.8796,69.8436,69.8706,202172.0
2022-04-13 14:10:00,77.62,77.65,77.61,77.64,260820.0,69.8706,69.8976,69.8616,69.8886,260820.0
2022-04-13 14:20:00,77.65,77.66,77.64,77.65,155703.0,69.8976,69.9066,69.8886,69.8976,155703.0
2022-04-13 14:30:00,77.66,77.67,77.65,77.66,233025.0,69.9066,69.9156,69.8976,69.9066,233025.0
2022-04-13 14:40:00,77.67,77.67,77.66,77.67,66724.0,69.9156,69.9156,69.9066,69.9156,66724.0
2022-04-13 14:50:00,77.67,77.67,77.65,77.66,177293.0,69.9156,69.9156,69.8976,69.9066,177293.0
2022-04-13 15:00:00,77.66,77.66,77.63,77.65,78709.0,69.9066,69.9066,69.8796,69.8976,78709.0
2022-04-13 15:10:00,77.64,77.65,77.62,77.63,166302.0,69.8886,69.8976,69.8706,69.8796,166302.0
2022-04-13 15:20:00,77.63,77.64,77.62,77.64,189125.0,69.8796,69.8886,69.8706,69.8886,189125.0
2022-04-13 15:30:00,77.63,77.66,77.63,77.65,302517.0,69.8796,69.9066,69.8796,69.8976,302517.0
2022-04-13 15:40:00,77.65,77.66,77.62,77.63,289524.0,69.8976,69.9066,69.8706,69.8796,289524.0
2022-04-13 15:50:00,77.62,77.67,77.62,77.66,592764.0,69.8706,69.9156,69.8706,69.9066,592764.0
2022-04-14 09:30:00,77.66,77.66,77.58,77.59,605401.0,69.9066,69.9066,69.8346,69.8436,605401.0
2022-04-14 09:40:00,77.59,77.6,77.53,77.54,346094.0,69.8436,69.8526,69.7896,69.7986,346094.0
2022-04-14 09:50:00,77.54,77.56,77.52,77.55,87327.0,69.7986,69.8166,69.7806,69.8076,87327.0
2022-04-14 10:00:00,77.55,77.55,77.48,77.48,64226.0,69.8076,69.8076,69.7446,69.7446,64226.0
2022-04-14 10:10:00,77.49,77.53,77.48,77.53,111871.0,69.7536,69.7896,69.7446,69.7896,111871.0
2022-04-14 10:20:00,77.52,77.55,77.5,77.51,156861.0,69.7806,69.8076,69.7626,69.7716,156861.0
2022-04-14 10:30:00,77.51,77.51,77.48,77.5,64992.0,69.7716,69.7716,69.7446,69.7626,64992.0
2022-04-14 10:40:00,77.5,77.54,77.49,77.52,45167.0,69.7626,69.7986,69.7536,69.7806,45167.0
2022-04-14 10:50:00,77.51,77.53,77.49,77.52,72573.0,69.7716,69.7896,69.7536,69.7806,72573.0
2022-04-14 11:00:00,77.52,77.53,77.5,77.51,106809.0,69.7806,69.7896,69.7626,69.7716,106809.0
2022-04-14 11:10:00,77.51,77.51,77.47,77.5,38966.0,69.7716,69.7716,69.7356,69.7626,38966.0
2022-04-14 11:20:00,77.5,77.5,77.43,77.48,169591.0,69.7626,69.7626,69.6996,69.7446,169591.0
2022-04-14 11:30:00,77.48,77.49,77.45,77.47,183168.0,69.7446,69.7536,69.7176,69.7356,183168.0
2022-04-14 11:40:00,77.46,77.5,77.45,77.49,27407.0,69.7266,69.7626,69.7176,69.7536,27407.0
2022-04-14 11:50:00,77.49,77.5,77.48,77.49,24572.0,69.7536,69.7626,69.7446,69.7536,24572.0
2022-04-14 12:00:00,77.49,77.51,77.49,77.5,40917.0,69.7536,69.7716,69.7536,69.7626,40917.0
2022-04-14 12:10:00,77.49,77.51,77.48,77.49,113819.0,69.7536,69.7716,69.7446,69.7536,113819.0
2022-04-14 12:20:00,77.5,77.51,77.47,77.47,90880.0,69.7626,69.7716,69.7356,69.7356,90880.0
2022-04-14 12:30:00,77.48,77.49,77.46,77.47,92421.0,69.7446,69.7536,69.7266,69.7356,92421.0
2022-04-14 12:40:00,77.47,77.47,77.44,77.45,46277.0,69.7356,69.7356,69.7086,69.7176,46277.0
2022-04-14 12:50:00,77.44,77.47,77.43,77.47,42603.0,69.7086,69.7356,69.6996,69.7356,42603.0
2022-04-14 13:00:00,77.46,77.49,77.44,77.45,74758.0,69.7266,69.7536,69.7086,69.7176,74758.0
2022-04-14 13:10:00,77.45,77.46,77.43,77.43,26795.0,69.7176,69.7266,69.6996,69.6996,26795.0
2022-04-14 13:20:00,77.44,77.45,77.42,77.44,28046.0,69.7086,69.7176,69.6906,69.7086,28046.0
2022-04-14 13:30:00,77.43,77.45,77.42,77.43,22822.0,69.6996,69.7176,69.6906,69.6996,22822.0
2022-04-14 13:40:00,77.44,77.45,77.43,77.45,43724.0,69.7086,69.7176,69.6996,69.7176,43724.0
2022-04-14 13:50:00,77.45,77.45,77.43,77.44,44974.0,69.7176,69.7176,69.6996,69.7086,44974.0
2022-04-14 14:00:00,77.44,77.46,77.43,77.45,45141.0,69.7086,69.7266,69.6996,69.7176,45141.0
2022-04-14 14:10:00,77.45,77.47,77.45,77.46,73314.0,69.7176,69.7356,69.7176,69.7266,73314.0
2022-04-14 14:20:00,77.45,77.46,77.43,77.44,55642.0,69.7176,69.7266,69.6996,69.7086,55642.0
2022-04-14 14:30:00,77.45,77.46,77.44,77.45,86683.0,69.7176,69.7266,69.7086,69.7176,86683.0
2022-04-14 14:40:00,77.44,77.45,77.43,77.44,38050.0,69.7086,69.7176,69.6996,69.7086,38050.0
2022-04-14 14:50:00,77.45,77.45,77.43,77.43,48698.0,69.7176,69.7176,69.6996,69.6996,48698.0
2022-04-14 15:00:00,77.44,77.44,77.42,77.42,63278.0,69.7086,69.7086,69.6906,69.6906,63278.0
2022-04-14 15:10:00,77.42,77.45,77.42,77.44,215888.0,69.6906,69.7176,69.6906,69.7086,215888.0
2022-04-14 15:20:00,77.44,77.45,77.42,77.45,86075.0,69.7086,69.7176,69.6906,69.7176,86075.0
2022-04-14 15:30:00,77.45,77.45,77.44,77.44,68565.0,69.7176,69.7176,69.7086,69.7086,68565.0
2022-04-14 15:40:00,77.44,77.45,77.43,77.44,51047.0,69.7086,69.7176,69.6996,69.7086,51047.0
2022-04-14 15:50:00,77.44,77.46,77.42,77.45,92184.0,69.7086,69.7266,69.6906,69.7176,92184.0
2022-04-18 09:30:00,77.44,77.44,77.18,77.41,169112.0,69.7086,69.7086,69.4746,69.6816,169112.0
2022-04-18 09:40:00,77.41,77.41,77.37,77.39,92396.0,69.6816,69.6816,69.6456,69.6636,92396.0
2022-04-18 09:50:00,77.39,77.41,77.38,77.39,63257.0,69.6636,69.6816,69.6546,69.6636,63257.0
2022-04-18 10:00:00,77.38,77.4,77.36,77.39,75308.0,69.6546,69.6726,69.6366,69.6636,75308.0
2022-04-18 10:10:00,77.39,77.42,77.38,77.38,101685.0,69.6636,69.6906,69.6546,69.6546,101685.0
2022-04-18 10:20:00,77.38,77.41,77.37,77.39,85120.0,69.6546,69.6816,69.6456,69.6636,85120.0
2022-04-18 10:30:00,77.38,77.39,77.37,77.38,126106.0,69.6546,69.6636,69.6456,69.6546,126106.0
2022-04-18 10:40:00,77.38,77.39,77.36,77.36,84248.0,69.6546,69.6636,69.6366,69.6366,84248.0
2022-04-18 10:50:00,77.37,77.37,77.34,77.34,86441.0,69.6456,69.6456,69.6186,69.6186,86441.0
2022-04-18 11:00:00,77.34,77.36,77.33,77.33,114856.0,69.6186,69.6366,69.6096,69.6096,114856.0
2022-04-18 11:10:00,77.34,77.35,77.32,77.35,46983.0,69.6186,69.6276,69.6006,69.6276,46983.0
2022-04-18 11:20:00,77.35,77.37,77.33,77.34,167109.0,69.6276,69.6456,69.6096,69.6186,167109.0
2022-04-18 11:30:00,77.33,77.34,77.33,77.33,33037.0,69.6096,69.6186,69.6096,69.6096,33037.0
2022-04-18 11:40:00,77.34,77.36,77.33,77.35,131801.0,69.6186,69.6366,69.6096,69.6276,131801.0
2022-04-18 11:50:00,77.36,77.36,77.35,77.36,533946.0,69.6366,69.6366,69.6276,69.6366,533946.0
2022-04-18 12:00:00,77.36,77.36,77.34,77.34,42730.0,69.6366,69.6366,69.6186,69.6186,42730.0
2022-04-18 12:10:00,77.34,77.36,77.34,77.35,111656.0,69.6186,69.6366,69.6186,69.6276,111656.0
2022-04-18 12:20:00,77.35,77.36,77.34,77.34,55771.0,69.6276,69.6366,69.6186,69.6186,55771.0
2022-04-18 12:30:00,77.34,77.35,77.32,77.33,318564.0,69.6186,69.6276,69.6006,69.6096,318564.0
2022-04-18 12:40:00,77.33,77.34,77.32,77.34,132760.0,69.6096,69.6186,69.6006,69.6186,132760.0
2022-04-18 12:50:00,77.34,77.34,77.32,77.33,47576.0,69.6186,69.6186,69.6006,69.6096,47576.0
2022-04-18 13:00:00,77.33,77.36,77.32,77.36,224752.0,69.6096,69.6366,69.6006,69.6366,224752.0
2022-04-18 13:10:00,77.36,77.37,77.34,77.35,606525.0,69.6366,69.6456,69.6186,69.6276,606525.0
2022-04-18 13:20:00,77.35,77.37,77.34,77.36,675861.0,69.6276,69.6456,69.6186,69.6366,675861.0
2022-04-18 13:30:00,77.36,77.38,77.35,77.37,67670.0,69.6366,69.6546,69.6276,69.6456,67670.0
2022-04-18 13:40:00,77.37,77.38,77.35,77.36,56939.0,69.6456,69.6546,69.6276,69.6366,56939.0
2022-04-18 13:50:00,77.36,77.37,77.34,77.35,966336.0,69.6366,69.6456,69.6186,69.6276,966336.0
2022-04-18 14:00:00,77.35,77.37,77.35,77.37,319612.0,69.6276,69.6456,69.6276,69.6456,319612.0
2022-04-18 14:10:00,77.37,77.37,77.36,77.37,197403.0,69.6456,69.6456,69.6366,69.6456,197403.0
2022-04-18 14:20:00,77.37,77.37,77.36,77.37,330535.0,69.6456,69.6456,69.6366,69.6456,330535.0
2022-04-18 14:30:00,77.37,77.4,77.36,77.4,244344.0,69.6456,69.6726,69.6366,69.6726,244344.0
2022-04-18 14:40:00,77.4,77.4,77.39,77.4,213200.0,69.6726,69.6726,69.6636,69.6726,213200.0
2022-04-18 14:50:00,77.4,77.4,77.37,77.37,359559.0,69.6726,69.6726,69.6456,69.6456,359559.0
2022-04-18 15:00:00,77.38,77.4,77.37,77.4,244446.0,69.6546,69.6726,69.6456,69.6726,244446.0
2022-04-18 15:10:00,77.4,77.41,77.39,77.41,109715.0,69.6726,69.6816,69.6636,69.6816,109715.0
2022-04-18 15:20:00,77.4,77.41,77.38,77.38,275797.0,69.6726,69.6816,69.6546,69.6546,275797.0
2022-04-18 15:30:00,77.38,77.39,77.38,77.39,96462.0,69.6546,69.6636,69.6546,69.6636,96462.0
2022-04-18 15:40:00,77.38,77.39,77.33,77.34,398008.0,69.6546,69.6636,69.6096,69.6186,398008.0
2022-04-18 15:50:00,77.33,77.36,77.32,77.34,256565.0,69.6096,69.6366,69.6006,69.6186,256565.0
2022-04-19 09:30:00,77.16,77.34,77.11,77.11,350549.0,69.4565,69.6186,69.4115,69.4115,350549.0
2022-04-19 09:40:00,77.12,77.15,77.11,77.14,52501.0,69.4205,69.4475,69.4115,69.4385,52501.0
2022-04-19 09:50:00,77.14,77.14,77.12,77.12,53413.0,69.4385,69.4385,69.4205,69.4205,53413.0
2022-04-19 10:00:00,77.13,77.17,77.12,77.16,131864.0,69.4295,69.4655,69.4205,69.4565,131864.0
2022-04-19 10:10:00,77.17,77.18,77.15,77.17,122777.0,69.4655,69.4746,69.4475,69.4655,122777.0
2022-04-19 10:20:00,77.17,77.19,77.17,77.17,94537.0,69.4655,69.4836,69.4655,69.4655,94537.0
2022-04-19 10:30:00,77.17,77.19,77.15,77.17,199554.0,69.4655,69.4836,69.4475,69.4655,199554.0
2022-04-19 10:40:00,77.17,77.19,77.16,77.19,139245.0,69.4655,69.4836,69.4565,69.4836,139245.0
2022-04-19 10:50:00,77.18,77.19,77.15,77.16,287101.0,69.4746,69.4836,69.4475,69.4565,287101.0
2022-04-19 11:00:00,77.17,77.18,77.16,77.16,57009.0,69.4655,69.4746,69.4565,69.4565,57009.0
2022-04-19 11:10:00,77.17,77.19,77.16,77.19,89579.0,69.4655,69.4836,69.4565,69.4836,89579.0
2022-04-19 11:20:00,77.19,77.21,77.18,77.2,142576.0,69.4836,69.5016,69.4746,69.4926,142576.0
2022-04-19 11:30:00,77.2,77.2,77.18,77.18,102731.0,69.4926,69.4926,69.4746,69.4746,102731.0
2022-04-19 11:40:00,77.19,77.19,77.16,77.17,269328.0,69.4836,69.4836,69.4565,69.4655,269328.0
2022-04-19 11:50:00,77.17,77.18,77.16,77.17,74345.0,69.4655,69.4746,69.4565,69.4655,74345.0
2022-04-19 12:00:00,77.17,77.19,77.15,77.16,204462.0,69.4655,69.4836,69.4475,69.4565,204462.0
2022-04-19 12:10:00,77.17,77.18,77.16,77.16,60335.0,69.4655,69.4746,69.4565,69.4565,60335.0
2022-04-19 12:20:00,77.17,77.17,77.13,77.14,65198.0,69.4655,69.4655,69.4295,69.4385,65198.0
2022-04-19 12:30:00,77.14,77.14,77.13,77.14,206557.0,69.4385,69.4385,69.4295,69.4385,206557.0
2022-04-19 12:40:00,77.13,77.14,77.12,77.13,540142.0,69.4295,69.4385,69.4205,69.4295,540142.0
2022-04-19 12:50:00,77.13,77.16,77.13,77.15,778728.0,69.4295,69.4565,69.4295,69.4475,778728.0
2022-04-19 13:00:00,77.14,77.16,77.14,77.14,237400.0,69.4385,69.4565,69.4385,69.4385,237400.0
2022-04-19 13:10:00,77.15,77.15,77.13,77.14,63906.0,69.4475,69.4475,69.4295,69.4385,63906.0
2022-04-19 13:20:00,77.14,77.14,77.13,77.14,21335.0,69.4385,69.4385,69.4295,69.4385,21335.0
2022-04-19 13:30:00,77.13,77.14,77.12,77.12,41010.0,69.4295,69.4385,69.4205,69.4205,41010.0
2022-04-19 13:40:00,77.13,77.13,77.11,77.12,76260.0,69.4295,69.4295,69.4115,69.4205,76260.0
2022-04-19 13:50:00,77.12,77.12,77.1,77.11,106148.0,69.4205,69.4205,69.4025,69.4115,106148.0
2022-04-19 14:00:00,77.11,77.11,77.09,77.09,97466.0,69.4115,69.4115,69.3935,69.3935,97466.0
2022-04-19 14:10:00,77.09,77.1,77.05,77.06,43325.0,69.3935,69.4025,69.3575,69.3665,43325.0
2022-04-19 14:20:00,77.06,77.07,77.04,77.06,81301.0,69.3665,69.3755,69.3485,69.3665,81301.0
2022-04-19 14:30:00,77.07,77.07,77.05,77.07,65502.0,69.3755,69.3755,69.3575,69.3755,65502.0
2022-04-19 14:40:00,77.07,77.08,77.05,77.07,230095.0,69.3755,69.3845,69.3575,69.3755,230095.0
2022-04-19 14:50:00,77.06,77.07,77.05,77.06,116646.0,69.3665,69.3755,69.3575,69.3665,116646.0
2022-04-19 15:00:00,77.07,77.07,77.05,77.06,103559.0,69.3755,69.3755,69.3575,69.3665,103559.0
2022-04-19 15:10:00,77.06,77.06,77.04,77.06,954664.0,69.3665,69.3665,69.3485,69.3665,954664.0
2022-04-19 15:20:00,77.06,77.06,77.03,77.03,86851.0,69.3665,69.3665,69.3395,69.3395,86851.0
2022-04-19 15:30:00,77.03,77.04,77.0,77.01,133051.0,69.3395,69.3485,69.3125,69.3215,133051.0
2022-04-19 15:40:00,77.02,77.02,77.0,77.01,188285.0,69.3305,69.3305,69.3125,69.3215,188285.0
2022-04-19 15:50:00,77.01,77.01,76.98,77.0,258232.0,69.3215,69.3215,69.2945,69.3125,258232.0
2022-04-20 09:30:00,77.07,77.13,77.07,77.12,241732.0,69.3755,69.4295,69.3755,69.4205,241732.0
2022-04-20 09:40:00,77.12,77.16,77.11,77.12,78507.0,69.4205,69.4565,69.4115,69.4205,78507.0
2022-04-20 09:50:00,77.12,77.13,77.11,77.12,179022.0,69.4205,69.4295,69.4115,69.4205,179022.0
2022-04-20 10:00:00,77.12,77.16,77.11,77.16,473229.0,69.4205,69.4565,69.4115,69.4565,473229.0
2022-04-20 10:10:00,77.16,77.17,77.15,77.16,60013.0,69.4565,69.4655,69.4475,69.4565,60013.0
2022-04-20 10:20:00,77.17,77.19,77.16,77.17,121086.0,69.4655,69.4836,69.4565,69.4655,121086.0
2022-04-20 10:30:00,77.17,77.18,77.14,77.15,70012.0,69.4655,69.4746,69.4385,69.4475,70012.0
2022-04-20 10:40:00,77.14,77.18,77.14,77.17,157518.0,69.4385,69.4746,69.4385,69.4655,157518.0
2022-04-20 10:50:00,77.17,77.2,77.17,77.2,100297.0,69.4655,69.4926,69.4655,69.4926,100297.0
2022-04-20 11:00:00,77.2,77.2,77.18,77.19,76399.0,69.4926,69.4926,69.4746,69.4836,76399.0
2022-04-20 11:10:00,77.19,77.19,77.16,77.17,40757.0,69.4836,69.4836,69.4565,69.4655,40757.0
2022-04-20 11:20:00,77.17,77.18,77.16,77.17,41405.0,69.4655,69.4746,69.4565,69.4655,41405.0
2022-04-20 11:30:00,77.17,77.19,77.16,77.19,62088.0,69.4655,69.4836,69.4565,69.4836,62088.0
2022-04-20 11:40:00,77.19,77.19,77.15,77.17,322828.0,69.4836,69.4836,69.4475,69.4655,322828.0
2022-04-20 11:50:00,77.17,77.17,77.16,77.17,148993.0,69.4655,69.4655,69.4565,69.4655,148993.0
2022-04-20 12:00:00,77.17,77.18,77.15,77.15,101994.0,69.4655,69.4746,69.4475,69.4475,101994.0
2022-04-20 12:10:00,77.16,77.16,77.14,77.16,67965.0,69.4565,69.4565,69.4385,69.4565,67965.0
2022-04-20 12:20:00,77.15,77.16,77.15,77.16,29984.0,69.4475,69.4565,69.4475,69.4565,29984.0
2022-04-20 12:30:00,77.16,77.16,77.13,77.15,90020.0,69.4565,69.4565,69.4295,69.4475,90020.0
2022-04-20 12:40:00,77.14,77.15,77.12,77.14,46449.0,69.4385,69.4475,69.4205,69.4385,46449.0
2022-04-20 12:50:00,77.13,77.13,77.12,77.13,73554.0,69.4295,69.4295,69.4205,69.4295,73554.0
2022-04-20 13:00:00,77.13,77.18,77.13,77.17,569340.0,69.4295,69.4746,69.4295,69.4655,569340.0
2022-04-20 13:10:00,77.18,77.2,77.15,77.2,142647.0,69.4746,69.4926,69.4475,69.4926,142647.0
2022-04-20 13:20:00,77.2,77.2,77.17,77.17,193397.0,69.4926,69.4926,69.4655,69.4655,193397.0
2022-04-20 13:30:00,77.17,77.2,77.16,77.17,94081.0,69.4655,69.4926,69.4565,69.4655,94081.0
2022-04-20 13:40:00,77.17,77.18,77.16,77.16,158349.0,69.4655,69.4746,69.4565,69.4565,158349.0
2022-04-20 13:50:00,77.16,77.18,77.16,77.17,54516.0,69.4565,69.4746,69.4565,69.4655,54516.0
2022-04-20 14:00:00,77.17,77.19,77.15,77.16,65983.0,69.4655,69.4836,69.4475,69.4565,65983.0
2022-04-20 14:10:00,77.17,77.17,77.14,77.15,402284.0,69.4655,69.4655,69.4385,69.4475,402284.0
2022-04-20 14:20:00,77.15,77.17,77.14,77.17,134354.0,69.4475,69.4655,69.4385,69.4655,134354.0
2022-04-20 14:30:00,77.17,77.18,77.16,77.17,34552.0,69.4655,69.4746,69.4565,69.4655,34552.0
2022-04-20 14:40:00,77.17,77.19,77.14,77.15,97072.0,69.4655,69.4836,69.4385,69.4475,97072.0
2022-04-20 14:50:00,77.15,77.16,77.12,77.16,217276.0,69.4475,69.4565,69.4205,69.4565,217276.0
2022-04-20 15:00:00,77.16,77.16,77.14,77.15,182152.0,69.4565,69.4565,69.4385,69.4475,182152.0
2022-04-20 15:10:00,77.15,77.16,77.14,77.15,95944.0,69.4475,69.4565,69.4385,69.4475,95944.0
2022-04-20 15:20:00,77.14,77.16,77.14,77.14,91021.0,69.4385,69.4565,69.4385,69.4385,91021.0
2022-04-20 15:30:00,77.14,77.15,77.12,77.13,59694.0,69.4385,69.4475,69.4205,69.4295,59694.0
2022-04-20 15:40:00,77.13,77.14,77.11,77.13,167841.0,69.4295,69.4385,69.4115,69.4295,167841.0
2022-04-20 15:50:00,77.13,77.13,77.12,77.12,131543.0,69.4295,69.4295,69.4205,69.4205,131543.0
2022-04-21 09:30:00,77.02,77.08,77.01,77.03,110393.0,69.3305,69.3845,69.3215,69.3395,110393.0
2022-04-21 09:40:00,77.03,77.04,76.99,76.99,155522.0,69.3395,69.3485,69.3035,69.3035,155522.0
2022-04-21 09:50:00,76.99,77.02,76.97,76.97,60605.0,69.3035,69.3305,69.2855,69.2855,60605.0
2022-04-21 10:00:00,76.96,76.99,76.96,76.96,51615.0,69.2765,69.3035,69.2765,69.2765,51615.0
2022-04-21 10:10:00,76.96,76.97,76.94,76.97,50027.0,69.2765,69.2855,69.2585,69.2855,50027.0
2022-04-21 10:20:00,76.97,76.99,76.95,76.98,45939.0,69.2855,69.3035,69.2675,69.2945,45939.0
2022-04-21 10:30:00,76.99,77.0,76.94,76.96,116695.0,69.3035,69.3125,69.2585,69.2765,116695.0
2022-04-21 10:40:00,76.95,76.97,76.94,76.95,54501.0,69.2675,69.2855,69.2585,69.2675,54501.0
2022-04-21 10:50:00,76.95,76.96,76.93,76.94,89340.0,69.2675,69.2765,69.2495,69.2585,89340.0
2022-04-21 11:00:00,76.94,76.94,76.91,76.92,280868.0,69.2585,69.2585,69.2315,69.2405,280868.0
2022-04-21 11:10:00,76.92,76.92,76.91,76.92,333849.0,69.2405,69.2405,69.2315,69.2405,333849.0
2022-04-21 11:20:00,76.91,76.94,76.91,76.93,282271.0,69.2315,69.2585,69.2315,69.2495,282271.0
2022-04-21 11:30:00,76.92,76.93,76.83,76.84,153726.0,69.2405,69.2495,69.1595,69.1685,153726.0
2022-04-21 11:40:00,76.84,76.85,76.79,76.83,143130.0,69.1685,69.1775,69.1235,69.1595,143130.0
2022-04-21 11:50:00,76.83,76.85,76.82,76.84,160257.0,69.1595,69.1775,69.1505,69.1685,160257.0
2022-04-21 12:00:00,76.84,76.84,76.81,76.81,548953.0,69.1685,69.1685,69.1415,69.1415,548953.0
2022-04-21 12:10:00,76.82,76.83,76.81,76.82,188981.0,69.1505,69.1595,69.1415,69.1505,188981.0
2022-04-21 12:20:00,76.83,76.83,76.78,76.8,57989.0,69.1595,69.1595,69.1145,69.1325,57989.0
2022-04-21 12:30:00,76.8,76.85,76.79,76.84,61893.0,69.1325,69.1775,69.1235,69.1685,61893.0
2022-04-21 12:40:00,76.84,76.86,76.81,76.81,230248.0,69.1685,69.1865,69.1415,69.1415,230248.0
2022-04-21 12:50:00,76.81,76.83,76.77,76.78,107322.0,69.1415,69.1595,69.1055,69.1145,107322.0
2022-04-21 13:00:00,76.77,76.8,76.76,76.8,156585.0,69.1055,69.1325,69.0965,69.1325,156585.0
2022-04-21 13:10:00,76.79,76.8,76.73,76.79,115226.0,69.1235,69.1325,69.0695,69.1235,115226.0
2022-04-21 13:20:00,76.78,76.81,76.77,76.8,89456.0,69.1145,69.1415,69.1055,69.1325,89456.0
2022-04-21 13:30:00,76.8,76.81,76.78,76.81,152960.0,69.1325,69.1415,69.1145,69.1415,152960.0
2022-04-21 13:40:00,76.81,76.84,76.79,76.84,65155.0,69.1415,69.1685,69.1235,69.1685,65155.0
2022-04-21 13:50:00,76.84,76.85,76.82,76.85,126146.0,69.1685,69.1775,69.1505,69.1775,126146.0
2022-04-21 14:00:00,76.84,76.85,76.8,76.8,83283.0,69.1685,69.1775,69.1325,69.1325,83283.0
2022-04-21 14:10:00,76.8,76.81,76.77,76.77,190899.0,69.1325,69.1415,69.1055,69.1055,190899.0
2022-04-21 14:20:00,76.78,76.78,76.75,76.75,116751.0,69.1145,69.1145,69.0875,69.0875,116751.0
2022-04-21 14:30:00,76.75,76.79,76.75,76.78,69478.0,69.0875,69.1235,69.0875,69.1145,69478.0
2022-04-21 14:40:00,76.77,76.81,76.77,76.79,83515.0,69.1055,69.1415,69.1055,69.1235,83515.0
2022-04-21 14:50:00,76.8,76.8,76.78,76.78,72304.0,69.1325,69.1325,69.1145,69.1145,72304.0
2022-04-21 15:00:00,76.78,76.81,76.78,76.8,583193.0,69.1145,69.1415,69.1145,69.1325,583193.0
2022-04-21 15:10:00,76.8,76.82,76.79,76.81,107716.0,69.1325,69.1505,69.1235,69.1415,107716.0
2022-04-21 15:20:00,76.81,76.84,76.81,76.83,121659.0,69.1415,69.1685,69.1415,69.1595,121659.0
2022-04-21 15:30:00,76.83,76.84,76.83,76.83,76009.0,69.1595,69.1685,69.1595,69.1595,76009.0
2022-04-21 15:40:00,76.84,76.84,76.83,76.83,109041.0,69.1685,69.1685,69.1595,69.1595,109041.0
2022-04-21 15:50:00,76.83,76.84,76.79,76.8,436700.0,69.1595,69.1685,69.1235,69.1325,436700.0
2022-04-22 09:30:00,76.67,76.67,76.57,76.63,169292.0,69.0155,69.0155,68.9255,68.9795,169292.0
2022-04-22 09:40:00,76.63,76.69,76.61,76.61,103077.0,68.9795,69.0335,68.9615,68.9615,103077.0
2022-04-22 09:50:00,76.62,76.72,76.61,76.69,140390.0,68.9705,69.0605,68.9615,69.0335,140390.0
2022-04-22 10:00:00,76.7,76.75,76.69,76.73,75640.0,69.0425,69.0875,69.0335,69.0695,75640.0
2022-04-22 10:10:00,76.73,76.79,76.72,76.77,130374.0,69.0695,69.1235,69.0605,69.1055,130374.0
2022-04-22 10:20:00,76.77,76.78,76.72,76.73,116797.0,69.1055,69.1145,69.0605,69.0695,116797.0
2022-04-22 10:30:00,76.73,76.79,76.73,76.74,95735.0,69.0695,69.1235,69.0695,69.0785,95735.0
2022-04-22 10:40:00,76.73,76.75,76.72,76.73,80856.0,69.0695,69.0875,69.0605,69.0695,80856.0
2022-04-22 10:50:00,76.73,76.77,76.71,76.75,61964.0,69.0695,69.1055,69.0515,69.0875,61964.0
2022-04-22 11:00:00,76.75,76.76,76.71,76.71,118455.0,69.0875,69.0965,69.0515,69.0515,118455.0
2022-04-22 11:10:00,76.72,76.72,76.69,76.7,78638.0,69.0605,69.0605,69.0335,69.0425,78638.0
2022-04-22 11:20:00,76.71,76.73,76.7,76.72,71681.0,69.0515,69.0695,69.0425,69.0605,71681.0
2022-04-22 11:30:00,76.71,76.73,76.7,76.71,64145.0,69.0515,69.0695,69.0425,69.0515,64145.0
2022-04-22 11:40:00,76.72,76.73,76.67,76.68,90107.0,69.0605,69.0695,69.0155,69.0245,90107.0
2022-04-22 11:50:00,76.67,76.72,76.67,76.71,70178.0,69.0155,69.0605,69.0155,69.0515,70178.0
2022-04-22 12:00:00,76.71,76.74,76.7,76.73,89303.0,69.0515,69.0785,69.0425,69.0695,89303.0
2022-04-22 12:10:00,76.73,76.73,76.71,76.72,93671.0,69.0695,69.0695,69.0515,69.0605,93671.0
2022-04-22 12:20:00,76.71,76.74,76.71,76.73,50167.0,69.0515,69.0785,69.0515,69.0695,50167.0
2022-04-22 12:30:00,76.74,76.75,76.73,76.73,75566.0,69.0785,69.0875,69.0695,69.0695,75566.0
2022-04-22 12:40:00,76.73,76.74,76.73,76.74,60130.0,69.0695,69.0785,69.0695,69.0785,60130.0
2022-04-22 12:50:00,76.74,76.77,76.73,76.75,116911.0,69.0785,69.1055,69.0695,69.0875,116911.0
2022-04-22 13:00:00,76.76,76.79,76.75,76.78,63897.0,69.0965,69.1235,69.0875,69.1145,63897.0
2022-04-22 13:10:00,76.77,76.78,76.77,76.77,65601.0,69.1055,69.1145,69.1055,69.1055,65601.0
2022-04-22 13:20:00,76.78,76.78,76.75,76.77,358493.0,69.1145,69.1145,69.0875,69.1055,358493.0
2022-04-22 13:30:00,76.78,76.78,76.75,76.76,129448.0,69.1145,69.1145,69.0875,69.0965,129448.0
2022-04-22 13:40:00,76.77,76.77,76.76,76.77,52837.0,69.1055,69.1055,69.0965,69.1055,52837.0
2022-04-22 13:50:00,76.76,76.77,76.75,76.75,78177.0,69.0965,69.1055,69.0875,69.0875,78177.0
2022-04-22 14:00:00,76.75,76.77,76.74,76.76,128837.0,69.0875,69.1055,69.0785,69.0965,128837.0
2022-04-22 14:10:00,76.77,76.77,76.76,76.77,88412.0,69.1055,69.1055,69.0965,69.1055,88412.0
2022-04-22 14:20:00,76.77,76.79,76.76,76.79,149008.0,69.1055,69.1235,69.0965,69.1235,149008.0
2022-04-22 14:30:00,76.78,76.79,76.77,76.78,57936.0,69.1145,69.1235,69.1055,69.1145,57936.0
2022-04-22 14:40:00,76.78,76.8,76.77,76.8,83993.0,69.1145,69.1325,69.1055,69.1325,83993.0
2022-04-22 14:50:00,76.8,76.82,76.79,76.8,58915.0,69.1325,69.1505,69.1235,69.1325,58915.0
2022-04-22 15:00:00,76.81,76.81,76.8,76.8,37113.0,69.1415,69.1415,69.1325,69.1325,37113.0
2022-04-22 15:10:00,76.81,76.88,76.8,76.86,79929.0,69.1415,69.2045,69.1325,69.1865,79929.0
2022-04-22 15:20:00,76.86,76.88,76.84,76.84,76711.0,69.1865,69.2045,69.1685,69.1685,76711.0
2022-04-22 15:30:00,76.84,76.9,76.84,76.89,174462.0,69.1685,69.2225,69.1685,69.2135,174462.0
2022-04-22 15:40:00,76.88,76.89,76.84,76.84,123186.0,69.2045,69.2135,69.1685,69.1685,123186.0
2022-04-22 15:50:00,76.84,76.87,76.82,76.85,498361.0,69.1685,69.1955,69.1505,69.1775,498361.0
2022-04-25 09:30:00,77.01,77.12,77.01,77.09,362582.0,69.3215,69.4205,69.3215,69.3935,362582.0
2022-04-25 09:40:00,77.09,77.13,77.09,77.13,72223.0,69.3935,69.4295,69.3935,69.4295,72223.0
2022-04-25 09:50:00,77.13,77.15,77.12,77.13,104045.0,69.4295,69.4475,69.4205,69.4295,104045.0
2022-04-25 10:00:00,77.14,77.17,77.13,77.16,71690.0,69.4385,69.4655,69.4295,69.4565,71690.0
2022-04-25 10:10:00,77.16,77.2,77.16,77.17,69696.0,69.4565,69.4926,69.4565,69.4655,69696.0
2022-04-25 10:20:00,77.17,77.18,77.14,77.14,88678.0,69.4655,69.4746,69.4385,69.4385,88678.0
2022-04-25 10:30:00,77.15,77.16,77.14,77.14,50197.0,69.4475,69.4565,69.4385,69.4385,50197.0
2022-04-25 10:40:00,77.14,77.18,77.13,77.17,95439.0,69.4385,69.4746,69.4295,69.4655,95439.0
2022-04-25 10:50:00,77.17,77.21,77.15,77.21,80509.0,69.4655,69.5016,69.4475,69.5016,80509.0
2022-04-25 11:00:00,77.2,77.22,77.19,77.21,93945.0,69.4926,69.5106,69.4836,69.5016,93945.0
2022-04-25 11:10:00,77.22,77.24,77.21,77.24,141541.0,69.5106,69.5286,69.5016,69.5286,141541.0
2022-04-25 11:20:00,77.24,77.24,77.21,77.22,61304.0,69.5286,69.5286,69.5016,69.5106,61304.0
2022-04-25 11:30:00,77.22,77.24,77.21,77.23,55508.0,69.5106,69.5286,69.5016,69.5196,55508.0
2022-04-25 11:40:00,77.23,77.24,77.22,77.23,45899.0,69.5196,69.5286,69.5106,69.5196,45899.0
2022-04-25 11:50:00,77.23,77.23,77.21,77.22,74589.0,69.5196,69.5196,69.5016,69.5106,74589.0
2022-04-25 12:00:00,77.22,77.24,77.21,77.22,82244.0,69.5106,69.5286,69.5016,69.5106,82244.0
2022-04-25 12:10:00,77.22,77.23,77.2,77.2,79262.0,69.5106,69.5196,69.4926,69.4926,79262.0
2022-04-25 12:20:00,77.2,77.2,77.16,77.17,183052.0,69.4926,69.4926,69.4565,69.4655,183052.0
2022-04-25 12:30:00,77.16,77.2,77.16,77.17,60333.0,69.4565,69.4926,69.4565,69.4655,60333.0
2022-04-25 12:40:00,77.17,77.18,77.15,77.17,45535.0,69.4655,69.4746,69.4475,69.4655,45535.0
2022-04-25 12:50:00,77.17,77.18,77.15,77.16,91205.0,69.4655,69.4746,69.4475,69.4565,91205.0
2022-04-25 13:00:00,77.16,77.16,77.12,77.15,138334.0,69.4565,69.4565,69.4205,69.4475,138334.0
2022-04-25 13:10:00,77.15,77.16,77.12,77.13,170128.0,69.4475,69.4565,69.4205,69.4295,170128.0
2022-04-25 13:20:00,77.14,77.14,77.13,77.13,210688.0,69.4385,69.4385,69.4295,69.4295,210688.0
2022-04-25 13:30:00,77.14,77.16,77.13,77.15,24356.0,69.4385,69.4565,69.4295,69.4475,24356.0
2022-04-25 13:40:00,77.15,77.16,77.14,77.14,35738.0,69.4475,69.4565,69.4385,69.4385,35738.0
2022-04-25 13:50:00,77.14,77.15,77.12,77.13,41074.0,69.4385,69.4475,69.4205,69.4295,41074.0
2022-04-25 14:00:00,77.13,77.15,77.13,77.15,245009.0,69.4295,69.4475,69.4295,69.4475,245009.0
2022-04-25 14:10:00,77.14,77.16,77.14,77.16,191627.0,69.4385,69.4565,69.4385,69.4565,191627.0
2022-04-25 14:20:00,77.16,77.18,77.15,77.17,73678.0,69.4565,69.4746,69.4475,69.4655,73678.0
2022-04-25 14:30:00,77.18,77.18,77.17,77.17,69748.0,69.4746,69.4746,69.4655,69.4655,69748.0
2022-04-25 14:40:00,77.17,77.18,77.13,77.14,285837.0,69.4655,69.4746,69.4295,69.4385,285837.0
2022-04-25 14:50:00,77.14,77.16,77.12,77.13,287860.0,69.4385,69.4565,69.4205,69.4295,287860.0
2022-04-25 15:00:00,77.13,77.17,77.12,77.17,74759.0,69.4295,69.4655,69.4205,69.4655,74759.0
2022-04-25 15:10:00,77.17,77.19,77.15,77.17,236710.0,69.4655,69.4836,69.4475,69.4655,236710.0
2022-04-25 15:20:00,77.17,77.18,77.16,77.16,93463.0,69.4655,69.4746,69.4565,69.4565,93463.0
2022-04-25 15:30:00,77.17,77.17,77.15,77.16,90484.0,69.4655,69.4655,69.4475,69.4565,90484.0
2022-04-25 15:40:00,77.16,77.17,77.14,77.15,73591.0,69.4565,69.4655,69.4385,69.4475,73591.0
2022-04-25 15:50:00,77.14,77.18,77.13,77.17,99775.0,69.4385,69.4746,69.4295,69.4655,99775.0
2022-04-26 09:30:00,77.28,77.35,77.27,77.28,239249.0,69.5646,69.6276,69.5556,69.5646,239249.0
2022-04-26 09:40:00,77.28,77.3,77.27,77.29,212588.0,69.5646,69.5826,69.5556,69.5736,212588.0
2022-04-26 09:50:00,77.29,77.31,77.27,77.27,29848.0,69.5736,69.5916,69.5556,69.5556,29848.0
2022-04-26 10:00:00,77.28,77.28,77.22,77.25,74199.0,69.5646,69.5646,69.5106,69.5376,74199.0
2022-04-26 10:10:00,77.25,77.28,77.24,77.26,88091.0,69.5376,69.5646,69.5286,69.5466,88091.0
2022-04-26 10:20:00,77.28,77.29,77.26,77.27,30807.0,69.5646,69.5736,69.5466,69.5556,30807.0
2022-04-26 10:30:00,77.27,77.29,77.25,77.28,48242.0,69.5556,69.5736,69.5376,69.5646,48242.0
2022-04-26 10:40:00,77.28,77.31,77.26,77.26,260514.0,69.5646,69.5916,69.5466,69.5466,260514.0
2022-04-26 10:50:00,77.27,77.29,77.25,77.28,24673.0,69.5556,69.5736,69.5376,69.5646,24673.0
2022-04-26 11:00:00,77.27,77.31,77.26,77.3,69100.0,69.5556,69.5916,69.5466,69.5826,69100.0
2022-04-26 11:10:00,77.3,77.31,77.25,77.25,56720.0,69.5826,69.5916,69.5376,69.5376,56720.0
2022-04-26 11:20:00,77.25,77.27,77.25,77.26,281928.0,69.5376,69.5556,69.5376,69.5466,281928.0
2022-04-26 11:30:00,77.27,77.29,77.26,77.29,174218.0,69.5556,69.5736,69.5466,69.5736,174218.0
2022-04-26 11:40:00,77.28,77.29,77.26,77.27,35696.0,69.5646,69.5736,69.5466,69.5556,35696.0
2022-04-26 11:50:00,77.27,77.28,77.25,77.26,112579.0,69.5556,69.5646,69.5376,69.5466,112579.0
2022-04-26 12:00:00,77.26,77.27,77.24,77.25,60484.0,69.5466,69.5556,69.5286,69.5376,60484.0
2022-04-26 12:10:00,77.24,77.26,77.23,77.25,62101.0,69.5286,69.5466,69.5196,69.5376,62101.0
2022-04-26 12:20:00,77.26,77.26,77.24,77.26,44312.0,69.5466,69.5466,69.5286,69.5466,44312.0
2022-04-26 12:30:00,77.26,77.26,77.24,77.25,35979.0,69.5466,69.5466,69.5286,69.5376,35979.0
2022-04-26 12:40:00,77.25,77.27,77.24,77.27,93552.0,69.5376,69.5556,69.5286,69.5556,93552.0
2022-04-26 12:50:00,77.27,77.27,77.25,77.25,65498.0,69.5556,69.5556,69.5376,69.5376,65498.0
2022-04-26 13:00:00,77.26,77.29,77.26,77.27,52973.0,69.5466,69.5736,69.5466,69.5556,52973.0
2022-04-26 13:10:00,77.27,77.29,77.26,77.27,26172.0,69.5556,69.5736,69.5466,69.5556,26172.0
2022-04-26 13:20:00,77.28,77.28,77.22,77.24,94133.0,69.5646,69.5646,69.5106,69.5286,94133.0
2022-04-26 13:30:00,77.24,77.26,77.23,77.25,82659.0,69.5286,69.5466,69.5196,69.5376,82659.0
2022-04-26 13:40:00,77.25,77.26,77.24,77.26,224866.0,69.5376,69.5466,69.5286,69.5466,224866.0
2022-04-26 13:50:00,77.26,77.27,77.25,77.26,37068.0,69.5466,69.5556,69.5376,69.5466,37068.0
2022-04-26 14:00:00,77.26,77.28,77.26,77.28,37766.0,69.5466,69.5646,69.5466,69.5646,37766.0
2022-04-26 14:10:00,77.28,77.29,77.27,77.27,84508.0,69.5646,69.5736,69.5556,69.5556,84508.0
2022-04-26 14:20:00,77.27,77.28,77.25,77.28,80721.0,69.5556,69.5646,69.5376,69.5646,80721.0
2022-04-26 14:30:00,77.28,77.28,77.24,77.25,224166.0,69.5646,69.5646,69.5286,69.5376,224166.0
2022-04-26 14:40:00,77.25,77.27,77.23,77.26,264076.0,69.5376,69.5556,69.5196,69.5466,264076.0
2022-04-26 14:50:00,77.25,77.27,77.24,77.26,163779.0,69.5376,69.5556,69.5286,69.5466,163779.0
2022-04-26 15:00:00,77.26,77.27,77.23,77.23,220373.0,69.5466,69.5556,69.5196,69.5196,220373.0
2022-04-26 15:10:00,77.24,77.25,77.22,77.23,223689.0,69.5286,69.5376,69.5106,69.5196,223689.0
2022-04-26 15:20:00,77.23,77.26,77.22,77.25,140568.0,69.5196,69.5466,69.5106,69.5376,140568.0
2022-04-26 15:30:00,77.26,77.28,77.25,77.27,135848.0,69.5466,69.5646,69.5376,69.5556,135848.0
2022-04-26 15:40:00,77.27,77.3,77.26,77.28,83731.0,69.5556,69.5826,69.5466,69.5646,83731.0
2022-04-26 15:50:00,77.28,77.32,77.26,77.26,290476.0,69.5646,69.6006,69.5466,69.5466,290476.0
2022-04-27 09:30:00,77.28,77.35,77.28,77.33,89434.0,69.5646,69.6276,69.5646,69.6096,89434.0
2022-04-27 09:40:00,77.34,77.34,77.27,77.29,113837.0,69.6186,69.6186,69.5556,69.5736,113837.0
2022-04-27 09:50:00,77.29,77.34,77.28,77.31,203874.0,69.5736,69.6186,69.5646,69.5916,203874.0
2022-04-27 10:00:00,77.31,77.33,77.27,77.29,59824.0,69.5916,69.6096,69.5556,69.5736,59824.0
2022-04-27 10:10:00,77.3,77.32,77.27,77.31,53993.0,69.5826,69.6006,69.5556,69.5916,53993.0
2022-04-27 10:20:00,77.31,77.32,77.27,77.28,45848.0,69.5916,69.6006,69.5556,69.5646,45848.0
2022-04-27 10:30:00,77.28,77.32,77.28,77.28,224624.0,69.5646,69.6006,69.5646,69.5646,224624.0
2022-04-27 10:40:00,77.27,77.29,77.25,77.29,63796.0,69.5556,69.5736,69.5376,69.5736,63796.0
2022-04-27 10:50:00,77.29,77.32,77.27,77.28,67033.0,69.5736,69.6006,69.5556,69.5646,67033.0
2022-04-27 11:00:00,77.28,77.28,77.21,77.22,562066.0,69.5646,69.5646,69.5016,69.5106,562066.0
2022-04-27 11:10:00,77.22,77.26,77.21,77.21,177105.0,69.5106,69.5466,69.5016,69.5016,177105.0
2022-04-27 11:20:00,77.22,77.24,77.2,77.23,36531.0,69.5106,69.5286,69.4926,69.5196,36531.0
2022-04-27 11:30:00,77.22,77.23,77.19,77.2,179500.0,69.5106,69.5196,69.4836,69.4926,179500.0
2022-04-27 11:40:00,77.21,77.24,77.2,77.23,177746.0,69.5016,69.5286,69.4926,69.5196,177746.0
2022-04-27 11:50:00,77.23,77.25,77.22,77.23,253543.0,69.5196,69.5376,69.5106,69.5196,253543.0
2022-04-27 12:00:00,77.23,77.23,77.22,77.22,98724.0,69.5196,69.5196,69.5106,69.5106,98724.0
2022-04-27 12:10:00,77.23,77.24,77.21,77.23,277058.0,69.5196,69.5286,69.5016,69.5196,277058.0
2022-04-27 12:20:00,77.24,77.26,77.23,77.26,61282.0,69.5286,69.5466,69.5196,69.5466,61282.0
2022-04-27 12:30:00,77.26,77.29,77.25,77.27,293701.0,69.5466,69.5736,69.5376,69.5556,293701.0
2022-04-27 12:40:00,77.27,77.28,77.26,77.27,54892.0,69.5556,69.5646,69.5466,69.5556,54892.0
2022-04-27 12:50:00,77.27,77.28,77.25,77.25,123618.0,69.5556,69.5646,69.5376,69.5376,123618.0
2022-04-27 13:00:00,77.25,77.27,77.23,77.23,202797.0,69.5376,69.5556,69.5196,69.5196,202797.0
2022-04-27 13:10:00,77.23,77.26,77.22,77.23,35292.0,69.5196,69.5466,69.5106,69.5196,35292.0
2022-04-27 13:20:00,77.24,77.25,77.23,77.25,134391.0,69.5286,69.5376,69.5196,69.5376,134391.0
2022-04-27 13:30:00,77.25,77.26,77.24,77.26,55251.0,69.5376,69.5466,69.5286,69.5466,55251.0
2022-04-27 13:40:00,77.25,77.27,77.25,77.26,46785.0,69.5376,69.5556,69.5376,69.5466,46785.0
2022-04-27 13:50:00,77.27,77.27,77.24,77.26,62543.0,69.5556,69.5556,69.5286,69.5466,62543.0
2022-04-27 14:00:00,77.26,77.26,77.24,77.25,33666.0,69.5466,69.5466,69.5286,69.5376,33666.0
2022-04-27 14:10:00,77.24,77.25,77.24,77.24,292805.0,69.5286,69.5376,69.5286,69.5286,292805.0
2022-04-27 14:20:00,77.25,77.25,77.2,77.2,250174.0,69.5376,69.5376,69.4926,69.4926,250174.0
2022-04-27 14:30:00,77.19,77.24,77.19,77.21,75146.0,69.4836,69.5286,69.4836,69.5016,75146.0
2022-04-27 14:40:00,77.21,77.23,77.2,77.22,42900.0,69.5016,69.5196,69.4926,69.5106,42900.0
2022-04-27 14:50:00,77.22,77.22,77.17,77.17,96902.0,69.5106,69.5106,69.4655,69.4655,96902.0
2022-04-27 15:00:00,77.18,77.19,77.15,77.15,99947.0,69.4746,69.4836,69.4475,69.4475,99947.0
2022-04-27 15:10:00,77.15,77.16,77.13,77.14,76250.0,69.4475,69.4565,69.4295,69.4385,76250.0
2022-04-27 15:20:00,77.13,77.16,77.12,77.15,112424.0,69.4295,69.4565,69.4205,69.4475,112424.0
2022-04-27 15:30:00,77.14,77.15,77.1,77.11,145445.0,69.4385,69.4475,69.4025,69.4115,145445.0
2022-04-27 15:40:00,77.1,77.16,77.1,77.15,280231.0,69.4025,69.4565,69.4025,69.4475,280231.0
2022-04-27 15:50:00,77.15,77.15,77.12,77.12,288785.0,69.4475,69.4475,69.4205,69.4205,288785.0
2022-04-28 09:30:00,77.09,77.11,77.05,77.08,110636.0,69.3935,69.4115,69.3575,69.3845,110636.0
2022-04-28 09:40:00,77.08,77.08,77.03,77.04,50487.0,69.3845,69.3845,69.3395,69.3485,50487.0
2022-04-28 09:50:00,77.05,77.06,76.99,77.01,44001.0,69.3575,69.3665,69.3035,69.3215,44001.0
2022-04-28 10:00:00,77.01,77.04,77.0,77.01,169743.0,69.3215,69.3485,69.3125,69.3215,169743.0
2022-04-28 10:10:00,77.01,77.04,76.99,77.03,75234.0,69.3215,69.3485,69.3035,69.3395,75234.0
2022-04-28 10:20:00,77.04,77.04,77.01,77.03,80585.0,69.3485,69.3485,69.3215,69.3395,80585.0
2022-04-28 10:30:00,77.03,77.05,77.01,77.03,55906.0,69.3395,69.3575,69.3215,69.3395,55906.0
2022-04-28 10:40:00,77.03,77.05,77.01,77.02,75322.0,69.3395,69.3575,69.3215,69.3305,75322.0
2022-04-28 10:50:00,77.02,77.04,77.0,77.02,73478.0,69.3305,69.3485,69.3125,69.3305,73478.0
2022-04-28 11:00:00,77.02,77.04,77.0,77.04,293034.0,69.3305,69.3485,69.3125,69.3485,293034.0
2022-04-28 11:10:00,77.03,77.04,77.0,77.01,629722.0,69.3395,69.3485,69.3125,69.3215,629722.0
2022-04-28 11:20:00,77.01,77.01,77.0,77.01,21144.0,69.3215,69.3215,69.3125,69.3215,21144.0
2022-04-28 11:30:00,77.0,77.01,76.98,76.99,26494.0,69.3125,69.3215,69.2945,69.3035,26494.0
2022-04-28 11:40:00,76.99,76.99,76.98,76.98,31236.0,69.3035,69.3035,69.2945,69.2945,31236.0
2022-04-28 11:50:00,76.98,76.99,76.97,76.97,43960.0,69.2945,69.3035,69.2855,69.2855,43960.0
2022-04-28 12:00:00,76.98,76.98,76.97,76.97,87112.0,69.2945,69.2945,69.2855,69.2855,87112.0
2022-04-28 12:10:00,76.98,76.98,76.93,76.94,56233.0,69.2945,69.2945,69.2495,69.2585,56233.0
2022-04-28 12:20:00,76.94,76.98,76.93,76.97,150734.0,69.2585,69.2945,69.2495,69.2855,150734.0
2022-04-28 12:30:00,76.97,77.0,76.96,76.99,53312.0,69.2855,69.3125,69.2765,69.3035,53312.0
2022-04-28 12:40:00,76.99,77.02,76.99,76.99,123060.0,69.3035,69.3305,69.3035,69.3035,123060.0
2022-04-28 12:50:00,76.99,77.03,76.98,77.02,109505.0,69.3035,69.3395,69.2945,69.3305,109505.0
2022-04-28 13:00:00,77.03,77.06,77.0,77.05,178783.0,69.3395,69.3665,69.3125,69.3575,178783.0
2022-04-28 13:10:00,77.04,77.05,77.01,77.03,301895.0,69.3485,69.3575,69.3215,69.3395,301895.0
2022-04-28 13:20:00,77.03,77.03,77.01,77.03,158321.0,69.3395,69.3395,69.3215,69.3395,158321.0
2022-04-28 13:30:00,77.02,77.07,77.01,77.04,271357.0,69.3305,69.3755,69.3215,69.3485,271357.0
2022-04-28 13:40:00,77.05,77.05,77.01,77.04,62043.0,69.3575,69.3575,69.3215,69.3485,62043.0
2022-04-28 13:50:00,77.04,77.05,77.03,77.05,36345.0,69.3485,69.3575,69.3395,69.3575,36345.0
2022-04-28 14:00:00,77.04,77.05,77.03,77.03,72352.0,69.3485,69.3575,69.3395,69.3395,72352.0
2022-04-28 14:10:00,77.03,77.04,77.03,77.03,49477.0,69.3395,69.3485,69.3395,69.3395,49477.0
2022-04-28 14:20:00,77.04,77.04,77.01,77.03,49822.0,69.3485,69.3485,69.3215,69.3395,49822.0
2022-04-28 14:30:00,77.04,77.05,77.02,77.03,65846.0,69.3485,69.3575,69.3305,69.3395,65846.0
2022-04-28 14:40:00,77.02,77.04,77.02,77.03,42720.0,69.3305,69.3485,69.3305,69.3395,42720.0
2022-04-28 14:50:00,77.03,77.03,77.0,77.03,100318.0,69.3395,69.3395,69.3125,69.3395,100318.0
2022-04-28 15:00:00,77.03,77.05,77.02,77.03,43860.0,69.3395,69.3575,69.3305,69.3395,43860.0
2022-04-28 15:10:00,77.03,77.04,77.02,77.02,34899.0,69.3395,69.3485,69.3305,69.3305,34899.0
2022-04-28 15:20:00,77.03,77.04,77.02,77.03,75534.0,69.3395,69.3485,69.3305,69.3395,75534.0
2022-04-28 15:30:00,77.03,77.04,77.01,77.02,143128.0,69.3395,69.3485,69.3215,69.3305,143128.0
2022-04-28 15:40:00,77.02,77.04,77.0,77.03,101103.0,69.3305,69.3485,69.3125,69.3395,101103.0
2022-04-28 15:50:00,77.02,77.06,77.02,77.05,399491.0,69.3305,69.3665,69.3305,69.3575,399491.0
2022-04-29 09:30:00,76.77,76.83,76.75,76.83,386135.0,69.1055,69.1595,69.0875,69.1595,386135.0
2022-04-29 09:40:00,76.83,76.87,76.82,76.86,46523.0,69.1595,69.1955,69.1505,69.1865,46523.0
2022-04-29 09:50:00,76.87,76.94,76.86,76.92,128023.0,69.1955,69.2585,69.1865,69.2405,128023.0
2022-04-29 10:00:00,76.93,76.94,76.88,76.89,69551.0,69.2495,69.2585,69.2045,69.2135,69551.0
2022-04-29 10:10:00,76.9,76.91,76.88,76.9,370197.0,69.2225,69.2315,69.2045,69.2225,370197.0
2022-04-29 10:20:00,76.9,76.93,76.87,76.91,165064.0,69.2225,69.2495,69.1955,69.2315,165064.0
2022-04-29 10:30:00,76.91,76.92,76.89,76.92,87244.0,69.2315,69.2405,69.2135,69.2405,87244.0
2022-04-29 10:40:00,76.91,76.92,76.88,76.92,170942.0,69.2315,69.2405,69.2045,69.2405,170942.0
2022-04-29 10:50:00,76.92,76.94,76.91,76.92,384347.0,69.2405,69.2585,69.2315,69.2405,384347.0
2022-04-29 11:00:00,76.92,76.93,76.88,76.9,118910.0,69.2405,69.2495,69.2045,69.2225,118910.0
2022-04-29 11:10:00,76.91,76.91,76.84,76.86,83972.0,69.2315,69.2315,69.1685,69.1865,83972.0
2022-04-29 11:20:00,76.86,76.89,76.86,76.87,47433.0,69.1865,69.2135,69.1865,69.1955,47433.0
2022-04-29 11:30:00,76.87,76.91,76.87,76.9,388036.0,69.1955,69.2315,69.1955,69.2225,388036.0
2022-04-29 11:40:00,76.89,76.9,76.87,76.88,150085.0,69.2135,69.2225,69.1955,69.2045,150085.0
2022-04-29 11:50:00,76.88,76.89,76.86,76.86,191121.0,69.2045,69.2135,69.1865,69.1865,191121.0
2022-04-29 12:00:00,76.87,76.87,76.83,76.84,57355.0,69.1955,69.1955,69.1595,69.1685,57355.0
2022-04-29 12:10:00,76.83,76.86,76.83,76.84,106860.0,69.1595,69.1865,69.1595,69.1685,106860.0
2022-04-29 12:20:00,76.84,76.89,76.84,76.89,91144.0,69.1685,69.2135,69.1685,69.2135,91144.0
2022-04-29 12:30:00,76.88,76.9,76.88,76.9,34617.0,69.2045,69.2225,69.2045,69.2225,34617.0
2022-04-29 12:40:00,76.9,76.9,76.88,76.89,40618.0,69.2225,69.2225,69.2045,69.2135,40618.0
2022-04-29 12:50:00,76.89,76.89,76.86,76.87,103714.0,69.2135,69.2135,69.1865,69.1955,103714.0
2022-04-29 13:00:00,76.87,76.88,76.86,76.87,106519.0,69.1955,69.2045,69.1865,69.1955,106519.0
2022-04-29 13:10:00,76.87,76.9,76.87,76.89,195547.0,69.1955,69.2225,69.1955,69.2135,195547.0
2022-04-29 13:20:00,76.89,76.9,76.88,76.9,54293.0,69.2135,69.2225,69.2045,69.2225,54293.0
2022-04-29 13:30:00,76.9,76.9,76.88,76.89,46249.0,69.2225,69.2225,69.2045,69.2135,46249.0
2022-04-29 13:40:00,76.89,76.89,76.87,76.88,63864.0,69.2135,69.2135,69.1955,69.2045,63864.0
2022-04-29 13:50:00,76.88,76.88,76.86,76.88,88589.0,69.2045,69.2045,69.1865,69.2045,88589.0
2022-04-29 14:00:00,76.88,76.89,76.87,76.88,34359.0,69.2045,69.2135,69.1955,69.2045,34359.0
2022-04-29 14:10:00,76.87,76.89,76.87,76.89,36929.0,69.1955,69.2135,69.1955,69.2135,36929.0
2022-04-29 14:20:00,76.89,76.9,76.87,76.89,43472.0,69.2135,69.2225,69.1955,69.2135,43472.0
2022-04-29 14:30:00,76.88,76.9,76.87,76.88,77968.0,69.2045,69.2225,69.1955,69.2045,77968.0
2022-04-29 14:40:00,76.88,76.9,76.86,76.88,96800.0,69.2045,69.2225,69.1865,69.2045,96800.0
2022-04-29 14:50:00,76.87,76.9,76.85,76.88,113769.0,69.1955,69.2225,69.1775,69.2045,113769.0
2022-04-29 15:00:00,76.88,76.88,76.86,76.87,32257.0,69.2045,69.2045,69.1865,69.1955,32257.0
2022-04-29 15:10:00,76.87,76.89,76.86,76.88,294582.0,69.1955,69.2135,69.1865,69.2045,294582.0
2022-04-29 15:20:00,76.88,76.88,76.84,76.84,342042.0,69.2045,69.2045,69.1685,69.1685,342042.0
2022-04-29 15:30:00,76.84,76.88,76.84,76.84,79265.0,69.1685,69.2045,69.1685,69.1685,79265.0
2022-04-29 15:40:00,76.84,76.85,76.78,76.81,219842.0,69.1685,69.1775,69.1145,69.1415,219842.0
2022-04-29 15:50:00,76.81,76.83,76.79,76.82,176526.0,69.1415,69.1595,69.1235,69.1505,176526.0
2022-05-02 09:30:00,76.64,76.66,76.62,76.64,744881.0,69.0855,69.1035,69.0675,69.0855,744881.0
2022-05-02 09:40:00,76.65,76.68,76.63,76.64,103272.0,69.0945,69.1215,69.0765,69.0855,103272.0
2022-05-02 09:50:00,76.64,76.68,76.63,76.68,97084.0,69.0855,69.1215,69.0765,69.1215,97084.0
2022-05-02 10:00:00,76.68,76.71,76.66,76.68,200723.0,69.1215,69.1486,69.1035,69.1215,200723.0
2022-05-02 10:10:00,76.67,76.68,76.63,76.66,210307.0,69.1125,69.1215,69.0765,69.1035,210307.0
2022-05-02 10:20:00,76.66,76.68,76.63,76.65,85531.0,69.1035,69.1215,69.0765,69.0945,85531.0
2022-05-02 10:30:00,76.64,76.67,76.64,76.66,51591.0,69.0855,69.1125,69.0855,69.1035,51591.0
2022-05-02 10:40:00,76.66,76.7,76.65,76.7,233766.0,69.1035,69.1396,69.0945,69.1396,233766.0
2022-05-02 10:50:00,76.7,76.71,76.66,76.67,285987.0,69.1396,69.1486,69.1035,69.1125,285987.0
2022-05-02 11:00:00,76.66,76.67,76.63,76.65,110357.0,69.1035,69.1125,69.0765,69.0945,110357.0
2022-05-02 11:10:00,76.65,76.66,76.59,76.59,115317.0,69.0945,69.1035,69.0404,69.0404,115317.0
2022-05-02 11:20:00,76.59,76.66,76.58,76.65,161121.0,69.0404,69.1035,69.0314,69.0945,161121.0
2022-05-02 11:30:00,76.65,76.66,76.63,76.65,115625.0,69.0945,69.1035,69.0765,69.0945,115625.0
2022-05-02 11:40:00,76.65,76.65,76.62,76.63,109649.0,69.0945,69.0945,69.0675,69.0765,109649.0
2022-05-02 11:50:00,76.63,76.66,76.62,76.64,181760.0,69.0765,69.1035,69.0675,69.0855,181760.0
2022-05-02 12:00:00,76.64,76.65,76.62,76.64,40717.0,69.0855,69.0945,69.0675,69.0855,40717.0
2022-05-02 12:10:00,76.64,76.66,76.61,76.66,122422.0,69.0855,69.1035,69.0584,69.1035,122422.0
2022-05-02 12:20:00,76.65,76.66,76.62,76.63,246085.0,69.0945,69.1035,69.0675,69.0765,246085.0
2022-05-02 12:30:00,76.63,76.64,76.61,76.63,128604.0,69.0765,69.0855,69.0584,69.0765,128604.0
2022-05-02 12:40:00,76.63,76.65,76.62,76.65,74282.0,69.0765,69.0945,69.0675,69.0945,74282.0
2022-05-02 12:50:00,76.65,76.65,76.62,76.63,98698.0,69.0945,69.0945,69.0675,69.0765,98698.0
2022-05-02 13:00:00,76.63,76.63,76.61,76.62,70372.0,69.0765,69.0765,69.0584,69.0675,70372.0
2022-05-02 13:10:00,76.63,76.63,76.61,76.61,94800.0,69.0765,69.0765,69.0584,69.0584,94800.0
2022-05-02 13:20:00,76.62,76.65,76.61,76.64,144399.0,69.0675,69.0945,69.0584,69.0855,144399.0
2022-05-02 13:30:00,76.65,76.65,76.62,76.62,71306.0,69.0945,69.0945,69.0675,69.0675,71306.0
2022-05-02 13:40:00,76.62,76.63,76.62,76.63,23352.0,69.0675,69.0765,69.0675,69.0765,23352.0
2022-05-02 13:50:00,76.63,76.66,76.62,76.63,87986.0,69.0765,69.1035,69.0675,69.0765,87986.0
2022-05-02 14:00:00,76.63,76.66,76.63,76.65,59088.0,69.0765,69.1035,69.0765,69.0945,59088.0
2022-05-02 14:10:00,76.64,76.65,76.63,76.64,60561.0,69.0855,69.0945,69.0765,69.0855,60561.0
2022-05-02 14:20:00,76.64,76.64,76.63,76.64,35823.0,69.0855,69.0855,69.0765,69.0855,35823.0
2022-05-02 14:30:00,76.64,76.64,76.61,76.62,180784.0,69.0855,69.0855,69.0584,69.0675,180784.0
2022-05-02 14:40:00,76.62,76.64,76.59,76.62,162347.0,69.0675,69.0855,69.0404,69.0675,162347.0
2022-05-02 14:50:00,76.61,76.64,76.61,76.63,220047.0,69.0584,69.0855,69.0584,69.0765,220047.0
2022-05-02 15:00:00,76.63,76.64,76.62,76.63,73039.0,69.0765,69.0855,69.0675,69.0765,73039.0
2022-05-02 15:10:00,76.64,76.64,76.59,76.62,449544.0,69.0855,69.0855,69.0404,69.0675,449544.0
2022-05-02 15:20:00,76.61,76.64,76.61,76.64,173783.0,69.0584,69.0855,69.0584,69.0855,173783.0
2022-05-02 15:30:00,76.64,76.67,76.63,76.67,126775.0,69.0855,69.1125,69.0765,69.1125,126775.0
2022-05-02 15:40:00,76.67,76.67,76.63,76.64,201896.0,69.1125,69.1125,69.0765,69.0855,201896.0
2022-05-02 15:50:00,76.64,76.65,76.62,76.63,347196.0,69.0855,69.0945,69.0675,69.0765,347196.0
2022-05-03 09:30:00,76.71,76.79,76.71,76.73,379402.0,69.1486,69.2207,69.1486,69.1666,379402.0
2022-05-03 09:40:00,76.73,76.8,76.72,76.8,2001752.0,69.1666,69.2297,69.1576,69.2297,2001752.0
2022-05-03 09:50:00,76.8,76.81,76.79,76.8,94200.0,69.2297,69.2387,69.2207,69.2297,94200.0
2022-05-03 10:00:00,76.79,76.8,76.74,76.77,498224.0,69.2207,69.2297,69.1756,69.2027,498224.0
2022-05-03 10:10:00,76.76,76.78,76.74,76.75,475003.0,69.1937,69.2117,69.1756,69.1846,475003.0
2022-05-03 10:20:00,76.75,76.78,76.73,76.77,129638.0,69.1846,69.2117,69.1666,69.2027,129638.0
2022-05-03 10:30:00,76.77,76.79,76.77,76.78,106895.0,69.2027,69.2207,69.2027,69.2117,106895.0
2022-05-03 10:40:00,76.78,76.8,76.77,76.78,411867.0,69.2117,69.2297,69.2027,69.2117,411867.0
2022-05-03 10:50:00,76.78,76.78,76.75,76.75,218086.0,69.2117,69.2117,69.1846,69.1846,218086.0
2022-05-03 11:00:00,76.76,76.8,76.75,76.8,430017.0,69.1937,69.2297,69.1846,69.2297,430017.0
2022-05-03 11:10:00,76.8,76.81,76.78,76.81,512643.0,69.2297,69.2387,69.2117,69.2387,512643.0
2022-05-03 11:20:00,76.81,76.81,76.79,76.79,147253.0,69.2387,69.2387,69.2207,69.2207,147253.0
2022-05-03 11:30:00,76.8,76.8,76.78,76.79,107728.0,69.2297,69.2297,69.2117,69.2207,107728.0
2022-05-03 11:40:00,76.78,76.82,76.78,76.82,111590.0,69.2117,69.2477,69.2117,69.2477,111590.0
2022-05-03 11:50:00,76.82,76.83,76.8,76.81,82747.0,69.2477,69.2568,69.2297,69.2387,82747.0
2022-05-03 12:00:00,76.81,76.81,76.75,76.76,42305.0,69.2387,69.2387,69.1846,69.1937,42305.0
2022-05-03 12:10:00,76.76,76.78,76.74,76.75,217491.0,69.1937,69.2117,69.1756,69.1846,217491.0
2022-05-03 12:20:00,76.76,76.78,76.75,76.77,85368.0,69.1937,69.2117,69.1846,69.2027,85368.0
2022-05-03 12:30:00,76.78,76.8,76.77,76.79,36218.0,69.2117,69.2297,69.2027,69.2207,36218.0
2022-05-03 12:40:00,76.78,76.8,76.77,76.78,65091.0,69.2117,69.2297,69.2027,69.2117,65091.0
2022-05-03 12:50:00,76.78,76.79,76.77,76.79,19466.0,69.2117,69.2207,69.2027,69.2207,19466.0
2022-05-03 13:00:00,76.8,76.81,76.78,76.8,65017.0,69.2297,69.2387,69.2117,69.2297,65017.0
2022-05-03 13:10:00,76.8,76.8,76.77,76.78,44878.0,69.2297,69.2297,69.2027,69.2117,44878.0
2022-05-03 13:20:00,76.79,76.79,76.76,76.77,34343.0,69.2207,69.2207,69.1937,69.2027,34343.0
2022-05-03 13:30:00,76.77,76.79,76.76,76.77,66048.0,69.2027,69.2207,69.1937,69.2027,66048.0
2022-05-03 13:40:00,76.77,76.78,76.75,76.78,49357.0,69.2027,69.2117,69.1846,69.2117,49357.0
2022-05-03 13:50:00,76.78,76.78,76.75,76.76,56278.0,69.2117,69.2117,69.1846,69.1937,56278.0
2022-05-03 14:00:00,76.76,76.77,76.73,76.77,113003.0,69.1937,69.2027,69.1666,69.2027,113003.0
2022-05-03 14:10:00,76.76,76.76,76.74,76.75,244553.0,69.1937,69.1937,69.1756,69.1846,244553.0
2022-05-03 14:20:00,76.75,76.75,76.69,76.7,106842.0,69.1846,69.1846,69.1306,69.1396,106842.0
2022-05-03 14:30:00,76.7,76.72,76.69,76.72,634844.0,69.1396,69.1576,69.1306,69.1576,634844.0
2022-05-03 14:40:00,76.71,76.71,76.68,76.7,78488.0,69.1486,69.1486,69.1215,69.1396,78488.0
2022-05-03 14:50:00,76.7,76.73,76.69,76.72,77326.0,69.1396,69.1666,69.1306,69.1576,77326.0
2022-05-03 15:00:00,76.73,76.73,76.7,76.72,80930.0,69.1666,69.1666,69.1396,69.1576,80930.0
2022-05-03 15:10:00,76.73,76.74,76.69,76.7,198774.0,69.1666,69.1756,69.1306,69.1396,198774.0
2022-05-03 15:20:00,76.69,76.7,76.68,76.68,77552.0,69.1306,69.1396,69.1215,69.1215,77552.0
2022-05-03 15:30:00,76.68,76.69,76.67,76.67,102319.0,69.1215,69.1306,69.1125,69.1125,102319.0
2022-05-03 15:40:00,76.68,76.7,76.67,76.69,270779.0,69.1215,69.1396,69.1125,69.1306,270779.0
2022-05-03 15:50:00,76.69,76.74,76.68,76.71,619344.0,69.1306,69.1756,69.1215,69.1486,619344.0
2022-05-04 09:30:00,76.61,76.64,76.57,76.58,661279.0,69.0584,69.0855,69.0224,69.0314,661279.0
2022-05-04 09:40:00,76.58,76.6,76.58,76.59,413431.0,69.0314,69.0494,69.0314,69.0404,413431.0
2022-05-04 09:50:00,76.59,76.61,76.58,76.61,138088.0,69.0404,69.0584,69.0314,69.0584,138088.0
2022-05-04 10:00:00,76.6,76.6,76.56,76.56,147515.0,69.0494,69.0494,69.0134,69.0134,147515.0
2022-05-04 10:10:00,76.55,76.57,76.54,76.57,65269.0,69.0044,69.0224,68.9953,69.0224,65269.0
2022-05-04 10:20:00,76.56,76.59,76.56,76.57,350703.0,69.0134,69.0404,69.0134,69.0224,350703.0
2022-05-04 10:30:00,76.58,76.6,76.56,76.59,101442.0,69.0314,69.0494,69.0134,69.0404,101442.0
2022-05-04 10:40:00,76.59,76.62,76.59,76.62,42030.0,69.0404,69.0675,69.0404,69.0675,42030.0
2022-05-04 10:50:00,76.61,76.63,76.59,76.6,75171.0,69.0584,69.0765,69.0404,69.0494,75171.0
2022-05-04 11:00:00,76.61,76.63,76.6,76.62,71016.0,69.0584,69.0765,69.0494,69.0675,71016.0
2022-05-04 11:10:00,76.62,76.63,76.61,76.61,36994.0,69.0675,69.0765,69.0584,69.0584,36994.0
2022-05-04 11:20:00,76.61,76.62,76.59,76.6,72972.0,69.0584,69.0675,69.0404,69.0494,72972.0
2022-05-04 11:30:00,76.59,76.61,76.58,76.59,52393.0,69.0404,69.0584,69.0314,69.0404,52393.0
2022-05-04 11:40:00,76.59,76.61,76.58,76.61,26328.0,69.0404,69.0584,69.0314,69.0584,26328.0
2022-05-04 11:50:00,76.61,76.61,76.59,76.6,67779.0,69.0584,69.0584,69.0404,69.0494,67779.0
2022-05-04 12:00:00,76.61,76.61,76.59,76.59,20985.0,69.0584,69.0584,69.0404,69.0404,20985.0
2022-05-04 12:10:00,76.59,76.63,76.59,76.62,43143.0,69.0404,69.0765,69.0404,69.0675,43143.0
2022-05-04 12:20:00,76.62,76.63,76.61,76.62,50694.0,69.0675,69.0765,69.0584,69.0675,50694.0
2022-05-04 12:30:00,76.61,76.64,76.61,76.64,140213.0,69.0584,69.0855,69.0584,69.0855,140213.0
2022-05-04 12:40:00,76.64,76.64,76.63,76.64,183134.0,69.0855,69.0855,69.0765,69.0855,183134.0
2022-05-04 12:50:00,76.64,76.64,76.61,76.63,274667.0,69.0855,69.0855,69.0584,69.0765,274667.0
2022-05-04 13:00:00,76.63,76.65,76.61,76.61,50090.0,69.0765,69.0945,69.0584,69.0584,50090.0
2022-05-04 13:10:00,76.62,76.62,76.58,76.59,34923.0,69.0675,69.0675,69.0314,69.0404,34923.0
2022-05-04 13:20:00,76.59,76.61,76.57,76.59,122701.0,69.0404,69.0584,69.0224,69.0404,122701.0
2022-05-04 13:30:00,76.59,76.59,76.58,76.58,52486.0,69.0404,69.0404,69.0314,69.0314,52486.0
2022-05-04 13:40:00,76.59,76.6,76.57,76.58,97416.0,69.0404,69.0494,69.0224,69.0314,97416.0
2022-05-04 13:50:00,76.59,76.61,76.57,76.6,127681.0,69.0404,69.0584,69.0224,69.0494,127681.0
2022-05-04 14:00:00,76.6,76.76,76.57,76.64,159275.0,69.0494,69.1937,69.0224,69.0855,159275.0
2022-05-04 14:10:00,76.65,76.67,76.6,76.65,179266.0,69.0945,69.1125,69.0494,69.0945,179266.0
2022-05-04 14:20:00,76.64,76.7,76.63,76.7,150917.0,69.0855,69.1396,69.0765,69.1396,150917.0
2022-05-04 14:30:00,76.7,76.71,76.48,76.6,586727.0,69.1396,69.1486,68.9413,69.0494,586727.0
2022-05-04 14:40:00,76.59,76.87,76.58,76.8,239465.0,69.0404,69.2928,69.0314,69.2297,239465.0
2022-05-04 14:50:00,76.81,77.11,76.81,77.09,175088.0,69.2387,69.5092,69.2387,69.4911,175088.0
2022-05-04 15:00:00,77.08,77.1,76.95,76.99,197282.0,69.4821,69.5001,69.3649,69.401,197282.0
2022-05-04 15:10:00,77.0,77.01,76.92,76.93,234615.0,69.41,69.419,69.3379,69.3469,234615.0
2022-05-04 15:20:00,76.93,76.97,76.9,76.97,171836.0,69.3469,69.383,69.3199,69.383,171836.0
2022-05-04 15:30:00,76.97,77.03,76.95,77.0,142174.0,69.383,69.437,69.3649,69.41,142174.0
2022-05-04 15:40:00,77.0,77.03,76.96,76.98,242109.0,69.41,69.437,69.3739,69.392,242109.0
2022-05-04 15:50:00,76.98,77.04,76.89,76.89,653495.0,69.392,69.4461,69.3108,69.3108,653495.0
2022-05-05 09:30:00,76.93,76.93,76.81,76.83,137751.0,69.3469,69.3469,69.2387,69.2568,137751.0
2022-05-05 09:40:00,76.84,76.86,76.8,76.81,91982.0,69.2658,69.2838,69.2297,69.2387,91982.0
2022-05-05 09:50:00,76.81,76.83,76.77,76.78,358186.0,69.2387,69.2568,69.2027,69.2117,358186.0
2022-05-05 10:00:00,76.78,76.81,76.75,76.76,63895.0,69.2117,69.2387,69.1846,69.1937,63895.0
2022-05-05 10:10:00,76.75,76.77,76.72,76.77,213360.0,69.1846,69.2027,69.1576,69.2027,213360.0
2022-05-05 10:20:00,76.77,76.79,76.76,76.78,490517.0,69.2027,69.2207,69.1937,69.2117,490517.0
2022-05-05 10:30:00,76.78,76.79,76.75,76.77,146489.0,69.2117,69.2207,69.1846,69.2027,146489.0
2022-05-05 10:40:00,76.76,76.79,76.74,76.78,159208.0,69.1937,69.2207,69.1756,69.2117,159208.0
2022-05-05 10:50:00,76.78,76.79,76.74,76.75,108110.0,69.2117,69.2207,69.1756,69.1846,108110.0
2022-05-05 11:00:00,76.76,76.76,76.67,76.72,236365.0,69.1937,69.1937,69.1125,69.1576,236365.0
2022-05-05 11:10:00,76.72,76.72,76.67,76.67,190074.0,69.1576,69.1576,69.1125,69.1125,190074.0
2022-05-05 11:20:00,76.67,76.68,76.64,76.67,120556.0,69.1125,69.1215,69.0855,69.1125,120556.0
2022-05-05 11:30:00,76.67,76.72,76.66,76.71,95639.0,69.1125,69.1576,69.1035,69.1486,95639.0
2022-05-05 11:40:00,76.72,76.74,76.68,76.69,181809.0,69.1576,69.1756,69.1215,69.1306,181809.0
2022-05-05 11:50:00,76.69,76.69,76.64,76.69,186996.0,69.1306,69.1306,69.0855,69.1306,186996.0
2022-05-05 12:00:00,76.69,76.7,76.66,76.67,115000.0,69.1306,69.1396,69.1035,69.1125,115000.0
2022-05-05 12:10:00,76.66,76.7,76.66,76.69,106249.0,69.1035,69.1396,69.1035,69.1306,106249.0
2022-05-05 12:20:00,76.69,76.71,76.67,76.71,86810.0,69.1306,69.1486,69.1125,69.1486,86810.0
2022-05-05 12:30:00,76.7,76.72,76.67,76.67,252325.0,69.1396,69.1576,69.1125,69.1125,252325.0
2022-05-05 12:40:00,76.68,76.68,76.65,76.65,177109.0,69.1215,69.1215,69.0945,69.0945,177109.0
2022-05-05 12:50:00,76.65,76.69,76.65,76.69,63645.0,69.0945,69.1306,69.0945,69.1306,63645.0
2022-05-05 13:00:00,76.69,76.7,76.68,76.69,206707.0,69.1306,69.1396,69.1215,69.1306,206707.0
2022-05-05 13:10:00,76.68,76.71,76.68,76.7,85557.0,69.1215,69.1486,69.1215,69.1396,85557.0
2022-05-05 13:20:00,76.7,76.72,76.69,76.7,204671.0,69.1396,69.1576,69.1306,69.1396,204671.0
2022-05-05 13:30:00,76.7,76.7,76.68,76.7,139204.0,69.1396,69.1396,69.1215,69.1396,139204.0
2022-05-05 13:40:00,76.7,76.71,76.68,76.7,53381.0,69.1396,69.1486,69.1215,69.1396,53381.0
2022-05-05 13:50:00,76.7,76.7,76.68,76.69,78760.0,69.1396,69.1396,69.1215,69.1306,78760.0
2022-05-05 14:00:00,76.68,76.7,76.64,76.68,170244.0,69.1215,69.1396,69.0855,69.1215,170244.0
2022-05-05 14:10:00,76.69,76.69,76.66,76.67,39196.0,69.1306,69.1306,69.1035,69.1125,39196.0
2022-05-05 14:20:00,76.67,76.69,76.66,76.67,194435.0,69.1125,69.1306,69.1035,69.1125,194435.0
2022-05-05 14:30:00,76.67,76.69,76.66,76.69,92595.0,69.1125,69.1306,69.1035,69.1306,92595.0
2022-05-05 14:40:00,76.69,76.74,76.68,76.73,46212.0,69.1306,69.1756,69.1215,69.1666,46212.0
2022-05-05 14:50:00,76.73,76.75,76.7,76.71,149815.0,69.1666,69.1846,69.1396,69.1486,149815.0
2022-05-05 15:00:00,76.71,76.73,76.71,76.73,38850.0,69.1486,69.1666,69.1486,69.1666,38850.0
2022-05-05 15:10:00,76.73,76.73,76.7,76.7,107469.0,69.1666,69.1666,69.1396,69.1396,107469.0
2022-05-05 15:20:00,76.7,76.75,76.7,76.74,164788.0,69.1396,69.1846,69.1396,69.1756,164788.0
2022-05-05 15:30:00,76.74,76.76,76.71,76.74,257895.0,69.1756,69.1937,69.1486,69.1756,257895.0
2022-05-05 15:40:00,76.74,76.78,76.73,76.75,214938.0,69.1756,69.2117,69.1666,69.1846,214938.0
2022-05-05 15:50:00,76.75,76.78,76.73,76.78,734175.0,69.1846,69.2117,69.1666,69.2117,734175.0
2022-05-06 09:30:00,76.61,76.69,76.59,76.61,109281.0,69.0584,69.1306,69.0404,69.0584,109281.0
2022-05-06 09:40:00,76.62,76.71,76.61,76.69,51204.0,69.0675,69.1486,69.0584,69.1306,51204.0
2022-05-06 09:50:00,76.69,76.76,76.67,76.73,110483.0,69.1306,69.1937,69.1125,69.1666,110483.0
2022-05-06 10:00:00,76.73,76.76,76.72,76.73,92374.0,69.1666,69.1937,69.1576,69.1666,92374.0
2022-05-06 10:10:00,76.74,76.8,76.73,76.78,73140.0,69.1756,69.2297,69.1666,69.2117,73140.0
2022-05-06 10:20:00,76.77,76.79,76.73,76.77,79794.0,69.2027,69.2207,69.1666,69.2027,79794.0
2022-05-06 10:30:00,76.76,76.76,76.69,76.7,226857.0,69.1937,69.1937,69.1306,69.1396,226857.0
2022-05-06 10:40:00,76.7,76.72,76.68,76.7,91415.0,69.1396,69.1576,69.1215,69.1396,91415.0
2022-05-06 10:50:00,76.71,76.74,76.7,76.73,54176.0,69.1486,69.1756,69.1396,69.1666,54176.0
2022-05-06 11:00:00,76.73,76.74,76.7,76.72,67509.0,69.1666,69.1756,69.1396,69.1576,67509.0
2022-05-06 11:10:00,76.72,76.74,76.7,76.73,97995.0,69.1576,69.1756,69.1396,69.1666,97995.0
2022-05-06 11:20:00,76.72,76.77,76.72,76.76,90953.0,69.1576,69.2027,69.1576,69.1937,90953.0
2022-05-06 11:30:00,76.76,76.78,76.74,76.75,77152.0,69.1937,69.2117,69.1756,69.1846,77152.0
2022-05-06 11:40:00,76.75,76.77,76.74,76.77,118331.0,69.1846,69.2027,69.1756,69.2027,118331.0
2022-05-06 11:50:00,76.77,76.77,76.75,76.75,129817.0,69.2027,69.2027,69.1846,69.1846,129817.0
2022-05-06 12:00:00,76.75,76.78,76.74,76.75,178989.0,69.1846,69.2117,69.1756,69.1846,178989.0
2022-05-06 12:10:00,76.75,76.77,76.74,76.76,83026.0,69.1846,69.2027,69.1756,69.1937,83026.0
2022-05-06 12:20:00,76.76,76.78,76.75,76.77,92357.0,69.1937,69.2117,69.1846,69.2027,92357.0
2022-05-06 12:30:00,76.77,76.78,76.74,76.76,164658.0,69.2027,69.2117,69.1756,69.1937,164658.0
2022-05-06 12:40:00,76.77,76.78,76.74,76.76,83945.0,69.2027,69.2117,69.1756,69.1937,83945.0
2022-05-06 12:50:00,76.76,76.78,76.75,76.76,43990.0,69.1937,69.2117,69.1846,69.1937,43990.0
2022-05-06 13:00:00,76.76,76.77,76.74,76.75,69100.0,69.1937,69.2027,69.1756,69.1846,69100.0
2022-05-06 13:10:00,76.75,76.76,76.73,76.73,60158.0,69.1846,69.1937,69.1666,69.1666,60158.0
2022-05-06 13:20:00,76.73,76.74,76.72,76.73,74280.0,69.1666,69.1756,69.1576,69.1666,74280.0
2022-05-06 13:30:00,76.73,76.74,76.71,76.73,59061.0,69.1666,69.1756,69.1486,69.1666,59061.0
2022-05-06 13:40:00,76.73,76.73,76.7,76.7,130003.0,69.1666,69.1666,69.1396,69.1396,130003.0
2022-05-06 13:50:00,76.7,76.71,76.69,76.7,50197.0,69.1396,69.1486,69.1306,69.1396,50197.0
2022-05-06 14:00:00,76.7,76.73,76.69,76.7,53602.0,69.1396,69.1666,69.1306,69.1396,53602.0
2022-05-06 14:10:00,76.69,76.72,76.69,76.71,69296.0,69.1306,69.1576,69.1306,69.1486,69296.0
2022-05-06 14:20:00,76.7,76.71,76.68,76.69,28289.0,69.1396,69.1486,69.1215,69.1306,28289.0
2022-05-06 14:30:00,76.69,76.7,76.67,76.67,97748.0,69.1306,69.1396,69.1125,69.1125,97748.0
2022-05-06 14:40:00,76.68,76.7,76.67,76.7,54028.0,69.1215,69.1396,69.1125,69.1396,54028.0
2022-05-06 14:50:00,76.7,76.71,76.68,76.68,147889.0,69.1396,69.1486,69.1215,69.1215,147889.0
2022-05-06 15:00:00,76.67,76.69,76.66,76.67,98606.0,69.1125,69.1306,69.1035,69.1125,98606.0
2022-05-06 15:10:00,76.67,76.69,76.62,76.63,96985.0,69.1125,69.1306,69.0675,69.0765,96985.0
2022-05-06 15:20:00,76.64,76.65,76.62,76.64,109058.0,69.0855,69.0945,69.0675,69.0855,109058.0
2022-05-06 15:30:00,76.64,76.68,76.63,76.67,108167.0,69.0855,69.1215,69.0765,69.1125,108167.0
2022-05-06 15:40:00,76.67,76.67,76.62,76.63,203977.0,69.1125,69.1125,69.0675,69.0765,203977.0
2022-05-06 15:50:00,76.63,76.66,76.62,76.66,219528.0,69.0765,69.1035,69.0675,69.1035,219528.0
2022-05-09 09:30:00,76.67,76.73,76.67,76.73,271563.0,69.1125,69.1666,69.1125,69.1666,271563.0
2022-05-09 09:40:00,76.72,76.72,76.68,76.7,109972.0,69.1576,69.1576,69.1215,69.1396,109972.0
2022-05-09 09:50:00,76.71,76.72,76.7,76.71,159547.0,69.1486,69.1576,69.1396,69.1486,159547.0
2022-05-09 10:00:00,76.7,76.72,76.69,76.72,305669.0,69.1396,69.1576,69.1306,69.1576,305669.0
2022-05-09 10:10:00,76.72,76.72,76.67,76.67,80114.0,69.1576,69.1576,69.1125,69.1125,80114.0
2022-05-09 10:20:00,76.67,76.68,76.66,76.66,131688.0,69.1125,69.1215,69.1035,69.1035,131688.0
2022-05-09 10:30:00,76.66,76.7,76.66,76.7,158455.0,69.1035,69.1396,69.1035,69.1396,158455.0
2022-05-09 10:40:00,76.71,76.76,76.71,76.74,89360.0,69.1486,69.1937,69.1486,69.1756,89360.0
2022-05-09 10:50:00,76.73,76.76,76.72,76.74,94966.0,69.1666,69.1937,69.1576,69.1756,94966.0
2022-05-09 11:00:00,76.75,76.79,76.74,76.79,115071.0,69.1846,69.2207,69.1756,69.2207,115071.0
2022-05-09 11:10:00,76.78,76.8,76.77,76.78,81134.0,69.2117,69.2297,69.2027,69.2117,81134.0
2022-05-09 11:20:00,76.78,76.82,76.77,76.79,150495.0,69.2117,69.2477,69.2027,69.2207,150495.0
2022-05-09 11:30:00,76.78,76.8,76.75,76.76,57167.0,69.2117,69.2297,69.1846,69.1937,57167.0
2022-05-09 11:40:00,76.75,76.79,76.74,76.78,115976.0,69.1846,69.2207,69.1756,69.2117,115976.0
2022-05-09 11:50:00,76.79,76.81,76.78,76.79,65918.0,69.2207,69.2387,69.2117,69.2207,65918.0
2022-05-09 12:00:00,76.79,76.81,76.78,76.8,235734.0,69.2207,69.2387,69.2117,69.2297,235734.0
2022-05-09 12:10:00,76.8,76.82,76.79,76.81,82526.0,69.2297,69.2477,69.2207,69.2387,82526.0
2022-05-09 12:20:00,76.81,76.82,76.8,76.81,156713.0,69.2387,69.2477,69.2297,69.2387,156713.0
2022-05-09 12:30:00,76.81,76.82,76.79,76.8,128575.0,69.2387,69.2477,69.2207,69.2297,128575.0
2022-05-09 12:40:00,76.8,76.8,76.79,76.8,59478.0,69.2297,69.2297,69.2207,69.2297,59478.0
2022-05-09 12:50:00,76.8,76.81,76.78,76.8,312941.0,69.2297,69.2387,69.2117,69.2297,312941.0
2022-05-09 13:00:00,76.8,76.81,76.79,76.8,89599.0,69.2297,69.2387,69.2207,69.2297,89599.0
2022-05-09 13:10:00,76.81,76.81,76.78,76.78,87659.0,69.2387,69.2387,69.2117,69.2117,87659.0
2022-05-09 13:20:00,76.78,76.8,76.77,76.77,42985.0,69.2117,69.2297,69.2027,69.2027,42985.0
2022-05-09 13:30:00,76.78,76.79,76.76,76.78,51773.0,69.2117,69.2207,69.1937,69.2117,51773.0
2022-05-09 13:40:00,76.78,76.78,76.75,76.77,172327.0,69.2117,69.2117,69.1846,69.2027,172327.0
2022-05-09 13:50:00,76.76,76.79,76.74,76.78,124603.0,69.1937,69.2207,69.1756,69.2117,124603.0
2022-05-09 14:00:00,76.78,76.8,76.77,76.78,71669.0,69.2117,69.2297,69.2027,69.2117,71669.0
2022-05-09 14:10:00,76.78,76.8,76.77,76.8,34284.0,69.2117,69.2297,69.2027,69.2297,34284.0
2022-05-09 14:20:00,76.79,76.8,76.79,76.79,76539.0,69.2207,69.2297,69.2207,69.2207,76539.0
2022-05-09 14:30:00,76.79,76.81,76.76,76.8,137694.0,69.2207,69.2387,69.1937,69.2297,137694.0
2022-05-09 14:40:00,76.79,76.8,76.77,76.77,53907.0,69.2207,69.2297,69.2027,69.2027,53907.0
2022-05-09 14:50:00,76.78,76.82,76.77,76.81,180952.0,69.2117,69.2477,69.2027,69.2387,180952.0
2022-05-09 15:00:00,76.81,76.82,76.8,76.81,498580.0,69.2387,69.2477,69.2297,69.2387,498580.0
2022-05-09 15:10:00,76.81,76.85,76.8,76.83,189208.0,69.2387,69.2748,69.2297,69.2568,189208.0
2022-05-09 15:20:00,76.83,76.86,76.82,76.84,240413.0,69.2568,69.2838,69.2477,69.2658,240413.0
2022-05-09 15:30:00,76.84,76.88,76.84,76.87,155871.0,69.2658,69.3018,69.2658,69.2928,155871.0
2022-05-09 15:40:00,76.87,76.89,76.85,76.85,154356.0,69.2928,69.3108,69.2748,69.2748,154356.0
2022-05-09 15:50:00,76.85,76.88,76.84,76.86,664464.0,69.2748,69.3018,69.2658,69.2838,664464.0
2022-05-10 09:30:00,76.95,77.03,76.95,76.96,212218.0,69.3649,69.437,69.3649,69.3739,212218.0
2022-05-10 09:40:00,76.97,77.01,76.96,76.99,62749.0,69.383,69.419,69.3739,69.401,62749.0
2022-05-10 09:50:00,76.99,77.01,76.96,76.98,84357.0,69.401,69.419,69.3739,69.392,84357.0
2022-05-10 10:00:00,76.98,76.99,76.95,76.97,248050.0,69.392,69.401,69.3649,69.383,248050.0
2022-05-10 10:10:00,76.97,77.01,76.96,77.0,101170.0,69.383,69.419,69.3739,69.41,101170.0
2022-05-10 10:20:00,77.0,77.01,76.97,76.99,169032.0,69.41,69.419,69.383,69.401,169032.0
2022-05-10 10:30:00,76.99,77.0,76.93,76.93,145067.0,69.401,69.41,69.3469,69.3469,145067.0
2022-05-10 10:40:00,76.93,76.94,76.9,76.91,204836.0,69.3469,69.3559,69.3199,69.3289,204836.0
2022-05-10 10:50:00,76.91,76.92,76.89,76.91,139278.0,69.3289,69.3379,69.3108,69.3289,139278.0
2022-05-10 11:00:00,76.92,76.93,76.87,76.88,232507.0,69.3379,69.3469,69.2928,69.3018,232507.0
2022-05-10 11:10:00,76.88,76.93,76.87,76.89,276409.0,69.3018,69.3469,69.2928,69.3108,276409.0
2022-05-10 11:20:00,76.9,76.93,76.89,76.92,94081.0,69.3199,69.3469,69.3108,69.3379,94081.0
2022-05-10 11:30:00,76.92,76.95,76.9,76.94,118935.0,69.3379,69.3649,69.3199,69.3559,118935.0
2022-05-10 11:40:00,76.93,76.95,76.91,76.95,99210.0,69.3469,69.3649,69.3289,69.3649,99210.0
2022-05-10 11:50:00,76.95,76.96,76.93,76.96,116846.0,69.3649,69.3739,69.3469,69.3739,116846.0
2022-05-10 12:00:00,76.95,77.0,76.94,76.97,182804.0,69.3649,69.41,69.3559,69.383,182804.0
2022-05-10 12:10:00,76.97,77.0,76.96,76.98,337819.0,69.383,69.41,69.3739,69.392,337819.0
2022-05-10 12:20:00,76.98,76.99,76.96,76.97,213075.0,69.392,69.401,69.3739,69.383,213075.0
2022-05-10 12:30:00,76.97,76.99,76.96,76.98,244976.0,69.383,69.401,69.3739,69.392,244976.0
2022-05-10 12:40:00,76.98,77.0,76.97,76.99,165547.0,69.392,69.41,69.383,69.401,165547.0
2022-05-10 12:50:00,76.99,76.99,76.96,76.96,71670.0,69.401,69.401,69.3739,69.3739,71670.0
2022-05-10 13:00:00,76.97,76.98,76.94,76.95,276817.0,69.383,69.392,69.3559,69.3649,276817.0
2022-05-10 13:10:00,76.95,76.95,76.93,76.94,320186.0,69.3649,69.3649,69.3469,69.3559,320186.0
2022-05-10 13:20:00,76.94,76.94,76.93,76.94,420458.0,69.3559,69.3559,69.3469,69.3559,420458.0
2022-05-10 13:30:00,76.93,76.96,76.93,76.95,101920.0,69.3469,69.3739,69.3469,69.3649,101920.0
2022-05-10 13:40:00,76.95,76.97,76.94,76.96,87104.0,69.3649,69.383,69.3559,69.3739,87104.0
2022-05-10 13:50:00,76.97,76.97,76.93,76.95,72314.0,69.383,69.383,69.3469,69.3649,72314.0
2022-05-10 14:00:00,76.95,76.96,76.94,76.95,89524.0,69.3649,69.3739,69.3559,69.3649,89524.0
2022-05-10 14:10:00,76.95,76.95,76.94,76.95,60415.0,69.3649,69.3649,69.3559,69.3649,60415.0
2022-05-10 14:20:00,76.95,76.95,76.94,76.95,54841.0,69.3649,69.3649,69.3559,69.3649,54841.0
2022-05-10 14:30:00,76.95,76.97,76.94,76.97,247079.0,69.3649,69.383,69.3559,69.383,247079.0
2022-05-10 14:40:00,76.97,76.97,76.94,76.95,134337.0,69.383,69.383,69.3559,69.3649,134337.0
2022-05-10 14:50:00,76.95,76.95,76.89,76.9,237003.0,69.3649,69.3649,69.3108,69.3199,237003.0
2022-05-10 15:00:00,76.9,76.92,76.89,76.91,204947.0,69.3199,69.3379,69.3108,69.3289,204947.0
2022-05-10 15:10:00,76.91,76.94,76.9,76.94,156182.0,69.3289,69.3559,69.3199,69.3559,156182.0
2022-05-10 15:20:00,76.94,76.94,76.92,76.93,159694.0,69.3559,69.3559,69.3379,69.3469,159694.0
2022-05-10 15:30:00,76.92,76.93,76.91,76.92,71875.0,69.3379,69.3469,69.3289,69.3379,71875.0
2022-05-10 15:40:00,76.91,76.92,76.88,76.89,146754.0,69.3289,69.3379,69.3018,69.3108,146754.0
2022-05-10 15:50:00,76.88,76.89,76.88,76.89,155862.0,69.3018,69.3108,69.3018,69.3108,155862.0
2022-05-11 09:30:00,76.84,76.84,76.74,76.78,126489.0,69.2658,69.2658,69.1756,69.2117,126489.0
2022-05-11 09:40:00,76.78,76.89,76.78,76.88,404375.0,69.2117,69.3108,69.2117,69.3018,404375.0
2022-05-11 09:50:00,76.88,76.88,76.8,76.81,85355.0,69.3018,69.3018,69.2297,69.2387,85355.0
2022-05-11 10:00:00,76.81,76.84,76.78,76.78,115760.0,69.2387,69.2658,69.2117,69.2117,115760.0
2022-05-11 10:10:00,76.78,76.81,76.76,76.8,85563.0,69.2117,69.2387,69.1937,69.2297,85563.0
2022-05-11 10:20:00,76.8,76.85,76.79,76.84,278716.0,69.2297,69.2748,69.2207,69.2658,278716.0
2022-05-11 10:30:00,76.84,76.85,76.81,76.84,85323.0,69.2658,69.2748,69.2387,69.2658,85323.0
2022-05-11 10:40:00,76.83,76.88,76.83,76.86,99648.0,69.2568,69.3018,69.2568,69.2838,99648.0
2022-05-11 10:50:00,76.85,76.86,76.82,76.83,121297.0,69.2748,69.2838,69.2477,69.2568,121297.0
2022-05-11 11:00:00,76.83,76.83,76.78,76.78,65138.0,69.2568,69.2568,69.2117,69.2117,65138.0
2022-05-11 11:10:00,76.79,76.83,76.78,76.82,96343.0,69.2207,69.2568,69.2117,69.2477,96343.0
2022-05-11 11:20:00,76.81,76.84,76.81,76.83,41614.0,69.2387,69.2658,69.2387,69.2568,41614.0
2022-05-11 11:30:00,76.83,76.91,76.82,76.88,340436.0,69.2568,69.3289,69.2477,69.3018,340436.0
2022-05-11 11:40:00,76.89,76.91,76.88,76.88,47161.0,69.3108,69.3289,69.3018,69.3018,47161.0
2022-05-11 11:50:00,76.89,76.91,76.87,76.89,48403.0,69.3108,69.3289,69.2928,69.3108,48403.0
2022-05-11 12:00:00,76.88,76.89,76.87,76.88,75785.0,69.3018,69.3108,69.2928,69.3018,75785.0
2022-05-11 12:10:00,76.89,76.92,76.88,76.9,105861.0,69.3108,69.3379,69.3018,69.3199,105861.0
2022-05-11 12:20:00,76.9,76.95,76.9,76.92,166445.0,69.3199,69.3649,69.3199,69.3379,166445.0
2022-05-11 12:30:00,76.92,76.95,76.9,76.94,58261.0,69.3379,69.3649,69.3199,69.3559,58261.0
2022-05-11 12:40:00,76.94,76.96,76.91,76.92,3460560.0,69.3559,69.3739,69.3289,69.3379,3460560.0
2022-05-11 12:50:00,76.93,76.95,76.9,76.95,67767.0,69.3469,69.3649,69.3199,69.3649,67767.0
2022-05-11 13:00:00,76.94,76.95,76.84,76.92,298883.0,69.3559,69.3649,69.2658,69.3379,298883.0
2022-05-11 13:10:00,76.93,76.94,76.91,76.92,98177.0,69.3469,69.3559,69.3289,69.3379,98177.0
2022-05-11 13:20:00,76.92,76.94,76.9,76.92,107193.0,69.3379,69.3559,69.3199,69.3379,107193.0
2022-05-11 13:30:00,76.91,76.92,76.89,76.91,63773.0,69.3289,69.3379,69.3108,69.3289,63773.0
2022-05-11 13:40:00,76.92,76.92,76.89,76.89,263614.0,69.3379,69.3379,69.3108,69.3108,263614.0
2022-05-11 13:50:00,76.9,76.93,76.89,76.92,315177.0,69.3199,69.3469,69.3108,69.3379,315177.0
2022-05-11 14:00:00,76.93,76.96,76.91,76.93,209981.0,69.3469,69.3739,69.3289,69.3469,209981.0
2022-05-11 14:10:00,76.93,76.94,76.9,76.9,451648.0,69.3469,69.3559,69.3199,69.3199,451648.0
2022-05-11 14:20:00,76.91,76.92,76.88,76.9,187179.0,69.3289,69.3379,69.3018,69.3199,187179.0
2022-05-11 14:30:00,76.9,76.91,76.88,76.88,75386.0,69.3199,69.3289,69.3018,69.3018,75386.0
2022-05-11 14:40:00,76.88,76.92,76.87,76.9,130723.0,69.3018,69.3379,69.2928,69.3199,130723.0
2022-05-11 14:50:00,76.89,76.92,76.89,76.92,180394.0,69.3108,69.3379,69.3108,69.3379,180394.0
2022-05-11 15:00:00,76.92,76.93,76.89,76.92,79272.0,69.3379,69.3469,69.3108,69.3379,79272.0
2022-05-11 15:10:00,76.91,76.93,76.91,76.92,107836.0,69.3289,69.3469,69.3289,69.3379,107836.0
2022-05-11 15:20:00,76.92,76.93,76.88,76.89,138489.0,69.3379,69.3469,69.3018,69.3108,138489.0
2022-05-11 15:30:00,76.88,76.9,76.87,76.88,167889.0,69.3018,69.3199,69.2928,69.3018,167889.0
2022-05-11 15:40:00,76.88,76.89,76.87,76.88,203633.0,69.3018,69.3108,69.2928,69.3018,203633.0
2022-05-11 15:50:00,76.88,76.9,76.87,76.87,294130.0,69.3018,69.3199,69.2928,69.2928,294130.0
2022-05-12 09:30:00,77.01,77.65,76.97,77.01,311097.0,69.419,69.9959,69.383,69.419,311097.0
2022-05-12 09:40:00,77.01,77.02,77.0,77.0,108426.0,69.419,69.428,69.41,69.41,108426.0
2022-05-12 09:50:00,77.01,77.01,76.97,76.97,100901.0,69.419,69.419,69.383,69.383,100901.0
2022-05-12 10:00:00,76.97,77.0,76.97,77.0,104311.0,69.383,69.41,69.383,69.41,104311.0
2022-05-12 10:10:00,76.99,77.01,76.98,77.01,127383.0,69.401,69.419,69.392,69.419,127383.0
2022-05-12 10:20:00,77.01,77.01,76.97,76.98,208467.0,69.419,69.419,69.383,69.392,208467.0
2022-05-12 10:30:00,76.97,77.0,76.96,76.98,90518.0,69.383,69.41,69.3739,69.392,90518.0
2022-05-12 10:40:00,76.98,77.0,76.96,76.98,197098.0,69.392,69.41,69.3739,69.392,197098.0
2022-05-12 10:50:00,76.99,77.0,76.98,76.99,207340.0,69.401,69.41,69.392,69.401,207340.0
2022-05-12 11:00:00,77.0,77.0,76.97,76.99,89744.0,69.41,69.41,69.383,69.401,89744.0
2022-05-12 11:10:00,76.98,77.0,76.98,77.0,209826.0,69.392,69.41,69.392,69.41,209826.0
2022-05-12 11:20:00,76.99,77.0,76.98,77.0,228720.0,69.401,69.41,69.392,69.41,228720.0
2022-05-12 11:30:00,77.0,77.0,76.97,76.99,284268.0,69.41,69.41,69.383,69.401,284268.0
2022-05-12 11:40:00,76.99,77.02,76.99,77.01,43647.0,69.401,69.428,69.401,69.419,43647.0
2022-05-12 11:50:00,77.01,77.02,77.0,77.02,13309.0,69.419,69.428,69.41,69.428,13309.0
2022-05-12 12:00:00,77.01,77.02,76.99,77.0,99428.0,69.419,69.428,69.401,69.41,99428.0
2022-05-12 12:10:00,77.0,77.0,76.98,76.99,66982.0,69.41,69.41,69.392,69.401,66982.0
2022-05-12 12:20:00,76.99,77.01,76.99,77.01,43254.0,69.401,69.419,69.401,69.419,43254.0
2022-05-12 12:30:00,77.01,77.02,76.99,77.0,48462.0,69.419,69.428,69.401,69.41,48462.0
2022-05-12 12:40:00,76.99,77.01,76.98,77.0,38045.0,69.401,69.419,69.392,69.41,38045.0
2022-05-12 12:50:00,77.0,77.0,76.98,77.0,31051.0,69.41,69.41,69.392,69.41,31051.0
2022-05-12 13:00:00,77.0,77.04,76.99,77.01,97749.0,69.41,69.4461,69.401,69.419,97749.0
2022-05-12 13:10:00,77.01,77.02,77.0,77.01,17946.0,69.419,69.428,69.41,69.419,17946.0
2022-05-12 13:20:00,77.01,77.03,77.01,77.02,315964.0,69.419,69.437,69.419,69.428,315964.0
2022-05-12 13:30:00,77.02,77.04,77.01,77.03,81846.0,69.428,69.4461,69.419,69.437,81846.0
2022-05-12 13:40:00,77.02,77.04,77.01,77.03,63608.0,69.428,69.4461,69.419,69.437,63608.0
2022-05-12 13:50:00,77.03,77.06,77.03,77.06,47603.0,69.437,69.4641,69.437,69.4641,47603.0
2022-05-12 14:00:00,77.05,77.06,77.04,77.05,44934.0,69.4551,69.4641,69.4461,69.4551,44934.0
2022-05-12 14:10:00,77.05,77.07,77.04,77.06,37122.0,69.4551,69.4731,69.4461,69.4641,37122.0
2022-05-12 14:20:00,77.06,77.07,77.04,77.04,93750.0,69.4641,69.4731,69.4461,69.4461,93750.0
2022-05-12 14:30:00,77.04,77.05,77.02,77.02,175254.0,69.4461,69.4551,69.428,69.428,175254.0
2022-05-12 14:40:00,77.03,77.06,77.03,77.06,146068.0,69.437,69.4641,69.437,69.4641,146068.0
2022-05-12 14:50:00,77.05,77.06,77.04,77.05,105493.0,69.4551,69.4641,69.4461,69.4551,105493.0
2022-05-12 15:00:00,77.06,77.07,77.03,77.05,109594.0,69.4641,69.4731,69.437,69.4551,109594.0
2022-05-12 15:10:00,77.05,77.06,77.03,77.03,121710.0,69.4551,69.4641,69.437,69.437,121710.0
2022-05-12 15:20:00,77.03,77.05,77.01,77.02,72682.0,69.437,69.4551,69.419,69.428,72682.0
2022-05-12 15:30:00,77.02,77.04,77.01,77.02,132266.0,69.428,69.4461,69.419,69.428,132266.0
2022-05-12 15:40:00,77.02,77.02,76.98,76.98,119368.0,69.428,69.428,69.392,69.392,119368.0
2022-05-12 15:50:00,76.99,77.01,76.98,76.99,170661.0,69.401,69.419,69.392,69.401,170661.0
2022-05-13 09:30:00,76.9,76.96,76.9,76.92,118935.0,69.3199,69.3739,69.3199,69.3379,118935.0
2022-05-13 09:40:00,76.92,76.93,76.9,76.91,29072.0,69.3379,69.3469,69.3199,69.3289,29072.0
2022-05-13 09:50:00,76.9,76.91,76.88,76.89,98107.0,69.3199,69.3289,69.3018,69.3108,98107.0
2022-05-13 10:00:00,76.89,76.9,76.87,76.9,365447.0,69.3108,69.3199,69.2928,69.3199,365447.0
2022-05-13 10:10:00,76.9,76.9,76.87,76.87,85945.0,69.3199,69.3199,69.2928,69.2928,85945.0
2022-05-13 10:20:00,76.87,76.9,76.87,76.9,51764.0,69.2928,69.3199,69.2928,69.3199,51764.0
2022-05-13 10:30:00,76.89,76.92,76.89,76.92,76091.0,69.3108,69.3379,69.3108,69.3379,76091.0
2022-05-13 10:40:00,76.92,76.92,76.9,76.92,58082.0,69.3379,69.3379,69.3199,69.3379,58082.0
2022-05-13 10:50:00,76.91,76.93,76.89,76.93,137557.0,69.3289,69.3469,69.3108,69.3469,137557.0
2022-05-13 11:00:00,76.93,76.94,76.91,76.92,67780.0,69.3469,69.3559,69.3289,69.3379,67780.0
2022-05-13 11:10:00,76.92,76.94,76.92,76.93,67312.0,69.3379,69.3559,69.3379,69.3469,67312.0
2022-05-13 11:20:00,76.94,76.94,76.91,76.92,58249.0,69.3559,69.3559,69.3289,69.3379,58249.0
2022-05-13 11:30:00,76.92,76.94,76.92,76.93,58059.0,69.3379,69.3559,69.3379,69.3469,58059.0
2022-05-13 11:40:00,76.94,76.94,76.92,76.94,56303.0,69.3559,69.3559,69.3379,69.3559,56303.0
2022-05-13 11:50:00,76.94,76.94,76.9,76.91,102413.0,69.3559,69.3559,69.3199,69.3289,102413.0
2022-05-13 12:00:00,76.92,76.92,76.88,76.88,68528.0,69.3379,69.3379,69.3018,69.3018,68528.0
2022-05-13 12:10:00,76.88,76.89,76.86,76.88,53647.0,69.3018,69.3108,69.2838,69.3018,53647.0
2022-05-13 12:20:00,76.87,76.89,76.87,76.89,33501.0,69.2928,69.3108,69.2928,69.3108,33501.0
2022-05-13 12:30:00,76.89,76.89,76.87,76.88,37572.0,69.3108,69.3108,69.2928,69.3018,37572.0
2022-05-13 12:40:00,76.87,76.89,76.87,76.89,53404.0,69.2928,69.3108,69.2928,69.3108,53404.0
2022-05-13 12:50:00,76.88,76.88,76.86,76.87,22991.0,69.3018,69.3018,69.2838,69.2928,22991.0
2022-05-13 13:00:00,76.87,76.88,76.85,76.87,28612.0,69.2928,69.3018,69.2748,69.2928,28612.0
2022-05-13 13:10:00,76.88,76.88,76.86,76.87,41036.0,69.3018,69.3018,69.2838,69.2928,41036.0
2022-05-13 13:20:00,76.86,76.87,76.85,76.85,20575.0,69.2838,69.2928,69.2748,69.2748,20575.0
2022-05-13 13:30:00,76.86,76.88,76.85,76.86,37146.0,69.2838,69.3018,69.2748,69.2838,37146.0
2022-05-13 13:40:00,76.85,76.86,76.85,76.86,19496.0,69.2748,69.2838,69.2748,69.2838,19496.0
2022-05-13 13:50:00,76.86,76.86,76.84,76.85,114007.0,69.2838,69.2838,69.2658,69.2748,114007.0
2022-05-13 14:00:00,76.84,76.85,76.83,76.84,127881.0,69.2658,69.2748,69.2568,69.2658,127881.0
2022-05-13 14:10:00,76.84,76.85,76.83,76.84,312988.0,69.2658,69.2748,69.2568,69.2658,312988.0
2022-05-13 14:20:00,76.85,76.86,76.84,76.86,45522.0,69.2748,69.2838,69.2658,69.2838,45522.0
2022-05-13 14:30:00,76.85,76.87,76.84,76.86,164432.0,69.2748,69.2928,69.2658,69.2838,164432.0
2022-05-13 14:40:00,76.86,76.89,76.85,76.89,170751.0,69.2838,69.3108,69.2748,69.3108,170751.0
2022-05-13 14:50:00,76.89,76.91,76.88,76.91,269704.0,69.3108,69.3289,69.3018,69.3289,269704.0
2022-05-13 15:00:00,76.92,76.92,76.89,76.9,211687.0,69.3379,69.3379,69.3108,69.3199,211687.0
2022-05-13 15:10:00,76.9,76.92,76.89,76.92,211298.0,69.3199,69.3379,69.3108,69.3379,211298.0
2022-05-13 15:20:00,76.92,76.92,76.91,76.92,132021.0,69.3379,69.3379,69.3289,69.3379,132021.0
2022-05-13 15:30:00,76.92,76.92,76.91,76.92,173422.0,69.3379,69.3379,69.3289,69.3379,173422.0
2022-05-13 15:40:00,76.92,76.92,76.91,76.92,336065.0,69.3379,69.3379,69.3289,69.3379,336065.0
2022-05-13 15:50:00,76.92,76.94,76.91,76.93,586751.0,69.3379,69.3559,69.3289,69.3469,586751.0
2022-05-16 09:30:00,76.96,77.0,76.96,77.0,91234.0,69.3739,69.41,69.3739,69.41,91234.0
2022-05-16 09:40:00,77.0,77.02,76.98,77.02,38296.0,69.41,69.428,69.392,69.428,38296.0
2022-05-16 09:50:00,77.02,77.03,77.0,77.01,51766.0,69.428,69.437,69.41,69.419,51766.0
2022-05-16 10:00:00,77.03,77.04,77.01,77.03,61540.0,69.437,69.4461,69.419,69.437,61540.0
2022-05-16 10:10:00,77.03,77.04,77.02,77.04,64922.0,69.437,69.4461,69.428,69.4461,64922.0
2022-05-16 10:20:00,77.03,77.04,77.02,77.03,69889.0,69.437,69.4461,69.428,69.437,69889.0
2022-05-16 10:30:00,77.03,77.04,77.02,77.03,51926.0,69.437,69.4461,69.428,69.437,51926.0
2022-05-16 10:40:00,77.03,77.05,77.02,77.05,84911.0,69.437,69.4551,69.428,69.4551,84911.0
2022-05-16 10:50:00,77.05,77.08,77.04,77.07,72696.0,69.4551,69.4821,69.4461,69.4731,72696.0
2022-05-16 11:00:00,77.07,77.08,77.05,77.07,34169.0,69.4731,69.4821,69.4551,69.4731,34169.0
2022-05-16 11:10:00,77.06,77.07,77.05,77.05,23997.0,69.4641,69.4731,69.4551,69.4551,23997.0
2022-05-16 11:20:00,77.06,77.06,77.04,77.05,113287.0,69.4641,69.4641,69.4461,69.4551,113287.0
2022-05-16 11:30:00,77.05,77.07,77.04,77.06,76871.0,69.4551,69.4731,69.4461,69.4641,76871.0
2022-05-16 11:40:00,77.06,77.09,77.05,77.07,57130.0,69.4641,69.4911,69.4551,69.4731,57130.0
2022-05-16 11:50:00,77.07,77.08,77.06,77.06,111813.0,69.4731,69.4821,69.4641,69.4641,111813.0
2022-05-16 12:00:00,77.06,77.07,77.04,77.05,43925.0,69.4641,69.4731,69.4461,69.4551,43925.0
2022-05-16 12:10:00,77.05,77.05,77.03,77.03,55134.0,69.4551,69.4551,69.437,69.437,55134.0
2022-05-16 12:20:00,77.04,77.04,77.01,77.02,31134.0,69.4461,69.4461,69.419,69.428,31134.0
2022-05-16 12:30:00,77.02,77.03,77.01,77.02,66765.0,69.428,69.437,69.419,69.428,66765.0
2022-05-16 12:40:00,77.02,77.03,77.01,77.02,36312.0,69.428,69.437,69.419,69.428,36312.0
2022-05-16 12:50:00,77.03,77.04,77.02,77.04,43156.0,69.437,69.4461,69.428,69.4461,43156.0
2022-05-16 13:00:00,77.03,77.04,77.03,77.03,183853.0,69.437,69.4461,69.437,69.437,183853.0
2022-05-16 13:10:00,77.03,77.05,77.03,77.03,63499.0,69.437,69.4551,69.437,69.437,63499.0
2022-05-16 13:20:00,77.03,77.05,77.03,77.04,21865.0,69.437,69.4551,69.437,69.4461,21865.0
2022-05-16 13:30:00,77.05,77.05,77.03,77.03,66391.0,69.4551,69.4551,69.437,69.437,66391.0
2022-05-16 13:40:00,77.04,77.04,77.02,77.03,30905.0,69.4461,69.4461,69.428,69.437,30905.0
2022-05-16 13:50:00,77.03,77.04,77.02,77.03,62531.0,69.437,69.4461,69.428,69.437,62531.0
2022-05-16 14:00:00,77.03,77.03,77.02,77.03,45572.0,69.437,69.437,69.428,69.437,45572.0
2022-05-16 14:10:00,77.03,77.03,77.0,77.01,34014.0,69.437,69.437,69.41,69.419,34014.0
2022-05-16 14:20:00,77.0,77.02,77.0,77.01,214413.0,69.41,69.428,69.41,69.419,214413.0
2022-05-16 14:30:00,77.02,77.03,77.01,77.02,112620.0,69.428,69.437,69.419,69.428,112620.0
2022-05-16 14:40:00,77.02,77.04,77.01,77.03,53830.0,69.428,69.4461,69.419,69.437,53830.0
2022-05-16 14:50:00,77.03,77.06,77.03,77.06,180926.0,69.437,69.4641,69.437,69.4641,180926.0
2022-05-16 15:00:00,77.06,77.06,77.04,77.05,104766.0,69.4641,69.4641,69.4461,69.4551,104766.0
2022-05-16 15:10:00,77.05,77.07,77.03,77.03,235590.0,69.4551,69.4731,69.437,69.437,235590.0
2022-05-16 15:20:00,77.04,77.05,77.01,77.02,51764.0,69.4461,69.4551,69.419,69.428,51764.0
2022-05-16 15:30:00,77.02,77.04,77.01,77.04,106100.0,69.428,69.4461,69.419,69.4461,106100.0
2022-05-16 15:40:00,77.03,77.04,77.01,77.01,115550.0,69.437,69.4461,69.419,69.419,115550.0
2022-05-16 15:50:00,77.02,77.04,77.01,77.03,221100.0,69.428,69.4461,69.419,69.437,221100.0
2022-05-17 09:30:00,76.79,76.84,76.79,76.82,111180.0,69.2207,69.2658,69.2207,69.2477,111180.0
2022-05-17 09:40:00,76.82,76.84,76.81,76.82,65353.0,69.2477,69.2658,69.2387,69.2477,65353.0
2022-05-17 09:50:00,76.81,76.82,76.8,76.8,56171.0,69.2387,69.2477,69.2297,69.2297,56171.0
2022-05-17 10:00:00,76.81,76.81,76.79,76.8,52478.0,69.2387,69.2387,69.2207,69.2297,52478.0
2022-05-17 10:10:00,76.81,76.83,76.8,76.83,62722.0,69.2387,69.2568,69.2297,69.2568,62722.0
2022-05-17 10:20:00,76.83,76.84,76.81,76.84,59914.0,69.2568,69.2658,69.2387,69.2658,59914.0
2022-05-17 10:30:00,76.83,76.87,76.82,76.86,1104690.0,69.2568,69.2928,69.2477,69.2838,1104690.0
2022-05-17 10:40:00,76.85,76.87,76.84,76.84,64970.0,69.2748,69.2928,69.2658,69.2658,64970.0
2022-05-17 10:50:00,76.84,76.85,76.83,76.83,58945.0,69.2658,69.2748,69.2568,69.2568,58945.0
2022-05-17 11:00:00,76.84,76.84,76.81,76.81,41929.0,69.2658,69.2658,69.2387,69.2387,41929.0
2022-05-17 11:10:00,76.81,76.82,76.79,76.81,153047.0,69.2387,69.2477,69.2207,69.2387,153047.0
2022-05-17 11:20:00,76.81,76.83,76.8,76.83,57966.0,69.2387,69.2568,69.2297,69.2568,57966.0
2022-05-17 11:30:00,76.83,76.83,76.81,76.81,33442.0,69.2568,69.2568,69.2387,69.2387,33442.0
2022-05-17 11:40:00,76.81,76.82,76.8,76.81,42219.0,69.2387,69.2477,69.2297,69.2387,42219.0
2022-05-17 11:50:00,76.81,76.82,76.8,76.82,53679.0,69.2387,69.2477,69.2297,69.2477,53679.0
2022-05-17 12:00:00,76.82,76.83,76.79,76.83,83565.0,69.2477,69.2568,69.2207,69.2568,83565.0
2022-05-17 12:10:00,76.82,76.83,76.8,76.81,75969.0,69.2477,69.2568,69.2297,69.2387,75969.0
2022-05-17 12:20:00,76.81,76.82,76.81,76.81,15622.0,69.2387,69.2477,69.2387,69.2387,15622.0
2022-05-17 12:30:00,76.81,76.81,76.79,76.8,56358.0,69.2387,69.2387,69.2207,69.2297,56358.0
2022-05-17 12:40:00,76.79,76.8,76.77,76.78,47901.0,69.2207,69.2297,69.2027,69.2117,47901.0
2022-05-17 12:50:00,76.78,76.78,76.77,76.78,39125.0,69.2117,69.2117,69.2027,69.2117,39125.0
2022-05-17 13:00:00,76.77,76.78,76.77,76.78,30002.0,69.2027,69.2117,69.2027,69.2117,30002.0
2022-05-17 13:10:00,76.78,76.8,76.77,76.8,60391.0,69.2117,69.2297,69.2027,69.2297,60391.0
2022-05-17 13:20:00,76.8,76.81,76.79,76.81,71924.0,69.2297,69.2387,69.2207,69.2387,71924.0
2022-05-17 13:30:00,76.8,76.81,76.77,76.78,54866.0,69.2297,69.2387,69.2027,69.2117,54866.0
2022-05-17 13:40:00,76.78,76.78,76.77,76.78,61270.0,69.2117,69.2117,69.2027,69.2117,61270.0
2022-05-17 13:50:00,76.77,76.8,76.77,76.79,70314.0,69.2027,69.2297,69.2027,69.2207,70314.0
2022-05-17 14:00:00,76.8,76.82,76.78,76.8,70935.0,69.2297,69.2477,69.2117,69.2297,70935.0
2022-05-17 14:10:00,76.8,76.8,76.76,76.78,627433.0,69.2297,69.2297,69.1937,69.2117,627433.0
2022-05-17 14:20:00,76.78,76.79,76.76,76.77,90955.0,69.2117,69.2207,69.1937,69.2027,90955.0
2022-05-17 14:30:00,76.77,76.77,76.74,76.77,222115.0,69.2027,69.2027,69.1756,69.2027,222115.0
2022-05-17 14:40:00,76.77,76.81,76.76,76.81,84141.0,69.2027,69.2387,69.1937,69.2387,84141.0
2022-05-17 14:50:00,76.81,76.81,76.78,76.78,56585.0,69.2387,69.2387,69.2117,69.2117,56585.0
2022-05-17 15:00:00,76.79,76.79,76.76,76.77,387683.0,69.2207,69.2207,69.1937,69.2027,387683.0
2022-05-17 15:10:00,76.77,76.77,76.75,76.77,137509.0,69.2027,69.2027,69.1846,69.2027,137509.0
2022-05-17 15:20:00,76.77,76.77,76.76,76.77,249235.0,69.2027,69.2027,69.1937,69.2027,249235.0
2022-05-17 15:30:00,76.76,76.77,76.75,76.76,179688.0,69.1937,69.2027,69.1846,69.1937,179688.0
2022-05-17 15:40:00,76.76,76.76,76.73,76.74,380771.0,69.1937,69.1937,69.1666,69.1756,380771.0
2022-05-17 15:50:00,76.74,76.8,76.73,76.8,699519.0,69.1756,69.2297,69.1666,69.2297,699519.0
2022-05-18 09:30:00,76.67,76.73,76.66,76.72,94974.0,69.1125,69.1666,69.1035,69.1576,94974.0
2022-05-18 09:40:00,76.72,76.72,76.7,76.72,401446.0,69.1576,69.1576,69.1396,69.1576,401446.0
2022-05-18 09:50:00,76.72,76.76,76.71,76.75,179337.0,69.1576,69.1937,69.1486,69.1846,179337.0
2022-05-18 10:00:00,76.76,76.76,76.74,76.75,219282.0,69.1937,69.1937,69.1756,69.1846,219282.0
2022-05-18 10:10:00,76.75,76.77,76.74,76.77,281853.0,69.1846,69.2027,69.1756,69.2027,281853.0
2022-05-18 10:20:00,76.76,76.77,76.75,76.76,268015.0,69.1937,69.2027,69.1846,69.1937,268015.0
2022-05-18 10:30:00,76.76,76.79,76.75,76.78,166591.0,69.1937,69.2207,69.1846,69.2117,166591.0
2022-05-18 10:40:00,76.78,76.81,76.77,76.78,197365.0,69.2117,69.2387,69.2027,69.2117,197365.0
2022-05-18 10:50:00,76.78,76.8,76.77,76.79,42261.0,69.2117,69.2297,69.2027,69.2207,42261.0
2022-05-18 11:00:00,76.78,76.8,76.78,76.8,122962.0,69.2117,69.2297,69.2117,69.2297,122962.0
2022-05-18 11:10:00,76.79,76.81,76.79,76.8,125878.0,69.2207,69.2387,69.2207,69.2297,125878.0
2022-05-18 11:20:00,76.8,76.8,76.79,76.8,384241.0,69.2297,69.2297,69.2207,69.2297,384241.0
2022-05-18 11:30:00,76.79,76.8,76.77,76.78,33874.0,69.2207,69.2297,69.2027,69.2117,33874.0
2022-05-18 11:40:00,76.77,76.78,76.74,76.76,93061.0,69.2027,69.2117,69.1756,69.1937,93061.0
2022-05-18 11:50:00,76.76,76.77,76.75,76.76,70854.0,69.1937,69.2027,69.1846,69.1937,70854.0
2022-05-18 12:00:00,76.76,76.77,76.74,76.77,16669.0,69.1937,69.2027,69.1756,69.2027,16669.0
2022-05-18 12:10:00,76.76,76.77,76.75,76.75,32479.0,69.1937,69.2027,69.1846,69.1846,32479.0
2022-05-18 12:20:00,76.76,76.78,76.75,76.77,45313.0,69.1937,69.2117,69.1846,69.2027,45313.0
2022-05-18 12:30:00,76.76,76.78,76.76,76.77,38091.0,69.1937,69.2117,69.1937,69.2027,38091.0
2022-05-18 12:40:00,76.77,76.79,76.76,76.78,147030.0,69.2027,69.2207,69.1937,69.2117,147030.0
2022-05-18 12:50:00,76.77,76.78,76.76,76.77,38490.0,69.2027,69.2117,69.1937,69.2027,38490.0
2022-05-18 13:00:00,76.77,76.79,76.75,76.78,146216.0,69.2027,69.2207,69.1846,69.2117,146216.0
2022-05-18 13:10:00,76.78,76.79,76.77,76.78,175596.0,69.2117,69.2207,69.2027,69.2117,175596.0
2022-05-18 13:20:00,76.78,76.8,76.77,76.78,559195.0,69.2117,69.2297,69.2027,69.2117,559195.0
2022-05-18 13:30:00,76.79,76.8,76.77,76.78,89571.0,69.2207,69.2297,69.2027,69.2117,89571.0
2022-05-18 13:40:00,76.77,76.78,76.76,76.78,77393.0,69.2027,69.2117,69.1937,69.2117,77393.0
2022-05-18 13:50:00,76.78,76.8,76.77,76.79,133147.0,69.2117,69.2297,69.2027,69.2207,133147.0
2022-05-18 14:00:00,76.79,76.8,76.78,76.79,19085.0,69.2207,69.2297,69.2117,69.2207,19085.0
2022-05-18 14:10:00,76.78,76.8,76.78,76.78,23018.0,69.2117,69.2297,69.2117,69.2117,23018.0
2022-05-18 14:20:00,76.78,76.79,76.76,76.77,106114.0,69.2117,69.2207,69.1937,69.2027,106114.0
2022-05-18 14:30:00,76.77,76.77,76.76,76.77,208589.0,69.2027,69.2027,69.1937,69.2027,208589.0
2022-05-18 14:40:00,76.77,76.77,76.76,76.77,35018.0,69.2027,69.2027,69.1937,69.2027,35018.0
2022-05-18 14:50:00,76.77,76.77,76.76,76.77,41280.0,69.2027,69.2027,69.1937,69.2027,41280.0
2022-05-18 15:00:00,76.77,76.77,76.75,76.75,127827.0,69.2027,69.2027,69.1846,69.1846,127827.0
2022-05-18 15:10:00,76.75,76.76,76.73,76.73,80258.0,69.1846,69.1937,69.1666,69.1666,80258.0
2022-05-18 15:20:00,76.73,76.75,76.72,76.75,63013.0,69.1666,69.1846,69.1576,69.1846,63013.0
2022-05-18 15:30:00,76.75,76.75,76.72,76.72,41578.0,69.1846,69.1846,69.1576,69.1576,41578.0
2022-05-18 15:40:00,76.73,76.74,76.72,76.73,113822.0,69.1666,69.1756,69.1576,69.1666,113822.0
2022-05-18 15:50:00,76.73,76.75,76.73,76.75,111885.0,69.1666,69.1846,69.1666,69.1846,111885.0
2022-05-19 09:30:00,76.84,76.93,76.83,76.92,146445.0,69.2658,69.3469,69.2568,69.3379,146445.0
2022-05-19 09:40:00,76.92,76.97,76.92,76.94,46128.0,69.3379,69.383,69.3379,69.3559,46128.0
2022-05-19 09:50:00,76.94,76.95,76.91,76.94,163572.0,69.3559,69.3649,69.3289,69.3559,163572.0
2022-05-19 10:00:00,76.94,76.94,76.9,76.91,286833.0,69.3559,69.3559,69.3199,69.3289,286833.0
2022-05-19 10:10:00,76.91,76.92,76.9,76.92,73767.0,69.3289,69.3379,69.3199,69.3379,73767.0
2022-05-19 10:20:00,76.92,76.93,76.9,76.9,44012.0,69.3379,69.3469,69.3199,69.3199,44012.0
2022-05-19 10:30:00,76.9,76.93,76.89,76.92,78098.0,69.3199,69.3469,69.3108,69.3379,78098.0
2022-05-19 10:40:00,76.92,76.93,76.91,76.92,428935.0,69.3379,69.3469,69.3289,69.3379,428935.0
2022-05-19 10:50:00,76.92,76.95,76.92,76.95,157540.0,69.3379,69.3649,69.3379,69.3649,157540.0
2022-05-19 11:00:00,76.94,76.95,76.91,76.92,136392.0,69.3559,69.3649,69.3289,69.3379,136392.0
2022-05-19 11:10:00,76.92,76.92,76.91,76.91,85879.0,69.3379,69.3379,69.3289,69.3289,85879.0
2022-05-19 11:20:00,76.92,76.95,76.91,76.94,171279.0,69.3379,69.3649,69.3289,69.3559,171279.0
2022-05-19 11:30:00,76.95,76.95,76.93,76.93,96553.0,69.3649,69.3649,69.3469,69.3469,96553.0
2022-05-19 11:40:00,76.93,76.93,76.89,76.91,217762.0,69.3469,69.3469,69.3108,69.3289,217762.0
2022-05-19 11:50:00,76.91,76.92,76.88,76.9,85736.0,69.3289,69.3379,69.3018,69.3199,85736.0
2022-05-19 12:00:00,76.91,76.91,76.89,76.89,58942.0,69.3289,69.3289,69.3108,69.3108,58942.0
2022-05-19 12:10:00,76.89,76.9,76.88,76.88,41799.0,69.3108,69.3199,69.3018,69.3018,41799.0
2022-05-19 12:20:00,76.88,76.88,76.87,76.88,29584.0,69.3018,69.3018,69.2928,69.3018,29584.0
2022-05-19 12:30:00,76.88,76.91,76.87,76.89,55327.0,69.3018,69.3289,69.2928,69.3108,55327.0
2022-05-19 12:40:00,76.89,76.91,76.89,76.91,129797.0,69.3108,69.3289,69.3108,69.3289,129797.0
2022-05-19 12:50:00,76.91,76.91,76.9,76.91,49333.0,69.3289,69.3289,69.3199,69.3289,49333.0
2022-05-19 13:00:00,76.9,76.91,76.89,76.89,41363.0,69.3199,69.3289,69.3108,69.3108,41363.0
2022-05-19 13:10:00,76.9,76.92,76.89,76.92,66172.0,69.3199,69.3379,69.3108,69.3379,66172.0
2022-05-19 13:20:00,76.91,76.92,76.91,76.92,97053.0,69.3289,69.3379,69.3289,69.3379,97053.0
2022-05-19 13:30:00,76.92,76.92,76.89,76.89,151364.0,69.3379,69.3379,69.3108,69.3108,151364.0
2022-05-19 13:40:00,76.89,76.91,76.89,76.9,59426.0,69.3108,69.3289,69.3108,69.3199,59426.0
2022-05-19 13:50:00,76.9,76.92,76.9,76.9,43063.0,69.3199,69.3379,69.3199,69.3199,43063.0
2022-05-19 14:00:00,76.91,76.91,76.89,76.89,29589.0,69.3289,69.3289,69.3108,69.3108,29589.0
2022-05-19 14:10:00,76.89,76.9,76.88,76.89,112228.0,69.3108,69.3199,69.3018,69.3108,112228.0
2022-05-19 14:20:00,76.88,76.89,76.88,76.89,59979.0,69.3018,69.3108,69.3018,69.3108,59979.0
2022-05-19 14:30:00,76.89,76.89,76.88,76.89,88532.0,69.3108,69.3108,69.3018,69.3108,88532.0
2022-05-19 14:40:00,76.88,76.89,76.88,76.89,180392.0,69.3018,69.3108,69.3018,69.3108,180392.0
2022-05-19 14:50:00,76.89,76.89,76.88,76.89,78994.0,69.3108,69.3108,69.3018,69.3108,78994.0
2022-05-19 15:00:00,76.89,76.91,76.88,76.88,203201.0,69.3108,69.3289,69.3018,69.3018,203201.0
2022-05-19 15:10:00,76.88,76.89,76.87,76.88,114662.0,69.3018,69.3108,69.2928,69.3018,114662.0
2022-05-19 15:20:00,76.88,76.88,76.86,76.87,128984.0,69.3018,69.3018,69.2838,69.2928,128984.0
2022-05-19 15:30:00,76.87,76.88,76.86,76.88,207797.0,69.2928,69.3018,69.2838,69.3018,207797.0
2022-05-19 15:40:00,76.88,76.89,76.86,76.88,749706.0,69.3018,69.3108,69.2838,69.3018,749706.0
2022-05-19 15:50:00,76.88,76.92,76.88,76.9,559886.0,69.3018,69.3379,69.3018,69.3199,559886.0
2022-05-20 09:30:00,76.97,76.97,76.9,76.94,83145.0,69.383,69.383,69.3199,69.3559,83145.0
2022-05-20 09:40:00,76.94,76.95,76.92,76.92,64143.0,69.3559,69.3649,69.3379,69.3379,64143.0
2022-05-20 09:50:00,76.92,76.92,76.88,76.89,61580.0,69.3379,69.3379,69.3018,69.3108,61580.0
2022-05-20 10:00:00,76.9,76.91,76.89,76.91,359502.0,69.3199,69.3289,69.3108,69.3289,359502.0
2022-05-20 10:10:00,76.91,76.93,76.9,76.93,164979.0,69.3289,69.3469,69.3199,69.3469,164979.0
2022-05-20 10:20:00,76.92,76.94,76.92,76.92,36904.0,69.3379,69.3559,69.3379,69.3379,36904.0
2022-05-20 10:30:00,76.92,76.93,76.91,76.92,78127.0,69.3379,69.3469,69.3289,69.3379,78127.0
2022-05-20 10:40:00,76.93,76.94,76.92,76.94,62467.0,69.3469,69.3559,69.3379,69.3559,62467.0
2022-05-20 10:50:00,76.94,76.94,76.9,76.91,22197.0,69.3559,69.3559,69.3199,69.3289,22197.0
2022-05-20 11:00:00,76.91,76.93,76.9,76.92,202454.0,69.3289,69.3469,69.3199,69.3379,202454.0
2022-05-20 11:10:00,76.92,76.93,76.91,76.91,140296.0,69.3379,69.3469,69.3289,69.3289,140296.0
2022-05-20 11:20:00,76.92,76.92,76.9,76.92,65627.0,69.3379,69.3379,69.3199,69.3379,65627.0
2022-05-20 11:30:00,76.92,76.92,76.91,76.92,86199.0,69.3379,69.3379,69.3289,69.3379,86199.0
2022-05-20 11:40:00,76.92,76.94,76.91,76.94,303304.0,69.3379,69.3559,69.3289,69.3559,303304.0
2022-05-20 11:50:00,76.93,76.95,76.92,76.93,49928.0,69.3469,69.3649,69.3379,69.3469,49928.0
2022-05-20 12:00:00,76.92,76.94,76.91,76.92,50647.0,69.3379,69.3559,69.3289,69.3379,50647.0
2022-05-20 12:10:00,76.92,76.96,76.91,76.96,32277.0,69.3379,69.3739,69.3289,69.3739,32277.0
2022-05-20 12:20:00,76.95,76.96,76.94,76.94,24569.0,69.3649,69.3739,69.3559,69.3559,24569.0
2022-05-20 12:30:00,76.95,76.95,76.93,76.94,59784.0,69.3649,69.3649,69.3469,69.3559,59784.0
2022-05-20 12:40:00,76.95,76.96,76.94,76.94,48252.0,69.3649,69.3739,69.3559,69.3559,48252.0
2022-05-20 12:50:00,76.95,76.95,76.92,76.93,93650.0,69.3649,69.3649,69.3379,69.3469,93650.0
2022-05-20 13:00:00,76.93,76.96,76.93,76.94,48524.0,69.3469,69.3739,69.3469,69.3559,48524.0
2022-05-20 13:10:00,76.94,76.95,76.93,76.94,55268.0,69.3559,69.3649,69.3469,69.3559,55268.0
2022-05-20 13:20:00,76.95,76.95,76.93,76.95,64612.0,69.3649,69.3649,69.3469,69.3649,64612.0
2022-05-20 13:30:00,76.95,76.96,76.94,76.95,183172.0,69.3649,69.3739,69.3559,69.3649,183172.0
2022-05-20 13:40:00,76.95,76.96,76.93,76.94,40976.0,69.3649,69.3739,69.3469,69.3559,40976.0
2022-05-20 13:50:00,76.94,76.95,76.93,76.94,46390.0,69.3559,69.3649,69.3469,69.3559,46390.0
2022-05-20 14:00:00,76.94,76.97,76.93,76.94,48657.0,69.3559,69.383,69.3469,69.3559,48657.0
2022-05-20 14:10:00,76.93,76.95,76.92,76.93,74039.0,69.3469,69.3649,69.3379,69.3469,74039.0
2022-05-20 14:20:00,76.94,76.95,76.93,76.95,165050.0,69.3559,69.3649,69.3469,69.3649,165050.0
2022-05-20 14:30:00,76.95,76.95,76.94,76.95,246560.0,69.3649,69.3649,69.3559,69.3649,246560.0
2022-05-20 14:40:00,76.95,76.96,76.94,76.94,64928.0,69.3649,69.3739,69.3559,69.3559,64928.0
2022-05-20 14:50:00,76.94,76.95,76.93,76.93,63441.0,69.3559,69.3649,69.3469,69.3469,63441.0
2022-05-20 15:00:00,76.92,76.94,76.92,76.94,63234.0,69.3379,69.3559,69.3379,69.3559,63234.0
2022-05-20 15:10:00,76.93,76.94,76.92,76.93,121509.0,69.3469,69.3559,69.3379,69.3469,121509.0
2022-05-20 15:20:00,76.94,76.97,76.93,76.96,308005.0,69.3559,69.383,69.3469,69.3739,308005.0
2022-05-20 15:30:00,76.97,76.98,76.96,76.98,562943.0,69.383,69.392,69.3739,69.392,562943.0
2022-05-20 15:40:00,76.98,76.99,76.96,76.96,163548.0,69.392,69.401,69.3739,69.3739,163548.0
2022-05-20 15:50:00,76.97,76.99,76.95,76.98,222446.0,69.383,69.401,69.3649,69.392,222446.0
2022-05-23 09:30:00,76.91,76.99,76.91,76.98,134920.0,69.3289,69.401,69.3289,69.392,134920.0
2022-05-23 09:40:00,76.98,76.98,76.95,76.95,58866.0,69.392,69.392,69.3649,69.3649,58866.0
2022-05-23 09:50:00,76.95,76.97,76.94,76.95,53356.0,69.3649,69.383,69.3559,69.3649,53356.0
2022-05-23 10:00:00,76.94,76.96,76.93,76.95,28009.0,69.3559,69.3739,69.3469,69.3649,28009.0
2022-05-23 10:10:00,76.95,76.97,76.93,76.96,80197.0,69.3649,69.383,69.3469,69.3739,80197.0
2022-05-23 10:20:00,76.95,76.97,76.95,76.95,23593.0,69.3649,69.383,69.3649,69.3649,23593.0
2022-05-23 10:30:00,76.95,76.96,76.95,76.96,81728.0,69.3649,69.3739,69.3649,69.3739,81728.0
2022-05-23 10:40:00,76.95,76.96,76.92,76.93,133323.0,69.3649,69.3739,69.3379,69.3469,133323.0
2022-05-23 10:50:00,76.93,76.93,76.9,76.91,28136.0,69.3469,69.3469,69.3199,69.3289,28136.0
2022-05-23 11:00:00,76.9,76.93,76.9,76.92,26483.0,69.3199,69.3469,69.3199,69.3379,26483.0
2022-05-23 11:10:00,76.92,76.93,76.9,76.91,93893.0,69.3379,69.3469,69.3199,69.3289,93893.0
2022-05-23 11:20:00,76.91,76.93,76.9,76.92,523970.0,69.3289,69.3469,69.3199,69.3379,523970.0
2022-05-23 11:30:00,76.91,76.91,76.9,76.9,52315.0,69.3289,69.3289,69.3199,69.3199,52315.0
2022-05-23 11:40:00,76.9,76.91,76.88,76.89,61159.0,69.3199,69.3289,69.3018,69.3108,61159.0
2022-05-23 11:50:00,76.89,76.9,76.88,76.89,92818.0,69.3108,69.3199,69.3018,69.3108,92818.0
2022-05-23 12:00:00,76.9,76.9,76.88,76.88,44830.0,69.3199,69.3199,69.3018,69.3018,44830.0
2022-05-23 12:10:00,76.88,76.89,76.87,76.88,180280.0,69.3018,69.3108,69.2928,69.3018,180280.0
2022-05-23 12:20:00,76.88,76.88,76.86,76.87,224247.0,69.3018,69.3018,69.2838,69.2928,224247.0
2022-05-23 12:30:00,76.87,76.88,76.86,76.87,698375.0,69.2928,69.3018,69.2838,69.2928,698375.0
2022-05-23 12:40:00,76.87,76.87,76.86,76.87,36563.0,69.2928,69.2928,69.2838,69.2928,36563.0
2022-05-23 12:50:00,76.86,76.87,76.86,76.87,40524.0,69.2838,69.2928,69.2838,69.2928,40524.0
2022-05-23 13:00:00,76.86,76.88,76.86,76.88,32410.0,69.2838,69.3018,69.2838,69.3018,32410.0
2022-05-23 13:10:00,76.87,76.88,76.87,76.87,24108.0,69.2928,69.3018,69.2928,69.2928,24108.0
2022-05-23 13:20:00,76.88,76.88,76.87,76.88,32329.0,69.3018,69.3018,69.2928,69.3018,32329.0
2022-05-23 13:30:00,76.87,76.88,76.87,76.87,46970.0,69.2928,69.3018,69.2928,69.2928,46970.0
2022-05-23 13:40:00,76.87,76.88,76.86,76.86,39474.0,69.2928,69.3018,69.2838,69.2838,39474.0
2022-05-23 13:50:00,76.87,76.87,76.85,76.86,91579.0,69.2928,69.2928,69.2748,69.2838,91579.0
2022-05-23 14:00:00,76.86,76.87,76.85,76.87,151228.0,69.2838,69.2928,69.2748,69.2928,151228.0
2022-05-23 14:10:00,76.86,76.86,76.85,76.85,34481.0,69.2838,69.2838,69.2748,69.2748,34481.0
2022-05-23 14:20:00,76.85,76.86,76.85,76.85,83570.0,69.2748,69.2838,69.2748,69.2748,83570.0
2022-05-23 14:30:00,76.86,76.87,76.85,76.87,157236.0,69.2838,69.2928,69.2748,69.2928,157236.0
2022-05-23 14:40:00,76.87,76.88,76.86,76.87,33721.0,69.2928,69.3018,69.2838,69.2928,33721.0
2022-05-23 14:50:00,76.86,76.88,76.86,76.88,162608.0,69.2838,69.3018,69.2838,69.3018,162608.0
2022-05-23 15:00:00,76.88,76.89,76.87,76.87,1258481.0,69.3018,69.3108,69.2928,69.2928,1258481.0
2022-05-23 15:10:00,76.87,76.88,76.86,76.87,35839.0,69.2928,69.3018,69.2838,69.2928,35839.0
2022-05-23 15:20:00,76.86,76.89,76.86,76.88,70661.0,69.2838,69.3108,69.2838,69.3018,70661.0
2022-05-23 15:30:00,76.89,76.89,76.88,76.89,98041.0,69.3108,69.3108,69.3018,69.3108,98041.0
2022-05-23 15:40:00,76.89,76.92,76.88,76.92,142946.0,69.3108,69.3379,69.3018,69.3379,142946.0
2022-05-23 15:50:00,76.92,76.92,76.91,76.91,111837.0,69.3379,69.3379,69.3289,69.3289,111837.0
2022-05-24 09:30:00,76.99,77.06,76.99,77.06,581234.0,69.401,69.4641,69.401,69.4641,581234.0
2022-05-24 09:40:00,77.06,77.11,77.05,77.11,270440.0,69.4641,69.5092,69.4551,69.5092,270440.0
2022-05-24 09:50:00,77.11,77.12,77.09,77.11,360792.0,69.5092,69.5182,69.4911,69.5092,360792.0
2022-05-24 10:00:00,77.11,77.2,77.1,77.17,317374.0,69.5092,69.5903,69.5001,69.5632,317374.0
2022-05-24 10:10:00,77.17,77.19,77.15,77.15,65577.0,69.5632,69.5813,69.5452,69.5452,65577.0
2022-05-24 10:20:00,77.16,77.17,77.13,77.16,139158.0,69.5542,69.5632,69.5272,69.5542,139158.0
2022-05-24 10:30:00,77.16,77.18,77.15,77.16,37819.0,69.5542,69.5723,69.5452,69.5542,37819.0
2022-05-24 10:40:00,77.16,77.16,77.14,77.16,56569.0,69.5542,69.5542,69.5362,69.5542,56569.0
2022-05-24 10:50:00,77.16,77.19,77.16,77.19,344243.0,69.5542,69.5813,69.5542,69.5813,344243.0
2022-05-24 11:00:00,77.19,77.21,77.18,77.21,29068.0,69.5813,69.5993,69.5723,69.5993,29068.0
2022-05-24 11:10:00,77.21,77.22,77.2,77.2,143688.0,69.5993,69.6083,69.5903,69.5903,143688.0
2022-05-24 11:20:00,77.2,77.21,77.19,77.2,42482.0,69.5903,69.5993,69.5813,69.5903,42482.0
2022-05-24 11:30:00,77.19,77.22,77.19,77.21,77954.0,69.5813,69.6083,69.5813,69.5993,77954.0
2022-05-24 11:40:00,77.22,77.24,77.21,77.23,150373.0,69.6083,69.6263,69.5993,69.6173,150373.0
2022-05-24 11:50:00,77.23,77.24,77.22,77.23,148064.0,69.6173,69.6263,69.6083,69.6173,148064.0
2022-05-24 12:00:00,77.23,77.24,77.23,77.23,133206.0,69.6173,69.6263,69.6173,69.6173,133206.0
2022-05-24 12:10:00,77.23,77.24,77.2,77.2,173496.0,69.6173,69.6263,69.5903,69.5903,173496.0
2022-05-24 12:20:00,77.21,77.21,77.19,77.2,119944.0,69.5993,69.5993,69.5813,69.5903,119944.0
2022-05-24 12:30:00,77.2,77.23,77.18,77.22,109187.0,69.5903,69.6173,69.5723,69.6083,109187.0
2022-05-24 12:40:00,77.22,77.24,77.22,77.23,22437.0,69.6083,69.6263,69.6083,69.6173,22437.0
2022-05-24 12:50:00,77.23,77.24,77.22,77.23,41772.0,69.6173,69.6263,69.6083,69.6173,41772.0
2022-05-24 13:00:00,77.23,77.24,77.21,77.23,74110.0,69.6173,69.6263,69.5993,69.6173,74110.0
2022-05-24 13:10:00,77.23,77.24,77.23,77.24,230393.0,69.6173,69.6263,69.6173,69.6263,230393.0
2022-05-24 13:20:00,77.23,77.25,77.23,77.23,402938.0,69.6173,69.6354,69.6173,69.6173,402938.0
2022-05-24 13:30:00,77.23,77.25,77.23,77.25,38757.0,69.6173,69.6354,69.6173,69.6354,38757.0
2022-05-24 13:40:00,77.24,77.26,77.24,77.25,19239.0,69.6263,69.6444,69.6263,69.6354,19239.0
2022-05-24 13:50:00,77.26,77.26,77.24,77.26,24307.0,69.6444,69.6444,69.6263,69.6444,24307.0
2022-05-24 14:00:00,77.26,77.27,77.25,77.27,73533.0,69.6444,69.6534,69.6354,69.6534,73533.0
2022-05-24 14:10:00,77.27,77.27,77.25,77.26,42480.0,69.6534,69.6534,69.6354,69.6444,42480.0
2022-05-24 14:20:00,77.26,77.28,77.26,77.28,352901.0,69.6444,69.6624,69.6444,69.6624,352901.0
2022-05-24 14:30:00,77.28,77.28,77.26,77.27,93893.0,69.6624,69.6624,69.6444,69.6534,93893.0
2022-05-24 14:40:00,77.27,77.28,77.26,77.28,89537.0,69.6534,69.6624,69.6444,69.6624,89537.0
2022-05-24 14:50:00,77.28,77.28,77.26,77.27,196598.0,69.6624,69.6624,69.6444,69.6534,196598.0
2022-05-24 15:00:00,77.26,77.27,77.26,77.27,43615.0,69.6444,69.6534,69.6444,69.6534,43615.0
2022-05-24 15:10:00,77.27,77.28,77.26,77.27,101109.0,69.6534,69.6624,69.6444,69.6534,101109.0
2022-05-24 15:20:00,77.28,77.28,77.26,77.26,57956.0,69.6624,69.6624,69.6444,69.6444,57956.0
2022-05-24 15:30:00,77.26,77.29,77.26,77.29,79386.0,69.6444,69.6714,69.6444,69.6714,79386.0
2022-05-24 15:40:00,77.28,77.29,77.25,77.26,366753.0,69.6624,69.6714,69.6354,69.6444,366753.0
2022-05-24 15:50:00,77.26,77.27,77.23,77.24,393839.0,69.6444,69.6534,69.6173,69.6263,393839.0
2022-05-25 09:30:00,77.34,77.48,77.34,77.45,164021.0,69.7165,69.8427,69.7165,69.8156,164021.0
2022-05-25 09:40:00,77.45,77.46,77.37,77.39,75287.0,69.8156,69.8247,69.7435,69.7616,75287.0
2022-05-25 09:50:00,77.39,77.39,77.35,77.36,28542.0,69.7616,69.7616,69.7255,69.7345,28542.0
2022-05-25 10:00:00,77.36,77.39,77.35,77.37,121801.0,69.7345,69.7616,69.7255,69.7435,121801.0
2022-05-25 10:10:00,77.37,77.4,77.35,77.39,128137.0,69.7435,69.7706,69.7255,69.7616,128137.0
2022-05-25 10:20:00,77.39,77.41,77.38,77.4,52267.0,69.7616,69.7796,69.7525,69.7706,52267.0
2022-05-25 10:30:00,77.41,77.42,77.39,77.39,55508.0,69.7796,69.7886,69.7616,69.7616,55508.0
2022-05-25 10:40:00,77.39,77.41,77.39,77.41,44154.0,69.7616,69.7796,69.7616,69.7796,44154.0
2022-05-25 10:50:00,77.4,77.42,77.4,77.4,94412.0,69.7706,69.7886,69.7706,69.7706,94412.0
2022-05-25 11:00:00,77.41,77.43,77.4,77.41,31355.0,69.7796,69.7976,69.7706,69.7796,31355.0
2022-05-25 11:10:00,77.41,77.43,77.4,77.42,33585.0,69.7796,69.7976,69.7706,69.7886,33585.0
2022-05-25 11:20:00,77.43,77.43,77.4,77.41,30015.0,69.7976,69.7976,69.7706,69.7796,30015.0
2022-05-25 11:30:00,77.42,77.42,77.41,77.42,30033.0,69.7886,69.7886,69.7796,69.7886,30033.0
2022-05-25 11:40:00,77.42,77.42,77.4,77.41,35778.0,69.7886,69.7886,69.7706,69.7796,35778.0
2022-05-25 11:50:00,77.4,77.42,77.4,77.41,29682.0,69.7706,69.7886,69.7706,69.7796,29682.0
2022-05-25 12:00:00,77.41,77.42,77.41,77.41,25126.0,69.7796,69.7886,69.7796,69.7796,25126.0
2022-05-25 12:10:00,77.42,77.42,77.39,77.39,48740.0,69.7886,69.7886,69.7616,69.7616,48740.0
2022-05-25 12:20:00,77.4,77.41,77.39,77.4,28919.0,69.7706,69.7796,69.7616,69.7706,28919.0
2022-05-25 12:30:00,77.4,77.41,77.39,77.39,40885.0,69.7706,69.7796,69.7616,69.7616,40885.0
2022-05-25 12:40:00,77.39,77.4,77.37,77.38,27491.0,69.7616,69.7706,69.7435,69.7525,27491.0
2022-05-25 12:50:00,77.37,77.38,77.36,77.36,17654.0,69.7435,69.7525,69.7345,69.7345,17654.0
2022-05-25 13:00:00,77.36,77.37,77.34,77.36,58544.0,69.7345,69.7435,69.7165,69.7345,58544.0
2022-05-25 13:10:00,77.36,77.37,77.35,77.37,45375.0,69.7345,69.7435,69.7255,69.7435,45375.0
2022-05-25 13:20:00,77.36,77.37,77.36,77.36,37907.0,69.7345,69.7435,69.7345,69.7345,37907.0
2022-05-25 13:30:00,77.37,77.38,77.37,77.38,50769.0,69.7435,69.7525,69.7435,69.7525,50769.0
2022-05-25 13:40:00,77.38,77.39,77.37,77.39,27604.0,69.7525,69.7616,69.7435,69.7616,27604.0
2022-05-25 13:50:00,77.39,77.39,77.36,77.37,49817.0,69.7616,69.7616,69.7345,69.7435,49817.0
2022-05-25 14:00:00,77.37,77.43,77.34,77.39,83102.0,69.7435,69.7976,69.7165,69.7616,83102.0
2022-05-25 14:10:00,77.4,77.41,77.39,77.39,45213.0,69.7706,69.7796,69.7616,69.7616,45213.0
2022-05-25 14:20:00,77.39,77.42,77.39,77.4,35941.0,69.7616,69.7886,69.7616,69.7706,35941.0
2022-05-25 14:30:00,77.4,77.42,77.38,77.42,29197.0,69.7706,69.7886,69.7525,69.7886,29197.0
2022-05-25 14:40:00,77.42,77.44,77.41,77.44,47639.0,69.7886,69.8066,69.7796,69.8066,47639.0
2022-05-25 14:50:00,77.44,77.45,77.43,77.44,82250.0,69.8066,69.8156,69.7976,69.8066,82250.0
2022-05-25 15:00:00,77.45,77.45,77.43,77.44,38098.0,69.8156,69.8156,69.7976,69.8066,38098.0
2022-05-25 15:10:00,77.44,77.44,77.41,77.42,73013.0,69.8066,69.8066,69.7796,69.7886,73013.0
2022-05-25 15:20:00,77.41,77.44,77.41,77.43,95827.0,69.7796,69.8066,69.7796,69.7976,95827.0
2022-05-25 15:30:00,77.44,77.45,77.43,77.44,64974.0,69.8066,69.8156,69.7976,69.8066,64974.0
2022-05-25 15:40:00,77.44,77.45,77.43,77.45,74815.0,69.8066,69.8156,69.7976,69.8156,74815.0
2022-05-25 15:50:00,77.44,77.46,77.43,77.44,99844.0,69.8066,69.8247,69.7976,69.8066,99844.0
2022-05-26 09:30:00,77.53,77.59,77.51,77.59,96473.0,69.8878,69.9418,69.8697,69.9418,96473.0
2022-05-26 09:40:00,77.59,77.63,77.58,77.6,47798.0,69.9418,69.9779,69.9328,69.9509,47798.0
2022-05-26 09:50:00,77.61,77.62,77.6,77.62,27226.0,69.9599,69.9689,69.9509,69.9689,27226.0
2022-05-26 10:00:00,77.62,77.63,77.6,77.61,39906.0,69.9689,69.9779,69.9509,69.9599,39906.0
2022-05-26 10:10:00,77.62,77.64,77.61,77.63,50211.0,69.9689,69.9869,69.9599,69.9779,50211.0
2022-05-26 10:20:00,77.63,77.64,77.61,77.63,148160.0,69.9779,69.9869,69.9599,69.9779,148160.0
2022-05-26 10:30:00,77.64,77.64,77.59,77.59,120823.0,69.9869,69.9869,69.9418,69.9418,120823.0
2022-05-26 10:40:00,77.59,77.6,77.58,77.59,23477.0,69.9418,69.9509,69.9328,69.9418,23477.0
2022-05-26 10:50:00,77.59,77.61,77.58,77.58,63128.0,69.9418,69.9599,69.9328,69.9328,63128.0
2022-05-26 11:00:00,77.58,77.59,77.55,77.56,42710.0,69.9328,69.9418,69.9058,69.9148,42710.0
2022-05-26 11:10:00,77.56,77.59,77.54,77.55,76022.0,69.9148,69.9418,69.8968,69.9058,76022.0
2022-05-26 11:20:00,77.56,77.57,77.54,77.56,51879.0,69.9148,69.9238,69.8968,69.9148,51879.0
2022-05-26 11:30:00,77.56,77.58,77.55,77.55,25801.0,69.9148,69.9328,69.9058,69.9058,25801.0
2022-05-26 11:40:00,77.55,77.57,77.55,77.57,21052.0,69.9058,69.9238,69.9058,69.9238,21052.0
2022-05-26 11:50:00,77.56,77.57,77.56,77.56,46378.0,69.9148,69.9238,69.9148,69.9148,46378.0
2022-05-26 12:00:00,77.57,77.57,77.56,77.56,63173.0,69.9238,69.9238,69.9148,69.9148,63173.0
2022-05-26 12:10:00,77.56,77.57,77.56,77.56,35820.0,69.9148,69.9238,69.9148,69.9148,35820.0
2022-05-26 12:20:00,77.57,77.57,77.55,77.55,33537.0,69.9238,69.9238,69.9058,69.9058,33537.0
2022-05-26 12:30:00,77.56,77.56,77.55,77.55,75074.0,69.9148,69.9148,69.9058,69.9058,75074.0
2022-05-26 12:40:00,77.56,77.56,77.53,77.54,13115.0,69.9148,69.9148,69.8878,69.8968,13115.0
2022-05-26 12:50:00,77.54,77.54,77.53,77.53,25094.0,69.8968,69.8968,69.8878,69.8878,25094.0
2022-05-26 13:00:00,77.54,77.57,77.53,77.53,687963.0,69.8968,69.9238,69.8878,69.8878,687963.0
2022-05-26 13:10:00,77.54,77.55,77.53,77.54,38265.0,69.8968,69.9058,69.8878,69.8968,38265.0
2022-05-26 13:20:00,77.55,77.55,77.53,77.54,113038.0,69.9058,69.9058,69.8878,69.8968,113038.0
2022-05-26 13:30:00,77.55,77.55,77.52,77.53,174425.0,69.9058,69.9058,69.8787,69.8878,174425.0
2022-05-26 13:40:00,77.53,77.53,77.52,77.52,108970.0,69.8878,69.8878,69.8787,69.8787,108970.0
2022-05-26 13:50:00,77.53,77.53,77.51,77.53,70402.0,69.8878,69.8878,69.8697,69.8878,70402.0
2022-05-26 14:00:00,77.53,77.53,77.51,77.52,37162.0,69.8878,69.8878,69.8697,69.8787,37162.0
2022-05-26 14:10:00,77.52,77.52,77.5,77.51,14929.0,69.8787,69.8787,69.8607,69.8697,14929.0
2022-05-26 14:20:00,77.51,77.51,77.49,77.49,47699.0,69.8697,69.8697,69.8517,69.8517,47699.0
2022-05-26 14:30:00,77.5,77.5,77.48,77.5,85658.0,69.8607,69.8607,69.8427,69.8607,85658.0
2022-05-26 14:40:00,77.5,77.5,77.49,77.5,355166.0,69.8607,69.8607,69.8517,69.8607,355166.0
2022-05-26 14:50:00,77.5,77.5,77.48,77.5,750903.0,69.8607,69.8607,69.8427,69.8607,750903.0
2022-05-26 15:00:00,77.5,77.5,77.48,77.48,213671.0,69.8607,69.8607,69.8427,69.8427,213671.0
2022-05-26 15:10:00,77.48,77.49,77.45,77.46,241226.0,69.8427,69.8517,69.8156,69.8247,241226.0
2022-05-26 15:20:00,77.45,77.48,77.45,77.48,248101.0,69.8156,69.8427,69.8156,69.8427,248101.0
2022-05-26 15:30:00,77.48,77.49,77.47,77.48,106558.0,69.8427,69.8517,69.8337,69.8427,106558.0
2022-05-26 15:40:00,77.48,77.5,77.48,77.5,153507.0,69.8427,69.8607,69.8427,69.8607,153507.0
2022-05-26 15:50:00,77.5,77.52,77.48,77.48,546573.0,69.8607,69.8787,69.8427,69.8427,546573.0
2022-05-27 09:30:00,77.54,77.61,77.54,77.6,79828.0,69.8968,69.9599,69.8968,69.9509,79828.0
2022-05-27 09:40:00,77.59,77.62,77.59,77.6,97915.0,69.9418,69.9689,69.9418,69.9509,97915.0
2022-05-27 09:50:00,77.61,77.61,77.59,77.61,89254.0,69.9599,69.9599,69.9418,69.9599,89254.0
2022-05-27 10:00:00,77.61,77.63,77.6,77.63,60837.0,69.9599,69.9779,69.9509,69.9779,60837.0
2022-05-27 10:10:00,77.63,77.63,77.62,77.63,46492.0,69.9779,69.9779,69.9689,69.9779,46492.0
2022-05-27 10:20:00,77.63,77.63,77.6,77.61,54870.0,69.9779,69.9779,69.9509,69.9599,54870.0
2022-05-27 10:30:00,77.61,77.62,77.6,77.6,99136.0,69.9599,69.9689,69.9509,69.9509,99136.0
2022-05-27 10:40:00,77.6,77.62,77.59,77.59,95125.0,69.9509,69.9689,69.9418,69.9418,95125.0
2022-05-27 10:50:00,77.59,77.59,77.54,77.55,64386.0,69.9418,69.9418,69.8968,69.9058,64386.0
2022-05-27 11:00:00,77.56,77.56,77.52,77.53,47583.0,69.9148,69.9148,69.8787,69.8878,47583.0
2022-05-27 11:10:00,77.53,77.53,77.51,77.52,34044.0,69.8878,69.8878,69.8697,69.8787,34044.0
2022-05-27 11:20:00,77.52,77.55,77.51,77.55,120699.0,69.8787,69.9058,69.8697,69.9058,120699.0
2022-05-27 11:30:00,77.55,77.57,77.54,77.56,66196.0,69.9058,69.9238,69.8968,69.9148,66196.0
2022-05-27 11:40:00,77.56,77.57,77.55,77.56,15839.0,69.9148,69.9238,69.9058,69.9148,15839.0
2022-05-27 11:50:00,77.56,77.58,77.54,77.55,60380.0,69.9148,69.9328,69.8968,69.9058,60380.0
2022-05-27 12:00:00,77.56,77.56,77.54,77.55,57083.0,69.9148,69.9148,69.8968,69.9058,57083.0
2022-05-27 12:10:00,77.56,77.58,77.55,77.56,37222.0,69.9148,69.9328,69.9058,69.9148,37222.0
2022-05-27 12:20:00,77.56,77.57,77.55,77.57,37381.0,69.9148,69.9238,69.9058,69.9238,37381.0
2022-05-27 12:30:00,77.56,77.58,77.56,77.56,347761.0,69.9148,69.9328,69.9148,69.9148,347761.0
2022-05-27 12:40:00,77.56,77.57,77.55,77.55,100260.0,69.9148,69.9238,69.9058,69.9058,100260.0
2022-05-27 12:50:00,77.55,77.58,77.55,77.57,65848.0,69.9058,69.9328,69.9058,69.9238,65848.0
2022-05-27 13:00:00,77.58,77.58,77.56,77.56,85732.0,69.9328,69.9328,69.9148,69.9148,85732.0
2022-05-27 13:10:00,77.57,77.57,77.56,77.56,14508.0,69.9238,69.9238,69.9148,69.9148,14508.0
2022-05-27 13:20:00,77.57,77.57,77.56,77.56,36462.0,69.9238,69.9238,69.9148,69.9148,36462.0
2022-05-27 13:30:00,77.56,77.57,77.56,77.56,121633.0,69.9148,69.9238,69.9148,69.9148,121633.0
2022-05-27 13:40:00,77.57,77.59,77.56,77.59,74077.0,69.9238,69.9418,69.9148,69.9418,74077.0
2022-05-27 13:50:00,77.59,77.6,77.58,77.6,49816.0,69.9418,69.9509,69.9328,69.9509,49816.0
2022-05-27 14:00:00,77.59,77.6,77.59,77.59,91139.0,69.9418,69.9509,69.9418,69.9418,91139.0
2022-05-27 14:10:00,77.6,77.6,77.59,77.59,41604.0,69.9509,69.9509,69.9418,69.9418,41604.0
2022-05-27 14:20:00,77.59,77.6,77.57,77.58,302128.0,69.9418,69.9509,69.9238,69.9328,302128.0
2022-05-27 14:30:00,77.58,77.6,77.58,77.59,127976.0,69.9328,69.9509,69.9328,69.9418,127976.0
2022-05-27 14:40:00,77.59,77.6,77.59,77.59,53963.0,69.9418,69.9509,69.9418,69.9418,53963.0
2022-05-27 14:50:00,77.59,77.6,77.59,77.59,75813.0,69.9418,69.9509,69.9418,69.9418,75813.0
2022-05-27 15:00:00,77.59,77.6,77.59,77.6,83641.0,69.9418,69.9509,69.9418,69.9509,83641.0
2022-05-27 15:10:00,77.59,77.61,77.59,77.61,46194.0,69.9418,69.9599,69.9418,69.9599,46194.0
2022-05-27 15:20:00,77.61,77.63,77.6,77.63,61340.0,69.9599,69.9779,69.9509,69.9779,61340.0
2022-05-27 15:30:00,77.63,77.63,77.61,77.62,60844.0,69.9779,69.9779,69.9599,69.9689,60844.0
2022-05-27 15:40:00,77.62,77.64,77.61,77.63,79324.0,69.9689,69.9869,69.9599,69.9779,79324.0
2022-05-27 15:50:00,77.64,77.64,77.62,77.63,136331.0,69.9869,69.9869,69.9689,69.9779,136331.0
2022-05-31 09:30:00,77.41,77.42,77.35,77.36,216328.0,69.7796,69.7886,69.7255,69.7345,216328.0
2022-05-31 09:40:00,77.36,77.36,77.29,77.32,82142.0,69.7345,69.7345,69.6714,69.6985,82142.0
2022-05-31 09:50:00,77.33,77.34,77.3,77.32,46822.0,69.7075,69.7165,69.6804,69.6985,46822.0
2022-05-31 10:00:00,77.32,77.33,77.29,77.3,49167.0,69.6985,69.7075,69.6714,69.6804,49167.0
2022-05-31 10:10:00,77.3,77.35,77.29,77.34,74691.0,69.6804,69.7255,69.6714,69.7165,74691.0
2022-05-31 10:20:00,77.34,77.35,77.32,77.33,37467.0,69.7165,69.7255,69.6985,69.7075,37467.0
2022-05-31 10:30:00,77.33,77.35,77.32,77.34,34757.0,69.7075,69.7255,69.6985,69.7165,34757.0
2022-05-31 10:40:00,77.34,77.37,77.34,77.34,95322.0,69.7165,69.7435,69.7165,69.7165,95322.0
2022-05-31 10:50:00,77.35,77.37,77.34,77.36,22861.0,69.7255,69.7435,69.7165,69.7345,22861.0
2022-05-31 11:00:00,77.36,77.38,77.35,77.38,137974.0,69.7345,69.7525,69.7255,69.7525,137974.0
2022-05-31 11:10:00,77.38,77.4,77.38,77.4,506911.0,69.7525,69.7706,69.7525,69.7706,506911.0
2022-05-31 11:20:00,77.4,77.4,77.39,77.39,308015.0,69.7706,69.7706,69.7616,69.7616,308015.0
2022-05-31 11:30:00,77.4,77.4,77.38,77.38,50410.0,69.7706,69.7706,69.7525,69.7525,50410.0
2022-05-31 11:40:00,77.39,77.42,77.38,77.42,47074.0,69.7616,69.7886,69.7525,69.7886,47074.0
2022-05-31 11:50:00,77.42,77.44,77.41,77.44,44165.0,69.7886,69.8066,69.7796,69.8066,44165.0
2022-05-31 12:00:00,77.44,77.44,77.43,77.44,41804.0,69.8066,69.8066,69.7976,69.8066,41804.0
2022-05-31 12:10:00,77.44,77.46,77.43,77.44,606521.0,69.8066,69.8247,69.7976,69.8066,606521.0
2022-05-31 12:20:00,77.44,77.44,77.43,77.44,32510.0,69.8066,69.8066,69.7976,69.8066,32510.0
2022-05-31 12:30:00,77.44,77.44,77.41,77.41,211406.0,69.8066,69.8066,69.7796,69.7796,211406.0
2022-05-31 12:40:00,77.42,77.43,77.41,77.42,24615.0,69.7886,69.7976,69.7796,69.7886,24615.0
2022-05-31 12:50:00,77.42,77.45,77.42,77.45,24225.0,69.7886,69.8156,69.7886,69.8156,24225.0
2022-05-31 13:00:00,77.45,77.45,77.42,77.42,26971.0,69.8156,69.8156,69.7886,69.7886,26971.0
2022-05-31 13:10:00,77.42,77.44,77.42,77.43,41637.0,69.7886,69.8066,69.7886,69.7976,41637.0
2022-05-31 13:20:00,77.44,77.44,77.42,77.44,35346.0,69.8066,69.8066,69.7886,69.8066,35346.0
2022-05-31 13:30:00,77.44,77.44,77.42,77.42,40496.0,69.8066,69.8066,69.7886,69.7886,40496.0
2022-05-31 13:40:00,77.42,77.43,77.42,77.42,70988.0,69.7886,69.7976,69.7886,69.7886,70988.0
2022-05-31 13:50:00,77.42,77.43,77.42,77.42,40203.0,69.7886,69.7976,69.7886,69.7886,40203.0
2022-05-31 14:00:00,77.42,77.43,77.41,77.42,127298.0,69.7886,69.7976,69.7796,69.7886,127298.0
2022-05-31 14:10:00,77.41,77.43,77.41,77.43,183366.0,69.7796,69.7976,69.7796,69.7976,183366.0
2022-05-31 14:20:00,77.43,77.44,77.42,77.42,383604.0,69.7976,69.8066,69.7886,69.7886,383604.0
2022-05-31 14:30:00,77.43,77.43,77.42,77.43,272053.0,69.7976,69.7976,69.7886,69.7976,272053.0
2022-05-31 14:40:00,77.42,77.43,77.42,77.43,204766.0,69.7886,69.7976,69.7886,69.7976,204766.0
2022-05-31 14:50:00,77.42,77.43,77.4,77.42,68348.0,69.7886,69.7976,69.7706,69.7886,68348.0
2022-05-31 15:00:00,77.42,77.43,77.4,77.41,63654.0,69.7886,69.7976,69.7706,69.7796,63654.0
2022-05-31 15:10:00,77.41,77.42,77.4,77.42,178475.0,69.7796,69.7886,69.7706,69.7886,178475.0
2022-05-31 15:20:00,77.42,77.43,77.41,77.42,103253.0,69.7886,69.7976,69.7796,69.7886,103253.0
2022-05-31 15:30:00,77.42,77.43,77.41,77.42,133197.0,69.7886,69.7976,69.7796,69.7886,133197.0
2022-05-31 15:40:00,77.42,77.43,77.42,77.43,334210.0,69.7886,69.7976,69.7886,69.7976,334210.0
2022-05-31 15:50:00,77.43,77.43,77.38,77.4,646016.0,69.7976,69.7976,69.7525,69.7706,646016.0
2022-06-01 09:30:00,77.27,77.28,77.23,77.25,59206.0,69.7582,69.7672,69.7221,69.7401,59206.0
2022-06-01 09:40:00,77.25,77.3,77.24,77.3,26977.0,69.7401,69.7853,69.7311,69.7853,26977.0
2022-06-01 09:50:00,77.29,77.3,77.27,77.28,24882.0,69.7762,69.7853,69.7582,69.7672,24882.0
2022-06-01 10:00:00,77.27,77.27,77.1,77.12,114869.0,69.7582,69.7582,69.6047,69.6228,114869.0
2022-06-01 10:10:00,77.11,77.12,77.05,77.06,1039562.0,69.6137,69.6228,69.5596,69.5686,1039562.0
2022-06-01 10:20:00,77.06,77.08,77.04,77.05,291246.0,69.5686,69.5866,69.5505,69.5596,291246.0
2022-06-01 10:30:00,77.05,77.06,77.03,77.06,32831.0,69.5596,69.5686,69.5415,69.5686,32831.0
2022-06-01 10:40:00,77.06,77.07,77.04,77.06,49913.0,69.5686,69.5776,69.5505,69.5686,49913.0
2022-06-01 10:50:00,77.06,77.07,77.05,77.05,30394.0,69.5686,69.5776,69.5596,69.5596,30394.0
2022-06-01 11:00:00,77.05,77.06,77.03,77.04,33127.0,69.5596,69.5686,69.5415,69.5505,33127.0
2022-06-01 11:10:00,77.05,77.06,77.02,77.03,68597.0,69.5596,69.5686,69.5325,69.5415,68597.0
2022-06-01 11:20:00,77.03,77.03,76.98,76.99,85456.0,69.5415,69.5415,69.4964,69.5054,85456.0
2022-06-01 11:30:00,76.99,77.01,76.97,77.01,72159.0,69.5054,69.5235,69.4873,69.5235,72159.0
2022-06-01 11:40:00,77.0,77.02,76.98,77.01,34326.0,69.5144,69.5325,69.4964,69.5235,34326.0
2022-06-01 11:50:00,77.01,77.01,76.99,76.99,72797.0,69.5235,69.5235,69.5054,69.5054,72797.0
2022-06-01 12:00:00,77.0,77.02,76.99,77.02,79243.0,69.5144,69.5325,69.5054,69.5325,79243.0
2022-06-01 12:10:00,77.02,77.04,77.0,77.01,170178.0,69.5325,69.5505,69.5144,69.5235,170178.0
2022-06-01 12:20:00,77.01,77.01,76.98,76.99,102573.0,69.5235,69.5235,69.4964,69.5054,102573.0
2022-06-01 12:30:00,76.99,77.01,76.98,76.99,292581.0,69.5054,69.5235,69.4964,69.5054,292581.0
2022-06-01 12:40:00,77.0,77.01,76.99,77.0,29501.0,69.5144,69.5235,69.5054,69.5144,29501.0
2022-06-01 12:50:00,77.0,77.01,76.98,77.0,96117.0,69.5144,69.5235,69.4964,69.5144,96117.0
2022-06-01 13:00:00,77.01,77.03,77.0,77.03,188907.0,69.5235,69.5415,69.5144,69.5415,188907.0
2022-06-01 13:10:00,77.02,77.03,77.02,77.03,51552.0,69.5325,69.5415,69.5325,69.5415,51552.0
2022-06-01 13:20:00,77.03,77.03,77.01,77.02,42155.0,69.5415,69.5415,69.5235,69.5325,42155.0
2022-06-01 13:30:00,77.02,77.02,77.01,77.02,45497.0,69.5325,69.5325,69.5235,69.5325,45497.0
2022-06-01 13:40:00,77.02,77.03,77.01,77.03,38900.0,69.5325,69.5415,69.5235,69.5415,38900.0
2022-06-01 13:50:00,77.03,77.04,77.02,77.03,91392.0,69.5415,69.5505,69.5325,69.5415,91392.0
2022-06-01 14:00:00,77.03,77.04,77.02,77.03,245663.0,69.5415,69.5505,69.5325,69.5415,245663.0
2022-06-01 14:10:00,77.03,77.04,77.03,77.04,55028.0,69.5415,69.5505,69.5415,69.5505,55028.0
2022-06-01 14:20:00,77.03,77.04,77.03,77.03,45739.0,69.5415,69.5505,69.5415,69.5415,45739.0
2022-06-01 14:30:00,77.04,77.04,77.03,77.03,57697.0,69.5505,69.5505,69.5415,69.5415,57697.0
2022-06-01 14:40:00,77.04,77.05,77.03,77.03,77496.0,69.5505,69.5596,69.5415,69.5415,77496.0
2022-06-01 14:50:00,77.03,77.04,77.03,77.04,58955.0,69.5415,69.5505,69.5415,69.5505,58955.0
2022-06-01 15:00:00,77.03,77.04,77.02,77.03,60916.0,69.5415,69.5505,69.5325,69.5415,60916.0
2022-06-01 15:10:00,77.03,77.03,77.02,77.03,88082.0,69.5415,69.5415,69.5325,69.5415,88082.0
2022-06-01 15:20:00,77.03,77.03,77.02,77.03,87577.0,69.5415,69.5415,69.5325,69.5415,87577.0
2022-06-01 15:30:00,77.02,77.05,77.02,77.05,168095.0,69.5325,69.5596,69.5325,69.5596,168095.0
2022-06-01 15:40:00,77.05,77.05,77.03,77.03,318102.0,69.5596,69.5596,69.5415,69.5415,318102.0
2022-06-01 15:50:00,77.03,77.06,77.02,77.04,162074.0,69.5415,69.5686,69.5325,69.5505,162074.0
2022-06-02 09:30:00,77.05,77.08,77.04,77.05,82519.0,69.5596,69.5866,69.5505,69.5596,82519.0
2022-06-02 09:40:00,77.06,77.06,77.03,77.03,42691.0,69.5686,69.5686,69.5415,69.5415,42691.0
2022-06-02 09:50:00,77.03,77.04,77.0,77.01,48521.0,69.5415,69.5505,69.5144,69.5235,48521.0
2022-06-02 10:00:00,77.0,77.02,76.98,77.0,55876.0,69.5144,69.5325,69.4964,69.5144,55876.0
2022-06-02 10:10:00,77.0,77.03,76.98,76.98,69315.0,69.5144,69.5415,69.4964,69.4964,69315.0
2022-06-02 10:20:00,76.97,76.99,76.96,76.97,76632.0,69.4873,69.5054,69.4783,69.4873,76632.0
2022-06-02 10:30:00,76.97,77.03,76.96,77.03,122374.0,69.4873,69.5415,69.4783,69.5415,122374.0
2022-06-02 10:40:00,77.03,77.06,77.02,77.04,50928.0,69.5415,69.5686,69.5325,69.5505,50928.0
2022-06-02 10:50:00,77.05,77.06,77.03,77.04,44802.0,69.5596,69.5686,69.5415,69.5505,44802.0
2022-06-02 11:00:00,77.04,77.07,77.03,77.06,53697.0,69.5505,69.5776,69.5415,69.5686,53697.0
2022-06-02 11:10:00,77.06,77.08,77.05,77.06,50218.0,69.5686,69.5866,69.5596,69.5686,50218.0
2022-06-02 11:20:00,77.05,77.06,77.03,77.05,66951.0,69.5596,69.5686,69.5415,69.5596,66951.0
2022-06-02 11:30:00,77.05,77.05,77.03,77.03,21142.0,69.5596,69.5596,69.5415,69.5415,21142.0
2022-06-02 11:40:00,77.04,77.06,77.03,77.05,64207.0,69.5505,69.5686,69.5415,69.5596,64207.0
2022-06-02 11:50:00,77.06,77.06,77.03,77.04,22757.0,69.5686,69.5686,69.5415,69.5505,22757.0
2022-06-02 12:00:00,77.03,77.07,77.03,77.06,67623.0,69.5415,69.5776,69.5415,69.5686,67623.0
2022-06-02 12:10:00,77.07,77.07,77.05,77.06,31444.0,69.5776,69.5776,69.5596,69.5686,31444.0
2022-06-02 12:20:00,77.05,77.07,77.05,77.07,11068.0,69.5596,69.5776,69.5596,69.5776,11068.0
2022-06-02 12:30:00,77.07,77.08,77.06,77.08,27569.0,69.5776,69.5866,69.5686,69.5866,27569.0
2022-06-02 12:40:00,77.08,77.08,77.06,77.06,28045.0,69.5866,69.5866,69.5686,69.5686,28045.0
2022-06-02 12:50:00,77.06,77.09,77.06,77.09,24378.0,69.5686,69.5957,69.5686,69.5957,24378.0
2022-06-02 13:00:00,77.09,77.09,77.08,77.09,20897.0,69.5957,69.5957,69.5866,69.5957,20897.0
2022-06-02 13:10:00,77.09,77.09,77.06,77.08,63978.0,69.5957,69.5957,69.5686,69.5866,63978.0
2022-06-02 13:20:00,77.08,77.09,77.06,77.07,86036.0,69.5866,69.5957,69.5686,69.5776,86036.0
2022-06-02 13:30:00,77.08,77.09,77.08,77.08,16966.0,69.5866,69.5957,69.5866,69.5866,16966.0
2022-06-02 13:40:00,77.09,77.09,77.08,77.09,49072.0,69.5957,69.5957,69.5866,69.5957,49072.0
2022-06-02 13:50:00,77.08,77.09,77.08,77.09,90532.0,69.5866,69.5957,69.5866,69.5957,90532.0
2022-06-02 14:00:00,77.09,77.09,77.08,77.09,71926.0,69.5957,69.5957,69.5866,69.5957,71926.0
2022-06-02 14:10:00,77.09,77.09,77.08,77.09,58002.0,69.5957,69.5957,69.5866,69.5957,58002.0
2022-06-02 14:20:00,77.09,77.09,77.07,77.07,29616.0,69.5957,69.5957,69.5776,69.5776,29616.0
2022-06-02 14:30:00,77.07,77.08,77.06,77.07,52564.0,69.5776,69.5866,69.5686,69.5776,52564.0
2022-06-02 14:40:00,77.08,77.08,77.06,77.06,25911.0,69.5866,69.5866,69.5686,69.5686,25911.0
2022-06-02 14:50:00,77.06,77.07,77.06,77.06,209213.0,69.5686,69.5776,69.5686,69.5686,209213.0
2022-06-02 15:00:00,77.06,77.07,77.06,77.06,137807.0,69.5686,69.5776,69.5686,69.5686,137807.0
2022-06-02 15:10:00,77.06,77.07,77.05,77.05,31920.0,69.5686,69.5776,69.5596,69.5596,31920.0
2022-06-02 15:20:00,77.05,77.06,77.05,77.06,35074.0,69.5596,69.5686,69.5596,69.5686,35074.0
2022-06-02 15:30:00,77.05,77.07,77.05,77.07,64433.0,69.5596,69.5776,69.5596,69.5776,64433.0
2022-06-02 15:40:00,77.06,77.07,77.06,77.06,74927.0,69.5686,69.5776,69.5686,69.5686,74927.0
2022-06-02 15:50:00,77.06,77.08,77.06,77.07,244424.0,69.5686,69.5866,69.5686,69.5776,244424.0
2022-06-03 09:30:00,76.98,76.98,76.92,76.97,104077.0,69.4964,69.4964,69.4422,69.4873,104077.0
2022-06-03 09:40:00,76.97,76.97,76.94,76.96,16523.0,69.4873,69.4873,69.4603,69.4783,16523.0
2022-06-03 09:50:00,76.97,76.98,76.94,76.95,63887.0,69.4873,69.4964,69.4603,69.4693,63887.0
2022-06-03 10:00:00,76.96,76.99,76.94,76.95,68852.0,69.4783,69.5054,69.4603,69.4693,68852.0
2022-06-03 10:10:00,76.95,76.99,76.95,76.99,36052.0,69.4693,69.5054,69.4693,69.5054,36052.0
2022-06-03 10:20:00,76.98,76.99,76.97,76.99,49750.0,69.4964,69.5054,69.4873,69.5054,49750.0
2022-06-03 10:30:00,77.0,77.01,76.98,76.99,56258.0,69.5144,69.5235,69.4964,69.5054,56258.0
2022-06-03 10:40:00,76.99,77.01,76.97,77.01,68361.0,69.5054,69.5235,69.4873,69.5235,68361.0
2022-06-03 10:50:00,77.01,77.01,76.97,76.97,62092.0,69.5235,69.5235,69.4873,69.4873,62092.0
2022-06-03 11:00:00,76.97,76.98,76.96,76.98,16740.0,69.4873,69.4964,69.4783,69.4964,16740.0
2022-06-03 11:10:00,76.97,76.98,76.95,76.96,26200.0,69.4873,69.4964,69.4693,69.4783,26200.0
2022-06-03 11:20:00,76.97,76.98,76.96,76.97,39359.0,69.4873,69.4964,69.4783,69.4873,39359.0
2022-06-03 11:30:00,76.96,76.99,76.96,76.98,30298.0,69.4783,69.5054,69.4783,69.4964,30298.0
2022-06-03 11:40:00,76.98,76.99,76.97,76.97,18026.0,69.4964,69.5054,69.4873,69.4873,18026.0
2022-06-03 11:50:00,76.98,76.98,76.95,76.96,100261.0,69.4964,69.4964,69.4693,69.4783,100261.0
2022-06-03 12:00:00,76.97,76.97,76.95,76.97,16860.0,69.4873,69.4873,69.4693,69.4873,16860.0
2022-06-03 12:10:00,76.97,76.98,76.95,76.97,11109.0,69.4873,69.4964,69.4693,69.4873,11109.0
2022-06-03 12:20:00,76.98,76.99,76.97,76.98,33234.0,69.4964,69.5054,69.4873,69.4964,33234.0
2022-06-03 12:30:00,76.98,76.99,76.97,76.98,12415.0,69.4964,69.5054,69.4873,69.4964,12415.0
2022-06-03 12:40:00,76.99,76.99,76.98,76.98,13066.0,69.5054,69.5054,69.4964,69.4964,13066.0
2022-06-03 12:50:00,76.98,76.99,76.98,76.99,134707.0,69.4964,69.5054,69.4964,69.5054,134707.0
2022-06-03 13:00:00,76.99,77.0,76.98,77.0,27600.0,69.5054,69.5144,69.4964,69.5144,27600.0
2022-06-03 13:10:00,77.0,77.0,76.97,76.98,46146.0,69.5144,69.5144,69.4873,69.4964,46146.0
2022-06-03 13:20:00,76.97,76.99,76.97,76.98,85440.0,69.4873,69.5054,69.4873,69.4964,85440.0
2022-06-03 13:30:00,76.98,76.99,76.98,76.98,73391.0,69.4964,69.5054,69.4964,69.4964,73391.0
2022-06-03 13:40:00,76.98,76.99,76.97,76.98,47001.0,69.4964,69.5054,69.4873,69.4964,47001.0
2022-06-03 13:50:00,76.98,76.98,76.97,76.98,30481.0,69.4964,69.4964,69.4873,69.4964,30481.0
2022-06-03 14:00:00,76.98,76.98,76.97,76.98,21175.0,69.4964,69.4964,69.4873,69.4964,21175.0
2022-06-03 14:10:00,76.97,76.98,76.97,76.97,156005.0,69.4873,69.4964,69.4873,69.4873,156005.0
2022-06-03 14:20:00,76.98,76.98,76.97,76.98,75709.0,69.4964,69.4964,69.4873,69.4964,75709.0
2022-06-03 14:30:00,76.98,76.98,76.97,76.98,23866.0,69.4964,69.4964,69.4873,69.4964,23866.0
2022-06-03 14:40:00,76.98,76.98,76.97,76.98,33003.0,69.4964,69.4964,69.4873,69.4964,33003.0
2022-06-03 14:50:00,76.97,76.98,76.97,76.98,54564.0,69.4873,69.4964,69.4873,69.4964,54564.0
2022-06-03 15:00:00,76.98,76.98,76.97,76.97,25199.0,69.4964,69.4964,69.4873,69.4873,25199.0
2022-06-03 15:10:00,76.97,76.98,76.97,76.98,181007.0,69.4873,69.4964,69.4873,69.4964,181007.0
2022-06-03 15:20:00,76.97,76.98,76.97,76.98,39321.0,69.4873,69.4964,69.4873,69.4964,39321.0
2022-06-03 15:30:00,76.98,76.98,76.97,76.98,50363.0,69.4964,69.4964,69.4873,69.4964,50363.0
2022-06-03 15:40:00,76.97,76.98,76.97,76.98,45080.0,69.4873,69.4964,69.4873,69.4964,45080.0
2022-06-03 15:50:00,76.98,76.99,76.97,76.98,48986.0,69.4964,69.5054,69.4873,69.4964,48986.0
2022-06-06 09:30:00,76.99,76.99,76.92,76.92,84458.0,69.5054,69.5054,69.4422,69.4422,84458.0
2022-06-06 09:40:00,76.93,76.93,76.91,76.92,29776.0,69.4512,69.4512,69.4332,69.4422,29776.0
2022-06-06 09:50:00,76.91,76.93,76.9,76.91,54516.0,69.4332,69.4512,69.4241,69.4332,54516.0
2022-06-06 10:00:00,76.91,76.93,76.9,76.91,47865.0,69.4332,69.4512,69.4241,69.4332,47865.0
2022-06-06 10:10:00,76.91,76.93,76.9,76.9,31367.0,69.4332,69.4512,69.4241,69.4241,31367.0
2022-06-06 10:20:00,76.91,76.91,76.9,76.91,18515.0,69.4332,69.4332,69.4241,69.4332,18515.0
2022-06-06 10:30:00,76.9,76.91,76.89,76.89,78548.0,69.4241,69.4332,69.4151,69.4151,78548.0
2022-06-06 10:40:00,76.89,76.9,76.88,76.9,137776.0,69.4151,69.4241,69.4061,69.4241,137776.0
2022-06-06 10:50:00,76.9,76.91,76.89,76.91,176469.0,69.4241,69.4332,69.4151,69.4332,176469.0
2022-06-06 11:00:00,76.91,76.91,76.9,76.9,39317.0,69.4332,69.4332,69.4241,69.4241,39317.0
2022-06-06 11:10:00,76.9,76.91,76.87,76.87,68134.0,69.4241,69.4332,69.3971,69.3971,68134.0
2022-06-06 11:20:00,76.88,76.88,76.86,76.88,32220.0,69.4061,69.4061,69.388,69.4061,32220.0
2022-06-06 11:30:00,76.88,76.88,76.87,76.88,15316.0,69.4061,69.4061,69.3971,69.4061,15316.0
2022-06-06 11:40:00,76.88,76.9,76.87,76.9,45816.0,69.4061,69.4241,69.3971,69.4241,45816.0
2022-06-06 11:50:00,76.9,76.91,76.89,76.91,50750.0,69.4241,69.4332,69.4151,69.4332,50750.0
2022-06-06 12:00:00,76.91,76.91,76.89,76.9,83792.0,69.4332,69.4332,69.4151,69.4241,83792.0
2022-06-06 12:10:00,76.9,76.9,76.89,76.89,24509.0,69.4241,69.4241,69.4151,69.4151,24509.0
2022-06-06 12:20:00,76.89,76.9,76.87,76.87,19490.0,69.4151,69.4241,69.3971,69.3971,19490.0
2022-06-06 12:30:00,76.87,76.89,76.86,76.89,17371.0,69.3971,69.4151,69.388,69.4151,17371.0
2022-06-06 12:40:00,76.89,76.91,76.88,76.89,43411.0,69.4151,69.4332,69.4061,69.4151,43411.0
2022-06-06 12:50:00,76.9,76.9,76.86,76.87,25381.0,69.4241,69.4241,69.388,69.3971,25381.0
2022-06-06 13:00:00,76.87,76.87,76.85,76.85,35131.0,69.3971,69.3971,69.379,69.379,35131.0
2022-06-06 13:10:00,76.85,76.86,76.85,76.86,35893.0,69.379,69.388,69.379,69.388,35893.0
2022-06-06 13:20:00,76.86,76.88,76.85,76.88,22078.0,69.388,69.4061,69.379,69.4061,22078.0
2022-06-06 13:30:00,76.87,76.88,76.87,76.88,48733.0,69.3971,69.4061,69.3971,69.4061,48733.0
2022-06-06 13:40:00,76.87,76.88,76.87,76.88,26064.0,69.3971,69.4061,69.3971,69.4061,26064.0
2022-06-06 13:50:00,76.88,76.89,76.87,76.88,18796.0,69.4061,69.4151,69.3971,69.4061,18796.0
2022-06-06 14:00:00,76.88,76.89,76.88,76.88,31501.0,69.4061,69.4151,69.4061,69.4061,31501.0
2022-06-06 14:10:00,76.89,76.89,76.88,76.89,36160.0,69.4151,69.4151,69.4061,69.4151,36160.0
2022-06-06 14:20:00,76.89,76.89,76.88,76.89,32327.0,69.4151,69.4151,69.4061,69.4151,32327.0
2022-06-06 14:30:00,76.88,76.89,76.88,76.89,63132.0,69.4061,69.4151,69.4061,69.4151,63132.0
2022-06-06 14:40:00,76.89,76.89,76.88,76.89,125850.0,69.4151,69.4151,69.4061,69.4151,125850.0
2022-06-06 14:50:00,76.89,76.89,76.88,76.89,124075.0,69.4151,69.4151,69.4061,69.4151,124075.0
2022-06-06 15:00:00,76.89,76.89,76.88,76.89,43591.0,69.4151,69.4151,69.4061,69.4151,43591.0
2022-06-06 15:10:00,76.89,76.89,76.87,76.87,109364.0,69.4151,69.4151,69.3971,69.3971,109364.0
2022-06-06 15:20:00,76.87,76.88,76.86,76.87,47802.0,69.3971,69.4061,69.388,69.3971,47802.0
2022-06-06 15:30:00,76.88,76.88,76.85,76.86,62823.0,69.4061,69.4061,69.379,69.388,62823.0
2022-06-06 15:40:00,76.86,76.88,76.85,76.88,57933.0,69.388,69.4061,69.379,69.4061,57933.0
2022-06-06 15:50:00,76.88,76.88,76.86,76.86,204483.0,69.4061,69.4061,69.388,69.388,204483.0
2022-06-07 09:30:00,76.88,76.93,76.88,76.92,116705.0,69.4061,69.4512,69.4061,69.4422,116705.0
2022-06-07 09:40:00,76.92,76.94,76.91,76.94,196509.0,69.4422,69.4603,69.4332,69.4603,196509.0
2022-06-07 09:50:00,76.94,76.95,76.93,76.93,239589.0,69.4603,69.4693,69.4512,69.4512,239589.0
2022-06-07 10:00:00,76.94,76.95,76.91,76.92,57723.0,69.4603,69.4693,69.4332,69.4422,57723.0
2022-06-07 10:10:00,76.92,76.94,76.9,76.92,13230.0,69.4422,69.4603,69.4241,69.4422,13230.0
2022-06-07 10:20:00,76.93,76.94,76.92,76.93,166945.0,69.4512,69.4603,69.4422,69.4512,166945.0
2022-06-07 10:30:00,76.93,76.96,76.93,76.95,49838.0,69.4512,69.4783,69.4512,69.4693,49838.0
2022-06-07 10:40:00,76.95,76.98,76.95,76.97,38281.0,69.4693,69.4964,69.4693,69.4873,38281.0
2022-06-07 10:50:00,76.97,76.97,76.95,76.95,217269.0,69.4873,69.4873,69.4693,69.4693,217269.0
2022-06-07 11:00:00,76.95,76.99,76.95,76.98,62012.0,69.4693,69.5054,69.4693,69.4964,62012.0
2022-06-07 11:10:00,76.97,76.99,76.97,76.98,61322.0,69.4873,69.5054,69.4873,69.4964,61322.0
2022-06-07 11:20:00,76.98,76.99,76.97,76.98,73595.0,69.4964,69.5054,69.4873,69.4964,73595.0
2022-06-07 11:30:00,76.99,76.99,76.95,76.96,46820.0,69.5054,69.5054,69.4693,69.4783,46820.0
2022-06-07 11:40:00,76.97,76.97,76.95,76.95,25928.0,69.4873,69.4873,69.4693,69.4693,25928.0
2022-06-07 11:50:00,76.95,76.97,76.94,76.96,95233.0,69.4693,69.4873,69.4603,69.4783,95233.0
2022-06-07 12:00:00,76.97,76.97,76.95,76.97,97720.0,69.4873,69.4873,69.4693,69.4873,97720.0
2022-06-07 12:10:00,76.97,76.97,76.95,76.96,45011.0,69.4873,69.4873,69.4693,69.4783,45011.0
2022-06-07 12:20:00,76.95,76.96,76.95,76.96,38995.0,69.4693,69.4783,69.4693,69.4783,38995.0
2022-06-07 12:30:00,76.95,76.96,76.93,76.94,26050.0,69.4693,69.4783,69.4512,69.4603,26050.0
2022-06-07 12:40:00,76.94,76.94,76.93,76.94,14582.0,69.4603,69.4603,69.4512,69.4603,14582.0
2022-06-07 12:50:00,76.94,76.95,76.93,76.94,28303.0,69.4603,69.4693,69.4512,69.4603,28303.0
2022-06-07 13:00:00,76.95,76.95,76.91,76.91,64989.0,69.4693,69.4693,69.4332,69.4332,64989.0
2022-06-07 13:10:00,76.92,76.92,76.91,76.92,25242.0,69.4422,69.4422,69.4332,69.4422,25242.0
2022-06-07 13:20:00,76.92,76.94,76.92,76.94,31730.0,69.4422,69.4603,69.4422,69.4603,31730.0
2022-06-07 13:30:00,76.93,76.95,76.93,76.94,57588.0,69.4512,69.4693,69.4512,69.4603,57588.0
2022-06-07 13:40:00,76.95,76.97,76.94,76.97,40567.0,69.4693,69.4873,69.4603,69.4873,40567.0
2022-06-07 13:50:00,76.97,76.97,76.96,76.97,31006.0,69.4873,69.4873,69.4783,69.4873,31006.0
2022-06-07 14:00:00,76.96,76.98,76.96,76.98,33715.0,69.4783,69.4964,69.4783,69.4964,33715.0
2022-06-07 14:10:00,76.98,76.98,76.96,76.97,37922.0,69.4964,69.4964,69.4783,69.4873,37922.0
2022-06-07 14:20:00,76.97,76.97,76.95,76.95,48045.0,69.4873,69.4873,69.4693,69.4693,48045.0
2022-06-07 14:30:00,76.95,76.96,76.95,76.95,33582.0,69.4693,69.4783,69.4693,69.4693,33582.0
2022-06-07 14:40:00,76.96,76.96,76.94,76.94,44209.0,69.4783,69.4783,69.4603,69.4603,44209.0
2022-06-07 14:50:00,76.94,76.95,76.93,76.94,88859.0,69.4603,69.4693,69.4512,69.4603,88859.0
2022-06-07 15:00:00,76.93,76.94,76.93,76.94,37397.0,69.4512,69.4603,69.4512,69.4603,37397.0
2022-06-07 15:10:00,76.93,76.94,76.92,76.92,147131.0,69.4512,69.4603,69.4422,69.4422,147131.0
2022-06-07 15:20:00,76.92,76.93,76.91,76.92,53394.0,69.4422,69.4512,69.4332,69.4422,53394.0
2022-06-07 15:30:00,76.93,76.94,76.92,76.94,59850.0,69.4512,69.4603,69.4422,69.4603,59850.0
2022-06-07 15:40:00,76.93,76.94,76.93,76.94,203431.0,69.4512,69.4603,69.4512,69.4603,203431.0
2022-06-07 15:50:00,76.94,76.94,76.92,76.92,209296.0,69.4603,69.4603,69.4422,69.4422,209296.0
2022-06-08 09:30:00,76.87,76.94,76.86,76.87,279842.0,69.3971,69.4603,69.388,69.3971,279842.0
2022-06-08 09:40:00,76.87,76.87,76.85,76.87,16029.0,69.3971,69.3971,69.379,69.3971,16029.0
2022-06-08 09:50:00,76.87,76.89,76.86,76.89,27811.0,69.3971,69.4151,69.388,69.4151,27811.0
2022-06-08 10:00:00,76.88,76.89,76.86,76.88,57718.0,69.4061,69.4151,69.388,69.4061,57718.0
2022-06-08 10:10:00,76.88,76.91,76.87,76.91,25690.0,69.4061,69.4332,69.3971,69.4332,25690.0
2022-06-08 10:20:00,76.91,76.91,76.87,76.88,24501.0,69.4332,69.4332,69.3971,69.4061,24501.0
2022-06-08 10:30:00,76.87,76.9,76.87,76.88,32793.0,69.3971,69.4241,69.3971,69.4061,32793.0
2022-06-08 10:40:00,76.89,76.92,76.87,76.9,57146.0,69.4151,69.4422,69.3971,69.4241,57146.0
2022-06-08 10:50:00,76.89,76.91,76.88,76.9,264882.0,69.4151,69.4332,69.4061,69.4241,264882.0
2022-06-08 11:00:00,76.9,76.91,76.89,76.91,21951.0,69.4241,69.4332,69.4151,69.4332,21951.0
2022-06-08 11:10:00,76.91,76.92,76.9,76.92,105868.0,69.4332,69.4422,69.4241,69.4422,105868.0
2022-06-08 11:20:00,76.92,76.92,76.91,76.92,54110.0,69.4422,69.4422,69.4332,69.4422,54110.0
2022-06-08 11:30:00,76.92,76.92,76.9,76.91,124619.0,69.4422,69.4422,69.4241,69.4332,124619.0
2022-06-08 11:40:00,76.91,76.91,76.9,76.9,39557.0,69.4332,69.4332,69.4241,69.4241,39557.0
2022-06-08 11:50:00,76.9,76.91,76.89,76.9,19637.0,69.4241,69.4332,69.4151,69.4241,19637.0
2022-06-08 12:00:00,76.9,76.92,76.89,76.91,149053.0,69.4241,69.4422,69.4151,69.4332,149053.0
2022-06-08 12:10:00,76.91,76.91,76.9,76.91,19085.0,69.4332,69.4332,69.4241,69.4332,19085.0
2022-06-08 12:20:00,76.91,76.92,76.9,76.91,25329.0,69.4332,69.4422,69.4241,69.4332,25329.0
2022-06-08 12:30:00,76.91,76.91,76.89,76.9,25825.0,69.4332,69.4332,69.4151,69.4241,25825.0
2022-06-08 12:40:00,76.9,76.9,76.89,76.89,30401.0,69.4241,69.4241,69.4151,69.4151,30401.0
2022-06-08 12:50:00,76.89,76.9,76.88,76.89,89086.0,69.4151,69.4241,69.4061,69.4151,89086.0
2022-06-08 13:00:00,76.89,76.89,76.86,76.87,35035.0,69.4151,69.4151,69.388,69.3971,35035.0
2022-06-08 13:10:00,76.86,76.87,76.85,76.87,27503.0,69.388,69.3971,69.379,69.3971,27503.0
2022-06-08 13:20:00,76.86,76.88,76.86,76.87,25494.0,69.388,69.4061,69.388,69.3971,25494.0
2022-06-08 13:30:00,76.88,76.88,76.87,76.87,55350.0,69.4061,69.4061,69.3971,69.3971,55350.0
2022-06-08 13:40:00,76.88,76.89,76.87,76.89,58546.0,69.4061,69.4151,69.3971,69.4151,58546.0
2022-06-08 13:50:00,76.89,76.89,76.88,76.88,23439.0,69.4151,69.4151,69.4061,69.4061,23439.0
2022-06-08 14:00:00,76.88,76.89,76.88,76.89,52915.0,69.4061,69.4151,69.4061,69.4151,52915.0
2022-06-08 14:10:00,76.89,76.89,76.88,76.88,46195.0,69.4151,69.4151,69.4061,69.4061,46195.0
2022-06-08 14:20:00,76.89,76.89,76.87,76.88,30189.0,69.4151,69.4151,69.3971,69.4061,30189.0
2022-06-08 14:30:00,76.88,76.88,76.86,76.86,32253.0,69.4061,69.4061,69.388,69.388,32253.0
2022-06-08 14:40:00,76.87,76.88,76.86,76.88,20256.0,69.3971,69.4061,69.388,69.4061,20256.0
2022-06-08 14:50:00,76.88,76.88,76.87,76.87,38376.0,69.4061,69.4061,69.3971,69.3971,38376.0
2022-06-08 15:00:00,76.87,76.88,76.86,76.86,79590.0,69.3971,69.4061,69.388,69.388,79590.0
2022-06-08 15:10:00,76.87,76.87,76.86,76.86,45974.0,69.3971,69.3971,69.388,69.388,45974.0
2022-06-08 15:20:00,76.87,76.88,76.86,76.87,37874.0,69.3971,69.4061,69.388,69.3971,37874.0
2022-06-08 15:30:00,76.87,76.87,76.85,76.86,60380.0,69.3971,69.3971,69.379,69.388,60380.0
2022-06-08 15:40:00,76.86,76.86,76.85,76.85,74625.0,69.388,69.388,69.379,69.379,74625.0
2022-06-08 15:50:00,76.85,76.86,76.82,76.83,115943.0,69.379,69.388,69.3519,69.3609,115943.0
2022-06-09 09:30:00,76.85,76.85,76.74,76.76,100182.0,69.379,69.379,69.2797,69.2978,100182.0
2022-06-09 09:40:00,76.76,76.76,76.73,76.76,180211.0,69.2978,69.2978,69.2707,69.2978,180211.0
2022-06-09 09:50:00,76.75,76.76,76.74,76.75,28165.0,69.2887,69.2978,69.2797,69.2887,28165.0
2022-06-09 10:00:00,76.75,76.75,76.73,76.73,523363.0,69.2887,69.2887,69.2707,69.2707,523363.0
2022-06-09 10:10:00,76.73,76.75,76.71,76.73,25518.0,69.2707,69.2887,69.2526,69.2707,25518.0
2022-06-09 10:20:00,76.73,76.75,76.72,76.75,26525.0,69.2707,69.2887,69.2616,69.2887,26525.0
2022-06-09 10:30:00,76.74,76.75,76.72,76.74,49128.0,69.2797,69.2887,69.2616,69.2797,49128.0
2022-06-09 10:40:00,76.73,76.74,76.71,76.71,12673.0,69.2707,69.2797,69.2526,69.2526,12673.0
2022-06-09 10:50:00,76.7,76.72,76.68,76.69,41544.0,69.2436,69.2616,69.2255,69.2346,41544.0
2022-06-09 11:00:00,76.68,76.7,76.67,76.67,30035.0,69.2255,69.2436,69.2165,69.2165,30035.0
2022-06-09 11:10:00,76.68,76.7,76.67,76.69,40434.0,69.2255,69.2436,69.2165,69.2346,40434.0
2022-06-09 11:20:00,76.69,76.7,76.68,76.7,16373.0,69.2346,69.2436,69.2255,69.2436,16373.0
2022-06-09 11:30:00,76.69,76.71,76.69,76.71,18519.0,69.2346,69.2526,69.2346,69.2526,18519.0
2022-06-09 11:40:00,76.7,76.72,76.7,76.7,48255.0,69.2436,69.2616,69.2436,69.2436,48255.0
2022-06-09 11:50:00,76.71,76.71,76.7,76.7,105729.0,69.2526,69.2526,69.2436,69.2436,105729.0
2022-06-09 12:00:00,76.7,76.71,76.7,76.7,21806.0,69.2436,69.2526,69.2436,69.2436,21806.0
2022-06-09 12:10:00,76.7,76.71,76.67,76.67,33206.0,69.2436,69.2526,69.2165,69.2165,33206.0
2022-06-09 12:20:00,76.67,76.68,76.67,76.68,32373.0,69.2165,69.2255,69.2165,69.2255,32373.0
2022-06-09 12:30:00,76.68,76.68,76.67,76.67,12243.0,69.2255,69.2255,69.2165,69.2165,12243.0
2022-06-09 12:40:00,76.68,76.7,76.67,76.69,24173.0,69.2255,69.2436,69.2165,69.2346,24173.0
2022-06-09 12:50:00,76.68,76.69,76.67,76.69,37264.0,69.2255,69.2346,69.2165,69.2346,37264.0
2022-06-09 13:00:00,76.68,76.71,76.67,76.71,79221.0,69.2255,69.2526,69.2165,69.2526,79221.0
2022-06-09 13:10:00,76.71,76.72,76.7,76.72,32439.0,69.2526,69.2616,69.2436,69.2616,32439.0
2022-06-09 13:20:00,76.72,76.73,76.7,76.7,27306.0,69.2616,69.2707,69.2436,69.2436,27306.0
2022-06-09 13:30:00,76.71,76.72,76.7,76.72,113545.0,69.2526,69.2616,69.2436,69.2616,113545.0
2022-06-09 13:40:00,76.72,76.74,76.71,76.73,39941.0,69.2616,69.2797,69.2526,69.2707,39941.0
2022-06-09 13:50:00,76.73,76.74,76.71,76.72,41390.0,69.2707,69.2797,69.2526,69.2616,41390.0
2022-06-09 14:00:00,76.72,76.74,76.72,76.73,132832.0,69.2616,69.2797,69.2616,69.2707,132832.0
2022-06-09 14:10:00,76.73,76.74,76.73,76.74,70072.0,69.2707,69.2797,69.2707,69.2797,70072.0
2022-06-09 14:20:00,76.73,76.74,76.73,76.74,55709.0,69.2707,69.2797,69.2707,69.2797,55709.0
2022-06-09 14:30:00,76.74,76.74,76.7,76.72,83318.0,69.2797,69.2797,69.2436,69.2616,83318.0
2022-06-09 14:40:00,76.72,76.73,76.7,76.71,37430.0,69.2616,69.2707,69.2436,69.2526,37430.0
2022-06-09 14:50:00,76.7,76.71,76.68,76.68,45112.0,69.2436,69.2526,69.2255,69.2255,45112.0
2022-06-09 15:00:00,76.69,76.69,76.67,76.67,74403.0,69.2346,69.2346,69.2165,69.2165,74403.0
2022-06-09 15:10:00,76.67,76.68,76.66,76.68,155858.0,69.2165,69.2255,69.2075,69.2255,155858.0
2022-06-09 15:20:00,76.68,76.68,76.65,76.66,271335.0,69.2255,69.2255,69.1984,69.2075,271335.0
2022-06-09 15:30:00,76.66,76.66,76.65,76.66,186858.0,69.2075,69.2075,69.1984,69.2075,186858.0
2022-06-09 15:40:00,76.66,76.66,76.64,76.66,254197.0,69.2075,69.2075,69.1894,69.2075,254197.0
2022-06-09 15:50:00,76.66,76.66,76.65,76.66,707691.0,69.2075,69.2075,69.1984,69.2075,707691.0
2022-06-10 09:30:00,76.42,76.42,76.28,76.34,248050.0,68.9908,68.9908,68.8644,68.9186,248050.0
2022-06-10 09:40:00,76.34,76.38,76.34,76.36,190610.0,68.9186,68.9547,68.9186,68.9366,190610.0
2022-06-10 09:50:00,76.36,76.39,76.32,76.36,166354.0,68.9366,68.9637,68.9005,68.9366,166354.0
2022-06-10 10:00:00,76.36,76.36,76.29,76.3,150480.0,68.9366,68.9366,68.8734,68.8825,150480.0
2022-06-10 10:10:00,76.3,76.35,76.29,76.34,112038.0,68.8825,68.9276,68.8734,68.9186,112038.0
2022-06-10 10:20:00,76.34,76.37,76.32,76.32,95079.0,68.9186,68.9457,68.9005,68.9005,95079.0
2022-06-10 10:30:00,76.33,76.35,76.32,76.33,144521.0,68.9096,68.9276,68.9005,68.9096,144521.0
2022-06-10 10:40:00,76.33,76.36,76.32,76.36,168048.0,68.9096,68.9366,68.9005,68.9366,168048.0
2022-06-10 10:50:00,76.36,76.37,76.29,76.3,74782.0,68.9366,68.9457,68.8734,68.8825,74782.0
2022-06-10 11:00:00,76.29,76.3,76.25,76.25,87030.0,68.8734,68.8825,68.8373,68.8373,87030.0
2022-06-10 11:10:00,76.25,76.29,76.24,76.28,67278.0,68.8373,68.8734,68.8283,68.8644,67278.0
2022-06-10 11:20:00,76.28,76.3,76.26,76.27,80991.0,68.8644,68.8825,68.8464,68.8554,80991.0
2022-06-10 11:30:00,76.27,76.28,76.27,76.28,96886.0,68.8554,68.8644,68.8554,68.8644,96886.0
2022-06-10 11:40:00,76.28,76.3,76.27,76.28,90190.0,68.8644,68.8825,68.8554,68.8644,90190.0
2022-06-10 11:50:00,76.27,76.28,76.24,76.26,97440.0,68.8554,68.8644,68.8283,68.8464,97440.0
2022-06-10 12:00:00,76.27,76.27,76.24,76.24,90588.0,68.8554,68.8554,68.8283,68.8283,90588.0
2022-06-10 12:10:00,76.24,76.24,76.21,76.22,182759.0,68.8283,68.8283,68.8012,68.8103,182759.0
2022-06-10 12:20:00,76.22,76.22,76.18,76.19,301287.0,68.8103,68.8103,68.7741,68.7832,301287.0
2022-06-10 12:30:00,76.18,76.21,76.18,76.21,335178.0,68.7741,68.8012,68.7741,68.8012,335178.0
2022-06-10 12:40:00,76.2,76.2,76.18,76.2,114811.0,68.7922,68.7922,68.7741,68.7922,114811.0
2022-06-10 12:50:00,76.19,76.22,76.19,76.22,258637.0,68.7832,68.8103,68.7832,68.8103,258637.0
2022-06-10 13:00:00,76.21,76.23,76.21,76.22,81371.0,68.8012,68.8193,68.8012,68.8103,81371.0
2022-06-10 13:10:00,76.23,76.25,76.21,76.24,51689.0,68.8193,68.8373,68.8012,68.8283,51689.0
2022-06-10 13:20:00,76.25,76.25,76.22,76.22,155605.0,68.8373,68.8373,68.8103,68.8103,155605.0
2022-06-10 13:30:00,76.23,76.25,76.2,76.24,151291.0,68.8193,68.8373,68.7922,68.8283,151291.0
2022-06-10 13:40:00,76.24,76.26,76.22,76.25,578258.0,68.8283,68.8464,68.8103,68.8373,578258.0
2022-06-10 13:50:00,76.25,76.26,76.23,76.23,157903.0,68.8373,68.8464,68.8193,68.8193,157903.0
2022-06-10 14:00:00,76.23,76.25,76.23,76.24,187617.0,68.8193,68.8373,68.8193,68.8283,187617.0
2022-06-10 14:10:00,76.25,76.27,76.24,76.27,185556.0,68.8373,68.8554,68.8283,68.8554,185556.0
2022-06-10 14:20:00,76.27,76.27,76.24,76.26,158219.0,68.8554,68.8554,68.8283,68.8464,158219.0
2022-06-10 14:30:00,76.26,76.27,76.24,76.26,416539.0,68.8464,68.8554,68.8283,68.8464,416539.0
2022-06-10 14:40:00,76.26,76.26,76.25,76.25,275574.0,68.8464,68.8464,68.8373,68.8373,275574.0
2022-06-10 14:50:00,76.25,76.26,76.23,76.24,231658.0,68.8373,68.8464,68.8193,68.8283,231658.0
2022-06-10 15:00:00,76.24,76.25,76.21,76.24,186773.0,68.8283,68.8373,68.8012,68.8283,186773.0
2022-06-10 15:10:00,76.25,76.26,76.24,76.24,99491.0,68.8373,68.8464,68.8283,68.8283,99491.0
2022-06-10 15:20:00,76.25,76.27,76.23,76.26,115939.0,68.8373,68.8554,68.8193,68.8464,115939.0
2022-06-10 15:30:00,76.26,76.27,76.24,76.26,152438.0,68.8464,68.8554,68.8283,68.8464,152438.0
2022-06-10 15:40:00,76.26,76.27,76.25,76.26,205278.0,68.8464,68.8554,68.8373,68.8464,205278.0
2022-06-10 15:50:00,76.26,76.27,76.21,76.21,343828.0,68.8464,68.8554,68.8012,68.8012,343828.0
2022-06-13 09:30:00,75.65,75.79,75.63,75.73,105584.0,68.2957,68.4221,68.2776,68.3679,105584.0
2022-06-13 09:40:00,75.73,75.77,75.72,75.76,203789.0,68.3679,68.404,68.3589,68.395,203789.0
2022-06-13 09:50:00,75.76,75.78,75.72,75.75,839820.0,68.395,68.413,68.3589,68.3859,839820.0
2022-06-13 10:00:00,75.74,75.77,75.67,75.68,144416.0,68.3769,68.404,68.3137,68.3227,144416.0
2022-06-13 10:10:00,75.68,75.69,75.61,75.62,98787.0,68.3227,68.3318,68.2596,68.2686,98787.0
2022-06-13 10:20:00,75.62,75.69,75.61,75.68,113718.0,68.2686,68.3318,68.2596,68.3227,113718.0
2022-06-13 10:30:00,75.68,75.7,75.66,75.69,95417.0,68.3227,68.3408,68.3047,68.3318,95417.0
2022-06-13 10:40:00,75.7,75.72,75.68,75.69,52835.0,68.3408,68.3589,68.3227,68.3318,52835.0
2022-06-13 10:50:00,75.7,75.7,75.66,75.67,476238.0,68.3408,68.3408,68.3047,68.3137,476238.0
2022-06-13 11:00:00,75.67,75.68,75.62,75.63,173488.0,68.3137,68.3227,68.2686,68.2776,173488.0
2022-06-13 11:10:00,75.64,75.65,75.63,75.63,106616.0,68.2866,68.2957,68.2776,68.2776,106616.0
2022-06-13 11:20:00,75.64,75.69,75.63,75.68,76625.0,68.2866,68.3318,68.2776,68.3227,76625.0
2022-06-13 11:30:00,75.68,75.7,75.66,75.69,52787.0,68.3227,68.3408,68.3047,68.3318,52787.0
2022-06-13 11:40:00,75.68,75.71,75.67,75.67,59494.0,68.3227,68.3498,68.3137,68.3137,59494.0
2022-06-13 11:50:00,75.67,75.71,75.66,75.71,126006.0,68.3137,68.3498,68.3047,68.3498,126006.0
2022-06-13 12:00:00,75.71,75.74,75.7,75.73,79176.0,68.3498,68.3769,68.3408,68.3679,79176.0
2022-06-13 12:10:00,75.73,75.76,75.73,75.76,53358.0,68.3679,68.395,68.3679,68.395,53358.0
2022-06-13 12:20:00,75.76,75.78,75.75,75.78,61644.0,68.395,68.413,68.3859,68.413,61644.0
2022-06-13 12:30:00,75.78,75.79,75.76,75.79,76766.0,68.413,68.4221,68.395,68.4221,76766.0
2022-06-13 12:40:00,75.79,75.79,75.77,75.78,50724.0,68.4221,68.4221,68.404,68.413,50724.0
2022-06-13 12:50:00,75.77,75.77,75.74,75.75,82370.0,68.404,68.404,68.3769,68.3859,82370.0
2022-06-13 13:00:00,75.75,75.76,75.72,75.73,181656.0,68.3859,68.395,68.3589,68.3679,181656.0
2022-06-13 13:10:00,75.73,75.73,75.69,75.69,61456.0,68.3679,68.3679,68.3318,68.3318,61456.0
2022-06-13 13:20:00,75.7,75.75,75.69,75.75,41268.0,68.3408,68.3859,68.3318,68.3859,41268.0
2022-06-13 13:30:00,75.75,75.75,75.72,75.72,73330.0,68.3859,68.3859,68.3589,68.3589,73330.0
2022-06-13 13:40:00,75.72,75.74,75.72,75.73,87300.0,68.3589,68.3769,68.3589,68.3679,87300.0
2022-06-13 13:50:00,75.73,75.75,75.72,75.73,62344.0,68.3679,68.3859,68.3589,68.3679,62344.0
2022-06-13 14:00:00,75.73,75.74,75.7,75.71,68714.0,68.3679,68.3769,68.3408,68.3498,68714.0
2022-06-13 14:10:00,75.72,75.72,75.66,75.67,78307.0,68.3589,68.3589,68.3047,68.3137,78307.0
2022-06-13 14:20:00,75.67,75.68,75.65,75.66,56076.0,68.3137,68.3227,68.2957,68.3047,56076.0
2022-06-13 14:30:00,75.66,75.67,75.63,75.63,177667.0,68.3047,68.3137,68.2776,68.2776,177667.0
2022-06-13 14:40:00,75.63,75.65,75.62,75.63,209419.0,68.2776,68.2957,68.2686,68.2776,209419.0
2022-06-13 14:50:00,75.64,75.64,75.59,75.59,134165.0,68.2866,68.2866,68.2415,68.2415,134165.0
2022-06-13 15:00:00,75.59,75.6,75.57,75.59,260359.0,68.2415,68.2505,68.2234,68.2415,260359.0
2022-06-13 15:10:00,75.59,75.59,75.41,75.46,492989.0,68.2415,68.2415,68.079,68.1241,492989.0
2022-06-13 15:20:00,75.46,75.48,75.38,75.4,144293.0,68.1241,68.1422,68.0519,68.07,144293.0
2022-06-13 15:30:00,75.4,75.46,75.32,75.42,322536.0,68.07,68.1241,67.9977,68.088,322536.0
2022-06-13 15:40:00,75.41,75.53,75.41,75.49,340330.0,68.079,68.1873,68.079,68.1512,340330.0
2022-06-13 15:50:00,75.48,75.58,75.47,75.53,540462.0,68.1422,68.2325,68.1332,68.1873,540462.0
2022-06-14 09:30:00,75.59,75.8,75.5,75.65,215150.0,68.2415,68.4311,68.1602,68.2957,215150.0
2022-06-14 09:40:00,75.65,75.67,75.64,75.64,149814.0,68.2957,68.3137,68.2866,68.2866,149814.0
2022-06-14 09:50:00,75.64,75.65,75.61,75.64,80356.0,68.2866,68.2957,68.2596,68.2866,80356.0
2022-06-14 10:00:00,75.63,75.65,75.59,75.6,75291.0,68.2776,68.2957,68.2415,68.2505,75291.0
2022-06-14 10:10:00,75.59,75.6,75.55,75.56,93931.0,68.2415,68.2505,68.2054,68.2144,93931.0
2022-06-14 10:20:00,75.55,75.57,75.48,75.48,103567.0,68.2054,68.2234,68.1422,68.1422,103567.0
2022-06-14 10:30:00,75.49,75.5,75.43,75.47,89579.0,68.1512,68.1602,68.0971,68.1332,89579.0
2022-06-14 10:40:00,75.47,75.49,75.44,75.49,122650.0,68.1332,68.1512,68.1061,68.1512,122650.0
2022-06-14 10:50:00,75.49,75.49,75.46,75.47,62438.0,68.1512,68.1512,68.1241,68.1332,62438.0
2022-06-14 11:00:00,75.48,75.48,75.42,75.43,104081.0,68.1422,68.1422,68.088,68.0971,104081.0
2022-06-14 11:10:00,75.44,75.44,75.41,75.44,56488.0,68.1061,68.1061,68.079,68.1061,56488.0
2022-06-14 11:20:00,75.44,75.44,75.39,75.39,473033.0,68.1061,68.1061,68.0609,68.0609,473033.0
2022-06-14 11:30:00,75.39,75.41,75.35,75.35,117128.0,68.0609,68.079,68.0248,68.0248,117128.0
2022-06-14 11:40:00,75.35,75.36,75.32,75.35,92910.0,68.0248,68.0339,67.9977,68.0248,92910.0
2022-06-14 11:50:00,75.34,75.4,75.34,75.38,52161.0,68.0158,68.07,68.0158,68.0519,52161.0
2022-06-14 12:00:00,75.38,75.38,75.35,75.36,63644.0,68.0519,68.0519,68.0248,68.0339,63644.0
2022-06-14 12:10:00,75.36,75.38,75.34,75.36,56686.0,68.0339,68.0519,68.0158,68.0339,56686.0
2022-06-14 12:20:00,75.35,75.36,75.31,75.31,47833.0,68.0248,68.0339,67.9887,67.9887,47833.0
2022-06-14 12:30:00,75.32,75.33,75.31,75.32,81581.0,67.9977,68.0068,67.9887,67.9977,81581.0
2022-06-14 12:40:00,75.33,75.33,75.32,75.33,43573.0,68.0068,68.0068,67.9977,68.0068,43573.0
2022-06-14 12:50:00,75.33,75.34,75.29,75.31,118004.0,68.0068,68.0158,67.9707,67.9887,118004.0
2022-06-14 13:00:00,75.31,75.32,75.3,75.32,34128.0,67.9887,67.9977,67.9797,67.9977,34128.0
2022-06-14 13:10:00,75.31,75.32,75.3,75.32,124057.0,67.9887,67.9977,67.9797,67.9977,124057.0
2022-06-14 13:20:00,75.32,75.33,75.29,75.3,58359.0,67.9977,68.0068,67.9707,67.9797,58359.0
2022-06-14 13:30:00,75.29,75.31,75.28,75.29,267266.0,67.9707,67.9887,67.9616,67.9707,267266.0
2022-06-14 13:40:00,75.29,75.31,75.28,75.31,54287.0,67.9707,67.9887,67.9616,67.9887,54287.0
2022-06-14 13:50:00,75.31,75.34,75.3,75.33,344425.0,67.9887,68.0158,67.9797,68.0068,344425.0
2022-06-14 14:00:00,75.32,75.36,75.32,75.36,78441.0,67.9977,68.0339,67.9977,68.0339,78441.0
2022-06-14 14:10:00,75.36,75.37,75.35,75.36,242479.0,68.0339,68.0429,68.0248,68.0339,242479.0
2022-06-14 14:20:00,75.36,75.36,75.34,75.35,127214.0,68.0339,68.0339,68.0158,68.0248,127214.0
2022-06-14 14:30:00,75.35,75.36,75.33,75.34,220720.0,68.0248,68.0339,68.0068,68.0158,220720.0
2022-06-14 14:40:00,75.34,75.34,75.29,75.31,75460.0,68.0158,68.0158,67.9707,67.9887,75460.0
2022-06-14 14:50:00,75.31,75.32,75.26,75.26,64996.0,67.9887,67.9977,67.9436,67.9436,64996.0
2022-06-14 15:00:00,75.26,75.27,75.2,75.2,131752.0,67.9436,67.9526,67.8894,67.8894,131752.0
2022-06-14 15:10:00,75.21,75.22,75.19,75.19,175794.0,67.8984,67.9075,67.8804,67.8804,175794.0
2022-06-14 15:20:00,75.19,75.22,75.18,75.2,237930.0,67.8804,67.9075,67.8714,67.8894,237930.0
2022-06-14 15:30:00,75.2,75.23,75.2,75.22,235603.0,67.8894,67.9165,67.8894,67.9075,235603.0
2022-06-14 15:40:00,75.22,75.23,75.18,75.19,190042.0,67.9075,67.9165,67.8714,67.8804,190042.0
2022-06-14 15:50:00,75.19,75.23,75.18,75.22,344437.0,67.8804,67.9165,67.8714,67.9075,344437.0
2022-06-15 09:30:00,75.51,75.6,75.44,75.55,266735.0,68.1693,68.2505,68.1061,68.2054,266735.0
2022-06-15 09:40:00,75.55,75.64,75.55,75.62,72489.0,68.2054,68.2866,68.2054,68.2686,72489.0
2022-06-15 09:50:00,75.61,75.7,75.6,75.67,327983.0,68.2596,68.3408,68.2505,68.3137,327983.0
2022-06-15 10:00:00,75.66,75.68,75.65,75.66,634957.0,68.3047,68.3227,68.2957,68.3047,634957.0
2022-06-15 10:10:00,75.65,75.66,75.62,75.63,84675.0,68.2957,68.3047,68.2686,68.2776,84675.0
2022-06-15 10:20:00,75.62,75.63,75.58,75.59,84524.0,68.2686,68.2776,68.2325,68.2415,84524.0
2022-06-15 10:30:00,75.59,75.61,75.53,75.53,230110.0,68.2415,68.2596,68.1873,68.1873,230110.0
2022-06-15 10:40:00,75.54,75.55,75.53,75.54,246818.0,68.1964,68.2054,68.1873,68.1964,246818.0
2022-06-15 10:50:00,75.54,75.54,75.49,75.5,42466.0,68.1964,68.1964,68.1512,68.1602,42466.0
2022-06-15 11:00:00,75.5,75.54,75.5,75.53,21879.0,68.1602,68.1964,68.1602,68.1873,21879.0
2022-06-15 11:10:00,75.53,75.54,75.51,75.52,22938.0,68.1873,68.1964,68.1693,68.1783,22938.0
2022-06-15 11:20:00,75.51,75.54,75.5,75.53,66772.0,68.1693,68.1964,68.1602,68.1873,66772.0
2022-06-15 11:30:00,75.53,75.55,75.51,75.55,45093.0,68.1873,68.2054,68.1693,68.2054,45093.0
2022-06-15 11:40:00,75.54,75.55,75.52,75.53,39506.0,68.1964,68.2054,68.1783,68.1873,39506.0
2022-06-15 11:50:00,75.53,75.54,75.51,75.51,50848.0,68.1873,68.1964,68.1693,68.1693,50848.0
2022-06-15 12:00:00,75.52,75.53,75.51,75.52,142410.0,68.1783,68.1873,68.1693,68.1783,142410.0
2022-06-15 12:10:00,75.52,75.55,75.51,75.55,148646.0,68.1783,68.2054,68.1693,68.2054,148646.0
2022-06-15 12:20:00,75.55,75.55,75.54,75.54,25554.0,68.2054,68.2054,68.1964,68.1964,25554.0
2022-06-15 12:30:00,75.54,75.56,75.52,75.52,53998.0,68.1964,68.2144,68.1783,68.1783,53998.0
2022-06-15 12:40:00,75.53,75.53,75.5,75.51,91882.0,68.1873,68.1873,68.1602,68.1693,91882.0
2022-06-15 12:50:00,75.52,75.53,75.5,75.52,47773.0,68.1783,68.1873,68.1602,68.1783,47773.0
2022-06-15 13:00:00,75.51,75.54,75.51,75.53,20601.0,68.1693,68.1964,68.1693,68.1873,20601.0
2022-06-15 13:10:00,75.53,75.55,75.52,75.53,16233.0,68.1873,68.2054,68.1783,68.1873,16233.0
2022-06-15 13:20:00,75.53,75.53,75.51,75.52,42139.0,68.1873,68.1873,68.1693,68.1783,42139.0
2022-06-15 13:30:00,75.52,75.53,75.51,75.52,42498.0,68.1783,68.1873,68.1693,68.1783,42498.0
2022-06-15 13:40:00,75.52,75.52,75.49,75.51,40157.0,68.1783,68.1783,68.1512,68.1693,40157.0
2022-06-15 13:50:00,75.5,75.58,75.42,75.49,231128.0,68.1602,68.2325,68.088,68.1512,231128.0
2022-06-15 14:00:00,75.49,75.59,75.34,75.42,172504.0,68.1512,68.2415,68.0158,68.088,172504.0
2022-06-15 14:10:00,75.42,75.45,75.39,75.42,199092.0,68.088,68.1151,68.0609,68.088,199092.0
2022-06-15 14:20:00,75.42,75.47,75.4,75.41,102197.0,68.088,68.1332,68.07,68.079,102197.0
2022-06-15 14:30:00,75.39,75.73,75.33,75.59,485695.0,68.0609,68.3679,68.0068,68.2415,485695.0
2022-06-15 14:40:00,75.58,75.76,75.55,75.73,147477.0,68.2325,68.395,68.2054,68.3679,147477.0
2022-06-15 14:50:00,75.75,75.77,75.59,75.62,149852.0,68.3859,68.404,68.2415,68.2686,149852.0
2022-06-15 15:00:00,75.63,75.73,75.6,75.71,364084.0,68.2776,68.3679,68.2505,68.3498,364084.0
2022-06-15 15:10:00,75.7,75.78,75.7,75.75,281537.0,68.3408,68.413,68.3408,68.3859,281537.0
2022-06-15 15:20:00,75.75,75.86,75.74,75.84,104911.0,68.3859,68.4852,68.3769,68.4672,104911.0
2022-06-15 15:30:00,75.85,75.85,75.74,75.75,120598.0,68.4762,68.4762,68.3769,68.3859,120598.0
2022-06-15 15:40:00,75.75,75.8,75.75,75.8,942923.0,68.3859,68.4311,68.3859,68.4311,942923.0
2022-06-15 15:50:00,75.79,75.79,75.73,75.77,1665178.0,68.4221,68.4221,68.3679,68.404,1665178.0
2022-06-16 09:30:00,75.48,75.57,75.47,75.52,488432.0,68.1422,68.2234,68.1332,68.1783,488432.0
2022-06-16 09:40:00,75.52,75.55,75.48,75.52,1000883.0,68.1783,68.2054,68.1422,68.1783,1000883.0
2022-06-16 09:50:00,75.51,75.51,75.45,75.48,128793.0,68.1693,68.1693,68.1151,68.1422,128793.0
2022-06-16 10:00:00,75.47,75.52,75.46,75.49,129642.0,68.1332,68.1783,68.1241,68.1512,129642.0
2022-06-16 10:10:00,75.47,75.54,75.47,75.53,191172.0,68.1332,68.1964,68.1332,68.1873,191172.0
2022-06-16 10:20:00,75.53,75.54,75.5,75.53,152531.0,68.1873,68.1964,68.1602,68.1873,152531.0
2022-06-16 10:30:00,75.53,75.59,75.52,75.56,115009.0,68.1873,68.2415,68.1783,68.2144,115009.0
2022-06-16 10:40:00,75.56,75.57,75.53,75.54,158360.0,68.2144,68.2234,68.1873,68.1964,158360.0
2022-06-16 10:50:00,75.55,75.59,75.54,75.58,54061.0,68.2054,68.2415,68.1964,68.2325,54061.0
2022-06-16 11:00:00,75.58,75.62,75.57,75.62,47252.0,68.2325,68.2686,68.2234,68.2686,47252.0
2022-06-16 11:10:00,75.62,75.69,75.6,75.67,52023.0,68.2686,68.3318,68.2505,68.3137,52023.0
2022-06-16 11:20:00,75.67,75.69,75.65,75.67,47052.0,68.3137,68.3318,68.2957,68.3137,47052.0
2022-06-16 11:30:00,75.66,75.67,75.62,75.62,72401.0,68.3047,68.3137,68.2686,68.2686,72401.0
2022-06-16 11:40:00,75.62,75.63,75.61,75.63,79777.0,68.2686,68.2776,68.2596,68.2776,79777.0
2022-06-16 11:50:00,75.63,75.63,75.61,75.63,36057.0,68.2776,68.2776,68.2596,68.2776,36057.0
2022-06-16 12:00:00,75.63,75.63,75.58,75.59,39116.0,68.2776,68.2776,68.2325,68.2415,39116.0
2022-06-16 12:10:00,75.59,75.59,75.57,75.58,27567.0,68.2415,68.2415,68.2234,68.2325,27567.0
2022-06-16 12:20:00,75.58,75.63,75.57,75.62,84813.0,68.2325,68.2776,68.2234,68.2686,84813.0
2022-06-16 12:30:00,75.62,75.66,75.59,75.64,82067.0,68.2686,68.3047,68.2415,68.2866,82067.0
2022-06-16 12:40:00,75.65,75.68,75.64,75.67,43328.0,68.2957,68.3227,68.2866,68.3137,43328.0
2022-06-16 12:50:00,75.67,75.71,75.67,75.67,52265.0,68.3137,68.3498,68.3137,68.3137,52265.0
2022-06-16 13:00:00,75.68,75.68,75.65,75.67,99880.0,68.3227,68.3227,68.2957,68.3137,99880.0
2022-06-16 13:10:00,75.67,75.68,75.65,75.66,60544.0,68.3137,68.3227,68.2957,68.3047,60544.0
2022-06-16 13:20:00,75.65,75.69,75.63,75.68,75295.0,68.2957,68.3318,68.2776,68.3227,75295.0
2022-06-16 13:30:00,75.67,75.7,75.63,75.65,147557.0,68.3137,68.3408,68.2776,68.2957,147557.0
2022-06-16 13:40:00,75.64,75.66,75.63,75.65,55206.0,68.2866,68.3047,68.2776,68.2957,55206.0
2022-06-16 13:50:00,75.65,75.65,75.62,75.64,115898.0,68.2957,68.2957,68.2686,68.2866,115898.0
2022-06-16 14:00:00,75.63,75.65,75.6,75.61,56210.0,68.2776,68.2957,68.2505,68.2596,56210.0
2022-06-16 14:10:00,75.61,75.63,75.6,75.63,71051.0,68.2596,68.2776,68.2505,68.2776,71051.0
2022-06-16 14:20:00,75.63,75.64,75.62,75.64,55671.0,68.2776,68.2866,68.2686,68.2866,55671.0
2022-06-16 14:30:00,75.63,75.65,75.6,75.63,61232.0,68.2776,68.2957,68.2505,68.2776,61232.0
2022-06-16 14:40:00,75.62,75.63,75.6,75.61,63814.0,68.2686,68.2776,68.2505,68.2596,63814.0
2022-06-16 14:50:00,75.6,75.63,75.6,75.63,72516.0,68.2505,68.2776,68.2505,68.2776,72516.0
2022-06-16 15:00:00,75.63,75.66,75.62,75.65,52325.0,68.2776,68.3047,68.2686,68.2957,52325.0
2022-06-16 15:10:00,75.64,75.66,75.63,75.65,92436.0,68.2866,68.3047,68.2776,68.2957,92436.0
2022-06-16 15:20:00,75.65,75.69,75.64,75.68,85464.0,68.2957,68.3318,68.2866,68.3227,85464.0
2022-06-16 15:30:00,75.68,75.77,75.67,75.73,110870.0,68.3227,68.404,68.3137,68.3679,110870.0
2022-06-16 15:40:00,75.74,75.75,75.72,75.73,123207.0,68.3769,68.3859,68.3589,68.3679,123207.0
2022-06-16 15:50:00,75.74,75.78,75.73,75.76,153189.0,68.3769,68.413,68.3679,68.395,153189.0
2022-06-17 09:30:00,75.77,75.85,75.76,75.85,179310.0,68.404,68.4762,68.395,68.4762,179310.0
2022-06-17 09:40:00,75.84,75.87,75.8,75.81,124398.0,68.4672,68.4943,68.4311,68.4401,124398.0
2022-06-17 09:50:00,75.82,75.82,75.78,75.8,69454.0,68.4491,68.4491,68.413,68.4311,69454.0
2022-06-17 10:00:00,75.8,75.8,75.75,75.78,100618.0,68.4311,68.4311,68.3859,68.413,100618.0
2022-06-17 10:10:00,75.78,75.79,75.68,75.69,88492.0,68.413,68.4221,68.3227,68.3318,88492.0
2022-06-17 10:20:00,75.69,75.72,75.65,75.69,69591.0,68.3318,68.3589,68.2957,68.3318,69591.0
2022-06-17 10:30:00,75.69,75.71,75.68,75.7,117694.0,68.3318,68.3498,68.3227,68.3408,117694.0
2022-06-17 10:40:00,75.71,75.74,75.7,75.72,89425.0,68.3498,68.3769,68.3408,68.3589,89425.0
2022-06-17 10:50:00,75.71,75.77,75.71,75.73,85216.0,68.3498,68.404,68.3498,68.3679,85216.0
2022-06-17 11:00:00,75.73,75.76,75.71,75.73,64207.0,68.3679,68.395,68.3498,68.3679,64207.0
2022-06-17 11:10:00,75.73,75.78,75.73,75.77,62046.0,68.3679,68.413,68.3679,68.404,62046.0
2022-06-17 11:20:00,75.78,75.8,75.75,75.77,683030.0,68.413,68.4311,68.3859,68.404,683030.0
2022-06-17 11:30:00,75.77,75.78,75.77,75.78,125105.0,68.404,68.413,68.404,68.413,125105.0
2022-06-17 11:40:00,75.77,75.78,75.75,75.77,94562.0,68.404,68.413,68.3859,68.404,94562.0
2022-06-17 11:50:00,75.76,75.79,75.74,75.78,70097.0,68.395,68.4221,68.3769,68.413,70097.0
2022-06-17 12:00:00,75.78,75.8,75.77,75.78,63890.0,68.413,68.4311,68.404,68.413,63890.0
2022-06-17 12:10:00,75.79,75.85,75.78,75.85,338109.0,68.4221,68.4762,68.413,68.4762,338109.0
2022-06-17 12:20:00,75.84,75.86,75.83,75.85,267979.0,68.4672,68.4852,68.4582,68.4762,267979.0
2022-06-17 12:30:00,75.86,75.86,75.82,75.83,49144.0,68.4852,68.4852,68.4491,68.4582,49144.0
2022-06-17 12:40:00,75.84,75.84,75.82,75.82,34237.0,68.4672,68.4672,68.4491,68.4491,34237.0
2022-06-17 12:50:00,75.82,75.84,75.81,75.82,40916.0,68.4491,68.4672,68.4401,68.4491,40916.0
2022-06-17 13:00:00,75.82,75.86,75.81,75.85,56166.0,68.4491,68.4852,68.4401,68.4762,56166.0
2022-06-17 13:10:00,75.85,75.86,75.83,75.85,63716.0,68.4762,68.4852,68.4582,68.4762,63716.0
2022-06-17 13:20:00,75.84,75.85,75.84,75.85,51673.0,68.4672,68.4762,68.4672,68.4762,51673.0
2022-06-17 13:30:00,75.84,75.85,75.84,75.84,53400.0,68.4672,68.4762,68.4672,68.4672,53400.0
2022-06-17 13:40:00,75.85,75.86,75.82,75.83,85365.0,68.4762,68.4852,68.4491,68.4582,85365.0
2022-06-17 13:50:00,75.83,75.84,75.82,75.83,35410.0,68.4582,68.4672,68.4491,68.4582,35410.0
2022-06-17 14:00:00,75.83,75.84,75.82,75.83,59038.0,68.4582,68.4672,68.4491,68.4582,59038.0
2022-06-17 14:10:00,75.84,75.84,75.82,75.83,63513.0,68.4672,68.4672,68.4491,68.4582,63513.0
2022-06-17 14:20:00,75.83,75.84,75.81,75.81,65370.0,68.4582,68.4672,68.4401,68.4401,65370.0
2022-06-17 14:30:00,75.81,75.83,75.81,75.83,223737.0,68.4401,68.4582,68.4401,68.4582,223737.0
2022-06-17 14:40:00,75.83,75.84,75.8,75.81,49518.0,68.4582,68.4672,68.4311,68.4401,49518.0
2022-06-17 14:50:00,75.81,75.81,75.78,75.78,38809.0,68.4401,68.4401,68.413,68.413,38809.0
2022-06-17 15:00:00,75.78,75.82,75.78,75.8,98649.0,68.413,68.4491,68.413,68.4311,98649.0
2022-06-17 15:10:00,75.8,75.81,75.78,75.8,57473.0,68.4311,68.4401,68.413,68.4311,57473.0
2022-06-17 15:20:00,75.8,75.82,75.79,75.8,195697.0,68.4311,68.4491,68.4221,68.4311,195697.0
2022-06-17 15:30:00,75.8,75.81,75.79,75.81,71628.0,68.4311,68.4401,68.4221,68.4401,71628.0
2022-06-17 15:40:00,75.81,75.82,75.79,75.8,100046.0,68.4401,68.4491,68.4221,68.4311,100046.0
2022-06-17 15:50:00,75.8,75.82,75.79,75.8,139228.0,68.4311,68.4491,68.4221,68.4311,139228.0
2022-06-21 09:30:00,75.8,75.81,75.74,75.79,189931.0,68.4311,68.4401,68.3769,68.4221,189931.0
2022-06-21 09:40:00,75.78,75.86,75.78,75.84,103890.0,68.413,68.4852,68.413,68.4672,103890.0
2022-06-21 09:50:00,75.84,75.84,75.82,75.84,267848.0,68.4672,68.4672,68.4491,68.4672,267848.0
2022-06-21 10:00:00,75.84,75.86,75.8,75.8,70132.0,68.4672,68.4852,68.4311,68.4311,70132.0
2022-06-21 10:10:00,75.81,75.81,75.78,75.81,94579.0,68.4401,68.4401,68.413,68.4401,94579.0
2022-06-21 10:20:00,75.81,75.83,75.8,75.82,48482.0,68.4401,68.4582,68.4311,68.4491,48482.0
2022-06-21 10:30:00,75.82,75.85,75.81,75.84,102522.0,68.4491,68.4762,68.4401,68.4672,102522.0
2022-06-21 10:40:00,75.84,75.86,75.84,75.86,63881.0,68.4672,68.4852,68.4672,68.4852,63881.0
2022-06-21 10:50:00,75.86,75.86,75.84,75.86,194783.0,68.4852,68.4852,68.4672,68.4852,194783.0
2022-06-21 11:00:00,75.86,75.86,75.84,75.84,66371.0,68.4852,68.4852,68.4672,68.4672,66371.0
2022-06-21 11:10:00,75.85,75.86,75.84,75.86,90317.0,68.4762,68.4852,68.4672,68.4852,90317.0
2022-06-21 11:20:00,75.86,75.86,75.83,75.84,415894.0,68.4852,68.4852,68.4582,68.4672,415894.0
2022-06-21 11:30:00,75.84,75.87,75.82,75.83,113874.0,68.4672,68.4943,68.4491,68.4582,113874.0
2022-06-21 11:40:00,75.82,75.83,75.8,75.81,122719.0,68.4491,68.4582,68.4311,68.4401,122719.0
2022-06-21 11:50:00,75.81,75.82,75.79,75.8,72063.0,68.4401,68.4491,68.4221,68.4311,72063.0
2022-06-21 12:00:00,75.8,75.81,75.77,75.78,92537.0,68.4311,68.4401,68.404,68.413,92537.0
2022-06-21 12:10:00,75.78,75.81,75.77,75.81,211568.0,68.413,68.4401,68.404,68.4401,211568.0
2022-06-21 12:20:00,75.8,75.81,75.79,75.81,110927.0,68.4311,68.4401,68.4221,68.4401,110927.0
2022-06-21 12:30:00,75.81,75.82,75.8,75.81,142543.0,68.4401,68.4491,68.4311,68.4401,142543.0
2022-06-21 12:40:00,75.8,75.82,75.8,75.82,90694.0,68.4311,68.4491,68.4311,68.4491,90694.0
2022-06-21 12:50:00,75.82,75.82,75.8,75.81,84318.0,68.4491,68.4491,68.4311,68.4401,84318.0
2022-06-21 13:00:00,75.81,75.82,75.8,75.8,44668.0,68.4401,68.4491,68.4311,68.4311,44668.0
2022-06-21 13:10:00,75.81,75.81,75.79,75.79,67893.0,68.4401,68.4401,68.4221,68.4221,67893.0
2022-06-21 13:20:00,75.8,75.8,75.79,75.8,52290.0,68.4311,68.4311,68.4221,68.4311,52290.0
2022-06-21 13:30:00,75.8,75.8,75.78,75.8,46234.0,68.4311,68.4311,68.413,68.4311,46234.0
2022-06-21 13:40:00,75.79,75.81,75.78,75.8,74939.0,68.4221,68.4401,68.413,68.4311,74939.0
2022-06-21 13:50:00,75.8,75.81,75.79,75.81,56626.0,68.4311,68.4401,68.4221,68.4401,56626.0
2022-06-21 14:00:00,75.8,75.81,75.79,75.81,56262.0,68.4311,68.4401,68.4221,68.4401,56262.0
2022-06-21 14:10:00,75.81,75.81,75.79,75.8,60851.0,68.4401,68.4401,68.4221,68.4311,60851.0
2022-06-21 14:20:00,75.81,75.81,75.78,75.78,61081.0,68.4401,68.4401,68.413,68.413,61081.0
2022-06-21 14:30:00,75.79,75.8,75.77,75.79,572455.0,68.4221,68.4311,68.404,68.4221,572455.0
2022-06-21 14:40:00,75.79,75.8,75.77,75.77,93805.0,68.4221,68.4311,68.404,68.404,93805.0
2022-06-21 14:50:00,75.77,75.79,75.77,75.78,185327.0,68.404,68.4221,68.404,68.413,185327.0
2022-06-21 15:00:00,75.78,75.82,75.78,75.82,541523.0,68.413,68.4491,68.413,68.4491,541523.0
2022-06-21 15:10:00,75.81,75.82,75.8,75.8,103600.0,68.4401,68.4491,68.4311,68.4311,103600.0
2022-06-21 15:20:00,75.81,75.81,75.78,75.79,95991.0,68.4401,68.4401,68.413,68.4221,95991.0
2022-06-21 15:30:00,75.79,75.8,75.76,75.77,263929.0,68.4221,68.4311,68.395,68.404,263929.0
2022-06-21 15:40:00,75.76,75.79,75.74,75.77,167986.0,68.395,68.4221,68.3769,68.404,167986.0
2022-06-21 15:50:00,75.77,75.78,75.75,75.77,196001.0,68.404,68.413,68.3859,68.404,196001.0
2022-06-22 09:30:00,75.93,75.99,75.91,75.97,240789.0,68.5484,68.6026,68.5304,68.5846,240789.0
2022-06-22 09:40:00,75.98,76.03,75.97,75.99,248230.0,68.5936,68.6387,68.5846,68.6026,248230.0
2022-06-22 09:50:00,76.0,76.01,75.96,75.98,122774.0,68.6116,68.6207,68.5755,68.5936,122774.0
2022-06-22 10:00:00,75.98,76.02,75.97,76.0,159036.0,68.5936,68.6297,68.5846,68.6116,159036.0
2022-06-22 10:10:00,76.01,76.01,75.97,75.97,88317.0,68.6207,68.6207,68.5846,68.5846,88317.0
2022-06-22 10:20:00,75.98,75.99,75.95,75.96,103304.0,68.5936,68.6026,68.5665,68.5755,103304.0
2022-06-22 10:30:00,75.95,75.98,75.95,75.97,244049.0,68.5665,68.5936,68.5665,68.5846,244049.0
2022-06-22 10:40:00,75.97,76.01,75.96,75.97,69880.0,68.5846,68.6207,68.5755,68.5846,69880.0
2022-06-22 10:50:00,75.98,75.99,75.95,75.96,146515.0,68.5936,68.6026,68.5665,68.5755,146515.0
2022-06-22 11:00:00,75.96,75.97,75.94,75.95,367925.0,68.5755,68.5846,68.5575,68.5665,367925.0
2022-06-22 11:10:00,75.95,75.96,75.94,75.95,292644.0,68.5665,68.5755,68.5575,68.5665,292644.0
2022-06-22 11:20:00,75.95,75.95,75.9,75.92,481054.0,68.5665,68.5665,68.5214,68.5394,481054.0
2022-06-22 11:30:00,75.91,75.95,75.91,75.94,84824.0,68.5304,68.5665,68.5304,68.5575,84824.0
2022-06-22 11:40:00,75.94,75.95,75.9,75.9,218177.0,68.5575,68.5665,68.5214,68.5214,218177.0
2022-06-22 11:50:00,75.91,75.91,75.88,75.88,329634.0,68.5304,68.5304,68.5033,68.5033,329634.0
2022-06-22 12:00:00,75.89,75.9,75.88,75.88,167249.0,68.5123,68.5214,68.5033,68.5033,167249.0
2022-06-22 12:10:00,75.88,75.89,75.87,75.87,111482.0,68.5033,68.5123,68.4943,68.4943,111482.0
2022-06-22 12:20:00,75.87,75.88,75.86,75.88,52691.0,68.4943,68.5033,68.4852,68.5033,52691.0
2022-06-22 12:30:00,75.88,75.89,75.86,75.89,56994.0,68.5033,68.5123,68.4852,68.5123,56994.0
2022-06-22 12:40:00,75.88,75.91,75.88,75.89,75991.0,68.5033,68.5304,68.5033,68.5123,75991.0
2022-06-22 12:50:00,75.9,75.91,75.89,75.89,133334.0,68.5214,68.5304,68.5123,68.5123,133334.0
2022-06-22 13:00:00,75.89,75.9,75.88,75.89,53114.0,68.5123,68.5214,68.5033,68.5123,53114.0
2022-06-22 13:10:00,75.89,75.91,75.87,75.9,60014.0,68.5123,68.5304,68.4943,68.5214,60014.0
2022-06-22 13:20:00,75.91,75.92,75.9,75.91,111034.0,68.5304,68.5394,68.5214,68.5304,111034.0
2022-06-22 13:30:00,75.92,75.92,75.91,75.92,201106.0,68.5394,68.5394,68.5304,68.5394,201106.0
2022-06-22 13:40:00,75.91,75.92,75.9,75.91,127991.0,68.5304,68.5394,68.5214,68.5304,127991.0
2022-06-22 13:50:00,75.92,75.92,75.91,75.92,115445.0,68.5394,68.5394,68.5304,68.5394,115445.0
2022-06-22 14:00:00,75.91,75.92,75.9,75.91,96847.0,68.5304,68.5394,68.5214,68.5304,96847.0
2022-06-22 14:10:00,75.91,75.92,75.87,75.88,105322.0,68.5304,68.5394,68.4943,68.5033,105322.0
2022-06-22 14:20:00,75.88,75.89,75.87,75.87,82052.0,68.5033,68.5123,68.4943,68.4943,82052.0
2022-06-22 14:30:00,75.87,75.88,75.87,75.87,185965.0,68.4943,68.5033,68.4943,68.4943,185965.0
2022-06-22 14:40:00,75.87,75.88,75.84,75.84,122596.0,68.4943,68.5033,68.4672,68.4672,122596.0
2022-06-22 14:50:00,75.84,75.85,75.83,75.84,182074.0,68.4672,68.4762,68.4582,68.4672,182074.0
2022-06-22 15:00:00,75.84,75.86,75.84,75.84,201890.0,68.4672,68.4852,68.4672,68.4672,201890.0
2022-06-22 15:10:00,75.84,75.86,75.84,75.85,149196.0,68.4672,68.4852,68.4672,68.4762,149196.0
2022-06-22 15:20:00,75.85,75.86,75.82,75.83,88278.0,68.4762,68.4852,68.4491,68.4582,88278.0
2022-06-22 15:30:00,75.82,75.83,75.81,75.81,141980.0,68.4491,68.4582,68.4401,68.4401,141980.0
2022-06-22 15:40:00,75.82,75.83,75.8,75.8,154789.0,68.4491,68.4582,68.4311,68.4311,154789.0
2022-06-22 15:50:00,75.81,75.85,75.8,75.84,237810.0,68.4401,68.4762,68.4311,68.4672,237810.0
2022-06-23 09:30:00,75.97,76.07,75.97,76.04,355813.0,68.5846,68.6748,68.5846,68.6477,355813.0
2022-06-23 09:40:00,76.05,76.11,76.02,76.09,662153.0,68.6568,68.7109,68.6297,68.6929,662153.0
2022-06-23 09:50:00,76.09,76.24,76.07,76.23,288493.0,68.6929,68.8283,68.6748,68.8193,288493.0
2022-06-23 10:00:00,76.23,76.23,76.17,76.17,148171.0,68.8193,68.8193,68.7651,68.7651,148171.0
2022-06-23 10:10:00,76.17,76.17,76.14,76.15,113193.0,68.7651,68.7651,68.738,68.7471,113193.0
2022-06-23 10:20:00,76.15,76.17,76.14,76.16,117948.0,68.7471,68.7651,68.738,68.7561,117948.0
2022-06-23 10:30:00,76.16,76.19,76.12,76.16,91277.0,68.7561,68.7832,68.72,68.7561,91277.0
2022-06-23 10:40:00,76.17,76.22,76.16,76.21,138464.0,68.7651,68.8103,68.7561,68.8012,138464.0
2022-06-23 10:50:00,76.21,76.25,76.2,76.23,77843.0,68.8012,68.8373,68.7922,68.8193,77843.0
2022-06-23 11:00:00,76.23,76.23,76.16,76.19,89882.0,68.8193,68.8193,68.7561,68.7832,89882.0
2022-06-23 11:10:00,76.19,76.22,76.15,76.17,244342.0,68.7832,68.8103,68.7471,68.7651,244342.0
2022-06-23 11:20:00,76.16,76.17,76.05,76.08,152874.0,68.7561,68.7651,68.6568,68.6839,152874.0
2022-06-23 11:30:00,76.08,76.1,76.06,76.06,179667.0,68.6839,68.7019,68.6658,68.6658,179667.0
2022-06-23 11:40:00,76.06,76.09,76.04,76.05,103323.0,68.6658,68.6929,68.6477,68.6568,103323.0
2022-06-23 11:50:00,76.05,76.1,76.05,76.07,102698.0,68.6568,68.7019,68.6568,68.6748,102698.0
2022-06-23 12:00:00,76.08,76.09,76.04,76.07,63119.0,68.6839,68.6929,68.6477,68.6748,63119.0
2022-06-23 12:10:00,76.08,76.08,76.05,76.06,46546.0,68.6839,68.6839,68.6568,68.6658,46546.0
2022-06-23 12:20:00,76.06,76.09,76.05,76.08,143094.0,68.6658,68.6929,68.6568,68.6839,143094.0
2022-06-23 12:30:00,76.07,76.1,76.07,76.09,40069.0,68.6748,68.7019,68.6748,68.6929,40069.0
2022-06-23 12:40:00,76.09,76.11,76.09,76.09,59915.0,68.6929,68.7109,68.6929,68.6929,59915.0
2022-06-23 12:50:00,76.1,76.1,76.07,76.08,31603.0,68.7019,68.7019,68.6748,68.6839,31603.0
2022-06-23 13:00:00,76.09,76.12,76.08,76.1,92769.0,68.6929,68.72,68.6839,68.7019,92769.0
2022-06-23 13:10:00,76.1,76.1,76.07,76.09,473408.0,68.7019,68.7019,68.6748,68.6929,473408.0
2022-06-23 13:20:00,76.09,76.09,76.05,76.06,303722.0,68.6929,68.6929,68.6568,68.6658,303722.0
2022-06-23 13:30:00,76.07,76.1,76.04,76.05,517785.0,68.6748,68.7019,68.6477,68.6568,517785.0
2022-06-23 13:40:00,76.04,76.07,76.03,76.04,66530.0,68.6477,68.6748,68.6387,68.6477,66530.0
2022-06-23 13:50:00,76.04,76.08,76.03,76.07,207704.0,68.6477,68.6839,68.6387,68.6748,207704.0
2022-06-23 14:00:00,76.08,76.12,76.07,76.1,269244.0,68.6839,68.72,68.6748,68.7019,269244.0
2022-06-23 14:10:00,76.09,76.11,76.05,76.06,115484.0,68.6929,68.7109,68.6568,68.6658,115484.0
2022-06-23 14:20:00,76.06,76.08,76.06,76.06,177093.0,68.6658,68.6839,68.6658,68.6658,177093.0
2022-06-23 14:30:00,76.06,76.09,76.04,76.06,462820.0,68.6658,68.6929,68.6477,68.6658,462820.0
2022-06-23 14:40:00,76.06,76.07,76.03,76.06,111017.0,68.6658,68.6748,68.6387,68.6658,111017.0
2022-06-23 14:50:00,76.06,76.08,76.04,76.06,222306.0,68.6658,68.6839,68.6477,68.6658,222306.0
2022-06-23 15:00:00,76.06,76.06,76.04,76.06,332469.0,68.6658,68.6658,68.6477,68.6658,332469.0
2022-06-23 15:10:00,76.06,76.06,76.05,76.06,149711.0,68.6658,68.6658,68.6568,68.6658,149711.0
2022-06-23 15:20:00,76.05,76.07,76.05,76.06,104878.0,68.6568,68.6748,68.6568,68.6658,104878.0
2022-06-23 15:30:00,76.06,76.12,76.06,76.08,697478.0,68.6658,68.72,68.6658,68.6839,697478.0
2022-06-23 15:40:00,76.08,76.09,76.06,76.07,160315.0,68.6839,68.6929,68.6658,68.6748,160315.0
2022-06-23 15:50:00,76.07,76.07,76.04,76.07,258163.0,68.6748,68.6748,68.6477,68.6748,258163.0
2022-06-24 09:30:00,76.02,76.07,76.0,76.06,133125.0,68.6297,68.6748,68.6116,68.6658,133125.0
2022-06-24 09:40:00,76.06,76.1,76.04,76.08,74428.0,68.6658,68.7019,68.6477,68.6839,74428.0
2022-06-24 09:50:00,76.08,76.09,76.04,76.05,177038.0,68.6839,68.6929,68.6477,68.6568,177038.0
2022-06-24 10:00:00,76.05,76.24,76.05,76.23,572049.0,68.6568,68.8283,68.6568,68.8193,572049.0
2022-06-24 10:10:00,76.23,76.24,76.16,76.21,483776.0,68.8193,68.8283,68.7561,68.8012,483776.0
2022-06-24 10:20:00,76.2,76.22,76.16,76.16,23101.0,68.7922,68.8103,68.7561,68.7561,23101.0
2022-06-24 10:30:00,76.16,76.17,76.09,76.12,28691.0,68.7561,68.7651,68.6929,68.72,28691.0
2022-06-24 10:40:00,76.12,76.14,76.08,76.12,71865.0,68.72,68.738,68.6839,68.72,71865.0
2022-06-24 10:50:00,76.12,76.13,76.09,76.09,302725.0,68.72,68.729,68.6929,68.6929,302725.0
2022-06-24 11:00:00,76.09,76.13,76.09,76.12,20877.0,68.6929,68.729,68.6929,68.72,20877.0
2022-06-24 11:10:00,76.13,76.13,76.09,76.11,91601.0,68.729,68.729,68.6929,68.7109,91601.0
2022-06-24 11:20:00,76.12,76.13,76.11,76.12,588258.0,68.72,68.729,68.7109,68.72,588258.0
2022-06-24 11:30:00,76.12,76.16,76.11,76.15,535207.0,68.72,68.7561,68.7109,68.7471,535207.0
2022-06-24 11:40:00,76.16,76.16,76.13,76.15,28456.0,68.7561,68.7561,68.729,68.7471,28456.0
2022-06-24 11:50:00,76.15,76.15,76.12,76.12,39341.0,68.7471,68.7471,68.72,68.72,39341.0
2022-06-24 12:00:00,76.13,76.14,76.1,76.14,64766.0,68.729,68.738,68.7019,68.738,64766.0
2022-06-24 12:10:00,76.14,76.15,76.12,76.15,42874.0,68.738,68.7471,68.72,68.7471,42874.0
2022-06-24 12:20:00,76.14,76.15,76.12,76.15,51612.0,68.738,68.7471,68.72,68.7471,51612.0
2022-06-24 12:30:00,76.15,76.15,76.13,76.13,42627.0,68.7471,68.7471,68.729,68.729,42627.0
2022-06-24 12:40:00,76.14,76.15,76.12,76.13,17560.0,68.738,68.7471,68.72,68.729,17560.0
2022-06-24 12:50:00,76.13,76.14,76.12,76.14,13689.0,68.729,68.738,68.72,68.738,13689.0
2022-06-24 13:00:00,76.14,76.15,76.13,76.15,822081.0,68.738,68.7471,68.729,68.7471,822081.0
2022-06-24 13:10:00,76.15,76.15,76.11,76.11,46339.0,68.7471,68.7471,68.7109,68.7109,46339.0
2022-06-24 13:20:00,76.12,76.14,76.11,76.13,63356.0,68.72,68.738,68.7109,68.729,63356.0
2022-06-24 13:30:00,76.13,76.14,76.11,76.12,37007.0,68.729,68.738,68.7109,68.72,37007.0
2022-06-24 13:40:00,76.12,76.12,76.1,76.11,33717.0,68.72,68.72,68.7019,68.7109,33717.0
2022-06-24 13:50:00,76.11,76.11,76.08,76.09,46812.0,68.7109,68.7109,68.6839,68.6929,46812.0
2022-06-24 14:00:00,76.09,76.12,76.08,76.09,29797.0,68.6929,68.72,68.6839,68.6929,29797.0
2022-06-24 14:10:00,76.1,76.12,76.1,76.11,42360.0,68.7019,68.72,68.7019,68.7109,42360.0
2022-06-24 14:20:00,76.1,76.11,76.09,76.09,27575.0,68.7019,68.7109,68.6929,68.6929,27575.0
2022-06-24 14:30:00,76.09,76.11,76.09,76.1,40131.0,68.6929,68.7109,68.6929,68.7019,40131.0
2022-06-24 14:40:00,76.09,76.11,76.08,76.1,59142.0,68.6929,68.7109,68.6839,68.7019,59142.0
2022-06-24 14:50:00,76.1,76.11,76.08,76.11,40694.0,68.7019,68.7109,68.6839,68.7109,40694.0
2022-06-24 15:00:00,76.1,76.12,76.1,76.12,417822.0,68.7019,68.72,68.7019,68.72,417822.0
2022-06-24 15:10:00,76.11,76.13,76.1,76.11,42935.0,68.7109,68.729,68.7019,68.7109,42935.0
2022-06-24 15:20:00,76.12,76.12,76.11,76.11,69316.0,68.72,68.72,68.7109,68.7109,69316.0
2022-06-24 15:30:00,76.11,76.12,76.1,76.11,88666.0,68.7109,68.72,68.7019,68.7109,88666.0
2022-06-24 15:40:00,76.11,76.11,76.1,76.1,37641.0,68.7109,68.7109,68.7019,68.7019,37641.0
2022-06-24 15:50:00,76.1,76.12,76.09,76.12,69650.0,68.7019,68.72,68.6929,68.72,69650.0
2022-06-27 09:30:00,76.03,76.04,75.97,76.03,97017.0,68.6387,68.6477,68.5846,68.6387,97017.0
2022-06-27 09:40:00,76.03,76.05,76.02,76.04,48016.0,68.6387,68.6568,68.6297,68.6477,48016.0
2022-06-27 09:50:00,76.04,76.05,76.02,76.03,45220.0,68.6477,68.6568,68.6297,68.6387,45220.0
2022-06-27 10:00:00,76.03,76.04,76.01,76.02,167563.0,68.6387,68.6477,68.6207,68.6297,167563.0
2022-06-27 10:10:00,76.01,76.02,76.0,76.01,36401.0,68.6207,68.6297,68.6116,68.6207,36401.0
2022-06-27 10:20:00,76.01,76.03,76.0,76.03,38332.0,68.6207,68.6387,68.6116,68.6387,38332.0
2022-06-27 10:30:00,76.03,76.05,76.01,76.02,26751.0,68.6387,68.6568,68.6207,68.6297,26751.0
2022-06-27 10:40:00,76.02,76.06,76.01,76.06,41869.0,68.6297,68.6658,68.6207,68.6658,41869.0
2022-06-27 10:50:00,76.06,76.09,76.05,76.08,179864.0,68.6658,68.6929,68.6568,68.6839,179864.0
2022-06-27 11:00:00,76.08,76.08,76.04,76.06,111888.0,68.6839,68.6839,68.6477,68.6658,111888.0
2022-06-27 11:10:00,76.06,76.09,76.06,76.06,32556.0,68.6658,68.6929,68.6658,68.6658,32556.0
2022-06-27 11:20:00,76.06,76.08,76.06,76.06,66778.0,68.6658,68.6839,68.6658,68.6658,66778.0
2022-06-27 11:30:00,76.06,76.07,76.03,76.04,378767.0,68.6658,68.6748,68.6387,68.6477,378767.0
2022-06-27 11:40:00,76.04,76.05,76.02,76.03,27911.0,68.6477,68.6568,68.6297,68.6387,27911.0
2022-06-27 11:50:00,76.03,76.05,76.03,76.05,187817.0,68.6387,68.6568,68.6387,68.6568,187817.0
2022-06-27 12:00:00,76.05,76.06,76.04,76.05,64880.0,68.6568,68.6658,68.6477,68.6568,64880.0
2022-06-27 12:10:00,76.05,76.06,76.04,76.05,36473.0,68.6568,68.6658,68.6477,68.6568,36473.0
2022-06-27 12:20:00,76.03,76.07,76.03,76.05,53302.0,68.6387,68.6748,68.6387,68.6568,53302.0
2022-06-27 12:30:00,76.05,76.06,76.03,76.03,37668.0,68.6568,68.6658,68.6387,68.6387,37668.0
2022-06-27 12:40:00,76.03,76.05,76.03,76.04,38075.0,68.6387,68.6568,68.6387,68.6477,38075.0
2022-06-27 12:50:00,76.04,76.04,76.02,76.03,1125883.0,68.6477,68.6477,68.6297,68.6387,1125883.0
2022-06-27 13:00:00,76.03,76.03,75.97,75.98,131935.0,68.6387,68.6387,68.5846,68.5936,131935.0
2022-06-27 13:10:00,75.98,76.0,75.97,76.0,236915.0,68.5936,68.6116,68.5846,68.6116,236915.0
2022-06-27 13:20:00,76.0,76.0,75.98,75.98,27852.0,68.6116,68.6116,68.5936,68.5936,27852.0
2022-06-27 13:30:00,75.98,75.99,75.93,75.95,45684.0,68.5936,68.6026,68.5484,68.5665,45684.0
2022-06-27 13:40:00,75.95,75.96,75.94,75.95,45924.0,68.5665,68.5755,68.5575,68.5665,45924.0
2022-06-27 13:50:00,75.95,75.98,75.94,75.96,336365.0,68.5665,68.5936,68.5575,68.5755,336365.0
2022-06-27 14:00:00,75.97,75.98,75.95,75.97,38187.0,68.5846,68.5936,68.5665,68.5846,38187.0
2022-06-27 14:10:00,75.96,75.98,75.96,75.97,185763.0,68.5755,68.5936,68.5755,68.5846,185763.0
2022-06-27 14:20:00,75.96,75.97,75.95,75.96,56991.0,68.5755,68.5846,68.5665,68.5755,56991.0
2022-06-27 14:30:00,75.95,75.98,75.95,75.98,176709.0,68.5665,68.5936,68.5665,68.5936,176709.0
2022-06-27 14:40:00,75.98,75.99,75.96,75.97,41505.0,68.5936,68.6026,68.5755,68.5846,41505.0
2022-06-27 14:50:00,75.98,76.0,75.96,76.0,69835.0,68.5936,68.6116,68.5755,68.6116,69835.0
2022-06-27 15:00:00,76.0,76.0,75.98,75.98,79839.0,68.6116,68.6116,68.5936,68.5936,79839.0
2022-06-27 15:10:00,75.99,76.0,75.97,75.98,207109.0,68.6026,68.6116,68.5846,68.5936,207109.0
2022-06-27 15:20:00,75.98,76.0,75.97,76.0,219198.0,68.5936,68.6116,68.5846,68.6116,219198.0
2022-06-27 15:30:00,76.0,76.01,75.99,76.01,124207.0,68.6116,68.6207,68.6026,68.6207,124207.0
2022-06-27 15:40:00,76.01,76.01,75.98,76.0,854882.0,68.6207,68.6207,68.5936,68.6116,854882.0
2022-06-27 15:50:00,76.0,76.0,75.95,75.95,158288.0,68.6116,68.6116,68.5665,68.5665,158288.0
2022-06-28 09:30:00,76.0,76.0,75.92,75.97,225666.0,68.6116,68.6116,68.5394,68.5846,225666.0
2022-06-28 09:40:00,75.97,75.97,75.93,75.95,43607.0,68.5846,68.5846,68.5484,68.5665,43607.0
2022-06-28 09:50:00,75.95,75.95,75.92,75.92,1072244.0,68.5665,68.5665,68.5394,68.5394,1072244.0
2022-06-28 10:00:00,75.92,75.94,75.89,75.9,866621.0,68.5394,68.5575,68.5123,68.5214,866621.0
2022-06-28 10:10:00,75.9,75.9,75.86,75.87,126106.0,68.5214,68.5214,68.4852,68.4943,126106.0
2022-06-28 10:20:00,75.86,75.87,75.84,75.84,74587.0,68.4852,68.4943,68.4672,68.4672,74587.0
2022-06-28 10:30:00,75.84,75.89,75.82,75.88,106675.0,68.4672,68.5123,68.4491,68.5033,106675.0
2022-06-28 10:40:00,75.88,75.89,75.86,75.88,392239.0,68.5033,68.5123,68.4852,68.5033,392239.0
2022-06-28 10:50:00,75.89,75.89,75.87,75.88,88456.0,68.5123,68.5123,68.4943,68.5033,88456.0
2022-06-28 11:00:00,75.88,75.88,75.87,75.88,34336.0,68.5033,68.5033,68.4943,68.5033,34336.0
2022-06-28 11:10:00,75.88,75.88,75.87,75.88,224225.0,68.5033,68.5033,68.4943,68.5033,224225.0
2022-06-28 11:20:00,75.87,75.88,75.84,75.84,101600.0,68.4943,68.5033,68.4672,68.4672,101600.0
2022-06-28 11:30:00,75.84,75.87,75.84,75.87,84521.0,68.4672,68.4943,68.4672,68.4943,84521.0
2022-06-28 11:40:00,75.88,75.89,75.86,75.88,44757.0,68.5033,68.5123,68.4852,68.5033,44757.0
2022-06-28 11:50:00,75.88,75.89,75.86,75.89,53452.0,68.5033,68.5123,68.4852,68.5123,53452.0
2022-06-28 12:00:00,75.89,75.92,75.88,75.92,295987.0,68.5123,68.5394,68.5033,68.5394,295987.0
2022-06-28 12:10:00,75.92,75.94,75.91,75.93,886451.0,68.5394,68.5575,68.5304,68.5484,886451.0
2022-06-28 12:20:00,75.94,75.95,75.92,75.93,128222.0,68.5575,68.5665,68.5394,68.5484,128222.0
2022-06-28 12:30:00,75.92,75.94,75.92,75.94,399726.0,68.5394,68.5575,68.5394,68.5575,399726.0
2022-06-28 12:40:00,75.94,75.94,75.93,75.94,77579.0,68.5575,68.5575,68.5484,68.5575,77579.0
2022-06-28 12:50:00,75.94,75.96,75.93,75.95,85548.0,68.5575,68.5755,68.5484,68.5665,85548.0
2022-06-28 13:00:00,75.95,75.95,75.87,75.93,145681.0,68.5665,68.5665,68.4943,68.5484,145681.0
2022-06-28 13:10:00,75.94,75.94,75.91,75.92,84546.0,68.5575,68.5575,68.5304,68.5394,84546.0
2022-06-28 13:20:00,75.91,75.93,75.91,75.92,50021.0,68.5304,68.5484,68.5304,68.5394,50021.0
2022-06-28 13:30:00,75.92,75.94,75.92,75.93,153011.0,68.5394,68.5575,68.5394,68.5484,153011.0
2022-06-28 13:40:00,75.93,75.95,75.92,75.95,123130.0,68.5484,68.5665,68.5394,68.5665,123130.0
2022-06-28 13:50:00,75.95,75.96,75.94,75.95,129696.0,68.5665,68.5755,68.5575,68.5665,129696.0
2022-06-28 14:00:00,75.96,75.97,75.95,75.96,108116.0,68.5755,68.5846,68.5665,68.5755,108116.0
2022-06-28 14:10:00,75.96,75.97,75.96,75.96,79818.0,68.5755,68.5846,68.5755,68.5755,79818.0
2022-06-28 14:20:00,75.97,75.97,75.96,75.96,83494.0,68.5846,68.5846,68.5755,68.5755,83494.0
2022-06-28 14:30:00,75.97,75.97,75.94,75.94,55707.0,68.5846,68.5846,68.5575,68.5575,55707.0
2022-06-28 14:40:00,75.95,75.96,75.94,75.95,57455.0,68.5665,68.5755,68.5575,68.5665,57455.0
2022-06-28 14:50:00,75.94,75.95,75.94,75.94,88341.0,68.5575,68.5665,68.5575,68.5575,88341.0
2022-06-28 15:00:00,75.95,75.95,75.94,75.95,351648.0,68.5665,68.5665,68.5575,68.5665,351648.0
2022-06-28 15:10:00,75.95,75.95,75.94,75.94,465764.0,68.5665,68.5665,68.5575,68.5575,465764.0
2022-06-28 15:20:00,75.95,75.95,75.93,75.93,286247.0,68.5665,68.5665,68.5484,68.5484,286247.0
2022-06-28 15:30:00,75.93,75.94,75.92,75.93,229874.0,68.5484,68.5575,68.5394,68.5484,229874.0
2022-06-28 15:40:00,75.94,75.94,75.92,75.92,537243.0,68.5575,68.5575,68.5394,68.5394,537243.0
2022-06-28 15:50:00,75.92,75.93,75.91,75.92,354937.0,68.5394,68.5484,68.5304,68.5394,354937.0
2022-06-29 09:30:00,75.99,75.99,75.88,75.93,299969.0,68.6026,68.6026,68.5033,68.5484,299969.0
2022-06-29 09:40:00,75.93,75.93,75.88,75.89,147968.0,68.5484,68.5484,68.5033,68.5123,147968.0
2022-06-29 09:50:00,75.89,75.96,75.88,75.93,87120.0,68.5123,68.5755,68.5033,68.5484,87120.0
2022-06-29 10:00:00,75.93,75.94,75.92,75.94,68635.0,68.5484,68.5575,68.5394,68.5575,68635.0
2022-06-29 10:10:00,75.94,75.96,75.93,75.95,65130.0,68.5575,68.5755,68.5484,68.5665,65130.0
2022-06-29 10:20:00,75.96,75.99,75.96,75.98,39046.0,68.5755,68.6026,68.5755,68.5936,39046.0
2022-06-29 10:30:00,75.98,76.0,75.97,76.0,126467.0,68.5936,68.6116,68.5846,68.6116,126467.0
2022-06-29 10:40:00,76.0,76.05,76.0,76.05,40892.0,68.6116,68.6568,68.6116,68.6568,40892.0
2022-06-29 10:50:00,76.04,76.05,76.03,76.05,68379.0,68.6477,68.6568,68.6387,68.6568,68379.0
2022-06-29 11:00:00,76.05,76.06,76.04,76.06,43140.0,68.6568,68.6658,68.6477,68.6658,43140.0
2022-06-29 11:10:00,76.05,76.09,76.05,76.09,39620.0,68.6568,68.6929,68.6568,68.6929,39620.0
2022-06-29 11:20:00,76.09,76.13,76.07,76.13,2145911.0,68.6929,68.729,68.6748,68.729,2145911.0
2022-06-29 11:30:00,76.12,76.13,76.09,76.13,113135.0,68.72,68.729,68.6929,68.729,113135.0
2022-06-29 11:40:00,76.12,76.13,76.11,76.13,83022.0,68.72,68.729,68.7109,68.729,83022.0
2022-06-29 11:50:00,76.12,76.13,76.09,76.11,55915.0,68.72,68.729,68.6929,68.7109,55915.0
2022-06-29 12:00:00,76.11,76.12,76.09,76.09,301320.0,68.7109,68.72,68.6929,68.6929,301320.0
2022-06-29 12:10:00,76.1,76.11,76.09,76.11,317968.0,68.7019,68.7109,68.6929,68.7109,317968.0
2022-06-29 12:20:00,76.1,76.11,76.07,76.08,77810.0,68.7019,68.7109,68.6748,68.6839,77810.0
2022-06-29 12:30:00,76.08,76.11,76.07,76.11,218896.0,68.6839,68.7109,68.6748,68.7109,218896.0
2022-06-29 12:40:00,76.1,76.11,76.08,76.1,279292.0,68.7019,68.7109,68.6839,68.7019,279292.0
2022-06-29 12:50:00,76.09,76.1,76.08,76.09,187102.0,68.6929,68.7019,68.6839,68.6929,187102.0
2022-06-29 13:00:00,76.09,76.11,76.09,76.11,535765.0,68.6929,68.7109,68.6929,68.7109,535765.0
2022-06-29 13:10:00,76.11,76.11,76.08,76.09,164366.0,68.7109,68.7109,68.6839,68.6929,164366.0
2022-06-29 13:20:00,76.09,76.1,76.09,76.09,44456.0,68.6929,68.7019,68.6929,68.6929,44456.0
2022-06-29 13:30:00,76.09,76.1,76.09,76.1,120609.0,68.6929,68.7019,68.6929,68.7019,120609.0
2022-06-29 13:40:00,76.09,76.1,76.08,76.08,355261.0,68.6929,68.7019,68.6839,68.6839,355261.0
2022-06-29 13:50:00,76.09,76.09,76.08,76.09,106674.0,68.6929,68.6929,68.6839,68.6929,106674.0
2022-06-29 14:00:00,76.09,76.09,76.08,76.09,164068.0,68.6929,68.6929,68.6839,68.6929,164068.0
2022-06-29 14:10:00,76.08,76.09,76.08,76.08,129353.0,68.6839,68.6929,68.6839,68.6839,129353.0
2022-06-29 14:20:00,76.09,76.09,76.08,76.09,154094.0,68.6929,68.6929,68.6839,68.6929,154094.0
2022-06-29 14:30:00,76.09,76.1,76.08,76.1,279414.0,68.6929,68.7019,68.6839,68.7019,279414.0
2022-06-29 14:40:00,76.09,76.11,76.09,76.1,490919.0,68.6929,68.7109,68.6929,68.7019,490919.0
2022-06-29 14:50:00,76.11,76.13,76.1,76.13,130047.0,68.7109,68.729,68.7019,68.729,130047.0
2022-06-29 15:00:00,76.13,76.13,76.12,76.13,386105.0,68.729,68.729,68.72,68.729,386105.0
2022-06-29 15:10:00,76.13,76.14,76.12,76.14,260849.0,68.729,68.738,68.72,68.738,260849.0
2022-06-29 15:20:00,76.14,76.14,76.13,76.13,123679.0,68.738,68.738,68.729,68.729,123679.0
2022-06-29 15:30:00,76.14,76.14,76.12,76.13,302806.0,68.738,68.738,68.72,68.729,302806.0
2022-06-29 15:40:00,76.12,76.13,76.12,76.13,111080.0,68.72,68.729,68.72,68.729,111080.0
2022-06-29 15:50:00,76.13,76.15,76.12,76.14,211248.0,68.729,68.7471,68.72,68.738,211248.0
2022-06-30 09:30:00,76.22,76.25,76.19,76.24,112942.0,68.8103,68.8373,68.7832,68.8283,112942.0
2022-06-30 09:40:00,76.24,76.25,76.21,76.22,84376.0,68.8283,68.8373,68.8012,68.8103,84376.0
2022-06-30 09:50:00,76.22,76.24,76.2,76.24,1140412.0,68.8103,68.8283,68.7922,68.8283,1140412.0
2022-06-30 10:00:00,76.23,76.24,76.22,76.23,184019.0,68.8193,68.8283,68.8103,68.8193,184019.0
2022-06-30 10:10:00,76.23,76.24,76.22,76.22,43640.0,68.8193,68.8283,68.8103,68.8103,43640.0
2022-06-30 10:20:00,76.22,76.24,76.21,76.23,56196.0,68.8103,68.8283,68.8012,68.8193,56196.0
2022-06-30 10:30:00,76.23,76.24,76.21,76.24,373276.0,68.8193,68.8283,68.8012,68.8283,373276.0
2022-06-30 10:40:00,76.24,76.26,76.23,76.23,80712.0,68.8283,68.8464,68.8193,68.8193,80712.0
2022-06-30 10:50:00,76.23,76.24,76.21,76.21,85494.0,68.8193,68.8283,68.8012,68.8012,85494.0
2022-06-30 11:00:00,76.21,76.22,76.2,76.2,90096.0,68.8012,68.8103,68.7922,68.7922,90096.0
2022-06-30 11:10:00,76.2,76.24,76.2,76.22,48874.0,68.7922,68.8283,68.7922,68.8103,48874.0
2022-06-30 11:20:00,76.22,76.23,76.21,76.22,34540.0,68.8103,68.8193,68.8012,68.8103,34540.0
2022-06-30 11:30:00,76.21,76.23,76.2,76.23,61605.0,68.8012,68.8193,68.7922,68.8193,61605.0
2022-06-30 11:40:00,76.23,76.28,76.23,76.27,231471.0,68.8193,68.8644,68.8193,68.8554,231471.0
2022-06-30 11:50:00,76.27,76.28,76.24,76.28,198672.0,68.8554,68.8644,68.8283,68.8644,198672.0
2022-06-30 12:00:00,76.28,76.29,76.26,76.28,133064.0,68.8644,68.8734,68.8464,68.8644,133064.0
2022-06-30 12:10:00,76.3,76.3,76.27,76.3,259185.0,68.8825,68.8825,68.8554,68.8825,259185.0
2022-06-30 12:20:00,76.3,76.32,76.29,76.3,109763.0,68.8825,68.9005,68.8734,68.8825,109763.0
2022-06-30 12:30:00,76.29,76.33,76.28,76.31,126236.0,68.8734,68.9096,68.8644,68.8915,126236.0
2022-06-30 12:40:00,76.31,76.32,76.29,76.31,92830.0,68.8915,68.9005,68.8734,68.8915,92830.0
2022-06-30 12:50:00,76.3,76.31,76.3,76.31,41592.0,68.8825,68.8915,68.8825,68.8915,41592.0
2022-06-30 13:00:00,76.31,76.32,76.29,76.31,151024.0,68.8915,68.9005,68.8734,68.8915,151024.0
2022-06-30 13:10:00,76.31,76.32,76.29,76.29,46919.0,68.8915,68.9005,68.8734,68.8734,46919.0
2022-06-30 13:20:00,76.3,76.31,76.29,76.31,75125.0,68.8825,68.8915,68.8734,68.8915,75125.0
2022-06-30 13:30:00,76.31,76.31,76.3,76.3,44135.0,68.8915,68.8915,68.8825,68.8825,44135.0
2022-06-30 13:40:00,76.31,76.33,76.3,76.33,56162.0,68.8915,68.9096,68.8825,68.9096,56162.0
2022-06-30 13:50:00,76.33,76.33,76.31,76.32,50375.0,68.9096,68.9096,68.8915,68.9005,50375.0
2022-06-30 14:00:00,76.31,76.34,76.31,76.33,58703.0,68.8915,68.9186,68.8915,68.9096,58703.0
2022-06-30 14:10:00,76.34,76.34,76.32,76.33,71858.0,68.9186,68.9186,68.9005,68.9096,71858.0
2022-06-30 14:20:00,76.33,76.35,76.32,76.34,228788.0,68.9096,68.9276,68.9005,68.9186,228788.0
2022-06-30 14:30:00,76.34,76.36,76.34,76.36,64146.0,68.9186,68.9366,68.9186,68.9366,64146.0
2022-06-30 14:40:00,76.36,76.36,76.34,76.36,95749.0,68.9366,68.9366,68.9186,68.9366,95749.0
2022-06-30 14:50:00,76.36,76.36,76.34,76.35,79692.0,68.9366,68.9366,68.9186,68.9276,79692.0
2022-06-30 15:00:00,76.34,76.36,76.34,76.35,81099.0,68.9186,68.9366,68.9186,68.9276,81099.0
2022-06-30 15:10:00,76.34,76.36,76.34,76.34,142835.0,68.9186,68.9366,68.9186,68.9186,142835.0
2022-06-30 15:20:00,76.35,76.35,76.34,76.34,110587.0,68.9276,68.9276,68.9186,68.9186,110587.0
2022-06-30 15:30:00,76.35,76.35,76.34,76.34,147856.0,68.9276,68.9276,68.9186,68.9186,147856.0
2022-06-30 15:40:00,76.34,76.35,76.32,76.32,154303.0,68.9186,68.9276,68.9005,68.9005,154303.0
2022-06-30 15:50:00,76.32,76.33,76.26,76.26,297309.0,68.9005,68.9096,68.8464,68.8464,297309.0
2022-07-01 09:30:00,76.45,76.5,76.39,76.48,78912.0,69.1242,69.1694,69.0699,69.1513,78912.0
2022-07-01 09:40:00,76.49,76.56,76.48,76.55,74160.0,69.1603,69.2236,69.1513,69.2146,74160.0
2022-07-01 09:50:00,76.54,76.55,76.48,76.48,18339.0,69.2055,69.2146,69.1513,69.1513,18339.0
2022-07-01 10:00:00,76.5,76.64,76.48,76.62,147272.0,69.1694,69.296,69.1513,69.2779,147272.0
2022-07-01 10:10:00,76.63,76.64,76.54,76.56,89433.0,69.2869,69.296,69.2055,69.2236,89433.0
2022-07-01 10:20:00,76.58,76.63,76.57,76.61,36160.0,69.2417,69.2869,69.2327,69.2688,36160.0
2022-07-01 10:30:00,76.62,76.63,76.52,76.52,76685.0,69.2779,69.2869,69.1875,69.1875,76685.0
2022-07-01 10:40:00,76.52,76.55,76.48,76.55,200523.0,69.1875,69.2146,69.1513,69.2146,200523.0
2022-07-01 10:50:00,76.54,76.54,76.46,76.5,42067.0,69.2055,69.2055,69.1332,69.1694,42067.0
2022-07-01 11:00:00,76.48,76.5,76.43,76.45,19839.0,69.1513,69.1694,69.1061,69.1242,19839.0
2022-07-01 11:10:00,76.47,76.47,76.43,76.45,25156.0,69.1422,69.1422,69.1061,69.1242,25156.0
2022-07-01 11:20:00,76.45,76.48,76.44,76.48,59399.0,69.1242,69.1513,69.1151,69.1513,59399.0
2022-07-01 11:30:00,76.47,76.53,76.46,76.47,321206.0,69.1422,69.1965,69.1332,69.1422,321206.0
2022-07-01 11:40:00,76.48,76.51,76.47,76.48,53190.0,69.1513,69.1784,69.1422,69.1513,53190.0
2022-07-01 11:50:00,76.48,76.5,76.47,76.48,33759.0,69.1513,69.1694,69.1422,69.1513,33759.0
2022-07-01 12:00:00,76.47,76.49,76.47,76.48,32355.0,69.1422,69.1603,69.1422,69.1513,32355.0
2022-07-01 12:10:00,76.49,76.51,76.47,76.48,19322.0,69.1603,69.1784,69.1422,69.1513,19322.0
2022-07-01 12:20:00,76.48,76.49,76.45,76.46,22705.0,69.1513,69.1603,69.1242,69.1332,22705.0
2022-07-01 12:30:00,76.45,76.49,76.44,76.48,35249.0,69.1242,69.1603,69.1151,69.1513,35249.0
2022-07-01 12:40:00,76.49,76.52,76.48,76.51,35395.0,69.1603,69.1875,69.1513,69.1784,35395.0
2022-07-01 12:50:00,76.5,76.52,76.46,76.47,37850.0,69.1694,69.1875,69.1332,69.1422,37850.0
2022-07-01 13:00:00,76.47,76.51,76.47,76.51,23516.0,69.1422,69.1784,69.1422,69.1784,23516.0
2022-07-01 13:10:00,76.51,76.52,76.49,76.49,33602.0,69.1784,69.1875,69.1603,69.1603,33602.0
2022-07-01 13:20:00,76.5,76.5,76.49,76.5,74240.0,69.1694,69.1694,69.1603,69.1694,74240.0
2022-07-01 13:30:00,76.5,76.52,76.49,76.51,43136.0,69.1694,69.1875,69.1603,69.1784,43136.0
2022-07-01 13:40:00,76.51,76.51,76.5,76.51,22260.0,69.1784,69.1784,69.1694,69.1784,22260.0
2022-07-01 13:50:00,76.51,76.52,76.49,76.52,19912.0,69.1784,69.1875,69.1603,69.1875,19912.0
2022-07-01 14:00:00,76.52,76.52,76.49,76.51,62144.0,69.1875,69.1875,69.1603,69.1784,62144.0
2022-07-01 14:10:00,76.52,76.52,76.51,76.52,12647.0,69.1875,69.1875,69.1784,69.1875,12647.0
2022-07-01 14:20:00,76.52,76.52,76.5,76.52,12673.0,69.1875,69.1875,69.1694,69.1875,12673.0
2022-07-01 14:30:00,76.52,76.54,76.52,76.54,14943.0,69.1875,69.2055,69.1875,69.2055,14943.0
2022-07-01 14:40:00,76.54,76.55,76.53,76.55,23342.0,69.2055,69.2146,69.1965,69.2146,23342.0
2022-07-01 14:50:00,76.55,76.55,76.52,76.53,27191.0,69.2146,69.2146,69.1875,69.1965,27191.0
2022-07-01 15:00:00,76.53,76.54,76.52,76.54,66343.0,69.1965,69.2055,69.1875,69.2055,66343.0
2022-07-01 15:10:00,76.54,76.55,76.52,76.53,48356.0,69.2055,69.2146,69.1875,69.1965,48356.0
2022-07-01 15:20:00,76.53,76.54,76.51,76.53,34952.0,69.1965,69.2055,69.1784,69.1965,34952.0
2022-07-01 15:30:00,76.53,76.55,76.52,76.55,96194.0,69.1965,69.2146,69.1875,69.2146,96194.0
2022-07-01 15:40:00,76.55,76.56,76.54,76.55,70394.0,69.2146,69.2236,69.2055,69.2146,70394.0
2022-07-01 15:50:00,76.55,76.57,76.53,76.56,151327.0,69.2146,69.2327,69.1965,69.2236,151327.0
2022-07-05 09:30:00,76.64,76.64,76.57,76.6,83068.0,69.296,69.296,69.2327,69.2598,83068.0
2022-07-05 09:40:00,76.6,76.64,76.58,76.62,77286.0,69.2598,69.296,69.2417,69.2779,77286.0
2022-07-05 09:50:00,76.62,76.62,76.6,76.61,67938.0,69.2779,69.2779,69.2598,69.2688,67938.0
2022-07-05 10:00:00,76.6,76.61,76.56,76.6,99428.0,69.2598,69.2688,69.2236,69.2598,99428.0
2022-07-05 10:10:00,76.6,76.6,76.56,76.57,60121.0,69.2598,69.2598,69.2236,69.2327,60121.0
2022-07-05 10:20:00,76.57,76.58,76.55,76.58,47418.0,69.2327,69.2417,69.2146,69.2417,47418.0
2022-07-05 10:30:00,76.58,76.6,76.53,76.56,143975.0,69.2417,69.2598,69.1965,69.2236,143975.0
2022-07-05 10:40:00,76.56,76.57,76.54,76.56,84339.0,69.2236,69.2327,69.2055,69.2236,84339.0
2022-07-05 10:50:00,76.56,76.58,76.56,76.57,50200.0,69.2236,69.2417,69.2236,69.2327,50200.0
2022-07-05 11:00:00,76.57,76.6,76.57,76.59,68235.0,69.2327,69.2598,69.2327,69.2507,68235.0
2022-07-05 11:10:00,76.58,76.6,76.57,76.59,46427.0,69.2417,69.2598,69.2327,69.2507,46427.0
2022-07-05 11:20:00,76.6,76.62,76.59,76.62,53322.0,69.2598,69.2779,69.2507,69.2779,53322.0
2022-07-05 11:30:00,76.62,76.64,76.59,76.64,32369.0,69.2779,69.296,69.2507,69.296,32369.0
2022-07-05 11:40:00,76.64,76.66,76.61,76.63,65628.0,69.296,69.314,69.2688,69.2869,65628.0
2022-07-05 11:50:00,76.62,76.64,76.61,76.63,59815.0,69.2779,69.296,69.2688,69.2869,59815.0
2022-07-05 12:00:00,76.63,76.63,76.61,76.62,58453.0,69.2869,69.2869,69.2688,69.2779,58453.0
2022-07-05 12:10:00,76.63,76.63,76.61,76.62,63466.0,69.2869,69.2869,69.2688,69.2779,63466.0
2022-07-05 12:20:00,76.61,76.64,76.61,76.62,84553.0,69.2688,69.296,69.2688,69.2779,84553.0
2022-07-05 12:30:00,76.62,76.64,76.6,76.63,38937.0,69.2779,69.296,69.2598,69.2869,38937.0
2022-07-05 12:40:00,76.63,76.63,76.6,76.6,87797.0,69.2869,69.2869,69.2598,69.2598,87797.0
2022-07-05 12:50:00,76.61,76.63,76.6,76.62,52528.0,69.2688,69.2869,69.2598,69.2779,52528.0
2022-07-05 13:00:00,76.62,76.63,76.61,76.62,40866.0,69.2779,69.2869,69.2688,69.2779,40866.0
2022-07-05 13:10:00,76.62,76.63,76.61,76.62,41775.0,69.2779,69.2869,69.2688,69.2779,41775.0
2022-07-05 13:20:00,76.63,76.64,76.62,76.63,39098.0,69.2869,69.296,69.2779,69.2869,39098.0
2022-07-05 13:30:00,76.63,76.64,76.62,76.64,53898.0,69.2869,69.296,69.2779,69.296,53898.0
2022-07-05 13:40:00,76.64,76.64,76.6,76.61,64465.0,69.296,69.296,69.2598,69.2688,64465.0
2022-07-05 13:50:00,76.61,76.61,76.59,76.61,43861.0,69.2688,69.2688,69.2507,69.2688,43861.0
2022-07-05 14:00:00,76.61,76.61,76.59,76.61,59116.0,69.2688,69.2688,69.2507,69.2688,59116.0
2022-07-05 14:10:00,76.61,76.61,76.59,76.61,71949.0,69.2688,69.2688,69.2507,69.2688,71949.0
2022-07-05 14:20:00,76.61,76.61,76.5,76.61,439166.0,69.2688,69.2688,69.1694,69.2688,439166.0
2022-07-05 14:30:00,76.61,76.63,76.6,76.6,50361.0,69.2688,69.2869,69.2598,69.2598,50361.0
2022-07-05 14:40:00,76.61,76.63,76.6,76.62,46411.0,69.2688,69.2869,69.2598,69.2779,46411.0
2022-07-05 14:50:00,76.62,76.62,76.59,76.59,397785.0,69.2779,69.2779,69.2507,69.2507,397785.0
2022-07-05 15:00:00,76.59,76.6,76.58,76.59,248487.0,69.2507,69.2598,69.2417,69.2507,248487.0
2022-07-05 15:10:00,76.59,76.59,76.58,76.59,389723.0,69.2507,69.2507,69.2417,69.2507,389723.0
2022-07-05 15:20:00,76.59,76.61,76.57,76.61,98943.0,69.2507,69.2688,69.2327,69.2688,98943.0
2022-07-05 15:30:00,76.6,76.62,76.6,76.61,73983.0,69.2598,69.2779,69.2598,69.2688,73983.0
2022-07-05 15:40:00,76.61,76.62,76.59,76.61,111955.0,69.2688,69.2779,69.2507,69.2688,111955.0
2022-07-05 15:50:00,76.61,76.61,76.59,76.61,368178.0,69.2688,69.2688,69.2507,69.2688,368178.0
2022-07-06 09:30:00,76.72,76.72,76.65,76.65,229335.0,69.3683,69.3683,69.305,69.305,229335.0
2022-07-06 09:40:00,76.65,76.68,76.62,76.62,605431.0,69.305,69.3321,69.2779,69.2779,605431.0
2022-07-06 09:50:00,76.62,76.63,76.59,76.61,63988.0,69.2779,69.2869,69.2507,69.2688,63988.0
2022-07-06 10:00:00,76.6,76.6,76.49,76.53,237211.0,69.2598,69.2598,69.1603,69.1965,237211.0
2022-07-06 10:10:00,76.53,76.56,76.48,76.5,379650.0,69.1965,69.2236,69.1513,69.1694,379650.0
2022-07-06 10:20:00,76.5,76.53,76.48,76.48,237197.0,69.1694,69.1965,69.1513,69.1513,237197.0
2022-07-06 10:30:00,76.48,76.5,76.45,76.46,35315.0,69.1513,69.1694,69.1242,69.1332,35315.0
2022-07-06 10:40:00,76.46,76.47,76.43,76.45,42010.0,69.1332,69.1422,69.1061,69.1242,42010.0
2022-07-06 10:50:00,76.45,76.46,76.43,76.45,96462.0,69.1242,69.1332,69.1061,69.1242,96462.0
2022-07-06 11:00:00,76.45,76.47,76.43,76.47,26998.0,69.1242,69.1422,69.1061,69.1422,26998.0
2022-07-06 11:10:00,76.47,76.52,76.46,76.48,39508.0,69.1422,69.1875,69.1332,69.1513,39508.0
2022-07-06 11:20:00,76.48,76.49,76.46,76.48,1358041.0,69.1513,69.1603,69.1332,69.1513,1358041.0
2022-07-06 11:30:00,76.48,76.51,76.47,76.51,34585.0,69.1513,69.1784,69.1422,69.1784,34585.0
2022-07-06 11:40:00,76.5,76.51,76.48,76.51,78924.0,69.1694,69.1784,69.1513,69.1784,78924.0
2022-07-06 11:50:00,76.5,76.51,76.47,76.51,270824.0,69.1694,69.1784,69.1422,69.1784,270824.0
2022-07-06 12:00:00,76.51,76.51,76.48,76.5,25160.0,69.1784,69.1784,69.1513,69.1694,25160.0
2022-07-06 12:10:00,76.5,76.5,76.48,76.49,42078.0,69.1694,69.1694,69.1513,69.1603,42078.0
2022-07-06 12:20:00,76.48,76.49,76.47,76.48,76665.0,69.1513,69.1603,69.1422,69.1513,76665.0
2022-07-06 12:30:00,76.47,76.51,76.47,76.51,260424.0,69.1422,69.1784,69.1422,69.1784,260424.0
2022-07-06 12:40:00,76.5,76.52,76.49,76.51,301535.0,69.1694,69.1875,69.1603,69.1784,301535.0
2022-07-06 12:50:00,76.51,76.52,76.5,76.51,13792.0,69.1784,69.1875,69.1694,69.1784,13792.0
2022-07-06 13:00:00,76.51,76.51,76.49,76.51,62311.0,69.1784,69.1784,69.1603,69.1784,62311.0
2022-07-06 13:10:00,76.51,76.51,76.5,76.51,106587.0,69.1784,69.1784,69.1694,69.1784,106587.0
2022-07-06 13:20:00,76.51,76.51,76.5,76.51,58969.0,69.1784,69.1784,69.1694,69.1784,58969.0
2022-07-06 13:30:00,76.51,76.52,76.5,76.5,110758.0,69.1784,69.1875,69.1694,69.1694,110758.0
2022-07-06 13:40:00,76.51,76.51,76.5,76.51,331752.0,69.1784,69.1784,69.1694,69.1784,331752.0
2022-07-06 13:50:00,76.51,76.51,76.49,76.5,56793.0,69.1784,69.1784,69.1603,69.1694,56793.0
2022-07-06 14:00:00,76.5,76.52,76.46,76.47,90323.0,69.1694,69.1875,69.1332,69.1422,90323.0
2022-07-06 14:10:00,76.47,76.5,76.41,76.41,97521.0,69.1422,69.1694,69.088,69.088,97521.0
2022-07-06 14:20:00,76.41,76.44,76.39,76.44,133359.0,69.088,69.1151,69.0699,69.1151,133359.0
2022-07-06 14:30:00,76.44,76.47,76.42,76.45,194964.0,69.1151,69.1422,69.097,69.1242,194964.0
2022-07-06 14:40:00,76.45,76.48,76.45,76.46,118545.0,69.1242,69.1513,69.1242,69.1332,118545.0
2022-07-06 14:50:00,76.45,76.47,76.44,76.45,122282.0,69.1242,69.1422,69.1151,69.1242,122282.0
2022-07-06 15:00:00,76.45,76.45,76.41,76.42,67224.0,69.1242,69.1242,69.088,69.097,67224.0
2022-07-06 15:10:00,76.41,76.43,76.41,76.41,86065.0,69.088,69.1061,69.088,69.088,86065.0
2022-07-06 15:20:00,76.42,76.43,76.41,76.42,127519.0,69.097,69.1061,69.088,69.097,127519.0
2022-07-06 15:30:00,76.43,76.43,76.42,76.42,447026.0,69.1061,69.1061,69.097,69.097,447026.0
2022-07-06 15:40:00,76.42,76.43,76.42,76.43,72067.0,69.097,69.1061,69.097,69.1061,72067.0
2022-07-06 15:50:00,76.43,76.44,76.4,76.42,124041.0,69.1061,69.1151,69.079,69.097,124041.0
2022-07-07 09:30:00,76.42,76.42,76.26,76.4,205044.0,69.097,69.097,68.9524,69.079,205044.0
2022-07-07 09:40:00,76.39,76.44,76.39,76.4,99358.0,69.0699,69.1151,69.0699,69.079,99358.0
2022-07-07 09:50:00,76.4,76.42,76.4,76.41,58058.0,69.079,69.097,69.079,69.088,58058.0
2022-07-07 10:00:00,76.41,76.41,76.38,76.39,86103.0,69.088,69.088,69.0609,69.0699,86103.0
2022-07-07 10:10:00,76.39,76.41,76.38,76.4,92355.0,69.0699,69.088,69.0609,69.079,92355.0
2022-07-07 10:20:00,76.4,76.41,76.39,76.41,55311.0,69.079,69.088,69.0699,69.088,55311.0
2022-07-07 10:30:00,76.41,76.41,76.37,76.38,73154.0,69.088,69.088,69.0518,69.0609,73154.0
2022-07-07 10:40:00,76.38,76.42,76.38,76.4,58689.0,69.0609,69.097,69.0609,69.079,58689.0
2022-07-07 10:50:00,76.4,76.4,76.36,76.37,51179.0,69.079,69.079,69.0428,69.0518,51179.0
2022-07-07 11:00:00,76.37,76.39,76.36,76.38,56318.0,69.0518,69.0699,69.0428,69.0609,56318.0
2022-07-07 11:10:00,76.38,76.41,76.38,76.41,56321.0,69.0609,69.088,69.0609,69.088,56321.0
2022-07-07 11:20:00,76.41,76.41,76.4,76.41,81070.0,69.088,69.088,69.079,69.088,81070.0
2022-07-07 11:30:00,76.41,76.41,76.4,76.4,55216.0,69.088,69.088,69.079,69.079,55216.0
2022-07-07 11:40:00,76.41,76.41,76.38,76.4,51181.0,69.088,69.088,69.0609,69.079,51181.0
2022-07-07 11:50:00,76.4,76.4,76.38,76.38,340572.0,69.079,69.079,69.0609,69.0609,340572.0
2022-07-07 12:00:00,76.38,76.41,76.38,76.41,38992.0,69.0609,69.088,69.0609,69.088,38992.0
2022-07-07 12:10:00,76.41,76.41,76.4,76.41,47536.0,69.088,69.088,69.079,69.088,47536.0
2022-07-07 12:20:00,76.41,76.41,76.4,76.4,45794.0,69.088,69.088,69.079,69.079,45794.0
2022-07-07 12:30:00,76.41,76.41,76.38,76.39,237208.0,69.088,69.088,69.0609,69.0699,237208.0
2022-07-07 12:40:00,76.39,76.39,76.38,76.39,115190.0,69.0699,69.0699,69.0609,69.0699,115190.0
2022-07-07 12:50:00,76.39,76.39,76.38,76.39,111445.0,69.0699,69.0699,69.0609,69.0699,111445.0
2022-07-07 13:00:00,76.38,76.39,76.38,76.39,56742.0,69.0609,69.0699,69.0609,69.0699,56742.0
2022-07-07 13:10:00,76.39,76.39,76.36,76.37,31062.0,69.0699,69.0699,69.0428,69.0518,31062.0
2022-07-07 13:20:00,76.37,76.4,76.37,76.4,58722.0,69.0518,69.079,69.0518,69.079,58722.0
2022-07-07 13:30:00,76.4,76.4,76.38,76.4,153383.0,69.079,69.079,69.0609,69.079,153383.0
2022-07-07 13:40:00,76.4,76.42,76.39,76.42,89875.0,69.079,69.097,69.0699,69.097,89875.0
2022-07-07 13:50:00,76.42,76.42,76.41,76.42,100891.0,69.097,69.097,69.088,69.097,100891.0
2022-07-07 14:00:00,76.42,76.42,76.41,76.41,44389.0,69.097,69.097,69.088,69.088,44389.0
2022-07-07 14:10:00,76.42,76.42,76.41,76.41,43274.0,69.097,69.097,69.088,69.088,43274.0
2022-07-07 14:20:00,76.42,76.43,76.41,76.42,44135.0,69.097,69.1061,69.088,69.097,44135.0
2022-07-07 14:30:00,76.42,76.43,76.42,76.42,59466.0,69.097,69.1061,69.097,69.097,59466.0
2022-07-07 14:40:00,76.42,76.43,76.42,76.42,61083.0,69.097,69.1061,69.097,69.097,61083.0
2022-07-07 14:50:00,76.42,76.43,76.41,76.42,162148.0,69.097,69.1061,69.088,69.097,162148.0
2022-07-07 15:00:00,76.43,76.45,76.42,76.43,91422.0,69.1061,69.1242,69.097,69.1061,91422.0
2022-07-07 15:10:00,76.44,76.46,76.43,76.45,79226.0,69.1151,69.1332,69.1061,69.1242,79226.0
2022-07-07 15:20:00,76.45,76.46,76.45,76.45,60583.0,69.1242,69.1332,69.1242,69.1242,60583.0
2022-07-07 15:30:00,76.45,76.46,76.45,76.45,117445.0,69.1242,69.1332,69.1242,69.1242,117445.0
2022-07-07 15:40:00,76.45,76.46,76.44,76.45,146121.0,69.1242,69.1332,69.1151,69.1242,146121.0
2022-07-07 15:50:00,76.45,76.45,76.43,76.44,178669.0,69.1242,69.1242,69.1061,69.1151,178669.0
2022-07-08 09:30:00,76.32,76.32,76.25,76.28,177124.0,69.0066,69.0066,68.9433,68.9705,177124.0
2022-07-08 09:40:00,76.28,76.28,76.24,76.25,95405.0,68.9705,68.9705,68.9343,68.9433,95405.0
2022-07-08 09:50:00,76.24,76.28,76.24,76.26,48583.0,68.9343,68.9705,68.9343,68.9524,48583.0
2022-07-08 10:00:00,76.26,76.31,76.25,76.3,113433.0,68.9524,68.9976,68.9433,68.9885,113433.0
2022-07-08 10:10:00,76.31,76.34,76.31,76.34,46845.0,68.9976,69.0247,68.9976,69.0247,46845.0
2022-07-08 10:20:00,76.34,76.35,76.31,76.34,75645.0,69.0247,69.0337,68.9976,69.0247,75645.0
2022-07-08 10:30:00,76.35,76.36,76.33,76.36,23255.0,69.0337,69.0428,69.0157,69.0428,23255.0
2022-07-08 10:40:00,76.36,76.37,76.33,76.34,46410.0,69.0428,69.0518,69.0157,69.0247,46410.0
2022-07-08 10:50:00,76.33,76.36,76.33,76.34,28530.0,69.0157,69.0428,69.0157,69.0247,28530.0
2022-07-08 11:00:00,76.34,76.37,76.34,76.37,69480.0,69.0247,69.0518,69.0247,69.0518,69480.0
2022-07-08 11:10:00,76.37,76.37,76.33,76.34,128247.0,69.0518,69.0518,69.0157,69.0247,128247.0
2022-07-08 11:20:00,76.34,76.35,76.32,76.34,20930.0,69.0247,69.0337,69.0066,69.0247,20930.0
2022-07-08 11:30:00,76.34,76.35,76.32,76.34,30591.0,69.0247,69.0337,69.0066,69.0247,30591.0
2022-07-08 11:40:00,76.34,76.37,76.33,76.34,31273.0,69.0247,69.0518,69.0157,69.0247,31273.0
2022-07-08 11:50:00,76.34,76.35,76.32,76.34,63645.0,69.0247,69.0337,69.0066,69.0247,63645.0
2022-07-08 12:00:00,76.34,76.35,76.31,76.32,14332.0,69.0247,69.0337,68.9976,69.0066,14332.0
2022-07-08 12:10:00,76.33,76.34,76.32,76.33,211485.0,69.0157,69.0247,69.0066,69.0157,211485.0
2022-07-08 12:20:00,76.33,76.33,76.3,76.31,39346.0,69.0157,69.0157,68.9885,68.9976,39346.0
2022-07-08 12:30:00,76.3,76.31,76.3,76.31,68389.0,68.9885,68.9976,68.9885,68.9976,68389.0
2022-07-08 12:40:00,76.31,76.31,76.3,76.31,16452.0,68.9976,68.9976,68.9885,68.9976,16452.0
2022-07-08 12:50:00,76.31,76.31,76.3,76.31,20878.0,68.9976,68.9976,68.9885,68.9976,20878.0
2022-07-08 13:00:00,76.31,76.33,76.3,76.33,24861.0,68.9976,69.0157,68.9885,69.0157,24861.0
2022-07-08 13:10:00,76.33,76.34,76.32,76.33,36979.0,69.0157,69.0247,69.0066,69.0157,36979.0
2022-07-08 13:20:00,76.33,76.33,76.32,76.33,2677.0,69.0157,69.0157,69.0066,69.0157,2677.0
2022-07-08 13:30:00,76.33,76.34,76.32,76.33,28619.0,69.0157,69.0247,69.0066,69.0157,28619.0
2022-07-08 13:40:00,76.33,76.33,76.31,76.32,78532.0,69.0157,69.0157,68.9976,69.0066,78532.0
2022-07-08 13:50:00,76.31,76.32,76.31,76.32,12662.0,68.9976,69.0066,68.9976,69.0066,12662.0
2022-07-08 14:00:00,76.31,76.32,76.31,76.31,40601.0,68.9976,69.0066,68.9976,68.9976,40601.0
2022-07-08 14:10:00,76.32,76.33,76.31,76.31,37901.0,69.0066,69.0157,68.9976,68.9976,37901.0
2022-07-08 14:20:00,76.32,76.33,76.31,76.33,89281.0,69.0066,69.0157,68.9976,69.0157,89281.0
2022-07-08 14:30:00,76.33,76.34,76.32,76.33,41289.0,69.0157,69.0247,69.0066,69.0157,41289.0
2022-07-08 14:40:00,76.33,76.34,76.32,76.34,37902.0,69.0157,69.0247,69.0066,69.0247,37902.0
2022-07-08 14:50:00,76.34,76.34,76.32,76.33,77488.0,69.0247,69.0247,69.0066,69.0157,77488.0
2022-07-08 15:00:00,76.32,76.33,76.31,76.31,70369.0,69.0066,69.0157,68.9976,68.9976,70369.0
2022-07-08 15:10:00,76.31,76.33,76.31,76.33,21911.0,68.9976,69.0157,68.9976,69.0157,21911.0
2022-07-08 15:20:00,76.33,76.33,76.32,76.33,32321.0,69.0157,69.0157,69.0066,69.0157,32321.0
2022-07-08 15:30:00,76.33,76.33,76.31,76.33,45683.0,69.0157,69.0157,68.9976,69.0157,45683.0
2022-07-08 15:40:00,76.32,76.34,76.32,76.34,34784.0,69.0066,69.0247,69.0066,69.0247,34784.0
2022-07-08 15:50:00,76.34,76.34,76.32,76.32,48537.0,69.0247,69.0247,69.0066,69.0066,48537.0
2022-07-11 09:30:00,76.36,76.42,76.32,76.37,73114.0,69.0428,69.097,69.0066,69.0518,73114.0
2022-07-11 09:40:00,76.37,76.4,76.37,76.4,40342.0,69.0518,69.079,69.0518,69.079,40342.0
2022-07-11 09:50:00,76.4,76.43,76.38,76.42,40647.0,69.079,69.1061,69.0609,69.097,40647.0
2022-07-11 10:00:00,76.42,76.42,76.38,76.39,23792.0,69.097,69.097,69.0609,69.0699,23792.0
2022-07-11 10:10:00,76.39,76.41,76.38,76.4,47064.0,69.0699,69.088,69.0609,69.079,47064.0
2022-07-11 10:20:00,76.41,76.42,76.4,76.41,30169.0,69.088,69.097,69.079,69.088,30169.0
2022-07-11 10:30:00,76.41,76.42,76.39,76.4,57590.0,69.088,69.097,69.0699,69.079,57590.0
2022-07-11 10:40:00,76.4,76.42,76.39,76.42,16305.0,69.079,69.097,69.0699,69.097,16305.0
2022-07-11 10:50:00,76.42,76.45,76.41,76.45,44681.0,69.097,69.1242,69.088,69.1242,44681.0
2022-07-11 11:00:00,76.44,76.45,76.41,76.42,26104.0,69.1151,69.1242,69.088,69.097,26104.0
2022-07-11 11:10:00,76.42,76.43,76.4,76.41,53392.0,69.097,69.1061,69.079,69.088,53392.0
2022-07-11 11:20:00,76.41,76.42,76.41,76.41,23464.0,69.088,69.097,69.088,69.088,23464.0
2022-07-11 11:30:00,76.42,76.42,76.4,76.4,24883.0,69.097,69.097,69.079,69.079,24883.0
2022-07-11 11:40:00,76.4,76.41,76.38,76.4,701205.0,69.079,69.088,69.0609,69.079,701205.0
2022-07-11 11:50:00,76.39,76.4,76.38,76.38,88125.0,69.0699,69.079,69.0609,69.0609,88125.0
2022-07-11 12:00:00,76.39,76.4,76.38,76.4,30475.0,69.0699,69.079,69.0609,69.079,30475.0
2022-07-11 12:10:00,76.4,76.4,76.38,76.39,30459.0,69.079,69.079,69.0609,69.0699,30459.0
2022-07-11 12:20:00,76.39,76.39,76.38,76.39,211652.0,69.0699,69.0699,69.0609,69.0699,211652.0
2022-07-11 12:30:00,76.39,76.39,76.38,76.38,19967.0,69.0699,69.0699,69.0609,69.0609,19967.0
2022-07-11 12:40:00,76.38,76.39,76.37,76.38,19189.0,69.0609,69.0699,69.0518,69.0609,19189.0
2022-07-11 12:50:00,76.38,76.38,76.36,76.37,117536.0,69.0609,69.0609,69.0428,69.0518,117536.0
2022-07-11 13:00:00,76.37,76.37,76.36,76.37,165950.0,69.0518,69.0518,69.0428,69.0518,165950.0
2022-07-11 13:10:00,76.37,76.37,76.36,76.37,103880.0,69.0518,69.0518,69.0428,69.0518,103880.0
2022-07-11 13:20:00,76.37,76.37,76.33,76.33,133163.0,69.0518,69.0518,69.0157,69.0157,133163.0
2022-07-11 13:30:00,76.34,76.34,76.33,76.34,26331.0,69.0247,69.0247,69.0157,69.0247,26331.0
2022-07-11 13:40:00,76.34,76.34,76.33,76.34,14629.0,69.0247,69.0247,69.0157,69.0247,14629.0
2022-07-11 13:50:00,76.34,76.34,76.33,76.34,20975.0,69.0247,69.0247,69.0157,69.0247,20975.0
2022-07-11 14:00:00,76.34,76.34,76.33,76.33,60790.0,69.0247,69.0247,69.0157,69.0157,60790.0
2022-07-11 14:10:00,76.32,76.32,76.31,76.31,27963.0,69.0066,69.0066,68.9976,68.9976,27963.0
2022-07-11 14:20:00,76.32,76.32,76.31,76.31,18234.0,69.0066,69.0066,68.9976,68.9976,18234.0
2022-07-11 14:30:00,76.32,76.32,76.31,76.32,27870.0,69.0066,69.0066,68.9976,69.0066,27870.0
2022-07-11 14:40:00,76.31,76.32,76.31,76.31,14056.0,68.9976,69.0066,68.9976,68.9976,14056.0
2022-07-11 14:50:00,76.31,76.32,76.31,76.31,34219.0,68.9976,69.0066,68.9976,68.9976,34219.0
2022-07-11 15:00:00,76.31,76.32,76.28,76.29,76415.0,68.9976,69.0066,68.9705,68.9795,76415.0
2022-07-11 15:10:00,76.29,76.3,76.29,76.3,80490.0,68.9795,68.9885,68.9795,68.9885,80490.0
2022-07-11 15:20:00,76.29,76.3,76.29,76.29,29454.0,68.9795,68.9885,68.9795,68.9795,29454.0
2022-07-11 15:30:00,76.3,76.3,76.29,76.29,50841.0,68.9885,68.9885,68.9795,68.9795,50841.0
2022-07-11 15:40:00,76.3,76.3,76.27,76.28,30380.0,68.9885,68.9885,68.9614,68.9705,30380.0
2022-07-11 15:50:00,76.28,76.3,76.27,76.3,61201.0,68.9705,68.9885,68.9614,68.9885,61201.0
2022-07-12 09:30:00,76.35,76.42,76.34,76.41,128832.0,69.0337,69.097,69.0247,69.088,128832.0
2022-07-12 09:40:00,76.4,76.43,76.39,76.41,44284.0,69.079,69.1061,69.0699,69.088,44284.0
2022-07-12 09:50:00,76.42,76.43,76.4,76.42,196480.0,69.097,69.1061,69.079,69.097,196480.0
2022-07-12 10:00:00,76.42,76.44,76.41,76.42,64023.0,69.097,69.1151,69.088,69.097,64023.0
2022-07-12 10:10:00,76.42,76.43,76.4,76.41,66539.0,69.097,69.1061,69.079,69.088,66539.0
2022-07-12 10:20:00,76.41,76.44,76.4,76.44,50403.0,69.088,69.1151,69.079,69.1151,50403.0
2022-07-12 10:30:00,76.44,76.44,76.39,76.4,50608.0,69.1151,69.1151,69.0699,69.079,50608.0
2022-07-12 10:40:00,76.4,76.42,76.38,76.42,50489.0,69.079,69.097,69.0609,69.097,50489.0
2022-07-12 10:50:00,76.42,76.43,76.41,76.43,58612.0,69.097,69.1061,69.088,69.1061,58612.0
2022-07-12 11:00:00,76.42,76.43,76.41,76.42,8756226.0,69.097,69.1061,69.088,69.097,8756226.0
2022-07-12 11:10:00,76.41,76.43,76.4,76.4,947740.0,69.088,69.1061,69.079,69.079,947740.0
2022-07-12 11:20:00,76.4,76.41,76.38,76.38,90934.0,69.079,69.088,69.0609,69.0609,90934.0
2022-07-12 11:30:00,76.38,76.39,76.36,76.38,61384.0,69.0609,69.0699,69.0428,69.0609,61384.0
2022-07-12 11:40:00,76.38,76.38,76.36,76.38,97560.0,69.0609,69.0609,69.0428,69.0609,97560.0
2022-07-12 11:50:00,76.38,76.39,76.37,76.38,25031.0,69.0609,69.0699,69.0518,69.0609,25031.0
2022-07-12 12:00:00,76.39,76.4,76.38,76.39,35008.0,69.0699,69.079,69.0609,69.0699,35008.0
2022-07-12 12:10:00,76.4,76.41,76.39,76.4,66903.0,69.079,69.088,69.0699,69.079,66903.0
2022-07-12 12:20:00,76.4,76.4,76.38,76.39,104289.0,69.079,69.079,69.0609,69.0699,104289.0
2022-07-12 12:30:00,76.39,76.39,76.37,76.38,67403.0,69.0699,69.0699,69.0518,69.0609,67403.0
2022-07-12 12:40:00,76.38,76.38,76.36,76.36,102187.0,69.0609,69.0609,69.0428,69.0428,102187.0
2022-07-12 12:50:00,76.36,76.37,76.36,76.36,53519.0,69.0428,69.0518,69.0428,69.0428,53519.0
2022-07-12 13:00:00,76.37,76.37,76.33,76.34,146060.0,69.0518,69.0518,69.0157,69.0247,146060.0
2022-07-12 13:10:00,76.34,76.35,76.32,76.33,67380.0,69.0247,69.0337,69.0066,69.0157,67380.0
2022-07-12 13:20:00,76.33,76.34,76.31,76.33,201353.0,69.0157,69.0247,68.9976,69.0157,201353.0
2022-07-12 13:30:00,76.33,76.33,76.32,76.32,40169.0,69.0157,69.0157,69.0066,69.0066,40169.0
2022-07-12 13:40:00,76.33,76.35,76.32,76.35,45728.0,69.0157,69.0337,69.0066,69.0337,45728.0
2022-07-12 13:50:00,76.35,76.35,76.34,76.35,202772.0,69.0337,69.0337,69.0247,69.0337,202772.0
2022-07-12 14:00:00,76.34,76.35,76.33,76.34,119901.0,69.0247,69.0337,69.0157,69.0247,119901.0
2022-07-12 14:10:00,76.34,76.35,76.33,76.34,159692.0,69.0247,69.0337,69.0157,69.0247,159692.0
2022-07-12 14:20:00,76.34,76.36,76.34,76.36,67738.0,69.0247,69.0428,69.0247,69.0428,67738.0
2022-07-12 14:30:00,76.36,76.37,76.36,76.37,66217.0,69.0428,69.0518,69.0428,69.0518,66217.0
2022-07-12 14:40:00,76.36,76.37,76.35,76.35,162836.0,69.0428,69.0518,69.0337,69.0337,162836.0
2022-07-12 14:50:00,76.36,76.36,76.35,76.36,80056.0,69.0428,69.0428,69.0337,69.0428,80056.0
2022-07-12 15:00:00,76.35,76.35,76.34,76.35,86901.0,69.0337,69.0337,69.0247,69.0337,86901.0
2022-07-12 15:10:00,76.34,76.35,76.33,76.34,94446.0,69.0247,69.0337,69.0157,69.0247,94446.0
2022-07-12 15:20:00,76.34,76.34,76.33,76.34,199892.0,69.0247,69.0247,69.0157,69.0247,199892.0
2022-07-12 15:30:00,76.34,76.35,76.33,76.35,144670.0,69.0247,69.0337,69.0157,69.0337,144670.0
2022-07-12 15:40:00,76.35,76.36,76.33,76.34,229976.0,69.0337,69.0428,69.0157,69.0247,229976.0
2022-07-12 15:50:00,76.34,76.35,76.32,76.33,221645.0,69.0247,69.0337,69.0066,69.0157,221645.0
2022-07-13 09:30:00,76.04,76.08,75.97,76.08,146687.0,68.7535,68.7896,68.6902,68.7896,146687.0
2022-07-13 09:40:00,76.08,76.12,76.07,76.1,253340.0,68.7896,68.8258,68.7806,68.8077,253340.0
2022-07-13 09:50:00,76.1,76.14,76.09,76.1,208822.0,68.8077,68.8439,68.7987,68.8077,208822.0
2022-07-13 10:00:00,76.08,76.11,76.02,76.07,76312.0,68.7896,68.8167,68.7354,68.7806,76312.0
2022-07-13 10:10:00,76.07,76.09,76.03,76.09,94634.0,68.7806,68.7987,68.7444,68.7987,94634.0
2022-07-13 10:20:00,76.08,76.17,76.08,76.17,1446737.0,68.7896,68.871,68.7896,68.871,1446737.0
2022-07-13 10:30:00,76.17,76.24,76.16,76.23,202667.0,68.871,68.9343,68.862,68.9252,202667.0
2022-07-13 10:40:00,76.24,76.35,76.23,76.3,108970.0,68.9343,69.0337,68.9252,68.9885,108970.0
2022-07-13 10:50:00,76.3,76.31,76.24,76.3,90637.0,68.9885,68.9976,68.9343,68.9885,90637.0
2022-07-13 11:00:00,76.3,76.3,76.23,76.23,163064.0,68.9885,68.9885,68.9252,68.9252,163064.0
2022-07-13 11:10:00,76.22,76.27,76.22,76.25,35656.0,68.9162,68.9614,68.9162,68.9433,35656.0
2022-07-13 11:20:00,76.25,76.25,76.21,76.25,48918.0,68.9433,68.9433,68.9072,68.9433,48918.0
2022-07-13 11:30:00,76.23,76.26,76.23,76.25,45930.0,68.9252,68.9524,68.9252,68.9433,45930.0
2022-07-13 11:40:00,76.25,76.27,76.22,76.26,129357.0,68.9433,68.9614,68.9162,68.9524,129357.0
2022-07-13 11:50:00,76.26,76.27,76.23,76.25,36709.0,68.9524,68.9614,68.9252,68.9433,36709.0
2022-07-13 12:00:00,76.25,76.26,76.23,76.24,16064.0,68.9433,68.9524,68.9252,68.9343,16064.0
2022-07-13 12:10:00,76.25,76.26,76.23,76.26,49245.0,68.9433,68.9524,68.9252,68.9524,49245.0
2022-07-13 12:20:00,76.26,76.27,76.24,76.27,25125.0,68.9524,68.9614,68.9343,68.9614,25125.0
2022-07-13 12:30:00,76.27,76.3,76.26,76.3,26963.0,68.9614,68.9885,68.9524,68.9885,26963.0
2022-07-13 12:40:00,76.29,76.3,76.25,76.27,43435.0,68.9795,68.9885,68.9433,68.9614,43435.0
2022-07-13 12:50:00,76.27,76.29,76.24,76.28,18465.0,68.9614,68.9795,68.9343,68.9705,18465.0
2022-07-13 13:00:00,76.29,76.31,76.24,76.28,44568.0,68.9795,68.9976,68.9343,68.9705,44568.0
2022-07-13 13:10:00,76.28,76.31,76.28,76.29,35060.0,68.9705,68.9976,68.9705,68.9795,35060.0
2022-07-13 13:20:00,76.29,76.3,76.27,76.28,48271.0,68.9795,68.9885,68.9614,68.9705,48271.0
2022-07-13 13:30:00,76.28,76.29,76.26,76.28,46336.0,68.9705,68.9795,68.9524,68.9705,46336.0
2022-07-13 13:40:00,76.29,76.29,76.27,76.28,49762.0,68.9795,68.9795,68.9614,68.9705,49762.0
2022-07-13 13:50:00,76.28,76.32,76.28,76.31,118262.0,68.9705,69.0066,68.9705,68.9976,118262.0
2022-07-13 14:00:00,76.31,76.32,76.24,76.26,97663.0,68.9976,69.0066,68.9343,68.9524,97663.0
2022-07-13 14:10:00,76.26,76.29,76.24,76.29,64438.0,68.9524,68.9795,68.9343,68.9795,64438.0
2022-07-13 14:20:00,76.29,76.3,76.27,76.29,72680.0,68.9795,68.9885,68.9614,68.9795,72680.0
2022-07-13 14:30:00,76.3,76.33,76.29,76.32,58290.0,68.9885,69.0157,68.9795,69.0066,58290.0
2022-07-13 14:40:00,76.33,76.33,76.31,76.32,67660.0,69.0157,69.0157,68.9976,69.0066,67660.0
2022-07-13 14:50:00,76.32,76.33,76.28,76.3,164995.0,69.0066,69.0157,68.9705,68.9885,164995.0
2022-07-13 15:00:00,76.3,76.3,76.25,76.26,278541.0,68.9885,68.9885,68.9433,68.9524,278541.0
2022-07-13 15:10:00,76.26,76.28,76.25,76.26,61286.0,68.9524,68.9705,68.9433,68.9524,61286.0
2022-07-13 15:20:00,76.27,76.28,76.26,76.28,130562.0,68.9614,68.9705,68.9524,68.9705,130562.0
2022-07-13 15:30:00,76.28,76.29,76.27,76.28,66526.0,68.9705,68.9795,68.9614,68.9705,66526.0
2022-07-13 15:40:00,76.28,76.31,76.28,76.3,94797.0,68.9705,68.9976,68.9705,68.9885,94797.0
2022-07-13 15:50:00,76.31,76.32,76.29,76.3,101117.0,68.9976,69.0066,68.9795,68.9885,101117.0
2022-07-14 09:30:00,75.98,76.06,75.95,75.98,99654.0,68.6992,68.7715,68.6721,68.6992,99654.0
2022-07-14 09:40:00,75.98,76.02,75.97,76.01,54711.0,68.6992,68.7354,68.6902,68.7263,54711.0
2022-07-14 09:50:00,76.01,76.05,76.0,76.04,501610.0,68.7263,68.7625,68.7173,68.7535,501610.0
2022-07-14 10:00:00,76.03,76.05,76.01,76.03,229999.0,68.7444,68.7625,68.7263,68.7444,229999.0
2022-07-14 10:10:00,76.02,76.04,76.01,76.03,31594.0,68.7354,68.7535,68.7263,68.7444,31594.0
2022-07-14 10:20:00,76.04,76.05,76.03,76.05,43667.0,68.7535,68.7625,68.7444,68.7625,43667.0
2022-07-14 10:30:00,76.05,76.05,76.02,76.05,117751.0,68.7625,68.7625,68.7354,68.7625,117751.0
2022-07-14 10:40:00,76.05,76.08,76.04,76.08,65901.0,68.7625,68.7896,68.7535,68.7896,65901.0
2022-07-14 10:50:00,76.07,76.09,76.04,76.04,92589.0,68.7806,68.7987,68.7535,68.7535,92589.0
2022-07-14 11:00:00,76.04,76.09,76.03,76.08,152524.0,68.7535,68.7987,68.7444,68.7896,152524.0
2022-07-14 11:10:00,76.07,76.16,76.07,76.15,60973.0,68.7806,68.862,68.7806,68.8529,60973.0
2022-07-14 11:20:00,76.15,76.17,76.14,76.16,180109.0,68.8529,68.871,68.8439,68.862,180109.0
2022-07-14 11:30:00,76.16,76.24,76.15,76.23,86589.0,68.862,68.9343,68.8529,68.9252,86589.0
2022-07-14 11:40:00,76.23,76.27,76.2,76.2,66482.0,68.9252,68.9614,68.8981,68.8981,66482.0
2022-07-14 11:50:00,76.2,76.21,76.18,76.19,73099.0,68.8981,68.9072,68.88,68.8891,73099.0
2022-07-14 12:00:00,76.19,76.19,76.17,76.19,66738.0,68.8891,68.8891,68.871,68.8891,66738.0
2022-07-14 12:10:00,76.19,76.19,76.15,76.15,58077.0,68.8891,68.8891,68.8529,68.8529,58077.0
2022-07-14 12:20:00,76.16,76.18,76.14,76.15,70279.0,68.862,68.88,68.8439,68.8529,70279.0
2022-07-14 12:30:00,76.16,76.18,76.15,76.17,44963.0,68.862,68.88,68.8529,68.871,44963.0
2022-07-14 12:40:00,76.17,76.19,76.15,76.19,51754.0,68.871,68.8891,68.8529,68.8891,51754.0
2022-07-14 12:50:00,76.19,76.21,76.18,76.2,33314.0,68.8891,68.9072,68.88,68.8981,33314.0
2022-07-14 13:00:00,76.2,76.25,76.19,76.24,41362.0,68.8981,68.9433,68.8891,68.9343,41362.0
2022-07-14 13:10:00,76.24,76.26,76.22,76.26,45722.0,68.9343,68.9524,68.9162,68.9524,45722.0
2022-07-14 13:20:00,76.25,76.26,76.24,76.25,27167.0,68.9433,68.9524,68.9343,68.9433,27167.0
2022-07-14 13:30:00,76.25,76.26,76.24,76.26,90251.0,68.9433,68.9524,68.9343,68.9524,90251.0
2022-07-14 13:40:00,76.26,76.26,76.24,76.25,38613.0,68.9524,68.9524,68.9343,68.9433,38613.0
2022-07-14 13:50:00,76.25,76.26,76.24,76.26,73442.0,68.9433,68.9524,68.9343,68.9524,73442.0
2022-07-14 14:00:00,76.25,76.25,76.24,76.25,29015.0,68.9433,68.9433,68.9343,68.9433,29015.0
2022-07-14 14:10:00,76.25,76.26,76.24,76.25,770479.0,68.9433,68.9524,68.9343,68.9433,770479.0
2022-07-14 14:20:00,76.25,76.26,76.24,76.26,130474.0,68.9433,68.9524,68.9343,68.9524,130474.0
2022-07-14 14:30:00,76.26,76.26,76.25,76.26,99121.0,68.9524,68.9524,68.9433,68.9524,99121.0
2022-07-14 14:40:00,76.26,76.26,76.24,76.25,60813.0,68.9524,68.9524,68.9343,68.9433,60813.0
2022-07-14 14:50:00,76.24,76.25,76.23,76.23,85266.0,68.9343,68.9433,68.9252,68.9252,85266.0
2022-07-14 15:00:00,76.23,76.24,76.21,76.21,94506.0,68.9252,68.9343,68.9072,68.9072,94506.0
2022-07-14 15:10:00,76.2,76.22,76.2,76.22,74969.0,68.8981,68.9162,68.8981,68.9162,74969.0
2022-07-14 15:20:00,76.22,76.25,76.21,76.24,80492.0,68.9162,68.9433,68.9072,68.9343,80492.0
2022-07-14 15:30:00,76.25,76.28,76.25,76.27,64273.0,68.9433,68.9705,68.9433,68.9614,64273.0
2022-07-14 15:40:00,76.28,76.28,76.26,76.27,83408.0,68.9705,68.9705,68.9524,68.9614,83408.0
2022-07-14 15:50:00,76.27,76.27,76.22,76.23,141571.0,68.9614,68.9614,68.9162,68.9252,141571.0
2022-07-15 09:30:00,76.18,76.27,76.16,76.27,119880.0,68.88,68.9614,68.862,68.9614,119880.0
2022-07-15 09:40:00,76.26,76.27,76.22,76.25,10349.0,68.9524,68.9614,68.9162,68.9433,10349.0
2022-07-15 09:50:00,76.24,76.28,76.23,76.26,48239.0,68.9343,68.9705,68.9252,68.9524,48239.0
2022-07-15 10:00:00,76.26,76.39,76.26,76.34,515781.0,68.9524,69.0699,68.9524,69.0247,515781.0
2022-07-15 10:10:00,76.33,76.33,76.3,76.33,51010.0,69.0157,69.0157,68.9885,69.0157,51010.0
2022-07-15 10:20:00,76.33,76.38,76.33,76.38,55911.0,69.0157,69.0609,69.0157,69.0609,55911.0
2022-07-15 10:30:00,76.37,76.38,76.35,76.38,36169.0,69.0518,69.0609,69.0337,69.0609,36169.0
2022-07-15 10:40:00,76.37,76.38,76.34,76.37,32741.0,69.0518,69.0609,69.0247,69.0518,32741.0
2022-07-15 10:50:00,76.37,76.38,76.34,76.36,29850.0,69.0518,69.0609,69.0247,69.0428,29850.0
2022-07-15 11:00:00,76.36,76.37,76.34,76.35,52309.0,69.0428,69.0518,69.0247,69.0337,52309.0
2022-07-15 11:10:00,76.36,76.38,76.33,76.36,22927.0,69.0428,69.0609,69.0157,69.0428,22927.0
2022-07-15 11:20:00,76.36,76.39,76.36,76.38,28788.0,69.0428,69.0699,69.0428,69.0609,28788.0
2022-07-15 11:30:00,76.38,76.39,76.36,76.38,38530.0,69.0609,69.0699,69.0428,69.0609,38530.0
2022-07-15 11:40:00,76.37,76.38,76.35,76.36,19141.0,69.0518,69.0609,69.0337,69.0428,19141.0
2022-07-15 11:50:00,76.36,76.38,76.35,76.37,28181.0,69.0428,69.0609,69.0337,69.0518,28181.0
2022-07-15 12:00:00,76.38,76.4,76.37,76.38,22664.0,69.0609,69.079,69.0518,69.0609,22664.0
2022-07-15 12:10:00,76.38,76.4,76.38,76.4,19615.0,69.0609,69.079,69.0609,69.079,19615.0
2022-07-15 12:20:00,76.4,76.4,76.39,76.4,153290.0,69.079,69.079,69.0699,69.079,153290.0
2022-07-15 12:30:00,76.4,76.4,76.38,76.39,213408.0,69.079,69.079,69.0609,69.0699,213408.0
2022-07-15 12:40:00,76.39,76.41,76.38,76.4,24408.0,69.0699,69.088,69.0609,69.079,24408.0
2022-07-15 12:50:00,76.41,76.41,76.39,76.4,14571.0,69.088,69.088,69.0699,69.079,14571.0
2022-07-15 13:00:00,76.39,76.4,76.36,76.37,68933.0,69.0699,69.079,69.0428,69.0518,68933.0
2022-07-15 13:10:00,76.37,76.38,76.36,76.36,11847.0,69.0518,69.0609,69.0428,69.0428,11847.0
2022-07-15 13:20:00,76.36,76.37,76.33,76.36,16410.0,69.0428,69.0518,69.0157,69.0428,16410.0
2022-07-15 13:30:00,76.35,76.36,76.35,76.36,50847.0,69.0337,69.0428,69.0337,69.0428,50847.0
2022-07-15 13:40:00,76.36,76.36,76.35,76.35,32650.0,69.0428,69.0428,69.0337,69.0337,32650.0
2022-07-15 13:50:00,76.35,76.36,76.33,76.34,280269.0,69.0337,69.0428,69.0157,69.0247,280269.0
2022-07-15 14:00:00,76.34,76.34,76.33,76.34,196352.0,69.0247,69.0247,69.0157,69.0247,196352.0
2022-07-15 14:10:00,76.33,76.34,76.33,76.34,139222.0,69.0157,69.0247,69.0157,69.0247,139222.0
2022-07-15 14:20:00,76.34,76.34,76.33,76.34,88600.0,69.0247,69.0247,69.0157,69.0247,88600.0
2022-07-15 14:30:00,76.34,76.34,76.32,76.33,38919.0,69.0247,69.0247,69.0066,69.0157,38919.0
2022-07-15 14:40:00,76.33,76.33,76.32,76.33,85650.0,69.0157,69.0157,69.0066,69.0157,85650.0
2022-07-15 14:50:00,76.33,76.33,76.32,76.33,34016.0,69.0157,69.0157,69.0066,69.0157,34016.0
2022-07-15 15:00:00,76.32,76.33,76.31,76.33,25329.0,69.0066,69.0157,68.9976,69.0157,25329.0
2022-07-15 15:10:00,76.32,76.33,76.31,76.32,30162.0,69.0066,69.0157,68.9976,69.0066,30162.0
2022-07-15 15:20:00,76.32,76.32,76.31,76.32,20789.0,69.0066,69.0066,68.9976,69.0066,20789.0
2022-07-15 15:30:00,76.31,76.32,76.31,76.32,44646.0,68.9976,69.0066,68.9976,69.0066,44646.0
2022-07-15 15:40:00,76.32,76.35,76.31,76.35,138851.0,69.0066,69.0337,68.9976,69.0337,138851.0
2022-07-15 15:50:00,76.34,76.35,76.31,76.31,379817.0,69.0247,69.0337,68.9976,68.9976,379817.0
2022-07-18 09:30:00,76.32,76.41,76.22,76.3,87138.0,69.0066,69.088,68.9162,68.9885,87138.0
2022-07-18 09:40:00,76.29,76.33,76.28,76.32,42877.0,68.9795,69.0157,68.9705,69.0066,42877.0
2022-07-18 09:50:00,76.33,76.34,76.31,76.32,35536.0,69.0157,69.0247,68.9976,69.0066,35536.0
2022-07-18 10:00:00,76.33,76.34,76.29,76.3,38477.0,69.0157,69.0247,68.9795,68.9885,38477.0
2022-07-18 10:10:00,76.29,76.31,76.27,76.28,32051.0,68.9795,68.9976,68.9614,68.9705,32051.0
2022-07-18 10:20:00,76.29,76.3,76.28,76.29,14376.0,68.9795,68.9885,68.9705,68.9795,14376.0
2022-07-18 10:30:00,76.3,76.3,76.27,76.27,21013.0,68.9885,68.9885,68.9614,68.9614,21013.0
2022-07-18 10:40:00,76.28,76.29,76.26,76.29,16426.0,68.9705,68.9795,68.9524,68.9795,16426.0
2022-07-18 10:50:00,76.28,76.28,76.25,76.26,110395.0,68.9705,68.9705,68.9433,68.9524,110395.0
2022-07-18 11:00:00,76.25,76.26,76.22,76.22,30453.0,68.9433,68.9524,68.9162,68.9162,30453.0
2022-07-18 11:10:00,76.22,76.24,76.21,76.23,25546.0,68.9162,68.9343,68.9072,68.9252,25546.0
2022-07-18 11:20:00,76.24,76.25,76.23,76.24,17980.0,68.9343,68.9433,68.9252,68.9343,17980.0
2022-07-18 11:30:00,76.25,76.27,76.24,76.24,21909.0,68.9433,68.9614,68.9343,68.9343,21909.0
2022-07-18 11:40:00,76.25,76.25,76.24,76.25,17673.0,68.9433,68.9433,68.9343,68.9433,17673.0
2022-07-18 11:50:00,76.25,76.25,76.21,76.22,1408827.0,68.9433,68.9433,68.9072,68.9162,1408827.0
2022-07-18 12:00:00,76.22,76.25,76.21,76.22,20970.0,68.9162,68.9433,68.9072,68.9162,20970.0
2022-07-18 12:10:00,76.23,76.25,76.22,76.25,9385.0,68.9252,68.9433,68.9162,68.9433,9385.0
2022-07-18 12:20:00,76.25,76.26,76.24,76.25,13582.0,68.9433,68.9524,68.9343,68.9433,13582.0
2022-07-18 12:30:00,76.25,76.26,76.25,76.25,597018.0,68.9433,68.9524,68.9433,68.9433,597018.0
2022-07-18 12:40:00,76.25,76.27,76.24,76.27,507438.0,68.9433,68.9614,68.9343,68.9614,507438.0
2022-07-18 12:50:00,76.27,76.27,76.26,76.27,20798.0,68.9614,68.9614,68.9524,68.9614,20798.0
2022-07-18 13:00:00,76.26,76.28,76.26,76.28,72519.0,68.9524,68.9705,68.9524,68.9705,72519.0
2022-07-18 13:10:00,76.28,76.29,76.27,76.28,53864.0,68.9705,68.9795,68.9614,68.9705,53864.0
2022-07-18 13:20:00,76.28,76.3,76.28,76.29,26526.0,68.9705,68.9885,68.9705,68.9795,26526.0
2022-07-18 13:30:00,76.29,76.3,76.28,76.28,62217.0,68.9795,68.9885,68.9705,68.9705,62217.0
2022-07-18 13:40:00,76.28,76.3,76.28,76.28,116624.0,68.9705,68.9885,68.9705,68.9705,116624.0
2022-07-18 13:50:00,76.28,76.3,76.27,76.3,24749.0,68.9705,68.9885,68.9614,68.9885,24749.0
2022-07-18 14:00:00,76.28,76.3,76.27,76.3,60240.0,68.9705,68.9885,68.9614,68.9885,60240.0
2022-07-18 14:10:00,76.3,76.31,76.29,76.3,71238.0,68.9885,68.9976,68.9795,68.9885,71238.0
2022-07-18 14:20:00,76.3,76.3,76.28,76.29,66021.0,68.9885,68.9885,68.9705,68.9795,66021.0
2022-07-18 14:30:00,76.28,76.29,76.28,76.28,23376.0,68.9705,68.9795,68.9705,68.9705,23376.0
2022-07-18 14:40:00,76.29,76.29,76.28,76.28,36168.0,68.9795,68.9795,68.9705,68.9705,36168.0
2022-07-18 14:50:00,76.29,76.3,76.28,76.3,238191.0,68.9795,68.9885,68.9705,68.9885,238191.0
2022-07-18 15:00:00,76.29,76.3,76.28,76.28,30165.0,68.9795,68.9885,68.9705,68.9705,30165.0
2022-07-18 15:10:00,76.28,76.29,76.26,76.27,41846.0,68.9705,68.9795,68.9524,68.9614,41846.0
2022-07-18 15:20:00,76.26,76.29,76.25,76.28,111891.0,68.9524,68.9795,68.9433,68.9705,111891.0
2022-07-18 15:30:00,76.28,76.28,76.25,76.26,34654.0,68.9705,68.9705,68.9433,68.9524,34654.0
2022-07-18 15:40:00,76.25,76.26,76.22,76.24,69702.0,68.9433,68.9524,68.9162,68.9343,69702.0
2022-07-18 15:50:00,76.24,76.25,76.23,76.23,181594.0,68.9343,68.9433,68.9252,68.9252,181594.0
2022-07-19 09:30:00,76.21,76.27,76.2,76.26,131866.0,68.9072,68.9614,68.8981,68.9524,131866.0
2022-07-19 09:40:00,76.26,76.28,76.25,76.27,284869.0,68.9524,68.9705,68.9433,68.9614,284869.0
2022-07-19 09:50:00,76.27,76.27,76.25,76.27,64744.0,68.9614,68.9614,68.9433,68.9614,64744.0
2022-07-19 10:00:00,76.27,76.28,76.25,76.27,101745.0,68.9614,68.9705,68.9433,68.9614,101745.0
2022-07-19 10:10:00,76.27,76.28,76.25,76.25,176440.0,68.9614,68.9705,68.9433,68.9433,176440.0
2022-07-19 10:20:00,76.25,76.27,76.22,76.27,37449.0,68.9433,68.9614,68.9162,68.9614,37449.0
2022-07-19 10:30:00,76.27,76.28,76.22,76.22,77847.0,68.9614,68.9705,68.9162,68.9162,77847.0
2022-07-19 10:40:00,76.22,76.25,76.2,76.25,72497.0,68.9162,68.9433,68.8981,68.9433,72497.0
2022-07-19 10:50:00,76.25,76.27,76.24,76.26,597285.0,68.9433,68.9614,68.9343,68.9524,597285.0
2022-07-19 11:00:00,76.27,76.27,76.24,76.25,194146.0,68.9614,68.9614,68.9343,68.9433,194146.0
2022-07-19 11:10:00,76.25,76.3,76.24,76.28,277462.0,68.9433,68.9885,68.9343,68.9705,277462.0
2022-07-19 11:20:00,76.28,76.28,76.26,76.26,113936.0,68.9705,68.9705,68.9524,68.9524,113936.0
2022-07-19 11:30:00,76.26,76.29,76.26,76.27,193640.0,68.9524,68.9795,68.9524,68.9614,193640.0
2022-07-19 11:40:00,76.27,76.27,76.24,76.26,78324.0,68.9614,68.9614,68.9343,68.9524,78324.0
2022-07-19 11:50:00,76.26,76.27,76.24,76.26,51293.0,68.9524,68.9614,68.9343,68.9524,51293.0
2022-07-19 12:00:00,76.25,76.26,76.21,76.22,48652.0,68.9433,68.9524,68.9072,68.9162,48652.0
2022-07-19 12:10:00,76.22,76.25,76.22,76.22,33770.0,68.9162,68.9433,68.9162,68.9162,33770.0
2022-07-19 12:20:00,76.23,76.24,76.22,76.24,31956.0,68.9252,68.9343,68.9162,68.9343,31956.0
2022-07-19 12:30:00,76.23,76.24,76.23,76.23,62726.0,68.9252,68.9343,68.9252,68.9252,62726.0
2022-07-19 12:40:00,76.24,76.24,76.22,76.23,424881.0,68.9343,68.9343,68.9162,68.9252,424881.0
2022-07-19 12:50:00,76.22,76.25,76.21,76.25,160590.0,68.9162,68.9433,68.9072,68.9433,160590.0
2022-07-19 13:00:00,76.25,76.25,76.23,76.23,37300.0,68.9433,68.9433,68.9252,68.9252,37300.0
2022-07-19 13:10:00,76.23,76.24,76.22,76.23,129637.0,68.9252,68.9343,68.9162,68.9252,129637.0
2022-07-19 13:20:00,76.23,76.24,76.22,76.23,41723.0,68.9252,68.9343,68.9162,68.9252,41723.0
2022-07-19 13:30:00,76.23,76.24,76.22,76.23,79890.0,68.9252,68.9343,68.9162,68.9252,79890.0
2022-07-19 13:40:00,76.23,76.23,76.22,76.23,70915.0,68.9252,68.9252,68.9162,68.9252,70915.0
2022-07-19 13:50:00,76.23,76.23,76.22,76.23,70747.0,68.9252,68.9252,68.9162,68.9252,70747.0
2022-07-19 14:00:00,76.23,76.23,76.22,76.23,95166.0,68.9252,68.9252,68.9162,68.9252,95166.0
2022-07-19 14:10:00,76.22,76.23,76.22,76.23,127778.0,68.9162,68.9252,68.9162,68.9252,127778.0
2022-07-19 14:20:00,76.23,76.23,76.19,76.22,142895.0,68.9252,68.9252,68.8891,68.9162,142895.0
2022-07-19 14:30:00,76.23,76.23,76.19,76.2,63728.0,68.9252,68.9252,68.8891,68.8981,63728.0
2022-07-19 14:40:00,76.2,76.21,76.2,76.21,46148.0,68.8981,68.9072,68.8981,68.9072,46148.0
2022-07-19 14:50:00,76.2,76.22,76.2,76.22,136581.0,68.8981,68.9162,68.8981,68.9162,136581.0
2022-07-19 15:00:00,76.22,76.22,76.2,76.22,181001.0,68.9162,68.9162,68.8981,68.9162,181001.0
2022-07-19 15:10:00,76.22,76.22,76.21,76.22,259699.0,68.9162,68.9162,68.9072,68.9162,259699.0
2022-07-19 15:20:00,76.22,76.25,76.22,76.25,85292.0,68.9162,68.9433,68.9162,68.9433,85292.0
2022-07-19 15:30:00,76.25,76.26,76.24,76.26,171200.0,68.9433,68.9524,68.9343,68.9524,171200.0
2022-07-19 15:40:00,76.26,76.27,76.25,76.25,120616.0,68.9524,68.9614,68.9433,68.9433,120616.0
2022-07-19 15:50:00,76.25,76.27,76.23,76.25,181970.0,68.9433,68.9614,68.9252,68.9433,181970.0
2022-07-20 09:30:00,76.31,76.36,76.31,76.33,124597.0,68.9976,69.0428,68.9976,69.0157,124597.0
2022-07-20 09:40:00,76.33,76.34,76.31,76.33,50909.0,69.0157,69.0247,68.9976,69.0157,50909.0
2022-07-20 09:50:00,76.33,76.35,76.33,76.34,59477.0,69.0157,69.0337,69.0157,69.0247,59477.0
2022-07-20 10:00:00,76.34,76.35,76.29,76.29,147315.0,69.0247,69.0337,68.9795,68.9795,147315.0
2022-07-20 10:10:00,76.29,76.3,76.26,76.3,21070.0,68.9795,68.9885,68.9524,68.9885,21070.0
2022-07-20 10:20:00,76.3,76.3,76.24,76.25,47571.0,68.9885,68.9885,68.9343,68.9433,47571.0
2022-07-20 10:30:00,76.25,76.27,76.24,76.26,88967.0,68.9433,68.9614,68.9343,68.9524,88967.0
2022-07-20 10:40:00,76.26,76.27,76.25,76.26,14498.0,68.9524,68.9614,68.9433,68.9524,14498.0
2022-07-20 10:50:00,76.26,76.27,76.25,76.26,24773.0,68.9524,68.9614,68.9433,68.9524,24773.0
2022-07-20 11:00:00,76.26,76.26,76.22,76.23,28099.0,68.9524,68.9524,68.9162,68.9252,28099.0
2022-07-20 11:10:00,76.23,76.25,76.22,76.24,20547.0,68.9252,68.9433,68.9162,68.9343,20547.0
2022-07-20 11:20:00,76.24,76.25,76.23,76.23,37292.0,68.9343,68.9433,68.9252,68.9252,37292.0
2022-07-20 11:30:00,76.23,76.24,76.22,76.22,15146.0,68.9252,68.9343,68.9162,68.9162,15146.0
2022-07-20 11:40:00,76.22,76.24,76.22,76.23,35745.0,68.9162,68.9343,68.9162,68.9252,35745.0
2022-07-20 11:50:00,76.23,76.24,76.22,76.22,17120.0,68.9252,68.9343,68.9162,68.9162,17120.0
2022-07-20 12:00:00,76.22,76.23,76.21,76.22,31803.0,68.9162,68.9252,68.9072,68.9162,31803.0
2022-07-20 12:10:00,76.22,76.23,76.21,76.22,15442.0,68.9162,68.9252,68.9072,68.9162,15442.0
2022-07-20 12:20:00,76.22,76.22,76.2,76.2,58503.0,68.9162,68.9162,68.8981,68.8981,58503.0
2022-07-20 12:30:00,76.2,76.22,76.2,76.22,23166.0,68.8981,68.9162,68.8981,68.9162,23166.0
2022-07-20 12:40:00,76.22,76.22,76.21,76.22,21074.0,68.9162,68.9162,68.9072,68.9162,21074.0
2022-07-20 12:50:00,76.22,76.22,76.2,76.22,17934.0,68.9162,68.9162,68.8981,68.9162,17934.0
2022-07-20 13:00:00,76.22,76.25,76.2,76.22,63530.0,68.9162,68.9433,68.8981,68.9162,63530.0
2022-07-20 13:10:00,76.23,76.25,76.21,76.23,31204.0,68.9252,68.9433,68.9072,68.9252,31204.0
2022-07-20 13:20:00,76.22,76.22,76.2,76.2,20694.0,68.9162,68.9162,68.8981,68.8981,20694.0
2022-07-20 13:30:00,76.2,76.21,76.18,76.19,28802.0,68.8981,68.9072,68.88,68.8891,28802.0
2022-07-20 13:40:00,76.19,76.21,76.18,76.2,24433.0,68.8891,68.9072,68.88,68.8981,24433.0
2022-07-20 13:50:00,76.2,76.21,76.18,76.18,68845.0,68.8981,68.9072,68.88,68.88,68845.0
2022-07-20 14:00:00,76.19,76.2,76.18,76.19,10652.0,68.8891,68.8981,68.88,68.8891,10652.0
2022-07-20 14:10:00,76.19,76.2,76.18,76.2,29590.0,68.8891,68.8981,68.88,68.8981,29590.0
2022-07-20 14:20:00,76.2,76.2,76.18,76.19,17040.0,68.8981,68.8981,68.88,68.8891,17040.0
2022-07-20 14:30:00,76.18,76.19,76.18,76.19,27836.0,68.88,68.8891,68.88,68.8891,27836.0
2022-07-20 14:40:00,76.18,76.19,76.17,76.17,51352.0,68.88,68.8891,68.871,68.871,51352.0
2022-07-20 14:50:00,76.17,76.18,76.17,76.17,90960.0,68.871,68.88,68.871,68.871,90960.0
2022-07-20 15:00:00,76.17,76.18,76.16,76.16,39528.0,68.871,68.88,68.862,68.862,39528.0
2022-07-20 15:10:00,76.17,76.17,76.16,76.17,24588.0,68.871,68.871,68.862,68.871,24588.0
2022-07-20 15:20:00,76.17,76.18,76.16,76.18,41980.0,68.871,68.88,68.862,68.88,41980.0
2022-07-20 15:30:00,76.17,76.19,76.17,76.19,54550.0,68.871,68.8891,68.871,68.8891,54550.0
2022-07-20 15:40:00,76.18,76.19,76.17,76.17,33713.0,68.88,68.8891,68.871,68.871,33713.0
2022-07-20 15:50:00,76.17,76.18,76.15,76.16,71052.0,68.871,68.88,68.8529,68.862,71052.0
2022-07-21 09:30:00,76.25,76.35,76.24,76.34,526691.0,68.9433,69.0337,68.9343,69.0247,526691.0
2022-07-21 09:40:00,76.34,76.37,76.32,76.33,70225.0,69.0247,69.0518,69.0066,69.0157,70225.0
2022-07-21 09:50:00,76.33,76.38,76.32,76.37,83646.0,69.0157,69.0609,69.0066,69.0518,83646.0
2022-07-21 10:00:00,76.37,76.4,76.36,76.4,77898.0,69.0518,69.079,69.0428,69.079,77898.0
2022-07-21 10:10:00,76.4,76.4,76.37,76.39,78063.0,69.079,69.079,69.0518,69.0699,78063.0
2022-07-21 10:20:00,76.39,76.4,76.37,76.38,120378.0,69.0699,69.079,69.0518,69.0609,120378.0
2022-07-21 10:30:00,76.38,76.44,76.38,76.44,90510.0,69.0609,69.1151,69.0609,69.1151,90510.0
2022-07-21 10:40:00,76.44,76.44,76.41,76.42,69760.0,69.1151,69.1151,69.088,69.097,69760.0
2022-07-21 10:50:00,76.42,76.44,76.4,76.44,73795.0,69.097,69.1151,69.079,69.1151,73795.0
2022-07-21 11:00:00,76.44,76.44,76.41,76.42,71545.0,69.1151,69.1151,69.088,69.097,71545.0
2022-07-21 11:10:00,76.41,76.42,76.4,76.41,150157.0,69.088,69.097,69.079,69.088,150157.0
2022-07-21 11:20:00,76.42,76.42,76.4,76.42,67691.0,69.097,69.097,69.079,69.097,67691.0
2022-07-21 11:30:00,76.42,76.44,76.41,76.44,43933.0,69.097,69.1151,69.088,69.1151,43933.0
2022-07-21 11:40:00,76.44,76.45,76.42,76.45,299317.0,69.1151,69.1242,69.097,69.1242,299317.0
2022-07-21 11:50:00,76.44,76.45,76.44,76.45,44220.0,69.1151,69.1242,69.1151,69.1242,44220.0
2022-07-21 12:00:00,76.44,76.45,76.43,76.44,45057.0,69.1151,69.1242,69.1061,69.1151,45057.0
2022-07-21 12:10:00,76.43,76.44,76.42,76.44,45577.0,69.1061,69.1151,69.097,69.1151,45577.0
2022-07-21 12:20:00,76.44,76.46,76.44,76.45,129700.0,69.1151,69.1332,69.1151,69.1242,129700.0
2022-07-21 12:30:00,76.45,76.47,76.44,76.46,83265.0,69.1242,69.1422,69.1151,69.1332,83265.0
2022-07-21 12:40:00,76.45,76.47,76.45,76.46,65831.0,69.1242,69.1422,69.1242,69.1332,65831.0
2022-07-21 12:50:00,76.47,76.47,76.44,76.44,38312.0,69.1422,69.1422,69.1151,69.1151,38312.0
2022-07-21 13:00:00,76.45,76.47,76.43,76.45,51838.0,69.1242,69.1422,69.1061,69.1242,51838.0
2022-07-21 13:10:00,76.45,76.46,76.45,76.45,79982.0,69.1242,69.1332,69.1242,69.1242,79982.0
2022-07-21 13:20:00,76.45,76.49,76.45,76.48,37816.0,69.1242,69.1603,69.1242,69.1513,37816.0
2022-07-21 13:30:00,76.48,76.49,76.47,76.48,61789.0,69.1513,69.1603,69.1422,69.1513,61789.0
2022-07-21 13:40:00,76.48,76.5,76.47,76.49,96765.0,69.1513,69.1694,69.1422,69.1603,96765.0
2022-07-21 13:50:00,76.48,76.5,76.48,76.5,55454.0,69.1513,69.1694,69.1513,69.1694,55454.0
2022-07-21 14:00:00,76.5,76.5,76.47,76.48,74595.0,69.1694,69.1694,69.1422,69.1513,74595.0
2022-07-21 14:10:00,76.48,76.5,76.48,76.49,46270.0,69.1513,69.1694,69.1513,69.1603,46270.0
2022-07-21 14:20:00,76.5,76.51,76.49,76.51,95401.0,69.1694,69.1784,69.1603,69.1784,95401.0
2022-07-21 14:30:00,76.5,76.53,76.5,76.53,245570.0,69.1694,69.1965,69.1694,69.1965,245570.0
2022-07-21 14:40:00,76.53,76.53,76.5,76.51,37115.0,69.1965,69.1965,69.1694,69.1784,37115.0
2022-07-21 14:50:00,76.51,76.54,76.5,76.54,115559.0,69.1784,69.2055,69.1694,69.2055,115559.0
2022-07-21 15:00:00,76.54,76.55,76.52,76.53,74667.0,69.2055,69.2146,69.1875,69.1965,74667.0
2022-07-21 15:10:00,76.53,76.56,76.53,76.56,340601.0,69.1965,69.2236,69.1965,69.2236,340601.0
2022-07-21 15:20:00,76.55,76.57,76.55,76.56,78476.0,69.2146,69.2327,69.2146,69.2236,78476.0
2022-07-21 15:30:00,76.57,76.57,76.56,76.56,184152.0,69.2327,69.2327,69.2236,69.2236,184152.0
2022-07-21 15:40:00,76.57,76.6,76.56,76.58,221089.0,69.2327,69.2598,69.2236,69.2417,221089.0
2022-07-21 15:50:00,76.57,76.6,76.56,76.59,88641.0,69.2327,69.2598,69.2236,69.2507,88641.0
2022-07-22 09:30:00,76.78,76.88,76.78,76.87,61311.0,69.4225,69.513,69.4225,69.5039,61311.0
2022-07-22 09:40:00,76.88,77.01,76.86,77.0,123463.0,69.513,69.6305,69.4949,69.6215,123463.0
2022-07-22 09:50:00,77.0,77.0,76.9,76.92,36936.0,69.6215,69.6215,69.531,69.5491,36936.0
2022-07-22 10:00:00,76.92,76.92,76.86,76.87,28080.0,69.5491,69.5491,69.4949,69.5039,28080.0
2022-07-22 10:10:00,76.87,76.91,76.85,76.86,57526.0,69.5039,69.5401,69.4858,69.4949,57526.0
2022-07-22 10:20:00,76.85,76.86,76.78,76.79,31799.0,69.4858,69.4949,69.4225,69.4316,31799.0
2022-07-22 10:30:00,76.78,76.8,76.76,76.8,58526.0,69.4225,69.4406,69.4045,69.4406,58526.0
2022-07-22 10:40:00,76.8,76.83,76.79,76.83,241399.0,69.4406,69.4677,69.4316,69.4677,241399.0
2022-07-22 10:50:00,76.82,76.86,76.81,76.86,800592.0,69.4587,69.4949,69.4497,69.4949,800592.0
2022-07-22 11:00:00,76.86,76.87,76.85,76.87,39834.0,69.4949,69.5039,69.4858,69.5039,39834.0
2022-07-22 11:10:00,76.86,76.87,76.84,76.85,25858.0,69.4949,69.5039,69.4768,69.4858,25858.0
2022-07-22 11:20:00,76.86,76.89,76.84,76.86,64814.0,69.4949,69.522,69.4768,69.4949,64814.0
2022-07-22 11:30:00,76.87,76.88,76.86,76.86,19002.0,69.5039,69.513,69.4949,69.4949,19002.0
2022-07-22 11:40:00,76.87,76.87,76.82,76.82,26656.0,69.5039,69.5039,69.4587,69.4587,26656.0
2022-07-22 11:50:00,76.82,76.83,76.81,76.81,28540.0,69.4587,69.4677,69.4497,69.4497,28540.0
2022-07-22 12:00:00,76.81,76.82,76.81,76.81,24934.0,69.4497,69.4587,69.4497,69.4497,24934.0
2022-07-22 12:10:00,76.81,76.82,76.81,76.82,68840.0,69.4497,69.4587,69.4497,69.4587,68840.0
2022-07-22 12:20:00,76.81,76.82,76.81,76.82,50060.0,69.4497,69.4587,69.4497,69.4587,50060.0
2022-07-22 12:30:00,76.82,76.84,76.81,76.83,110368.0,69.4587,69.4768,69.4497,69.4677,110368.0
2022-07-22 12:40:00,76.84,76.85,76.82,76.83,17835.0,69.4768,69.4858,69.4587,69.4677,17835.0
2022-07-22 12:50:00,76.82,76.85,76.81,76.84,10351.0,69.4587,69.4858,69.4497,69.4768,10351.0
2022-07-22 13:00:00,76.84,76.87,76.83,76.86,39446.0,69.4768,69.5039,69.4677,69.4949,39446.0
2022-07-22 13:10:00,76.86,76.87,76.84,76.87,99796.0,69.4949,69.5039,69.4768,69.5039,99796.0
2022-07-22 13:20:00,76.87,76.88,76.85,76.86,22230.0,69.5039,69.513,69.4858,69.4949,22230.0
2022-07-22 13:30:00,76.85,76.86,76.85,76.85,596382.0,69.4858,69.4949,69.4858,69.4858,596382.0
2022-07-22 13:40:00,76.85,76.85,76.82,76.83,13166.0,69.4858,69.4858,69.4587,69.4677,13166.0
2022-07-22 13:50:00,76.82,76.85,76.82,76.83,63300.0,69.4587,69.4858,69.4587,69.4677,63300.0
2022-07-22 14:00:00,76.84,76.84,76.8,76.81,45573.0,69.4768,69.4768,69.4406,69.4497,45573.0
2022-07-22 14:10:00,76.82,76.82,76.79,76.8,22395.0,69.4587,69.4587,69.4316,69.4406,22395.0
2022-07-22 14:20:00,76.8,76.81,76.79,76.81,28611.0,69.4406,69.4497,69.4316,69.4497,28611.0
2022-07-22 14:30:00,76.81,76.81,76.79,76.79,68711.0,69.4497,69.4497,69.4316,69.4316,68711.0
2022-07-22 14:40:00,76.79,76.81,76.78,76.81,38410.0,69.4316,69.4497,69.4225,69.4497,38410.0
2022-07-22 14:50:00,76.81,76.84,76.8,76.84,50910.0,69.4497,69.4768,69.4406,69.4768,50910.0
2022-07-22 15:00:00,76.84,76.86,76.82,76.86,80198.0,69.4768,69.4949,69.4587,69.4949,80198.0
2022-07-22 15:10:00,76.86,76.88,76.85,76.88,34083.0,69.4949,69.513,69.4858,69.513,34083.0
2022-07-22 15:20:00,76.88,76.88,76.87,76.88,17893.0,69.513,69.513,69.5039,69.513,17893.0
2022-07-22 15:30:00,76.88,76.88,76.87,76.88,36130.0,69.513,69.513,69.5039,69.513,36130.0
2022-07-22 15:40:00,76.87,76.9,76.87,76.9,44379.0,69.5039,69.531,69.5039,69.531,44379.0
2022-07-22 15:50:00,76.9,76.92,76.9,76.91,37823.0,69.531,69.5491,69.531,69.5401,37823.0
2022-07-25 09:30:00,76.76,76.84,76.76,76.81,360977.0,69.4045,69.4768,69.4045,69.4497,360977.0
2022-07-25 09:40:00,76.81,76.82,76.78,76.82,71512.0,69.4497,69.4587,69.4225,69.4587,71512.0
2022-07-25 09:50:00,76.82,76.84,76.81,76.84,27808.0,69.4587,69.4768,69.4497,69.4768,27808.0
2022-07-25 10:00:00,76.84,76.84,76.8,76.8,29975.0,69.4768,69.4768,69.4406,69.4406,29975.0
2022-07-25 10:10:00,76.81,76.81,76.78,76.79,23123.0,69.4497,69.4497,69.4225,69.4316,23123.0
2022-07-25 10:20:00,76.78,76.84,76.78,76.82,43426.0,69.4225,69.4768,69.4225,69.4587,43426.0
2022-07-25 10:30:00,76.82,76.86,76.81,76.85,21435.0,69.4587,69.4949,69.4497,69.4858,21435.0
2022-07-25 10:40:00,76.84,76.85,76.81,76.81,121347.0,69.4768,69.4858,69.4497,69.4497,121347.0
2022-07-25 10:50:00,76.82,76.82,76.78,76.78,94942.0,69.4587,69.4587,69.4225,69.4225,94942.0
2022-07-25 11:00:00,76.78,76.78,76.75,76.78,32889.0,69.4225,69.4225,69.3954,69.4225,32889.0
2022-07-25 11:10:00,76.78,76.81,76.77,76.81,19998.0,69.4225,69.4497,69.4135,69.4497,19998.0
2022-07-25 11:20:00,76.81,76.83,76.81,76.83,23882.0,69.4497,69.4677,69.4497,69.4677,23882.0
2022-07-25 11:30:00,76.83,76.84,76.82,76.84,18474.0,69.4677,69.4768,69.4587,69.4768,18474.0
2022-07-25 11:40:00,76.84,76.84,76.83,76.84,17679.0,69.4768,69.4768,69.4677,69.4768,17679.0
2022-07-25 11:50:00,76.84,76.84,76.82,76.82,15421.0,69.4768,69.4768,69.4587,69.4587,15421.0
2022-07-25 12:00:00,76.82,76.84,76.82,76.82,29234.0,69.4587,69.4768,69.4587,69.4587,29234.0
2022-07-25 12:10:00,76.83,76.84,76.82,76.83,14495.0,69.4677,69.4768,69.4587,69.4677,14495.0
2022-07-25 12:20:00,76.84,76.86,76.84,76.86,19657.0,69.4768,69.4949,69.4768,69.4949,19657.0
2022-07-25 12:30:00,76.86,76.86,76.84,76.84,27285.0,69.4949,69.4949,69.4768,69.4768,27285.0
2022-07-25 12:40:00,76.85,76.86,76.84,76.85,45642.0,69.4858,69.4949,69.4768,69.4858,45642.0
2022-07-25 12:50:00,76.84,76.84,76.81,76.81,153935.0,69.4768,69.4768,69.4497,69.4497,153935.0
2022-07-25 13:00:00,76.81,76.84,76.81,76.82,35181.0,69.4497,69.4768,69.4497,69.4587,35181.0
2022-07-25 13:10:00,76.82,76.83,76.8,76.81,13676.0,69.4587,69.4677,69.4406,69.4497,13676.0
2022-07-25 13:20:00,76.81,76.82,76.8,76.81,20823.0,69.4497,69.4587,69.4406,69.4497,20823.0
2022-07-25 13:30:00,76.81,76.82,76.8,76.8,37938.0,69.4497,69.4587,69.4406,69.4406,37938.0
2022-07-25 13:40:00,76.8,76.8,76.79,76.8,27920.0,69.4406,69.4406,69.4316,69.4406,27920.0
2022-07-25 13:50:00,76.79,76.8,76.78,76.78,28677.0,69.4316,69.4406,69.4225,69.4225,28677.0
2022-07-25 14:00:00,76.78,76.79,76.77,76.78,35053.0,69.4225,69.4316,69.4135,69.4225,35053.0
2022-07-25 14:10:00,76.77,76.81,76.77,76.81,73506.0,69.4135,69.4497,69.4135,69.4497,73506.0
2022-07-25 14:20:00,76.81,76.83,76.8,76.83,639930.0,69.4497,69.4677,69.4406,69.4677,639930.0
2022-07-25 14:30:00,76.83,76.84,76.81,76.82,252546.0,69.4677,69.4768,69.4497,69.4587,252546.0
2022-07-25 14:40:00,76.82,76.83,76.81,76.81,50108.0,69.4587,69.4677,69.4497,69.4497,50108.0
2022-07-25 14:50:00,76.81,76.82,76.81,76.82,40787.0,69.4497,69.4587,69.4497,69.4587,40787.0
2022-07-25 15:00:00,76.81,76.84,76.81,76.84,335650.0,69.4497,69.4768,69.4497,69.4768,335650.0
2022-07-25 15:10:00,76.84,76.84,76.8,76.81,92631.0,69.4768,69.4768,69.4406,69.4497,92631.0
2022-07-25 15:20:00,76.81,76.82,76.8,76.81,497735.0,69.4497,69.4587,69.4406,69.4497,497735.0
2022-07-25 15:30:00,76.81,76.83,76.81,76.83,170703.0,69.4497,69.4677,69.4497,69.4677,170703.0
2022-07-25 15:40:00,76.83,76.83,76.78,76.78,344142.0,69.4677,69.4677,69.4225,69.4225,344142.0
2022-07-25 15:50:00,76.79,76.8,76.75,76.76,158533.0,69.4316,69.4406,69.3954,69.4045,158533.0
2022-07-26 09:30:00,76.77,76.85,76.77,76.84,79136.0,69.4135,69.4858,69.4135,69.4768,79136.0
2022-07-26 09:40:00,76.84,76.85,76.83,76.84,358285.0,69.4768,69.4858,69.4677,69.4768,358285.0
2022-07-26 09:50:00,76.84,76.85,76.81,76.84,270040.0,69.4768,69.4858,69.4497,69.4768,270040.0
2022-07-26 10:00:00,76.85,76.87,76.83,76.86,402839.0,69.4858,69.5039,69.4677,69.4949,402839.0
2022-07-26 10:10:00,76.84,76.87,76.83,76.84,43302.0,69.4768,69.5039,69.4677,69.4768,43302.0
2022-07-26 10:20:00,76.85,76.86,76.84,76.85,61928.0,69.4858,69.4949,69.4768,69.4858,61928.0
2022-07-26 10:30:00,76.85,76.87,76.84,76.86,51788.0,69.4858,69.5039,69.4768,69.4949,51788.0
2022-07-26 10:40:00,76.86,76.86,76.81,76.81,57813.0,69.4949,69.4949,69.4497,69.4497,57813.0
2022-07-26 10:50:00,76.81,76.85,76.8,76.84,50370.0,69.4497,69.4858,69.4406,69.4768,50370.0
2022-07-26 11:00:00,76.85,76.87,76.85,76.86,51826.0,69.4858,69.5039,69.4858,69.4949,51826.0
2022-07-26 11:10:00,76.86,76.86,76.82,76.84,39451.0,69.4949,69.4949,69.4587,69.4768,39451.0
2022-07-26 11:20:00,76.84,76.84,76.81,76.81,66902.0,69.4768,69.4768,69.4497,69.4497,66902.0
2022-07-26 11:30:00,76.81,76.82,76.8,76.81,27540.0,69.4497,69.4587,69.4406,69.4497,27540.0
2022-07-26 11:40:00,76.81,76.82,76.79,76.81,58125.0,69.4497,69.4587,69.4316,69.4497,58125.0
2022-07-26 11:50:00,76.81,76.82,76.79,76.8,42530.0,69.4497,69.4587,69.4316,69.4406,42530.0
2022-07-26 12:00:00,76.81,76.82,76.79,76.8,63340.0,69.4497,69.4587,69.4316,69.4406,63340.0
2022-07-26 12:10:00,76.8,76.83,76.79,76.83,49068.0,69.4406,69.4677,69.4316,69.4677,49068.0
2022-07-26 12:20:00,76.83,76.83,76.81,76.81,25298.0,69.4677,69.4677,69.4497,69.4497,25298.0
2022-07-26 12:30:00,76.81,76.83,76.81,76.81,94906.0,69.4497,69.4677,69.4497,69.4497,94906.0
2022-07-26 12:40:00,76.82,76.83,76.81,76.83,58392.0,69.4587,69.4677,69.4497,69.4677,58392.0
2022-07-26 12:50:00,76.82,76.83,76.81,76.81,38232.0,69.4587,69.4677,69.4497,69.4497,38232.0
2022-07-26 13:00:00,76.81,76.82,76.78,76.79,75541.0,69.4497,69.4587,69.4225,69.4316,75541.0
2022-07-26 13:10:00,76.8,76.81,76.79,76.81,184693.0,69.4406,69.4497,69.4316,69.4497,184693.0
2022-07-26 13:20:00,76.81,76.81,76.79,76.8,254238.0,69.4497,69.4497,69.4316,69.4406,254238.0
2022-07-26 13:30:00,76.8,76.8,76.79,76.8,100894.0,69.4406,69.4406,69.4316,69.4406,100894.0
2022-07-26 13:40:00,76.79,76.8,76.78,76.78,252132.0,69.4316,69.4406,69.4225,69.4225,252132.0
2022-07-26 13:50:00,76.78,76.79,76.78,76.78,146071.0,69.4225,69.4316,69.4225,69.4225,146071.0
2022-07-26 14:00:00,76.78,76.79,76.78,76.79,192245.0,69.4225,69.4316,69.4225,69.4316,192245.0
2022-07-26 14:10:00,76.78,76.79,76.78,76.78,514349.0,69.4225,69.4316,69.4225,69.4225,514349.0
2022-07-26 14:20:00,76.78,76.79,76.78,76.79,651009.0,69.4225,69.4316,69.4225,69.4316,651009.0
2022-07-26 14:30:00,76.78,76.8,76.77,76.78,73018.0,69.4225,69.4406,69.4135,69.4225,73018.0
2022-07-26 14:40:00,76.78,76.8,76.78,76.79,72037.0,69.4225,69.4406,69.4225,69.4316,72037.0
2022-07-26 14:50:00,76.79,76.79,76.78,76.78,99016.0,69.4316,69.4316,69.4225,69.4225,99016.0
2022-07-26 15:00:00,76.79,76.79,76.76,76.76,59604.0,69.4316,69.4316,69.4045,69.4045,59604.0
2022-07-26 15:10:00,76.76,76.77,76.74,76.74,59964.0,69.4045,69.4135,69.3864,69.3864,59964.0
2022-07-26 15:20:00,76.74,76.75,76.73,76.73,97640.0,69.3864,69.3954,69.3773,69.3773,97640.0
2022-07-26 15:30:00,76.73,76.74,76.73,76.73,70351.0,69.3773,69.3864,69.3773,69.3773,70351.0
2022-07-26 15:40:00,76.74,76.74,76.72,76.73,67363.0,69.3864,69.3864,69.3683,69.3773,67363.0
2022-07-26 15:50:00,76.73,76.74,76.72,76.73,46654.0,69.3773,69.3864,69.3683,69.3773,46654.0
2022-07-27 09:30:00,76.75,76.83,76.75,76.83,191326.0,69.3954,69.4677,69.3954,69.4677,191326.0
2022-07-27 09:40:00,76.83,76.84,76.81,76.82,34266.0,69.4677,69.4768,69.4497,69.4587,34266.0
2022-07-27 09:50:00,76.81,76.82,76.79,76.8,22260.0,69.4497,69.4587,69.4316,69.4406,22260.0
2022-07-27 10:00:00,76.81,76.84,76.8,76.84,30686.0,69.4497,69.4768,69.4406,69.4768,30686.0
2022-07-27 10:10:00,76.83,76.86,76.82,76.85,169232.0,69.4677,69.4949,69.4587,69.4858,169232.0
2022-07-27 10:20:00,76.84,76.86,76.84,76.84,21920.0,69.4768,69.4949,69.4768,69.4768,21920.0
2022-07-27 10:30:00,76.84,76.85,76.82,76.85,44124.0,69.4768,69.4858,69.4587,69.4858,44124.0
2022-07-27 10:40:00,76.85,76.86,76.84,76.86,6847.0,69.4858,69.4949,69.4768,69.4949,6847.0
2022-07-27 10:50:00,76.85,76.86,76.84,76.85,29833.0,69.4858,69.4949,69.4768,69.4858,29833.0
2022-07-27 11:00:00,76.84,76.87,76.84,76.86,8595.0,69.4768,69.5039,69.4768,69.4949,8595.0
2022-07-27 11:10:00,76.87,76.87,76.84,76.85,13652.0,69.5039,69.5039,69.4768,69.4858,13652.0
2022-07-27 11:20:00,76.85,76.85,76.82,76.82,12353.0,69.4858,69.4858,69.4587,69.4587,12353.0
2022-07-27 11:30:00,76.83,76.85,76.81,76.81,23345.0,69.4677,69.4858,69.4497,69.4497,23345.0
2022-07-27 11:40:00,76.81,76.82,76.79,76.8,50746.0,69.4497,69.4587,69.4316,69.4406,50746.0
2022-07-27 11:50:00,76.8,76.81,76.79,76.81,18234.0,69.4406,69.4497,69.4316,69.4497,18234.0
2022-07-27 12:00:00,76.81,76.83,76.8,76.83,22583.0,69.4497,69.4677,69.4406,69.4677,22583.0
2022-07-27 12:10:00,76.82,76.83,76.81,76.82,37017.0,69.4587,69.4677,69.4497,69.4587,37017.0
2022-07-27 12:20:00,76.82,76.84,76.81,76.81,221154.0,69.4587,69.4768,69.4497,69.4497,221154.0
2022-07-27 12:30:00,76.81,76.82,76.81,76.81,26734.0,69.4497,69.4587,69.4497,69.4497,26734.0
2022-07-27 12:40:00,76.82,76.85,76.82,76.84,23392.0,69.4587,69.4858,69.4587,69.4768,23392.0
2022-07-27 12:50:00,76.84,76.84,76.83,76.83,28126.0,69.4768,69.4768,69.4677,69.4677,28126.0
2022-07-27 13:00:00,76.84,76.86,76.83,76.86,9464.0,69.4768,69.4949,69.4677,69.4949,9464.0
2022-07-27 13:10:00,76.86,76.88,76.85,76.88,32907.0,69.4949,69.513,69.4858,69.513,32907.0
2022-07-27 13:20:00,76.88,76.9,76.87,76.87,11331.0,69.513,69.531,69.5039,69.5039,11331.0
2022-07-27 13:30:00,76.87,76.87,76.84,76.85,24349.0,69.5039,69.5039,69.4768,69.4858,24349.0
2022-07-27 13:40:00,76.85,76.87,76.84,76.87,32398.0,69.4858,69.5039,69.4768,69.5039,32398.0
2022-07-27 13:50:00,76.87,76.92,76.87,76.92,86502.0,69.5039,69.5491,69.5039,69.5491,86502.0
2022-07-27 14:00:00,76.87,76.91,76.84,76.84,59405.0,69.5039,69.5401,69.4768,69.4768,59405.0
2022-07-27 14:10:00,76.84,76.86,76.83,76.85,71892.0,69.4768,69.4949,69.4677,69.4858,71892.0
2022-07-27 14:20:00,76.86,76.88,76.84,76.88,32723.0,69.4949,69.513,69.4768,69.513,32723.0
2022-07-27 14:30:00,76.88,76.92,76.77,76.89,305892.0,69.513,69.5491,69.4135,69.522,305892.0
2022-07-27 14:40:00,76.9,77.05,76.89,77.01,101042.0,69.531,69.6667,69.522,69.6305,101042.0
2022-07-27 14:50:00,77.01,77.01,76.96,77.0,333053.0,69.6305,69.6305,69.5853,69.6215,333053.0
2022-07-27 15:00:00,77.0,77.01,76.95,76.98,165096.0,69.6215,69.6305,69.5763,69.6034,165096.0
2022-07-27 15:10:00,76.97,77.01,76.95,76.98,174221.0,69.5943,69.6305,69.5763,69.6034,174221.0
2022-07-27 15:20:00,76.98,77.04,76.97,77.01,493540.0,69.6034,69.6576,69.5943,69.6305,493540.0
2022-07-27 15:30:00,77.01,77.01,76.96,76.97,50153.0,69.6305,69.6305,69.5853,69.5943,50153.0
2022-07-27 15:40:00,76.97,77.0,76.97,76.98,396774.0,69.5943,69.6215,69.5943,69.6034,396774.0
2022-07-27 15:50:00,76.99,77.02,76.98,76.99,205452.0,69.6124,69.6395,69.6034,69.6124,205452.0
2022-07-28 09:30:00,77.3,77.33,77.25,77.26,148777.0,69.8927,69.9198,69.8475,69.8565,148777.0
2022-07-28 09:40:00,77.26,77.26,77.19,77.21,52739.0,69.8565,69.8565,69.7933,69.8113,52739.0
2022-07-28 09:50:00,77.23,77.27,77.18,77.27,119734.0,69.8294,69.8656,69.7842,69.8656,119734.0
2022-07-28 10:00:00,77.27,77.29,77.23,77.24,108096.0,69.8656,69.8837,69.8294,69.8385,108096.0
2022-07-28 10:10:00,77.24,77.26,77.23,77.25,100772.0,69.8385,69.8565,69.8294,69.8475,100772.0
2022-07-28 10:20:00,77.26,77.26,77.22,77.24,120151.0,69.8565,69.8565,69.8204,69.8385,120151.0
2022-07-28 10:30:00,77.24,77.26,77.21,77.24,55047.0,69.8385,69.8565,69.8113,69.8385,55047.0
2022-07-28 10:40:00,77.23,77.24,77.2,77.23,79387.0,69.8294,69.8385,69.8023,69.8294,79387.0
2022-07-28 10:50:00,77.23,77.26,77.23,77.26,43381.0,69.8294,69.8565,69.8294,69.8565,43381.0
2022-07-28 11:00:00,77.26,77.26,77.23,77.25,59993.0,69.8565,69.8565,69.8294,69.8475,59993.0
2022-07-28 11:10:00,77.25,77.26,77.24,77.26,48231.0,69.8475,69.8565,69.8385,69.8565,48231.0
2022-07-28 11:20:00,77.26,77.29,77.25,77.28,140919.0,69.8565,69.8837,69.8475,69.8746,140919.0
2022-07-28 11:30:00,77.28,77.3,77.27,77.28,272496.0,69.8746,69.8927,69.8656,69.8746,272496.0
2022-07-28 11:40:00,77.29,77.29,77.27,77.27,67959.0,69.8837,69.8837,69.8656,69.8656,67959.0
2022-07-28 11:50:00,77.28,77.28,77.26,77.27,68545.0,69.8746,69.8746,69.8565,69.8656,68545.0
2022-07-28 12:00:00,77.26,77.27,77.22,77.23,57032.0,69.8565,69.8656,69.8204,69.8294,57032.0
2022-07-28 12:10:00,77.23,77.24,77.21,77.23,79910.0,69.8294,69.8385,69.8113,69.8294,79910.0
2022-07-28 12:20:00,77.23,77.24,77.22,77.23,92612.0,69.8294,69.8385,69.8204,69.8294,92612.0
2022-07-28 12:30:00,77.24,77.25,77.22,77.23,96820.0,69.8385,69.8475,69.8204,69.8294,96820.0
2022-07-28 12:40:00,77.23,77.27,77.23,77.25,95495.0,69.8294,69.8656,69.8294,69.8475,95495.0
2022-07-28 12:50:00,77.25,77.26,77.23,77.24,43440.0,69.8475,69.8565,69.8294,69.8385,43440.0
2022-07-28 13:00:00,77.25,77.31,77.24,77.27,920154.0,69.8475,69.9018,69.8385,69.8656,920154.0
2022-07-28 13:10:00,77.28,77.28,77.25,77.27,76702.0,69.8746,69.8746,69.8475,69.8656,76702.0
2022-07-28 13:20:00,77.28,77.28,77.27,77.27,49765.0,69.8746,69.8746,69.8656,69.8656,49765.0
2022-07-28 13:30:00,77.27,77.28,77.27,77.27,48116.0,69.8656,69.8746,69.8656,69.8656,48116.0
2022-07-28 13:40:00,77.28,77.28,77.27,77.27,127310.0,69.8746,69.8746,69.8656,69.8656,127310.0
2022-07-28 13:50:00,77.27,77.28,77.26,77.27,167544.0,69.8656,69.8746,69.8565,69.8656,167544.0
2022-07-28 14:00:00,77.27,77.27,77.26,77.26,93438.0,69.8656,69.8656,69.8565,69.8565,93438.0
2022-07-28 14:10:00,77.26,77.27,77.26,77.27,74098.0,69.8565,69.8656,69.8565,69.8656,74098.0
2022-07-28 14:20:00,77.26,77.27,77.26,77.26,94555.0,69.8565,69.8656,69.8565,69.8565,94555.0
2022-07-28 14:30:00,77.27,77.27,77.23,77.26,38983.0,69.8656,69.8656,69.8294,69.8565,38983.0
2022-07-28 14:40:00,77.26,77.27,77.25,77.25,77334.0,69.8565,69.8656,69.8475,69.8475,77334.0
2022-07-28 14:50:00,77.26,77.29,77.25,77.28,62743.0,69.8565,69.8837,69.8475,69.8746,62743.0
2022-07-28 15:00:00,77.28,77.32,77.27,77.31,85064.0,69.8746,69.9108,69.8656,69.9018,85064.0
2022-07-28 15:10:00,77.31,77.33,77.31,77.33,71840.0,69.9018,69.9198,69.9018,69.9198,71840.0
2022-07-28 15:20:00,77.33,77.34,77.32,77.34,67710.0,69.9198,69.9289,69.9108,69.9289,67710.0
2022-07-28 15:30:00,77.34,77.35,77.33,77.34,68560.0,69.9289,69.9379,69.9198,69.9289,68560.0
2022-07-28 15:40:00,77.34,77.35,77.3,77.32,204955.0,69.9289,69.9379,69.8927,69.9108,204955.0
2022-07-28 15:50:00,77.32,77.35,77.32,77.32,203517.0,69.9108,69.9379,69.9108,69.9108,203517.0
2022-07-29 09:30:00,77.33,77.33,77.25,77.27,92857.0,69.9198,69.9198,69.8475,69.8656,92857.0
2022-07-29 09:40:00,77.27,77.32,77.26,77.31,56616.0,69.8656,69.9108,69.8565,69.9018,56616.0
2022-07-29 09:50:00,77.31,77.33,77.29,77.31,104596.0,69.9018,69.9198,69.8837,69.9018,104596.0
2022-07-29 10:00:00,77.31,77.34,77.28,77.32,111523.0,69.9018,69.9289,69.8746,69.9108,111523.0
2022-07-29 10:10:00,77.32,77.33,77.3,77.31,81877.0,69.9108,69.9198,69.8927,69.9018,81877.0
2022-07-29 10:20:00,77.31,77.36,77.29,77.34,217209.0,69.9018,69.947,69.8837,69.9289,217209.0
2022-07-29 10:30:00,77.34,77.35,77.31,77.33,113559.0,69.9289,69.9379,69.9018,69.9198,113559.0
2022-07-29 10:40:00,77.34,77.36,77.33,77.36,885672.0,69.9289,69.947,69.9198,69.947,885672.0
2022-07-29 10:50:00,77.36,77.36,77.32,77.33,70747.0,69.947,69.947,69.9108,69.9198,70747.0
2022-07-29 11:00:00,77.33,77.35,77.32,77.34,41214.0,69.9198,69.9379,69.9108,69.9289,41214.0
2022-07-29 11:10:00,77.34,77.37,77.34,77.37,62787.0,69.9289,69.956,69.9289,69.956,62787.0
2022-07-29 11:20:00,77.37,77.37,77.35,77.37,22398.0,69.956,69.956,69.9379,69.956,22398.0
2022-07-29 11:30:00,77.37,77.39,77.36,77.39,40076.0,69.956,69.9741,69.947,69.9741,40076.0
2022-07-29 11:40:00,77.39,77.4,77.38,77.4,92073.0,69.9741,69.9831,69.965,69.9831,92073.0
2022-07-29 11:50:00,77.39,77.4,77.38,77.4,710667.0,69.9741,69.9831,69.965,69.9831,710667.0
2022-07-29 12:00:00,77.4,77.42,77.39,77.4,28012.0,69.9831,70.0012,69.9741,69.9831,28012.0
2022-07-29 12:10:00,77.4,77.43,77.4,77.43,34880.0,69.9831,70.0103,69.9831,70.0103,34880.0
2022-07-29 12:20:00,77.42,77.43,77.4,77.4,41727.0,70.0012,70.0103,69.9831,69.9831,41727.0
2022-07-29 12:30:00,77.4,77.41,77.4,77.41,32691.0,69.9831,69.9922,69.9831,69.9922,32691.0
2022-07-29 12:40:00,77.41,77.41,77.4,77.41,36823.0,69.9922,69.9922,69.9831,69.9922,36823.0
2022-07-29 12:50:00,77.41,77.41,77.4,77.41,42164.0,69.9922,69.9922,69.9831,69.9922,42164.0
2022-07-29 13:00:00,77.4,77.41,77.4,77.41,38893.0,69.9831,69.9922,69.9831,69.9922,38893.0
2022-07-29 13:10:00,77.41,77.41,77.4,77.41,25448.0,69.9922,69.9922,69.9831,69.9922,25448.0
2022-07-29 13:20:00,77.4,77.41,77.4,77.41,26258.0,69.9831,69.9922,69.9831,69.9922,26258.0
2022-07-29 13:30:00,77.41,77.41,77.4,77.41,17969.0,69.9922,69.9922,69.9831,69.9922,17969.0
2022-07-29 13:40:00,77.41,77.41,77.4,77.41,24299.0,69.9922,69.9922,69.9831,69.9922,24299.0
2022-07-29 13:50:00,77.41,77.41,77.4,77.41,94394.0,69.9922,69.9922,69.9831,69.9922,94394.0
2022-07-29 14:00:00,77.4,77.43,77.4,77.41,303769.0,69.9831,70.0103,69.9831,69.9922,303769.0
2022-07-29 14:10:00,77.42,77.42,77.41,77.42,65345.0,70.0012,70.0012,69.9922,70.0012,65345.0
2022-07-29 14:20:00,77.42,77.42,77.41,77.42,35719.0,70.0012,70.0012,69.9922,70.0012,35719.0
2022-07-29 14:30:00,77.42,77.42,77.41,77.42,40220.0,70.0012,70.0012,69.9922,70.0012,40220.0
2022-07-29 14:40:00,77.42,77.42,77.41,77.42,25046.0,70.0012,70.0012,69.9922,70.0012,25046.0
2022-07-29 14:50:00,77.42,77.42,77.41,77.42,41199.0,70.0012,70.0012,69.9922,70.0012,41199.0
2022-07-29 15:00:00,77.42,77.42,77.41,77.42,23861.0,70.0012,70.0012,69.9922,70.0012,23861.0
2022-07-29 15:10:00,77.42,77.42,77.41,77.41,41877.0,70.0012,70.0012,69.9922,69.9922,41877.0
2022-07-29 15:20:00,77.41,77.42,77.39,77.4,39806.0,69.9922,70.0012,69.9741,69.9831,39806.0
2022-07-29 15:30:00,77.41,77.42,77.4,77.41,99309.0,69.9922,70.0012,69.9831,69.9922,99309.0
2022-07-29 15:40:00,77.42,77.42,77.4,77.41,113548.0,70.0012,70.0012,69.9831,69.9922,113548.0
2022-07-29 15:50:00,77.41,77.43,77.39,77.42,136368.0,69.9922,70.0103,69.9741,70.0012,136368.0
2022-08-01 09:30:00,77.19,77.28,77.19,77.21,100449.0,69.9082,69.9897,69.9082,69.9263,100449.0
2022-08-01 09:40:00,77.2,77.23,77.2,77.23,47559.0,69.9173,69.9444,69.9173,69.9444,47559.0
2022-08-01 09:50:00,77.23,77.24,77.21,77.23,116020.0,69.9444,69.9535,69.9263,69.9444,116020.0
2022-08-01 10:00:00,77.23,77.25,77.18,77.21,102279.0,69.9444,69.9626,69.8992,69.9263,102279.0
2022-08-01 10:10:00,77.21,77.24,77.2,77.23,132867.0,69.9263,69.9535,69.9173,69.9444,132867.0
2022-08-01 10:20:00,77.23,77.24,77.19,77.2,83380.0,69.9444,69.9535,69.9082,69.9173,83380.0
2022-08-01 10:30:00,77.19,77.22,77.19,77.22,30767.0,69.9082,69.9354,69.9082,69.9354,30767.0
2022-08-01 10:40:00,77.22,77.24,77.2,77.23,43422.0,69.9354,69.9535,69.9173,69.9444,43422.0
2022-08-01 10:50:00,77.23,77.23,77.21,77.22,278829.0,69.9444,69.9444,69.9263,69.9354,278829.0
2022-08-01 11:00:00,77.23,77.23,77.21,77.22,115062.0,69.9444,69.9444,69.9263,69.9354,115062.0
2022-08-01 11:10:00,77.23,77.26,77.23,77.23,25897.0,69.9444,69.9716,69.9444,69.9444,25897.0
2022-08-01 11:20:00,77.23,77.26,77.23,77.26,45104.0,69.9444,69.9716,69.9444,69.9716,45104.0
2022-08-01 11:30:00,77.26,77.26,77.24,77.24,67648.0,69.9716,69.9716,69.9535,69.9535,67648.0
2022-08-01 11:40:00,77.24,77.25,77.24,77.24,64706.0,69.9535,69.9626,69.9535,69.9535,64706.0
2022-08-01 11:50:00,77.24,77.25,77.24,77.24,57318.0,69.9535,69.9626,69.9535,69.9535,57318.0
2022-08-01 12:00:00,77.24,77.26,77.24,77.25,192660.0,69.9535,69.9716,69.9535,69.9626,192660.0
2022-08-01 12:10:00,77.25,77.25,77.22,77.22,53334.0,69.9626,69.9626,69.9354,69.9354,53334.0
2022-08-01 12:20:00,77.23,77.23,77.21,77.21,79017.0,69.9444,69.9444,69.9263,69.9263,79017.0
2022-08-01 12:30:00,77.21,77.22,77.21,77.21,19589.0,69.9263,69.9354,69.9263,69.9263,19589.0
2022-08-01 12:40:00,77.21,77.22,77.21,77.21,282177.0,69.9263,69.9354,69.9263,69.9263,282177.0
2022-08-01 12:50:00,77.22,77.22,77.21,77.22,17691.0,69.9354,69.9354,69.9263,69.9354,17691.0
2022-08-01 13:00:00,77.22,77.25,77.21,77.25,412009.0,69.9354,69.9626,69.9263,69.9626,412009.0
2022-08-01 13:10:00,77.26,77.27,77.25,77.26,770152.0,69.9716,69.9807,69.9626,69.9716,770152.0
2022-08-01 13:20:00,77.26,77.26,77.25,77.25,644212.0,69.9716,69.9716,69.9626,69.9626,644212.0
2022-08-01 13:30:00,77.25,77.26,77.25,77.25,154723.0,69.9626,69.9716,69.9626,69.9626,154723.0
2022-08-01 13:40:00,77.26,77.26,77.25,77.25,103384.0,69.9716,69.9716,69.9626,69.9626,103384.0
2022-08-01 13:50:00,77.25,77.26,77.25,77.25,82787.0,69.9626,69.9716,69.9626,69.9626,82787.0
2022-08-01 14:00:00,77.25,77.26,77.23,77.24,90043.0,69.9626,69.9716,69.9444,69.9535,90043.0
2022-08-01 14:10:00,77.23,77.24,77.23,77.23,41007.0,69.9444,69.9535,69.9444,69.9444,41007.0
2022-08-01 14:20:00,77.23,77.24,77.22,77.23,46792.0,69.9444,69.9535,69.9354,69.9444,46792.0
2022-08-01 14:30:00,77.23,77.24,77.22,77.23,45251.0,69.9444,69.9535,69.9354,69.9444,45251.0
2022-08-01 14:40:00,77.23,77.24,77.21,77.22,78727.0,69.9444,69.9535,69.9263,69.9354,78727.0
2022-08-01 14:50:00,77.22,77.25,77.21,77.25,47193.0,69.9354,69.9626,69.9263,69.9626,47193.0
2022-08-01 15:00:00,77.25,77.25,77.22,77.22,54444.0,69.9626,69.9626,69.9354,69.9354,54444.0
2022-08-01 15:10:00,77.23,77.25,77.22,77.24,80272.0,69.9444,69.9626,69.9354,69.9535,80272.0
2022-08-01 15:20:00,77.25,77.25,77.24,77.24,185243.0,69.9626,69.9626,69.9535,69.9535,185243.0
2022-08-01 15:30:00,77.25,77.25,77.24,77.25,51422.0,69.9626,69.9626,69.9535,69.9626,51422.0
2022-08-01 15:40:00,77.24,77.25,77.24,77.25,54400.0,69.9535,69.9626,69.9535,69.9626,54400.0
2022-08-01 15:50:00,77.25,77.26,77.2,77.22,139881.0,69.9626,69.9716,69.9173,69.9354,139881.0
2022-08-02 09:30:00,77.18,77.25,77.18,77.22,80236.0,69.8992,69.9626,69.8992,69.9354,80236.0
2022-08-02 09:40:00,77.22,77.22,77.12,77.13,83829.0,69.9354,69.9354,69.8448,69.8539,83829.0
2022-08-02 09:50:00,77.13,77.15,77.11,77.13,66284.0,69.8539,69.872,69.8358,69.8539,66284.0
2022-08-02 10:00:00,77.14,77.16,77.06,77.07,61886.0,69.8629,69.881,69.7905,69.7995,61886.0
2022-08-02 10:10:00,77.07,77.12,77.07,77.08,79004.0,69.7995,69.8448,69.7995,69.8086,79004.0
2022-08-02 10:20:00,77.07,77.1,77.06,77.08,60604.0,69.7995,69.8267,69.7905,69.8086,60604.0
2022-08-02 10:30:00,77.09,77.1,77.07,77.08,34329.0,69.8177,69.8267,69.7995,69.8086,34329.0
2022-08-02 10:40:00,77.09,77.11,77.07,77.09,51295.0,69.8177,69.8358,69.7995,69.8177,51295.0
2022-08-02 10:50:00,77.09,77.09,77.06,77.08,63218.0,69.8177,69.8177,69.7905,69.8086,63218.0
2022-08-02 11:00:00,77.08,77.09,77.06,77.08,59085.0,69.8086,69.8177,69.7905,69.8086,59085.0
2022-08-02 11:10:00,77.08,77.1,77.05,77.1,83765.0,69.8086,69.8267,69.7814,69.8267,83765.0
2022-08-02 11:20:00,77.09,77.11,77.08,77.11,49131.0,69.8177,69.8358,69.8086,69.8358,49131.0
2022-08-02 11:30:00,77.1,77.11,77.08,77.08,54238.0,69.8267,69.8358,69.8086,69.8086,54238.0
2022-08-02 11:40:00,77.09,77.09,77.06,77.07,59598.0,69.8177,69.8177,69.7905,69.7995,59598.0
2022-08-02 11:50:00,77.08,77.08,77.05,77.06,126750.0,69.8086,69.8086,69.7814,69.7905,126750.0
2022-08-02 12:00:00,77.06,77.08,77.05,77.06,295080.0,69.7905,69.8086,69.7814,69.7905,295080.0
2022-08-02 12:10:00,77.06,77.06,77.05,77.06,28568.0,69.7905,69.7905,69.7814,69.7905,28568.0
2022-08-02 12:20:00,77.06,77.08,77.06,77.08,51974.0,69.7905,69.8086,69.7905,69.8086,51974.0
2022-08-02 12:30:00,77.08,77.08,77.06,77.06,62600.0,69.8086,69.8086,69.7905,69.7905,62600.0
2022-08-02 12:40:00,77.06,77.07,77.05,77.06,228415.0,69.7905,69.7995,69.7814,69.7905,228415.0
2022-08-02 12:50:00,77.06,77.06,77.04,77.05,121372.0,69.7905,69.7905,69.7724,69.7814,121372.0
2022-08-02 13:00:00,77.05,77.05,77.02,77.03,131560.0,69.7814,69.7814,69.7543,69.7633,131560.0
2022-08-02 13:10:00,77.03,77.03,77.02,77.03,45860.0,69.7633,69.7633,69.7543,69.7633,45860.0
2022-08-02 13:20:00,77.03,77.03,76.98,77.0,45835.0,69.7633,69.7633,69.718,69.7361,45835.0
2022-08-02 13:30:00,77.0,77.0,76.94,76.94,54761.0,69.7361,69.7361,69.6818,69.6818,54761.0
2022-08-02 13:40:00,76.94,76.96,76.91,76.95,83572.0,69.6818,69.6999,69.6546,69.6909,83572.0
2022-08-02 13:50:00,76.94,76.97,76.94,76.95,186875.0,69.6818,69.709,69.6818,69.6909,186875.0
2022-08-02 14:00:00,76.95,76.95,76.92,76.94,107226.0,69.6909,69.6909,69.6637,69.6818,107226.0
2022-08-02 14:10:00,76.94,76.95,76.89,76.9,80240.0,69.6818,69.6909,69.6365,69.6456,80240.0
2022-08-02 14:20:00,76.89,76.92,76.88,76.9,94118.0,69.6365,69.6637,69.6275,69.6456,94118.0
2022-08-02 14:30:00,76.91,76.92,76.89,76.89,73563.0,69.6546,69.6637,69.6365,69.6365,73563.0
2022-08-02 14:40:00,76.9,76.9,76.89,76.9,90836.0,69.6456,69.6456,69.6365,69.6456,90836.0
2022-08-02 14:50:00,76.89,76.9,76.87,76.9,96297.0,69.6365,69.6456,69.6184,69.6456,96297.0
2022-08-02 15:00:00,76.89,76.91,76.88,76.89,85445.0,69.6365,69.6546,69.6275,69.6365,85445.0
2022-08-02 15:10:00,76.88,76.9,76.87,76.9,99441.0,69.6275,69.6456,69.6184,69.6456,99441.0
2022-08-02 15:20:00,76.9,76.91,76.88,76.89,125636.0,69.6456,69.6546,69.6275,69.6365,125636.0
2022-08-02 15:30:00,76.89,76.89,76.86,76.87,62192.0,69.6365,69.6365,69.6093,69.6184,62192.0
2022-08-02 15:40:00,76.87,76.88,76.83,76.84,88950.0,69.6184,69.6275,69.5822,69.5912,88950.0
2022-08-02 15:50:00,76.84,76.86,76.83,76.85,165132.0,69.5912,69.6093,69.5822,69.6003,165132.0
2022-08-03 09:30:00,76.79,76.86,76.79,76.86,146281.0,69.546,69.6093,69.546,69.6093,146281.0
2022-08-03 09:40:00,76.86,76.88,76.82,76.85,21825.0,69.6093,69.6275,69.5731,69.6003,21825.0
2022-08-03 09:50:00,76.85,76.9,76.85,76.89,103400.0,69.6003,69.6456,69.6003,69.6365,103400.0
2022-08-03 10:00:00,76.88,76.89,76.76,76.76,117618.0,69.6275,69.6365,69.5188,69.5188,117618.0
2022-08-03 10:10:00,76.77,76.78,76.7,76.72,407621.0,69.5278,69.5369,69.4644,69.4826,407621.0
2022-08-03 10:20:00,76.72,76.79,76.71,76.77,214370.0,69.4826,69.546,69.4735,69.5278,214370.0
2022-08-03 10:30:00,76.77,76.8,76.74,76.78,169916.0,69.5278,69.555,69.5007,69.5369,169916.0
2022-08-03 10:40:00,76.79,76.79,76.75,76.77,88000.0,69.546,69.546,69.5097,69.5278,88000.0
2022-08-03 10:50:00,76.77,76.78,76.75,76.75,123491.0,69.5278,69.5369,69.5097,69.5097,123491.0
2022-08-03 11:00:00,76.76,76.79,76.75,76.79,62753.0,69.5188,69.546,69.5097,69.546,62753.0
2022-08-03 11:10:00,76.79,76.79,76.77,76.78,37268.0,69.546,69.546,69.5278,69.5369,37268.0
2022-08-03 11:20:00,76.78,76.8,76.76,76.78,100360.0,69.5369,69.555,69.5188,69.5369,100360.0
2022-08-03 11:30:00,76.78,76.79,76.76,76.78,40434.0,69.5369,69.546,69.5188,69.5369,40434.0
2022-08-03 11:40:00,76.78,76.8,76.78,76.78,68353.0,69.5369,69.555,69.5369,69.5369,68353.0
2022-08-03 11:50:00,76.79,76.79,76.78,76.78,14163.0,69.546,69.546,69.5369,69.5369,14163.0
2022-08-03 12:00:00,76.78,76.82,76.78,76.82,76124.0,69.5369,69.5731,69.5369,69.5731,76124.0
2022-08-03 12:10:00,76.82,76.82,76.8,76.82,20064.0,69.5731,69.5731,69.555,69.5731,20064.0
2022-08-03 12:20:00,76.82,76.84,76.81,76.84,44288.0,69.5731,69.5912,69.5641,69.5912,44288.0
2022-08-03 12:30:00,76.83,76.84,76.82,76.83,36448.0,69.5822,69.5912,69.5731,69.5822,36448.0
2022-08-03 12:40:00,76.83,76.84,76.82,76.84,106212.0,69.5822,69.5912,69.5731,69.5912,106212.0
2022-08-03 12:50:00,76.83,76.84,76.83,76.83,35490.0,69.5822,69.5912,69.5822,69.5822,35490.0
2022-08-03 13:00:00,76.83,76.84,76.83,76.83,21182.0,69.5822,69.5912,69.5822,69.5822,21182.0
2022-08-03 13:10:00,76.84,76.84,76.83,76.84,27811.0,69.5912,69.5912,69.5822,69.5912,27811.0
2022-08-03 13:20:00,76.83,76.85,76.83,76.85,41811.0,69.5822,69.6003,69.5822,69.6003,41811.0
2022-08-03 13:30:00,76.84,76.85,76.84,76.84,12724.0,69.5912,69.6003,69.5912,69.5912,12724.0
2022-08-03 13:40:00,76.85,76.87,76.84,76.87,23030.0,69.6003,69.6184,69.5912,69.6184,23030.0
2022-08-03 13:50:00,76.87,76.88,76.86,76.88,31307.0,69.6184,69.6275,69.6093,69.6275,31307.0
2022-08-03 14:00:00,76.88,76.89,76.87,76.88,39325.0,69.6275,69.6365,69.6184,69.6275,39325.0
2022-08-03 14:10:00,76.89,76.9,76.88,76.9,96370.0,69.6365,69.6456,69.6275,69.6456,96370.0
2022-08-03 14:20:00,76.89,76.9,76.89,76.9,51732.0,69.6365,69.6456,69.6365,69.6456,51732.0
2022-08-03 14:30:00,76.9,76.9,76.88,76.89,147450.0,69.6456,69.6456,69.6275,69.6365,147450.0
2022-08-03 14:40:00,76.89,76.91,76.88,76.91,288745.0,69.6365,69.6546,69.6275,69.6546,288745.0
2022-08-03 14:50:00,76.9,76.92,76.9,76.92,400923.0,69.6456,69.6637,69.6456,69.6637,400923.0
2022-08-03 15:00:00,76.92,76.93,76.91,76.92,40184.0,69.6637,69.6727,69.6546,69.6637,40184.0
2022-08-03 15:10:00,76.92,76.95,76.92,76.94,58076.0,69.6637,69.6909,69.6637,69.6818,58076.0
2022-08-03 15:20:00,76.93,76.95,76.93,76.95,58716.0,69.6727,69.6909,69.6727,69.6909,58716.0
2022-08-03 15:30:00,76.95,76.98,76.94,76.98,81475.0,69.6909,69.718,69.6818,69.718,81475.0
2022-08-03 15:40:00,76.98,77.0,76.97,77.0,81897.0,69.718,69.7361,69.709,69.7361,81897.0
2022-08-03 15:50:00,77.0,77.0,76.98,76.99,200068.0,69.7361,69.7361,69.718,69.7271,200068.0
2022-08-04 09:30:00,77.05,77.05,76.96,76.98,137128.0,69.7814,69.7814,69.6999,69.718,137128.0
2022-08-04 09:40:00,76.99,77.02,76.96,77.01,102353.0,69.7271,69.7543,69.6999,69.7452,102353.0
2022-08-04 09:50:00,77.02,77.02,76.99,77.01,69010.0,69.7543,69.7543,69.7271,69.7452,69010.0
2022-08-04 10:00:00,77.01,77.04,77.0,77.03,42644.0,69.7452,69.7724,69.7361,69.7633,42644.0
2022-08-04 10:10:00,77.04,77.04,77.0,77.02,74467.0,69.7724,69.7724,69.7361,69.7543,74467.0
2022-08-04 10:20:00,77.03,77.03,77.02,77.03,39756.0,69.7633,69.7633,69.7543,69.7633,39756.0
2022-08-04 10:30:00,77.03,77.07,77.02,77.07,54719.0,69.7633,69.7995,69.7543,69.7995,54719.0
2022-08-04 10:40:00,77.07,77.09,77.06,77.09,66926.0,69.7995,69.8177,69.7905,69.8177,66926.0
2022-08-04 10:50:00,77.09,77.1,77.07,77.09,64022.0,69.8177,69.8267,69.7995,69.8177,64022.0
2022-08-04 11:00:00,77.09,77.11,77.08,77.11,46270.0,69.8177,69.8358,69.8086,69.8358,46270.0
2022-08-04 11:10:00,77.1,77.11,77.08,77.09,36955.0,69.8267,69.8358,69.8086,69.8177,36955.0
2022-08-04 11:20:00,77.09,77.1,77.06,77.08,214421.0,69.8177,69.8267,69.7905,69.8086,214421.0
2022-08-04 11:30:00,77.08,77.08,77.06,77.06,42983.0,69.8086,69.8086,69.7905,69.7905,42983.0
2022-08-04 11:40:00,77.06,77.07,77.03,77.06,57013.0,69.7905,69.7995,69.7633,69.7905,57013.0
2022-08-04 11:50:00,77.06,77.08,77.05,77.07,97321.0,69.7905,69.8086,69.7814,69.7995,97321.0
2022-08-04 12:00:00,77.08,77.1,77.07,77.1,42839.0,69.8086,69.8267,69.7995,69.8267,42839.0
2022-08-04 12:10:00,77.1,77.15,77.1,77.14,55713.0,69.8267,69.872,69.8267,69.8629,55713.0
2022-08-04 12:20:00,77.15,77.16,77.12,77.15,46690.0,69.872,69.881,69.8448,69.872,46690.0
2022-08-04 12:30:00,77.14,77.15,77.09,77.09,69717.0,69.8629,69.872,69.8177,69.8177,69717.0
2022-08-04 12:40:00,77.09,77.1,77.07,77.07,59189.0,69.8177,69.8267,69.7995,69.7995,59189.0
2022-08-04 12:50:00,77.08,77.08,77.07,77.08,37242.0,69.8086,69.8086,69.7995,69.8086,37242.0
2022-08-04 13:00:00,77.08,77.08,77.06,77.06,57404.0,69.8086,69.8086,69.7905,69.7905,57404.0
2022-08-04 13:10:00,77.07,77.08,77.06,77.08,68775.0,69.7995,69.8086,69.7905,69.8086,68775.0
2022-08-04 13:20:00,77.08,77.09,77.07,77.09,24626.0,69.8086,69.8177,69.7995,69.8177,24626.0
2022-08-04 13:30:00,77.09,77.1,77.08,77.09,49199.0,69.8177,69.8267,69.8086,69.8177,49199.0
2022-08-04 13:40:00,77.1,77.1,77.09,77.1,172367.0,69.8267,69.8267,69.8177,69.8267,172367.0
2022-08-04 13:50:00,77.09,77.1,77.09,77.1,135207.0,69.8177,69.8267,69.8177,69.8267,135207.0
2022-08-04 14:00:00,77.1,77.1,77.09,77.09,178033.0,69.8267,69.8267,69.8177,69.8177,178033.0
2022-08-04 14:10:00,77.09,77.1,77.09,77.1,107105.0,69.8177,69.8267,69.8177,69.8267,107105.0
2022-08-04 14:20:00,77.1,77.13,77.1,77.13,128260.0,69.8267,69.8539,69.8267,69.8539,128260.0
2022-08-04 14:30:00,77.13,77.14,77.12,77.14,240434.0,69.8539,69.8629,69.8448,69.8629,240434.0
2022-08-04 14:40:00,77.14,77.15,77.13,77.14,188681.0,69.8629,69.872,69.8539,69.8629,188681.0
2022-08-04 14:50:00,77.15,77.15,77.14,77.15,274830.0,69.872,69.872,69.8629,69.872,274830.0
2022-08-04 15:00:00,77.15,77.18,77.14,77.18,155069.0,69.872,69.8992,69.8629,69.8992,155069.0
2022-08-04 15:10:00,77.18,77.18,77.16,77.17,241538.0,69.8992,69.8992,69.881,69.8901,241538.0
2022-08-04 15:20:00,77.18,77.18,77.17,77.18,144687.0,69.8992,69.8992,69.8901,69.8992,144687.0
2022-08-04 15:30:00,77.18,77.19,77.17,77.17,114538.0,69.8992,69.9082,69.8901,69.8901,114538.0
2022-08-04 15:40:00,77.18,77.21,77.17,77.21,358594.0,69.8992,69.9263,69.8901,69.9263,358594.0
2022-08-04 15:50:00,77.2,77.22,77.2,77.22,317925.0,69.9173,69.9354,69.9173,69.9354,317925.0
2022-08-05 09:30:00,76.77,76.77,76.7,76.73,165333.0,69.5278,69.5278,69.4644,69.4916,165333.0
2022-08-05 09:40:00,76.73,76.75,76.7,76.7,84734.0,69.4916,69.5097,69.4644,69.4644,84734.0
2022-08-05 09:50:00,76.71,76.75,76.7,76.75,99342.0,69.4735,69.5097,69.4644,69.5097,99342.0
2022-08-05 10:00:00,76.75,76.77,76.73,76.76,70617.0,69.5097,69.5278,69.4916,69.5188,70617.0
2022-08-05 10:10:00,76.76,76.8,76.76,76.78,59127.0,69.5188,69.555,69.5188,69.5369,59127.0
2022-08-05 10:20:00,76.78,76.8,76.75,76.77,39457.0,69.5369,69.555,69.5097,69.5278,39457.0
2022-08-05 10:30:00,76.77,76.78,76.75,76.76,80709.0,69.5278,69.5369,69.5097,69.5188,80709.0
2022-08-05 10:40:00,76.76,76.76,76.73,76.75,49228.0,69.5188,69.5188,69.4916,69.5097,49228.0
2022-08-05 10:50:00,76.75,76.76,76.73,76.75,133309.0,69.5097,69.5188,69.4916,69.5097,133309.0
2022-08-05 11:00:00,76.75,76.75,76.73,76.74,36630.0,69.5097,69.5097,69.4916,69.5007,36630.0
2022-08-05 11:10:00,76.74,76.74,76.73,76.74,25010.0,69.5007,69.5007,69.4916,69.5007,25010.0
2022-08-05 11:20:00,76.73,76.74,76.68,76.69,66232.0,69.4916,69.5007,69.4463,69.4554,66232.0
2022-08-05 11:30:00,76.7,76.71,76.69,76.7,38802.0,69.4644,69.4735,69.4554,69.4644,38802.0
2022-08-05 11:40:00,76.7,76.71,76.69,76.69,30312.0,69.4644,69.4735,69.4554,69.4554,30312.0
2022-08-05 11:50:00,76.7,76.7,76.69,76.7,109787.0,69.4644,69.4644,69.4554,69.4644,109787.0
2022-08-05 12:00:00,76.7,76.73,76.69,76.73,91557.0,69.4644,69.4916,69.4554,69.4916,91557.0
2022-08-05 12:10:00,76.73,76.73,76.71,76.72,36145.0,69.4916,69.4916,69.4735,69.4826,36145.0
2022-08-05 12:20:00,76.72,76.72,76.69,76.7,44308.0,69.4826,69.4826,69.4554,69.4644,44308.0
2022-08-05 12:30:00,76.7,76.72,76.7,76.72,27011.0,69.4644,69.4826,69.4644,69.4826,27011.0
2022-08-05 12:40:00,76.72,76.76,76.71,76.76,28471.0,69.4826,69.5188,69.4735,69.5188,28471.0
2022-08-05 12:50:00,76.76,76.77,76.73,76.73,45171.0,69.5188,69.5278,69.4916,69.4916,45171.0
2022-08-05 13:00:00,76.73,76.77,76.73,76.76,27638.0,69.4916,69.5278,69.4916,69.5188,27638.0
2022-08-05 13:10:00,76.76,76.78,76.75,76.78,77531.0,69.5188,69.5369,69.5097,69.5369,77531.0
2022-08-05 13:20:00,76.78,76.79,76.77,76.77,45315.0,69.5369,69.546,69.5278,69.5278,45315.0
2022-08-05 13:30:00,76.78,76.78,76.77,76.78,91044.0,69.5369,69.5369,69.5278,69.5369,91044.0
2022-08-05 13:40:00,76.78,76.8,76.77,76.79,84816.0,69.5369,69.555,69.5278,69.546,84816.0
2022-08-05 13:50:00,76.79,76.8,76.78,76.8,79286.0,69.546,69.555,69.5369,69.555,79286.0
2022-08-05 14:00:00,76.8,76.8,76.77,76.78,87651.0,69.555,69.555,69.5278,69.5369,87651.0
2022-08-05 14:10:00,76.78,76.79,76.77,76.78,133860.0,69.5369,69.546,69.5278,69.5369,133860.0
2022-08-05 14:20:00,76.78,76.79,76.78,76.78,29411.0,69.5369,69.546,69.5369,69.5369,29411.0
2022-08-05 14:30:00,76.78,76.81,76.78,76.8,52116.0,69.5369,69.5641,69.5369,69.555,52116.0
2022-08-05 14:40:00,76.8,76.8,76.76,76.77,105760.0,69.555,69.555,69.5188,69.5278,105760.0
2022-08-05 14:50:00,76.76,76.77,76.75,76.76,61502.0,69.5188,69.5278,69.5097,69.5188,61502.0
2022-08-05 15:00:00,76.76,76.78,76.75,76.77,68004.0,69.5188,69.5369,69.5097,69.5278,68004.0
2022-08-05 15:10:00,76.77,76.77,76.76,76.76,66696.0,69.5278,69.5278,69.5188,69.5188,66696.0
2022-08-05 15:20:00,76.77,76.78,76.76,76.78,145730.0,69.5278,69.5369,69.5188,69.5369,145730.0
2022-08-05 15:30:00,76.78,76.79,76.77,76.78,93868.0,69.5369,69.546,69.5278,69.5369,93868.0
2022-08-05 15:40:00,76.78,76.79,76.78,76.78,157795.0,69.5369,69.546,69.5369,69.5369,157795.0
2022-08-05 15:50:00,76.79,76.8,76.78,76.78,188958.0,69.546,69.555,69.5369,69.5369,188958.0
2022-08-08 09:30:00,76.86,76.86,76.79,76.81,50820.0,69.6093,69.6093,69.546,69.5641,50820.0
2022-08-08 09:40:00,76.81,76.87,76.81,76.86,36204.0,69.5641,69.6184,69.5641,69.6093,36204.0
2022-08-08 09:50:00,76.86,76.89,76.85,76.89,32526.0,69.6093,69.6365,69.6003,69.6365,32526.0
2022-08-08 10:00:00,76.89,76.9,76.87,76.89,24413.0,69.6365,69.6456,69.6184,69.6365,24413.0
2022-08-08 10:10:00,76.89,76.92,76.88,76.92,50247.0,69.6365,69.6637,69.6275,69.6637,50247.0
2022-08-08 10:20:00,76.92,76.92,76.88,76.89,74183.0,69.6637,69.6637,69.6275,69.6365,74183.0
2022-08-08 10:30:00,76.89,76.89,76.87,76.89,24414.0,69.6365,69.6365,69.6184,69.6365,24414.0
2022-08-08 10:40:00,76.88,76.89,76.88,76.89,49410.0,69.6275,69.6365,69.6275,69.6365,49410.0
2022-08-08 10:50:00,76.89,76.89,76.85,76.86,65679.0,69.6365,69.6365,69.6003,69.6093,65679.0
2022-08-08 11:00:00,76.86,76.9,76.85,76.88,78750.0,69.6093,69.6456,69.6003,69.6275,78750.0
2022-08-08 11:10:00,76.87,76.88,76.86,76.88,52810.0,69.6184,69.6275,69.6093,69.6275,52810.0
2022-08-08 11:20:00,76.88,76.88,76.85,76.85,31265.0,69.6275,69.6275,69.6003,69.6003,31265.0
2022-08-08 11:30:00,76.86,76.86,76.85,76.86,33272.0,69.6093,69.6093,69.6003,69.6093,33272.0
2022-08-08 11:40:00,76.86,76.86,76.84,76.84,27748.0,69.6093,69.6093,69.5912,69.5912,27748.0
2022-08-08 11:50:00,76.84,76.85,76.82,76.83,62991.0,69.5912,69.6003,69.5731,69.5822,62991.0
2022-08-08 12:00:00,76.82,76.83,76.82,76.83,20232.0,69.5731,69.5822,69.5731,69.5822,20232.0
2022-08-08 12:10:00,76.83,76.84,76.82,76.84,30526.0,69.5822,69.5912,69.5731,69.5912,30526.0
2022-08-08 12:20:00,76.84,76.85,76.83,76.84,43761.0,69.5912,69.6003,69.5822,69.5912,43761.0
2022-08-08 12:30:00,76.84,76.85,76.84,76.84,57806.0,69.5912,69.6003,69.5912,69.5912,57806.0
2022-08-08 12:40:00,76.84,76.84,76.82,76.82,72504.0,69.5912,69.5912,69.5731,69.5731,72504.0
2022-08-08 12:50:00,76.83,76.83,76.82,76.83,17154.0,69.5822,69.5822,69.5731,69.5822,17154.0
2022-08-08 13:00:00,76.83,76.83,76.81,76.81,45177.0,69.5822,69.5822,69.5641,69.5641,45177.0
2022-08-08 13:10:00,76.81,76.83,76.81,76.83,91992.0,69.5641,69.5822,69.5641,69.5822,91992.0
2022-08-08 13:20:00,76.83,76.83,76.81,76.81,56738.0,69.5822,69.5822,69.5641,69.5641,56738.0
2022-08-08 13:30:00,76.81,76.82,76.81,76.81,23614.0,69.5641,69.5731,69.5641,69.5641,23614.0
2022-08-08 13:40:00,76.81,76.83,76.81,76.83,25978.0,69.5641,69.5822,69.5641,69.5822,25978.0
2022-08-08 13:50:00,76.83,76.83,76.81,76.81,36499.0,69.5822,69.5822,69.5641,69.5641,36499.0
2022-08-08 14:00:00,76.81,76.82,76.81,76.81,29630.0,69.5641,69.5731,69.5641,69.5641,29630.0
2022-08-08 14:10:00,76.82,76.82,76.81,76.81,60065.0,69.5731,69.5731,69.5641,69.5641,60065.0
2022-08-08 14:20:00,76.81,76.82,76.81,76.81,32234.0,69.5641,69.5731,69.5641,69.5641,32234.0
2022-08-08 14:30:00,76.81,76.82,76.81,76.81,27997.0,69.5641,69.5731,69.5641,69.5641,27997.0
2022-08-08 14:40:00,76.82,76.82,76.81,76.81,56518.0,69.5731,69.5731,69.5641,69.5641,56518.0
2022-08-08 14:50:00,76.81,76.82,76.8,76.81,73731.0,69.5641,69.5731,69.555,69.5641,73731.0
2022-08-08 15:00:00,76.81,76.82,76.8,76.81,133767.0,69.5641,69.5731,69.555,69.5641,133767.0
2022-08-08 15:10:00,76.81,76.82,76.81,76.81,41765.0,69.5641,69.5731,69.5641,69.5641,41765.0
2022-08-08 15:20:00,76.82,76.82,76.81,76.81,69138.0,69.5731,69.5731,69.5641,69.5641,69138.0
2022-08-08 15:30:00,76.82,76.82,76.81,76.82,113441.0,69.5731,69.5731,69.5641,69.5731,113441.0
2022-08-08 15:40:00,76.82,76.82,76.78,76.78,242452.0,69.5731,69.5731,69.5369,69.5369,242452.0
2022-08-08 15:50:00,76.79,76.81,76.79,76.8,349762.0,69.546,69.5641,69.546,69.555,349762.0
2022-08-09 09:30:00,76.72,76.73,76.65,76.67,114814.0,69.4826,69.4916,69.4192,69.4373,114814.0
2022-08-09 09:40:00,76.67,76.68,76.64,76.67,68097.0,69.4373,69.4463,69.4101,69.4373,68097.0
2022-08-09 09:50:00,76.67,76.68,76.66,76.66,37234.0,69.4373,69.4463,69.4282,69.4282,37234.0
2022-08-09 10:00:00,76.67,76.69,76.66,76.69,65713.0,69.4373,69.4554,69.4282,69.4554,65713.0
2022-08-09 10:10:00,76.69,76.69,76.67,76.67,52115.0,69.4554,69.4554,69.4373,69.4373,52115.0
2022-08-09 10:20:00,76.67,76.7,76.67,76.7,35433.0,69.4373,69.4644,69.4373,69.4644,35433.0
2022-08-09 10:30:00,76.69,76.7,76.68,76.7,42893.0,69.4554,69.4644,69.4463,69.4644,42893.0
2022-08-09 10:40:00,76.69,76.71,76.68,76.71,43183.0,69.4554,69.4735,69.4463,69.4735,43183.0
2022-08-09 10:50:00,76.7,76.72,76.7,76.71,71200.0,69.4644,69.4826,69.4644,69.4735,71200.0
2022-08-09 11:00:00,76.7,76.71,76.68,76.69,51447.0,69.4644,69.4735,69.4463,69.4554,51447.0
2022-08-09 11:10:00,76.68,76.7,76.68,76.7,58172.0,69.4463,69.4644,69.4463,69.4644,58172.0
2022-08-09 11:20:00,76.7,76.71,76.69,76.7,61794.0,69.4644,69.4735,69.4554,69.4644,61794.0
2022-08-09 11:30:00,76.7,76.72,76.7,76.7,42618.0,69.4644,69.4826,69.4644,69.4644,42618.0
2022-08-09 11:40:00,76.71,76.71,76.69,76.7,15173.0,69.4735,69.4735,69.4554,69.4644,15173.0
2022-08-09 11:50:00,76.7,76.71,76.69,76.7,45091.0,69.4644,69.4735,69.4554,69.4644,45091.0
2022-08-09 12:00:00,76.7,76.71,76.69,76.7,30280.0,69.4644,69.4735,69.4554,69.4644,30280.0
2022-08-09 12:10:00,76.7,76.7,76.69,76.7,49002.0,69.4644,69.4644,69.4554,69.4644,49002.0
2022-08-09 12:20:00,76.7,76.71,76.69,76.7,45129.0,69.4644,69.4735,69.4554,69.4644,45129.0
2022-08-09 12:30:00,76.71,76.71,76.7,76.7,104079.0,69.4735,69.4735,69.4644,69.4644,104079.0
2022-08-09 12:40:00,76.7,76.71,76.69,76.7,41730.0,69.4644,69.4735,69.4554,69.4644,41730.0
2022-08-09 12:50:00,76.7,76.72,76.7,76.71,28032.0,69.4644,69.4826,69.4644,69.4735,28032.0
2022-08-09 13:00:00,76.71,76.73,76.69,76.69,787472.0,69.4735,69.4916,69.4554,69.4554,787472.0
2022-08-09 13:10:00,76.69,76.7,76.69,76.69,32000.0,69.4554,69.4644,69.4554,69.4554,32000.0
2022-08-09 13:20:00,76.69,76.7,76.68,76.7,49361.0,69.4554,69.4644,69.4463,69.4644,49361.0
2022-08-09 13:30:00,76.69,76.7,76.68,76.69,110989.0,69.4554,69.4644,69.4463,69.4554,110989.0
2022-08-09 13:40:00,76.69,76.7,76.68,76.69,87622.0,69.4554,69.4644,69.4463,69.4554,87622.0
2022-08-09 13:50:00,76.69,76.7,76.69,76.7,118755.0,69.4554,69.4644,69.4554,69.4644,118755.0
2022-08-09 14:00:00,76.7,76.7,76.69,76.7,46269.0,69.4644,69.4644,69.4554,69.4644,46269.0
2022-08-09 14:10:00,76.7,76.7,76.68,76.69,70273.0,69.4644,69.4644,69.4463,69.4554,70273.0
2022-08-09 14:20:00,76.69,76.69,76.67,76.67,772917.0,69.4554,69.4554,69.4373,69.4373,772917.0
2022-08-09 14:30:00,76.67,76.69,76.67,76.69,98542.0,69.4373,69.4554,69.4373,69.4554,98542.0
2022-08-09 14:40:00,76.69,76.69,76.68,76.69,87878.0,69.4554,69.4554,69.4463,69.4554,87878.0
2022-08-09 14:50:00,76.69,76.69,76.68,76.69,60917.0,69.4554,69.4554,69.4463,69.4554,60917.0
2022-08-09 15:00:00,76.69,76.69,76.67,76.67,77867.0,69.4554,69.4554,69.4373,69.4373,77867.0
2022-08-09 15:10:00,76.67,76.68,76.67,76.68,129691.0,69.4373,69.4463,69.4373,69.4463,129691.0
2022-08-09 15:20:00,76.68,76.69,76.67,76.69,89544.0,69.4463,69.4554,69.4373,69.4554,89544.0
2022-08-09 15:30:00,76.69,76.69,76.68,76.69,81487.0,69.4554,69.4554,69.4463,69.4554,81487.0
2022-08-09 15:40:00,76.68,76.7,76.68,76.68,94112.0,69.4463,69.4644,69.4463,69.4463,94112.0
2022-08-09 15:50:00,76.68,76.68,76.64,76.65,330698.0,69.4463,69.4463,69.4101,69.4192,330698.0
2022-08-10 09:30:00,76.86,76.97,76.86,76.96,112643.0,69.6093,69.709,69.6093,69.6999,112643.0
2022-08-10 09:40:00,76.95,77.03,76.95,77.01,114308.0,69.6909,69.7633,69.6909,69.7452,114308.0
2022-08-10 09:50:00,77.02,77.04,76.99,77.01,54205.0,69.7543,69.7724,69.7271,69.7452,54205.0
2022-08-10 10:00:00,77.01,77.04,77.0,77.03,45836.0,69.7452,69.7724,69.7361,69.7633,45836.0
2022-08-10 10:10:00,77.03,77.07,77.02,77.05,19683.0,69.7633,69.7995,69.7543,69.7814,19683.0
2022-08-10 10:20:00,77.05,77.07,77.04,77.05,105151.0,69.7814,69.7995,69.7724,69.7814,105151.0
2022-08-10 10:30:00,77.05,77.05,77.03,77.05,28344.0,69.7814,69.7814,69.7633,69.7814,28344.0
2022-08-10 10:40:00,77.04,77.05,77.01,77.02,119921.0,69.7724,69.7814,69.7452,69.7543,119921.0
2022-08-10 10:50:00,77.02,77.05,77.01,77.04,14844.0,69.7543,69.7814,69.7452,69.7724,14844.0
2022-08-10 11:00:00,77.04,77.04,77.02,77.04,27647.0,69.7724,69.7724,69.7543,69.7724,27647.0
2022-08-10 11:10:00,77.03,77.04,77.0,77.01,57254.0,69.7633,69.7724,69.7361,69.7452,57254.0
2022-08-10 11:20:00,77.01,77.01,76.98,76.99,98341.0,69.7452,69.7452,69.718,69.7271,98341.0
2022-08-10 11:30:00,76.98,76.99,76.98,76.98,79850.0,69.718,69.7271,69.718,69.718,79850.0
2022-08-10 11:40:00,76.98,76.99,76.97,76.97,83729.0,69.718,69.7271,69.709,69.709,83729.0
2022-08-10 11:50:00,76.97,76.99,76.97,76.98,132264.0,69.709,69.7271,69.709,69.718,132264.0
2022-08-10 12:00:00,76.98,76.99,76.97,76.98,103129.0,69.718,69.7271,69.709,69.718,103129.0
2022-08-10 12:10:00,76.97,76.99,76.97,76.99,67183.0,69.709,69.7271,69.709,69.7271,67183.0
2022-08-10 12:20:00,76.99,76.99,76.98,76.99,33542.0,69.7271,69.7271,69.718,69.7271,33542.0
2022-08-10 12:30:00,76.99,77.02,76.98,77.02,62058.0,69.7271,69.7543,69.718,69.7543,62058.0
2022-08-10 12:40:00,77.02,77.03,77.01,77.03,68513.0,69.7543,69.7633,69.7452,69.7633,68513.0
2022-08-10 12:50:00,77.03,77.03,77.02,77.03,39333.0,69.7633,69.7633,69.7543,69.7633,39333.0
2022-08-10 13:00:00,77.03,77.09,77.02,77.05,261181.0,69.7633,69.8177,69.7543,69.7814,261181.0
2022-08-10 13:10:00,77.04,77.05,77.03,77.05,30046.0,69.7724,69.7814,69.7633,69.7814,30046.0
2022-08-10 13:20:00,77.05,77.07,77.04,77.06,44330.0,69.7814,69.7995,69.7724,69.7905,44330.0
2022-08-10 13:30:00,77.06,77.06,77.03,77.03,39393.0,69.7905,69.7905,69.7633,69.7633,39393.0
2022-08-10 13:40:00,77.03,77.04,77.01,77.02,58700.0,69.7633,69.7724,69.7452,69.7543,58700.0
2022-08-10 13:50:00,77.03,77.03,76.98,76.99,49653.0,69.7633,69.7633,69.718,69.7271,49653.0
2022-08-10 14:00:00,76.98,76.99,76.95,76.96,53253.0,69.718,69.7271,69.6909,69.6999,53253.0
2022-08-10 14:10:00,76.96,76.96,76.93,76.93,27727.0,69.6999,69.6999,69.6727,69.6727,27727.0
2022-08-10 14:20:00,76.94,76.94,76.9,76.91,139855.0,69.6818,69.6818,69.6456,69.6546,139855.0
2022-08-10 14:30:00,76.91,76.93,76.91,76.92,142000.0,69.6546,69.6727,69.6546,69.6637,142000.0
2022-08-10 14:40:00,76.92,76.94,76.92,76.94,28744.0,69.6637,69.6818,69.6637,69.6818,28744.0
2022-08-10 14:50:00,76.94,76.94,76.93,76.94,78142.0,69.6818,69.6818,69.6727,69.6818,78142.0
2022-08-10 15:00:00,76.93,76.94,76.91,76.92,29987.0,69.6727,69.6818,69.6546,69.6637,29987.0
2022-08-10 15:10:00,76.92,76.93,76.9,76.9,54851.0,69.6637,69.6727,69.6456,69.6456,54851.0
2022-08-10 15:20:00,76.9,76.92,76.9,76.91,97798.0,69.6456,69.6637,69.6456,69.6546,97798.0
2022-08-10 15:30:00,76.92,76.92,76.91,76.92,29477.0,69.6637,69.6637,69.6546,69.6637,29477.0
2022-08-10 15:40:00,76.91,76.92,76.91,76.92,57112.0,69.6546,69.6637,69.6546,69.6637,57112.0
2022-08-10 15:50:00,76.92,76.93,76.91,76.93,262310.0,69.6637,69.6727,69.6546,69.6727,262310.0
2022-08-11 09:30:00,77.08,77.19,77.03,77.15,152702.0,69.8086,69.9082,69.7633,69.872,152702.0
2022-08-11 09:40:00,77.14,77.19,77.14,77.17,28807.0,69.8629,69.9082,69.8629,69.8901,28807.0
2022-08-11 09:50:00,77.17,77.17,77.11,77.12,28955.0,69.8901,69.8901,69.8358,69.8448,28955.0
2022-08-11 10:00:00,77.11,77.13,77.1,77.11,26186.0,69.8358,69.8539,69.8267,69.8358,26186.0
2022-08-11 10:10:00,77.1,77.11,77.05,77.06,14962.0,69.8267,69.8358,69.7814,69.7905,14962.0
2022-08-11 10:20:00,77.06,77.08,77.03,77.05,21182.0,69.7905,69.8086,69.7633,69.7814,21182.0
2022-08-11 10:30:00,77.05,77.05,76.99,77.0,33690.0,69.7814,69.7814,69.7271,69.7361,33690.0
2022-08-11 10:40:00,77.0,77.0,76.96,76.98,60389.0,69.7361,69.7361,69.6999,69.718,60389.0
2022-08-11 10:50:00,76.99,77.02,76.97,77.01,44360.0,69.7271,69.7543,69.709,69.7452,44360.0
2022-08-11 11:00:00,77.01,77.02,76.96,76.97,20374.0,69.7452,69.7543,69.6999,69.709,20374.0
2022-08-11 11:10:00,76.97,76.97,76.93,76.94,75438.0,69.709,69.709,69.6727,69.6818,75438.0
2022-08-11 11:20:00,76.94,76.96,76.93,76.94,36418.0,69.6818,69.6999,69.6727,69.6818,36418.0
2022-08-11 11:30:00,76.95,76.98,76.94,76.96,85282.0,69.6909,69.718,69.6818,69.6999,85282.0
2022-08-11 11:40:00,76.97,76.97,76.95,76.95,197488.0,69.709,69.709,69.6909,69.6909,197488.0
2022-08-11 11:50:00,76.95,76.96,76.94,76.95,89145.0,69.6909,69.6999,69.6818,69.6909,89145.0
2022-08-11 12:00:00,76.95,76.96,76.93,76.94,44065.0,69.6909,69.6999,69.6727,69.6818,44065.0
2022-08-11 12:10:00,76.93,76.94,76.91,76.92,48421.0,69.6727,69.6818,69.6546,69.6637,48421.0
2022-08-11 12:20:00,76.93,76.94,76.92,76.93,42343.0,69.6727,69.6818,69.6637,69.6727,42343.0
2022-08-11 12:30:00,76.94,76.95,76.92,76.93,67654.0,69.6818,69.6909,69.6637,69.6727,67654.0
2022-08-11 12:40:00,76.92,76.93,76.92,76.92,96482.0,69.6637,69.6727,69.6637,69.6637,96482.0
2022-08-11 12:50:00,76.92,76.94,76.91,76.94,44040.0,69.6637,69.6818,69.6546,69.6818,44040.0
2022-08-11 13:00:00,76.94,76.95,76.88,76.91,189339.0,69.6818,69.6909,69.6275,69.6546,189339.0
2022-08-11 13:10:00,76.92,76.93,76.91,76.91,48817.0,69.6637,69.6727,69.6546,69.6546,48817.0
2022-08-11 13:20:00,76.92,76.93,76.9,76.91,67461.0,69.6637,69.6727,69.6456,69.6546,67461.0
2022-08-11 13:30:00,76.91,76.92,76.89,76.92,63982.0,69.6546,69.6637,69.6365,69.6637,63982.0
2022-08-11 13:40:00,76.91,76.93,76.9,76.91,90228.0,69.6546,69.6727,69.6456,69.6546,90228.0
2022-08-11 13:50:00,76.9,76.91,76.89,76.9,162543.0,69.6456,69.6546,69.6365,69.6456,162543.0
2022-08-11 14:00:00,76.89,76.9,76.87,76.88,152596.0,69.6365,69.6456,69.6184,69.6275,152596.0
2022-08-11 14:10:00,76.88,76.88,76.84,76.86,101938.0,69.6275,69.6275,69.5912,69.6093,101938.0
2022-08-11 14:20:00,76.86,76.87,76.84,76.85,96609.0,69.6093,69.6184,69.5912,69.6003,96609.0
2022-08-11 14:30:00,76.84,76.85,76.83,76.84,117020.0,69.5912,69.6003,69.5822,69.5912,117020.0
2022-08-11 14:40:00,76.84,76.86,76.83,76.83,287402.0,69.5912,69.6093,69.5822,69.5822,287402.0
2022-08-11 14:50:00,76.83,76.84,76.81,76.83,170187.0,69.5822,69.5912,69.5641,69.5822,170187.0
2022-08-11 15:00:00,76.83,76.84,76.82,76.83,84652.0,69.5822,69.5912,69.5731,69.5822,84652.0
2022-08-11 15:10:00,76.83,76.84,76.82,76.84,76264.0,69.5822,69.5912,69.5731,69.5912,76264.0
2022-08-11 15:20:00,76.84,76.84,76.83,76.84,65222.0,69.5912,69.5912,69.5822,69.5912,65222.0
2022-08-11 15:30:00,76.84,76.85,76.83,76.84,62772.0,69.5912,69.6003,69.5822,69.5912,62772.0
2022-08-11 15:40:00,76.84,76.84,76.81,76.81,149061.0,69.5912,69.5912,69.5641,69.5641,149061.0
2022-08-11 15:50:00,76.81,76.84,76.81,76.84,297916.0,69.5641,69.5912,69.5641,69.5912,297916.0
2022-08-12 09:30:00,76.93,76.99,76.93,76.98,43847.0,69.6727,69.7271,69.6727,69.718,43847.0
2022-08-12 09:40:00,76.98,76.98,76.96,76.97,30541.0,69.718,69.718,69.6999,69.709,30541.0
2022-08-12 09:50:00,76.96,77.02,76.96,77.01,44425.0,69.6999,69.7543,69.6999,69.7452,44425.0
2022-08-12 10:00:00,77.01,77.01,76.88,76.9,93164.0,69.7452,69.7452,69.6275,69.6456,93164.0
2022-08-12 10:10:00,76.9,76.94,76.87,76.88,35888.0,69.6456,69.6818,69.6184,69.6275,35888.0
2022-08-12 10:20:00,76.89,76.9,76.87,76.89,22286.0,69.6365,69.6456,69.6184,69.6365,22286.0
2022-08-12 10:30:00,76.89,76.93,76.87,76.88,133593.0,69.6365,69.6727,69.6184,69.6275,133593.0
2022-08-12 10:40:00,76.88,76.91,76.88,76.9,23235.0,69.6275,69.6546,69.6275,69.6456,23235.0
2022-08-12 10:50:00,76.9,76.91,76.88,76.9,21951.0,69.6456,69.6546,69.6275,69.6456,21951.0
2022-08-12 11:00:00,76.9,76.94,76.89,76.93,28432.0,69.6456,69.6818,69.6365,69.6727,28432.0
2022-08-12 11:10:00,76.93,76.96,76.92,76.95,34672.0,69.6727,69.6999,69.6637,69.6909,34672.0
2022-08-12 11:20:00,76.96,76.97,76.94,76.95,24899.0,69.6999,69.709,69.6818,69.6909,24899.0
2022-08-12 11:30:00,76.94,76.96,76.93,76.95,20891.0,69.6818,69.6999,69.6727,69.6909,20891.0
2022-08-12 11:40:00,76.95,76.96,76.94,76.95,33851.0,69.6909,69.6999,69.6818,69.6909,33851.0
2022-08-12 11:50:00,76.95,76.96,76.94,76.95,28139.0,69.6909,69.6999,69.6818,69.6909,28139.0
2022-08-12 12:00:00,76.95,76.95,76.93,76.95,22938.0,69.6909,69.6909,69.6727,69.6909,22938.0
2022-08-12 12:10:00,76.95,76.96,76.94,76.96,16905.0,69.6909,69.6999,69.6818,69.6999,16905.0
2022-08-12 12:20:00,76.95,76.97,76.94,76.95,13526.0,69.6909,69.709,69.6818,69.6909,13526.0
2022-08-12 12:30:00,76.94,76.95,76.94,76.95,19520.0,69.6818,69.6909,69.6818,69.6909,19520.0
2022-08-12 12:40:00,76.95,76.95,76.93,76.93,13832.0,69.6909,69.6909,69.6727,69.6727,13832.0
2022-08-12 12:50:00,76.94,76.94,76.93,76.94,22271.0,69.6818,69.6818,69.6727,69.6818,22271.0
2022-08-12 13:00:00,76.94,76.94,76.93,76.94,17376.0,69.6818,69.6818,69.6727,69.6818,17376.0
2022-08-12 13:10:00,76.94,76.94,76.93,76.94,17483.0,69.6818,69.6818,69.6727,69.6818,17483.0
2022-08-12 13:20:00,76.94,76.96,76.93,76.94,21217.0,69.6818,69.6999,69.6727,69.6818,21217.0
2022-08-12 13:30:00,76.95,76.97,76.94,76.96,42228.0,69.6909,69.709,69.6818,69.6999,42228.0
2022-08-12 13:40:00,76.97,76.98,76.96,76.98,37762.0,69.709,69.718,69.6999,69.718,37762.0
2022-08-12 13:50:00,76.97,76.98,76.97,76.98,28629.0,69.709,69.718,69.709,69.718,28629.0
2022-08-12 14:00:00,76.98,76.98,76.97,76.97,59599.0,69.718,69.718,69.709,69.709,59599.0
2022-08-12 14:10:00,76.97,76.98,76.96,76.98,35563.0,69.709,69.718,69.6999,69.718,35563.0
2022-08-12 14:20:00,76.98,76.99,76.96,76.99,31503.0,69.718,69.7271,69.6999,69.7271,31503.0
2022-08-12 14:30:00,76.99,77.0,76.98,76.99,31325.0,69.7271,69.7361,69.718,69.7271,31325.0
2022-08-12 14:40:00,76.99,77.0,76.99,76.99,25924.0,69.7271,69.7361,69.7271,69.7271,25924.0
2022-08-12 14:50:00,77.0,77.0,76.98,76.98,34586.0,69.7361,69.7361,69.718,69.718,34586.0
2022-08-12 15:00:00,76.99,77.0,76.98,76.99,27949.0,69.7271,69.7361,69.718,69.7271,27949.0
2022-08-12 15:10:00,76.99,77.02,76.99,77.01,74791.0,69.7271,69.7543,69.7271,69.7452,74791.0
2022-08-12 15:20:00,77.01,77.01,76.99,77.01,30609.0,69.7452,69.7452,69.7271,69.7452,30609.0
2022-08-12 15:30:00,77.01,77.01,77.0,77.01,43936.0,69.7452,69.7452,69.7361,69.7452,43936.0
2022-08-12 15:40:00,77.01,77.02,77.0,77.02,39054.0,69.7452,69.7543,69.7361,69.7543,39054.0
2022-08-12 15:50:00,77.02,77.04,77.01,77.03,48705.0,69.7543,69.7724,69.7452,69.7633,48705.0
2022-08-15 09:30:00,77.04,77.11,77.04,77.09,154463.0,69.7724,69.8358,69.7724,69.8177,154463.0
2022-08-15 09:40:00,77.09,77.12,77.09,77.1,14621.0,69.8177,69.8448,69.8177,69.8267,14621.0
2022-08-15 09:50:00,77.11,77.11,77.06,77.07,16585.0,69.8358,69.8358,69.7905,69.7995,16585.0
2022-08-15 10:00:00,77.08,77.11,77.07,77.09,32994.0,69.8086,69.8358,69.7995,69.8177,32994.0
2022-08-15 10:10:00,77.09,77.09,77.07,77.08,44975.0,69.8177,69.8177,69.7995,69.8086,44975.0
2022-08-15 10:20:00,77.07,77.09,77.07,77.08,158741.0,69.7995,69.8177,69.7995,69.8086,158741.0
2022-08-15 10:30:00,77.09,77.09,77.06,77.07,34619.0,69.8177,69.8177,69.7905,69.7995,34619.0
2022-08-15 10:40:00,77.07,77.07,77.05,77.07,19801.0,69.7995,69.7995,69.7814,69.7995,19801.0
2022-08-15 10:50:00,77.06,77.07,77.06,77.07,31611.0,69.7905,69.7995,69.7905,69.7995,31611.0
2022-08-15 11:00:00,77.07,77.09,77.07,77.08,30915.0,69.7995,69.8177,69.7995,69.8086,30915.0
2022-08-15 11:10:00,77.08,77.09,77.07,77.08,33732.0,69.8086,69.8177,69.7995,69.8086,33732.0
2022-08-15 11:20:00,77.09,77.09,77.06,77.08,33311.0,69.8177,69.8177,69.7905,69.8086,33311.0
2022-08-15 11:30:00,77.09,77.11,77.08,77.09,44864.0,69.8177,69.8358,69.8086,69.8177,44864.0
2022-08-15 11:40:00,77.09,77.11,77.07,77.11,18078.0,69.8177,69.8358,69.7995,69.8358,18078.0
2022-08-15 11:50:00,77.11,77.11,77.09,77.09,29844.0,69.8358,69.8358,69.8177,69.8177,29844.0
2022-08-15 12:00:00,77.09,77.1,77.08,77.09,13407.0,69.8177,69.8267,69.8086,69.8177,13407.0
2022-08-15 12:10:00,77.09,77.09,77.06,77.07,37783.0,69.8177,69.8177,69.7905,69.7995,37783.0
2022-08-15 12:20:00,77.07,77.07,77.06,77.07,44948.0,69.7995,69.7995,69.7905,69.7995,44948.0
2022-08-15 12:30:00,77.07,77.1,77.07,77.09,142036.0,69.7995,69.8267,69.7995,69.8177,142036.0
2022-08-15 12:40:00,77.1,77.1,77.09,77.1,22169.0,69.8267,69.8267,69.8177,69.8267,22169.0
2022-08-15 12:50:00,77.1,77.1,77.09,77.09,11184.0,69.8267,69.8267,69.8177,69.8177,11184.0
2022-08-15 13:00:00,77.09,77.1,77.09,77.1,18045.0,69.8177,69.8267,69.8177,69.8267,18045.0
2022-08-15 13:10:00,77.1,77.1,77.08,77.09,30414.0,69.8267,69.8267,69.8086,69.8177,30414.0
2022-08-15 13:20:00,77.09,77.09,77.08,77.09,20091.0,69.8177,69.8177,69.8086,69.8177,20091.0
2022-08-15 13:30:00,77.09,77.09,77.08,77.08,16516.0,69.8177,69.8177,69.8086,69.8086,16516.0
2022-08-15 13:40:00,77.08,77.09,77.08,77.09,12222.0,69.8086,69.8177,69.8086,69.8177,12222.0
2022-08-15 13:50:00,77.09,77.09,77.08,77.09,17788.0,69.8177,69.8177,69.8086,69.8177,17788.0
2022-08-15 14:00:00,77.09,77.09,77.08,77.09,51912.0,69.8177,69.8177,69.8086,69.8177,51912.0
2022-08-15 14:10:00,77.08,77.09,77.07,77.08,36440.0,69.8086,69.8177,69.7995,69.8086,36440.0
2022-08-15 14:20:00,77.08,77.09,77.07,77.09,29112.0,69.8086,69.8177,69.7995,69.8177,29112.0
2022-08-15 14:30:00,77.09,77.09,77.08,77.09,53617.0,69.8177,69.8177,69.8086,69.8177,53617.0
2022-08-15 14:40:00,77.09,77.09,77.08,77.08,81174.0,69.8177,69.8177,69.8086,69.8086,81174.0
2022-08-15 14:50:00,77.08,77.09,77.07,77.08,59052.0,69.8086,69.8177,69.7995,69.8086,59052.0
2022-08-15 15:00:00,77.07,77.08,77.06,77.08,116808.0,69.7995,69.8086,69.7905,69.8086,116808.0
2022-08-15 15:10:00,77.08,77.08,77.07,77.08,145290.0,69.8086,69.8086,69.7995,69.8086,145290.0
2022-08-15 15:20:00,77.08,77.08,77.07,77.08,71990.0,69.8086,69.8086,69.7995,69.8086,71990.0
2022-08-15 15:30:00,77.08,77.09,77.07,77.09,79968.0,69.8086,69.8177,69.7995,69.8177,79968.0
2022-08-15 15:40:00,77.09,77.09,77.08,77.09,35416.0,69.8177,69.8177,69.8086,69.8177,35416.0
2022-08-15 15:50:00,77.09,77.09,77.08,77.09,78206.0,69.8177,69.8177,69.8086,69.8177,78206.0
2022-08-16 09:30:00,77.09,77.09,76.96,76.98,244331.0,69.8177,69.8177,69.6999,69.718,244331.0
2022-08-16 09:40:00,76.98,76.99,76.91,76.92,120414.0,69.718,69.7271,69.6546,69.6637,120414.0
2022-08-16 09:50:00,76.93,76.93,76.92,76.93,57344.0,69.6727,69.6727,69.6637,69.6727,57344.0
2022-08-16 10:00:00,76.93,76.96,76.92,76.96,73627.0,69.6727,69.6999,69.6637,69.6999,73627.0
2022-08-16 10:10:00,76.96,76.96,76.94,76.94,33802.0,69.6999,69.6999,69.6818,69.6818,33802.0
2022-08-16 10:20:00,76.94,76.95,76.92,76.94,106945.0,69.6818,69.6909,69.6637,69.6818,106945.0
2022-08-16 10:30:00,76.94,76.96,76.93,76.94,66440.0,69.6818,69.6999,69.6727,69.6818,66440.0
2022-08-16 10:40:00,76.94,76.95,76.93,76.95,82086.0,69.6818,69.6909,69.6727,69.6909,82086.0
2022-08-16 10:50:00,76.95,76.95,76.92,76.94,92139.0,69.6909,69.6909,69.6637,69.6818,92139.0
2022-08-16 11:00:00,76.94,76.96,76.93,76.95,80751.0,69.6818,69.6999,69.6727,69.6909,80751.0
2022-08-16 11:10:00,76.95,76.97,76.94,76.97,158622.0,69.6909,69.709,69.6818,69.709,158622.0
2022-08-16 11:20:00,76.97,76.97,76.96,76.97,65008.0,69.709,69.709,69.6999,69.709,65008.0
2022-08-16 11:30:00,76.97,76.97,76.96,76.97,141078.0,69.709,69.709,69.6999,69.709,141078.0
2022-08-16 11:40:00,76.97,76.97,76.96,76.97,112197.0,69.709,69.709,69.6999,69.709,112197.0
2022-08-16 11:50:00,76.96,76.97,76.95,76.96,100122.0,69.6999,69.709,69.6909,69.6999,100122.0
2022-08-16 12:00:00,76.96,76.97,76.96,76.96,34736.0,69.6999,69.709,69.6999,69.6999,34736.0
2022-08-16 12:10:00,76.96,76.98,76.96,76.98,47445.0,69.6999,69.718,69.6999,69.718,47445.0
2022-08-16 12:20:00,76.98,76.99,76.97,76.98,52060.0,69.718,69.7271,69.709,69.718,52060.0
2022-08-16 12:30:00,76.99,77.0,76.98,77.0,58988.0,69.7271,69.7361,69.718,69.7361,58988.0
2022-08-16 12:40:00,77.0,77.01,76.99,77.0,110781.0,69.7361,69.7452,69.7271,69.7361,110781.0
2022-08-16 12:50:00,77.0,77.01,77.0,77.0,153661.0,69.7361,69.7452,69.7361,69.7361,153661.0
2022-08-16 13:00:00,77.0,77.01,76.97,76.97,213289.0,69.7361,69.7452,69.709,69.709,213289.0
2022-08-16 13:10:00,76.97,76.98,76.97,76.98,138206.0,69.709,69.718,69.709,69.718,138206.0
2022-08-16 13:20:00,76.97,76.98,76.97,76.98,69035.0,69.709,69.718,69.709,69.718,69035.0
2022-08-16 13:30:00,76.98,76.98,76.97,76.98,251284.0,69.718,69.718,69.709,69.718,251284.0
2022-08-16 13:40:00,76.98,77.0,76.97,77.0,50255.0,69.718,69.7361,69.709,69.7361,50255.0
2022-08-16 13:50:00,77.0,77.0,76.98,76.98,71389.0,69.7361,69.7361,69.718,69.718,71389.0
2022-08-16 14:00:00,76.98,76.99,76.98,76.99,81609.0,69.718,69.7271,69.718,69.7271,81609.0
2022-08-16 14:10:00,76.99,76.99,76.98,76.98,57846.0,69.7271,69.7271,69.718,69.718,57846.0
2022-08-16 14:20:00,76.98,76.99,76.98,76.98,113419.0,69.718,69.7271,69.718,69.718,113419.0
2022-08-16 14:30:00,76.98,76.99,76.96,76.96,124335.0,69.718,69.7271,69.6999,69.6999,124335.0
2022-08-16 14:40:00,76.97,76.97,76.96,76.97,103585.0,69.709,69.709,69.6999,69.709,103585.0
2022-08-16 14:50:00,76.97,76.97,76.96,76.97,158342.0,69.709,69.709,69.6999,69.709,158342.0
2022-08-16 15:00:00,76.97,76.98,76.96,76.97,84784.0,69.709,69.718,69.6999,69.709,84784.0
2022-08-16 15:10:00,76.98,76.98,76.96,76.98,105946.0,69.718,69.718,69.6999,69.718,105946.0
2022-08-16 15:20:00,76.98,76.98,76.97,76.98,100131.0,69.718,69.718,69.709,69.718,100131.0
2022-08-16 15:30:00,76.98,76.99,76.97,76.98,210379.0,69.718,69.7271,69.709,69.718,210379.0
2022-08-16 15:40:00,76.98,76.98,76.97,76.97,142710.0,69.718,69.718,69.709,69.709,142710.0
2022-08-16 15:50:00,76.98,76.99,76.97,76.98,284735.0,69.718,69.7271,69.709,69.718,284735.0
2022-08-17 09:30:00,76.8,76.8,76.71,76.74,153546.0,69.555,69.555,69.4735,69.5007,153546.0
2022-08-17 09:40:00,76.75,76.75,76.72,76.74,50123.0,69.5097,69.5097,69.4826,69.5007,50123.0
2022-08-17 09:50:00,76.73,76.74,76.72,76.72,97764.0,69.4916,69.5007,69.4826,69.4826,97764.0
2022-08-17 10:00:00,76.73,76.74,76.71,76.74,50727.0,69.4916,69.5007,69.4735,69.5007,50727.0
2022-08-17 10:10:00,76.74,76.75,76.73,76.75,25142.0,69.5007,69.5097,69.4916,69.5097,25142.0
2022-08-17 10:20:00,76.75,76.75,76.73,76.73,46583.0,69.5097,69.5097,69.4916,69.4916,46583.0
2022-08-17 10:30:00,76.73,76.74,76.72,76.73,112038.0,69.4916,69.5007,69.4826,69.4916,112038.0
2022-08-17 10:40:00,76.73,76.73,76.71,76.71,125311.0,69.4916,69.4916,69.4735,69.4735,125311.0
2022-08-17 10:50:00,76.72,76.72,76.68,76.68,57939.0,69.4826,69.4826,69.4463,69.4463,57939.0
2022-08-17 11:00:00,76.69,76.7,76.67,76.69,45590.0,69.4554,69.4644,69.4373,69.4554,45590.0
2022-08-17 11:10:00,76.69,76.7,76.67,76.69,72409.0,69.4554,69.4644,69.4373,69.4554,72409.0
2022-08-17 11:20:00,76.68,76.71,76.68,76.7,151756.0,69.4463,69.4735,69.4463,69.4644,151756.0
2022-08-17 11:30:00,76.7,76.7,76.68,76.69,32886.0,69.4644,69.4644,69.4463,69.4554,32886.0
2022-08-17 11:40:00,76.68,76.68,76.66,76.67,43906.0,69.4463,69.4463,69.4282,69.4373,43906.0
2022-08-17 11:50:00,76.67,76.68,76.66,76.67,28622.0,69.4373,69.4463,69.4282,69.4373,28622.0
2022-08-17 12:00:00,76.66,76.67,76.64,76.65,88640.0,69.4282,69.4373,69.4101,69.4192,88640.0
2022-08-17 12:10:00,76.64,76.66,76.63,76.66,42276.0,69.4101,69.4282,69.401,69.4282,42276.0
2022-08-17 12:20:00,76.66,76.69,76.65,76.68,37443.0,69.4282,69.4554,69.4192,69.4463,37443.0
2022-08-17 12:30:00,76.68,76.71,76.67,76.71,32814.0,69.4463,69.4735,69.4373,69.4735,32814.0
2022-08-17 12:40:00,76.71,76.72,76.7,76.72,12362.0,69.4735,69.4826,69.4644,69.4826,12362.0
2022-08-17 12:50:00,76.72,76.72,76.71,76.71,30039.0,69.4826,69.4826,69.4735,69.4735,30039.0
2022-08-17 13:00:00,76.71,76.73,76.67,76.71,174919.0,69.4735,69.4916,69.4373,69.4735,174919.0
2022-08-17 13:10:00,76.71,76.72,76.7,76.7,43704.0,69.4735,69.4826,69.4644,69.4644,43704.0
2022-08-17 13:20:00,76.7,76.72,76.69,76.72,78127.0,69.4644,69.4826,69.4554,69.4826,78127.0
2022-08-17 13:30:00,76.72,76.72,76.71,76.72,29041.0,69.4826,69.4826,69.4735,69.4826,29041.0
2022-08-17 13:40:00,76.72,76.72,76.69,76.7,22008.0,69.4826,69.4826,69.4554,69.4644,22008.0
2022-08-17 13:50:00,76.7,76.7,76.68,76.68,56015.0,69.4644,69.4644,69.4463,69.4463,56015.0
2022-08-17 14:00:00,76.69,76.8,76.69,76.78,94398.0,69.4554,69.555,69.4554,69.5369,94398.0
2022-08-17 14:10:00,76.78,76.83,76.78,76.83,50003.0,69.5369,69.5822,69.5369,69.5822,50003.0
2022-08-17 14:20:00,76.83,76.83,76.77,76.8,24755.0,69.5822,69.5822,69.5278,69.555,24755.0
2022-08-17 14:30:00,76.81,76.84,76.8,76.84,35773.0,69.5641,69.5912,69.555,69.5912,35773.0
2022-08-17 14:40:00,76.84,76.85,76.81,76.81,37729.0,69.5912,69.6003,69.5641,69.5641,37729.0
2022-08-17 14:50:00,76.81,76.81,76.77,76.77,37866.0,69.5641,69.5641,69.5278,69.5278,37866.0
2022-08-17 15:00:00,76.77,76.8,76.77,76.78,69199.0,69.5278,69.555,69.5278,69.5369,69199.0
2022-08-17 15:10:00,76.77,76.78,76.75,76.76,127716.0,69.5278,69.5369,69.5097,69.5188,127716.0
2022-08-17 15:20:00,76.76,76.77,76.75,76.76,84029.0,69.5188,69.5278,69.5097,69.5188,84029.0
2022-08-17 15:30:00,76.76,76.76,76.75,76.75,78272.0,69.5188,69.5188,69.5097,69.5097,78272.0
2022-08-17 15:40:00,76.76,76.76,76.73,76.73,101746.0,69.5188,69.5188,69.4916,69.4916,101746.0
2022-08-17 15:50:00,76.73,76.74,76.73,76.74,114225.0,69.4916,69.5007,69.4916,69.5007,114225.0
2022-08-18 09:30:00,76.89,76.91,76.83,76.9,155865.0,69.6365,69.6546,69.5822,69.6456,155865.0
2022-08-18 09:40:00,76.9,76.9,76.85,76.85,79813.0,69.6456,69.6456,69.6003,69.6003,79813.0
2022-08-18 09:50:00,76.85,76.88,76.85,76.88,71150.0,69.6003,69.6275,69.6003,69.6275,71150.0
2022-08-18 10:00:00,76.88,76.9,76.87,76.88,70886.0,69.6275,69.6456,69.6184,69.6275,70886.0
2022-08-18 10:10:00,76.88,76.9,76.88,76.89,73141.0,69.6275,69.6456,69.6275,69.6365,73141.0
2022-08-18 10:20:00,76.89,76.9,76.87,76.87,82041.0,69.6365,69.6456,69.6184,69.6184,82041.0
2022-08-18 10:30:00,76.87,76.89,76.86,76.89,48425.0,69.6184,69.6365,69.6093,69.6365,48425.0
2022-08-18 10:40:00,76.89,76.92,76.88,76.9,191996.0,69.6365,69.6637,69.6275,69.6456,191996.0
2022-08-18 10:50:00,76.9,76.91,76.9,76.91,99541.0,69.6456,69.6546,69.6456,69.6546,99541.0
2022-08-18 11:00:00,76.91,76.92,76.91,76.92,71024.0,69.6546,69.6637,69.6546,69.6637,71024.0
2022-08-18 11:10:00,76.92,76.94,76.91,76.92,123608.0,69.6637,69.6818,69.6546,69.6637,123608.0
2022-08-18 11:20:00,76.93,76.93,76.91,76.92,53748.0,69.6727,69.6727,69.6546,69.6637,53748.0
2022-08-18 11:30:00,76.92,76.93,76.91,76.92,56279.0,69.6637,69.6727,69.6546,69.6637,56279.0
2022-08-18 11:40:00,76.92,76.92,76.91,76.92,59263.0,69.6637,69.6637,69.6546,69.6637,59263.0
2022-08-18 11:50:00,76.92,76.92,76.91,76.92,64768.0,69.6637,69.6637,69.6546,69.6637,64768.0
2022-08-18 12:00:00,76.91,76.92,76.9,76.91,62658.0,69.6546,69.6637,69.6456,69.6546,62658.0
2022-08-18 12:10:00,76.91,76.91,76.88,76.89,173933.0,69.6546,69.6546,69.6275,69.6365,173933.0
2022-08-18 12:20:00,76.88,76.9,76.88,76.9,66876.0,69.6275,69.6456,69.6275,69.6456,66876.0
2022-08-18 12:30:00,76.9,76.9,76.89,76.9,52690.0,69.6456,69.6456,69.6365,69.6456,52690.0
2022-08-18 12:40:00,76.9,76.9,76.88,76.89,65810.0,69.6456,69.6456,69.6275,69.6365,65810.0
2022-08-18 12:50:00,76.89,76.89,76.88,76.88,57613.0,69.6365,69.6365,69.6275,69.6275,57613.0
2022-08-18 13:00:00,76.88,76.9,76.87,76.88,145051.0,69.6275,69.6456,69.6184,69.6275,145051.0
2022-08-18 13:10:00,76.88,76.9,76.87,76.87,172294.0,69.6275,69.6456,69.6184,69.6184,172294.0
2022-08-18 13:20:00,76.88,76.88,76.86,76.87,37536.0,69.6275,69.6275,69.6093,69.6184,37536.0
2022-08-18 13:30:00,76.87,76.87,76.86,76.87,83911.0,69.6184,69.6184,69.6093,69.6184,83911.0
2022-08-18 13:40:00,76.87,76.87,76.84,76.85,81503.0,69.6184,69.6184,69.5912,69.6003,81503.0
2022-08-18 13:50:00,76.85,76.85,76.84,76.84,82461.0,69.6003,69.6003,69.5912,69.5912,82461.0
2022-08-18 14:00:00,76.85,76.85,76.84,76.84,82986.0,69.6003,69.6003,69.5912,69.5912,82986.0
2022-08-18 14:10:00,76.84,76.85,76.84,76.84,82971.0,69.5912,69.6003,69.5912,69.5912,82971.0
2022-08-18 14:20:00,76.85,76.86,76.84,76.86,80647.0,69.6003,69.6093,69.5912,69.6093,80647.0
2022-08-18 14:30:00,76.86,76.87,76.84,76.84,77271.0,69.6093,69.6184,69.5912,69.5912,77271.0
2022-08-18 14:40:00,76.84,76.85,76.83,76.83,186933.0,69.5912,69.6003,69.5822,69.5822,186933.0
2022-08-18 14:50:00,76.83,76.85,76.83,76.84,163805.0,69.5822,69.6003,69.5822,69.5912,163805.0
2022-08-18 15:00:00,76.85,76.85,76.84,76.84,81761.0,69.6003,69.6003,69.5912,69.5912,81761.0
2022-08-18 15:10:00,76.85,76.85,76.84,76.84,93372.0,69.6003,69.6003,69.5912,69.5912,93372.0
2022-08-18 15:20:00,76.84,76.85,76.84,76.84,142232.0,69.5912,69.6003,69.5912,69.5912,142232.0
2022-08-18 15:30:00,76.84,76.86,76.84,76.85,278670.0,69.5912,69.6093,69.5912,69.6003,278670.0
2022-08-18 15:40:00,76.85,76.86,76.85,76.86,132609.0,69.6003,69.6093,69.6003,69.6093,132609.0
2022-08-18 15:50:00,76.85,76.86,76.84,76.85,275836.0,69.6003,69.6093,69.5912,69.6003,275836.0
2022-08-19 09:30:00,76.7,76.7,76.63,76.63,211527.0,69.4644,69.4644,69.401,69.401,211527.0
2022-08-19 09:40:00,76.63,76.65,76.61,76.63,179626.0,69.401,69.4192,69.3829,69.401,179626.0
2022-08-19 09:50:00,76.63,76.64,76.62,76.62,137096.0,69.401,69.4101,69.392,69.392,137096.0
2022-08-19 10:00:00,76.62,76.63,76.61,76.62,129353.0,69.392,69.401,69.3829,69.392,129353.0
2022-08-19 10:10:00,76.62,76.62,76.58,76.59,243227.0,69.392,69.392,69.3558,69.3648,243227.0
2022-08-19 10:20:00,76.59,76.6,76.56,76.57,291840.0,69.3648,69.3739,69.3377,69.3467,291840.0
2022-08-19 10:30:00,76.56,76.58,76.56,76.56,107964.0,69.3377,69.3558,69.3377,69.3377,107964.0
2022-08-19 10:40:00,76.57,76.57,76.54,76.55,86548.0,69.3467,69.3467,69.3195,69.3286,86548.0
2022-08-19 10:50:00,76.55,76.55,76.53,76.53,117755.0,69.3286,69.3286,69.3105,69.3105,117755.0
2022-08-19 11:00:00,76.54,76.56,76.53,76.55,85369.0,69.3195,69.3377,69.3105,69.3286,85369.0
2022-08-19 11:10:00,76.55,76.55,76.53,76.53,77360.0,69.3286,69.3286,69.3105,69.3105,77360.0
2022-08-19 11:20:00,76.54,76.54,76.53,76.54,80204.0,69.3195,69.3195,69.3105,69.3195,80204.0
2022-08-19 11:30:00,76.53,76.56,76.53,76.56,273389.0,69.3105,69.3377,69.3105,69.3377,273389.0
2022-08-19 11:40:00,76.56,76.58,76.55,76.56,150457.0,69.3377,69.3558,69.3286,69.3377,150457.0
2022-08-19 11:50:00,76.56,76.58,76.55,76.58,142738.0,69.3377,69.3558,69.3286,69.3558,142738.0
2022-08-19 12:00:00,76.58,76.59,76.57,76.58,60898.0,69.3558,69.3648,69.3467,69.3558,60898.0
2022-08-19 12:10:00,76.59,76.61,76.58,76.61,127936.0,69.3648,69.3829,69.3558,69.3829,127936.0
2022-08-19 12:20:00,76.6,76.61,76.6,76.61,116331.0,69.3739,69.3829,69.3739,69.3829,116331.0
2022-08-19 12:30:00,76.6,76.64,76.6,76.64,168425.0,69.3739,69.4101,69.3739,69.4101,168425.0
2022-08-19 12:40:00,76.63,76.64,76.61,76.62,105548.0,69.401,69.4101,69.3829,69.392,105548.0
2022-08-19 12:50:00,76.61,76.62,76.61,76.61,83448.0,69.3829,69.392,69.3829,69.3829,83448.0
2022-08-19 13:00:00,76.62,76.64,76.61,76.63,109162.0,69.392,69.4101,69.3829,69.401,109162.0
2022-08-19 13:10:00,76.64,76.64,76.63,76.64,61901.0,69.4101,69.4101,69.401,69.4101,61901.0
2022-08-19 13:20:00,76.64,76.64,76.62,76.63,64741.0,69.4101,69.4101,69.392,69.401,64741.0
2022-08-19 13:30:00,76.63,76.63,76.62,76.63,127585.0,69.401,69.401,69.392,69.401,127585.0
2022-08-19 13:40:00,76.62,76.66,76.62,76.65,129636.0,69.392,69.4282,69.392,69.4192,129636.0
2022-08-19 13:50:00,76.66,76.66,76.65,76.66,51037.0,69.4282,69.4282,69.4192,69.4282,51037.0
2022-08-19 14:00:00,76.66,76.66,76.65,76.65,80379.0,69.4282,69.4282,69.4192,69.4192,80379.0
2022-08-19 14:10:00,76.65,76.65,76.63,76.64,109757.0,69.4192,69.4192,69.401,69.4101,109757.0
2022-08-19 14:20:00,76.64,76.65,76.63,76.65,120033.0,69.4101,69.4192,69.401,69.4192,120033.0
2022-08-19 14:30:00,76.64,76.65,76.64,76.64,125819.0,69.4101,69.4192,69.4101,69.4101,125819.0
2022-08-19 14:40:00,76.64,76.65,76.62,76.63,102364.0,69.4101,69.4192,69.392,69.401,102364.0
2022-08-19 14:50:00,76.63,76.63,76.62,76.63,108055.0,69.401,69.401,69.392,69.401,108055.0
2022-08-19 15:00:00,76.63,76.63,76.62,76.62,101163.0,69.401,69.401,69.392,69.392,101163.0
2022-08-19 15:10:00,76.62,76.65,76.61,76.64,126552.0,69.392,69.4192,69.3829,69.4101,126552.0
2022-08-19 15:20:00,76.65,76.65,76.63,76.64,91711.0,69.4192,69.4192,69.401,69.4101,91711.0
2022-08-19 15:30:00,76.64,76.66,76.64,76.65,124692.0,69.4101,69.4282,69.4101,69.4192,124692.0
2022-08-19 15:40:00,76.66,76.66,76.63,76.64,196435.0,69.4282,69.4282,69.401,69.4101,196435.0
2022-08-19 15:50:00,76.64,76.64,76.62,76.63,490203.0,69.4101,69.4101,69.392,69.401,490203.0
2022-08-22 09:30:00,76.52,76.55,76.52,76.54,150983.0,69.3014,69.3286,69.3014,69.3195,150983.0
2022-08-22 09:40:00,76.53,76.54,76.52,76.53,62569.0,69.3105,69.3195,69.3014,69.3105,62569.0
2022-08-22 09:50:00,76.53,76.53,76.52,76.53,56671.0,69.3105,69.3105,69.3014,69.3105,56671.0
2022-08-22 10:00:00,76.53,76.53,76.52,76.53,57234.0,69.3105,69.3105,69.3014,69.3105,57234.0
2022-08-22 10:10:00,76.53,76.54,76.53,76.54,14118.0,69.3105,69.3195,69.3105,69.3195,14118.0
2022-08-22 10:20:00,76.53,76.55,76.53,76.55,28132.0,69.3105,69.3286,69.3105,69.3286,28132.0
2022-08-22 10:30:00,76.55,76.56,76.54,76.55,56119.0,69.3286,69.3377,69.3195,69.3286,56119.0
2022-08-22 10:40:00,76.56,76.56,76.53,76.53,121321.0,69.3377,69.3377,69.3105,69.3105,121321.0
2022-08-22 10:50:00,76.54,76.54,76.53,76.53,39644.0,69.3195,69.3195,69.3105,69.3105,39644.0
2022-08-22 11:00:00,76.53,76.54,76.5,76.51,79146.0,69.3105,69.3195,69.2833,69.2924,79146.0
2022-08-22 11:10:00,76.52,76.52,76.5,76.5,23548.0,69.3014,69.3014,69.2833,69.2833,23548.0
2022-08-22 11:20:00,76.51,76.51,76.5,76.51,25189.0,69.2924,69.2924,69.2833,69.2924,25189.0
2022-08-22 11:30:00,76.5,76.51,76.48,76.48,74910.0,69.2833,69.2924,69.2652,69.2652,74910.0
2022-08-22 11:40:00,76.48,76.49,76.48,76.49,23761.0,69.2652,69.2743,69.2652,69.2743,23761.0
2022-08-22 11:50:00,76.49,76.5,76.48,76.5,25931.0,69.2743,69.2833,69.2652,69.2833,25931.0
2022-08-22 12:00:00,76.5,76.51,76.5,76.51,41880.0,69.2833,69.2924,69.2833,69.2924,41880.0
2022-08-22 12:10:00,76.51,76.51,76.5,76.51,43814.0,69.2924,69.2924,69.2833,69.2924,43814.0
2022-08-22 12:20:00,76.51,76.51,76.49,76.49,30327.0,69.2924,69.2924,69.2743,69.2743,30327.0
2022-08-22 12:30:00,76.49,76.49,76.47,76.48,34574.0,69.2743,69.2743,69.2561,69.2652,34574.0
2022-08-22 12:40:00,76.48,76.49,76.47,76.48,96052.0,69.2652,69.2743,69.2561,69.2652,96052.0
2022-08-22 12:50:00,76.47,76.48,76.47,76.48,31866.0,69.2561,69.2652,69.2561,69.2652,31866.0
2022-08-22 13:00:00,76.48,76.48,76.46,76.47,62284.0,69.2652,69.2652,69.2471,69.2561,62284.0
2022-08-22 13:10:00,76.47,76.48,76.46,76.48,41331.0,69.2561,69.2652,69.2471,69.2652,41331.0
2022-08-22 13:20:00,76.48,76.48,76.47,76.47,21253.0,69.2652,69.2652,69.2561,69.2561,21253.0
2022-08-22 13:30:00,76.47,76.48,76.46,76.47,45126.0,69.2561,69.2652,69.2471,69.2561,45126.0
2022-08-22 13:40:00,76.47,76.47,76.46,76.46,26539.0,69.2561,69.2561,69.2471,69.2471,26539.0
2022-08-22 13:50:00,76.46,76.47,76.44,76.44,64247.0,69.2471,69.2561,69.229,69.229,64247.0
2022-08-22 14:00:00,76.45,76.45,76.44,76.45,37538.0,69.238,69.238,69.229,69.238,37538.0
2022-08-22 14:10:00,76.45,76.45,76.43,76.43,39281.0,69.238,69.238,69.2199,69.2199,39281.0
2022-08-22 14:20:00,76.43,76.44,76.41,76.42,51228.0,69.2199,69.229,69.2018,69.2109,51228.0
2022-08-22 14:30:00,76.41,76.42,76.4,76.41,271367.0,69.2018,69.2109,69.1927,69.2018,271367.0
2022-08-22 14:40:00,76.4,76.41,76.4,76.41,61201.0,69.1927,69.2018,69.1927,69.2018,61201.0
2022-08-22 14:50:00,76.4,76.42,76.4,76.42,52727.0,69.1927,69.2109,69.1927,69.2109,52727.0
2022-08-22 15:00:00,76.41,76.43,76.41,76.42,121435.0,69.2018,69.2199,69.2018,69.2109,121435.0
2022-08-22 15:10:00,76.43,76.43,76.42,76.43,64399.0,69.2199,69.2199,69.2109,69.2199,64399.0
2022-08-22 15:20:00,76.43,76.43,76.42,76.42,90513.0,69.2199,69.2199,69.2109,69.2109,90513.0
2022-08-22 15:30:00,76.42,76.43,76.42,76.43,91668.0,69.2109,69.2199,69.2109,69.2199,91668.0
2022-08-22 15:40:00,76.42,76.43,76.42,76.42,116667.0,69.2109,69.2199,69.2109,69.2109,116667.0
2022-08-22 15:50:00,76.42,76.43,76.41,76.42,294878.0,69.2109,69.2199,69.2018,69.2109,294878.0
2022-08-23 09:30:00,76.46,76.46,76.39,76.39,75316.0,69.2471,69.2471,69.1837,69.1837,75316.0
2022-08-23 09:40:00,76.39,76.51,76.38,76.47,250991.0,69.1837,69.2924,69.1746,69.2561,250991.0
2022-08-23 09:50:00,76.47,76.51,76.44,76.48,439040.0,69.2561,69.2924,69.229,69.2652,439040.0
2022-08-23 10:00:00,76.48,76.6,76.48,76.59,72302.0,69.2652,69.3739,69.2652,69.3648,72302.0
2022-08-23 10:10:00,76.59,76.61,76.57,76.58,356584.0,69.3648,69.3829,69.3467,69.3558,356584.0
2022-08-23 10:20:00,76.58,76.58,76.52,76.53,65798.0,69.3558,69.3558,69.3014,69.3105,65798.0
2022-08-23 10:30:00,76.53,76.56,76.51,76.54,181294.0,69.3105,69.3377,69.2924,69.3195,181294.0
2022-08-23 10:40:00,76.53,76.56,76.53,76.56,131335.0,69.3105,69.3377,69.3105,69.3377,131335.0
2022-08-23 10:50:00,76.56,76.57,76.54,76.56,73825.0,69.3377,69.3467,69.3195,69.3377,73825.0
2022-08-23 11:00:00,76.56,76.58,76.55,76.56,98730.0,69.3377,69.3558,69.3286,69.3377,98730.0
2022-08-23 11:10:00,76.56,76.6,76.56,76.59,62742.0,69.3377,69.3739,69.3377,69.3648,62742.0
2022-08-23 11:20:00,76.58,76.59,76.57,76.58,116034.0,69.3558,69.3648,69.3467,69.3558,116034.0
2022-08-23 11:30:00,76.58,76.58,76.57,76.57,39640.0,69.3558,69.3558,69.3467,69.3467,39640.0
2022-08-23 11:40:00,76.57,76.58,76.55,76.58,124288.0,69.3467,69.3558,69.3286,69.3558,124288.0
2022-08-23 11:50:00,76.57,76.58,76.57,76.58,92183.0,69.3467,69.3558,69.3467,69.3558,92183.0
2022-08-23 12:00:00,76.58,76.58,76.57,76.58,84228.0,69.3558,69.3558,69.3467,69.3558,84228.0
2022-08-23 12:10:00,76.58,76.58,76.57,76.57,44586.0,69.3558,69.3558,69.3467,69.3467,44586.0
2022-08-23 12:20:00,76.57,76.58,76.57,76.58,41359.0,69.3467,69.3558,69.3467,69.3558,41359.0
2022-08-23 12:30:00,76.58,76.58,76.57,76.58,92361.0,69.3558,69.3558,69.3467,69.3558,92361.0
2022-08-23 12:40:00,76.58,76.58,76.57,76.57,84943.0,69.3558,69.3558,69.3467,69.3467,84943.0
2022-08-23 12:50:00,76.57,76.58,76.56,76.56,67093.0,69.3467,69.3558,69.3377,69.3377,67093.0
2022-08-23 13:00:00,76.56,76.57,76.53,76.53,147730.0,69.3377,69.3467,69.3105,69.3105,147730.0
2022-08-23 13:10:00,76.53,76.54,76.52,76.53,110030.0,69.3105,69.3195,69.3014,69.3105,110030.0
2022-08-23 13:20:00,76.52,76.53,76.5,76.5,48234.0,69.3014,69.3105,69.2833,69.2833,48234.0
2022-08-23 13:30:00,76.51,76.51,76.49,76.5,147538.0,69.2924,69.2924,69.2743,69.2833,147538.0
2022-08-23 13:40:00,76.5,76.5,76.49,76.5,63405.0,69.2833,69.2833,69.2743,69.2833,63405.0
2022-08-23 13:50:00,76.5,76.5,76.47,76.48,85247.0,69.2833,69.2833,69.2561,69.2652,85247.0
2022-08-23 14:00:00,76.48,76.5,76.47,76.5,99709.0,69.2652,69.2833,69.2561,69.2833,99709.0
2022-08-23 14:10:00,76.5,76.51,76.49,76.51,71642.0,69.2833,69.2924,69.2743,69.2924,71642.0
2022-08-23 14:20:00,76.51,76.51,76.49,76.49,83718.0,69.2924,69.2924,69.2743,69.2743,83718.0
2022-08-23 14:30:00,76.49,76.49,76.47,76.48,106333.0,69.2743,69.2743,69.2561,69.2652,106333.0
2022-08-23 14:40:00,76.48,76.49,76.47,76.49,170936.0,69.2652,69.2743,69.2561,69.2743,170936.0
2022-08-23 14:50:00,76.48,76.49,76.48,76.48,124365.0,69.2652,69.2743,69.2652,69.2652,124365.0
2022-08-23 15:00:00,76.48,76.5,76.48,76.5,96522.0,69.2652,69.2833,69.2652,69.2833,96522.0
2022-08-23 15:10:00,76.5,76.5,76.49,76.5,105496.0,69.2833,69.2833,69.2743,69.2833,105496.0
2022-08-23 15:20:00,76.49,76.5,76.48,76.48,101154.0,69.2743,69.2833,69.2652,69.2652,101154.0
2022-08-23 15:30:00,76.48,76.49,76.48,76.48,136506.0,69.2652,69.2743,69.2652,69.2652,136506.0
2022-08-23 15:40:00,76.48,76.49,76.47,76.48,126575.0,69.2652,69.2743,69.2561,69.2652,126575.0
2022-08-23 15:50:00,76.48,76.49,76.47,76.47,195832.0,69.2652,69.2743,69.2561,69.2561,195832.0
2022-08-24 09:30:00,76.37,76.42,76.37,76.4,80359.0,69.1656,69.2109,69.1656,69.1927,80359.0
2022-08-24 09:40:00,76.4,76.41,76.38,76.41,617242.0,69.1927,69.2018,69.1746,69.2018,617242.0
2022-08-24 09:50:00,76.41,76.41,76.39,76.41,81209.0,69.2018,69.2018,69.1837,69.2018,81209.0
2022-08-24 10:00:00,76.4,76.42,76.39,76.41,28279.0,69.1927,69.2109,69.1837,69.2018,28279.0
2022-08-24 10:10:00,76.42,76.44,76.41,76.44,81288.0,69.2109,69.229,69.2018,69.229,81288.0
2022-08-24 10:20:00,76.44,76.45,76.41,76.41,60940.0,69.229,69.238,69.2018,69.2018,60940.0
2022-08-24 10:30:00,76.42,76.42,76.38,76.39,193097.0,69.2109,69.2109,69.1746,69.1837,193097.0
2022-08-24 10:40:00,76.39,76.41,76.38,76.39,18592.0,69.1837,69.2018,69.1746,69.1837,18592.0
2022-08-24 10:50:00,76.4,76.4,76.37,76.39,19356.0,69.1927,69.1927,69.1656,69.1837,19356.0
2022-08-24 11:00:00,76.39,76.4,76.38,76.4,18109.0,69.1837,69.1927,69.1746,69.1927,18109.0
2022-08-24 11:10:00,76.4,76.43,76.39,76.42,22741.0,69.1927,69.2199,69.1837,69.2109,22741.0
2022-08-24 11:20:00,76.42,76.42,76.41,76.41,31164.0,69.2109,69.2109,69.2018,69.2018,31164.0
2022-08-24 11:30:00,76.41,76.42,76.39,76.4,24254.0,69.2018,69.2109,69.1837,69.1927,24254.0
2022-08-24 11:40:00,76.4,76.4,76.38,76.39,19637.0,69.1927,69.1927,69.1746,69.1837,19637.0
2022-08-24 11:50:00,76.39,76.39,76.37,76.38,26221.0,69.1837,69.1837,69.1656,69.1746,26221.0
2022-08-24 12:00:00,76.38,76.39,76.37,76.39,64403.0,69.1746,69.1837,69.1656,69.1837,64403.0
2022-08-24 12:10:00,76.39,76.42,76.38,76.41,76483.0,69.1837,69.2109,69.1746,69.2018,76483.0
2022-08-24 12:20:00,76.41,76.42,76.39,76.4,45894.0,69.2018,69.2109,69.1837,69.1927,45894.0
2022-08-24 12:30:00,76.4,76.4,76.37,76.38,36440.0,69.1927,69.1927,69.1656,69.1746,36440.0
2022-08-24 12:40:00,76.38,76.39,76.37,76.38,23151.0,69.1746,69.1837,69.1656,69.1746,23151.0
2022-08-24 12:50:00,76.39,76.39,76.38,76.39,38520.0,69.1837,69.1837,69.1746,69.1837,38520.0
2022-08-24 13:00:00,76.39,76.39,76.37,76.38,106421.0,69.1837,69.1837,69.1656,69.1746,106421.0
2022-08-24 13:10:00,76.38,76.38,76.36,76.36,79966.0,69.1746,69.1746,69.1565,69.1565,79966.0
2022-08-24 13:20:00,76.36,76.37,76.36,76.36,29301.0,69.1565,69.1656,69.1565,69.1565,29301.0
2022-08-24 13:30:00,76.36,76.37,76.36,76.37,36197.0,69.1565,69.1656,69.1565,69.1656,36197.0
2022-08-24 13:40:00,76.37,76.38,76.36,76.37,69359.0,69.1656,69.1746,69.1565,69.1656,69359.0
2022-08-24 13:50:00,76.38,76.38,76.37,76.37,31242.0,69.1746,69.1746,69.1656,69.1656,31242.0
2022-08-24 14:00:00,76.38,76.38,76.37,76.37,40601.0,69.1746,69.1746,69.1656,69.1656,40601.0
2022-08-24 14:10:00,76.37,76.38,76.37,76.37,22364.0,69.1656,69.1746,69.1656,69.1656,22364.0
2022-08-24 14:20:00,76.37,76.39,76.37,76.39,28040.0,69.1656,69.1837,69.1656,69.1837,28040.0
2022-08-24 14:30:00,76.39,76.39,76.38,76.39,74900.0,69.1837,69.1837,69.1746,69.1837,74900.0
2022-08-24 14:40:00,76.39,76.39,76.38,76.39,52807.0,69.1837,69.1837,69.1746,69.1837,52807.0
2022-08-24 14:50:00,76.39,76.41,76.38,76.4,67241.0,69.1837,69.2018,69.1746,69.1927,67241.0
2022-08-24 15:00:00,76.41,76.42,76.39,76.4,141026.0,69.2018,69.2109,69.1837,69.1927,141026.0
2022-08-24 15:10:00,76.4,76.4,76.39,76.4,41292.0,69.1927,69.1927,69.1837,69.1927,41292.0
2022-08-24 15:20:00,76.4,76.4,76.38,76.38,28997.0,69.1927,69.1927,69.1746,69.1746,28997.0
2022-08-24 15:30:00,76.38,76.39,76.37,76.38,104028.0,69.1746,69.1837,69.1656,69.1746,104028.0
2022-08-24 15:40:00,76.38,76.38,76.37,76.38,92609.0,69.1746,69.1746,69.1656,69.1746,92609.0
2022-08-24 15:50:00,76.38,76.39,76.37,76.39,196000.0,69.1746,69.1837,69.1656,69.1837,196000.0
2022-08-25 09:30:00,76.56,76.56,76.46,76.47,168037.0,69.3377,69.3377,69.2471,69.2561,168037.0
2022-08-25 09:40:00,76.46,76.48,76.45,76.46,175775.0,69.2471,69.2652,69.238,69.2471,175775.0
2022-08-25 09:50:00,76.46,76.47,76.46,76.46,295678.0,69.2471,69.2561,69.2471,69.2471,295678.0
2022-08-25 10:00:00,76.47,76.5,76.46,76.5,307053.0,69.2561,69.2833,69.2471,69.2833,307053.0
2022-08-25 10:10:00,76.5,76.52,76.49,76.51,147231.0,69.2833,69.3014,69.2743,69.2924,147231.0
2022-08-25 10:20:00,76.51,76.52,76.49,76.5,138799.0,69.2924,69.3014,69.2743,69.2833,138799.0
2022-08-25 10:30:00,76.5,76.5,76.49,76.5,144320.0,69.2833,69.2833,69.2743,69.2833,144320.0
2022-08-25 10:40:00,76.5,76.5,76.49,76.49,203117.0,69.2833,69.2833,69.2743,69.2743,203117.0
2022-08-25 10:50:00,76.49,76.5,76.49,76.5,152821.0,69.2743,69.2833,69.2743,69.2833,152821.0
2022-08-25 11:00:00,76.5,76.5,76.49,76.49,252813.0,69.2833,69.2833,69.2743,69.2743,252813.0
2022-08-25 11:10:00,76.49,76.5,76.49,76.5,295178.0,69.2743,69.2833,69.2743,69.2833,295178.0
2022-08-25 11:20:00,76.5,76.52,76.5,76.52,122987.0,69.2833,69.3014,69.2833,69.3014,122987.0
2022-08-25 11:30:00,76.51,76.52,76.51,76.52,124311.0,69.2924,69.3014,69.2924,69.3014,124311.0
2022-08-25 11:40:00,76.52,76.53,76.51,76.53,163449.0,69.3014,69.3105,69.2924,69.3105,163449.0
2022-08-25 11:50:00,76.53,76.53,76.51,76.51,134802.0,69.3105,69.3105,69.2924,69.2924,134802.0
2022-08-25 12:00:00,76.51,76.52,76.5,76.51,137963.0,69.2924,69.3014,69.2833,69.2924,137963.0
2022-08-25 12:10:00,76.51,76.51,76.5,76.51,131491.0,69.2924,69.2924,69.2833,69.2924,131491.0
2022-08-25 12:20:00,76.5,76.52,76.5,76.52,132235.0,69.2833,69.3014,69.2833,69.3014,132235.0
2022-08-25 12:30:00,76.52,76.52,76.51,76.52,158562.0,69.3014,69.3014,69.2924,69.3014,158562.0
2022-08-25 12:40:00,76.52,76.54,76.51,76.53,161403.0,69.3014,69.3195,69.2924,69.3105,161403.0
2022-08-25 12:50:00,76.53,76.54,76.53,76.54,173622.0,69.3105,69.3195,69.3105,69.3195,173622.0
2022-08-25 13:00:00,76.53,76.59,76.53,76.56,220295.0,69.3105,69.3648,69.3105,69.3377,220295.0
2022-08-25 13:10:00,76.56,76.58,76.55,76.56,142129.0,69.3377,69.3558,69.3286,69.3377,142129.0
2022-08-25 13:20:00,76.55,76.57,76.55,76.56,142341.0,69.3286,69.3467,69.3286,69.3377,142341.0
2022-08-25 13:30:00,76.56,76.58,76.56,76.58,143747.0,69.3377,69.3558,69.3377,69.3558,143747.0
2022-08-25 13:40:00,76.57,76.59,76.57,76.59,132123.0,69.3467,69.3648,69.3467,69.3648,132123.0
2022-08-25 13:50:00,76.59,76.6,76.58,76.59,135884.0,69.3648,69.3739,69.3558,69.3648,135884.0
2022-08-25 14:00:00,76.59,76.61,76.59,76.6,178971.0,69.3648,69.3829,69.3648,69.3739,178971.0
2022-08-25 14:10:00,76.6,76.61,76.6,76.61,162228.0,69.3739,69.3829,69.3739,69.3829,162228.0
2022-08-25 14:20:00,76.61,76.64,76.61,76.64,207171.0,69.3829,69.4101,69.3829,69.4101,207171.0
2022-08-25 14:30:00,76.64,76.64,76.6,76.62,381541.0,69.4101,69.4101,69.3739,69.392,381541.0
2022-08-25 14:40:00,76.62,76.64,76.61,76.64,156226.0,69.392,69.4101,69.3829,69.4101,156226.0
2022-08-25 14:50:00,76.64,76.64,76.63,76.64,143872.0,69.4101,69.4101,69.401,69.4101,143872.0
2022-08-25 15:00:00,76.64,76.65,76.59,76.61,1576523.0,69.4101,69.4192,69.3648,69.3829,1576523.0
2022-08-25 15:10:00,76.6,76.62,76.6,76.62,361833.0,69.3739,69.392,69.3739,69.392,361833.0
2022-08-25 15:20:00,76.62,76.62,76.6,76.61,290366.0,69.392,69.392,69.3739,69.3829,290366.0
2022-08-25 15:30:00,76.61,76.62,76.6,76.62,342300.0,69.3829,69.392,69.3739,69.392,342300.0
2022-08-25 15:40:00,76.61,76.64,76.61,76.63,309182.0,69.3829,69.4101,69.3829,69.401,309182.0
2022-08-25 15:50:00,76.64,76.65,76.63,76.65,424222.0,69.4101,69.4192,69.401,69.4192,424222.0
2022-08-26 09:30:00,76.61,76.61,76.54,76.58,102347.0,69.3829,69.3829,69.3195,69.3558,102347.0
2022-08-26 09:40:00,76.58,76.6,76.56,76.57,25055.0,69.3558,69.3739,69.3377,69.3467,25055.0
2022-08-26 09:50:00,76.56,76.61,76.56,76.6,34670.0,69.3377,69.3829,69.3377,69.3739,34670.0
2022-08-26 10:00:00,76.6,76.6,76.47,76.56,71440.0,69.3739,69.3739,69.2561,69.3377,71440.0
2022-08-26 10:10:00,76.58,76.6,76.5,76.53,50470.0,69.3558,69.3739,69.2833,69.3105,50470.0
2022-08-26 10:20:00,76.51,76.54,76.43,76.45,142622.0,69.2924,69.3195,69.2199,69.238,142622.0
2022-08-26 10:30:00,76.45,76.49,76.44,76.46,86394.0,69.238,69.2743,69.229,69.2471,86394.0
2022-08-26 10:40:00,76.47,76.5,76.46,76.48,187312.0,69.2561,69.2833,69.2471,69.2652,187312.0
2022-08-26 10:50:00,76.49,76.5,76.46,76.48,93944.0,69.2743,69.2833,69.2471,69.2652,93944.0
2022-08-26 11:00:00,76.48,76.5,76.47,76.49,36553.0,69.2652,69.2833,69.2561,69.2743,36553.0
2022-08-26 11:10:00,76.49,76.5,76.47,76.49,174226.0,69.2743,69.2833,69.2561,69.2743,174226.0
2022-08-26 11:20:00,76.49,76.5,76.46,76.49,96229.0,69.2743,69.2833,69.2471,69.2743,96229.0
2022-08-26 11:30:00,76.49,76.53,76.48,76.52,20214.0,69.2743,69.3105,69.2652,69.3014,20214.0
2022-08-26 11:40:00,76.51,76.53,76.5,76.51,34507.0,69.2924,69.3105,69.2833,69.2924,34507.0
2022-08-26 11:50:00,76.51,76.52,76.49,76.5,34119.0,69.2924,69.3014,69.2743,69.2833,34119.0
2022-08-26 12:00:00,76.49,76.5,76.47,76.47,30880.0,69.2743,69.2833,69.2561,69.2561,30880.0
2022-08-26 12:10:00,76.47,76.48,76.45,76.47,23949.0,69.2561,69.2652,69.238,69.2561,23949.0
2022-08-26 12:20:00,76.47,76.48,76.46,76.47,30702.0,69.2561,69.2652,69.2471,69.2561,30702.0
2022-08-26 12:30:00,76.47,76.48,76.45,76.46,22140.0,69.2561,69.2652,69.238,69.2471,22140.0
2022-08-26 12:40:00,76.45,76.46,76.44,76.45,32230.0,69.238,69.2471,69.229,69.238,32230.0
2022-08-26 12:50:00,76.45,76.46,76.43,76.45,12632.0,69.238,69.2471,69.2199,69.238,12632.0
2022-08-26 13:00:00,76.44,76.46,76.44,76.45,17533.0,69.229,69.2471,69.229,69.238,17533.0
2022-08-26 13:10:00,76.45,76.46,76.43,76.45,88506.0,69.238,69.2471,69.2199,69.238,88506.0
2022-08-26 13:20:00,76.45,76.46,76.45,76.46,54995.0,69.238,69.2471,69.238,69.2471,54995.0
2022-08-26 13:30:00,76.46,76.47,76.45,76.47,35839.0,69.2471,69.2561,69.238,69.2561,35839.0
2022-08-26 13:40:00,76.46,76.47,76.46,76.47,15833.0,69.2471,69.2561,69.2471,69.2561,15833.0
2022-08-26 13:50:00,76.47,76.47,76.46,76.47,7635.0,69.2561,69.2561,69.2471,69.2561,7635.0
2022-08-26 14:00:00,76.46,76.48,76.46,76.47,45604.0,69.2471,69.2652,69.2471,69.2561,45604.0
2022-08-26 14:10:00,76.47,76.48,76.46,76.47,26478.0,69.2561,69.2652,69.2471,69.2561,26478.0
2022-08-26 14:20:00,76.48,76.48,76.46,76.47,19034.0,69.2652,69.2652,69.2471,69.2561,19034.0
2022-08-26 14:30:00,76.47,76.47,76.46,76.47,27896.0,69.2561,69.2561,69.2471,69.2561,27896.0
2022-08-26 14:40:00,76.47,76.48,76.46,76.48,35545.0,69.2561,69.2652,69.2471,69.2652,35545.0
2022-08-26 14:50:00,76.47,76.48,76.45,76.45,19034.0,69.2561,69.2652,69.238,69.238,19034.0
2022-08-26 15:00:00,76.45,76.45,76.44,76.45,46006.0,69.238,69.238,69.229,69.238,46006.0
2022-08-26 15:10:00,76.45,76.45,76.43,76.44,43783.0,69.238,69.238,69.2199,69.229,43783.0
2022-08-26 15:20:00,76.44,76.44,76.41,76.42,45253.0,69.229,69.229,69.2018,69.2109,45253.0
2022-08-26 15:30:00,76.42,76.44,76.41,76.44,67349.0,69.2109,69.229,69.2018,69.229,67349.0
2022-08-26 15:40:00,76.44,76.45,76.43,76.44,139302.0,69.229,69.238,69.2199,69.229,139302.0
2022-08-26 15:50:00,76.44,76.45,76.43,76.44,64134.0,69.229,69.238,69.2199,69.229,64134.0
2022-08-29 09:30:00,76.28,76.35,76.28,76.33,358419.0,69.0841,69.1475,69.0841,69.1293,358419.0
2022-08-29 09:40:00,76.32,76.33,76.3,76.3,114453.0,69.1203,69.1293,69.1022,69.1022,114453.0
2022-08-29 09:50:00,76.31,76.31,76.28,76.28,715198.0,69.1112,69.1112,69.0841,69.0841,715198.0
2022-08-29 10:00:00,76.28,76.31,76.28,76.31,121921.0,69.0841,69.1112,69.0841,69.1112,121921.0
2022-08-29 10:10:00,76.31,76.32,76.29,76.3,90420.0,69.1112,69.1203,69.0931,69.1022,90420.0
2022-08-29 10:20:00,76.3,76.3,76.28,76.29,100720.0,69.1022,69.1022,69.0841,69.0931,100720.0
2022-08-29 10:30:00,76.29,76.3,76.27,76.28,18093.0,69.0931,69.1022,69.075,69.0841,18093.0
2022-08-29 10:40:00,76.28,76.28,76.27,76.28,88487.0,69.0841,69.0841,69.075,69.0841,88487.0
2022-08-29 10:50:00,76.28,76.29,76.27,76.27,48191.0,69.0841,69.0931,69.075,69.075,48191.0
2022-08-29 11:00:00,76.27,76.31,76.27,76.31,105519.0,69.075,69.1112,69.075,69.1112,105519.0
2022-08-29 11:10:00,76.3,76.32,76.29,76.3,21926.0,69.1022,69.1203,69.0931,69.1022,21926.0
2022-08-29 11:20:00,76.3,76.31,76.28,76.28,117919.0,69.1022,69.1112,69.0841,69.0841,117919.0
2022-08-29 11:30:00,76.28,76.29,76.27,76.28,45075.0,69.0841,69.0931,69.075,69.0841,45075.0
2022-08-29 11:40:00,76.28,76.29,76.25,76.26,95461.0,69.0841,69.0931,69.0569,69.066,95461.0
2022-08-29 11:50:00,76.26,76.28,76.26,76.27,42157.0,69.066,69.0841,69.066,69.075,42157.0
2022-08-29 12:00:00,76.28,76.28,76.27,76.28,98389.0,69.0841,69.0841,69.075,69.0841,98389.0
2022-08-29 12:10:00,76.28,76.28,76.27,76.28,112048.0,69.0841,69.0841,69.075,69.0841,112048.0
2022-08-29 12:20:00,76.28,76.29,76.27,76.28,127660.0,69.0841,69.0931,69.075,69.0841,127660.0
2022-08-29 12:30:00,76.28,76.3,76.28,76.3,78951.0,69.0841,69.1022,69.0841,69.1022,78951.0
2022-08-29 12:40:00,76.3,76.32,76.29,76.31,121169.0,69.1022,69.1203,69.0931,69.1112,121169.0
2022-08-29 12:50:00,76.31,76.32,76.31,76.31,6434.0,69.1112,69.1203,69.1112,69.1112,6434.0
2022-08-29 13:00:00,76.31,76.33,76.31,76.33,43818.0,69.1112,69.1293,69.1112,69.1293,43818.0
2022-08-29 13:10:00,76.33,76.33,76.31,76.31,41963.0,69.1293,69.1293,69.1112,69.1112,41963.0
2022-08-29 13:20:00,76.31,76.32,76.29,76.31,101532.0,69.1112,69.1203,69.0931,69.1112,101532.0
2022-08-29 13:30:00,76.31,76.31,76.3,76.3,75031.0,69.1112,69.1112,69.1022,69.1022,75031.0
2022-08-29 13:40:00,76.31,76.32,76.3,76.31,51767.0,69.1112,69.1203,69.1022,69.1112,51767.0
2022-08-29 13:50:00,76.31,76.32,76.31,76.31,48632.0,69.1112,69.1203,69.1112,69.1112,48632.0
2022-08-29 14:00:00,76.31,76.32,76.31,76.31,72315.0,69.1112,69.1203,69.1112,69.1112,72315.0
2022-08-29 14:10:00,76.31,76.32,76.31,76.31,228833.0,69.1112,69.1203,69.1112,69.1112,228833.0
2022-08-29 14:20:00,76.31,76.32,76.31,76.32,62369.0,69.1112,69.1203,69.1112,69.1203,62369.0
2022-08-29 14:30:00,76.31,76.33,76.31,76.33,69244.0,69.1112,69.1293,69.1112,69.1293,69244.0
2022-08-29 14:40:00,76.33,76.33,76.3,76.31,176522.0,69.1293,69.1293,69.1022,69.1112,176522.0
2022-08-29 14:50:00,76.31,76.31,76.29,76.3,93525.0,69.1112,69.1112,69.0931,69.1022,93525.0
2022-08-29 15:00:00,76.3,76.31,76.29,76.31,88305.0,69.1022,69.1112,69.0931,69.1112,88305.0
2022-08-29 15:10:00,76.31,76.31,76.28,76.28,121354.0,69.1112,69.1112,69.0841,69.0841,121354.0
2022-08-29 15:20:00,76.28,76.29,76.27,76.27,124679.0,69.0841,69.0931,69.075,69.075,124679.0
2022-08-29 15:30:00,76.28,76.28,76.27,76.28,127027.0,69.0841,69.0841,69.075,69.0841,127027.0
2022-08-29 15:40:00,76.28,76.28,76.27,76.28,103689.0,69.0841,69.0841,69.075,69.0841,103689.0
2022-08-29 15:50:00,76.28,76.29,76.27,76.28,277352.0,69.0841,69.0931,69.075,69.0841,277352.0
2022-08-30 09:30:00,76.32,76.33,76.29,76.32,93923.0,69.1203,69.1293,69.0931,69.1203,93923.0
2022-08-30 09:40:00,76.31,76.33,76.3,76.33,71403.0,69.1112,69.1293,69.1022,69.1293,71403.0
2022-08-30 09:50:00,76.33,76.36,76.31,76.31,51550.0,69.1293,69.1565,69.1112,69.1112,51550.0
2022-08-30 10:00:00,76.3,76.31,76.25,76.25,77571.0,69.1022,69.1112,69.0569,69.0569,77571.0
2022-08-30 10:10:00,76.25,76.26,76.22,76.22,125839.0,69.0569,69.066,69.0297,69.0297,125839.0
2022-08-30 10:20:00,76.23,76.25,76.22,76.25,49609.0,69.0388,69.0569,69.0297,69.0569,49609.0
2022-08-30 10:30:00,76.25,76.25,76.19,76.23,98644.0,69.0569,69.0569,69.0026,69.0388,98644.0
2022-08-30 10:40:00,76.23,76.23,76.17,76.19,40496.0,69.0388,69.0388,68.9844,69.0026,40496.0
2022-08-30 10:50:00,76.2,76.22,76.17,76.22,66993.0,69.0116,69.0297,68.9844,69.0297,66993.0
2022-08-30 11:00:00,76.22,76.22,76.18,76.18,85371.0,69.0297,69.0297,68.9935,68.9935,85371.0
2022-08-30 11:10:00,76.19,76.22,76.17,76.21,51557.0,69.0026,69.0297,68.9844,69.0207,51557.0
2022-08-30 11:20:00,76.23,76.24,76.2,76.24,73932.0,69.0388,69.0478,69.0116,69.0478,73932.0
2022-08-30 11:30:00,76.23,76.25,76.22,76.25,80666.0,69.0388,69.0569,69.0297,69.0569,80666.0
2022-08-30 11:40:00,76.24,76.27,76.24,76.24,46823.0,69.0478,69.075,69.0478,69.0478,46823.0
2022-08-30 11:50:00,76.25,76.26,76.24,76.25,44398.0,69.0569,69.066,69.0478,69.0569,44398.0
2022-08-30 12:00:00,76.24,76.25,76.23,76.24,32982.0,69.0478,69.0569,69.0388,69.0478,32982.0
2022-08-30 12:10:00,76.23,76.24,76.23,76.23,106289.0,69.0388,69.0478,69.0388,69.0388,106289.0
2022-08-30 12:20:00,76.24,76.25,76.23,76.24,38381.0,69.0478,69.0569,69.0388,69.0478,38381.0
2022-08-30 12:30:00,76.24,76.25,76.24,76.25,54975.0,69.0478,69.0569,69.0478,69.0569,54975.0
2022-08-30 12:40:00,76.25,76.26,76.24,76.26,31472.0,69.0569,69.066,69.0478,69.066,31472.0
2022-08-30 12:50:00,76.26,76.26,76.25,76.25,91811.0,69.066,69.066,69.0569,69.0569,91811.0
2022-08-30 13:00:00,76.26,76.26,76.24,76.24,55520.0,69.066,69.066,69.0478,69.0478,55520.0
2022-08-30 13:10:00,76.25,76.25,76.23,76.23,86610.0,69.0569,69.0569,69.0388,69.0388,86610.0
2022-08-30 13:20:00,76.23,76.24,76.23,76.23,104870.0,69.0388,69.0478,69.0388,69.0388,104870.0
2022-08-30 13:30:00,76.23,76.24,76.23,76.23,41959.0,69.0388,69.0478,69.0388,69.0388,41959.0
2022-08-30 13:40:00,76.24,76.24,76.22,76.22,45376.0,69.0478,69.0478,69.0297,69.0297,45376.0
2022-08-30 13:50:00,76.22,76.23,76.22,76.22,38535.0,69.0297,69.0388,69.0297,69.0297,38535.0
2022-08-30 14:00:00,76.23,76.24,76.22,76.24,61586.0,69.0388,69.0478,69.0297,69.0478,61586.0
2022-08-30 14:10:00,76.24,76.25,76.23,76.25,43346.0,69.0478,69.0569,69.0388,69.0569,43346.0
2022-08-30 14:20:00,76.25,76.26,76.24,76.26,43181.0,69.0569,69.066,69.0478,69.066,43181.0
2022-08-30 14:30:00,76.26,76.26,76.25,76.26,49826.0,69.066,69.066,69.0569,69.066,49826.0
2022-08-30 14:40:00,76.26,76.27,76.25,76.27,38435.0,69.066,69.075,69.0569,69.075,38435.0
2022-08-30 14:50:00,76.26,76.28,76.26,76.27,68339.0,69.066,69.0841,69.066,69.075,68339.0
2022-08-30 15:00:00,76.28,76.29,76.27,76.28,59930.0,69.0841,69.0931,69.075,69.0841,59930.0
2022-08-30 15:10:00,76.28,76.29,76.28,76.29,49995.0,69.0841,69.0931,69.0841,69.0931,49995.0
2022-08-30 15:20:00,76.28,76.29,76.28,76.29,220405.0,69.0841,69.0931,69.0841,69.0931,220405.0
2022-08-30 15:30:00,76.28,76.29,76.27,76.28,100686.0,69.0841,69.0931,69.075,69.0841,100686.0
2022-08-30 15:40:00,76.28,76.29,76.27,76.28,96913.0,69.0841,69.0931,69.075,69.0841,96913.0
2022-08-30 15:50:00,76.28,76.3,76.28,76.3,207323.0,69.0841,69.1022,69.0841,69.1022,207323.0
2022-08-31 09:30:00,76.26,76.28,76.25,76.26,94915.0,69.066,69.0841,69.0569,69.066,94915.0
2022-08-31 09:40:00,76.26,76.26,76.25,76.26,29153.0,69.066,69.066,69.0569,69.066,29153.0
2022-08-31 09:50:00,76.26,76.29,76.25,76.28,117856.0,69.066,69.0931,69.0569,69.0841,117856.0
2022-08-31 10:00:00,76.28,76.29,76.26,76.28,37623.0,69.0841,69.0931,69.066,69.0841,37623.0
2022-08-31 10:10:00,76.28,76.28,76.27,76.27,80382.0,69.0841,69.0841,69.075,69.075,80382.0
2022-08-31 10:20:00,76.28,76.28,76.25,76.27,115644.0,69.0841,69.0841,69.0569,69.075,115644.0
2022-08-31 10:30:00,76.27,76.28,76.26,76.28,50660.0,69.075,69.0841,69.066,69.0841,50660.0
2022-08-31 10:40:00,76.28,76.28,76.27,76.28,50283.0,69.0841,69.0841,69.075,69.0841,50283.0
2022-08-31 10:50:00,76.28,76.28,76.25,76.26,66082.0,69.0841,69.0841,69.0569,69.066,66082.0
2022-08-31 11:00:00,76.26,76.26,76.22,76.23,99622.0,69.066,69.066,69.0297,69.0388,99622.0
2022-08-31 11:10:00,76.23,76.23,76.22,76.23,35558.0,69.0388,69.0388,69.0297,69.0388,35558.0
2022-08-31 11:20:00,76.23,76.27,76.22,76.25,79036.0,69.0388,69.075,69.0297,69.0569,79036.0
2022-08-31 11:30:00,76.25,76.25,76.22,76.23,48401.0,69.0569,69.0569,69.0297,69.0388,48401.0
2022-08-31 11:40:00,76.22,76.23,76.21,76.22,50586.0,69.0297,69.0388,69.0207,69.0297,50586.0
2022-08-31 11:50:00,76.22,76.23,76.21,76.23,91214.0,69.0297,69.0388,69.0207,69.0388,91214.0
2022-08-31 12:00:00,76.23,76.23,76.21,76.22,28187.0,69.0388,69.0388,69.0207,69.0297,28187.0
2022-08-31 12:10:00,76.21,76.22,76.21,76.22,51554.0,69.0207,69.0297,69.0207,69.0297,51554.0
2022-08-31 12:20:00,76.22,76.22,76.2,76.21,86453.0,69.0297,69.0297,69.0116,69.0207,86453.0
2022-08-31 12:30:00,76.2,76.21,76.2,76.2,120641.0,69.0116,69.0207,69.0116,69.0116,120641.0
2022-08-31 12:40:00,76.2,76.21,76.19,76.2,68995.0,69.0116,69.0207,69.0026,69.0116,68995.0
2022-08-31 12:50:00,76.19,76.2,76.19,76.2,60063.0,69.0026,69.0116,69.0026,69.0116,60063.0
2022-08-31 13:00:00,76.2,76.2,76.19,76.2,43853.0,69.0116,69.0116,69.0026,69.0116,43853.0
2022-08-31 13:10:00,76.2,76.2,76.19,76.19,68847.0,69.0116,69.0116,69.0026,69.0026,68847.0
2022-08-31 13:20:00,76.2,76.2,76.19,76.2,60736.0,69.0116,69.0116,69.0026,69.0116,60736.0
2022-08-31 13:30:00,76.19,76.2,76.19,76.19,58321.0,69.0026,69.0116,69.0026,69.0026,58321.0
2022-08-31 13:40:00,76.2,76.2,76.19,76.19,60559.0,69.0116,69.0116,69.0026,69.0026,60559.0
2022-08-31 13:50:00,76.19,76.2,76.18,76.19,99824.0,69.0026,69.0116,68.9935,69.0026,99824.0
2022-08-31 14:00:00,76.19,76.19,76.16,76.17,364429.0,69.0026,69.0026,68.9754,68.9844,364429.0
2022-08-31 14:10:00,76.16,76.17,76.16,76.17,74987.0,68.9754,68.9844,68.9754,68.9844,74987.0
2022-08-31 14:20:00,76.17,76.17,76.16,76.17,86084.0,68.9844,68.9844,68.9754,68.9844,86084.0
2022-08-31 14:30:00,76.16,76.17,76.16,76.17,78137.0,68.9754,68.9844,68.9754,68.9844,78137.0
2022-08-31 14:40:00,76.17,76.17,76.16,76.17,58112.0,68.9844,68.9844,68.9754,68.9844,58112.0
2022-08-31 14:50:00,76.17,76.17,76.15,76.16,395361.0,68.9844,68.9844,68.9663,68.9754,395361.0
2022-08-31 15:00:00,76.16,76.16,76.14,76.15,79685.0,68.9754,68.9754,68.9573,68.9663,79685.0
2022-08-31 15:10:00,76.14,76.15,76.11,76.13,200201.0,68.9573,68.9663,68.9301,68.9482,200201.0
2022-08-31 15:20:00,76.13,76.13,76.12,76.13,80696.0,68.9482,68.9482,68.9392,68.9482,80696.0
2022-08-31 15:30:00,76.12,76.13,76.08,76.09,137838.0,68.9392,68.9482,68.9029,68.912,137838.0
2022-08-31 15:40:00,76.09,76.09,76.06,76.07,188376.0,68.912,68.912,68.8848,68.8939,188376.0
2022-08-31 15:50:00,76.06,76.07,76.04,76.06,437581.0,68.8848,68.8939,68.8667,68.8848,437581.0
2022-09-01 09:30:00,75.85,75.91,75.82,75.85,412052.0,68.818,68.8724,68.7907,68.818,412052.0
2022-09-01 09:40:00,75.85,75.86,75.82,75.83,123948.0,68.818,68.827,68.7907,68.7998,123948.0
2022-09-01 09:50:00,75.83,75.84,75.77,75.78,228714.0,68.7998,68.8089,68.7454,68.7545,228714.0
2022-09-01 10:00:00,75.75,75.8,75.7,75.76,163720.0,68.7272,68.7726,68.6819,68.7363,163720.0
2022-09-01 10:10:00,75.76,75.77,75.72,75.73,146318.0,68.7363,68.7454,68.7,68.7091,146318.0
2022-09-01 10:20:00,75.73,75.76,75.71,75.76,148268.0,68.7091,68.7363,68.6909,68.7363,148268.0
2022-09-01 10:30:00,75.76,75.78,75.73,75.73,87625.0,68.7363,68.7545,68.7091,68.7091,87625.0
2022-09-01 10:40:00,75.73,75.74,75.66,75.67,249583.0,68.7091,68.7182,68.6456,68.6547,249583.0
2022-09-01 10:50:00,75.67,75.71,75.66,75.7,266026.0,68.6547,68.6909,68.6456,68.6819,266026.0
2022-09-01 11:00:00,75.7,75.71,75.69,75.7,177367.0,68.6819,68.6909,68.6728,68.6819,177367.0
2022-09-01 11:10:00,75.7,75.72,75.7,75.71,48148.0,68.6819,68.7,68.6819,68.6909,48148.0
2022-09-01 11:20:00,75.71,75.77,75.71,75.73,706263.0,68.6909,68.7454,68.6909,68.7091,706263.0
2022-09-01 11:30:00,75.73,75.74,75.71,75.73,131146.0,68.7091,68.7182,68.6909,68.7091,131146.0
2022-09-01 11:40:00,75.73,75.76,75.73,75.75,626341.0,68.7091,68.7363,68.7091,68.7272,626341.0
2022-09-01 11:50:00,75.75,75.76,75.74,75.75,101870.0,68.7272,68.7363,68.7182,68.7272,101870.0
2022-09-01 12:00:00,75.76,75.78,75.75,75.78,130023.0,68.7363,68.7545,68.7272,68.7545,130023.0
2022-09-01 12:10:00,75.78,75.79,75.77,75.78,65653.0,68.7545,68.7635,68.7454,68.7545,65653.0
2022-09-01 12:20:00,75.79,75.8,75.78,75.8,28160.0,68.7635,68.7726,68.7545,68.7726,28160.0
2022-09-01 12:30:00,75.8,75.8,75.79,75.79,32785.0,68.7726,68.7726,68.7635,68.7635,32785.0
2022-09-01 12:40:00,75.8,75.8,75.78,75.79,45503.0,68.7726,68.7726,68.7545,68.7635,45503.0
2022-09-01 12:50:00,75.79,75.8,75.78,75.8,38960.0,68.7635,68.7726,68.7545,68.7726,38960.0
2022-09-01 13:00:00,75.8,75.81,75.79,75.81,51213.0,68.7726,68.7817,68.7635,68.7817,51213.0
2022-09-01 13:10:00,75.8,75.83,75.8,75.82,229152.0,68.7726,68.7998,68.7726,68.7907,229152.0
2022-09-01 13:20:00,75.83,75.83,75.81,75.81,22717.0,68.7998,68.7998,68.7817,68.7817,22717.0
2022-09-01 13:30:00,75.82,75.82,75.81,75.81,31365.0,68.7907,68.7907,68.7817,68.7817,31365.0
2022-09-01 13:40:00,75.81,75.82,75.81,75.82,58541.0,68.7817,68.7907,68.7817,68.7907,58541.0
2022-09-01 13:50:00,75.82,75.82,75.81,75.81,32678.0,68.7907,68.7907,68.7817,68.7817,32678.0
2022-09-01 14:00:00,75.81,75.84,75.81,75.82,105181.0,68.7817,68.8089,68.7817,68.7907,105181.0
2022-09-01 14:10:00,75.82,75.83,75.82,75.83,74789.0,68.7907,68.7998,68.7907,68.7998,74789.0
2022-09-01 14:20:00,75.82,75.83,75.82,75.83,45698.0,68.7907,68.7998,68.7907,68.7998,45698.0
2022-09-01 14:30:00,75.82,75.83,75.81,75.81,56050.0,68.7907,68.7998,68.7817,68.7817,56050.0
2022-09-01 14:40:00,75.81,75.82,75.81,75.81,109535.0,68.7817,68.7907,68.7817,68.7817,109535.0
2022-09-01 14:50:00,75.82,75.83,75.81,75.81,166950.0,68.7907,68.7998,68.7817,68.7817,166950.0
2022-09-01 15:00:00,75.81,75.85,75.8,75.84,144557.0,68.7817,68.818,68.7726,68.8089,144557.0
2022-09-01 15:10:00,75.84,75.86,75.84,75.85,148866.0,68.8089,68.827,68.8089,68.818,148866.0
2022-09-01 15:20:00,75.85,75.87,75.85,75.85,126072.0,68.818,68.8361,68.818,68.818,126072.0
2022-09-01 15:30:00,75.85,75.87,75.85,75.87,137326.0,68.818,68.8361,68.818,68.8361,137326.0
2022-09-01 15:40:00,75.86,75.87,75.85,75.86,133797.0,68.827,68.8361,68.818,68.827,133797.0
2022-09-01 15:50:00,75.86,75.88,75.85,75.88,233503.0,68.827,68.8452,68.818,68.8452,233503.0
2022-09-02 09:30:00,76.07,76.08,76.02,76.06,379039.0,69.0176,69.0266,68.9722,69.0085,379039.0
2022-09-02 09:40:00,76.06,76.1,76.05,76.09,269920.0,69.0085,69.0448,68.9994,69.0357,269920.0
2022-09-02 09:50:00,76.09,76.14,76.09,76.14,125917.0,69.0357,69.0811,69.0357,69.0811,125917.0
2022-09-02 10:00:00,76.13,76.16,76.12,76.13,309069.0,69.072,69.0992,69.0629,69.072,309069.0
2022-09-02 10:10:00,76.13,76.13,76.1,76.11,358502.0,69.072,69.072,69.0448,69.0539,358502.0
2022-09-02 10:20:00,76.11,76.12,76.09,76.11,94433.0,69.0539,69.0629,69.0357,69.0539,94433.0
2022-09-02 10:30:00,76.12,76.13,76.1,76.13,125272.0,69.0629,69.072,69.0448,69.072,125272.0
2022-09-02 10:40:00,76.13,76.14,76.12,76.13,93582.0,69.072,69.0811,69.0629,69.072,93582.0
2022-09-02 10:50:00,76.12,76.13,76.11,76.12,126674.0,69.0629,69.072,69.0539,69.0629,126674.0
2022-09-02 11:00:00,76.12,76.12,76.1,76.11,76488.0,69.0629,69.0629,69.0448,69.0539,76488.0
2022-09-02 11:10:00,76.11,76.12,76.09,76.11,62633.0,69.0539,69.0629,69.0357,69.0539,62633.0
2022-09-02 11:20:00,76.11,76.11,76.08,76.08,344294.0,69.0539,69.0539,69.0266,69.0266,344294.0
2022-09-02 11:30:00,76.08,76.09,76.05,76.06,98749.0,69.0266,69.0357,68.9994,69.0085,98749.0
2022-09-02 11:40:00,76.05,76.07,76.03,76.05,186741.0,68.9994,69.0176,68.9813,68.9994,186741.0
2022-09-02 11:50:00,76.05,76.08,76.04,76.08,90321.0,68.9994,69.0266,68.9903,69.0266,90321.0
2022-09-02 12:00:00,76.08,76.08,76.05,76.06,55227.0,69.0266,69.0266,68.9994,69.0085,55227.0
2022-09-02 12:10:00,76.06,76.08,76.05,76.06,95194.0,69.0085,69.0266,68.9994,69.0085,95194.0
2022-09-02 12:20:00,76.06,76.08,76.06,76.07,214285.0,69.0085,69.0266,69.0085,69.0176,214285.0
2022-09-02 12:30:00,76.07,76.08,76.07,76.07,68323.0,69.0176,69.0266,69.0176,69.0176,68323.0
2022-09-02 12:40:00,76.07,76.08,76.06,76.06,86274.0,69.0176,69.0266,69.0085,69.0085,86274.0
2022-09-02 12:50:00,76.06,76.07,76.03,76.03,124761.0,69.0085,69.0176,68.9813,68.9813,124761.0
2022-09-02 13:00:00,76.04,76.06,76.03,76.06,52057.0,68.9903,69.0085,68.9813,69.0085,52057.0
2022-09-02 13:10:00,76.05,76.06,76.05,76.06,91970.0,68.9994,69.0085,68.9994,69.0085,91970.0
2022-09-02 13:20:00,76.06,76.06,76.05,76.06,76717.0,69.0085,69.0085,68.9994,69.0085,76717.0
2022-09-02 13:30:00,76.06,76.06,76.04,76.04,43250.0,69.0085,69.0085,68.9903,68.9903,43250.0
2022-09-02 13:40:00,76.04,76.05,76.04,76.04,209875.0,68.9903,68.9994,68.9903,68.9903,209875.0
2022-09-02 13:50:00,76.04,76.05,76.03,76.03,54516.0,68.9903,68.9994,68.9813,68.9813,54516.0
2022-09-02 14:00:00,76.03,76.04,76.02,76.03,111913.0,68.9813,68.9903,68.9722,68.9813,111913.0
2022-09-02 14:10:00,76.03,76.04,76.02,76.03,66285.0,68.9813,68.9903,68.9722,68.9813,66285.0
2022-09-02 14:20:00,76.03,76.03,76.02,76.02,83024.0,68.9813,68.9813,68.9722,68.9722,83024.0
2022-09-02 14:30:00,76.02,76.03,76.01,76.02,91223.0,68.9722,68.9813,68.9631,68.9722,91223.0
2022-09-02 14:40:00,76.02,76.03,76.01,76.02,98793.0,68.9722,68.9813,68.9631,68.9722,98793.0
2022-09-02 14:50:00,76.03,76.04,76.01,76.03,116411.0,68.9813,68.9903,68.9631,68.9813,116411.0
2022-09-02 15:00:00,76.02,76.03,76.01,76.03,73837.0,68.9722,68.9813,68.9631,68.9813,73837.0
2022-09-02 15:10:00,76.03,76.03,76.02,76.02,89707.0,68.9813,68.9813,68.9722,68.9722,89707.0
2022-09-02 15:20:00,76.02,76.03,76.0,76.01,84942.0,68.9722,68.9813,68.9541,68.9631,84942.0
2022-09-02 15:30:00,76.01,76.01,75.99,75.99,172898.0,68.9631,68.9631,68.945,68.945,172898.0
2022-09-02 15:40:00,75.99,76.03,75.98,76.0,156829.0,68.945,68.9813,68.9359,68.9541,156829.0
2022-09-02 15:50:00,76.0,76.0,75.98,75.98,217490.0,68.9541,68.9541,68.9359,68.9359,217490.0
2022-09-06 09:30:00,75.88,75.88,75.72,75.72,251508.0,68.8452,68.8452,68.7,68.7,251508.0
2022-09-06 09:40:00,75.72,75.82,75.71,75.81,152583.0,68.7,68.7907,68.6909,68.7817,152583.0
2022-09-06 09:50:00,75.81,75.81,75.76,75.77,128294.0,68.7817,68.7817,68.7363,68.7454,128294.0
2022-09-06 10:00:00,75.77,75.78,75.72,75.76,134205.0,68.7454,68.7545,68.7,68.7363,134205.0
2022-09-06 10:10:00,75.75,75.76,75.71,75.73,79715.0,68.7272,68.7363,68.6909,68.7091,79715.0
2022-09-06 10:20:00,75.74,75.77,75.73,75.77,68459.0,68.7182,68.7454,68.7091,68.7454,68459.0
2022-09-06 10:30:00,75.77,75.78,75.75,75.76,89800.0,68.7454,68.7545,68.7272,68.7363,89800.0
2022-09-06 10:40:00,75.76,75.8,75.75,75.8,126636.0,68.7363,68.7726,68.7272,68.7726,126636.0
2022-09-06 10:50:00,75.79,75.82,75.78,75.81,74783.0,68.7635,68.7907,68.7545,68.7817,74783.0
2022-09-06 11:00:00,75.81,75.86,75.79,75.86,80457.0,68.7817,68.827,68.7635,68.827,80457.0
2022-09-06 11:10:00,75.85,75.85,75.82,75.83,65347.0,68.818,68.818,68.7907,68.7998,65347.0
2022-09-06 11:20:00,75.83,75.83,75.79,75.82,78262.0,68.7998,68.7998,68.7635,68.7907,78262.0
2022-09-06 11:30:00,75.83,75.85,75.81,75.84,70932.0,68.7998,68.818,68.7817,68.8089,70932.0
2022-09-06 11:40:00,75.84,75.85,75.82,75.83,63181.0,68.8089,68.818,68.7907,68.7998,63181.0
2022-09-06 11:50:00,75.82,75.83,75.8,75.81,73200.0,68.7907,68.7998,68.7726,68.7817,73200.0
2022-09-06 12:00:00,75.8,75.83,75.8,75.81,51195.0,68.7726,68.7998,68.7726,68.7817,51195.0
2022-09-06 12:10:00,75.81,75.81,75.79,75.8,63921.0,68.7817,68.7817,68.7635,68.7726,63921.0
2022-09-06 12:20:00,75.8,75.81,75.78,75.81,64712.0,68.7726,68.7817,68.7545,68.7817,64712.0
2022-09-06 12:30:00,75.8,75.81,75.78,75.8,66039.0,68.7726,68.7817,68.7545,68.7726,66039.0
2022-09-06 12:40:00,75.8,75.81,75.79,75.8,54920.0,68.7726,68.7817,68.7635,68.7726,54920.0
2022-09-06 12:50:00,75.8,75.8,75.78,75.79,100737.0,68.7726,68.7726,68.7545,68.7635,100737.0
2022-09-06 13:00:00,75.79,75.8,75.78,75.78,46261.0,68.7635,68.7726,68.7545,68.7545,46261.0
2022-09-06 13:10:00,75.78,75.8,75.78,75.8,45600.0,68.7545,68.7726,68.7545,68.7726,45600.0
2022-09-06 13:20:00,75.8,75.81,75.79,75.8,60515.0,68.7726,68.7817,68.7635,68.7726,60515.0
2022-09-06 13:30:00,75.79,75.81,75.78,75.78,68093.0,68.7635,68.7817,68.7545,68.7545,68093.0
2022-09-06 13:40:00,75.78,75.79,75.77,75.78,173087.0,68.7545,68.7635,68.7454,68.7545,173087.0
2022-09-06 13:50:00,75.78,75.79,75.78,75.78,112188.0,68.7545,68.7635,68.7545,68.7545,112188.0
2022-09-06 14:00:00,75.78,75.79,75.77,75.78,101703.0,68.7545,68.7635,68.7454,68.7545,101703.0
2022-09-06 14:10:00,75.78,75.8,75.78,75.78,81393.0,68.7545,68.7726,68.7545,68.7545,81393.0
2022-09-06 14:20:00,75.78,75.8,75.76,75.78,313945.0,68.7545,68.7726,68.7363,68.7545,313945.0
2022-09-06 14:30:00,75.78,75.79,75.77,75.78,73526.0,68.7545,68.7635,68.7454,68.7545,73526.0
2022-09-06 14:40:00,75.78,75.78,75.76,75.77,133111.0,68.7545,68.7545,68.7363,68.7454,133111.0
2022-09-06 14:50:00,75.77,75.78,75.76,75.77,162020.0,68.7454,68.7545,68.7363,68.7454,162020.0
2022-09-06 15:00:00,75.77,75.8,75.76,75.78,232097.0,68.7454,68.7726,68.7363,68.7545,232097.0
2022-09-06 15:10:00,75.78,75.81,75.78,75.8,105444.0,68.7545,68.7817,68.7545,68.7726,105444.0
2022-09-06 15:20:00,75.8,75.81,75.79,75.8,90434.0,68.7726,68.7817,68.7635,68.7726,90434.0
2022-09-06 15:30:00,75.8,75.8,75.76,75.77,130989.0,68.7726,68.7726,68.7363,68.7454,130989.0
2022-09-06 15:40:00,75.76,75.77,75.74,75.74,148233.0,68.7363,68.7454,68.7182,68.7182,148233.0
2022-09-06 15:50:00,75.75,75.75,75.72,75.73,224056.0,68.7272,68.7272,68.7,68.7091,224056.0
2022-09-07 09:30:00,75.84,75.89,75.76,75.88,228399.0,68.8089,68.8543,68.7363,68.8452,228399.0
2022-09-07 09:40:00,75.88,75.88,75.86,75.87,65387.0,68.8452,68.8452,68.827,68.8361,65387.0
2022-09-07 09:50:00,75.87,75.89,75.84,75.85,103102.0,68.8361,68.8543,68.8089,68.818,103102.0
2022-09-07 10:00:00,75.84,75.86,75.83,75.86,95118.0,68.8089,68.827,68.7998,68.827,95118.0
2022-09-07 10:10:00,75.86,75.86,75.84,75.84,66700.0,68.827,68.827,68.8089,68.8089,66700.0
2022-09-07 10:20:00,75.84,75.87,75.83,75.86,319261.0,68.8089,68.8361,68.7998,68.827,319261.0
2022-09-07 10:30:00,75.87,75.89,75.86,75.88,85902.0,68.8361,68.8543,68.827,68.8452,85902.0
2022-09-07 10:40:00,75.88,75.88,75.87,75.87,69409.0,68.8452,68.8452,68.8361,68.8361,69409.0
2022-09-07 10:50:00,75.87,75.88,75.86,75.87,88362.0,68.8361,68.8452,68.827,68.8361,88362.0
2022-09-07 11:00:00,75.87,75.87,75.86,75.86,176901.0,68.8361,68.8361,68.827,68.827,176901.0
2022-09-07 11:10:00,75.86,75.9,75.86,75.9,140766.0,68.827,68.8633,68.827,68.8633,140766.0
2022-09-07 11:20:00,75.9,75.92,75.89,75.91,328303.0,68.8633,68.8815,68.8543,68.8724,328303.0
2022-09-07 11:30:00,75.91,75.91,75.9,75.91,82098.0,68.8724,68.8724,68.8633,68.8724,82098.0
2022-09-07 11:40:00,75.91,75.91,75.9,75.9,207900.0,68.8724,68.8724,68.8633,68.8633,207900.0
2022-09-07 11:50:00,75.9,75.91,75.9,75.91,134977.0,68.8633,68.8724,68.8633,68.8724,134977.0
2022-09-07 12:00:00,75.91,75.91,75.9,75.9,282103.0,68.8724,68.8724,68.8633,68.8633,282103.0
2022-09-07 12:10:00,75.9,75.91,75.9,75.9,217619.0,68.8633,68.8724,68.8633,68.8633,217619.0
2022-09-07 12:20:00,75.9,75.91,75.9,75.91,96990.0,68.8633,68.8724,68.8633,68.8724,96990.0
2022-09-07 12:30:00,75.9,75.91,75.89,75.9,433110.0,68.8633,68.8724,68.8543,68.8633,433110.0
2022-09-07 12:40:00,75.9,75.91,75.9,75.91,79527.0,68.8633,68.8724,68.8633,68.8724,79527.0
2022-09-07 12:50:00,75.91,75.91,75.9,75.91,68954.0,68.8724,68.8724,68.8633,68.8724,68954.0
2022-09-07 13:00:00,75.9,75.91,75.9,75.9,91246.0,68.8633,68.8724,68.8633,68.8633,91246.0
2022-09-07 13:10:00,75.91,75.91,75.9,75.9,75364.0,68.8724,68.8724,68.8633,68.8633,75364.0
2022-09-07 13:20:00,75.9,75.91,75.9,75.9,73807.0,68.8633,68.8724,68.8633,68.8633,73807.0
2022-09-07 13:30:00,75.9,75.94,75.9,75.94,133228.0,68.8633,68.8996,68.8633,68.8996,133228.0
2022-09-07 13:40:00,75.93,75.94,75.92,75.94,75155.0,68.8905,68.8996,68.8815,68.8996,75155.0
2022-09-07 13:50:00,75.93,75.94,75.93,75.94,84886.0,68.8905,68.8996,68.8905,68.8996,84886.0
2022-09-07 14:00:00,75.94,75.96,75.93,75.95,97111.0,68.8996,68.9178,68.8905,68.9087,97111.0
2022-09-07 14:10:00,75.95,75.96,75.95,75.95,82185.0,68.9087,68.9178,68.9087,68.9087,82185.0
2022-09-07 14:20:00,75.95,75.96,75.94,75.95,176400.0,68.9087,68.9178,68.8996,68.9087,176400.0
2022-09-07 14:30:00,75.94,75.95,75.93,75.94,112652.0,68.8996,68.9087,68.8905,68.8996,112652.0
2022-09-07 14:40:00,75.94,75.94,75.93,75.94,94223.0,68.8996,68.8996,68.8905,68.8996,94223.0
2022-09-07 14:50:00,75.94,75.96,75.93,75.94,482857.0,68.8996,68.9178,68.8905,68.8996,482857.0
2022-09-07 15:00:00,75.94,75.96,75.94,75.95,106978.0,68.8996,68.9178,68.8996,68.9087,106978.0
2022-09-07 15:10:00,75.94,75.94,75.93,75.94,122406.0,68.8996,68.8996,68.8905,68.8996,122406.0
2022-09-07 15:20:00,75.94,75.94,75.93,75.94,115234.0,68.8996,68.8996,68.8905,68.8996,115234.0
2022-09-07 15:30:00,75.94,75.95,75.93,75.95,190375.0,68.8996,68.9087,68.8905,68.9087,190375.0
2022-09-07 15:40:00,75.95,75.95,75.93,75.95,154961.0,68.9087,68.9087,68.8905,68.9087,154961.0
2022-09-07 15:50:00,75.95,75.96,75.94,75.95,415721.0,68.9087,68.9178,68.8996,68.9087,415721.0
2022-09-08 09:30:00,75.98,76.04,75.96,75.98,907351.0,68.9359,68.9903,68.9178,68.9359,907351.0
2022-09-08 09:40:00,75.97,76.02,75.95,75.99,291572.0,68.9268,68.9722,68.9087,68.945,291572.0
2022-09-08 09:50:00,76.0,76.0,75.96,75.98,54233.0,68.9541,68.9541,68.9178,68.9359,54233.0
2022-09-08 10:00:00,75.97,75.99,75.95,75.97,70546.0,68.9268,68.945,68.9087,68.9268,70546.0
2022-09-08 10:10:00,75.97,75.99,75.96,75.98,96683.0,68.9268,68.945,68.9178,68.9359,96683.0
2022-09-08 10:20:00,75.98,76.01,75.98,75.98,46822.0,68.9359,68.9631,68.9359,68.9359,46822.0
2022-09-08 10:30:00,75.98,75.99,75.97,75.97,69810.0,68.9359,68.945,68.9268,68.9268,69810.0
2022-09-08 10:40:00,75.98,76.01,75.97,76.0,68889.0,68.9359,68.9631,68.9268,68.9541,68889.0
2022-09-08 10:50:00,76.0,76.02,75.99,76.01,35080.0,68.9541,68.9722,68.945,68.9631,35080.0
2022-09-08 11:00:00,76.02,76.02,76.0,76.02,190009.0,68.9722,68.9722,68.9541,68.9722,190009.0
2022-09-08 11:10:00,76.02,76.03,76.01,76.03,117920.0,68.9722,68.9813,68.9631,68.9813,117920.0
2022-09-08 11:20:00,76.03,76.03,76.02,76.02,72683.0,68.9813,68.9813,68.9722,68.9722,72683.0
2022-09-08 11:30:00,76.03,76.03,76.01,76.01,76793.0,68.9813,68.9813,68.9631,68.9631,76793.0
2022-09-08 11:40:00,76.01,76.02,75.99,76.0,71577.0,68.9631,68.9722,68.945,68.9541,71577.0
2022-09-08 11:50:00,76.0,76.01,75.98,75.99,82211.0,68.9541,68.9631,68.9359,68.945,82211.0
2022-09-08 12:00:00,76.0,76.0,75.96,75.98,84406.0,68.9541,68.9541,68.9178,68.9359,84406.0
2022-09-08 12:10:00,75.97,75.98,75.95,75.95,55540.0,68.9268,68.9359,68.9087,68.9087,55540.0
2022-09-08 12:20:00,75.95,75.97,75.93,75.95,23688.0,68.9087,68.9268,68.8905,68.9087,23688.0
2022-09-08 12:30:00,75.95,75.96,75.94,75.95,134076.0,68.9087,68.9178,68.8996,68.9087,134076.0
2022-09-08 12:40:00,75.95,75.97,75.95,75.96,21300.0,68.9087,68.9268,68.9087,68.9178,21300.0
2022-09-08 12:50:00,75.96,75.97,75.95,75.97,45110.0,68.9178,68.9268,68.9087,68.9268,45110.0
2022-09-08 13:00:00,75.96,75.97,75.96,75.96,121611.0,68.9178,68.9268,68.9178,68.9178,121611.0
2022-09-08 13:10:00,75.96,75.99,75.96,75.97,30015.0,68.9178,68.945,68.9178,68.9268,30015.0
2022-09-08 13:20:00,75.98,75.98,75.97,75.98,37229.0,68.9359,68.9359,68.9268,68.9359,37229.0
2022-09-08 13:30:00,75.98,75.98,75.95,75.97,27126.0,68.9359,68.9359,68.9087,68.9268,27126.0
2022-09-08 13:40:00,75.97,76.0,75.96,75.98,24269.0,68.9268,68.9541,68.9178,68.9359,24269.0
2022-09-08 13:50:00,75.98,75.98,75.97,75.98,228283.0,68.9359,68.9359,68.9268,68.9359,228283.0
2022-09-08 14:00:00,75.98,75.98,75.97,75.98,128375.0,68.9359,68.9359,68.9268,68.9359,128375.0
2022-09-08 14:10:00,75.98,75.98,75.96,75.96,68527.0,68.9359,68.9359,68.9178,68.9178,68527.0
2022-09-08 14:20:00,75.96,75.97,75.96,75.96,60543.0,68.9178,68.9268,68.9178,68.9178,60543.0
2022-09-08 14:30:00,75.97,75.98,75.96,75.96,73891.0,68.9268,68.9359,68.9178,68.9178,73891.0
2022-09-08 14:40:00,75.96,75.97,75.95,75.95,41724.0,68.9178,68.9268,68.9087,68.9087,41724.0
2022-09-08 14:50:00,75.95,75.96,75.93,75.94,152196.0,68.9087,68.9178,68.8905,68.8996,152196.0
2022-09-08 15:00:00,75.94,75.95,75.93,75.94,49646.0,68.8996,68.9087,68.8905,68.8996,49646.0
2022-09-08 15:10:00,75.94,75.96,75.94,75.95,213124.0,68.8996,68.9178,68.8996,68.9087,213124.0
2022-09-08 15:20:00,75.95,75.96,75.94,75.95,39098.0,68.9087,68.9178,68.8996,68.9087,39098.0
2022-09-08 15:30:00,75.95,75.95,75.93,75.94,161033.0,68.9087,68.9087,68.8905,68.8996,161033.0
2022-09-08 15:40:00,75.94,75.95,75.91,75.93,66109.0,68.8996,68.9087,68.8724,68.8905,66109.0
2022-09-08 15:50:00,75.94,75.95,75.92,75.93,126133.0,68.8996,68.9087,68.8815,68.8905,126133.0
2022-09-09 09:30:00,75.98,76.0,75.95,75.99,96419.0,68.9359,68.9541,68.9087,68.945,96419.0
2022-09-09 09:40:00,75.99,76.0,75.96,75.98,297489.0,68.945,68.9541,68.9178,68.9359,297489.0
2022-09-09 09:50:00,76.0,76.03,75.99,76.02,165031.0,68.9541,68.9813,68.945,68.9722,165031.0
2022-09-09 10:00:00,76.03,76.09,76.03,76.07,204413.0,68.9813,69.0357,68.9813,69.0176,204413.0
2022-09-09 10:10:00,76.07,76.11,76.07,76.08,107537.0,69.0176,69.0539,69.0176,69.0266,107537.0
2022-09-09 10:20:00,76.08,76.08,76.04,76.05,150378.0,69.0266,69.0266,68.9903,68.9994,150378.0
2022-09-09 10:30:00,76.05,76.08,76.04,76.07,295745.0,68.9994,69.0266,68.9903,69.0176,295745.0
2022-09-09 10:40:00,76.07,76.08,76.05,76.06,49904.0,69.0176,69.0266,68.9994,69.0085,49904.0
2022-09-09 10:50:00,76.05,76.06,76.04,76.04,40211.0,68.9994,69.0085,68.9903,68.9903,40211.0
2022-09-09 11:00:00,76.05,76.05,76.01,76.02,33192.0,68.9994,68.9994,68.9631,68.9722,33192.0
2022-09-09 11:10:00,76.02,76.02,76.0,76.01,652576.0,68.9722,68.9722,68.9541,68.9631,652576.0
2022-09-09 11:20:00,76.01,76.02,75.99,76.0,36261.0,68.9631,68.9722,68.945,68.9541,36261.0
2022-09-09 11:30:00,76.0,76.03,75.99,76.03,137993.0,68.9541,68.9813,68.945,68.9813,137993.0
2022-09-09 11:40:00,76.03,76.03,76.02,76.02,217208.0,68.9813,68.9813,68.9722,68.9722,217208.0
2022-09-09 11:50:00,76.02,76.03,75.98,76.0,99223.0,68.9722,68.9813,68.9359,68.9541,99223.0
2022-09-09 12:00:00,76.0,76.01,75.96,75.97,99314.0,68.9541,68.9631,68.9178,68.9268,99314.0
2022-09-09 12:10:00,75.97,75.97,75.94,75.95,85460.0,68.9268,68.9268,68.8996,68.9087,85460.0
2022-09-09 12:20:00,75.95,75.95,75.94,75.95,70555.0,68.9087,68.9087,68.8996,68.9087,70555.0
2022-09-09 12:30:00,75.95,75.97,75.94,75.95,54034.0,68.9087,68.9268,68.8996,68.9087,54034.0
2022-09-09 12:40:00,75.95,75.96,75.94,75.96,223723.0,68.9087,68.9178,68.8996,68.9178,223723.0
2022-09-09 12:50:00,75.96,75.97,75.94,75.95,302687.0,68.9178,68.9268,68.8996,68.9087,302687.0
2022-09-09 13:00:00,75.95,75.96,75.94,75.95,61249.0,68.9087,68.9178,68.8996,68.9087,61249.0
2022-09-09 13:10:00,75.95,75.97,75.94,75.97,37484.0,68.9087,68.9268,68.8996,68.9268,37484.0
2022-09-09 13:20:00,75.97,75.98,75.96,75.97,41697.0,68.9268,68.9359,68.9178,68.9268,41697.0
2022-09-09 13:30:00,75.97,75.97,75.96,75.97,42033.0,68.9268,68.9268,68.9178,68.9268,42033.0
2022-09-09 13:40:00,75.97,75.97,75.95,75.95,77835.0,68.9268,68.9268,68.9087,68.9087,77835.0
2022-09-09 13:50:00,75.95,75.96,75.93,75.94,56293.0,68.9087,68.9178,68.8905,68.8996,56293.0
2022-09-09 14:00:00,75.94,75.94,75.92,75.92,74043.0,68.8996,68.8996,68.8815,68.8815,74043.0
2022-09-09 14:10:00,75.92,75.94,75.92,75.92,86181.0,68.8815,68.8996,68.8815,68.8815,86181.0
2022-09-09 14:20:00,75.92,75.93,75.92,75.92,53851.0,68.8815,68.8905,68.8815,68.8815,53851.0
2022-09-09 14:30:00,75.93,75.93,75.92,75.92,64506.0,68.8905,68.8905,68.8815,68.8815,64506.0
2022-09-09 14:40:00,75.92,75.93,75.92,75.92,55269.0,68.8815,68.8905,68.8815,68.8815,55269.0
2022-09-09 14:50:00,75.93,75.93,75.91,75.92,203735.0,68.8905,68.8905,68.8724,68.8815,203735.0
2022-09-09 15:00:00,75.92,75.93,75.91,75.92,79443.0,68.8815,68.8905,68.8724,68.8815,79443.0
2022-09-09 15:10:00,75.92,75.93,75.92,75.92,100392.0,68.8815,68.8905,68.8815,68.8815,100392.0
2022-09-09 15:20:00,75.92,75.93,75.91,75.92,93693.0,68.8815,68.8905,68.8724,68.8815,93693.0
2022-09-09 15:30:00,75.92,75.92,75.9,75.92,94391.0,68.8815,68.8815,68.8633,68.8815,94391.0
2022-09-09 15:40:00,75.92,75.93,75.91,75.93,230327.0,68.8815,68.8905,68.8724,68.8905,230327.0
2022-09-09 15:50:00,75.93,75.93,75.91,75.92,188037.0,68.8905,68.8905,68.8724,68.8815,188037.0
2022-09-12 09:30:00,75.99,76.02,75.99,76.02,51626.0,68.945,68.9722,68.945,68.9722,51626.0
2022-09-12 09:40:00,76.02,76.04,76.01,76.03,100549.0,68.9722,68.9903,68.9631,68.9813,100549.0
2022-09-12 09:50:00,76.03,76.07,76.03,76.05,37004.0,68.9813,69.0176,68.9813,68.9994,37004.0
2022-09-12 10:00:00,76.05,76.05,76.03,76.05,15519.0,68.9994,68.9994,68.9813,68.9994,15519.0
2022-09-12 10:10:00,76.04,76.04,76.0,76.02,45266.0,68.9903,68.9903,68.9541,68.9722,45266.0
2022-09-12 10:20:00,76.01,76.02,75.99,76.0,71806.0,68.9631,68.9722,68.945,68.9541,71806.0
2022-09-12 10:30:00,76.0,76.02,75.99,76.01,34199.0,68.9541,68.9722,68.945,68.9631,34199.0
2022-09-12 10:40:00,76.02,76.04,76.01,76.03,15574.0,68.9722,68.9903,68.9631,68.9813,15574.0
2022-09-12 10:50:00,76.03,76.06,76.03,76.06,19496.0,68.9813,69.0085,68.9813,69.0085,19496.0
2022-09-12 11:00:00,76.06,76.07,76.04,76.05,25394.0,69.0085,69.0176,68.9903,68.9994,25394.0
2022-09-12 11:10:00,76.05,76.06,76.03,76.04,20626.0,68.9994,69.0085,68.9813,68.9903,20626.0
2022-09-12 11:20:00,76.04,76.05,76.02,76.04,38574.0,68.9903,68.9994,68.9722,68.9903,38574.0
2022-09-12 11:30:00,76.05,76.06,75.99,76.01,77006.0,68.9994,69.0085,68.945,68.9631,77006.0
2022-09-12 11:40:00,76.0,76.01,75.99,76.0,384393.0,68.9541,68.9631,68.945,68.9541,384393.0
2022-09-12 11:50:00,76.0,76.01,75.97,75.97,28583.0,68.9541,68.9631,68.9268,68.9268,28583.0
2022-09-12 12:00:00,75.98,75.99,75.97,75.98,30323.0,68.9359,68.945,68.9268,68.9359,30323.0
2022-09-12 12:10:00,75.98,76.0,75.98,75.99,18542.0,68.9359,68.9541,68.9359,68.945,18542.0
2022-09-12 12:20:00,75.98,75.99,75.96,75.99,36901.0,68.9359,68.945,68.9178,68.945,36901.0
2022-09-12 12:30:00,75.98,76.0,75.98,76.0,20437.0,68.9359,68.9541,68.9359,68.9541,20437.0
2022-09-12 12:40:00,75.99,76.0,75.99,76.0,12715.0,68.945,68.9541,68.945,68.9541,12715.0
2022-09-12 12:50:00,76.0,76.01,75.99,76.01,35751.0,68.9541,68.9631,68.945,68.9631,35751.0
2022-09-12 13:00:00,76.0,76.01,75.96,76.0,122870.0,68.9541,68.9631,68.9178,68.9541,122870.0
2022-09-12 13:10:00,76.0,76.01,75.99,75.99,17005.0,68.9541,68.9631,68.945,68.945,17005.0
2022-09-12 13:20:00,76.0,76.01,75.98,76.0,43658.0,68.9541,68.9631,68.9359,68.9541,43658.0
2022-09-12 13:30:00,76.0,76.0,75.96,75.99,38792.0,68.9541,68.9541,68.9178,68.945,38792.0
2022-09-12 13:40:00,75.99,75.99,75.98,75.98,85131.0,68.945,68.945,68.9359,68.9359,85131.0
2022-09-12 13:50:00,75.98,76.0,75.98,76.0,135645.0,68.9359,68.9541,68.9359,68.9541,135645.0
2022-09-12 14:00:00,76.0,76.01,75.98,75.98,35325.0,68.9541,68.9631,68.9359,68.9359,35325.0
2022-09-12 14:10:00,75.98,76.0,75.96,75.96,21448.0,68.9359,68.9541,68.9178,68.9178,21448.0
2022-09-12 14:20:00,75.97,75.97,75.94,75.95,47471.0,68.9268,68.9268,68.8996,68.9087,47471.0
2022-09-12 14:30:00,75.95,75.95,75.93,75.95,54002.0,68.9087,68.9087,68.8905,68.9087,54002.0
2022-09-12 14:40:00,75.95,75.95,75.93,75.94,31501.0,68.9087,68.9087,68.8905,68.8996,31501.0
2022-09-12 14:50:00,75.93,75.94,75.93,75.93,46288.0,68.8905,68.8996,68.8905,68.8905,46288.0
2022-09-12 15:00:00,75.93,75.94,75.92,75.92,73278.0,68.8905,68.8996,68.8815,68.8815,73278.0
2022-09-12 15:10:00,75.92,75.93,75.91,75.92,94773.0,68.8815,68.8905,68.8724,68.8815,94773.0
2022-09-12 15:20:00,75.91,75.92,75.9,75.91,51004.0,68.8724,68.8815,68.8633,68.8724,51004.0
2022-09-12 15:30:00,75.91,75.91,75.89,75.9,81060.0,68.8724,68.8724,68.8543,68.8633,81060.0
2022-09-12 15:40:00,75.9,75.94,75.89,75.94,91208.0,68.8633,68.8996,68.8543,68.8996,91208.0
2022-09-12 15:50:00,75.94,75.94,75.93,75.94,59692.0,68.8996,68.8996,68.8905,68.8996,59692.0
2022-09-13 09:30:00,75.61,75.62,75.54,75.59,201312.0,68.6002,68.6093,68.5367,68.5821,201312.0
2022-09-13 09:40:00,75.59,75.6,75.57,75.59,111567.0,68.5821,68.5911,68.5639,68.5821,111567.0
2022-09-13 09:50:00,75.6,75.62,75.58,75.61,192372.0,68.5911,68.6093,68.573,68.6002,192372.0
2022-09-13 10:00:00,75.61,75.63,75.6,75.63,106418.0,68.6002,68.6184,68.5911,68.6184,106418.0
2022-09-13 10:10:00,75.62,75.63,75.6,75.62,104253.0,68.6093,68.6184,68.5911,68.6093,104253.0
2022-09-13 10:20:00,75.63,75.65,75.61,75.62,191929.0,68.6184,68.6365,68.6002,68.6093,191929.0
2022-09-13 10:30:00,75.62,75.64,75.62,75.63,107585.0,68.6093,68.6274,68.6093,68.6184,107585.0
2022-09-13 10:40:00,75.63,75.64,75.62,75.64,94271.0,68.6184,68.6274,68.6093,68.6274,94271.0
2022-09-13 10:50:00,75.64,75.65,75.62,75.64,112296.0,68.6274,68.6365,68.6093,68.6274,112296.0
2022-09-13 11:00:00,75.65,75.65,75.64,75.64,125858.0,68.6365,68.6365,68.6274,68.6274,125858.0
2022-09-13 11:10:00,75.64,75.65,75.63,75.65,85153.0,68.6274,68.6365,68.6184,68.6365,85153.0
2022-09-13 11:20:00,75.65,75.65,75.63,75.64,88268.0,68.6365,68.6365,68.6184,68.6274,88268.0
2022-09-13 11:30:00,75.64,75.65,75.63,75.65,112698.0,68.6274,68.6365,68.6184,68.6365,112698.0
2022-09-13 11:40:00,75.65,75.65,75.62,75.62,99732.0,68.6365,68.6365,68.6093,68.6093,99732.0
2022-09-13 11:50:00,75.62,75.63,75.6,75.61,65189.0,68.6093,68.6184,68.5911,68.6002,65189.0
2022-09-13 12:00:00,75.61,75.61,75.59,75.61,67687.0,68.6002,68.6002,68.5821,68.6002,67687.0
2022-09-13 12:10:00,75.61,75.63,75.6,75.61,81822.0,68.6002,68.6184,68.5911,68.6002,81822.0
2022-09-13 12:20:00,75.62,75.62,75.57,75.58,83703.0,68.6093,68.6093,68.5639,68.573,83703.0
2022-09-13 12:30:00,75.59,75.61,75.58,75.6,87634.0,68.5821,68.6002,68.573,68.5911,87634.0
2022-09-13 12:40:00,75.61,75.61,75.59,75.61,90705.0,68.6002,68.6002,68.5821,68.6002,90705.0
2022-09-13 12:50:00,75.61,75.62,75.6,75.6,156532.0,68.6002,68.6093,68.5911,68.5911,156532.0
2022-09-13 13:00:00,75.6,75.65,75.59,75.64,264726.0,68.5911,68.6365,68.5821,68.6274,264726.0
2022-09-13 13:10:00,75.64,75.65,75.62,75.63,80546.0,68.6274,68.6365,68.6093,68.6184,80546.0
2022-09-13 13:20:00,75.63,75.64,75.62,75.64,121158.0,68.6184,68.6274,68.6093,68.6274,121158.0
2022-09-13 13:30:00,75.64,75.65,75.62,75.63,81323.0,68.6274,68.6365,68.6093,68.6184,81323.0
2022-09-13 13:40:00,75.62,75.63,75.59,75.6,83351.0,68.6093,68.6184,68.5821,68.5911,83351.0
2022-09-13 13:50:00,75.6,75.61,75.59,75.6,91644.0,68.5911,68.6002,68.5821,68.5911,91644.0
2022-09-13 14:00:00,75.6,75.62,75.59,75.62,154575.0,68.5911,68.6093,68.5821,68.6093,154575.0
2022-09-13 14:10:00,75.62,75.65,75.61,75.65,174578.0,68.6093,68.6365,68.6002,68.6365,174578.0
2022-09-13 14:20:00,75.65,75.66,75.64,75.66,86217.0,68.6365,68.6456,68.6274,68.6456,86217.0
2022-09-13 14:30:00,75.66,75.66,75.63,75.65,80045.0,68.6456,68.6456,68.6184,68.6365,80045.0
2022-09-13 14:40:00,75.65,75.66,75.64,75.65,130252.0,68.6365,68.6456,68.6274,68.6365,130252.0
2022-09-13 14:50:00,75.64,75.65,75.64,75.65,133143.0,68.6274,68.6365,68.6274,68.6365,133143.0
2022-09-13 15:00:00,75.64,75.65,75.64,75.65,104854.0,68.6274,68.6365,68.6274,68.6365,104854.0
2022-09-13 15:10:00,75.65,75.65,75.62,75.63,205303.0,68.6365,68.6365,68.6093,68.6184,205303.0
2022-09-13 15:20:00,75.63,75.63,75.61,75.62,187207.0,68.6184,68.6184,68.6002,68.6093,187207.0
2022-09-13 15:30:00,75.62,75.62,75.6,75.62,416217.0,68.6093,68.6093,68.5911,68.6093,416217.0
2022-09-13 15:40:00,75.62,75.62,75.6,75.62,191016.0,68.6093,68.6093,68.5911,68.6093,191016.0
2022-09-13 15:50:00,75.62,75.64,75.61,75.63,351463.0,68.6093,68.6274,68.6002,68.6184,351463.0
2022-09-14 09:30:00,75.52,75.57,75.52,75.57,138168.0,68.5186,68.5639,68.5186,68.5639,138168.0
2022-09-14 09:40:00,75.56,75.56,75.54,75.55,108984.0,68.5548,68.5548,68.5367,68.5458,108984.0
2022-09-14 09:50:00,75.54,75.55,75.52,75.53,78377.0,68.5367,68.5458,68.5186,68.5276,78377.0
2022-09-14 10:00:00,75.53,75.54,75.52,75.53,416231.0,68.5276,68.5367,68.5186,68.5276,416231.0
2022-09-14 10:10:00,75.53,75.56,75.53,75.55,101382.0,68.5276,68.5548,68.5276,68.5458,101382.0
2022-09-14 10:20:00,75.56,75.56,75.53,75.53,262418.0,68.5548,68.5548,68.5276,68.5276,262418.0
2022-09-14 10:30:00,75.53,75.56,75.53,75.56,124075.0,68.5276,68.5548,68.5276,68.5548,124075.0
2022-09-14 10:40:00,75.56,75.59,75.55,75.59,267250.0,68.5548,68.5821,68.5458,68.5821,267250.0
2022-09-14 10:50:00,75.58,75.59,75.58,75.59,178184.0,68.573,68.5821,68.573,68.5821,178184.0
2022-09-14 11:00:00,75.59,75.61,75.59,75.59,51837.0,68.5821,68.6002,68.5821,68.5821,51837.0
2022-09-14 11:10:00,75.59,75.63,75.59,75.62,149737.0,68.5821,68.6184,68.5821,68.6093,149737.0
2022-09-14 11:20:00,75.62,75.63,75.62,75.63,98954.0,68.6093,68.6184,68.6093,68.6184,98954.0
2022-09-14 11:30:00,75.63,75.63,75.61,75.62,47213.0,68.6184,68.6184,68.6002,68.6093,47213.0
2022-09-14 11:40:00,75.63,75.64,75.62,75.62,26142.0,68.6184,68.6274,68.6093,68.6093,26142.0
2022-09-14 11:50:00,75.62,75.63,75.59,75.6,98759.0,68.6093,68.6184,68.5821,68.5911,98759.0
2022-09-14 12:00:00,75.61,75.61,75.59,75.6,14272.0,68.6002,68.6002,68.5821,68.5911,14272.0
2022-09-14 12:10:00,75.59,75.6,75.59,75.6,19212.0,68.5821,68.5911,68.5821,68.5911,19212.0
2022-09-14 12:20:00,75.6,75.6,75.59,75.59,58561.0,68.5911,68.5911,68.5821,68.5821,58561.0
2022-09-14 12:30:00,75.59,75.6,75.59,75.6,25727.0,68.5821,68.5911,68.5821,68.5911,25727.0
2022-09-14 12:40:00,75.6,75.6,75.59,75.59,18469.0,68.5911,68.5911,68.5821,68.5821,18469.0
2022-09-14 12:50:00,75.6,75.61,75.59,75.6,88774.0,68.5911,68.6002,68.5821,68.5911,88774.0
2022-09-14 13:00:00,75.6,75.6,75.58,75.58,12146.0,68.5911,68.5911,68.573,68.573,12146.0
2022-09-14 13:10:00,75.59,75.59,75.58,75.59,16124.0,68.5821,68.5821,68.573,68.5821,16124.0
2022-09-14 13:20:00,75.59,75.59,75.58,75.59,41391.0,68.5821,68.5821,68.573,68.5821,41391.0
2022-09-14 13:30:00,75.59,75.59,75.58,75.59,34784.0,68.5821,68.5821,68.573,68.5821,34784.0
2022-09-14 13:40:00,75.59,75.62,75.58,75.62,33195.0,68.5821,68.6093,68.573,68.6093,33195.0
2022-09-14 13:50:00,75.62,75.62,75.59,75.59,40540.0,68.6093,68.6093,68.5821,68.5821,40540.0
2022-09-14 14:00:00,75.59,75.6,75.58,75.59,136570.0,68.5821,68.5911,68.573,68.5821,136570.0
2022-09-14 14:10:00,75.59,75.61,75.59,75.61,56334.0,68.5821,68.6002,68.5821,68.6002,56334.0
2022-09-14 14:20:00,75.6,75.62,75.6,75.62,91169.0,68.5911,68.6093,68.5911,68.6093,91169.0
2022-09-14 14:30:00,75.62,75.63,75.61,75.62,167313.0,68.6093,68.6184,68.6002,68.6093,167313.0
2022-09-14 14:40:00,75.62,75.62,75.61,75.62,149231.0,68.6093,68.6093,68.6002,68.6093,149231.0
2022-09-14 14:50:00,75.61,75.62,75.61,75.61,61660.0,68.6002,68.6093,68.6002,68.6002,61660.0
2022-09-14 15:00:00,75.61,75.61,75.58,75.59,93113.0,68.6002,68.6002,68.573,68.5821,93113.0
2022-09-14 15:10:00,75.58,75.59,75.57,75.57,63282.0,68.573,68.5821,68.5639,68.5639,63282.0
2022-09-14 15:20:00,75.58,75.59,75.57,75.59,69126.0,68.573,68.5821,68.5639,68.5821,69126.0
2022-09-14 15:30:00,75.58,75.59,75.56,75.56,86215.0,68.573,68.5821,68.5548,68.5548,86215.0
2022-09-14 15:40:00,75.57,75.58,75.56,75.58,93297.0,68.5639,68.573,68.5548,68.573,93297.0
2022-09-14 15:50:00,75.57,75.58,75.57,75.58,130514.0,68.5639,68.573,68.5639,68.573,130514.0
2022-09-15 09:30:00,75.48,75.53,75.48,75.49,154484.0,68.4823,68.5276,68.4823,68.4913,154484.0
2022-09-15 09:40:00,75.48,75.56,75.48,75.56,202242.0,68.4823,68.5548,68.4823,68.5548,202242.0
2022-09-15 09:50:00,75.56,75.56,75.52,75.55,285997.0,68.5548,68.5548,68.5186,68.5458,285997.0
2022-09-15 10:00:00,75.55,75.57,75.54,75.55,154979.0,68.5458,68.5639,68.5367,68.5458,154979.0
2022-09-15 10:10:00,75.55,75.57,75.54,75.56,101350.0,68.5458,68.5639,68.5367,68.5548,101350.0
2022-09-15 10:20:00,75.56,75.57,75.55,75.56,125427.0,68.5548,68.5639,68.5458,68.5548,125427.0
2022-09-15 10:30:00,75.56,75.58,75.55,75.57,95261.0,68.5548,68.573,68.5458,68.5639,95261.0
2022-09-15 10:40:00,75.58,75.58,75.55,75.56,62629.0,68.573,68.573,68.5458,68.5548,62629.0
2022-09-15 10:50:00,75.55,75.56,75.54,75.55,134403.0,68.5458,68.5548,68.5367,68.5458,134403.0
2022-09-15 11:00:00,75.55,75.56,75.54,75.55,120007.0,68.5458,68.5548,68.5367,68.5458,120007.0
2022-09-15 11:10:00,75.55,75.56,75.54,75.56,143364.0,68.5458,68.5548,68.5367,68.5548,143364.0
2022-09-15 11:20:00,75.56,75.56,75.53,75.54,78099.0,68.5548,68.5548,68.5276,68.5367,78099.0
2022-09-15 11:30:00,75.53,75.54,75.52,75.53,59305.0,68.5276,68.5367,68.5186,68.5276,59305.0
2022-09-15 11:40:00,75.52,75.54,75.52,75.53,144070.0,68.5186,68.5367,68.5186,68.5276,144070.0
2022-09-15 11:50:00,75.53,75.54,75.49,75.5,138477.0,68.5276,68.5367,68.4913,68.5004,138477.0
2022-09-15 12:00:00,75.49,75.5,75.49,75.5,223149.0,68.4913,68.5004,68.4913,68.5004,223149.0
2022-09-15 12:10:00,75.5,75.52,75.49,75.52,116736.0,68.5004,68.5186,68.4913,68.5186,116736.0
2022-09-15 12:20:00,75.52,75.52,75.51,75.52,67850.0,68.5186,68.5186,68.5095,68.5186,67850.0
2022-09-15 12:30:00,75.51,75.52,75.51,75.51,62535.0,68.5095,68.5186,68.5095,68.5095,62535.0
2022-09-15 12:40:00,75.52,75.52,75.51,75.52,231271.0,68.5186,68.5186,68.5095,68.5186,231271.0
2022-09-15 12:50:00,75.52,75.52,75.51,75.51,80782.0,68.5186,68.5186,68.5095,68.5095,80782.0
2022-09-15 13:00:00,75.52,75.53,75.51,75.53,108639.0,68.5186,68.5276,68.5095,68.5276,108639.0
2022-09-15 13:10:00,75.53,75.53,75.52,75.53,47305.0,68.5276,68.5276,68.5186,68.5276,47305.0
2022-09-15 13:20:00,75.53,75.54,75.52,75.54,60515.0,68.5276,68.5367,68.5186,68.5367,60515.0
2022-09-15 13:30:00,75.54,75.55,75.53,75.55,52222.0,68.5367,68.5458,68.5276,68.5458,52222.0
2022-09-15 13:40:00,75.55,75.56,75.51,75.56,430480.0,68.5458,68.5548,68.5095,68.5548,430480.0
2022-09-15 13:50:00,75.56,75.56,75.54,75.56,126538.0,68.5548,68.5548,68.5367,68.5548,126538.0
2022-09-15 14:00:00,75.56,75.56,75.52,75.53,57088.0,68.5548,68.5548,68.5186,68.5276,57088.0
2022-09-15 14:10:00,75.53,75.54,75.52,75.54,85363.0,68.5276,68.5367,68.5186,68.5367,85363.0
2022-09-15 14:20:00,75.54,75.54,75.53,75.53,75519.0,68.5367,68.5367,68.5276,68.5276,75519.0
2022-09-15 14:30:00,75.53,75.54,75.53,75.53,317796.0,68.5276,68.5367,68.5276,68.5276,317796.0
2022-09-15 14:40:00,75.53,75.54,75.51,75.51,90396.0,68.5276,68.5367,68.5095,68.5095,90396.0
2022-09-15 14:50:00,75.52,75.52,75.5,75.52,77568.0,68.5186,68.5186,68.5004,68.5186,77568.0
2022-09-15 15:00:00,75.52,75.53,75.51,75.53,69470.0,68.5186,68.5276,68.5095,68.5276,69470.0
2022-09-15 15:10:00,75.53,75.53,75.5,75.5,127521.0,68.5276,68.5276,68.5004,68.5004,127521.0
2022-09-15 15:20:00,75.51,75.51,75.48,75.51,405841.0,68.5095,68.5095,68.4823,68.5095,405841.0
2022-09-15 15:30:00,75.51,75.51,75.5,75.51,200959.0,68.5095,68.5095,68.5004,68.5095,200959.0
2022-09-15 15:40:00,75.51,75.51,75.5,75.51,134687.0,68.5095,68.5095,68.5004,68.5095,134687.0
2022-09-15 15:50:00,75.51,75.52,75.5,75.51,503206.0,68.5095,68.5186,68.5004,68.5095,503206.0
2022-09-16 09:30:00,75.47,75.47,75.42,75.44,83602.0,68.4732,68.4732,68.4278,68.446,83602.0
2022-09-16 09:40:00,75.45,75.45,75.35,75.36,250544.0,68.455,68.455,68.3643,68.3734,250544.0
2022-09-16 09:50:00,75.36,75.41,75.35,75.4,89543.0,68.3734,68.4188,68.3643,68.4097,89543.0
2022-09-16 10:00:00,75.4,75.43,75.39,75.42,74561.0,68.4097,68.4369,68.4006,68.4278,74561.0
2022-09-16 10:10:00,75.42,75.48,75.41,75.47,92054.0,68.4278,68.4823,68.4188,68.4732,92054.0
2022-09-16 10:20:00,75.47,75.5,75.46,75.48,51136.0,68.4732,68.5004,68.4641,68.4823,51136.0
2022-09-16 10:30:00,75.49,75.51,75.47,75.48,33227.0,68.4913,68.5095,68.4732,68.4823,33227.0
2022-09-16 10:40:00,75.48,75.48,75.46,75.47,26013.0,68.4823,68.4823,68.4641,68.4732,26013.0
2022-09-16 10:50:00,75.46,75.47,75.43,75.44,48698.0,68.4641,68.4732,68.4369,68.446,48698.0
2022-09-16 11:00:00,75.44,75.45,75.42,75.42,27833.0,68.446,68.455,68.4278,68.4278,27833.0
2022-09-16 11:10:00,75.42,75.45,75.42,75.45,26265.0,68.4278,68.455,68.4278,68.455,26265.0
2022-09-16 11:20:00,75.46,75.48,75.43,75.46,70678.0,68.4641,68.4823,68.4369,68.4641,70678.0
2022-09-16 11:30:00,75.47,75.5,75.46,75.5,24224.0,68.4732,68.5004,68.4641,68.5004,24224.0
2022-09-16 11:40:00,75.49,75.5,75.48,75.48,108438.0,68.4913,68.5004,68.4823,68.4823,108438.0
2022-09-16 11:50:00,75.48,75.49,75.48,75.48,9513.0,68.4823,68.4913,68.4823,68.4823,9513.0
2022-09-16 12:00:00,75.49,75.5,75.48,75.49,41058.0,68.4913,68.5004,68.4823,68.4913,41058.0
2022-09-16 12:10:00,75.49,75.5,75.49,75.49,154711.0,68.4913,68.5004,68.4913,68.4913,154711.0
2022-09-16 12:20:00,75.5,75.52,75.49,75.5,48521.0,68.5004,68.5186,68.4913,68.5004,48521.0
2022-09-16 12:30:00,75.5,75.5,75.48,75.49,18658.0,68.5004,68.5004,68.4823,68.4913,18658.0
2022-09-16 12:40:00,75.49,75.49,75.47,75.48,38454.0,68.4913,68.4913,68.4732,68.4823,38454.0
2022-09-16 12:50:00,75.47,75.48,75.47,75.47,23405.0,68.4732,68.4823,68.4732,68.4732,23405.0
2022-09-16 13:00:00,75.47,75.49,75.46,75.48,40403.0,68.4732,68.4913,68.4641,68.4823,40403.0
2022-09-16 13:10:00,75.49,75.5,75.48,75.48,105283.0,68.4913,68.5004,68.4823,68.4823,105283.0
2022-09-16 13:20:00,75.48,75.5,75.48,75.49,104050.0,68.4823,68.5004,68.4823,68.4913,104050.0
2022-09-16 13:30:00,75.5,75.5,75.48,75.48,32401.0,68.5004,68.5004,68.4823,68.4823,32401.0
2022-09-16 13:40:00,75.49,75.49,75.48,75.48,40277.0,68.4913,68.4913,68.4823,68.4823,40277.0
2022-09-16 13:50:00,75.48,75.49,75.48,75.48,16461.0,68.4823,68.4913,68.4823,68.4823,16461.0
2022-09-16 14:00:00,75.48,75.51,75.48,75.51,136073.0,68.4823,68.5095,68.4823,68.5095,136073.0
2022-09-16 14:10:00,75.51,75.52,75.5,75.51,31355.0,68.5095,68.5186,68.5004,68.5095,31355.0
2022-09-16 14:20:00,75.52,75.54,75.51,75.53,50341.0,68.5186,68.5367,68.5095,68.5276,50341.0
2022-09-16 14:30:00,75.53,75.55,75.52,75.54,37619.0,68.5276,68.5458,68.5186,68.5367,37619.0
2022-09-16 14:40:00,75.53,75.54,75.52,75.53,46417.0,68.5276,68.5367,68.5186,68.5276,46417.0
2022-09-16 14:50:00,75.53,75.54,75.53,75.53,29615.0,68.5276,68.5367,68.5276,68.5276,29615.0
2022-09-16 15:00:00,75.53,75.54,75.53,75.54,77225.0,68.5276,68.5367,68.5276,68.5367,77225.0
2022-09-16 15:10:00,75.53,75.54,75.53,75.53,93315.0,68.5276,68.5367,68.5276,68.5276,93315.0
2022-09-16 15:20:00,75.53,75.54,75.52,75.53,50518.0,68.5276,68.5367,68.5186,68.5276,50518.0
2022-09-16 15:30:00,75.53,75.53,75.52,75.52,34293.0,68.5276,68.5276,68.5186,68.5186,34293.0
2022-09-16 15:40:00,75.53,75.53,75.52,75.53,50191.0,68.5276,68.5276,68.5186,68.5276,50191.0
2022-09-16 15:50:00,75.53,75.53,75.5,75.5,73495.0,68.5276,68.5276,68.5004,68.5004,73495.0
2022-09-19 09:30:00,75.3,75.34,75.3,75.31,119988.0,68.319,68.3552,68.319,68.328,119988.0
2022-09-19 09:40:00,75.31,75.36,75.31,75.34,365717.0,68.328,68.3734,68.328,68.3552,365717.0
2022-09-19 09:50:00,75.33,75.36,75.33,75.34,190236.0,68.3462,68.3734,68.3462,68.3552,190236.0
2022-09-19 10:00:00,75.34,75.35,75.33,75.34,79945.0,68.3552,68.3643,68.3462,68.3552,79945.0
2022-09-19 10:10:00,75.35,75.37,75.34,75.36,52829.0,68.3643,68.3825,68.3552,68.3734,52829.0
2022-09-19 10:20:00,75.36,75.36,75.34,75.36,190478.0,68.3734,68.3734,68.3552,68.3734,190478.0
2022-09-19 10:30:00,75.36,75.36,75.34,75.34,74215.0,68.3734,68.3734,68.3552,68.3552,74215.0
2022-09-19 10:40:00,75.34,75.38,75.34,75.38,57919.0,68.3552,68.3915,68.3552,68.3915,57919.0
2022-09-19 10:50:00,75.38,75.4,75.37,75.39,31682.0,68.3915,68.4097,68.3825,68.4006,31682.0
2022-09-19 11:00:00,75.39,75.41,75.38,75.41,165024.0,68.4006,68.4188,68.3915,68.4188,165024.0
2022-09-19 11:10:00,75.4,75.42,75.4,75.42,234321.0,68.4097,68.4278,68.4097,68.4278,234321.0
2022-09-19 11:20:00,75.41,75.42,75.39,75.4,208805.0,68.4188,68.4278,68.4006,68.4097,208805.0
2022-09-19 11:30:00,75.39,75.4,75.37,75.39,28664.0,68.4006,68.4097,68.3825,68.4006,28664.0
2022-09-19 11:40:00,75.39,75.4,75.38,75.39,28325.0,68.4006,68.4097,68.3915,68.4006,28325.0
2022-09-19 11:50:00,75.39,75.39,75.36,75.37,46797.0,68.4006,68.4006,68.3734,68.3825,46797.0
2022-09-19 12:00:00,75.37,75.39,75.36,75.38,16684.0,68.3825,68.4006,68.3734,68.3915,16684.0
2022-09-19 12:10:00,75.38,75.39,75.37,75.39,28022.0,68.3915,68.4006,68.3825,68.4006,28022.0
2022-09-19 12:20:00,75.39,75.4,75.38,75.4,48696.0,68.4006,68.4097,68.3915,68.4097,48696.0
2022-09-19 12:30:00,75.39,75.4,75.38,75.38,29426.0,68.4006,68.4097,68.3915,68.3915,29426.0
2022-09-19 12:40:00,75.38,75.38,75.37,75.38,19190.0,68.3915,68.3915,68.3825,68.3915,19190.0
2022-09-19 12:50:00,75.38,75.39,75.37,75.39,26457.0,68.3915,68.4006,68.3825,68.4006,26457.0
2022-09-19 13:00:00,75.39,75.39,75.38,75.39,36547.0,68.4006,68.4006,68.3915,68.4006,36547.0
2022-09-19 13:10:00,75.39,75.39,75.36,75.36,25250.0,68.4006,68.4006,68.3734,68.3734,25250.0
2022-09-19 13:20:00,75.37,75.39,75.36,75.39,83177.0,68.3825,68.4006,68.3734,68.4006,83177.0
2022-09-19 13:30:00,75.39,75.39,75.37,75.38,49576.0,68.4006,68.4006,68.3825,68.3915,49576.0
2022-09-19 13:40:00,75.38,75.38,75.37,75.38,19952.0,68.3915,68.3915,68.3825,68.3915,19952.0
2022-09-19 13:50:00,75.38,75.38,75.36,75.36,102044.0,68.3915,68.3915,68.3734,68.3734,102044.0
2022-09-19 14:00:00,75.37,75.37,75.35,75.36,81163.0,68.3825,68.3825,68.3643,68.3734,81163.0
2022-09-19 14:10:00,75.36,75.36,75.35,75.36,14323.0,68.3734,68.3734,68.3643,68.3734,14323.0
2022-09-19 14:20:00,75.36,75.36,75.35,75.36,152178.0,68.3734,68.3734,68.3643,68.3734,152178.0
2022-09-19 14:30:00,75.36,75.37,75.35,75.37,26913.0,68.3734,68.3825,68.3643,68.3825,26913.0
2022-09-19 14:40:00,75.37,75.38,75.35,75.36,106073.0,68.3825,68.3915,68.3643,68.3734,106073.0
2022-09-19 14:50:00,75.36,75.36,75.35,75.35,39115.0,68.3734,68.3734,68.3643,68.3643,39115.0
2022-09-19 15:00:00,75.36,75.38,75.36,75.38,109648.0,68.3734,68.3915,68.3734,68.3915,109648.0
2022-09-19 15:10:00,75.37,75.39,75.37,75.38,236867.0,68.3825,68.4006,68.3825,68.3915,236867.0
2022-09-19 15:20:00,75.38,75.39,75.37,75.38,94140.0,68.3915,68.4006,68.3825,68.3915,94140.0
2022-09-19 15:30:00,75.39,75.39,75.38,75.39,107507.0,68.4006,68.4006,68.3915,68.4006,107507.0
2022-09-19 15:40:00,75.39,75.4,75.38,75.39,76651.0,68.4006,68.4097,68.3915,68.4006,76651.0
2022-09-19 15:50:00,75.39,75.41,75.38,75.4,131500.0,68.4006,68.4188,68.3915,68.4097,131500.0
2022-09-20 09:30:00,75.31,75.31,75.25,75.27,44089.0,68.328,68.328,68.2736,68.2917,44089.0
2022-09-20 09:40:00,75.26,75.28,75.24,75.27,51676.0,68.2827,68.3008,68.2645,68.2917,51676.0
2022-09-20 09:50:00,75.27,75.28,75.25,75.26,68825.0,68.2917,68.3008,68.2736,68.2827,68825.0
2022-09-20 10:00:00,75.26,75.29,75.25,75.28,83478.0,68.2827,68.3099,68.2736,68.3008,83478.0
2022-09-20 10:10:00,75.28,75.3,75.26,75.26,154007.0,68.3008,68.319,68.2827,68.2827,154007.0
2022-09-20 10:20:00,75.26,75.29,75.26,75.28,30189.0,68.2827,68.3099,68.2827,68.3008,30189.0
2022-09-20 10:30:00,75.28,75.28,75.24,75.25,15822.0,68.3008,68.3008,68.2645,68.2736,15822.0
2022-09-20 10:40:00,75.25,75.25,75.24,75.25,26886.0,68.2736,68.2736,68.2645,68.2736,26886.0
2022-09-20 10:50:00,75.24,75.28,75.24,75.27,20318.0,68.2645,68.3008,68.2645,68.2917,20318.0
2022-09-20 11:00:00,75.28,75.28,75.25,75.25,24199.0,68.3008,68.3008,68.2736,68.2736,24199.0
2022-09-20 11:10:00,75.26,75.28,75.25,75.25,44931.0,68.2827,68.3008,68.2736,68.2736,44931.0
2022-09-20 11:20:00,75.26,75.27,75.25,75.27,34885.0,68.2827,68.2917,68.2736,68.2917,34885.0
2022-09-20 11:30:00,75.27,75.29,75.26,75.28,99046.0,68.2917,68.3099,68.2827,68.3008,99046.0
2022-09-20 11:40:00,75.29,75.29,75.28,75.28,112776.0,68.3099,68.3099,68.3008,68.3008,112776.0
2022-09-20 11:50:00,75.28,75.32,75.28,75.3,145077.0,68.3008,68.3371,68.3008,68.319,145077.0
2022-09-20 12:00:00,75.3,75.31,75.28,75.29,26031.0,68.319,68.328,68.3008,68.3099,26031.0
2022-09-20 12:10:00,75.29,75.31,75.27,75.27,19945.0,68.3099,68.328,68.2917,68.2917,19945.0
2022-09-20 12:20:00,75.27,75.29,75.27,75.29,30803.0,68.2917,68.3099,68.2917,68.3099,30803.0
2022-09-20 12:30:00,75.28,75.29,75.27,75.28,37411.0,68.3008,68.3099,68.2917,68.3008,37411.0
2022-09-20 12:40:00,75.28,75.3,75.28,75.3,40064.0,68.3008,68.319,68.3008,68.319,40064.0
2022-09-20 12:50:00,75.31,75.32,75.29,75.31,22897.0,68.328,68.3371,68.3099,68.328,22897.0
2022-09-20 13:00:00,75.3,75.34,75.3,75.32,67374.0,68.319,68.3552,68.319,68.3371,67374.0
2022-09-20 13:10:00,75.32,75.33,75.29,75.31,49023.0,68.3371,68.3462,68.3099,68.328,49023.0
2022-09-20 13:20:00,75.31,75.32,75.3,75.31,175349.0,68.328,68.3371,68.319,68.328,175349.0
2022-09-20 13:30:00,75.31,75.32,75.28,75.28,50493.0,68.328,68.3371,68.3008,68.3008,50493.0
2022-09-20 13:40:00,75.29,75.3,75.29,75.3,24802.0,68.3099,68.319,68.3099,68.319,24802.0
2022-09-20 13:50:00,75.3,75.32,75.3,75.31,53271.0,68.319,68.3371,68.319,68.328,53271.0
2022-09-20 14:00:00,75.32,75.32,75.28,75.29,64350.0,68.3371,68.3371,68.3008,68.3099,64350.0
2022-09-20 14:10:00,75.29,75.29,75.27,75.28,39640.0,68.3099,68.3099,68.2917,68.3008,39640.0
2022-09-20 14:20:00,75.28,75.29,75.25,75.27,84695.0,68.3008,68.3099,68.2736,68.2917,84695.0
2022-09-20 14:30:00,75.27,75.27,75.25,75.26,123633.0,68.2917,68.2917,68.2736,68.2827,123633.0
2022-09-20 14:40:00,75.26,75.26,75.25,75.25,124354.0,68.2827,68.2827,68.2736,68.2736,124354.0
2022-09-20 14:50:00,75.26,75.27,75.25,75.27,137949.0,68.2827,68.2917,68.2736,68.2917,137949.0
2022-09-20 15:00:00,75.27,75.27,75.26,75.27,163836.0,68.2917,68.2917,68.2827,68.2917,163836.0
2022-09-20 15:10:00,75.27,75.27,75.26,75.27,114941.0,68.2917,68.2917,68.2827,68.2917,114941.0
2022-09-20 15:20:00,75.27,75.29,75.26,75.28,90669.0,68.2917,68.3099,68.2827,68.3008,90669.0
2022-09-20 15:30:00,75.28,75.3,75.28,75.29,106321.0,68.3008,68.319,68.3008,68.3099,106321.0
2022-09-20 15:40:00,75.3,75.3,75.25,75.26,134264.0,68.319,68.319,68.2736,68.2827,134264.0
2022-09-20 15:50:00,75.26,75.28,75.26,75.27,75678.0,68.2827,68.3008,68.2827,68.2917,75678.0
2022-09-21 09:30:00,75.32,75.32,75.25,75.31,72999.0,68.3371,68.3371,68.2736,68.328,72999.0
2022-09-21 09:40:00,75.31,75.33,75.3,75.33,98102.0,68.328,68.3462,68.319,68.3462,98102.0
2022-09-21 09:50:00,75.33,75.34,75.32,75.33,107539.0,68.3462,68.3552,68.3371,68.3462,107539.0
2022-09-21 10:00:00,75.32,75.33,75.32,75.33,93199.0,68.3371,68.3462,68.3371,68.3462,93199.0
2022-09-21 10:10:00,75.33,75.35,75.32,75.34,101778.0,68.3462,68.3643,68.3371,68.3552,101778.0
2022-09-21 10:20:00,75.34,75.34,75.31,75.31,93184.0,68.3552,68.3552,68.328,68.328,93184.0
2022-09-21 10:30:00,75.31,75.34,75.31,75.34,87916.0,68.328,68.3552,68.328,68.3552,87916.0
2022-09-21 10:40:00,75.33,75.33,75.3,75.31,101700.0,68.3462,68.3462,68.319,68.328,101700.0
2022-09-21 10:50:00,75.31,75.32,75.3,75.3,75941.0,68.328,68.3371,68.319,68.319,75941.0
2022-09-21 11:00:00,75.31,75.31,75.27,75.28,108762.0,68.328,68.328,68.2917,68.3008,108762.0
2022-09-21 11:10:00,75.28,75.29,75.28,75.29,74137.0,68.3008,68.3099,68.3008,68.3099,74137.0
2022-09-21 11:20:00,75.29,75.29,75.26,75.26,146156.0,68.3099,68.3099,68.2827,68.2827,146156.0
2022-09-21 11:30:00,75.27,75.27,75.26,75.26,148552.0,68.2917,68.2917,68.2827,68.2827,148552.0
2022-09-21 11:40:00,75.26,75.27,75.25,75.26,112066.0,68.2827,68.2917,68.2736,68.2827,112066.0
2022-09-21 11:50:00,75.26,75.27,75.25,75.26,215043.0,68.2827,68.2917,68.2736,68.2827,215043.0
2022-09-21 12:00:00,75.27,75.27,75.25,75.25,53571.0,68.2917,68.2917,68.2736,68.2736,53571.0
2022-09-21 12:10:00,75.25,75.26,75.23,75.24,46837.0,68.2736,68.2827,68.2554,68.2645,46837.0
2022-09-21 12:20:00,75.25,75.25,75.23,75.24,17867.0,68.2736,68.2736,68.2554,68.2645,17867.0
2022-09-21 12:30:00,75.24,75.25,75.23,75.23,18752.0,68.2645,68.2736,68.2554,68.2554,18752.0
2022-09-21 12:40:00,75.24,75.24,75.22,75.23,311254.0,68.2645,68.2645,68.2464,68.2554,311254.0
2022-09-21 12:50:00,75.23,75.23,75.22,75.22,17238.0,68.2554,68.2554,68.2464,68.2464,17238.0
2022-09-21 13:00:00,75.23,75.23,75.22,75.23,331341.0,68.2554,68.2554,68.2464,68.2554,331341.0
2022-09-21 13:10:00,75.23,75.23,75.22,75.23,179271.0,68.2554,68.2554,68.2464,68.2554,179271.0
2022-09-21 13:20:00,75.22,75.24,75.22,75.24,48106.0,68.2464,68.2645,68.2464,68.2645,48106.0
2022-09-21 13:30:00,75.23,75.28,75.23,75.28,42015.0,68.2554,68.3008,68.2554,68.3008,42015.0
2022-09-21 13:40:00,75.28,75.29,75.27,75.28,43882.0,68.3008,68.3099,68.2917,68.3008,43882.0
2022-09-21 13:50:00,75.28,75.3,75.23,75.23,98454.0,68.3008,68.319,68.2554,68.2554,98454.0
2022-09-21 14:00:00,75.26,75.32,75.0,75.06,292002.0,68.2827,68.3371,68.0468,68.1012,292002.0
2022-09-21 14:10:00,75.06,75.12,75.04,75.11,127337.0,68.1012,68.1556,68.0831,68.1466,127337.0
2022-09-21 14:20:00,75.11,75.17,75.07,75.09,94338.0,68.1466,68.201,68.1103,68.1284,94338.0
2022-09-21 14:30:00,75.09,75.2,75.07,75.19,372688.0,68.1284,68.2282,68.1103,68.2192,372688.0
2022-09-21 14:40:00,75.2,75.32,75.19,75.25,409353.0,68.2282,68.3371,68.2192,68.2736,409353.0
2022-09-21 14:50:00,75.25,75.35,75.22,75.31,313596.0,68.2736,68.3643,68.2464,68.328,313596.0
2022-09-21 15:00:00,75.31,75.32,75.26,75.27,137633.0,68.328,68.3371,68.2827,68.2917,137633.0
2022-09-21 15:10:00,75.26,75.3,75.2,75.29,94515.0,68.2827,68.319,68.2282,68.3099,94515.0
2022-09-21 15:20:00,75.26,75.27,75.22,75.23,82883.0,68.2827,68.2917,68.2464,68.2554,82883.0
2022-09-21 15:30:00,75.23,75.26,75.2,75.23,109556.0,68.2554,68.2827,68.2282,68.2554,109556.0
2022-09-21 15:40:00,75.23,75.26,75.2,75.21,73984.0,68.2554,68.2827,68.2282,68.2373,73984.0
2022-09-21 15:50:00,75.21,75.25,75.19,75.23,70635.0,68.2373,68.2736,68.2192,68.2554,70635.0
2022-09-22 09:30:00,75.02,75.06,75.0,75.02,106845.0,68.0649,68.1012,68.0468,68.0649,106845.0
2022-09-22 09:40:00,75.02,75.03,74.94,74.94,179788.0,68.0649,68.074,67.9923,67.9923,179788.0
2022-09-22 09:50:00,74.95,74.96,74.92,74.94,82835.0,68.0014,68.0105,67.9742,67.9923,82835.0
2022-09-22 10:00:00,74.95,74.95,74.9,74.94,77674.0,68.0014,68.0014,67.956,67.9923,77674.0
2022-09-22 10:10:00,74.94,74.97,74.93,74.94,39419.0,67.9923,68.0195,67.9833,67.9923,39419.0
2022-09-22 10:20:00,74.94,74.97,74.93,74.97,40577.0,67.9923,68.0195,67.9833,68.0195,40577.0
2022-09-22 10:30:00,74.97,74.97,74.92,74.93,122925.0,68.0195,68.0195,67.9742,67.9833,122925.0
2022-09-22 10:40:00,74.93,74.94,74.9,74.91,32023.0,67.9833,67.9923,67.956,67.9651,32023.0
2022-09-22 10:50:00,74.91,74.91,74.86,74.88,49133.0,67.9651,67.9651,67.9197,67.9379,49133.0
2022-09-22 11:00:00,74.87,74.88,74.84,74.86,73607.0,67.9288,67.9379,67.9016,67.9197,73607.0
2022-09-22 11:10:00,74.86,74.87,74.84,74.87,26899.0,67.9197,67.9288,67.9016,67.9288,26899.0
2022-09-22 11:20:00,74.87,74.88,74.84,74.88,102093.0,67.9288,67.9379,67.9016,67.9379,102093.0
2022-09-22 11:30:00,74.88,74.9,74.87,74.9,119989.0,67.9379,67.956,67.9288,67.956,119989.0
2022-09-22 11:40:00,74.89,74.92,74.89,74.92,106385.0,67.947,67.9742,67.947,67.9742,106385.0
2022-09-22 11:50:00,74.92,74.94,74.91,74.92,133027.0,67.9742,67.9923,67.9651,67.9742,133027.0
2022-09-22 12:00:00,74.91,74.93,74.91,74.92,206108.0,67.9651,67.9833,67.9651,67.9742,206108.0
2022-09-22 12:10:00,74.92,74.93,74.87,74.89,96329.0,67.9742,67.9833,67.9288,67.947,96329.0
2022-09-22 12:20:00,74.89,74.9,74.87,74.88,67674.0,67.947,67.956,67.9288,67.9379,67674.0
2022-09-22 12:30:00,74.88,74.92,74.87,74.91,99336.0,67.9379,67.9742,67.9288,67.9651,99336.0
2022-09-22 12:40:00,74.9,74.91,74.88,74.89,64363.0,67.956,67.9651,67.9379,67.947,64363.0
2022-09-22 12:50:00,74.88,74.9,74.88,74.89,83298.0,67.9379,67.956,67.9379,67.947,83298.0
2022-09-22 13:00:00,74.89,74.89,74.85,74.89,145825.0,67.947,67.947,67.9107,67.947,145825.0
2022-09-22 13:10:00,74.89,74.91,74.88,74.9,61127.0,67.947,67.9651,67.9379,67.956,61127.0
2022-09-22 13:20:00,74.9,74.92,74.9,74.92,136681.0,67.956,67.9742,67.956,67.9742,136681.0
2022-09-22 13:30:00,74.92,74.93,74.91,74.92,123919.0,67.9742,67.9833,67.9651,67.9742,123919.0
2022-09-22 13:40:00,74.92,74.94,74.91,74.92,48098.0,67.9742,67.9923,67.9651,67.9742,48098.0
2022-09-22 13:50:00,74.91,74.92,74.91,74.92,85636.0,67.9651,67.9742,67.9651,67.9742,85636.0
2022-09-22 14:00:00,74.92,74.93,74.91,74.92,237326.0,67.9742,67.9833,67.9651,67.9742,237326.0
2022-09-22 14:10:00,74.92,74.92,74.9,74.91,248311.0,67.9742,67.9742,67.956,67.9651,248311.0
2022-09-22 14:20:00,74.91,74.91,74.9,74.91,88933.0,67.9651,67.9651,67.956,67.9651,88933.0
2022-09-22 14:30:00,74.91,74.93,74.9,74.93,201281.0,67.9651,67.9833,67.956,67.9833,201281.0
2022-09-22 14:40:00,74.93,74.94,74.9,74.91,138390.0,67.9833,67.9923,67.956,67.9651,138390.0
2022-09-22 14:50:00,74.91,74.92,74.89,74.9,106953.0,67.9651,67.9742,67.947,67.956,106953.0
2022-09-22 15:00:00,74.9,74.93,74.89,74.92,132547.0,67.956,67.9833,67.947,67.9742,132547.0
2022-09-22 15:10:00,74.92,74.93,74.91,74.92,115456.0,67.9742,67.9833,67.9651,67.9742,115456.0
2022-09-22 15:20:00,74.92,74.92,74.9,74.92,189331.0,67.9742,67.9742,67.956,67.9742,189331.0
2022-09-22 15:30:00,74.92,74.94,74.91,74.92,127234.0,67.9742,67.9923,67.9651,67.9742,127234.0
2022-09-22 15:40:00,74.92,74.93,74.89,74.89,253268.0,67.9742,67.9833,67.947,67.947,253268.0
2022-09-22 15:50:00,74.9,74.91,74.88,74.89,344108.0,67.956,67.9651,67.9379,67.947,344108.0
2022-09-23 09:30:00,74.8,74.83,74.76,74.79,90898.0,67.8653,67.8925,67.829,67.8562,90898.0
2022-09-23 09:40:00,74.8,74.81,74.72,74.75,198699.0,67.8653,67.8744,67.7927,67.8199,198699.0
2022-09-23 09:50:00,74.74,74.78,74.71,74.73,74901.0,67.8109,67.8472,67.7837,67.8018,74901.0
2022-09-23 10:00:00,74.73,74.76,74.73,74.75,260256.0,67.8018,67.829,67.8018,67.8199,260256.0
2022-09-23 10:10:00,74.75,74.76,74.74,74.76,283280.0,67.8199,67.829,67.8109,67.829,283280.0
2022-09-23 10:20:00,74.76,74.77,74.74,74.76,675434.0,67.829,67.8381,67.8109,67.829,675434.0
2022-09-23 10:30:00,74.77,74.77,74.7,74.73,74342.0,67.8381,67.8381,67.7746,67.8018,74342.0
2022-09-23 10:40:00,74.73,74.74,74.71,74.72,74909.0,67.8018,67.8109,67.7837,67.7927,74909.0
2022-09-23 10:50:00,74.71,74.73,74.7,74.7,150870.0,67.7837,67.8018,67.7746,67.7746,150870.0
2022-09-23 11:00:00,74.7,74.72,74.68,74.7,55505.0,67.7746,67.7927,67.7564,67.7746,55505.0
2022-09-23 11:10:00,74.7,74.7,74.64,74.68,78935.0,67.7746,67.7746,67.7201,67.7564,78935.0
2022-09-23 11:20:00,74.69,74.7,74.65,74.67,43558.0,67.7655,67.7746,67.7292,67.7474,43558.0
2022-09-23 11:30:00,74.67,74.69,74.66,74.68,37073.0,67.7474,67.7655,67.7383,67.7564,37073.0
2022-09-23 11:40:00,74.67,74.67,74.64,74.65,79690.0,67.7474,67.7474,67.7201,67.7292,79690.0
2022-09-23 11:50:00,74.65,74.67,74.64,74.66,38282.0,67.7292,67.7474,67.7201,67.7383,38282.0
2022-09-23 12:00:00,74.67,74.68,74.65,74.67,43791.0,67.7474,67.7564,67.7292,67.7474,43791.0
2022-09-23 12:10:00,74.67,74.69,74.67,74.69,58116.0,67.7474,67.7655,67.7474,67.7655,58116.0
2022-09-23 12:20:00,74.69,74.7,74.67,74.67,149738.0,67.7655,67.7746,67.7474,67.7474,149738.0
2022-09-23 12:30:00,74.67,74.7,74.66,74.69,78107.0,67.7474,67.7746,67.7383,67.7655,78107.0
2022-09-23 12:40:00,74.68,74.71,74.67,74.7,71657.0,67.7564,67.7837,67.7474,67.7746,71657.0
2022-09-23 12:50:00,74.7,74.73,74.7,74.72,61257.0,67.7746,67.8018,67.7746,67.7927,61257.0
2022-09-23 13:00:00,74.72,74.74,74.71,74.72,23764.0,67.7927,67.8109,67.7837,67.7927,23764.0
2022-09-23 13:10:00,74.73,74.73,74.7,74.73,80641.0,67.8018,67.8018,67.7746,67.8018,80641.0
2022-09-23 13:20:00,74.72,74.73,74.7,74.7,36641.0,67.7927,67.8018,67.7746,67.7746,36641.0
2022-09-23 13:30:00,74.7,74.71,74.68,74.69,94176.0,67.7746,67.7837,67.7564,67.7655,94176.0
2022-09-23 13:40:00,74.68,74.69,74.67,74.68,138296.0,67.7564,67.7655,67.7474,67.7564,138296.0
2022-09-23 13:50:00,74.68,74.69,74.67,74.68,97756.0,67.7564,67.7655,67.7474,67.7564,97756.0
2022-09-23 14:00:00,74.69,74.71,74.67,74.7,47884.0,67.7655,67.7837,67.7474,67.7746,47884.0
2022-09-23 14:10:00,74.7,74.71,74.67,74.68,56963.0,67.7746,67.7837,67.7474,67.7564,56963.0
2022-09-23 14:20:00,74.69,74.69,74.67,74.69,58483.0,67.7655,67.7655,67.7474,67.7655,58483.0
2022-09-23 14:30:00,74.69,74.69,74.67,74.68,87612.0,67.7655,67.7655,67.7474,67.7564,87612.0
2022-09-23 14:40:00,74.67,74.68,74.67,74.67,145611.0,67.7474,67.7564,67.7474,67.7474,145611.0
2022-09-23 14:50:00,74.67,74.68,74.64,74.64,393289.0,67.7474,67.7564,67.7201,67.7201,393289.0
2022-09-23 15:00:00,74.65,74.69,74.64,74.69,57732.0,67.7292,67.7655,67.7201,67.7655,57732.0
2022-09-23 15:10:00,74.69,74.69,74.68,74.68,80752.0,67.7655,67.7655,67.7564,67.7564,80752.0
2022-09-23 15:20:00,74.68,74.7,74.67,74.7,52035.0,67.7564,67.7746,67.7474,67.7746,52035.0
2022-09-23 15:30:00,74.7,74.72,74.69,74.71,116766.0,67.7746,67.7927,67.7655,67.7837,116766.0
2022-09-23 15:40:00,74.7,74.72,74.69,74.69,107165.0,67.7746,67.7927,67.7655,67.7655,107165.0
2022-09-23 15:50:00,74.7,74.71,74.68,74.69,154494.0,67.7746,67.7837,67.7564,67.7655,154494.0
2022-09-26 09:30:00,74.53,74.6,74.53,74.55,420833.0,67.6203,67.6839,67.6203,67.6385,420833.0
2022-09-26 09:40:00,74.54,74.56,74.52,74.53,194304.0,67.6294,67.6476,67.6113,67.6203,194304.0
2022-09-26 09:50:00,74.53,74.56,74.53,74.53,126233.0,67.6203,67.6476,67.6203,67.6203,126233.0
2022-09-26 10:00:00,74.53,74.57,74.52,74.56,115295.0,67.6203,67.6566,67.6113,67.6476,115295.0
2022-09-26 10:10:00,74.56,74.57,74.53,74.56,67169.0,67.6476,67.6566,67.6203,67.6476,67169.0
2022-09-26 10:20:00,74.56,74.57,74.54,74.56,112684.0,67.6476,67.6566,67.6294,67.6476,112684.0
2022-09-26 10:30:00,74.56,74.57,74.54,74.55,39009.0,67.6476,67.6566,67.6294,67.6385,39009.0
2022-09-26 10:40:00,74.55,74.57,74.53,74.55,56431.0,67.6385,67.6566,67.6203,67.6385,56431.0
2022-09-26 10:50:00,74.56,74.56,74.53,74.53,92704.0,67.6476,67.6476,67.6203,67.6203,92704.0
2022-09-26 11:00:00,74.52,74.53,74.5,74.52,49180.0,67.6113,67.6203,67.5931,67.6113,49180.0
2022-09-26 11:10:00,74.52,74.53,74.47,74.47,107080.0,67.6113,67.6203,67.5659,67.5659,107080.0
2022-09-26 11:20:00,74.48,74.48,74.43,74.45,33311.0,67.575,67.575,67.5296,67.5478,33311.0
2022-09-26 11:30:00,74.45,74.48,74.45,74.46,58480.0,67.5478,67.575,67.5478,67.5568,58480.0
2022-09-26 11:40:00,74.46,74.46,74.4,74.4,27379.0,67.5568,67.5568,67.5024,67.5024,27379.0
2022-09-26 11:50:00,74.39,74.41,74.39,74.4,48401.0,67.4933,67.5115,67.4933,67.5024,48401.0
2022-09-26 12:00:00,74.38,74.38,74.34,74.36,84508.0,67.4842,67.4842,67.448,67.4661,84508.0
2022-09-26 12:10:00,74.36,74.37,74.35,74.37,111265.0,67.4661,67.4752,67.457,67.4752,111265.0
2022-09-26 12:20:00,74.37,74.37,74.32,74.34,54800.0,67.4752,67.4752,67.4298,67.448,54800.0
2022-09-26 12:30:00,74.34,74.35,74.31,74.33,68927.0,67.448,67.457,67.4207,67.4389,68927.0
2022-09-26 12:40:00,74.33,74.34,74.31,74.33,16630.0,67.4389,67.448,67.4207,67.4389,16630.0
2022-09-26 12:50:00,74.33,74.36,74.32,74.35,39193.0,67.4389,67.4661,67.4298,67.457,39193.0
2022-09-26 13:00:00,74.35,74.35,74.27,74.27,115966.0,67.457,67.457,67.3844,67.3844,115966.0
2022-09-26 13:10:00,74.27,74.29,74.23,74.28,104307.0,67.3844,67.4026,67.3482,67.3935,104307.0
2022-09-26 13:20:00,74.27,74.3,74.26,74.28,87011.0,67.3844,67.4117,67.3754,67.3935,87011.0
2022-09-26 13:30:00,74.29,74.31,74.26,74.3,88889.0,67.4026,67.4207,67.3754,67.4117,88889.0
2022-09-26 13:40:00,74.3,74.32,74.27,74.28,108121.0,67.4117,67.4298,67.3844,67.3935,108121.0
2022-09-26 13:50:00,74.28,74.31,74.25,74.25,130367.0,67.3935,67.4207,67.3663,67.3663,130367.0
2022-09-26 14:00:00,74.26,74.27,74.25,74.26,74167.0,67.3754,67.3844,67.3663,67.3754,74167.0
2022-09-26 14:10:00,74.26,74.29,74.25,74.26,79748.0,67.3754,67.4026,67.3663,67.3754,79748.0
2022-09-26 14:20:00,74.26,74.27,74.23,74.23,42304.0,67.3754,67.3844,67.3482,67.3482,42304.0
2022-09-26 14:30:00,74.23,74.24,74.21,74.22,62788.0,67.3482,67.3572,67.33,67.3391,62788.0
2022-09-26 14:40:00,74.22,74.27,74.22,74.27,65139.0,67.3391,67.3844,67.3391,67.3844,65139.0
2022-09-26 14:50:00,74.26,74.3,74.26,74.28,79663.0,67.3754,67.4117,67.3754,67.3935,79663.0
2022-09-26 15:00:00,74.28,74.3,74.26,74.27,117853.0,67.3935,67.4117,67.3754,67.3844,117853.0
2022-09-26 15:10:00,74.27,74.29,74.25,74.29,60744.0,67.3844,67.4026,67.3663,67.4026,60744.0
2022-09-26 15:20:00,74.28,74.3,74.26,74.28,55054.0,67.3935,67.4117,67.3754,67.3935,55054.0
2022-09-26 15:30:00,74.27,74.28,74.24,74.24,143620.0,67.3844,67.3935,67.3572,67.3572,143620.0
2022-09-26 15:40:00,74.24,74.25,74.24,74.25,113302.0,67.3572,67.3663,67.3572,67.3663,113302.0
2022-09-26 15:50:00,74.25,74.25,74.21,74.22,246968.0,67.3663,67.3663,67.33,67.3391,246968.0
2022-09-27 09:30:00,74.38,74.39,74.32,74.37,300123.0,67.4842,67.4933,67.4298,67.4752,300123.0
2022-09-27 09:40:00,74.37,74.39,74.29,74.29,213976.0,67.4752,67.4933,67.4026,67.4026,213976.0
2022-09-27 09:50:00,74.3,74.3,74.23,74.23,72721.0,67.4117,67.4117,67.3482,67.3482,72721.0
2022-09-27 10:00:00,74.23,74.25,74.16,74.2,334449.0,67.3482,67.3663,67.2846,67.3209,334449.0
2022-09-27 10:10:00,74.19,74.24,74.17,74.23,217722.0,67.3119,67.3572,67.2937,67.3482,217722.0
2022-09-27 10:20:00,74.23,74.27,74.22,74.26,200120.0,67.3482,67.3844,67.3391,67.3754,200120.0
2022-09-27 10:30:00,74.26,74.29,74.25,74.27,69199.0,67.3754,67.4026,67.3663,67.3844,69199.0
2022-09-27 10:40:00,74.27,74.34,74.26,74.32,309825.0,67.3844,67.448,67.3754,67.4298,309825.0
2022-09-27 10:50:00,74.33,74.33,74.26,74.27,247296.0,67.4389,67.4389,67.3754,67.3844,247296.0
2022-09-27 11:00:00,74.26,74.28,74.24,74.25,304504.0,67.3754,67.3935,67.3572,67.3663,304504.0
2022-09-27 11:10:00,74.24,74.26,74.21,74.21,1146297.0,67.3572,67.3754,67.33,67.33,1146297.0
2022-09-27 11:20:00,74.21,74.22,74.16,74.17,203702.0,67.33,67.3391,67.2846,67.2937,203702.0
2022-09-27 11:30:00,74.17,74.19,74.16,74.17,162265.0,67.2937,67.3119,67.2846,67.2937,162265.0
2022-09-27 11:40:00,74.17,74.19,74.16,74.17,749780.0,67.2937,67.3119,67.2846,67.2937,749780.0
2022-09-27 11:50:00,74.17,74.18,74.16,74.16,128267.0,67.2937,67.3028,67.2846,67.2846,128267.0
2022-09-27 12:00:00,74.16,74.17,74.14,74.15,172372.0,67.2846,67.2937,67.2665,67.2756,172372.0
2022-09-27 12:10:00,74.15,74.16,74.12,74.14,174271.0,67.2756,67.2846,67.2484,67.2665,174271.0
2022-09-27 12:20:00,74.14,74.15,74.12,74.15,110484.0,67.2665,67.2756,67.2484,67.2756,110484.0
2022-09-27 12:30:00,74.14,74.16,74.13,74.14,213096.0,67.2665,67.2846,67.2574,67.2665,213096.0
2022-09-27 12:40:00,74.14,74.16,74.14,74.15,212590.0,67.2665,67.2846,67.2665,67.2756,212590.0
2022-09-27 12:50:00,74.15,74.16,74.12,74.13,96992.0,67.2756,67.2846,67.2484,67.2574,96992.0
2022-09-27 13:00:00,74.13,74.16,74.08,74.1,294305.0,67.2574,67.2846,67.2121,67.2302,294305.0
2022-09-27 13:10:00,74.1,74.1,74.07,74.09,164362.0,67.2302,67.2302,67.203,67.2211,164362.0
2022-09-27 13:20:00,74.09,74.11,74.08,74.1,109280.0,67.2211,67.2393,67.2121,67.2302,109280.0
2022-09-27 13:30:00,74.1,74.1,74.05,74.05,473758.0,67.2302,67.2302,67.1848,67.1848,473758.0
2022-09-27 13:40:00,74.05,74.06,74.03,74.03,223409.0,67.1848,67.1939,67.1667,67.1667,223409.0
2022-09-27 13:50:00,74.03,74.03,73.97,73.98,1498754.0,67.1667,67.1667,67.1123,67.1213,1498754.0
2022-09-27 14:00:00,73.98,74.0,73.98,74.0,740596.0,67.1213,67.1395,67.1213,67.1395,740596.0
2022-09-27 14:10:00,74.0,74.0,73.98,73.99,144596.0,67.1395,67.1395,67.1213,67.1304,144596.0
2022-09-27 14:20:00,73.99,74.04,73.98,74.04,335807.0,67.1304,67.1758,67.1213,67.1758,335807.0
2022-09-27 14:30:00,74.04,74.07,74.03,74.07,124041.0,67.1758,67.203,67.1667,67.203,124041.0
2022-09-27 14:40:00,74.07,74.09,74.05,74.06,224415.0,67.203,67.2211,67.1848,67.1939,224415.0
2022-09-27 14:50:00,74.06,74.06,74.03,74.06,116754.0,67.1939,67.1939,67.1667,67.1939,116754.0
2022-09-27 15:00:00,74.06,74.07,74.05,74.06,92653.0,67.1939,67.203,67.1848,67.1939,92653.0
2022-09-27 15:10:00,74.06,74.07,74.04,74.06,196024.0,67.1939,67.203,67.1758,67.1939,196024.0
2022-09-27 15:20:00,74.06,74.07,74.02,74.04,147310.0,67.1939,67.203,67.1576,67.1758,147310.0
2022-09-27 15:30:00,74.03,74.04,74.02,74.02,96496.0,67.1667,67.1758,67.1576,67.1576,96496.0
2022-09-27 15:40:00,74.03,74.04,74.01,74.03,251460.0,67.1667,67.1758,67.1485,67.1667,251460.0
2022-09-27 15:50:00,74.03,74.05,74.01,74.03,447420.0,67.1667,67.1848,67.1485,67.1667,447420.0
2022-09-28 09:30:00,74.29,74.45,74.29,74.34,168557.0,67.4026,67.5478,67.4026,67.448,168557.0
2022-09-28 09:40:00,74.35,74.41,74.33,74.39,194100.0,67.457,67.5115,67.4389,67.4933,194100.0
2022-09-28 09:50:00,74.39,74.41,74.34,74.35,118694.0,67.4933,67.5115,67.448,67.457,118694.0
2022-09-28 10:00:00,74.35,74.39,74.3,74.33,99832.0,67.457,67.4933,67.4117,67.4389,99832.0
2022-09-28 10:10:00,74.34,74.37,74.32,74.37,137674.0,67.448,67.4752,67.4298,67.4752,137674.0
2022-09-28 10:20:00,74.38,74.46,74.37,74.45,1089454.0,67.4842,67.5568,67.4752,67.5478,1089454.0
2022-09-28 10:30:00,74.46,74.47,74.41,74.42,150952.0,67.5568,67.5659,67.5115,67.5205,150952.0
2022-09-28 10:40:00,74.42,74.48,74.41,74.47,730410.0,67.5205,67.575,67.5115,67.5659,730410.0
2022-09-28 10:50:00,74.47,74.47,74.43,74.44,117620.0,67.5659,67.5659,67.5296,67.5387,117620.0
2022-09-28 11:00:00,74.44,74.48,74.44,74.44,304139.0,67.5387,67.575,67.5387,67.5387,304139.0
2022-09-28 11:10:00,74.45,74.52,74.44,74.49,162786.0,67.5478,67.6113,67.5387,67.584,162786.0
2022-09-28 11:20:00,74.5,74.55,74.5,74.5,1350748.0,67.5931,67.6385,67.5931,67.5931,1350748.0
2022-09-28 11:30:00,74.5,74.52,74.48,74.51,110842.0,67.5931,67.6113,67.575,67.6022,110842.0
2022-09-28 11:40:00,74.51,74.53,74.51,74.53,45449.0,67.6022,67.6203,67.6022,67.6203,45449.0
2022-09-28 11:50:00,74.52,74.55,74.51,74.54,103812.0,67.6113,67.6385,67.6022,67.6294,103812.0
2022-09-28 12:00:00,74.53,74.57,74.53,74.53,68398.0,67.6203,67.6566,67.6203,67.6203,68398.0
2022-09-28 12:10:00,74.54,74.56,74.53,74.55,226869.0,67.6294,67.6476,67.6203,67.6385,226869.0
2022-09-28 12:20:00,74.55,74.55,74.49,74.5,69840.0,67.6385,67.6385,67.584,67.5931,69840.0
2022-09-28 12:30:00,74.5,74.51,74.48,74.48,75953.0,67.5931,67.6022,67.575,67.575,75953.0
2022-09-28 12:40:00,74.48,74.51,74.48,74.49,47209.0,67.575,67.6022,67.575,67.584,47209.0
2022-09-28 12:50:00,74.49,74.52,74.49,74.52,42763.0,67.584,67.6113,67.584,67.6113,42763.0
2022-09-28 13:00:00,74.52,74.57,74.49,74.56,332899.0,67.6113,67.6566,67.584,67.6476,332899.0
2022-09-28 13:10:00,74.57,74.58,74.54,74.58,196037.0,67.6566,67.6657,67.6294,67.6657,196037.0
2022-09-28 13:20:00,74.58,74.6,74.55,74.56,107026.0,67.6657,67.6839,67.6385,67.6476,107026.0
2022-09-28 13:30:00,74.56,74.59,74.55,74.56,49837.0,67.6476,67.6748,67.6385,67.6476,49837.0
2022-09-28 13:40:00,74.56,74.58,74.56,74.57,28740.0,67.6476,67.6657,67.6476,67.6566,28740.0
2022-09-28 13:50:00,74.56,74.58,74.56,74.56,63898.0,67.6476,67.6657,67.6476,67.6476,63898.0
2022-09-28 14:00:00,74.56,74.58,74.56,74.58,91913.0,67.6476,67.6657,67.6476,67.6657,91913.0
2022-09-28 14:10:00,74.58,74.59,74.57,74.58,338681.0,67.6657,67.6748,67.6566,67.6657,338681.0
2022-09-28 14:20:00,74.58,74.59,74.57,74.58,145808.0,67.6657,67.6748,67.6566,67.6657,145808.0
2022-09-28 14:30:00,74.57,74.6,74.56,74.59,373939.0,67.6566,67.6839,67.6476,67.6748,373939.0
2022-09-28 14:40:00,74.58,74.62,74.58,74.62,80198.0,67.6657,67.702,67.6657,67.702,80198.0
2022-09-28 14:50:00,74.62,74.68,74.62,74.67,171107.0,67.702,67.7564,67.702,67.7474,171107.0
2022-09-28 15:00:00,74.67,74.68,74.66,74.68,101546.0,67.7474,67.7564,67.7383,67.7564,101546.0
2022-09-28 15:10:00,74.67,74.69,74.65,74.65,317825.0,67.7474,67.7655,67.7292,67.7292,317825.0
2022-09-28 15:20:00,74.65,74.67,74.65,74.66,176928.0,67.7292,67.7474,67.7292,67.7383,176928.0
2022-09-28 15:30:00,74.66,74.67,74.66,74.67,178312.0,67.7383,67.7474,67.7383,67.7474,178312.0
2022-09-28 15:40:00,74.67,74.69,74.65,74.69,116458.0,67.7474,67.7655,67.7292,67.7655,116458.0
2022-09-28 15:50:00,74.69,74.71,74.67,74.68,140401.0,67.7655,67.7837,67.7474,67.7564,140401.0
2022-09-29 09:30:00,74.34,74.45,74.34,74.41,108055.0,67.448,67.5478,67.448,67.5115,108055.0
2022-09-29 09:40:00,74.39,74.41,74.35,74.38,102853.0,67.4933,67.5115,67.457,67.4842,102853.0
2022-09-29 09:50:00,74.38,74.42,74.37,74.38,59179.0,67.4842,67.5205,67.4752,67.4842,59179.0
2022-09-29 10:00:00,74.38,74.39,74.31,74.31,95942.0,67.4842,67.4933,67.4207,67.4207,95942.0
2022-09-29 10:10:00,74.31,74.33,74.26,74.27,89555.0,67.4207,67.4389,67.3754,67.3844,89555.0
2022-09-29 10:20:00,74.27,74.31,74.26,74.29,147634.0,67.3844,67.4207,67.3754,67.4026,147634.0
2022-09-29 10:30:00,74.29,74.3,74.24,74.26,832538.0,67.4026,67.4117,67.3572,67.3754,832538.0
2022-09-29 10:40:00,74.26,74.29,74.24,74.26,465247.0,67.3754,67.4026,67.3572,67.3754,465247.0
2022-09-29 10:50:00,74.26,74.31,74.26,74.28,133265.0,67.3754,67.4207,67.3754,67.3935,133265.0
2022-09-29 11:00:00,74.27,74.35,74.27,74.34,106070.0,67.3844,67.457,67.3844,67.448,106070.0
2022-09-29 11:10:00,74.33,74.34,74.3,74.34,125629.0,67.4389,67.448,67.4117,67.448,125629.0
2022-09-29 11:20:00,74.34,74.35,74.31,74.33,120737.0,67.448,67.457,67.4207,67.4389,120737.0
2022-09-29 11:30:00,74.34,74.37,74.33,74.36,235005.0,67.448,67.4752,67.4389,67.4661,235005.0
2022-09-29 11:40:00,74.36,74.38,74.35,74.37,48963.0,67.4661,67.4842,67.457,67.4752,48963.0
2022-09-29 11:50:00,74.36,74.39,74.35,74.38,49334.0,67.4661,67.4933,67.457,67.4842,49334.0
2022-09-29 12:00:00,74.38,74.43,74.37,74.43,42410.0,67.4842,67.5296,67.4752,67.5296,42410.0
2022-09-29 12:10:00,74.43,74.43,74.38,74.39,172992.0,67.5296,67.5296,67.4842,67.4933,172992.0
2022-09-29 12:20:00,74.39,74.39,74.33,74.34,45451.0,67.4933,67.4933,67.4389,67.448,45451.0
2022-09-29 12:30:00,74.34,74.35,74.32,74.32,61480.0,67.448,67.457,67.4298,67.4298,61480.0
2022-09-29 12:40:00,74.33,74.35,74.31,74.34,66494.0,67.4389,67.457,67.4207,67.448,66494.0
2022-09-29 12:50:00,74.34,74.35,74.31,74.32,102141.0,67.448,67.457,67.4207,67.4298,102141.0
2022-09-29 13:00:00,74.31,74.33,74.31,74.33,75728.0,67.4207,67.4389,67.4207,67.4389,75728.0
2022-09-29 13:10:00,74.32,74.34,74.31,74.31,61521.0,67.4298,67.448,67.4207,67.4207,61521.0
2022-09-29 13:20:00,74.31,74.32,74.28,74.28,263547.0,67.4207,67.4298,67.3935,67.3935,263547.0
2022-09-29 13:30:00,74.28,74.3,74.28,74.28,172548.0,67.3935,67.4117,67.3935,67.3935,172548.0
2022-09-29 13:40:00,74.29,74.29,74.27,74.29,80549.0,67.4026,67.4026,67.3844,67.4026,80549.0
2022-09-29 13:50:00,74.29,74.3,74.27,74.28,189788.0,67.4026,67.4117,67.3844,67.3935,189788.0
2022-09-29 14:00:00,74.28,74.31,74.27,74.31,45041.0,67.3935,67.4207,67.3844,67.4207,45041.0
2022-09-29 14:10:00,74.31,74.31,74.28,74.29,69800.0,67.4207,67.4207,67.3935,67.4026,69800.0
2022-09-29 14:20:00,74.29,74.29,74.28,74.29,87598.0,67.4026,67.4026,67.3935,67.4026,87598.0
2022-09-29 14:30:00,74.29,74.35,74.28,74.35,144480.0,67.4026,67.457,67.3935,67.457,144480.0
2022-09-29 14:40:00,74.35,74.37,74.34,74.36,66961.0,67.457,67.4752,67.448,67.4661,66961.0
2022-09-29 14:50:00,74.36,74.37,74.36,74.37,88539.0,67.4661,67.4752,67.4661,67.4752,88539.0
2022-09-29 15:00:00,74.37,74.41,74.36,74.38,185041.0,67.4752,67.5115,67.4661,67.4842,185041.0
2022-09-29 15:10:00,74.38,74.4,74.37,74.38,172827.0,67.4842,67.5024,67.4752,67.4842,172827.0
2022-09-29 15:20:00,74.39,74.4,74.36,74.39,121025.0,67.4933,67.5024,67.4661,67.4933,121025.0
2022-09-29 15:30:00,74.39,74.43,74.39,74.42,179478.0,67.4933,67.5296,67.4933,67.5205,179478.0
2022-09-29 15:40:00,74.42,74.44,74.4,74.42,261431.0,67.5205,67.5387,67.5024,67.5205,261431.0
2022-09-29 15:50:00,74.41,74.44,74.41,74.44,461625.0,67.5115,67.5387,67.5115,67.5387,461625.0
2022-09-30 09:30:00,74.42,74.54,74.42,74.48,156760.0,67.5205,67.6294,67.5205,67.575,156760.0
2022-09-30 09:40:00,74.48,74.58,74.48,74.56,174321.0,67.575,67.6657,67.575,67.6476,174321.0
2022-09-30 09:50:00,74.56,74.56,74.53,74.53,16804.0,67.6476,67.6476,67.6203,67.6203,16804.0
2022-09-30 10:00:00,74.53,74.55,74.51,74.53,72255.0,67.6203,67.6385,67.6022,67.6203,72255.0
2022-09-30 10:10:00,74.53,74.54,74.49,74.52,69202.0,67.6203,67.6294,67.584,67.6113,69202.0
2022-09-30 10:20:00,74.52,74.52,74.48,74.5,290075.0,67.6113,67.6113,67.575,67.5931,290075.0
2022-09-30 10:30:00,74.5,74.54,74.49,74.52,181327.0,67.5931,67.6294,67.584,67.6113,181327.0
2022-09-30 10:40:00,74.52,74.52,74.47,74.48,236852.0,67.6113,67.6113,67.5659,67.575,236852.0
2022-09-30 10:50:00,74.48,74.49,74.47,74.49,210960.0,67.575,67.584,67.5659,67.584,210960.0
2022-09-30 11:00:00,74.5,74.51,74.49,74.51,75284.0,67.5931,67.6022,67.584,67.6022,75284.0
2022-09-30 11:10:00,74.51,74.53,74.5,74.52,48169.0,67.6022,67.6203,67.5931,67.6113,48169.0
2022-09-30 11:20:00,74.52,74.52,74.5,74.51,163041.0,67.6113,67.6113,67.5931,67.6022,163041.0
2022-09-30 11:30:00,74.5,74.53,74.5,74.53,72671.0,67.5931,67.6203,67.5931,67.6203,72671.0
2022-09-30 11:40:00,74.53,74.53,74.5,74.51,40314.0,67.6203,67.6203,67.5931,67.6022,40314.0
2022-09-30 11:50:00,74.5,74.54,74.5,74.53,329073.0,67.5931,67.6294,67.5931,67.6203,329073.0
2022-09-30 12:00:00,74.53,74.54,74.52,74.54,89878.0,67.6203,67.6294,67.6113,67.6294,89878.0
2022-09-30 12:10:00,74.53,74.54,74.52,74.53,67028.0,67.6203,67.6294,67.6113,67.6203,67028.0
2022-09-30 12:20:00,74.52,74.54,74.52,74.54,51753.0,67.6113,67.6294,67.6113,67.6294,51753.0
2022-09-30 12:30:00,74.54,74.55,74.53,74.54,50500.0,67.6294,67.6385,67.6203,67.6294,50500.0
2022-09-30 12:40:00,74.54,74.56,74.53,74.56,422585.0,67.6294,67.6476,67.6203,67.6476,422585.0
2022-09-30 12:50:00,74.56,74.56,74.55,74.55,95144.0,67.6476,67.6476,67.6385,67.6385,95144.0
2022-09-30 13:00:00,74.55,74.56,74.53,74.55,61707.0,67.6385,67.6476,67.6203,67.6385,61707.0
2022-09-30 13:10:00,74.56,74.57,74.53,74.53,707010.0,67.6476,67.6566,67.6203,67.6203,707010.0
2022-09-30 13:20:00,74.54,74.54,74.51,74.51,250833.0,67.6294,67.6294,67.6022,67.6022,250833.0
2022-09-30 13:30:00,74.51,74.52,74.49,74.49,696879.0,67.6022,67.6113,67.584,67.584,696879.0
2022-09-30 13:40:00,74.49,74.49,74.45,74.45,85547.0,67.584,67.584,67.5478,67.5478,85547.0
2022-09-30 13:50:00,74.45,74.46,74.45,74.45,327889.0,67.5478,67.5568,67.5478,67.5478,327889.0
2022-09-30 14:00:00,74.45,74.46,74.44,74.45,321042.0,67.5478,67.5568,67.5387,67.5478,321042.0
2022-09-30 14:10:00,74.45,74.48,74.44,74.47,610141.0,67.5478,67.575,67.5387,67.5659,610141.0
2022-09-30 14:20:00,74.48,74.48,74.46,74.47,279333.0,67.575,67.575,67.5568,67.5659,279333.0
2022-09-30 14:30:00,74.47,74.49,74.47,74.47,43398.0,67.5659,67.584,67.5659,67.5659,43398.0
2022-09-30 14:40:00,74.48,74.48,74.44,74.46,66613.0,67.575,67.575,67.5387,67.5568,66613.0
2022-09-30 14:50:00,74.45,74.46,74.35,74.36,560276.0,67.5478,67.5568,67.457,67.4661,560276.0
2022-09-30 15:00:00,74.36,74.39,74.35,74.36,211920.0,67.4661,67.4933,67.457,67.4661,211920.0
2022-09-30 15:10:00,74.37,74.39,74.36,74.38,279736.0,67.4752,67.4933,67.4661,67.4842,279736.0
2022-09-30 15:20:00,74.38,74.38,74.33,74.36,120316.0,67.4842,67.4842,67.4389,67.4661,120316.0
2022-09-30 15:30:00,74.36,74.37,74.33,74.34,165159.0,67.4661,67.4752,67.4389,67.448,165159.0
2022-09-30 15:40:00,74.34,74.35,74.32,74.33,398769.0,67.448,67.457,67.4298,67.4389,398769.0
2022-09-30 15:50:00,74.33,74.34,74.28,74.33,502301.0,67.4389,67.448,67.3935,67.4389,502301.0
2022-10-03 09:30:00,74.47,74.51,74.46,74.47,163560.0,67.6966,67.733,67.6875,67.6966,163560.0
2022-10-03 09:40:00,74.46,74.5,74.45,74.48,264497.0,67.6875,67.7239,67.6784,67.7057,264497.0
2022-10-03 09:50:00,74.47,74.47,74.43,74.44,111132.0,67.6966,67.6966,67.6603,67.6693,111132.0
2022-10-03 10:00:00,74.44,74.61,74.43,74.59,351458.0,67.6693,67.8239,67.6603,67.8057,351458.0
2022-10-03 10:10:00,74.61,74.62,74.57,74.59,41605.0,67.8239,67.833,67.7875,67.8057,41605.0
2022-10-03 10:20:00,74.59,74.65,74.59,74.64,323084.0,67.8057,67.8602,67.8057,67.8512,323084.0
2022-10-03 10:30:00,74.64,74.65,74.62,74.64,146798.0,67.8512,67.8602,67.833,67.8512,146798.0
2022-10-03 10:40:00,74.65,74.7,74.63,74.7,101502.0,67.8602,67.9057,67.8421,67.9057,101502.0
2022-10-03 10:50:00,74.7,74.73,74.68,74.69,58937.0,67.9057,67.933,67.8875,67.8966,58937.0
2022-10-03 11:00:00,74.69,74.77,74.68,74.77,142088.0,67.8966,67.9693,67.8875,67.9693,142088.0
2022-10-03 11:10:00,74.77,74.81,74.76,74.76,159994.0,67.9693,68.0057,67.9602,67.9602,159994.0
2022-10-03 11:20:00,74.76,74.77,74.73,74.76,256633.0,67.9602,67.9693,67.933,67.9602,256633.0
2022-10-03 11:30:00,74.76,74.77,74.73,74.75,244742.0,67.9602,67.9693,67.933,67.9511,244742.0
2022-10-03 11:40:00,74.75,74.75,74.71,74.72,192069.0,67.9511,67.9511,67.9148,67.9239,192069.0
2022-10-03 11:50:00,74.72,74.73,74.68,74.69,76546.0,67.9239,67.933,67.8875,67.8966,76546.0
2022-10-03 12:00:00,74.69,74.72,74.68,74.72,68154.0,67.8966,67.9239,67.8875,67.9239,68154.0
2022-10-03 12:10:00,74.72,74.74,74.71,74.72,29694.0,67.9239,67.9421,67.9148,67.9239,29694.0
2022-10-03 12:20:00,74.72,74.72,74.67,74.67,39365.0,67.9239,67.9239,67.8784,67.8784,39365.0
2022-10-03 12:30:00,74.68,74.7,74.66,74.69,79394.0,67.8875,67.9057,67.8693,67.8966,79394.0
2022-10-03 12:40:00,74.68,74.69,74.65,74.65,43681.0,67.8875,67.8966,67.8602,67.8602,43681.0
2022-10-03 12:50:00,74.66,74.66,74.64,74.65,93293.0,67.8693,67.8693,67.8512,67.8602,93293.0
2022-10-03 13:00:00,74.65,74.66,74.64,74.65,128971.0,67.8602,67.8693,67.8512,67.8602,128971.0
2022-10-03 13:10:00,74.66,74.66,74.63,74.64,29645.0,67.8693,67.8693,67.8421,67.8512,29645.0
2022-10-03 13:20:00,74.63,74.65,74.62,74.65,42528.0,67.8421,67.8602,67.833,67.8602,42528.0
2022-10-03 13:30:00,74.65,74.66,74.64,74.65,94036.0,67.8602,67.8693,67.8512,67.8602,94036.0
2022-10-03 13:40:00,74.66,74.66,74.64,74.64,147002.0,67.8693,67.8693,67.8512,67.8512,147002.0
2022-10-03 13:50:00,74.65,74.65,74.62,74.63,47917.0,67.8602,67.8602,67.833,67.8421,47917.0
2022-10-03 14:00:00,74.63,74.63,74.61,74.61,27380.0,67.8421,67.8421,67.8239,67.8239,27380.0
2022-10-03 14:10:00,74.61,74.62,74.59,74.59,66956.0,67.8239,67.833,67.8057,67.8057,66956.0
2022-10-03 14:20:00,74.59,74.63,74.59,74.61,44897.0,67.8057,67.8421,67.8057,67.8239,44897.0
2022-10-03 14:30:00,74.62,74.63,74.6,74.62,50778.0,67.833,67.8421,67.8148,67.833,50778.0
2022-10-03 14:40:00,74.61,74.64,74.61,74.63,24067.0,67.8239,67.8512,67.8239,67.8421,24067.0
2022-10-03 14:50:00,74.64,74.64,74.62,74.63,70965.0,67.8512,67.8512,67.833,67.8421,70965.0
2022-10-03 15:00:00,74.62,74.62,74.59,74.59,72265.0,67.833,67.833,67.8057,67.8057,72265.0
2022-10-03 15:10:00,74.59,74.6,74.57,74.59,77089.0,67.8057,67.8148,67.7875,67.8057,77089.0
2022-10-03 15:20:00,74.59,74.62,74.58,74.59,214627.0,67.8057,67.833,67.7966,67.8057,214627.0
2022-10-03 15:30:00,74.59,74.6,74.58,74.6,76660.0,67.8057,67.8148,67.7966,67.8148,76660.0
2022-10-03 15:40:00,74.59,74.6,74.58,74.6,98729.0,67.8057,67.8148,67.7966,67.8148,98729.0
2022-10-03 15:50:00,74.59,74.61,74.58,74.58,223911.0,67.8057,67.8239,67.7966,67.7966,223911.0
2022-10-04 09:30:00,74.82,74.82,74.7,74.71,183546.0,68.0148,68.0148,67.9057,67.9148,183546.0
2022-10-04 09:40:00,74.7,74.74,74.67,74.74,57144.0,67.9057,67.9421,67.8784,67.9421,57144.0
2022-10-04 09:50:00,74.73,74.77,74.7,74.77,23446.0,67.933,67.9693,67.9057,67.9693,23446.0
2022-10-04 10:00:00,74.77,74.88,74.77,74.88,51976.0,67.9693,68.0693,67.9693,68.0693,51976.0
2022-10-04 10:10:00,74.85,74.86,74.81,74.81,45775.0,68.0421,68.0511,68.0057,68.0057,45775.0
2022-10-04 10:20:00,74.82,74.85,74.81,74.82,31558.0,68.0148,68.0421,68.0057,68.0148,31558.0
2022-10-04 10:30:00,74.82,74.84,74.8,74.84,119239.0,68.0148,68.033,67.9966,68.033,119239.0
2022-10-04 10:40:00,74.84,74.86,74.82,74.84,76327.0,68.033,68.0511,68.0148,68.033,76327.0
2022-10-04 10:50:00,74.83,74.86,74.82,74.85,29991.0,68.0239,68.0511,68.0148,68.0421,29991.0
2022-10-04 11:00:00,74.85,74.86,74.82,74.83,31878.0,68.0421,68.0511,68.0148,68.0239,31878.0
2022-10-04 11:10:00,74.84,74.84,74.81,74.81,38296.0,68.033,68.033,68.0057,68.0057,38296.0
2022-10-04 11:20:00,74.81,74.83,74.81,74.83,130958.0,68.0057,68.0239,68.0057,68.0239,130958.0
2022-10-04 11:30:00,74.83,74.84,74.81,74.82,39595.0,68.0239,68.033,68.0057,68.0148,39595.0
2022-10-04 11:40:00,74.81,74.82,74.81,74.81,39320.0,68.0057,68.0148,68.0057,68.0057,39320.0
2022-10-04 11:50:00,74.81,74.82,74.8,74.82,30109.0,68.0057,68.0148,67.9966,68.0148,30109.0
2022-10-04 12:00:00,74.81,74.85,74.81,74.84,60805.0,68.0057,68.0421,68.0057,68.033,60805.0
2022-10-04 12:10:00,74.84,74.86,74.83,74.85,88411.0,68.033,68.0511,68.0239,68.0421,88411.0
2022-10-04 12:20:00,74.85,74.85,74.81,74.83,55212.0,68.0421,68.0421,68.0057,68.0239,55212.0
2022-10-04 12:30:00,74.82,74.83,74.81,74.81,55682.0,68.0148,68.0239,68.0057,68.0057,55682.0
2022-10-04 12:40:00,74.81,74.81,74.77,74.78,25065.0,68.0057,68.0057,67.9693,67.9784,25065.0
2022-10-04 12:50:00,74.78,74.78,74.75,74.77,60186.0,67.9784,67.9784,67.9511,67.9693,60186.0
2022-10-04 13:00:00,74.76,74.79,74.76,74.78,35734.0,67.9602,67.9875,67.9602,67.9784,35734.0
2022-10-04 13:10:00,74.77,74.79,74.74,74.74,43663.0,67.9693,67.9875,67.9421,67.9421,43663.0
2022-10-04 13:20:00,74.74,74.77,74.73,74.76,25893.0,67.9421,67.9693,67.933,67.9602,25893.0
2022-10-04 13:30:00,74.75,74.78,74.74,74.76,21830.0,67.9511,67.9784,67.9421,67.9602,21830.0
2022-10-04 13:40:00,74.76,74.76,74.73,74.75,21008.0,67.9602,67.9602,67.933,67.9511,21008.0
2022-10-04 13:50:00,74.75,74.76,74.73,74.74,29376.0,67.9511,67.9602,67.933,67.9421,29376.0
2022-10-04 14:00:00,74.74,74.74,74.73,74.73,31168.0,67.9421,67.9421,67.933,67.933,31168.0
2022-10-04 14:10:00,74.73,74.74,74.72,74.72,56750.0,67.933,67.9421,67.9239,67.9239,56750.0
2022-10-04 14:20:00,74.73,74.74,74.72,74.74,72819.0,67.933,67.9421,67.9239,67.9421,72819.0
2022-10-04 14:30:00,74.73,74.75,74.73,74.74,70887.0,67.933,67.9511,67.933,67.9421,70887.0
2022-10-04 14:40:00,74.75,74.76,74.74,74.75,50380.0,67.9511,67.9602,67.9421,67.9511,50380.0
2022-10-04 14:50:00,74.76,74.76,74.75,74.76,77332.0,67.9602,67.9602,67.9511,67.9602,77332.0
2022-10-04 15:00:00,74.76,74.77,74.76,74.77,59207.0,67.9602,67.9693,67.9602,67.9693,59207.0
2022-10-04 15:10:00,74.77,74.78,74.76,74.78,109514.0,67.9693,67.9784,67.9602,67.9784,109514.0
2022-10-04 15:20:00,74.78,74.78,74.74,74.78,133584.0,67.9784,67.9784,67.9421,67.9784,133584.0
2022-10-04 15:30:00,74.77,74.78,74.76,74.76,147101.0,67.9693,67.9784,67.9602,67.9602,147101.0
2022-10-04 15:40:00,74.76,74.77,74.75,74.76,54033.0,67.9602,67.9693,67.9511,67.9602,54033.0
2022-10-04 15:50:00,74.76,74.77,74.74,74.77,311110.0,67.9602,67.9693,67.9421,67.9693,311110.0
2022-10-05 09:30:00,74.53,74.63,74.53,74.59,98223.0,67.7512,67.8421,67.7512,67.8057,98223.0
2022-10-05 09:40:00,74.59,74.61,74.54,74.55,263760.0,67.8057,67.8239,67.7602,67.7693,263760.0
2022-10-05 09:50:00,74.55,74.56,74.53,74.54,47972.0,67.7693,67.7784,67.7512,67.7602,47972.0
2022-10-05 10:00:00,74.55,74.55,74.42,74.48,134381.0,67.7693,67.7693,67.6512,67.7057,134381.0
2022-10-05 10:10:00,74.48,74.5,74.45,74.45,184134.0,67.7057,67.7239,67.6784,67.6784,184134.0
2022-10-05 10:20:00,74.46,74.5,74.46,74.48,193387.0,67.6875,67.7239,67.6875,67.7057,193387.0
2022-10-05 10:30:00,74.48,74.5,74.45,74.5,228131.0,67.7057,67.7239,67.6784,67.7239,228131.0
2022-10-05 10:40:00,74.51,74.52,74.49,74.5,50499.0,67.733,67.7421,67.7148,67.7239,50499.0
2022-10-05 10:50:00,74.51,74.51,74.46,74.46,77018.0,67.733,67.733,67.6875,67.6875,77018.0
2022-10-05 11:00:00,74.46,74.48,74.44,74.48,47850.0,67.6875,67.7057,67.6693,67.7057,47850.0
2022-10-05 11:10:00,74.47,74.49,74.47,74.48,37864.0,67.6966,67.7148,67.6966,67.7057,37864.0
2022-10-05 11:20:00,74.48,74.49,74.47,74.48,45877.0,67.7057,67.7148,67.6966,67.7057,45877.0
2022-10-05 11:30:00,74.48,74.51,74.47,74.5,58590.0,67.7057,67.733,67.6966,67.7239,58590.0
2022-10-05 11:40:00,74.51,74.51,74.5,74.5,28980.0,67.733,67.733,67.7239,67.7239,28980.0
2022-10-05 11:50:00,74.51,74.51,74.49,74.49,176357.0,67.733,67.733,67.7148,67.7148,176357.0
2022-10-05 12:00:00,74.49,74.52,74.48,74.51,700413.0,67.7148,67.7421,67.7057,67.733,700413.0
2022-10-05 12:10:00,74.51,74.53,74.5,74.53,56360.0,67.733,67.7512,67.7239,67.7512,56360.0
2022-10-05 12:20:00,74.53,74.53,74.51,74.51,94214.0,67.7512,67.7512,67.733,67.733,94214.0
2022-10-05 12:30:00,74.51,74.52,74.5,74.51,90284.0,67.733,67.7421,67.7239,67.733,90284.0
2022-10-05 12:40:00,74.5,74.51,74.49,74.51,57744.0,67.7239,67.733,67.7148,67.733,57744.0
2022-10-05 12:50:00,74.51,74.52,74.49,74.49,56513.0,67.733,67.7421,67.7148,67.7148,56513.0
2022-10-05 13:00:00,74.5,74.51,74.48,74.5,32081.0,67.7239,67.733,67.7057,67.7239,32081.0
2022-10-05 13:10:00,74.5,74.51,74.49,74.51,105018.0,67.7239,67.733,67.7148,67.733,105018.0
2022-10-05 13:20:00,74.51,74.52,74.48,74.48,201983.0,67.733,67.7421,67.7057,67.7057,201983.0
2022-10-05 13:30:00,74.48,74.5,74.48,74.5,32920.0,67.7057,67.7239,67.7057,67.7239,32920.0
2022-10-05 13:40:00,74.5,74.51,74.48,74.5,106763.0,67.7239,67.733,67.7057,67.7239,106763.0
2022-10-05 13:50:00,74.5,74.5,74.49,74.5,90222.0,67.7239,67.7239,67.7148,67.7239,90222.0
2022-10-05 14:00:00,74.49,74.51,74.48,74.5,89144.0,67.7148,67.733,67.7057,67.7239,89144.0
2022-10-05 14:10:00,74.5,74.53,74.5,74.53,35434.0,67.7239,67.7512,67.7239,67.7512,35434.0
2022-10-05 14:20:00,74.53,74.54,74.51,74.52,40149.0,67.7512,67.7602,67.733,67.7421,40149.0
2022-10-05 14:30:00,74.52,74.54,74.51,74.53,55655.0,67.7421,67.7602,67.733,67.7512,55655.0
2022-10-05 14:40:00,74.53,74.55,74.51,74.52,44350.0,67.7512,67.7693,67.733,67.7421,44350.0
2022-10-05 14:50:00,74.52,74.55,74.51,74.55,54802.0,67.7421,67.7693,67.733,67.7693,54802.0
2022-10-05 15:00:00,74.55,74.59,74.55,74.58,114215.0,67.7693,67.8057,67.7693,67.7966,114215.0
2022-10-05 15:10:00,74.58,74.59,74.57,74.59,84276.0,67.7966,67.8057,67.7875,67.8057,84276.0
2022-10-05 15:20:00,74.59,74.6,74.55,74.55,61555.0,67.8057,67.8148,67.7693,67.7693,61555.0
2022-10-05 15:30:00,74.56,74.57,74.54,74.55,70252.0,67.7784,67.7875,67.7602,67.7693,70252.0
2022-10-05 15:40:00,74.55,74.55,74.54,74.55,137365.0,67.7693,67.7693,67.7602,67.7693,137365.0
2022-10-05 15:50:00,74.55,74.57,74.54,74.56,204217.0,67.7693,67.7875,67.7602,67.7784,204217.0
2022-10-06 09:30:00,74.55,74.55,74.49,74.53,140379.0,67.7693,67.7693,67.7148,67.7512,140379.0
2022-10-06 09:40:00,74.53,74.54,74.47,74.48,858375.0,67.7512,67.7602,67.6966,67.7057,858375.0
2022-10-06 09:50:00,74.48,74.48,74.46,74.47,67484.0,67.7057,67.7057,67.6875,67.6966,67484.0
2022-10-06 10:00:00,74.48,74.48,74.43,74.44,594275.0,67.7057,67.7057,67.6603,67.6693,594275.0
2022-10-06 10:10:00,74.44,74.47,74.43,74.44,21679.0,67.6693,67.6966,67.6603,67.6693,21679.0
2022-10-06 10:20:00,74.45,74.47,74.42,74.42,34919.0,67.6784,67.6966,67.6512,67.6512,34919.0
2022-10-06 10:30:00,74.43,74.46,74.42,74.45,122517.0,67.6603,67.6875,67.6512,67.6784,122517.0
2022-10-06 10:40:00,74.45,74.47,74.44,74.46,86247.0,67.6784,67.6966,67.6693,67.6875,86247.0
2022-10-06 10:50:00,74.47,74.5,74.46,74.5,115700.0,67.6966,67.7239,67.6875,67.7239,115700.0
2022-10-06 11:00:00,74.5,74.5,74.48,74.48,596972.0,67.7239,67.7239,67.7057,67.7057,596972.0
2022-10-06 11:10:00,74.48,74.51,74.48,74.51,310239.0,67.7057,67.733,67.7057,67.733,310239.0
2022-10-06 11:20:00,74.5,74.53,74.49,74.52,456847.0,67.7239,67.7512,67.7148,67.7421,456847.0
2022-10-06 11:30:00,74.53,74.53,74.49,74.51,73170.0,67.7512,67.7512,67.7148,67.733,73170.0
2022-10-06 11:40:00,74.5,74.52,74.49,74.51,26240.0,67.7239,67.7421,67.7148,67.733,26240.0
2022-10-06 11:50:00,74.51,74.51,74.49,74.49,59458.0,67.733,67.733,67.7148,67.7148,59458.0
2022-10-06 12:00:00,74.49,74.5,74.47,74.48,56820.0,67.7148,67.7239,67.6966,67.7057,56820.0
2022-10-06 12:10:00,74.48,74.49,74.46,74.49,23147.0,67.7057,67.7148,67.6875,67.7148,23147.0
2022-10-06 12:20:00,74.48,74.5,74.48,74.48,32824.0,67.7057,67.7239,67.7057,67.7057,32824.0
2022-10-06 12:30:00,74.49,74.5,74.48,74.5,11646.0,67.7148,67.7239,67.7057,67.7239,11646.0
2022-10-06 12:40:00,74.49,74.5,74.48,74.48,1057026.0,67.7148,67.7239,67.7057,67.7057,1057026.0
2022-10-06 12:50:00,74.48,74.49,74.47,74.48,754895.0,67.7057,67.7148,67.6966,67.7057,754895.0
2022-10-06 13:00:00,74.48,74.48,74.45,74.46,312027.0,67.7057,67.7057,67.6784,67.6875,312027.0
2022-10-06 13:10:00,74.46,74.49,74.46,74.49,24620.0,67.6875,67.7148,67.6875,67.7148,24620.0
2022-10-06 13:20:00,74.49,74.5,74.48,74.49,42533.0,67.7148,67.7239,67.7057,67.7148,42533.0
2022-10-06 13:30:00,74.48,74.49,74.47,74.48,17813.0,67.7057,67.7148,67.6966,67.7057,17813.0
2022-10-06 13:40:00,74.48,74.5,74.47,74.48,21723.0,67.7057,67.7239,67.6966,67.7057,21723.0
2022-10-06 13:50:00,74.48,74.49,74.46,74.47,75490.0,67.7057,67.7148,67.6875,67.6966,75490.0
2022-10-06 14:00:00,74.47,74.47,74.46,74.47,27268.0,67.6966,67.6966,67.6875,67.6966,27268.0
2022-10-06 14:10:00,74.47,74.5,74.45,74.45,74464.0,67.6966,67.7239,67.6784,67.6784,74464.0
2022-10-06 14:20:00,74.45,74.49,74.45,74.48,36875.0,67.6784,67.7148,67.6784,67.7057,36875.0
2022-10-06 14:30:00,74.48,74.48,74.46,74.47,12491.0,67.7057,67.7057,67.6875,67.6966,12491.0
2022-10-06 14:40:00,74.47,74.48,74.46,74.47,41870.0,67.6966,67.7057,67.6875,67.6966,41870.0
2022-10-06 14:50:00,74.46,74.47,74.43,74.44,60901.0,67.6875,67.6966,67.6603,67.6693,60901.0
2022-10-06 15:00:00,74.44,74.46,74.43,74.45,41758.0,67.6693,67.6875,67.6603,67.6784,41758.0
2022-10-06 15:10:00,74.45,74.47,74.43,74.45,77588.0,67.6784,67.6966,67.6603,67.6784,77588.0
2022-10-06 15:20:00,74.45,74.48,74.44,74.47,45478.0,67.6784,67.7057,67.6693,67.6966,45478.0
2022-10-06 15:30:00,74.46,74.47,74.45,74.45,46171.0,67.6875,67.6966,67.6784,67.6784,46171.0
2022-10-06 15:40:00,74.45,74.46,74.43,74.44,170664.0,67.6784,67.6875,67.6603,67.6693,170664.0
2022-10-06 15:50:00,74.43,74.44,74.42,74.42,609982.0,67.6603,67.6693,67.6512,67.6512,609982.0
2022-10-07 09:30:00,74.34,74.36,74.26,74.3,134630.0,67.5784,67.5966,67.5057,67.5421,134630.0
2022-10-07 09:40:00,74.3,74.31,74.26,74.28,101654.0,67.5421,67.5512,67.5057,67.5239,101654.0
2022-10-07 09:50:00,74.27,74.29,74.25,74.25,38811.0,67.5148,67.533,67.4966,67.4966,38811.0
2022-10-07 10:00:00,74.25,74.25,74.22,74.24,88801.0,67.4966,67.4966,67.4694,67.4875,88801.0
2022-10-07 10:10:00,74.24,74.26,74.23,74.26,35507.0,67.4875,67.5057,67.4784,67.5057,35507.0
2022-10-07 10:20:00,74.26,74.27,74.24,74.25,36484.0,67.5057,67.5148,67.4875,67.4966,36484.0
2022-10-07 10:30:00,74.25,74.26,74.23,74.24,64283.0,67.4966,67.5057,67.4784,67.4875,64283.0
2022-10-07 10:40:00,74.24,74.28,74.24,74.28,35306.0,67.4875,67.5239,67.4875,67.5239,35306.0
2022-10-07 10:50:00,74.27,74.29,74.27,74.28,23333.0,67.5148,67.533,67.5148,67.5239,23333.0
2022-10-07 11:00:00,74.28,74.29,74.27,74.28,31240.0,67.5239,67.533,67.5148,67.5239,31240.0
2022-10-07 11:10:00,74.28,74.28,74.27,74.27,31433.0,67.5239,67.5239,67.5148,67.5148,31433.0
2022-10-07 11:20:00,74.28,74.28,74.27,74.28,24530.0,67.5239,67.5239,67.5148,67.5239,24530.0
2022-10-07 11:30:00,74.28,74.28,74.27,74.28,44014.0,67.5239,67.5239,67.5148,67.5239,44014.0
2022-10-07 11:40:00,74.28,74.29,74.27,74.28,60419.0,67.5239,67.533,67.5148,67.5239,60419.0
2022-10-07 11:50:00,74.28,74.29,74.27,74.28,95632.0,67.5239,67.533,67.5148,67.5239,95632.0
2022-10-07 12:00:00,74.27,74.28,74.27,74.28,101984.0,67.5148,67.5239,67.5148,67.5239,101984.0
2022-10-07 12:10:00,74.28,74.3,74.26,74.27,54012.0,67.5239,67.5421,67.5057,67.5148,54012.0
2022-10-07 12:20:00,74.27,74.27,74.25,74.25,15424.0,67.5148,67.5148,67.4966,67.4966,15424.0
2022-10-07 12:30:00,74.26,74.26,74.24,74.25,38424.0,67.5057,67.5057,67.4875,67.4966,38424.0
2022-10-07 12:40:00,74.24,74.25,74.23,74.23,55385.0,67.4875,67.4966,67.4784,67.4784,55385.0
2022-10-07 12:50:00,74.23,74.24,74.23,74.23,29005.0,67.4784,67.4875,67.4784,67.4784,29005.0
2022-10-07 13:00:00,74.23,74.24,74.22,74.23,49076.0,67.4784,67.4875,67.4694,67.4784,49076.0
2022-10-07 13:10:00,74.23,74.26,74.22,74.26,18143.0,67.4784,67.5057,67.4694,67.5057,18143.0
2022-10-07 13:20:00,74.25,74.26,74.25,74.26,65527.0,67.4966,67.5057,67.4966,67.5057,65527.0
2022-10-07 13:30:00,74.25,74.26,74.25,74.26,34884.0,67.4966,67.5057,67.4966,67.5057,34884.0
2022-10-07 13:40:00,74.25,74.26,74.25,74.25,32440.0,67.4966,67.5057,67.4966,67.4966,32440.0
2022-10-07 13:50:00,74.26,74.26,74.24,74.25,68463.0,67.5057,67.5057,67.4875,67.4966,68463.0
2022-10-07 14:00:00,74.25,74.25,74.24,74.24,90480.0,67.4966,67.4966,67.4875,67.4875,90480.0
2022-10-07 14:10:00,74.24,74.25,74.23,74.23,60214.0,67.4875,67.4966,67.4784,67.4784,60214.0
2022-10-07 14:20:00,74.23,74.24,74.23,74.23,74712.0,67.4784,67.4875,67.4784,67.4784,74712.0
2022-10-07 14:30:00,74.23,74.24,74.22,74.22,14834.0,67.4784,67.4875,67.4694,67.4694,14834.0
2022-10-07 14:40:00,74.23,74.23,74.22,74.23,50140.0,67.4784,67.4784,67.4694,67.4784,50140.0
2022-10-07 14:50:00,74.23,74.24,74.2,74.22,38867.0,67.4784,67.4875,67.4512,67.4694,38867.0
2022-10-07 15:00:00,74.22,74.22,74.19,74.2,43572.0,67.4694,67.4694,67.4421,67.4512,43572.0
2022-10-07 15:10:00,74.2,74.2,74.18,74.19,72919.0,67.4512,67.4512,67.433,67.4421,72919.0
2022-10-07 15:20:00,74.19,74.2,74.18,74.2,88758.0,67.4421,67.4512,67.433,67.4512,88758.0
2022-10-07 15:30:00,74.2,74.2,74.19,74.2,316490.0,67.4512,67.4512,67.4421,67.4512,316490.0
2022-10-07 15:40:00,74.19,74.2,74.19,74.2,109182.0,67.4421,67.4512,67.4421,67.4512,109182.0
2022-10-07 15:50:00,74.2,74.21,74.19,74.2,219332.0,67.4512,67.4603,67.4421,67.4512,219332.0
2022-10-10 09:30:00,74.32,74.32,74.17,74.17,112558.0,67.5603,67.5603,67.4239,67.4239,112558.0
2022-10-10 09:40:00,74.17,74.2,74.16,74.17,35376.0,67.4239,67.4512,67.4148,67.4239,35376.0
2022-10-10 09:50:00,74.17,74.19,74.16,74.17,26535.0,67.4239,67.4421,67.4148,67.4239,26535.0
2022-10-10 10:00:00,74.17,74.18,74.14,74.14,47960.0,67.4239,67.433,67.3966,67.3966,47960.0
2022-10-10 10:10:00,74.14,74.16,74.13,74.16,24894.0,67.3966,67.4148,67.3875,67.4148,24894.0
2022-10-10 10:20:00,74.15,74.16,74.13,74.14,27703.0,67.4057,67.4148,67.3875,67.3966,27703.0
2022-10-10 10:30:00,74.12,74.14,74.04,74.04,127257.0,67.3784,67.3966,67.3057,67.3057,127257.0
2022-10-10 10:40:00,74.04,74.1,74.04,74.08,48042.0,67.3057,67.3603,67.3057,67.3421,48042.0
2022-10-10 10:50:00,74.08,74.08,74.05,74.08,27963.0,67.3421,67.3421,67.3148,67.3421,27963.0
2022-10-10 11:00:00,74.08,74.08,74.04,74.06,16307.0,67.3421,67.3421,67.3057,67.3239,16307.0
2022-10-10 11:10:00,74.05,74.08,74.05,74.06,38188.0,67.3148,67.3421,67.3148,67.3239,38188.0
2022-10-10 11:20:00,74.06,74.09,74.06,74.08,18538.0,67.3239,67.3512,67.3239,67.3421,18538.0
2022-10-10 11:30:00,74.08,74.08,74.07,74.07,17139.0,67.3421,67.3421,67.333,67.333,17139.0
2022-10-10 11:40:00,74.08,74.08,74.06,74.07,20401.0,67.3421,67.3421,67.3239,67.333,20401.0
2022-10-10 11:50:00,74.06,74.08,74.06,74.07,13572.0,67.3239,67.3421,67.3239,67.333,13572.0
2022-10-10 12:00:00,74.07,74.07,74.05,74.06,27228.0,67.333,67.333,67.3148,67.3239,27228.0
2022-10-10 12:10:00,74.05,74.06,74.03,74.03,28629.0,67.3148,67.3239,67.2966,67.2966,28629.0
2022-10-10 12:20:00,74.03,74.04,74.03,74.03,28233.0,67.2966,67.3057,67.2966,67.2966,28233.0
2022-10-10 12:30:00,74.03,74.04,74.02,74.03,61376.0,67.2966,67.3057,67.2875,67.2966,61376.0
2022-10-10 12:40:00,74.03,74.03,74.02,74.02,25914.0,67.2966,67.2966,67.2875,67.2875,25914.0
2022-10-10 12:50:00,74.03,74.03,74.0,74.01,37312.0,67.2966,67.2966,67.2694,67.2785,37312.0
2022-10-10 13:00:00,74.01,74.01,73.99,74.0,47389.0,67.2785,67.2785,67.2603,67.2694,47389.0
2022-10-10 13:10:00,74.0,74.06,73.99,74.03,66678.0,67.2694,67.3239,67.2603,67.2966,66678.0
2022-10-10 13:20:00,74.03,74.04,74.02,74.03,26843.0,67.2966,67.3057,67.2875,67.2966,26843.0
2022-10-10 13:30:00,74.03,74.05,74.02,74.05,68064.0,67.2966,67.3148,67.2875,67.3148,68064.0
2022-10-10 13:40:00,74.05,74.08,74.04,74.07,40080.0,67.3148,67.3421,67.3057,67.333,40080.0
2022-10-10 13:50:00,74.07,74.09,74.05,74.06,26906.0,67.333,67.3512,67.3148,67.3239,26906.0
2022-10-10 14:00:00,74.06,74.07,74.05,74.06,51337.0,67.3239,67.333,67.3148,67.3239,51337.0
2022-10-10 14:10:00,74.06,74.08,74.06,74.07,22014.0,67.3239,67.3421,67.3239,67.333,22014.0
2022-10-10 14:20:00,74.06,74.07,74.05,74.05,17660.0,67.3239,67.333,67.3148,67.3148,17660.0
2022-10-10 14:30:00,74.06,74.09,74.05,74.06,70482.0,67.3239,67.3512,67.3148,67.3239,70482.0
2022-10-10 14:40:00,74.07,74.08,74.05,74.06,62358.0,67.333,67.3421,67.3148,67.3239,62358.0
2022-10-10 14:50:00,74.05,74.06,74.03,74.03,17994.0,67.3148,67.3239,67.2966,67.2966,17994.0
2022-10-10 15:00:00,74.03,74.09,74.03,74.09,59882.0,67.2966,67.3512,67.2966,67.3512,59882.0
2022-10-10 15:10:00,74.09,74.11,74.08,74.1,80289.0,67.3512,67.3694,67.3421,67.3603,80289.0
2022-10-10 15:20:00,74.1,74.11,74.08,74.08,48581.0,67.3603,67.3694,67.3421,67.3421,48581.0
2022-10-10 15:30:00,74.08,74.09,74.08,74.09,51253.0,67.3421,67.3512,67.3421,67.3512,51253.0
2022-10-10 15:40:00,74.09,74.1,74.08,74.09,57202.0,67.3512,67.3603,67.3421,67.3512,57202.0
2022-10-10 15:50:00,74.09,74.1,74.08,74.09,79967.0,67.3512,67.3603,67.3421,67.3512,79967.0
2022-10-11 09:30:00,74.11,74.23,74.08,74.09,94191.0,67.3694,67.4784,67.3421,67.3512,94191.0
2022-10-11 09:40:00,74.11,74.14,74.1,74.1,66612.0,67.3694,67.3966,67.3603,67.3603,66612.0
2022-10-11 09:50:00,74.1,74.11,74.09,74.09,61088.0,67.3603,67.3694,67.3512,67.3512,61088.0
2022-10-11 10:00:00,74.09,74.1,74.04,74.06,41957.0,67.3512,67.3603,67.3057,67.3239,41957.0
2022-10-11 10:10:00,74.06,74.12,74.06,74.11,167539.0,67.3239,67.3784,67.3239,67.3694,167539.0
2022-10-11 10:20:00,74.1,74.13,74.07,74.11,102752.0,67.3603,67.3875,67.333,67.3694,102752.0
2022-10-11 10:30:00,74.1,74.15,74.1,74.14,95948.0,67.3603,67.4057,67.3603,67.3966,95948.0
2022-10-11 10:40:00,74.14,74.15,74.11,74.12,337518.0,67.3966,67.4057,67.3694,67.3784,337518.0
2022-10-11 10:50:00,74.12,74.12,74.09,74.1,161456.0,67.3784,67.3784,67.3512,67.3603,161456.0
2022-10-11 11:00:00,74.1,74.14,74.1,74.12,265491.0,67.3603,67.3966,67.3603,67.3784,265491.0
2022-10-11 11:10:00,74.12,74.13,74.09,74.1,188318.0,67.3784,67.3875,67.3512,67.3603,188318.0
2022-10-11 11:20:00,74.11,74.13,74.08,74.12,154958.0,67.3694,67.3875,67.3421,67.3784,154958.0
2022-10-11 11:30:00,74.13,74.14,74.11,74.12,28523.0,67.3875,67.3966,67.3694,67.3784,28523.0
2022-10-11 11:40:00,74.11,74.11,74.09,74.09,143184.0,67.3694,67.3694,67.3512,67.3512,143184.0
2022-10-11 11:50:00,74.09,74.1,74.06,74.06,62866.0,67.3512,67.3603,67.3239,67.3239,62866.0
2022-10-11 12:00:00,74.06,74.1,74.05,74.1,86155.0,67.3239,67.3603,67.3148,67.3603,86155.0
2022-10-11 12:10:00,74.1,74.11,74.08,74.09,133905.0,67.3603,67.3694,67.3421,67.3512,133905.0
2022-10-11 12:20:00,74.1,74.17,74.09,74.16,100322.0,67.3603,67.4239,67.3512,67.4148,100322.0
2022-10-11 12:30:00,74.17,74.18,74.16,74.16,11800313.0,67.4239,67.433,67.4148,67.4148,11800313.0
2022-10-11 12:40:00,74.17,74.2,74.17,74.2,34373.0,67.4239,67.4512,67.4239,67.4512,34373.0
2022-10-11 12:50:00,74.19,74.19,74.15,74.16,50322.0,67.4421,67.4421,67.4057,67.4148,50322.0
2022-10-11 13:00:00,74.17,74.17,74.13,74.15,121971.0,67.4239,67.4239,67.3875,67.4057,121971.0
2022-10-11 13:10:00,74.15,74.15,74.14,74.14,76538.0,67.4057,67.4057,67.3966,67.3966,76538.0
2022-10-11 13:20:00,74.14,74.15,74.13,74.14,28889.0,67.3966,67.4057,67.3875,67.3966,28889.0
2022-10-11 13:30:00,74.14,74.14,74.12,74.13,54201.0,67.3966,67.3966,67.3784,67.3875,54201.0
2022-10-11 13:40:00,74.12,74.14,74.12,74.14,22412.0,67.3784,67.3966,67.3784,67.3966,22412.0
2022-10-11 13:50:00,74.13,74.15,74.13,74.14,67104.0,67.3875,67.4057,67.3875,67.3966,67104.0
2022-10-11 14:00:00,74.14,74.14,74.1,74.11,18477.0,67.3966,67.3966,67.3603,67.3694,18477.0
2022-10-11 14:10:00,74.11,74.12,74.1,74.11,43019.0,67.3694,67.3784,67.3603,67.3694,43019.0
2022-10-11 14:20:00,74.11,74.11,74.1,74.11,58644.0,67.3694,67.3694,67.3603,67.3694,58644.0
2022-10-11 14:30:00,74.11,74.11,74.1,74.11,67689.0,67.3694,67.3694,67.3603,67.3694,67689.0
2022-10-11 14:40:00,74.11,74.11,73.98,73.98,77772.0,67.3694,67.3694,67.2512,67.2512,77772.0
2022-10-11 14:50:00,73.98,74.02,73.97,73.99,84058.0,67.2512,67.2875,67.2421,67.2603,84058.0
2022-10-11 15:00:00,73.98,74.0,73.96,73.98,47670.0,67.2512,67.2694,67.233,67.2512,47670.0
2022-10-11 15:10:00,73.98,73.98,73.96,73.98,89123.0,67.2512,67.2512,67.233,67.2512,89123.0
2022-10-11 15:20:00,73.98,73.99,73.96,73.98,45249.0,67.2512,67.2603,67.233,67.2512,45249.0
2022-10-11 15:30:00,73.98,74.03,73.98,73.98,616271.0,67.2512,67.2966,67.2512,67.2512,616271.0
2022-10-11 15:40:00,73.98,74.01,73.98,74.01,96668.0,67.2512,67.2785,67.2512,67.2785,96668.0
2022-10-11 15:50:00,74.01,74.02,73.98,73.99,146528.0,67.2785,67.2875,67.2512,67.2603,146528.0
2022-10-12 09:30:00,73.96,74.02,73.96,74.0,99818.0,67.233,67.2875,67.233,67.2694,99818.0
2022-10-12 09:40:00,73.99,74.01,73.97,73.98,43681.0,67.2603,67.2785,67.2421,67.2512,43681.0
2022-10-12 09:50:00,73.99,74.01,73.98,74.0,39943.0,67.2603,67.2785,67.2512,67.2694,39943.0
2022-10-12 10:00:00,74.0,74.0,73.96,73.97,32800.0,67.2694,67.2694,67.233,67.2421,32800.0
2022-10-12 10:10:00,73.97,73.98,73.96,73.97,27696.0,67.2421,67.2512,67.233,67.2421,27696.0
2022-10-12 10:20:00,73.97,74.0,73.94,73.98,234435.0,67.2421,67.2694,67.2148,67.2512,234435.0
2022-10-12 10:30:00,73.98,73.99,73.95,73.95,32119.0,67.2512,67.2603,67.2239,67.2239,32119.0
2022-10-12 10:40:00,73.95,73.97,73.94,73.96,26057.0,67.2239,67.2421,67.2148,67.233,26057.0
2022-10-12 10:50:00,73.97,73.98,73.95,73.96,299977.0,67.2421,67.2512,67.2239,67.233,299977.0
2022-10-12 11:00:00,73.96,73.97,73.95,73.96,62763.0,67.233,67.2421,67.2239,67.233,62763.0
2022-10-12 11:10:00,73.95,73.98,73.94,73.98,38209.0,67.2239,67.2512,67.2148,67.2512,38209.0
2022-10-12 11:20:00,73.98,73.98,73.89,73.97,77981.0,67.2512,67.2512,67.1694,67.2421,77981.0
2022-10-12 11:30:00,73.97,74.0,73.92,73.98,56456.0,67.2421,67.2694,67.1966,67.2512,56456.0
2022-10-12 11:40:00,73.98,73.98,73.93,73.96,63914.0,67.2512,67.2512,67.2057,67.233,63914.0
2022-10-12 11:50:00,73.94,73.97,73.9,73.96,52734.0,67.2148,67.2421,67.1785,67.233,52734.0
2022-10-12 12:00:00,73.97,73.99,73.95,73.98,36470.0,67.2421,67.2603,67.2239,67.2512,36470.0
2022-10-12 12:10:00,73.97,73.98,73.95,73.95,77997.0,67.2421,67.2512,67.2239,67.2239,77997.0
2022-10-12 12:20:00,73.95,73.97,73.95,73.97,94332.0,67.2239,67.2421,67.2239,67.2421,94332.0
2022-10-12 12:30:00,73.97,73.98,73.94,73.95,110185.0,67.2421,67.2512,67.2148,67.2239,110185.0
2022-10-12 12:40:00,73.94,73.95,73.94,73.95,51495.0,67.2148,67.2239,67.2148,67.2239,51495.0
2022-10-12 12:50:00,73.95,73.95,73.93,73.93,91824.0,67.2239,67.2239,67.2057,67.2057,91824.0
2022-10-12 13:00:00,73.92,73.95,73.89,73.89,151271.0,67.1966,67.2239,67.1694,67.1694,151271.0
2022-10-12 13:10:00,73.9,73.91,73.89,73.91,39495.0,67.1785,67.1875,67.1694,67.1875,39495.0
2022-10-12 13:20:00,73.9,73.91,73.89,73.9,253755.0,67.1785,67.1875,67.1694,67.1785,253755.0
2022-10-12 13:30:00,73.9,73.91,73.89,73.91,1227873.0,67.1785,67.1875,67.1694,67.1875,1227873.0
2022-10-12 13:40:00,73.91,73.91,73.85,73.88,1172643.0,67.1875,67.1875,67.133,67.1603,1172643.0
2022-10-12 13:50:00,73.88,73.9,73.87,73.89,461327.0,67.1603,67.1785,67.1512,67.1694,461327.0
2022-10-12 14:00:00,73.89,73.95,73.86,73.95,429087.0,67.1694,67.2239,67.1421,67.2239,429087.0
2022-10-12 14:10:00,73.94,73.99,73.93,73.98,369054.0,67.2148,67.2603,67.2057,67.2512,369054.0
2022-10-12 14:20:00,73.98,73.98,73.94,73.96,695817.0,67.2512,67.2512,67.2148,67.233,695817.0
2022-10-12 14:30:00,73.97,73.97,73.95,73.95,341177.0,67.2421,67.2421,67.2239,67.2239,341177.0
2022-10-12 14:40:00,73.95,73.96,73.95,73.95,165230.0,67.2239,67.233,67.2239,67.2239,165230.0
2022-10-12 14:50:00,73.95,73.96,73.93,73.94,507075.0,67.2239,67.233,67.2057,67.2148,507075.0
2022-10-12 15:00:00,73.94,73.94,73.88,73.9,882994.0,67.2148,67.2148,67.1603,67.1785,882994.0
2022-10-12 15:10:00,73.9,73.95,73.9,73.93,848065.0,67.1785,67.2239,67.1785,67.2057,848065.0
2022-10-12 15:20:00,73.93,73.94,73.91,73.92,727212.0,67.2057,67.2148,67.1875,67.1966,727212.0
2022-10-12 15:30:00,73.92,73.93,73.89,73.91,998652.0,67.1966,67.2057,67.1694,67.1875,998652.0
2022-10-12 15:40:00,73.91,73.91,73.9,73.91,865799.0,67.1875,67.1875,67.1785,67.1875,865799.0
2022-10-12 15:50:00,73.91,73.91,73.89,73.91,1244923.0,67.1875,67.1875,67.1694,67.1875,1244923.0
2022-10-13 09:30:00,73.26,73.5,73.26,73.5,334606.0,66.5967,66.8148,66.5967,66.8148,334606.0
2022-10-13 09:40:00,73.49,73.59,73.45,73.58,2061038.0,66.8058,66.8967,66.7694,66.8876,2061038.0
2022-10-13 09:50:00,73.58,73.61,73.56,73.61,242359.0,66.8876,66.9148,66.8694,66.9148,242359.0
2022-10-13 10:00:00,73.6,73.69,73.59,73.67,358862.0,66.9057,66.9876,66.8967,66.9694,358862.0
2022-10-13 10:10:00,73.67,73.74,73.65,73.71,818976.0,66.9694,67.033,66.9512,67.0057,818976.0
2022-10-13 10:20:00,73.71,73.71,73.63,73.63,202889.0,67.0057,67.0057,66.933,66.933,202889.0
2022-10-13 10:30:00,73.64,73.72,73.63,73.69,187723.0,66.9421,67.0148,66.933,66.9876,187723.0
2022-10-13 10:40:00,73.68,73.71,73.65,73.67,136287.0,66.9785,67.0057,66.9512,66.9694,136287.0
2022-10-13 10:50:00,73.67,73.75,73.66,73.7,244353.0,66.9694,67.0421,66.9603,66.9966,244353.0
2022-10-13 11:00:00,73.69,73.75,73.69,73.73,135955.0,66.9876,67.0421,66.9876,67.0239,135955.0
2022-10-13 11:10:00,73.72,73.8,73.71,73.79,273444.0,67.0148,67.0876,67.0057,67.0785,273444.0
2022-10-13 11:20:00,73.78,73.84,73.78,73.81,252953.0,67.0694,67.1239,67.0694,67.0966,252953.0
2022-10-13 11:30:00,73.81,73.89,73.78,73.89,133372.0,67.0966,67.1694,67.0694,67.1694,133372.0
2022-10-13 11:40:00,73.89,73.9,73.82,73.84,104275.0,67.1694,67.1785,67.1057,67.1239,104275.0
2022-10-13 11:50:00,73.83,73.85,73.8,73.81,26037.0,67.1148,67.133,67.0876,67.0966,26037.0
2022-10-13 12:00:00,73.81,73.85,73.8,73.83,159775.0,67.0966,67.133,67.0876,67.1148,159775.0
2022-10-13 12:10:00,73.83,73.83,73.78,73.8,47361.0,67.1148,67.1148,67.0694,67.0876,47361.0
2022-10-13 12:20:00,73.81,73.82,73.8,73.8,116772.0,67.0966,67.1057,67.0876,67.0876,116772.0
2022-10-13 12:30:00,73.8,73.81,73.79,73.8,81705.0,67.0876,67.0966,67.0785,67.0876,81705.0
2022-10-13 12:40:00,73.79,73.81,73.77,73.78,62218.0,67.0785,67.0966,67.0603,67.0694,62218.0
2022-10-13 12:50:00,73.78,73.79,73.77,73.78,36474.0,67.0694,67.0785,67.0603,67.0694,36474.0
2022-10-13 13:00:00,73.78,73.82,73.74,73.78,67879.0,67.0694,67.1057,67.033,67.0694,67879.0
2022-10-13 13:10:00,73.78,73.84,73.77,73.83,156192.0,67.0694,67.1239,67.0603,67.1148,156192.0
2022-10-13 13:20:00,73.83,73.89,73.83,73.87,537053.0,67.1148,67.1694,67.1148,67.1512,537053.0
2022-10-13 13:30:00,73.87,73.92,73.87,73.9,56908.0,67.1512,67.1966,67.1512,67.1785,56908.0
2022-10-13 13:40:00,73.91,73.92,73.89,73.9,132957.0,67.1875,67.1966,67.1694,67.1785,132957.0
2022-10-13 13:50:00,73.9,73.92,73.89,73.91,58501.0,67.1785,67.1966,67.1694,67.1875,58501.0
2022-10-13 14:00:00,73.91,73.91,73.87,73.88,152894.0,67.1875,67.1875,67.1512,67.1603,152894.0
2022-10-13 14:10:00,73.88,73.89,73.85,73.87,178389.0,67.1603,67.1694,67.133,67.1512,178389.0
2022-10-13 14:20:00,73.87,73.88,73.84,73.84,105906.0,67.1512,67.1603,67.1239,67.1239,105906.0
2022-10-13 14:30:00,73.85,73.87,73.84,73.86,47235.0,67.133,67.1512,67.1239,67.1421,47235.0
2022-10-13 14:40:00,73.87,73.87,73.85,73.85,66679.0,67.1512,67.1512,67.133,67.133,66679.0
2022-10-13 14:50:00,73.85,73.86,73.84,73.84,154390.0,67.133,67.1421,67.1239,67.1239,154390.0
2022-10-13 15:00:00,73.84,73.85,73.84,73.85,126225.0,67.1239,67.133,67.1239,67.133,126225.0
2022-10-13 15:10:00,73.85,73.87,73.84,73.85,235481.0,67.133,67.1512,67.1239,67.133,235481.0
2022-10-13 15:20:00,73.85,73.86,73.83,73.85,79750.0,67.133,67.1421,67.1148,67.133,79750.0
2022-10-13 15:30:00,73.85,73.86,73.82,73.84,127316.0,67.133,67.1421,67.1057,67.1239,127316.0
2022-10-13 15:40:00,73.84,73.87,73.83,73.85,179015.0,67.1239,67.1512,67.1148,67.133,179015.0
2022-10-13 15:50:00,73.85,73.88,73.84,73.85,310737.0,67.133,67.1603,67.1239,67.133,310737.0
2022-10-14 09:30:00,73.98,74.09,73.97,74.02,82983.0,67.2512,67.3512,67.2421,67.2875,82983.0
2022-10-14 09:40:00,74.0,74.0,73.94,73.96,238847.0,67.2694,67.2694,67.2148,67.233,238847.0
2022-10-14 09:50:00,73.96,74.04,73.96,74.03,112430.0,67.233,67.3057,67.233,67.2966,112430.0
2022-10-14 10:00:00,74.04,74.04,73.93,73.98,558752.0,67.3057,67.3057,67.2057,67.2512,558752.0
2022-10-14 10:10:00,73.98,73.99,73.9,73.91,106982.0,67.2512,67.2603,67.1785,67.1875,106982.0
2022-10-14 10:20:00,73.92,73.92,73.87,73.89,273355.0,67.1966,67.1966,67.1512,67.1694,273355.0
2022-10-14 10:30:00,73.88,73.89,73.83,73.84,121285.0,67.1603,67.1694,67.1148,67.1239,121285.0
2022-10-14 10:40:00,73.84,73.85,73.75,73.76,92348.0,67.1239,67.133,67.0421,67.0512,92348.0
2022-10-14 10:50:00,73.76,73.8,73.75,73.77,200572.0,67.0512,67.0876,67.0421,67.0603,200572.0
2022-10-14 11:00:00,73.78,73.81,73.76,73.77,28099.0,67.0694,67.0966,67.0512,67.0603,28099.0
2022-10-14 11:10:00,73.76,73.77,73.7,73.7,60737.0,67.0512,67.0603,66.9966,66.9966,60737.0
2022-10-14 11:20:00,73.7,73.73,73.7,73.72,51865.0,66.9966,67.0239,66.9966,67.0148,51865.0
2022-10-14 11:30:00,73.71,73.72,73.67,73.68,838176.0,67.0057,67.0148,66.9694,66.9785,838176.0
2022-10-14 11:40:00,73.69,73.7,73.68,73.7,48896.0,66.9876,66.9966,66.9785,66.9966,48896.0
2022-10-14 11:50:00,73.7,73.71,73.69,73.7,30344.0,66.9966,67.0057,66.9876,66.9966,30344.0
2022-10-14 12:00:00,73.68,73.73,73.67,73.67,286017.0,66.9785,67.0239,66.9694,66.9694,286017.0
2022-10-14 12:10:00,73.67,73.68,73.66,73.67,39752.0,66.9694,66.9785,66.9603,66.9694,39752.0
2022-10-14 12:20:00,73.67,73.69,73.66,73.69,29561.0,66.9694,66.9876,66.9603,66.9876,29561.0
2022-10-14 12:30:00,73.69,73.69,73.68,73.69,27441.0,66.9876,66.9876,66.9785,66.9876,27441.0
2022-10-14 12:40:00,73.69,73.7,73.68,73.68,48792.0,66.9876,66.9966,66.9785,66.9785,48792.0
2022-10-14 12:50:00,73.68,73.69,73.66,73.67,50645.0,66.9785,66.9876,66.9603,66.9694,50645.0
2022-10-14 13:00:00,73.67,73.68,73.64,73.65,87491.0,66.9694,66.9785,66.9421,66.9512,87491.0
2022-10-14 13:10:00,73.65,73.65,73.63,73.65,67404.0,66.9512,66.9512,66.933,66.9512,67404.0
2022-10-14 13:20:00,73.64,73.64,73.61,73.63,554221.0,66.9421,66.9421,66.9148,66.933,554221.0
2022-10-14 13:30:00,73.62,73.64,73.6,73.61,361495.0,66.9239,66.9421,66.9057,66.9148,361495.0
2022-10-14 13:40:00,73.61,73.62,73.6,73.6,149243.0,66.9148,66.9239,66.9057,66.9057,149243.0
2022-10-14 13:50:00,73.6,73.61,73.59,73.6,65682.0,66.9057,66.9148,66.8967,66.9057,65682.0
2022-10-14 14:00:00,73.6,73.63,73.6,73.62,224333.0,66.9057,66.933,66.9057,66.9239,224333.0
2022-10-14 14:10:00,73.62,73.62,73.59,73.59,90484.0,66.9239,66.9239,66.8967,66.8967,90484.0
2022-10-14 14:20:00,73.59,73.61,73.59,73.61,78430.0,66.8967,66.9148,66.8967,66.9148,78430.0
2022-10-14 14:30:00,73.62,73.64,73.61,73.62,38141.0,66.9239,66.9421,66.9148,66.9239,38141.0
2022-10-14 14:40:00,73.62,73.62,73.6,73.61,97716.0,66.9239,66.9239,66.9057,66.9148,97716.0
2022-10-14 14:50:00,73.61,73.63,73.6,73.63,74387.0,66.9148,66.933,66.9057,66.933,74387.0
2022-10-14 15:00:00,73.63,73.64,73.61,73.62,45950.0,66.933,66.9421,66.9148,66.9239,45950.0
2022-10-14 15:10:00,73.62,73.62,73.6,73.62,129919.0,66.9239,66.9239,66.9057,66.9239,129919.0
2022-10-14 15:20:00,73.62,73.65,73.61,73.65,67796.0,66.9239,66.9512,66.9148,66.9512,67796.0
2022-10-14 15:30:00,73.64,73.66,73.64,73.65,81667.0,66.9421,66.9603,66.9421,66.9512,81667.0
2022-10-14 15:40:00,73.64,73.65,73.62,73.64,119330.0,66.9421,66.9512,66.9239,66.9421,119330.0
2022-10-14 15:50:00,73.64,73.64,73.61,73.61,140944.0,66.9421,66.9421,66.9148,66.9148,140944.0
2022-10-17 09:30:00,73.86,73.97,73.85,73.94,851339.0,67.1421,67.2421,67.133,67.2148,851339.0
2022-10-17 09:40:00,73.94,73.95,73.88,73.89,267911.0,67.2148,67.2239,67.1603,67.1694,267911.0
2022-10-17 09:50:00,73.89,73.89,73.83,73.86,427051.0,67.1694,67.1694,67.1148,67.1421,427051.0
2022-10-17 10:00:00,73.86,73.88,73.86,73.86,121885.0,67.1421,67.1603,67.1421,67.1421,121885.0
2022-10-17 10:10:00,73.86,73.88,73.85,73.86,172265.0,67.1421,67.1603,67.133,67.1421,172265.0
2022-10-17 10:20:00,73.85,73.87,73.81,73.83,511816.0,67.133,67.1512,67.0966,67.1148,511816.0
2022-10-17 10:30:00,73.83,73.84,73.82,73.83,1935294.0,67.1148,67.1239,67.1057,67.1148,1935294.0
2022-10-17 10:40:00,73.83,73.83,73.81,73.81,332985.0,67.1148,67.1148,67.0966,67.0966,332985.0
2022-10-17 10:50:00,73.81,73.82,73.79,73.8,414660.0,67.0966,67.1057,67.0785,67.0876,414660.0
2022-10-17 11:00:00,73.8,73.8,73.77,73.78,212610.0,67.0876,67.0876,67.0603,67.0694,212610.0
2022-10-17 11:10:00,73.78,73.78,73.75,73.76,206623.0,67.0694,67.0694,67.0421,67.0512,206623.0
2022-10-17 11:20:00,73.76,73.76,73.75,73.75,238425.0,67.0512,67.0512,67.0421,67.0421,238425.0
2022-10-17 11:30:00,73.76,73.79,73.75,73.79,216023.0,67.0512,67.0785,67.0421,67.0785,216023.0
2022-10-17 11:40:00,73.79,73.82,73.78,73.81,236841.0,67.0785,67.1057,67.0694,67.0966,236841.0
2022-10-17 11:50:00,73.81,73.83,73.78,73.82,2916665.0,67.0966,67.1148,67.0694,67.1057,2916665.0
2022-10-17 12:00:00,73.83,73.83,73.81,73.81,173117.0,67.1148,67.1148,67.0966,67.0966,173117.0
2022-10-17 12:10:00,73.81,73.83,73.8,73.83,286226.0,67.0966,67.1148,67.0876,67.1148,286226.0
2022-10-17 12:20:00,73.82,73.83,73.82,73.83,382720.0,67.1057,67.1148,67.1057,67.1148,382720.0
2022-10-17 12:30:00,73.83,73.83,73.77,73.78,275934.0,67.1148,67.1148,67.0603,67.0694,275934.0
2022-10-17 12:40:00,73.78,73.78,73.75,73.78,258544.0,67.0694,67.0694,67.0421,67.0694,258544.0
2022-10-17 12:50:00,73.78,73.78,73.75,73.77,2727225.0,67.0694,67.0694,67.0421,67.0603,2727225.0
2022-10-17 13:00:00,73.77,73.78,73.76,73.77,485886.0,67.0603,67.0694,67.0512,67.0603,485886.0
2022-10-17 13:10:00,73.77,73.78,73.76,73.76,284140.0,67.0603,67.0694,67.0512,67.0512,284140.0
2022-10-17 13:20:00,73.77,73.78,73.75,73.75,507736.0,67.0603,67.0694,67.0421,67.0421,507736.0
2022-10-17 13:30:00,73.76,73.77,73.74,73.76,368847.0,67.0512,67.0603,67.033,67.0512,368847.0
2022-10-17 13:40:00,73.76,73.76,73.73,73.73,303575.0,67.0512,67.0512,67.0239,67.0239,303575.0
2022-10-17 13:50:00,73.73,73.75,73.73,73.75,589088.0,67.0239,67.0421,67.0239,67.0421,589088.0
2022-10-17 14:00:00,73.74,73.76,73.7,73.76,2273588.0,67.033,67.0512,66.9966,67.0512,2273588.0
2022-10-17 14:10:00,73.76,73.76,73.73,73.74,319203.0,67.0512,67.0512,67.0239,67.033,319203.0
2022-10-17 14:20:00,73.73,73.74,73.73,73.74,417527.0,67.0239,67.033,67.0239,67.033,417527.0
2022-10-17 14:30:00,73.73,73.76,73.72,73.76,390814.0,67.0239,67.0512,67.0148,67.0512,390814.0
2022-10-17 14:40:00,73.76,73.77,73.75,73.76,353174.0,67.0512,67.0603,67.0421,67.0512,353174.0
2022-10-17 14:50:00,73.76,73.77,73.72,73.77,3454417.0,67.0512,67.0603,67.0148,67.0603,3454417.0
2022-10-17 15:00:00,73.77,73.77,73.75,73.75,181187.0,67.0603,67.0603,67.0421,67.0421,181187.0
2022-10-17 15:10:00,73.76,73.76,73.75,73.76,94938.0,67.0512,67.0512,67.0421,67.0512,94938.0
2022-10-17 15:20:00,73.75,73.76,73.75,73.76,57844.0,67.0421,67.0512,67.0421,67.0512,57844.0
2022-10-17 15:30:00,73.76,73.77,73.75,73.77,257270.0,67.0512,67.0603,67.0421,67.0603,257270.0
2022-10-17 15:40:00,73.77,73.78,73.76,73.77,287083.0,67.0603,67.0694,67.0512,67.0603,287083.0
2022-10-17 15:50:00,73.77,73.77,73.75,73.75,244005.0,67.0603,67.0603,67.0421,67.0421,244005.0
2022-10-18 09:30:00,73.92,73.99,73.92,73.98,114869.0,67.1966,67.2603,67.1966,67.2512,114869.0
2022-10-18 09:40:00,73.98,73.99,73.95,73.96,130147.0,67.2512,67.2603,67.2239,67.233,130147.0
2022-10-18 09:50:00,73.96,73.97,73.93,73.94,61503.0,67.233,67.2421,67.2057,67.2148,61503.0
2022-10-18 10:00:00,73.94,73.96,73.94,73.94,44823.0,67.2148,67.233,67.2148,67.2148,44823.0
2022-10-18 10:10:00,73.95,73.95,73.91,73.92,95595.0,67.2239,67.2239,67.1875,67.1966,95595.0
2022-10-18 10:20:00,73.92,73.93,73.9,73.9,144422.0,67.1966,67.2057,67.1785,67.1785,144422.0
2022-10-18 10:30:00,73.9,73.91,73.88,73.89,110174.0,67.1785,67.1875,67.1603,67.1694,110174.0
2022-10-18 10:40:00,73.89,73.9,73.86,73.89,51255.0,67.1694,67.1785,67.1421,67.1694,51255.0
2022-10-18 10:50:00,73.89,73.91,73.89,73.9,34965.0,67.1694,67.1875,67.1694,67.1785,34965.0
2022-10-18 11:00:00,73.9,73.9,73.87,73.88,84232.0,67.1785,67.1785,67.1512,67.1603,84232.0
2022-10-18 11:10:00,73.87,73.88,73.8,73.81,198608.0,67.1512,67.1603,67.0876,67.0966,198608.0
2022-10-18 11:20:00,73.81,73.81,73.74,73.76,39842.0,67.0966,67.0966,67.033,67.0512,39842.0
2022-10-18 11:30:00,73.76,73.78,73.74,73.75,180254.0,67.0512,67.0694,67.033,67.0421,180254.0
2022-10-18 11:40:00,73.75,73.78,73.73,73.76,37564.0,67.0421,67.0694,67.0239,67.0512,37564.0
2022-10-18 11:50:00,73.76,73.79,73.75,73.78,104442.0,67.0512,67.0785,67.0421,67.0694,104442.0
2022-10-18 12:00:00,73.78,73.82,73.77,73.81,34821.0,67.0694,67.1057,67.0603,67.0966,34821.0
2022-10-18 12:10:00,73.81,73.83,73.8,73.82,44594.0,67.0966,67.1148,67.0876,67.1057,44594.0
2022-10-18 12:20:00,73.82,73.83,73.8,73.8,45262.0,67.1057,67.1148,67.0876,67.0876,45262.0
2022-10-18 12:30:00,73.81,73.84,73.8,73.83,23839.0,67.0966,67.1239,67.0876,67.1148,23839.0
2022-10-18 12:40:00,73.84,73.85,73.82,73.82,91135.0,67.1239,67.133,67.1057,67.1057,91135.0
2022-10-18 12:50:00,73.83,73.83,73.81,73.81,76028.0,67.1148,67.1148,67.0966,67.0966,76028.0
2022-10-18 13:00:00,73.82,73.83,73.78,73.79,111120.0,67.1057,67.1148,67.0694,67.0785,111120.0
2022-10-18 13:10:00,73.79,73.81,73.79,73.79,94774.0,67.0785,67.0966,67.0785,67.0785,94774.0
2022-10-18 13:20:00,73.8,73.8,73.78,73.8,55226.0,67.0876,67.0876,67.0694,67.0876,55226.0
2022-10-18 13:30:00,73.8,73.82,73.79,73.81,213336.0,67.0876,67.1057,67.0785,67.0966,213336.0
2022-10-18 13:40:00,73.81,73.82,73.79,73.81,85935.0,67.0966,67.1057,67.0785,67.0966,85935.0
2022-10-18 13:50:00,73.81,73.83,73.81,73.82,135410.0,67.0966,67.1148,67.0966,67.1057,135410.0
2022-10-18 14:00:00,73.81,73.83,73.8,73.8,134509.0,67.0966,67.1148,67.0876,67.0876,134509.0
2022-10-18 14:10:00,73.8,73.82,73.78,73.78,99211.0,67.0876,67.1057,67.0694,67.0694,99211.0
2022-10-18 14:20:00,73.78,73.79,73.77,73.78,92134.0,67.0694,67.0785,67.0603,67.0694,92134.0
2022-10-18 14:30:00,73.78,73.81,73.78,73.78,105354.0,67.0694,67.0966,67.0694,67.0694,105354.0
2022-10-18 14:40:00,73.78,73.8,73.77,73.77,104443.0,67.0694,67.0876,67.0603,67.0603,104443.0
2022-10-18 14:50:00,73.77,73.8,73.77,73.79,98235.0,67.0603,67.0876,67.0603,67.0785,98235.0
2022-10-18 15:00:00,73.8,73.84,73.79,73.84,218610.0,67.0876,67.1239,67.0785,67.1239,218610.0
2022-10-18 15:10:00,73.84,73.85,73.82,73.85,161574.0,67.1239,67.133,67.1057,67.133,161574.0
2022-10-18 15:20:00,73.85,73.85,73.81,73.83,278661.0,67.133,67.133,67.0966,67.1148,278661.0
2022-10-18 15:30:00,73.83,73.83,73.82,73.83,221518.0,67.1148,67.1148,67.1057,67.1148,221518.0
2022-10-18 15:40:00,73.83,73.86,73.82,73.84,155775.0,67.1148,67.1421,67.1057,67.1239,155775.0
2022-10-18 15:50:00,73.84,73.85,73.84,73.85,130687.0,67.1239,67.133,67.1239,67.133,130687.0
2022-10-19 09:30:00,73.57,73.64,73.55,73.61,79698.0,66.8785,66.9421,66.8603,66.9148,79698.0
2022-10-19 09:40:00,73.61,73.61,73.57,73.58,51937.0,66.9148,66.9148,66.8785,66.8876,51937.0
2022-10-19 09:50:00,73.58,73.63,73.57,73.61,19324.0,66.8876,66.933,66.8785,66.9148,19324.0
2022-10-19 10:00:00,73.61,73.63,73.6,73.62,42893.0,66.9148,66.933,66.9057,66.9239,42893.0
2022-10-19 10:10:00,73.63,73.65,73.61,73.62,29687.0,66.933,66.9512,66.9148,66.9239,29687.0
2022-10-19 10:20:00,73.62,73.65,73.61,73.65,28487.0,66.9239,66.9512,66.9148,66.9512,28487.0
2022-10-19 10:30:00,73.65,73.67,73.64,73.65,127972.0,66.9512,66.9694,66.9421,66.9512,127972.0
2022-10-19 10:40:00,73.65,73.66,73.63,73.64,182032.0,66.9512,66.9603,66.933,66.9421,182032.0
2022-10-19 10:50:00,73.64,73.64,73.61,73.61,25683.0,66.9421,66.9421,66.9148,66.9148,25683.0
2022-10-19 11:00:00,73.61,73.64,73.6,73.63,82441.0,66.9148,66.9421,66.9057,66.933,82441.0
2022-10-19 11:10:00,73.64,73.65,73.63,73.65,63956.0,66.9421,66.9512,66.933,66.9512,63956.0
2022-10-19 11:20:00,73.64,73.65,73.63,73.63,106500.0,66.9421,66.9512,66.933,66.933,106500.0
2022-10-19 11:30:00,73.63,73.64,73.59,73.61,227452.0,66.933,66.9421,66.8967,66.9148,227452.0
2022-10-19 11:40:00,73.6,73.61,73.58,73.59,136436.0,66.9057,66.9148,66.8876,66.8967,136436.0
2022-10-19 11:50:00,73.59,73.6,73.57,73.58,127348.0,66.8967,66.9057,66.8785,66.8876,127348.0
2022-10-19 12:00:00,73.57,73.58,73.55,73.56,48786.0,66.8785,66.8876,66.8603,66.8694,48786.0
2022-10-19 12:10:00,73.56,73.57,73.54,73.56,27821.0,66.8694,66.8785,66.8512,66.8694,27821.0
2022-10-19 12:20:00,73.55,73.56,73.54,73.54,12257.0,66.8603,66.8694,66.8512,66.8512,12257.0
2022-10-19 12:30:00,73.54,73.55,73.54,73.55,16860.0,66.8512,66.8603,66.8512,66.8603,16860.0
2022-10-19 12:40:00,73.55,73.55,73.51,73.53,74050.0,66.8603,66.8603,66.8239,66.8421,74050.0
2022-10-19 12:50:00,73.53,73.55,73.53,73.53,14167.0,66.8421,66.8603,66.8421,66.8421,14167.0
2022-10-19 13:00:00,73.54,73.55,73.49,73.52,93688.0,66.8512,66.8603,66.8058,66.833,93688.0
2022-10-19 13:10:00,73.51,73.55,73.51,73.53,30540.0,66.8239,66.8603,66.8239,66.8421,30540.0
2022-10-19 13:20:00,73.54,73.56,73.54,73.54,29981.0,66.8512,66.8694,66.8512,66.8512,29981.0
2022-10-19 13:30:00,73.54,73.54,73.51,73.52,44204.0,66.8512,66.8512,66.8239,66.833,44204.0
2022-10-19 13:40:00,73.52,73.53,73.51,73.53,33992.0,66.833,66.8421,66.8239,66.8421,33992.0
2022-10-19 13:50:00,73.53,73.54,73.51,73.53,39784.0,66.8421,66.8512,66.8239,66.8421,39784.0
2022-10-19 14:00:00,73.53,73.55,73.52,73.54,241398.0,66.8421,66.8603,66.833,66.8512,241398.0
2022-10-19 14:10:00,73.54,73.55,73.53,73.55,64680.0,66.8512,66.8603,66.8421,66.8603,64680.0
2022-10-19 14:20:00,73.55,73.56,73.54,73.56,47453.0,66.8603,66.8694,66.8512,66.8694,47453.0
2022-10-19 14:30:00,73.55,73.56,73.54,73.55,64016.0,66.8603,66.8694,66.8512,66.8603,64016.0
2022-10-19 14:40:00,73.54,73.55,73.52,73.52,58008.0,66.8512,66.8603,66.833,66.833,58008.0
2022-10-19 14:50:00,73.53,73.53,73.51,73.51,66704.0,66.8421,66.8421,66.8239,66.8239,66704.0
2022-10-19 15:00:00,73.52,73.52,73.5,73.52,59309.0,66.833,66.833,66.8148,66.833,59309.0
2022-10-19 15:10:00,73.52,73.55,73.51,73.53,104834.0,66.833,66.8603,66.8239,66.8421,104834.0
2022-10-19 15:20:00,73.53,73.54,73.5,73.5,86836.0,66.8421,66.8512,66.8148,66.8148,86836.0
2022-10-19 15:30:00,73.51,73.53,73.5,73.53,140681.0,66.8239,66.8421,66.8148,66.8421,140681.0
2022-10-19 15:40:00,73.52,73.53,73.5,73.51,107030.0,66.833,66.8421,66.8148,66.8239,107030.0
2022-10-19 15:50:00,73.51,73.52,73.5,73.52,313986.0,66.8239,66.833,66.8148,66.833,313986.0
2022-10-20 09:30:00,73.45,73.55,73.45,73.5,767673.0,66.7694,66.8603,66.7694,66.8148,767673.0
2022-10-20 09:40:00,73.51,73.52,73.48,73.5,205846.0,66.8239,66.833,66.7967,66.8148,205846.0
2022-10-20 09:50:00,73.5,73.55,73.49,73.52,49121.0,66.8148,66.8603,66.8058,66.833,49121.0
2022-10-20 10:00:00,73.53,73.59,73.52,73.58,367698.0,66.8421,66.8967,66.833,66.8876,367698.0
2022-10-20 10:10:00,73.58,73.6,73.56,73.59,546840.0,66.8876,66.9057,66.8694,66.8967,546840.0
2022-10-20 10:20:00,73.6,73.61,73.58,73.6,58123.0,66.9057,66.9148,66.8876,66.9057,58123.0
2022-10-20 10:30:00,73.61,73.61,73.56,73.59,54986.0,66.9148,66.9148,66.8694,66.8967,54986.0
2022-10-20 10:40:00,73.59,73.6,73.56,73.59,42297.0,66.8967,66.9057,66.8694,66.8967,42297.0
2022-10-20 10:50:00,73.59,73.61,73.58,73.61,44128.0,66.8967,66.9148,66.8876,66.9148,44128.0
2022-10-20 11:00:00,73.6,73.61,73.56,73.58,51682.0,66.9057,66.9148,66.8694,66.8876,51682.0
2022-10-20 11:10:00,73.57,73.59,73.57,73.58,53048.0,66.8785,66.8967,66.8785,66.8876,53048.0
2022-10-20 11:20:00,73.58,73.58,73.56,73.57,178558.0,66.8876,66.8876,66.8694,66.8785,178558.0
2022-10-20 11:30:00,73.57,73.58,73.56,73.58,134695.0,66.8785,66.8876,66.8694,66.8876,134695.0
2022-10-20 11:40:00,73.57,73.58,73.56,73.56,72206.0,66.8785,66.8876,66.8694,66.8694,72206.0
2022-10-20 11:50:00,73.57,73.57,73.53,73.53,64392.0,66.8785,66.8785,66.8421,66.8421,64392.0
2022-10-20 12:00:00,73.53,73.55,73.52,73.53,51330.0,66.8421,66.8603,66.833,66.8421,51330.0
2022-10-20 12:10:00,73.52,73.55,73.52,73.54,144050.0,66.833,66.8603,66.833,66.8512,144050.0
2022-10-20 12:20:00,73.54,73.54,73.5,73.51,115913.0,66.8512,66.8512,66.8148,66.8239,115913.0
2022-10-20 12:30:00,73.51,73.51,73.48,73.49,42769.0,66.8239,66.8239,66.7967,66.8058,42769.0
2022-10-20 12:40:00,73.49,73.5,73.46,73.48,81266.0,66.8058,66.8148,66.7785,66.7967,81266.0
2022-10-20 12:50:00,73.48,73.49,73.47,73.49,48019.0,66.7967,66.8058,66.7876,66.8058,48019.0
2022-10-20 13:00:00,73.49,73.5,73.44,73.45,221978.0,66.8058,66.8148,66.7603,66.7694,221978.0
2022-10-20 13:10:00,73.45,73.48,73.44,73.45,62564.0,66.7694,66.7967,66.7603,66.7694,62564.0
2022-10-20 13:20:00,73.45,73.47,73.43,73.44,59234.0,66.7694,66.7876,66.7512,66.7603,59234.0
2022-10-20 13:30:00,73.44,73.45,73.43,73.44,40701.0,66.7603,66.7694,66.7512,66.7603,40701.0
2022-10-20 13:40:00,73.45,73.45,73.42,73.42,79182.0,66.7694,66.7694,66.7421,66.7421,79182.0
2022-10-20 13:50:00,73.42,73.44,73.41,73.44,78973.0,66.7421,66.7603,66.733,66.7603,78973.0
2022-10-20 14:00:00,73.43,73.44,73.4,73.41,37574.0,66.7512,66.7603,66.7239,66.733,37574.0
2022-10-20 14:10:00,73.41,73.42,73.4,73.42,69995.0,66.733,66.7421,66.7239,66.7421,69995.0
2022-10-20 14:20:00,73.42,73.42,73.39,73.41,195151.0,66.7421,66.7421,66.7148,66.733,195151.0
2022-10-20 14:30:00,73.41,73.44,73.4,73.41,90546.0,66.733,66.7603,66.7239,66.733,90546.0
2022-10-20 14:40:00,73.42,73.42,73.38,73.39,77724.0,66.7421,66.7421,66.7058,66.7148,77724.0
2022-10-20 14:50:00,73.39,73.42,73.39,73.4,110227.0,66.7148,66.7421,66.7148,66.7239,110227.0
2022-10-20 15:00:00,73.4,73.41,73.38,73.4,225653.0,66.7239,66.733,66.7058,66.7239,225653.0
2022-10-20 15:10:00,73.4,73.4,73.38,73.38,70759.0,66.7239,66.7239,66.7058,66.7058,70759.0
2022-10-20 15:20:00,73.38,73.38,73.36,73.37,62784.0,66.7058,66.7058,66.6876,66.6967,62784.0
2022-10-20 15:30:00,73.37,73.37,73.34,73.34,96098.0,66.6967,66.6967,66.6694,66.6694,96098.0
2022-10-20 15:40:00,73.34,73.37,73.34,73.36,77631.0,66.6694,66.6967,66.6694,66.6876,77631.0
2022-10-20 15:50:00,73.36,73.37,73.33,73.36,459303.0,66.6876,66.6967,66.6603,66.6876,459303.0
2022-10-21 09:30:00,73.39,73.47,73.39,73.45,120143.0,66.7148,66.7876,66.7148,66.7694,120143.0
2022-10-21 09:40:00,73.45,73.54,73.44,73.53,130055.0,66.7694,66.8512,66.7603,66.8421,130055.0
2022-10-21 09:50:00,73.53,73.59,73.52,73.59,214416.0,66.8421,66.8967,66.833,66.8967,214416.0
2022-10-21 10:00:00,73.59,73.59,73.57,73.59,336631.0,66.8967,66.8967,66.8785,66.8967,336631.0
2022-10-21 10:10:00,73.59,73.6,73.57,73.59,148441.0,66.8967,66.9057,66.8785,66.8967,148441.0
2022-10-21 10:20:00,73.6,73.6,73.52,73.52,89134.0,66.9057,66.9057,66.833,66.833,89134.0
2022-10-21 10:30:00,73.52,73.55,73.49,73.5,141814.0,66.833,66.8603,66.8058,66.8148,141814.0
2022-10-21 10:40:00,73.51,73.56,73.5,73.56,197406.0,66.8239,66.8694,66.8148,66.8694,197406.0
2022-10-21 10:50:00,73.56,73.57,73.5,73.51,55406.0,66.8694,66.8785,66.8148,66.8239,55406.0
2022-10-21 11:00:00,73.52,73.53,73.48,73.53,62614.0,66.833,66.8421,66.7967,66.8421,62614.0
2022-10-21 11:10:00,73.52,73.57,73.51,73.53,272644.0,66.833,66.8785,66.8239,66.8421,272644.0
2022-10-21 11:20:00,73.53,73.57,73.51,73.56,76148.0,66.8421,66.8785,66.8239,66.8694,76148.0
2022-10-21 11:30:00,73.56,73.59,73.53,73.53,85746.0,66.8694,66.8967,66.8421,66.8421,85746.0
2022-10-21 11:40:00,73.53,73.61,73.53,73.59,90331.0,66.8421,66.9148,66.8421,66.8967,90331.0
2022-10-21 11:50:00,73.6,73.64,73.59,73.63,49460.0,66.9057,66.9421,66.8967,66.933,49460.0
2022-10-21 12:00:00,73.64,73.7,73.63,73.67,65080.0,66.9421,66.9966,66.933,66.9694,65080.0
2022-10-21 12:10:00,73.68,73.68,73.6,73.61,56069.0,66.9785,66.9785,66.9057,66.9148,56069.0
2022-10-21 12:20:00,73.6,73.63,73.59,73.61,118025.0,66.9057,66.933,66.8967,66.9148,118025.0
2022-10-21 12:30:00,73.61,73.64,73.6,73.61,67003.0,66.9148,66.9421,66.9057,66.9148,67003.0
2022-10-21 12:40:00,73.61,73.64,73.6,73.62,36984.0,66.9148,66.9421,66.9057,66.9239,36984.0
2022-10-21 12:50:00,73.63,73.64,73.62,73.64,32082.0,66.933,66.9421,66.9239,66.9421,32082.0
2022-10-21 13:00:00,73.63,73.65,73.63,73.64,231775.0,66.933,66.9512,66.933,66.9421,231775.0
2022-10-21 13:10:00,73.65,73.65,73.63,73.64,44776.0,66.9512,66.9512,66.933,66.9421,44776.0
2022-10-21 13:20:00,73.63,73.64,73.61,73.61,170487.0,66.933,66.9421,66.9148,66.9148,170487.0
2022-10-21 13:30:00,73.62,73.62,73.59,73.6,617638.0,66.9239,66.9239,66.8967,66.9057,617638.0
2022-10-21 13:40:00,73.6,73.66,73.6,73.65,251767.0,66.9057,66.9603,66.9057,66.9512,251767.0
2022-10-21 13:50:00,73.65,73.66,73.62,73.63,531927.0,66.9512,66.9603,66.9239,66.933,531927.0
2022-10-21 14:00:00,73.63,73.64,73.62,73.64,56393.0,66.933,66.9421,66.9239,66.9421,56393.0
2022-10-21 14:10:00,73.64,73.67,73.63,73.67,305111.0,66.9421,66.9694,66.933,66.9694,305111.0
2022-10-21 14:20:00,73.67,73.67,73.65,73.67,321204.0,66.9694,66.9694,66.9512,66.9694,321204.0
2022-10-21 14:30:00,73.67,73.69,73.66,73.68,388722.0,66.9694,66.9876,66.9603,66.9785,388722.0
2022-10-21 14:40:00,73.69,73.72,73.68,73.72,2546617.0,66.9876,67.0148,66.9785,67.0148,2546617.0
2022-10-21 14:50:00,73.72,73.72,73.67,73.67,434653.0,67.0148,67.0148,66.9694,66.9694,434653.0
2022-10-21 15:00:00,73.67,73.68,73.67,73.67,68523.0,66.9694,66.9785,66.9694,66.9694,68523.0
2022-10-21 15:10:00,73.68,73.68,73.67,73.68,153731.0,66.9785,66.9785,66.9694,66.9785,153731.0
2022-10-21 15:20:00,73.67,73.69,73.67,73.68,213331.0,66.9694,66.9876,66.9694,66.9785,213331.0
2022-10-21 15:30:00,73.68,73.69,73.66,73.69,107071.0,66.9785,66.9876,66.9603,66.9876,107071.0
2022-10-21 15:40:00,73.69,73.72,73.68,73.71,149944.0,66.9876,67.0148,66.9785,67.0057,149944.0
2022-10-21 15:50:00,73.71,73.72,73.7,73.7,312439.0,67.0057,67.0148,66.9966,66.9966,312439.0
2022-10-24 09:30:00,73.64,73.7,73.63,73.67,542121.0,66.9421,66.9966,66.933,66.9694,542121.0
2022-10-24 09:40:00,73.67,73.74,73.61,73.68,142855.0,66.9694,67.033,66.9148,66.9785,142855.0
2022-10-24 09:50:00,73.68,73.77,73.68,73.74,79002.0,66.9785,67.0603,66.9785,67.033,79002.0
2022-10-24 10:00:00,73.73,73.74,73.66,73.67,215822.0,67.0239,67.033,66.9603,66.9694,215822.0
2022-10-24 10:10:00,73.68,73.69,73.61,73.63,144789.0,66.9785,66.9876,66.9148,66.933,144789.0
2022-10-24 10:20:00,73.63,73.64,73.57,73.64,126158.0,66.933,66.9421,66.8785,66.9421,126158.0
2022-10-24 10:30:00,73.63,73.68,73.61,73.66,89640.0,66.933,66.9785,66.9148,66.9603,89640.0
2022-10-24 10:40:00,73.68,73.68,73.63,73.65,57035.0,66.9785,66.9785,66.933,66.9512,57035.0
2022-10-24 10:50:00,73.64,73.69,73.64,73.69,60259.0,66.9421,66.9876,66.9421,66.9876,60259.0
2022-10-24 11:00:00,73.68,73.69,73.66,73.66,63942.0,66.9785,66.9876,66.9603,66.9603,63942.0
2022-10-24 11:10:00,73.67,73.7,73.66,73.69,89297.0,66.9694,66.9966,66.9603,66.9876,89297.0
2022-10-24 11:20:00,73.69,73.74,73.69,73.72,50510.0,66.9876,67.033,66.9876,67.0148,50510.0
2022-10-24 11:30:00,73.71,73.73,73.69,73.71,105608.0,67.0057,67.0239,66.9876,67.0057,105608.0
2022-10-24 11:40:00,73.71,73.73,73.69,73.72,179599.0,67.0057,67.0239,66.9876,67.0148,179599.0
2022-10-24 11:50:00,73.72,73.76,73.71,73.76,65194.0,67.0148,67.0512,67.0057,67.0512,65194.0
2022-10-24 12:00:00,73.75,73.76,73.73,73.75,38571.0,67.0421,67.0512,67.0239,67.0421,38571.0
2022-10-24 12:10:00,73.75,73.79,73.75,73.78,54711.0,67.0421,67.0785,67.0421,67.0694,54711.0
2022-10-24 12:20:00,73.79,73.82,73.77,73.81,41702.0,67.0785,67.1057,67.0603,67.0966,41702.0
2022-10-24 12:30:00,73.81,73.81,73.77,73.78,73274.0,67.0966,67.0966,67.0603,67.0694,73274.0
2022-10-24 12:40:00,73.77,73.78,73.75,73.77,71920.0,67.0603,67.0694,67.0421,67.0603,71920.0
2022-10-24 12:50:00,73.77,73.77,73.75,73.75,46338.0,67.0603,67.0603,67.0421,67.0421,46338.0
2022-10-24 13:00:00,73.75,73.76,73.73,73.73,34856.0,67.0421,67.0512,67.0239,67.0239,34856.0
2022-10-24 13:10:00,73.74,73.74,73.72,73.73,89113.0,67.033,67.033,67.0148,67.0239,89113.0
2022-10-24 13:20:00,73.73,73.73,73.71,73.73,147990.0,67.0239,67.0239,67.0057,67.0239,147990.0
2022-10-24 13:30:00,73.73,73.74,73.71,73.73,127175.0,67.0239,67.033,67.0057,67.0239,127175.0
2022-10-24 13:40:00,73.74,73.74,73.71,73.72,38041.0,67.033,67.033,67.0057,67.0148,38041.0
2022-10-24 13:50:00,73.72,73.74,73.72,73.74,575865.0,67.0148,67.033,67.0148,67.033,575865.0
2022-10-24 14:00:00,73.73,73.74,73.72,73.73,131569.0,67.0239,67.033,67.0148,67.0239,131569.0
2022-10-24 14:10:00,73.72,73.73,73.69,73.7,124965.0,67.0148,67.0239,66.9876,66.9966,124965.0
2022-10-24 14:20:00,73.7,73.71,73.68,73.68,39438.0,66.9966,67.0057,66.9785,66.9785,39438.0
2022-10-24 14:30:00,73.68,73.7,73.68,73.69,121418.0,66.9785,66.9966,66.9785,66.9876,121418.0
2022-10-24 14:40:00,73.69,73.7,73.67,73.69,93107.0,66.9876,66.9966,66.9694,66.9876,93107.0
2022-10-24 14:50:00,73.69,73.71,73.68,73.7,83724.0,66.9876,67.0057,66.9785,66.9966,83724.0
2022-10-24 15:00:00,73.7,73.74,73.7,73.74,86545.0,66.9966,67.033,66.9966,67.033,86545.0
2022-10-24 15:10:00,73.73,73.74,73.71,73.73,375563.0,67.0239,67.033,67.0057,67.0239,375563.0
2022-10-24 15:20:00,73.73,73.74,73.72,73.73,536112.0,67.0239,67.033,67.0148,67.0239,536112.0
2022-10-24 15:30:00,73.73,73.74,73.71,73.73,170750.0,67.0239,67.033,67.0057,67.0239,170750.0
2022-10-24 15:40:00,73.73,73.73,73.71,73.72,143791.0,67.0239,67.0239,67.0057,67.0148,143791.0
2022-10-24 15:50:00,73.72,73.72,73.68,73.69,212205.0,67.0148,67.0148,66.9785,66.9876,212205.0
2022-10-25 09:30:00,73.84,73.93,73.84,73.92,170509.0,67.1239,67.2057,67.1239,67.1966,170509.0
2022-10-25 09:40:00,73.92,74.0,73.92,74.0,308995.0,67.1966,67.2694,67.1966,67.2694,308995.0
2022-10-25 09:50:00,74.0,74.0,73.96,73.97,115177.0,67.2694,67.2694,67.233,67.2421,115177.0
2022-10-25 10:00:00,73.97,74.0,73.95,73.97,111733.0,67.2421,67.2694,67.2239,67.2421,111733.0
2022-10-25 10:10:00,73.97,74.01,73.96,74.0,69317.0,67.2421,67.2785,67.233,67.2694,69317.0
2022-10-25 10:20:00,73.99,74.01,73.98,73.99,31401.0,67.2603,67.2785,67.2512,67.2603,31401.0
2022-10-25 10:30:00,73.99,74.01,73.96,73.96,78942.0,67.2603,67.2785,67.233,67.233,78942.0
2022-10-25 10:40:00,73.95,74.0,73.95,73.98,181705.0,67.2239,67.2694,67.2239,67.2512,181705.0
2022-10-25 10:50:00,73.98,73.99,73.96,73.96,27439.0,67.2512,67.2603,67.233,67.233,27439.0
2022-10-25 11:00:00,73.97,74.01,73.96,74.01,75609.0,67.2421,67.2785,67.233,67.2785,75609.0
2022-10-25 11:10:00,74.0,74.02,73.99,74.0,33084.0,67.2694,67.2875,67.2603,67.2694,33084.0
2022-10-25 11:20:00,73.99,74.03,73.98,74.03,76143.0,67.2603,67.2966,67.2512,67.2966,76143.0
2022-10-25 11:30:00,74.03,74.05,74.02,74.04,89485.0,67.2966,67.3148,67.2875,67.3057,89485.0
2022-10-25 11:40:00,74.04,74.05,74.03,74.03,150085.0,67.3057,67.3148,67.2966,67.2966,150085.0
2022-10-25 11:50:00,74.03,74.04,74.01,74.01,20287.0,67.2966,67.3057,67.2785,67.2785,20287.0
2022-10-25 12:00:00,74.01,74.01,73.99,73.99,132358.0,67.2785,67.2785,67.2603,67.2603,132358.0
2022-10-25 12:10:00,73.99,74.0,73.97,73.98,76210.0,67.2603,67.2694,67.2421,67.2512,76210.0
2022-10-25 12:20:00,73.98,73.99,73.95,73.96,45294.0,67.2512,67.2603,67.2239,67.233,45294.0
2022-10-25 12:30:00,73.96,73.97,73.96,73.97,27067.0,67.233,67.2421,67.233,67.2421,27067.0
2022-10-25 12:40:00,73.97,73.98,73.94,73.94,106191.0,67.2421,67.2512,67.2148,67.2148,106191.0
2022-10-25 12:50:00,73.95,73.95,73.93,73.95,30241.0,67.2239,67.2239,67.2057,67.2239,30241.0
2022-10-25 13:00:00,73.94,73.96,73.91,73.96,604348.0,67.2148,67.233,67.1875,67.233,604348.0
2022-10-25 13:10:00,73.96,73.96,73.92,73.93,53813.0,67.233,67.233,67.1966,67.2057,53813.0
2022-10-25 13:20:00,73.93,73.95,73.92,73.94,104504.0,67.2057,67.2239,67.1966,67.2148,104504.0
2022-10-25 13:30:00,73.94,73.95,73.93,73.95,40502.0,67.2148,67.2239,67.2057,67.2239,40502.0
2022-10-25 13:40:00,73.95,73.95,73.92,73.92,205979.0,67.2239,67.2239,67.1966,67.1966,205979.0
2022-10-25 13:50:00,73.92,73.95,73.92,73.95,1005387.0,67.1966,67.2239,67.1966,67.2239,1005387.0
2022-10-25 14:00:00,73.95,73.97,73.94,73.96,195863.0,67.2239,67.2421,67.2148,67.233,195863.0
2022-10-25 14:10:00,73.96,73.97,73.94,73.95,47720.0,67.233,67.2421,67.2148,67.2239,47720.0
2022-10-25 14:20:00,73.95,73.98,73.95,73.98,34893.0,67.2239,67.2512,67.2239,67.2512,34893.0
2022-10-25 14:30:00,73.97,73.98,73.95,73.96,93433.0,67.2421,67.2512,67.2239,67.233,93433.0
2022-10-25 14:40:00,73.95,73.96,73.9,73.91,77069.0,67.2239,67.233,67.1785,67.1875,77069.0
2022-10-25 14:50:00,73.91,73.92,73.89,73.9,44310.0,67.1875,67.1966,67.1694,67.1785,44310.0
2022-10-25 15:00:00,73.89,73.9,73.87,73.88,152214.0,67.1694,67.1785,67.1512,67.1603,152214.0
2022-10-25 15:10:00,73.87,73.89,73.87,73.89,93110.0,67.1512,67.1694,67.1512,67.1694,93110.0
2022-10-25 15:20:00,73.89,73.9,73.88,73.89,87239.0,67.1694,67.1785,67.1603,67.1694,87239.0
2022-10-25 15:30:00,73.89,73.92,73.89,73.92,107086.0,67.1694,67.1966,67.1694,67.1966,107086.0
2022-10-25 15:40:00,73.92,73.93,73.89,73.92,77732.0,67.1966,67.2057,67.1694,67.1966,77732.0
2022-10-25 15:50:00,73.92,73.92,73.88,73.89,528524.0,67.1966,67.1966,67.1603,67.1694,528524.0
2022-10-26 09:30:00,73.98,73.99,73.89,73.98,143506.0,67.2512,67.2603,67.1694,67.2512,143506.0
2022-10-26 09:40:00,73.96,73.99,73.94,73.98,319226.0,67.233,67.2603,67.2148,67.2512,319226.0
2022-10-26 09:50:00,73.98,73.99,73.95,73.95,89949.0,67.2512,67.2603,67.2239,67.2239,89949.0
2022-10-26 10:00:00,73.95,74.08,73.95,74.03,514696.0,67.2239,67.3421,67.2239,67.2966,514696.0
2022-10-26 10:10:00,74.04,74.05,74.0,74.05,73130.0,67.3057,67.3148,67.2694,67.3148,73130.0
2022-10-26 10:20:00,74.05,74.05,73.98,74.01,138319.0,67.3148,67.3148,67.2512,67.2785,138319.0
2022-10-26 10:30:00,74.0,74.01,73.95,73.98,42799.0,67.2694,67.2785,67.2239,67.2512,42799.0
2022-10-26 10:40:00,73.98,74.02,73.98,74.01,106810.0,67.2512,67.2875,67.2512,67.2785,106810.0
2022-10-26 10:50:00,74.0,74.03,74.0,74.03,56203.0,67.2694,67.2966,67.2694,67.2966,56203.0
2022-10-26 11:00:00,74.03,74.07,74.0,74.07,71146.0,67.2966,67.333,67.2694,67.333,71146.0
2022-10-26 11:10:00,74.07,74.07,74.04,74.05,58567.0,67.333,67.333,67.3057,67.3148,58567.0
2022-10-26 11:20:00,74.05,74.09,74.05,74.08,86840.0,67.3148,67.3512,67.3148,67.3421,86840.0
2022-10-26 11:30:00,74.09,74.1,74.07,74.07,101745.0,67.3512,67.3603,67.333,67.333,101745.0
2022-10-26 11:40:00,74.08,74.09,74.03,74.05,95138.0,67.3421,67.3512,67.2966,67.3148,95138.0
2022-10-26 11:50:00,74.06,74.06,74.05,74.06,91652.0,67.3239,67.3239,67.3148,67.3239,91652.0
2022-10-26 12:00:00,74.06,74.06,74.03,74.04,33927.0,67.3239,67.3239,67.2966,67.3057,33927.0
2022-10-26 12:10:00,74.04,74.08,74.03,74.07,45039.0,67.3057,67.3421,67.2966,67.333,45039.0
2022-10-26 12:20:00,74.08,74.08,74.05,74.06,43603.0,67.3421,67.3421,67.3148,67.3239,43603.0
2022-10-26 12:30:00,74.06,74.07,74.03,74.04,75991.0,67.3239,67.333,67.2966,67.3057,75991.0
2022-10-26 12:40:00,74.03,74.04,74.01,74.01,70893.0,67.2966,67.3057,67.2785,67.2785,70893.0
2022-10-26 12:50:00,74.01,74.01,73.98,73.99,326464.0,67.2785,67.2785,67.2512,67.2603,326464.0
2022-10-26 13:00:00,74.0,74.04,73.98,74.03,89070.0,67.2694,67.3057,67.2512,67.2966,89070.0
2022-10-26 13:10:00,74.03,74.04,74.02,74.03,37517.0,67.2966,67.3057,67.2875,67.2966,37517.0
2022-10-26 13:20:00,74.04,74.04,73.99,73.99,96517.0,67.3057,67.3057,67.2603,67.2603,96517.0
2022-10-26 13:30:00,74.0,74.02,73.99,74.02,62847.0,67.2694,67.2875,67.2603,67.2875,62847.0
2022-10-26 13:40:00,74.02,74.02,74.0,74.0,25094.0,67.2875,67.2875,67.2694,67.2694,25094.0
2022-10-26 13:50:00,74.0,74.01,74.0,74.0,43214.0,67.2694,67.2785,67.2694,67.2694,43214.0
2022-10-26 14:00:00,74.01,74.01,73.99,74.0,45055.0,67.2785,67.2785,67.2603,67.2694,45055.0
2022-10-26 14:10:00,74.0,74.01,73.98,74.0,65989.0,67.2694,67.2785,67.2512,67.2694,65989.0
2022-10-26 14:20:00,73.99,74.0,73.99,74.0,33239.0,67.2603,67.2694,67.2603,67.2694,33239.0
2022-10-26 14:30:00,73.99,73.99,73.98,73.98,44159.0,67.2603,67.2603,67.2512,67.2512,44159.0
2022-10-26 14:40:00,73.98,73.99,73.97,73.98,140253.0,67.2512,67.2603,67.2421,67.2512,140253.0
2022-10-26 14:50:00,73.98,74.02,73.97,74.01,179070.0,67.2512,67.2875,67.2421,67.2785,179070.0
2022-10-26 15:00:00,74.01,74.02,73.96,73.98,70227.0,67.2785,67.2875,67.233,67.2512,70227.0
2022-10-26 15:10:00,73.98,73.98,73.96,73.97,126833.0,67.2512,67.2512,67.233,67.2421,126833.0
2022-10-26 15:20:00,73.97,73.97,73.96,73.97,65206.0,67.2421,67.2421,67.233,67.2421,65206.0
2022-10-26 15:30:00,73.97,74.02,73.96,74.01,530216.0,67.2421,67.2875,67.233,67.2785,530216.0
2022-10-26 15:40:00,74.01,74.05,74.01,74.05,707239.0,67.2785,67.3148,67.2785,67.3148,707239.0
2022-10-26 15:50:00,74.05,74.05,73.99,74.01,935327.0,67.3148,67.3148,67.2603,67.2785,935327.0
2022-10-27 09:30:00,74.08,74.14,74.08,74.13,104168.0,67.3421,67.3966,67.3421,67.3875,104168.0
2022-10-27 09:40:00,74.12,74.13,74.06,74.06,120603.0,67.3784,67.3875,67.3239,67.3239,120603.0
2022-10-27 09:50:00,74.06,74.1,74.05,74.09,137019.0,67.3239,67.3603,67.3148,67.3512,137019.0
2022-10-27 10:00:00,74.08,74.15,74.08,74.15,303776.0,67.3421,67.4057,67.3421,67.4057,303776.0
2022-10-27 10:10:00,74.14,74.19,74.14,74.19,666193.0,67.3966,67.4421,67.3966,67.4421,666193.0
2022-10-27 10:20:00,74.19,74.23,74.18,74.23,366267.0,67.4421,67.4784,67.433,67.4784,366267.0
2022-10-27 10:30:00,74.23,74.25,74.22,74.22,453546.0,67.4784,67.4966,67.4694,67.4694,453546.0
2022-10-27 10:40:00,74.22,74.23,74.19,74.19,345988.0,67.4694,67.4784,67.4421,67.4421,345988.0
2022-10-27 10:50:00,74.19,74.22,74.18,74.2,100231.0,67.4421,67.4694,67.433,67.4512,100231.0
2022-10-27 11:00:00,74.2,74.23,74.19,74.2,153834.0,67.4512,67.4784,67.4421,67.4512,153834.0
2022-10-27 11:10:00,74.2,74.22,74.19,74.2,81329.0,67.4512,67.4694,67.4421,67.4512,81329.0
2022-10-27 11:20:00,74.22,74.25,74.21,74.25,124711.0,67.4694,67.4966,67.4603,67.4966,124711.0
2022-10-27 11:30:00,74.24,74.25,74.18,74.19,209386.0,67.4875,67.4966,67.433,67.4421,209386.0
2022-10-27 11:40:00,74.2,74.21,74.17,74.21,88410.0,67.4512,67.4603,67.4239,67.4603,88410.0
2022-10-27 11:50:00,74.2,74.23,74.19,74.2,192092.0,67.4512,67.4784,67.4421,67.4512,192092.0
2022-10-27 12:00:00,74.2,74.22,74.18,74.21,59100.0,67.4512,67.4694,67.433,67.4603,59100.0
2022-10-27 12:10:00,74.21,74.21,74.19,74.2,292950.0,67.4603,67.4603,67.4421,67.4512,292950.0
2022-10-27 12:20:00,74.2,74.21,74.17,74.17,105332.0,67.4512,67.4603,67.4239,67.4239,105332.0
2022-10-27 12:30:00,74.17,74.18,74.17,74.17,106859.0,67.4239,67.433,67.4239,67.4239,106859.0
2022-10-27 12:40:00,74.17,74.19,74.17,74.19,118363.0,67.4239,67.4421,67.4239,67.4421,118363.0
2022-10-27 12:50:00,74.19,74.22,74.18,74.21,430508.0,67.4421,67.4694,67.433,67.4603,430508.0
2022-10-27 13:00:00,74.22,74.25,74.2,74.23,222800.0,67.4694,67.4966,67.4512,67.4784,222800.0
2022-10-27 13:10:00,74.23,74.24,74.19,74.22,176805.0,67.4784,67.4875,67.4421,67.4694,176805.0
2022-10-27 13:20:00,74.22,74.24,74.19,74.19,92081.0,67.4694,67.4875,67.4421,67.4421,92081.0
2022-10-27 13:30:00,74.2,74.21,74.18,74.19,113912.0,67.4512,67.4603,67.433,67.4421,113912.0
2022-10-27 13:40:00,74.19,74.21,74.17,74.19,94489.0,67.4421,67.4603,67.4239,67.4421,94489.0
2022-10-27 13:50:00,74.19,74.19,74.17,74.17,37628.0,67.4421,67.4421,67.4239,67.4239,37628.0
2022-10-27 14:00:00,74.18,74.19,74.17,74.18,86434.0,67.433,67.4421,67.4239,67.433,86434.0
2022-10-27 14:10:00,74.19,74.21,74.18,74.2,102239.0,67.4421,67.4603,67.433,67.4512,102239.0
2022-10-27 14:20:00,74.2,74.2,74.18,74.19,157422.0,67.4512,67.4512,67.433,67.4421,157422.0
2022-10-27 14:30:00,74.19,74.19,74.18,74.19,102790.0,67.4421,67.4421,67.433,67.4421,102790.0
2022-10-27 14:40:00,74.19,74.2,74.18,74.2,94732.0,67.4421,67.4512,67.433,67.4512,94732.0
2022-10-27 14:50:00,74.2,74.21,74.19,74.2,112659.0,67.4512,67.4603,67.4421,67.4512,112659.0
2022-10-27 15:00:00,74.2,74.21,74.18,74.18,95334.0,67.4512,67.4603,67.433,67.433,95334.0
2022-10-27 15:10:00,74.18,74.2,74.16,74.19,176964.0,67.433,67.4512,67.4148,67.4421,176964.0
2022-10-27 15:20:00,74.19,74.2,74.16,74.17,131049.0,67.4421,67.4512,67.4148,67.4239,131049.0
2022-10-27 15:30:00,74.16,74.18,74.16,74.17,181933.0,67.4148,67.433,67.4148,67.4239,181933.0
2022-10-27 15:40:00,74.17,74.18,74.16,74.16,196915.0,67.4239,67.433,67.4148,67.4148,196915.0
2022-10-27 15:50:00,74.16,74.2,74.14,74.19,760827.0,67.4148,67.4512,67.3966,67.4421,760827.0
2022-10-28 09:30:00,73.97,74.12,73.97,74.11,184817.0,67.2421,67.3784,67.2421,67.3694,184817.0
2022-10-28 09:40:00,74.11,74.15,74.11,74.15,456295.0,67.3694,67.4057,67.3694,67.4057,456295.0
2022-10-28 09:50:00,74.14,74.19,74.14,74.18,489937.0,67.3966,67.4421,67.3966,67.433,489937.0
2022-10-28 10:00:00,74.17,74.22,74.15,74.16,405638.0,67.4239,67.4694,67.4057,67.4148,405638.0
2022-10-28 10:10:00,74.16,74.17,74.1,74.13,56328.0,67.4148,67.4239,67.3603,67.3875,56328.0
2022-10-28 10:20:00,74.12,74.15,74.1,74.14,65615.0,67.3784,67.4057,67.3603,67.3966,65615.0
2022-10-28 10:30:00,74.14,74.16,74.12,74.16,61015.0,67.3966,67.4148,67.3784,67.4148,61015.0
2022-10-28 10:40:00,74.15,74.16,74.12,74.15,396120.0,67.4057,67.4148,67.3784,67.4057,396120.0
2022-10-28 10:50:00,74.15,74.15,74.14,74.15,208209.0,67.4057,67.4057,67.3966,67.4057,208209.0
2022-10-28 11:00:00,74.15,74.18,74.14,74.17,349791.0,67.4057,67.433,67.3966,67.4239,349791.0
2022-10-28 11:10:00,74.17,74.18,74.12,74.15,88760.0,67.4239,67.433,67.3784,67.4057,88760.0
2022-10-28 11:20:00,74.15,74.17,74.12,74.14,105032.0,67.4057,67.4239,67.3784,67.3966,105032.0
2022-10-28 11:30:00,74.13,74.14,74.11,74.12,96897.0,67.3875,67.3966,67.3694,67.3784,96897.0
2022-10-28 11:40:00,74.12,74.15,74.11,74.14,76871.0,67.3784,67.4057,67.3694,67.3966,76871.0
2022-10-28 11:50:00,74.14,74.15,74.1,74.11,50820.0,67.3966,67.4057,67.3603,67.3694,50820.0
2022-10-28 12:00:00,74.11,74.13,74.1,74.11,30456.0,67.3694,67.3875,67.3603,67.3694,30456.0
2022-10-28 12:10:00,74.11,74.13,74.1,74.11,961963.0,67.3694,67.3875,67.3603,67.3694,961963.0
2022-10-28 12:20:00,74.11,74.12,74.09,74.09,345657.0,67.3694,67.3784,67.3512,67.3512,345657.0
2022-10-28 12:30:00,74.09,74.1,74.09,74.09,898016.0,67.3512,67.3603,67.3512,67.3512,898016.0
2022-10-28 12:40:00,74.09,74.1,74.09,74.09,165609.0,67.3512,67.3603,67.3512,67.3512,165609.0
2022-10-28 12:50:00,74.09,74.09,74.08,74.09,124402.0,67.3512,67.3512,67.3421,67.3512,124402.0
2022-10-28 13:00:00,74.09,74.1,74.08,74.08,281559.0,67.3512,67.3603,67.3421,67.3421,281559.0
2022-10-28 13:10:00,74.09,74.1,74.06,74.09,2947761.0,67.3512,67.3603,67.3239,67.3512,2947761.0
2022-10-28 13:20:00,74.09,74.11,74.09,74.11,808288.0,67.3512,67.3694,67.3512,67.3694,808288.0
2022-10-28 13:30:00,74.11,74.11,74.1,74.11,161372.0,67.3694,67.3694,67.3603,67.3694,161372.0
2022-10-28 13:40:00,74.1,74.14,74.1,74.13,2756114.0,67.3603,67.3966,67.3603,67.3875,2756114.0
2022-10-28 13:50:00,74.13,74.14,74.11,74.13,883269.0,67.3875,67.3966,67.3694,67.3875,883269.0
2022-10-28 14:00:00,74.13,74.13,74.11,74.12,1120676.0,67.3875,67.3875,67.3694,67.3784,1120676.0
2022-10-28 14:10:00,74.12,74.15,74.11,74.15,68302.0,67.3784,67.4057,67.3694,67.4057,68302.0
2022-10-28 14:20:00,74.14,74.16,74.13,74.14,51812.0,67.3966,67.4148,67.3875,67.3966,51812.0
2022-10-28 14:30:00,74.13,74.14,74.12,74.12,54381.0,67.3875,67.3966,67.3784,67.3784,54381.0
2022-10-28 14:40:00,74.12,74.13,74.08,74.12,152719.0,67.3784,67.3875,67.3421,67.3784,152719.0
2022-10-28 14:50:00,74.12,74.14,74.11,74.14,160026.0,67.3784,67.3966,67.3694,67.3966,160026.0
2022-10-28 15:00:00,74.14,74.14,74.11,74.11,58855.0,67.3966,67.3966,67.3694,67.3694,58855.0
2022-10-28 15:10:00,74.12,74.12,74.08,74.09,333749.0,67.3784,67.3784,67.3421,67.3512,333749.0
2022-10-28 15:20:00,74.09,74.11,74.08,74.09,202373.0,67.3512,67.3694,67.3421,67.3512,202373.0
2022-10-28 15:30:00,74.08,74.11,74.08,74.08,354905.0,67.3421,67.3694,67.3421,67.3421,354905.0
2022-10-28 15:40:00,74.09,74.09,74.07,74.09,447461.0,67.3512,67.3512,67.333,67.3512,447461.0
2022-10-28 15:50:00,74.09,74.14,74.08,74.14,430725.0,67.3512,67.3966,67.3421,67.3966,430725.0
2022-10-31 09:30:00,73.99,74.04,73.96,73.97,81790.0,67.2603,67.3057,67.233,67.2421,81790.0
2022-10-31 09:40:00,73.97,73.98,73.96,73.97,66790.0,67.2421,67.2512,67.233,67.2421,66790.0
2022-10-31 09:50:00,73.97,74.0,73.96,74.0,34580.0,67.2421,67.2694,67.233,67.2694,34580.0
2022-10-31 10:00:00,73.99,74.01,73.98,74.0,127524.0,67.2603,67.2785,67.2512,67.2694,127524.0
2022-10-31 10:10:00,74.0,74.03,73.99,74.02,113693.0,67.2694,67.2966,67.2603,67.2875,113693.0
2022-10-31 10:20:00,74.02,74.02,74.0,74.01,39016.0,67.2875,67.2875,67.2694,67.2785,39016.0
2022-10-31 10:30:00,74.0,74.02,74.0,74.01,136949.0,67.2694,67.2875,67.2694,67.2785,136949.0
2022-10-31 10:40:00,74.02,74.03,74.0,74.02,39108.0,67.2875,67.2966,67.2694,67.2875,39108.0
2022-10-31 10:50:00,74.01,74.04,74.01,74.02,50175.0,67.2785,67.3057,67.2785,67.2875,50175.0
2022-10-31 11:00:00,74.02,74.03,74.0,74.01,84701.0,67.2875,67.2966,67.2694,67.2785,84701.0
2022-10-31 11:10:00,74.01,74.02,73.99,74.01,61822.0,67.2785,67.2875,67.2603,67.2785,61822.0
2022-10-31 11:20:00,74.0,74.04,74.0,74.01,117643.0,67.2694,67.3057,67.2694,67.2785,117643.0
2022-10-31 11:30:00,74.01,74.03,74.0,74.02,47289.0,67.2785,67.2966,67.2694,67.2875,47289.0
2022-10-31 11:40:00,74.02,74.02,74.01,74.01,18695.0,67.2875,67.2875,67.2785,67.2785,18695.0
2022-10-31 11:50:00,74.02,74.04,74.01,74.02,90036.0,67.2875,67.3057,67.2785,67.2875,90036.0
2022-10-31 12:00:00,74.02,74.04,74.0,74.03,52664.0,67.2875,67.3057,67.2694,67.2966,52664.0
2022-10-31 12:10:00,74.03,74.06,74.03,74.05,64638.0,67.2966,67.3239,67.2966,67.3148,64638.0
2022-10-31 12:20:00,74.04,74.05,74.03,74.05,99611.0,67.3057,67.3148,67.2966,67.3148,99611.0
2022-10-31 12:30:00,74.05,74.05,74.04,74.04,37539.0,67.3148,67.3148,67.3057,67.3057,37539.0
2022-10-31 12:40:00,74.05,74.05,74.04,74.05,37515.0,67.3148,67.3148,67.3057,67.3148,37515.0
2022-10-31 12:50:00,74.05,74.05,74.03,74.03,32565.0,67.3148,67.3148,67.2966,67.2966,32565.0
2022-10-31 13:00:00,74.03,74.05,74.03,74.03,34154.0,67.2966,67.3148,67.2966,67.2966,34154.0
2022-10-31 13:10:00,74.03,74.04,74.02,74.03,32265.0,67.2966,67.3057,67.2875,67.2966,32265.0
2022-10-31 13:20:00,74.04,74.04,74.03,74.03,39014.0,67.3057,67.3057,67.2966,67.2966,39014.0
2022-10-31 13:30:00,74.03,74.04,74.03,74.03,43382.0,67.2966,67.3057,67.2966,67.2966,43382.0
2022-10-31 13:40:00,74.03,74.04,74.03,74.03,362841.0,67.2966,67.3057,67.2966,67.2966,362841.0
2022-10-31 13:50:00,74.03,74.04,74.03,74.04,112506.0,67.2966,67.3057,67.2966,67.3057,112506.0
2022-10-31 14:00:00,74.04,74.05,74.03,74.03,33155.0,67.3057,67.3148,67.2966,67.2966,33155.0
2022-10-31 14:10:00,74.03,74.04,74.02,74.02,60406.0,67.2966,67.3057,67.2875,67.2875,60406.0
2022-10-31 14:20:00,74.03,74.03,74.02,74.02,31457.0,67.2966,67.2966,67.2875,67.2875,31457.0
2022-10-31 14:30:00,74.02,74.02,73.99,74.01,605739.0,67.2875,67.2875,67.2603,67.2785,605739.0
2022-10-31 14:40:00,74.01,74.02,73.99,73.99,81069.0,67.2785,67.2875,67.2603,67.2603,81069.0
2022-10-31 14:50:00,74.0,74.0,73.96,73.97,121465.0,67.2694,67.2694,67.233,67.2421,121465.0
2022-10-31 15:00:00,73.97,73.97,73.94,73.95,74618.0,67.2421,67.2421,67.2148,67.2239,74618.0
2022-10-31 15:10:00,73.94,73.95,73.92,73.92,189779.0,67.2148,67.2239,67.1966,67.1966,189779.0
2022-10-31 15:20:00,73.92,73.97,73.92,73.97,177124.0,67.1966,67.2421,67.1966,67.2421,177124.0
2022-10-31 15:30:00,73.97,73.98,73.95,73.98,146732.0,67.2421,67.2512,67.2239,67.2512,146732.0
2022-10-31 15:40:00,73.98,73.98,73.95,73.95,186758.0,67.2512,67.2512,67.2239,67.2239,186758.0
2022-10-31 15:50:00,73.95,74.04,73.94,74.03,586451.0,67.2239,67.3057,67.2148,67.2966,586451.0
2022-11-01 09:30:00,74.04,74.08,74.02,74.03,107576.0,67.4407,67.4771,67.4224,67.4316,107576.0
2022-11-01 09:40:00,74.03,74.06,74.0,74.01,112994.0,67.4316,67.4589,67.4042,67.4133,112994.0
2022-11-01 09:50:00,74.0,74.04,73.99,74.04,72405.0,67.4042,67.4407,67.3951,67.4407,72405.0
2022-11-01 10:00:00,74.03,74.03,73.85,73.85,195502.0,67.4316,67.4316,67.2676,67.2676,195502.0
2022-11-01 10:10:00,73.85,73.89,73.84,73.86,129558.0,67.2676,67.304,67.2585,67.2767,129558.0
2022-11-01 10:20:00,73.85,73.89,73.84,73.88,81495.0,67.2676,67.304,67.2585,67.2949,81495.0
2022-11-01 10:30:00,73.88,73.94,73.87,73.89,953119.0,67.2949,67.3496,67.2858,67.304,953119.0
2022-11-01 10:40:00,73.89,73.89,73.84,73.86,289492.0,67.304,67.304,67.2585,67.2767,289492.0
2022-11-01 10:50:00,73.86,73.87,73.82,73.84,328626.0,67.2767,67.2858,67.2403,67.2585,328626.0
2022-11-01 11:00:00,73.84,73.86,73.83,73.84,242916.0,67.2585,67.2767,67.2494,67.2585,242916.0
2022-11-01 11:10:00,73.84,73.87,73.84,73.84,352441.0,67.2585,67.2858,67.2585,67.2585,352441.0
2022-11-01 11:20:00,73.84,73.86,73.83,73.84,392904.0,67.2585,67.2767,67.2494,67.2585,392904.0
2022-11-01 11:30:00,73.84,73.86,73.81,73.82,1064695.0,67.2585,67.2767,67.2312,67.2403,1064695.0
2022-11-01 11:40:00,73.81,73.84,73.8,73.83,173773.0,67.2312,67.2585,67.2221,67.2494,173773.0
2022-11-01 11:50:00,73.83,73.85,73.81,73.85,79325.0,67.2494,67.2676,67.2312,67.2676,79325.0
2022-11-01 12:00:00,73.84,73.89,73.82,73.85,113912.0,67.2585,67.304,67.2403,67.2676,113912.0
2022-11-01 12:10:00,73.86,73.89,73.83,73.84,215327.0,67.2767,67.304,67.2494,67.2585,215327.0
2022-11-01 12:20:00,73.84,73.86,73.83,73.84,189897.0,67.2585,67.2767,67.2494,67.2585,189897.0
2022-11-01 12:30:00,73.85,73.85,73.82,73.83,264033.0,67.2676,67.2676,67.2403,67.2494,264033.0
2022-11-01 12:40:00,73.83,73.85,73.82,73.85,166072.0,67.2494,67.2676,67.2403,67.2676,166072.0
2022-11-01 12:50:00,73.84,73.87,73.84,73.87,105079.0,67.2585,67.2858,67.2585,67.2858,105079.0
2022-11-01 13:00:00,73.87,73.88,73.84,73.84,172805.0,67.2858,67.2949,67.2585,67.2585,172805.0
2022-11-01 13:10:00,73.84,73.86,73.84,73.84,177922.0,67.2585,67.2767,67.2585,67.2585,177922.0
2022-11-01 13:20:00,73.84,73.86,73.83,73.83,138855.0,67.2585,67.2767,67.2494,67.2494,138855.0
2022-11-01 13:30:00,73.84,73.85,73.83,73.83,115842.0,67.2585,67.2676,67.2494,67.2494,115842.0
2022-11-01 13:40:00,73.84,73.85,73.83,73.83,83727.0,67.2585,67.2676,67.2494,67.2494,83727.0
2022-11-01 13:50:00,73.83,73.85,73.82,73.84,186290.0,67.2494,67.2676,67.2403,67.2585,186290.0
2022-11-01 14:00:00,73.84,73.85,73.84,73.84,331179.0,67.2585,67.2676,67.2585,67.2585,331179.0
2022-11-01 14:10:00,73.84,73.86,73.84,73.86,216577.0,67.2585,67.2767,67.2585,67.2767,216577.0
2022-11-01 14:20:00,73.85,73.87,73.85,73.87,278574.0,67.2676,67.2858,67.2676,67.2858,278574.0
2022-11-01 14:30:00,73.87,73.9,73.86,73.9,244905.0,67.2858,67.3131,67.2767,67.3131,244905.0
2022-11-01 14:40:00,73.9,73.9,73.88,73.89,268605.0,67.3131,67.3131,67.2949,67.304,268605.0
2022-11-01 14:50:00,73.88,73.93,73.88,73.93,238863.0,67.2949,67.3405,67.2949,67.3405,238863.0
2022-11-01 15:00:00,73.92,73.93,73.91,73.92,316009.0,67.3314,67.3405,67.3223,67.3314,316009.0
2022-11-01 15:10:00,73.92,73.93,73.9,73.9,302422.0,67.3314,67.3405,67.3131,67.3131,302422.0
2022-11-01 15:20:00,73.9,73.92,73.9,73.92,276318.0,67.3131,67.3314,67.3131,67.3314,276318.0
2022-11-01 15:30:00,73.91,73.92,73.91,73.92,266809.0,67.3223,67.3314,67.3223,67.3314,266809.0
2022-11-01 15:40:00,73.92,73.92,73.91,73.92,225298.0,67.3314,67.3314,67.3223,67.3314,225298.0
2022-11-01 15:50:00,73.92,73.92,73.86,73.86,500148.0,67.3314,67.3314,67.2767,67.2767,500148.0
2022-11-02 09:30:00,73.88,73.91,73.86,73.87,159550.0,67.2949,67.3223,67.2767,67.2858,159550.0
2022-11-02 09:40:00,73.88,73.89,73.85,73.88,50370.0,67.2949,67.304,67.2676,67.2949,50370.0
2022-11-02 09:50:00,73.88,73.89,73.86,73.86,41271.0,67.2949,67.304,67.2767,67.2767,41271.0
2022-11-02 10:00:00,73.87,73.89,73.86,73.88,155914.0,67.2858,67.304,67.2767,67.2949,155914.0
2022-11-02 10:10:00,73.89,73.92,73.88,73.92,78253.0,67.304,67.3314,67.2949,67.3314,78253.0
2022-11-02 10:20:00,73.91,73.92,73.9,73.9,180271.0,67.3223,67.3314,67.3131,67.3131,180271.0
2022-11-02 10:30:00,73.9,73.91,73.9,73.91,120620.0,67.3131,67.3223,67.3131,67.3223,120620.0
2022-11-02 10:40:00,73.9,73.93,73.9,73.93,47423.0,67.3131,67.3405,67.3131,67.3405,47423.0
2022-11-02 10:50:00,73.93,73.94,73.92,73.93,106346.0,67.3405,67.3496,67.3314,67.3405,106346.0
2022-11-02 11:00:00,73.92,73.93,73.9,73.91,53258.0,67.3314,67.3405,67.3131,67.3223,53258.0
2022-11-02 11:10:00,73.91,73.92,73.9,73.91,252484.0,67.3223,67.3314,67.3131,67.3223,252484.0
2022-11-02 11:20:00,73.91,73.93,73.9,73.92,129642.0,67.3223,67.3405,67.3131,67.3314,129642.0
2022-11-02 11:30:00,73.92,73.93,73.91,73.93,56488.0,67.3314,67.3405,67.3223,67.3405,56488.0
2022-11-02 11:40:00,73.92,73.93,73.91,73.91,70434.0,67.3314,67.3405,67.3223,67.3223,70434.0
2022-11-02 11:50:00,73.92,73.92,73.89,73.9,116119.0,67.3314,67.3314,67.304,67.3131,116119.0
2022-11-02 12:00:00,73.9,73.94,73.89,73.91,399215.0,67.3131,67.3496,67.304,67.3223,399215.0
2022-11-02 12:10:00,73.91,73.91,73.9,73.91,32871.0,67.3223,67.3223,67.3131,67.3223,32871.0
2022-11-02 12:20:00,73.91,73.91,73.9,73.91,90881.0,67.3223,67.3223,67.3131,67.3223,90881.0
2022-11-02 12:30:00,73.91,73.91,73.9,73.91,304819.0,67.3223,67.3223,67.3131,67.3223,304819.0
2022-11-02 12:40:00,73.91,73.92,73.9,73.92,295052.0,67.3223,67.3314,67.3131,67.3314,295052.0
2022-11-02 12:50:00,73.92,73.92,73.91,73.92,267943.0,67.3314,67.3314,67.3223,67.3314,267943.0
2022-11-02 13:00:00,73.92,73.92,73.91,73.92,63312.0,67.3314,67.3314,67.3223,67.3314,63312.0
2022-11-02 13:10:00,73.92,73.92,73.91,73.92,107525.0,67.3314,67.3314,67.3223,67.3314,107525.0
2022-11-02 13:20:00,73.91,73.92,73.9,73.9,83832.0,67.3223,67.3314,67.3131,67.3131,83832.0
2022-11-02 13:30:00,73.91,73.92,73.9,73.92,50241.0,67.3223,67.3314,67.3131,67.3314,50241.0
2022-11-02 13:40:00,73.92,73.94,73.91,73.94,282120.0,67.3314,67.3496,67.3223,67.3496,282120.0
2022-11-02 13:50:00,73.94,73.98,73.94,73.98,76963.0,67.3496,67.386,67.3496,67.386,76963.0
2022-11-02 14:00:00,73.98,74.18,73.87,74.17,633578.0,67.386,67.5682,67.2858,67.5591,633578.0
2022-11-02 14:10:00,74.16,74.16,74.08,74.13,424225.0,67.55,67.55,67.4771,67.5226,424225.0
2022-11-02 14:20:00,74.13,74.14,74.1,74.12,140271.0,67.5226,67.5318,67.4953,67.5135,140271.0
2022-11-02 14:30:00,74.12,74.23,74.01,74.11,584158.0,67.5135,67.6137,67.4133,67.5044,584158.0
2022-11-02 14:40:00,74.09,74.1,73.98,74.0,269034.0,67.4862,67.4953,67.386,67.4042,269034.0
2022-11-02 14:50:00,74.01,74.01,73.87,73.91,210445.0,67.4133,67.4133,67.2858,67.3223,210445.0
2022-11-02 15:00:00,73.91,73.97,73.89,73.96,234671.0,67.3223,67.3769,67.304,67.3678,234671.0
2022-11-02 15:10:00,73.95,73.96,73.85,73.86,286349.0,67.3587,67.3678,67.2676,67.2767,286349.0
2022-11-02 15:20:00,73.86,73.86,73.7,73.76,934499.0,67.2767,67.2767,67.131,67.1856,934499.0
2022-11-02 15:30:00,73.76,73.79,73.74,73.79,253168.0,67.1856,67.2129,67.1674,67.2129,253168.0
2022-11-02 15:40:00,73.78,73.82,73.78,73.8,383248.0,67.2038,67.2403,67.2038,67.2221,383248.0
2022-11-02 15:50:00,73.8,73.8,73.75,73.78,810086.0,67.2221,67.2221,67.1765,67.2038,810086.0
2022-11-03 09:30:00,73.49,73.57,73.46,73.48,306789.0,66.9397,67.0126,66.9124,66.9306,306789.0
2022-11-03 09:40:00,73.48,73.56,73.48,73.51,749088.0,66.9306,67.0034,66.9306,66.9579,749088.0
2022-11-03 09:50:00,73.51,73.54,73.48,73.52,271435.0,66.9579,66.9852,66.9306,66.967,271435.0
2022-11-03 10:00:00,73.52,73.61,73.52,73.56,157279.0,66.967,67.049,66.967,67.0034,157279.0
2022-11-03 10:10:00,73.55,73.57,73.55,73.56,390174.0,66.9943,67.0126,66.9943,67.0034,390174.0
2022-11-03 10:20:00,73.57,73.59,73.54,73.58,402471.0,67.0126,67.0308,66.9852,67.0217,402471.0
2022-11-03 10:30:00,73.58,73.58,73.53,73.56,117565.0,67.0217,67.0217,66.9761,67.0034,117565.0
2022-11-03 10:40:00,73.57,73.63,73.56,73.62,219350.0,67.0126,67.0672,67.0034,67.0581,219350.0
2022-11-03 10:50:00,73.62,73.68,73.61,73.67,129254.0,67.0581,67.1128,67.049,67.1036,129254.0
2022-11-03 11:00:00,73.67,73.68,73.65,73.67,95890.0,67.1036,67.1128,67.0854,67.1036,95890.0
2022-11-03 11:10:00,73.67,73.69,73.64,73.65,175646.0,67.1036,67.1219,67.0763,67.0854,175646.0
2022-11-03 11:20:00,73.65,73.66,73.64,73.64,226830.0,67.0854,67.0945,67.0763,67.0763,226830.0
2022-11-03 11:30:00,73.64,73.65,73.61,73.63,133270.0,67.0763,67.0854,67.049,67.0672,133270.0
2022-11-03 11:40:00,73.64,73.64,73.6,73.63,108324.0,67.0763,67.0763,67.0399,67.0672,108324.0
2022-11-03 11:50:00,73.63,73.63,73.57,73.58,42603.0,67.0672,67.0672,67.0126,67.0217,42603.0
2022-11-03 12:00:00,73.59,73.64,73.58,73.63,51128.0,67.0308,67.0763,67.0217,67.0672,51128.0
2022-11-03 12:10:00,73.62,73.64,73.61,73.64,33764.0,67.0581,67.0763,67.049,67.0763,33764.0
2022-11-03 12:20:00,73.64,73.64,73.62,73.62,14272.0,67.0763,67.0763,67.0581,67.0581,14272.0
2022-11-03 12:30:00,73.62,73.63,73.58,73.58,37266.0,67.0581,67.0672,67.0217,67.0217,37266.0
2022-11-03 12:40:00,73.59,73.65,73.58,73.64,81330.0,67.0308,67.0854,67.0217,67.0763,81330.0
2022-11-03 12:50:00,73.63,73.66,73.62,73.66,58532.0,67.0672,67.0945,67.0581,67.0945,58532.0
2022-11-03 13:00:00,73.65,73.67,73.65,73.67,25010.0,67.0854,67.1036,67.0854,67.1036,25010.0
2022-11-03 13:10:00,73.67,73.68,73.64,73.66,45640.0,67.1036,67.1128,67.0763,67.0945,45640.0
2022-11-03 13:20:00,73.66,73.69,73.65,73.67,20909.0,67.0945,67.1219,67.0854,67.1036,20909.0
2022-11-03 13:30:00,73.67,73.68,73.67,73.67,30413.0,67.1036,67.1128,67.1036,67.1036,30413.0
2022-11-03 13:40:00,73.68,73.71,73.66,73.7,561099.0,67.1128,67.1401,67.0945,67.131,561099.0
2022-11-03 13:50:00,73.7,73.73,73.7,73.72,105949.0,67.131,67.1583,67.131,67.1492,105949.0
2022-11-03 14:00:00,73.72,73.74,73.72,73.73,75480.0,67.1492,67.1674,67.1492,67.1583,75480.0
2022-11-03 14:10:00,73.73,73.74,73.71,73.73,80503.0,67.1583,67.1674,67.1401,67.1583,80503.0
2022-11-03 14:20:00,73.73,73.73,73.71,73.73,221314.0,67.1583,67.1583,67.1401,67.1583,221314.0
2022-11-03 14:30:00,73.72,73.75,73.72,73.75,44909.0,67.1492,67.1765,67.1492,67.1765,44909.0
2022-11-03 14:40:00,73.75,73.75,73.73,73.74,33634.0,67.1765,67.1765,67.1583,67.1674,33634.0
2022-11-03 14:50:00,73.74,73.75,73.73,73.73,55788.0,67.1674,67.1765,67.1583,67.1583,55788.0
2022-11-03 15:00:00,73.73,73.73,73.71,73.72,52591.0,67.1583,67.1583,67.1401,67.1492,52591.0
2022-11-03 15:10:00,73.72,73.72,73.69,73.7,81735.0,67.1492,67.1492,67.1219,67.131,81735.0
2022-11-03 15:20:00,73.7,73.73,73.69,73.73,78225.0,67.131,67.1583,67.1219,67.1583,78225.0
2022-11-03 15:30:00,73.73,73.74,73.7,73.72,115913.0,67.1583,67.1674,67.131,67.1492,115913.0
2022-11-03 15:40:00,73.72,73.72,73.7,73.7,83793.0,67.1492,67.1492,67.131,67.131,83793.0
2022-11-03 15:50:00,73.7,73.71,73.68,73.69,99735.0,67.131,67.1401,67.1128,67.1219,99735.0
2022-11-04 09:30:00,73.79,73.81,73.7,73.71,97632.0,67.2129,67.2312,67.131,67.1401,97632.0
2022-11-04 09:40:00,73.72,73.74,73.66,73.67,36049.0,67.1492,67.1674,67.0945,67.1036,36049.0
2022-11-04 09:50:00,73.67,73.74,73.67,73.73,38570.0,67.1036,67.1674,67.1036,67.1583,38570.0
2022-11-04 10:00:00,73.74,73.79,73.73,73.77,54803.0,67.1674,67.2129,67.1583,67.1947,54803.0
2022-11-04 10:10:00,73.77,73.82,73.75,73.8,43860.0,67.1947,67.2403,67.1765,67.2221,43860.0
2022-11-04 10:20:00,73.81,73.88,73.79,73.87,55573.0,67.2312,67.2949,67.2129,67.2858,55573.0
2022-11-04 10:30:00,73.88,73.91,73.85,73.88,48201.0,67.2949,67.3223,67.2676,67.2949,48201.0
2022-11-04 10:40:00,73.88,73.89,73.84,73.87,24868.0,67.2949,67.304,67.2585,67.2858,24868.0
2022-11-04 10:50:00,73.87,73.88,73.83,73.84,32282.0,67.2858,67.2949,67.2494,67.2585,32282.0
2022-11-04 11:00:00,73.84,73.87,73.81,73.83,43395.0,67.2585,67.2858,67.2312,67.2494,43395.0
2022-11-04 11:10:00,73.83,73.85,73.82,73.83,61933.0,67.2494,67.2676,67.2403,67.2494,61933.0
2022-11-04 11:20:00,73.83,73.83,73.78,73.78,50044.0,67.2494,67.2494,67.2038,67.2038,50044.0
2022-11-04 11:30:00,73.78,73.81,73.77,73.78,126357.0,67.2038,67.2312,67.1947,67.2038,126357.0
2022-11-04 11:40:00,73.78,73.8,73.77,73.79,88350.0,67.2038,67.2221,67.1947,67.2129,88350.0
2022-11-04 11:50:00,73.8,73.8,73.77,73.77,34025.0,67.2221,67.2221,67.1947,67.1947,34025.0
2022-11-04 12:00:00,73.78,73.78,73.75,73.77,19092.0,67.2038,67.2038,67.1765,67.1947,19092.0
2022-11-04 12:10:00,73.78,73.81,73.76,73.8,63696.0,67.2038,67.2312,67.1856,67.2221,63696.0
2022-11-04 12:20:00,73.8,73.84,73.79,73.83,36754.0,67.2221,67.2585,67.2129,67.2494,36754.0
2022-11-04 12:30:00,73.83,73.84,73.8,73.81,74956.0,67.2494,67.2585,67.2221,67.2312,74956.0
2022-11-04 12:40:00,73.8,73.81,73.78,73.79,47125.0,67.2221,67.2312,67.2038,67.2129,47125.0
2022-11-04 12:50:00,73.8,73.81,73.79,73.8,29432.0,67.2221,67.2312,67.2129,67.2221,29432.0
2022-11-04 13:00:00,73.8,73.81,73.79,73.8,26781.0,67.2221,67.2312,67.2129,67.2221,26781.0
2022-11-04 13:10:00,73.8,73.82,73.79,73.81,32031.0,67.2221,67.2403,67.2129,67.2312,32031.0
2022-11-04 13:20:00,73.81,73.82,73.8,73.8,14253.0,67.2312,67.2403,67.2221,67.2221,14253.0
2022-11-04 13:30:00,73.8,73.81,73.79,73.81,42921.0,67.2221,67.2312,67.2129,67.2312,42921.0
2022-11-04 13:40:00,73.8,73.84,73.79,73.84,38574.0,67.2221,67.2585,67.2129,67.2585,38574.0
2022-11-04 13:50:00,73.83,73.84,73.82,73.82,33208.0,67.2494,67.2585,67.2403,67.2403,33208.0
2022-11-04 14:00:00,73.82,73.83,73.79,73.82,27305.0,67.2403,67.2494,67.2129,67.2403,27305.0
2022-11-04 14:10:00,73.81,73.84,73.81,73.84,60143.0,67.2312,67.2585,67.2312,67.2585,60143.0
2022-11-04 14:20:00,73.84,73.85,73.83,73.84,43582.0,67.2585,67.2676,67.2494,67.2585,43582.0
2022-11-04 14:30:00,73.84,73.85,73.84,73.85,39590.0,67.2585,67.2676,67.2585,67.2676,39590.0
2022-11-04 14:40:00,73.86,73.88,73.85,73.87,37761.0,67.2767,67.2949,67.2676,67.2858,37761.0
2022-11-04 14:50:00,73.88,73.89,73.87,73.89,66746.0,67.2949,67.304,67.2858,67.304,66746.0
2022-11-04 15:00:00,73.88,73.9,73.88,73.9,63053.0,67.2949,67.3131,67.2949,67.3131,63053.0
2022-11-04 15:10:00,73.9,73.9,73.88,73.89,59864.0,67.3131,67.3131,67.2949,67.304,59864.0
2022-11-04 15:20:00,73.9,73.9,73.87,73.88,101144.0,67.3131,67.3131,67.2858,67.2949,101144.0
2022-11-04 15:30:00,73.88,73.89,73.86,73.88,109166.0,67.2949,67.304,67.2767,67.2949,109166.0
2022-11-04 15:40:00,73.89,73.92,73.88,73.91,592873.0,67.304,67.3314,67.2949,67.3223,592873.0
2022-11-04 15:50:00,73.92,73.93,73.9,73.9,371550.0,67.3314,67.3405,67.3131,67.3131,371550.0
2022-11-07 09:30:00,73.8,73.88,73.8,73.82,193176.0,67.2221,67.2949,67.2221,67.2403,193176.0
2022-11-07 09:40:00,73.83,73.85,73.82,73.84,42851.0,67.2494,67.2676,67.2403,67.2585,42851.0
2022-11-07 09:50:00,73.84,73.84,73.78,73.8,203657.0,67.2585,67.2585,67.2038,67.2221,203657.0
2022-11-07 10:00:00,73.79,73.84,73.79,73.84,170847.0,67.2129,67.2585,67.2129,67.2585,170847.0
2022-11-07 10:10:00,73.84,73.84,73.82,73.84,91452.0,67.2585,67.2585,67.2403,67.2585,91452.0
2022-11-07 10:20:00,73.84,73.84,73.81,73.84,265864.0,67.2585,67.2585,67.2312,67.2585,265864.0
2022-11-07 10:30:00,73.84,73.85,73.82,73.82,123540.0,67.2585,67.2676,67.2403,67.2403,123540.0
2022-11-07 10:40:00,73.83,73.85,73.82,73.85,140337.0,67.2494,67.2676,67.2403,67.2676,140337.0
2022-11-07 10:50:00,73.84,73.86,73.84,73.86,46284.0,67.2585,67.2767,67.2585,67.2767,46284.0
2022-11-07 11:00:00,73.86,73.86,73.83,73.85,74608.0,67.2767,67.2767,67.2494,67.2676,74608.0
2022-11-07 11:10:00,73.85,73.88,73.84,73.87,142583.0,67.2676,67.2949,67.2585,67.2858,142583.0
2022-11-07 11:20:00,73.87,73.88,73.84,73.84,135539.0,67.2858,67.2949,67.2585,67.2585,135539.0
2022-11-07 11:30:00,73.84,73.85,73.82,73.83,76649.0,67.2585,67.2676,67.2403,67.2494,76649.0
2022-11-07 11:40:00,73.83,73.83,73.8,73.82,194458.0,67.2494,67.2494,67.2221,67.2403,194458.0
2022-11-07 11:50:00,73.82,73.83,73.81,73.83,86087.0,67.2403,67.2494,67.2312,67.2494,86087.0
2022-11-07 12:00:00,73.83,73.85,73.82,73.84,252503.0,67.2494,67.2676,67.2403,67.2585,252503.0
2022-11-07 12:10:00,73.84,73.85,73.81,73.81,72465.0,67.2585,67.2676,67.2312,67.2312,72465.0
2022-11-07 12:20:00,73.81,73.84,73.81,73.84,48077.0,67.2312,67.2585,67.2312,67.2585,48077.0
2022-11-07 12:30:00,73.84,73.86,73.83,73.86,41885.0,67.2585,67.2767,67.2494,67.2767,41885.0
2022-11-07 12:40:00,73.86,73.87,73.85,73.86,22619.0,67.2767,67.2858,67.2676,67.2767,22619.0
2022-11-07 12:50:00,73.86,73.88,73.86,73.87,69434.0,67.2767,67.2949,67.2767,67.2858,69434.0
2022-11-07 13:00:00,73.87,73.88,73.86,73.87,66511.0,67.2858,67.2949,67.2767,67.2858,66511.0
2022-11-07 13:10:00,73.87,73.89,73.87,73.88,53800.0,67.2858,67.304,67.2858,67.2949,53800.0
2022-11-07 13:20:00,73.89,73.89,73.86,73.87,134841.0,67.304,67.304,67.2767,67.2858,134841.0
2022-11-07 13:30:00,73.86,73.87,73.86,73.86,201465.0,67.2767,67.2858,67.2767,67.2767,201465.0
2022-11-07 13:40:00,73.87,73.87,73.86,73.87,195105.0,67.2858,67.2858,67.2767,67.2858,195105.0
2022-11-07 13:50:00,73.86,73.87,73.86,73.87,23730.0,67.2767,67.2858,67.2767,67.2858,23730.0
2022-11-07 14:00:00,73.87,73.87,73.85,73.86,243859.0,67.2858,67.2858,67.2676,67.2767,243859.0
2022-11-07 14:10:00,73.86,73.88,73.85,73.88,226059.0,67.2767,67.2949,67.2676,67.2949,226059.0
2022-11-07 14:20:00,73.88,73.88,73.85,73.86,117583.0,67.2949,67.2949,67.2676,67.2767,117583.0
2022-11-07 14:30:00,73.87,73.87,73.85,73.85,53794.0,67.2858,67.2858,67.2676,67.2676,53794.0
2022-11-07 14:40:00,73.85,73.86,73.83,73.83,44679.0,67.2676,67.2767,67.2494,67.2494,44679.0
2022-11-07 14:50:00,73.84,73.84,73.82,73.83,104784.0,67.2585,67.2585,67.2403,67.2494,104784.0
2022-11-07 15:00:00,73.83,73.85,73.82,73.83,62816.0,67.2494,67.2676,67.2403,67.2494,62816.0
2022-11-07 15:10:00,73.84,73.85,73.83,73.84,121191.0,67.2585,67.2676,67.2494,67.2585,121191.0
2022-11-07 15:20:00,73.84,73.85,73.84,73.85,64317.0,67.2585,67.2676,67.2585,67.2676,64317.0
2022-11-07 15:30:00,73.85,73.86,73.84,73.84,299235.0,67.2676,67.2767,67.2585,67.2585,299235.0
2022-11-07 15:40:00,73.84,73.87,73.84,73.87,152346.0,67.2585,67.2858,67.2585,67.2858,152346.0
2022-11-07 15:50:00,73.86,73.87,73.83,73.85,143942.0,67.2767,67.2858,67.2494,67.2676,143942.0
2022-11-08 09:30:00,73.88,73.88,73.85,73.87,273622.0,67.2949,67.2949,67.2676,67.2858,273622.0
2022-11-08 09:40:00,73.87,73.87,73.85,73.87,270371.0,67.2858,67.2858,67.2676,67.2858,270371.0
2022-11-08 09:50:00,73.87,73.91,73.86,73.91,268327.0,67.2858,67.3223,67.2767,67.3223,268327.0
2022-11-08 10:00:00,73.91,73.93,73.9,73.92,307639.0,67.3223,67.3405,67.3131,67.3314,307639.0
2022-11-08 10:10:00,73.92,73.96,73.92,73.95,111486.0,67.3314,67.3678,67.3314,67.3587,111486.0
2022-11-08 10:20:00,73.95,73.96,73.93,73.93,99450.0,67.3587,67.3678,67.3405,67.3405,99450.0
2022-11-08 10:30:00,73.94,73.95,73.93,73.94,267594.0,67.3496,67.3587,67.3405,67.3496,267594.0
2022-11-08 10:40:00,73.95,73.98,73.93,73.97,87715.0,67.3587,67.386,67.3405,67.3769,87715.0
2022-11-08 10:50:00,73.97,73.98,73.95,73.96,86768.0,67.3769,67.386,67.3587,67.3678,86768.0
2022-11-08 11:00:00,73.96,73.96,73.93,73.94,90113.0,67.3678,67.3678,67.3405,67.3496,90113.0
2022-11-08 11:10:00,73.94,73.96,73.93,73.95,102507.0,67.3496,67.3678,67.3405,67.3587,102507.0
2022-11-08 11:20:00,73.95,73.96,73.94,73.96,112730.0,67.3587,67.3678,67.3496,67.3678,112730.0
2022-11-08 11:30:00,73.96,73.97,73.95,73.96,86455.0,67.3678,67.3769,67.3587,67.3678,86455.0
2022-11-08 11:40:00,73.97,73.98,73.96,73.96,91254.0,67.3769,67.386,67.3678,67.3678,91254.0
2022-11-08 11:50:00,73.97,73.98,73.95,73.96,127604.0,67.3769,67.386,67.3587,67.3678,127604.0
2022-11-08 12:00:00,73.96,73.97,73.95,73.95,63432.0,67.3678,67.3769,67.3587,67.3587,63432.0
2022-11-08 12:10:00,73.95,73.96,73.93,73.94,63106.0,67.3587,67.3678,67.3405,67.3496,63106.0
2022-11-08 12:20:00,73.94,73.96,73.93,73.95,57124.0,67.3496,67.3678,67.3405,67.3587,57124.0
2022-11-08 12:30:00,73.95,73.96,73.94,73.94,52244.0,67.3587,67.3678,67.3496,67.3496,52244.0
2022-11-08 12:40:00,73.94,73.95,73.93,73.94,46961.0,67.3496,67.3587,67.3405,67.3496,46961.0
2022-11-08 12:50:00,73.93,73.95,73.93,73.95,60105.0,67.3405,67.3587,67.3405,67.3587,60105.0
2022-11-08 13:00:00,73.94,73.97,73.94,73.97,77414.0,67.3496,67.3769,67.3496,67.3769,77414.0
2022-11-08 13:10:00,73.96,73.97,73.96,73.97,72151.0,67.3678,67.3769,67.3678,67.3769,72151.0
2022-11-08 13:20:00,73.97,73.97,73.92,73.93,124821.0,67.3769,67.3769,67.3314,67.3405,124821.0
2022-11-08 13:30:00,73.92,73.95,73.92,73.94,58047.0,67.3314,67.3587,67.3314,67.3496,58047.0
2022-11-08 13:40:00,73.94,73.96,73.94,73.95,107022.0,67.3496,67.3678,67.3496,67.3587,107022.0
2022-11-08 13:50:00,73.94,73.95,73.94,73.94,206404.0,67.3496,67.3587,67.3496,67.3496,206404.0
2022-11-08 14:00:00,73.94,73.94,73.93,73.94,2777851.0,67.3496,67.3496,67.3405,67.3496,2777851.0
2022-11-08 14:10:00,73.94,73.95,73.93,73.95,104210.0,67.3496,67.3587,67.3405,67.3587,104210.0
2022-11-08 14:20:00,73.95,73.95,73.93,73.95,253733.0,67.3587,67.3587,67.3405,67.3587,253733.0
2022-11-08 14:30:00,73.94,73.95,73.91,73.93,261223.0,67.3496,67.3587,67.3223,67.3405,261223.0
2022-11-08 14:40:00,73.93,73.96,73.92,73.96,109445.0,67.3405,67.3678,67.3314,67.3678,109445.0
2022-11-08 14:50:00,73.95,73.98,73.95,73.97,104387.0,67.3587,67.386,67.3587,67.3769,104387.0
2022-11-08 15:00:00,73.97,74.0,73.97,74.0,4878141.0,67.3769,67.4042,67.3769,67.4042,4878141.0
2022-11-08 15:10:00,73.99,74.01,73.99,74.01,128181.0,67.3951,67.4133,67.3951,67.4133,128181.0
2022-11-08 15:20:00,74.0,74.01,74.0,74.01,107429.0,67.4042,67.4133,67.4042,67.4133,107429.0
2022-11-08 15:30:00,74.01,74.01,73.98,74.01,153933.0,67.4133,67.4133,67.386,67.4133,153933.0
2022-11-08 15:40:00,74.0,74.01,73.98,73.98,115456.0,67.4042,67.4133,67.386,67.386,115456.0
2022-11-08 15:50:00,73.98,74.0,73.96,73.98,198839.0,67.386,67.4042,67.3678,67.386,198839.0
2022-11-09 09:30:00,73.93,73.99,73.92,73.95,67457.0,67.3405,67.3951,67.3314,67.3587,67457.0
2022-11-09 09:40:00,73.94,73.96,73.93,73.95,304353.0,67.3496,67.3678,67.3405,67.3587,304353.0
2022-11-09 09:50:00,73.95,73.95,73.93,73.95,118317.0,67.3587,67.3587,67.3405,67.3587,118317.0
2022-11-09 10:00:00,73.95,74.0,73.94,74.0,173716.0,67.3587,67.4042,67.3496,67.4042,173716.0
2022-11-09 10:10:00,74.02,74.02,73.98,74.02,350301.0,67.4224,67.4224,67.386,67.4224,350301.0
2022-11-09 10:20:00,74.03,74.05,74.02,74.03,88692.0,67.4316,67.4498,67.4224,67.4316,88692.0
2022-11-09 10:30:00,74.04,74.05,73.99,74.01,210279.0,67.4407,67.4498,67.3951,67.4133,210279.0
2022-11-09 10:40:00,74.01,74.03,74.0,74.03,173274.0,67.4133,67.4316,67.4042,67.4316,173274.0
2022-11-09 10:50:00,74.03,74.07,74.02,74.06,103625.0,67.4316,67.468,67.4224,67.4589,103625.0
2022-11-09 11:00:00,74.06,74.09,74.04,74.09,49464.0,67.4589,67.4862,67.4407,67.4862,49464.0
2022-11-09 11:10:00,74.08,74.08,74.06,74.07,378734.0,67.4771,67.4771,67.4589,67.468,378734.0
2022-11-09 11:20:00,74.06,74.08,74.06,74.06,100086.0,67.4589,67.4771,67.4589,67.4589,100086.0
2022-11-09 11:30:00,74.06,74.08,74.05,74.05,86102.0,67.4589,67.4771,67.4498,67.4498,86102.0
2022-11-09 11:40:00,74.05,74.07,74.04,74.06,68861.0,67.4498,67.468,67.4407,67.4589,68861.0
2022-11-09 11:50:00,74.06,74.07,74.04,74.06,102876.0,67.4589,67.468,67.4407,67.4589,102876.0
2022-11-09 12:00:00,74.06,74.06,74.05,74.06,60251.0,67.4589,67.4589,67.4498,67.4589,60251.0
2022-11-09 12:10:00,74.05,74.06,74.05,74.06,23235.0,67.4498,67.4589,67.4498,67.4589,23235.0
2022-11-09 12:20:00,74.06,74.07,74.05,74.06,36798.0,67.4589,67.468,67.4498,67.4589,36798.0
2022-11-09 12:30:00,74.07,74.08,74.05,74.06,24404.0,67.468,67.4771,67.4498,67.4589,24404.0
2022-11-09 12:40:00,74.06,74.07,74.05,74.05,19834.0,67.4589,67.468,67.4498,67.4498,19834.0
2022-11-09 12:50:00,74.06,74.08,74.06,74.08,23231.0,67.4589,67.4771,67.4589,67.4771,23231.0
2022-11-09 13:00:00,74.08,74.1,74.03,74.06,274557.0,67.4771,67.4953,67.4316,67.4589,274557.0
2022-11-09 13:10:00,74.06,74.06,74.04,74.04,1397139.0,67.4589,67.4589,67.4407,67.4407,1397139.0
2022-11-09 13:20:00,74.04,74.05,74.02,74.05,32363.0,67.4407,67.4498,67.4224,67.4498,32363.0
2022-11-09 13:30:00,74.04,74.04,74.01,74.03,46660.0,67.4407,67.4407,67.4133,67.4316,46660.0
2022-11-09 13:40:00,74.03,74.05,74.02,74.03,48227.0,67.4316,67.4498,67.4224,67.4316,48227.0
2022-11-09 13:50:00,74.03,74.04,74.03,74.04,20182.0,67.4316,67.4407,67.4316,67.4407,20182.0
2022-11-09 14:00:00,74.03,74.04,74.03,74.04,32549.0,67.4316,67.4407,67.4316,67.4407,32549.0
2022-11-09 14:10:00,74.03,74.04,74.03,74.04,74441.0,67.4316,67.4407,67.4316,67.4407,74441.0
2022-11-09 14:20:00,74.03,74.04,74.02,74.03,49248.0,67.4316,67.4407,67.4224,67.4316,49248.0
2022-11-09 14:30:00,74.03,74.04,74.0,74.02,2076534.0,67.4316,67.4407,67.4042,67.4224,2076534.0
2022-11-09 14:40:00,74.02,74.05,74.01,74.05,313785.0,67.4224,67.4498,67.4133,67.4498,313785.0
2022-11-09 14:50:00,74.04,74.07,74.04,74.06,68936.0,67.4407,67.468,67.4407,67.4589,68936.0
2022-11-09 15:00:00,74.06,74.07,74.05,74.07,126225.0,67.4589,67.468,67.4498,67.468,126225.0
2022-11-09 15:10:00,74.07,74.07,74.05,74.06,297614.0,67.468,67.468,67.4498,67.4589,297614.0
2022-11-09 15:20:00,74.06,74.09,74.06,74.08,234112.0,67.4589,67.4862,67.4589,67.4771,234112.0
2022-11-09 15:30:00,74.08,74.1,74.08,74.09,139009.0,67.4771,67.4953,67.4771,67.4862,139009.0
2022-11-09 15:40:00,74.09,74.09,74.06,74.07,161927.0,67.4862,67.4862,67.4589,67.468,161927.0
2022-11-09 15:50:00,74.07,74.08,74.06,74.06,134436.0,67.468,67.4771,67.4589,67.4589,134436.0
2022-11-10 09:30:00,74.6,74.75,74.6,74.74,185094.0,67.9508,68.0874,67.9508,68.0783,185094.0
2022-11-10 09:40:00,74.75,74.79,74.74,74.78,152880.0,68.0874,68.1238,68.0783,68.1147,152880.0
2022-11-10 09:50:00,74.78,74.84,74.78,74.83,260635.0,68.1147,68.1694,68.1147,68.1603,260635.0
2022-11-10 10:00:00,74.84,74.9,74.84,74.9,164065.0,68.1694,68.224,68.1694,68.224,164065.0
2022-11-10 10:10:00,74.9,74.93,74.89,74.92,347570.0,68.224,68.2513,68.2149,68.2422,347570.0
2022-11-10 10:20:00,74.91,74.98,74.91,74.95,1128364.0,68.2331,68.2969,68.2331,68.2696,1128364.0
2022-11-10 10:30:00,74.96,74.97,74.87,74.88,90178.0,68.2787,68.2878,68.1967,68.2058,90178.0
2022-11-10 10:40:00,74.88,74.92,74.87,74.9,93239.0,68.2058,68.2422,68.1967,68.224,93239.0
2022-11-10 10:50:00,74.9,74.94,74.89,74.92,1089508.0,68.224,68.2604,68.2149,68.2422,1089508.0
2022-11-10 11:00:00,74.93,74.95,74.91,74.92,161341.0,68.2513,68.2696,68.2331,68.2422,161341.0
2022-11-10 11:10:00,74.92,74.94,74.89,74.89,96983.0,68.2422,68.2604,68.2149,68.2149,96983.0
2022-11-10 11:20:00,74.89,74.92,74.88,74.91,152903.0,68.2149,68.2422,68.2058,68.2331,152903.0
2022-11-10 11:30:00,74.92,74.94,74.89,74.92,59770.0,68.2422,68.2604,68.2149,68.2422,59770.0
2022-11-10 11:40:00,74.92,74.92,74.88,74.9,144436.0,68.2422,68.2422,68.2058,68.224,144436.0
2022-11-10 11:50:00,74.89,74.91,74.87,74.91,52174.0,68.2149,68.2331,68.1967,68.2331,52174.0
2022-11-10 12:00:00,74.91,74.91,74.87,74.9,90476.0,68.2331,68.2331,68.1967,68.224,90476.0
2022-11-10 12:10:00,74.9,74.91,74.88,74.91,78230.0,68.224,68.2331,68.2058,68.2331,78230.0
2022-11-10 12:20:00,74.91,74.91,74.88,74.89,65170.0,68.2331,68.2331,68.2058,68.2149,65170.0
2022-11-10 12:30:00,74.89,74.89,74.87,74.88,96860.0,68.2149,68.2149,68.1967,68.2058,96860.0
2022-11-10 12:40:00,74.88,74.89,74.86,74.87,465806.0,68.2058,68.2149,68.1876,68.1967,465806.0
2022-11-10 12:50:00,74.87,74.87,74.84,74.86,85295.0,68.1967,68.1967,68.1694,68.1876,85295.0
2022-11-10 13:00:00,74.87,74.92,74.87,74.92,157492.0,68.1967,68.2422,68.1967,68.2422,157492.0
2022-11-10 13:10:00,74.92,74.94,74.9,74.92,34899.0,68.2422,68.2604,68.224,68.2422,34899.0
2022-11-10 13:20:00,74.92,74.92,74.86,74.89,125409.0,68.2422,68.2422,68.1876,68.2149,125409.0
2022-11-10 13:30:00,74.89,74.9,74.87,74.87,217747.0,68.2149,68.224,68.1967,68.1967,217747.0
2022-11-10 13:40:00,74.87,74.89,74.87,74.89,77031.0,68.1967,68.2149,68.1967,68.2149,77031.0
2022-11-10 13:50:00,74.89,74.91,74.88,74.91,151651.0,68.2149,68.2331,68.2058,68.2331,151651.0
2022-11-10 14:00:00,74.91,74.93,74.88,74.88,72143.0,68.2331,68.2513,68.2058,68.2058,72143.0
2022-11-10 14:10:00,74.89,74.89,74.86,74.89,56967.0,68.2149,68.2149,68.1876,68.2149,56967.0
2022-11-10 14:20:00,74.89,74.9,74.88,74.9,58508.0,68.2149,68.224,68.2058,68.224,58508.0
2022-11-10 14:30:00,74.9,74.91,74.88,74.91,69021.0,68.224,68.2331,68.2058,68.2331,69021.0
2022-11-10 14:40:00,74.91,74.91,74.88,74.88,185829.0,68.2331,68.2331,68.2058,68.2058,185829.0
2022-11-10 14:50:00,74.89,74.89,74.85,74.87,340861.0,68.2149,68.2149,68.1785,68.1967,340861.0
2022-11-10 15:00:00,74.87,74.87,74.86,74.87,251569.0,68.1967,68.1967,68.1876,68.1967,251569.0
2022-11-10 15:10:00,74.87,74.9,74.86,74.9,586599.0,68.1967,68.224,68.1876,68.224,586599.0
2022-11-10 15:20:00,74.9,74.91,74.89,74.91,215252.0,68.224,68.2331,68.2149,68.2331,215252.0
2022-11-10 15:30:00,74.91,74.91,74.88,74.89,163374.0,68.2331,68.2331,68.2058,68.2149,163374.0
2022-11-10 15:40:00,74.89,74.89,74.87,74.88,172007.0,68.2149,68.2149,68.1967,68.2058,172007.0
2022-11-10 15:50:00,74.88,74.9,74.87,74.9,392746.0,68.2058,68.224,68.1967,68.224,392746.0
2022-11-11 09:30:00,74.91,74.91,74.8,74.83,42441.0,68.2331,68.2331,68.1329,68.1603,42441.0
2022-11-11 09:40:00,74.83,74.88,74.81,74.88,230474.0,68.1603,68.2058,68.142,68.2058,230474.0
2022-11-11 09:50:00,74.88,74.9,74.87,74.89,158168.0,68.2058,68.224,68.1967,68.2149,158168.0
2022-11-11 10:00:00,74.89,74.92,74.86,74.9,50935.0,68.2149,68.2422,68.1876,68.224,50935.0
2022-11-11 10:10:00,74.89,74.93,74.88,74.92,99158.0,68.2149,68.2513,68.2058,68.2422,99158.0
2022-11-11 10:20:00,74.92,74.95,74.92,74.94,89656.0,68.2422,68.2696,68.2422,68.2604,89656.0
2022-11-11 10:30:00,74.94,74.94,74.91,74.93,50168.0,68.2604,68.2604,68.2331,68.2513,50168.0
2022-11-11 10:40:00,74.93,74.96,74.92,74.95,37901.0,68.2513,68.2787,68.2422,68.2696,37901.0
2022-11-11 10:50:00,74.95,74.95,74.91,74.93,80335.0,68.2696,68.2696,68.2331,68.2513,80335.0
2022-11-11 11:00:00,74.92,74.95,74.91,74.92,38735.0,68.2422,68.2696,68.2331,68.2422,38735.0
2022-11-11 11:10:00,74.91,74.92,74.89,74.91,20265.0,68.2331,68.2422,68.2149,68.2331,20265.0
2022-11-11 11:20:00,74.92,74.92,74.88,74.9,74985.0,68.2422,68.2422,68.2058,68.224,74985.0
2022-11-11 11:30:00,74.89,74.91,74.89,74.91,27638.0,68.2149,68.2331,68.2149,68.2331,27638.0
2022-11-11 11:40:00,74.9,74.91,74.88,74.91,31672.0,68.224,68.2331,68.2058,68.2331,31672.0
2022-11-11 11:50:00,74.91,74.91,74.9,74.91,33662.0,68.2331,68.2331,68.224,68.2331,33662.0
2022-11-11 12:00:00,74.91,74.93,74.9,74.93,51163.0,68.2331,68.2513,68.224,68.2513,51163.0
2022-11-11 12:10:00,74.92,74.94,74.92,74.93,74626.0,68.2422,68.2604,68.2422,68.2513,74626.0
2022-11-11 12:20:00,74.92,74.94,74.92,74.92,34286.0,68.2422,68.2604,68.2422,68.2422,34286.0
2022-11-11 12:30:00,74.92,74.93,74.92,74.92,30237.0,68.2422,68.2513,68.2422,68.2422,30237.0
2022-11-11 12:40:00,74.92,74.93,74.91,74.92,78734.0,68.2422,68.2513,68.2331,68.2422,78734.0
2022-11-11 12:50:00,74.92,74.95,74.91,74.95,23777.0,68.2422,68.2696,68.2331,68.2696,23777.0
2022-11-11 13:00:00,74.95,74.96,74.94,74.95,29907.0,68.2696,68.2787,68.2604,68.2696,29907.0
2022-11-11 13:10:00,74.95,74.96,74.94,74.95,9434.0,68.2696,68.2787,68.2604,68.2696,9434.0
2022-11-11 13:20:00,74.95,74.96,74.95,74.95,21818.0,68.2696,68.2787,68.2696,68.2696,21818.0
2022-11-11 13:30:00,74.95,74.96,74.94,74.94,28071.0,68.2696,68.2787,68.2604,68.2604,28071.0
2022-11-11 13:40:00,74.95,74.95,74.93,74.94,27160.0,68.2696,68.2696,68.2513,68.2604,27160.0
2022-11-11 13:50:00,74.94,74.96,74.94,74.95,19138.0,68.2604,68.2787,68.2604,68.2696,19138.0
2022-11-11 14:00:00,74.95,74.97,74.95,74.96,31736.0,68.2696,68.2878,68.2696,68.2787,31736.0
2022-11-11 14:10:00,74.96,74.97,74.94,74.95,204435.0,68.2787,68.2878,68.2604,68.2696,204435.0
2022-11-11 14:20:00,74.95,74.96,74.95,74.96,86566.0,68.2696,68.2787,68.2696,68.2787,86566.0
2022-11-11 14:30:00,74.95,74.96,74.94,74.95,25931.0,68.2696,68.2787,68.2604,68.2696,25931.0
2022-11-11 14:40:00,74.94,74.95,74.93,74.94,22223.0,68.2604,68.2696,68.2513,68.2604,22223.0
2022-11-11 14:50:00,74.94,74.94,74.92,74.93,68206.0,68.2604,68.2604,68.2422,68.2513,68206.0
2022-11-11 15:00:00,74.94,74.94,74.93,74.94,101569.0,68.2604,68.2604,68.2513,68.2604,101569.0
2022-11-11 15:10:00,74.94,74.94,74.92,74.94,72616.0,68.2604,68.2604,68.2422,68.2604,72616.0
2022-11-11 15:20:00,74.94,74.96,74.93,74.95,41300.0,68.2604,68.2787,68.2513,68.2696,41300.0
2022-11-11 15:30:00,74.95,74.96,74.93,74.94,45188.0,68.2696,68.2787,68.2513,68.2604,45188.0
2022-11-11 15:40:00,74.94,74.94,74.93,74.93,150463.0,68.2604,68.2604,68.2513,68.2513,150463.0
2022-11-11 15:50:00,74.94,74.94,74.91,74.94,315607.0,68.2604,68.2604,68.2331,68.2604,315607.0
2022-11-14 09:30:00,74.76,74.87,74.76,74.85,97554.0,68.0965,68.1967,68.0965,68.1785,97554.0
2022-11-14 09:40:00,74.86,74.86,74.81,74.81,67849.0,68.1876,68.1876,68.142,68.142,67849.0
2022-11-14 09:50:00,74.81,74.84,74.81,74.81,39786.0,68.142,68.1694,68.142,68.142,39786.0
2022-11-14 10:00:00,74.81,74.84,74.81,74.81,174268.0,68.142,68.1694,68.142,68.142,174268.0
2022-11-14 10:10:00,74.81,74.84,74.81,74.84,49322.0,68.142,68.1694,68.142,68.1694,49322.0
2022-11-14 10:20:00,74.83,74.84,74.83,74.84,33407.0,68.1603,68.1694,68.1603,68.1694,33407.0
2022-11-14 10:30:00,74.84,74.84,74.83,74.84,94176.0,68.1694,68.1694,68.1603,68.1694,94176.0
2022-11-14 10:40:00,74.83,74.84,74.83,74.84,92350.0,68.1603,68.1694,68.1603,68.1694,92350.0
2022-11-14 10:50:00,74.83,74.85,74.83,74.84,122531.0,68.1603,68.1785,68.1603,68.1694,122531.0
2022-11-14 11:00:00,74.84,74.85,74.82,74.83,84555.0,68.1694,68.1785,68.1511,68.1603,84555.0
2022-11-14 11:10:00,74.82,74.83,74.8,74.81,156309.0,68.1511,68.1603,68.1329,68.142,156309.0
2022-11-14 11:20:00,74.81,74.81,74.8,74.81,58169.0,68.142,68.142,68.1329,68.142,58169.0
2022-11-14 11:30:00,74.81,74.84,74.8,74.83,72555.0,68.142,68.1694,68.1329,68.1603,72555.0
2022-11-14 11:40:00,74.83,74.86,74.82,74.86,37329.0,68.1603,68.1876,68.1511,68.1876,37329.0
2022-11-14 11:50:00,74.85,74.86,74.81,74.83,60915.0,68.1785,68.1876,68.142,68.1603,60915.0
2022-11-14 12:00:00,74.84,74.85,74.82,74.84,202750.0,68.1694,68.1785,68.1511,68.1694,202750.0
2022-11-14 12:10:00,74.84,74.84,74.83,74.84,28831.0,68.1694,68.1694,68.1603,68.1694,28831.0
2022-11-14 12:20:00,74.83,74.84,74.82,74.83,35827.0,68.1603,68.1694,68.1511,68.1603,35827.0
2022-11-14 12:30:00,74.83,74.84,74.82,74.84,49693.0,68.1603,68.1694,68.1511,68.1694,49693.0
2022-11-14 12:40:00,74.83,74.84,74.82,74.83,27595.0,68.1603,68.1694,68.1511,68.1603,27595.0
2022-11-14 12:50:00,74.83,74.84,74.82,74.84,76001.0,68.1603,68.1694,68.1511,68.1694,76001.0
2022-11-14 13:00:00,74.83,74.84,74.83,74.84,32628.0,68.1603,68.1694,68.1603,68.1694,32628.0
2022-11-14 13:10:00,74.84,74.84,74.83,74.84,29605.0,68.1694,68.1694,68.1603,68.1694,29605.0
2022-11-14 13:20:00,74.83,74.86,74.83,74.86,54735.0,68.1603,68.1876,68.1603,68.1876,54735.0
2022-11-14 13:30:00,74.86,74.87,74.85,74.87,241396.0,68.1876,68.1967,68.1785,68.1967,241396.0
2022-11-14 13:40:00,74.87,74.87,74.86,74.86,57001.0,68.1967,68.1967,68.1876,68.1876,57001.0
2022-11-14 13:50:00,74.87,74.87,74.86,74.87,212020.0,68.1967,68.1967,68.1876,68.1967,212020.0
2022-11-14 14:00:00,74.87,74.88,74.85,74.87,268703.0,68.1967,68.2058,68.1785,68.1967,268703.0
2022-11-14 14:10:00,74.86,74.87,74.86,74.87,104715.0,68.1876,68.1967,68.1876,68.1967,104715.0
2022-11-14 14:20:00,74.87,74.87,74.86,74.87,98285.0,68.1967,68.1967,68.1876,68.1967,98285.0
2022-11-14 14:30:00,74.87,74.87,74.85,74.85,192352.0,68.1967,68.1967,68.1785,68.1785,192352.0
2022-11-14 14:40:00,74.86,74.86,74.85,74.86,53753.0,68.1876,68.1876,68.1785,68.1876,53753.0
2022-11-14 14:50:00,74.86,74.89,74.85,74.89,91011.0,68.1876,68.2149,68.1785,68.2149,91011.0
2022-11-14 15:00:00,74.89,74.89,74.88,74.89,249268.0,68.2149,68.2149,68.2058,68.2149,249268.0
2022-11-14 15:10:00,74.89,74.89,74.85,74.87,82066.0,68.2149,68.2149,68.1785,68.1967,82066.0
2022-11-14 15:20:00,74.87,74.88,74.86,74.87,593669.0,68.1967,68.2058,68.1876,68.1967,593669.0
2022-11-14 15:30:00,74.86,74.88,74.86,74.86,121706.0,68.1876,68.2058,68.1876,68.1876,121706.0
2022-11-14 15:40:00,74.86,74.87,74.83,74.84,125664.0,68.1876,68.1967,68.1603,68.1694,125664.0
2022-11-14 15:50:00,74.83,74.84,74.81,74.81,602152.0,68.1603,68.1694,68.142,68.142,602152.0
2022-11-15 09:30:00,75.02,75.06,74.98,75.03,344127.0,68.3333,68.3697,68.2969,68.3424,344127.0
2022-11-15 09:40:00,75.02,75.04,74.99,75.02,195515.0,68.3333,68.3515,68.306,68.3333,195515.0
2022-11-15 09:50:00,75.02,75.05,75.0,75.05,95818.0,68.3333,68.3606,68.3151,68.3606,95818.0
2022-11-15 10:00:00,75.05,75.07,75.03,75.04,39988.0,68.3606,68.3789,68.3424,68.3515,39988.0
2022-11-15 10:10:00,75.03,75.05,75.01,75.03,734403.0,68.3424,68.3606,68.3242,68.3424,734403.0
2022-11-15 10:20:00,75.02,75.06,75.01,75.05,125465.0,68.3333,68.3697,68.3242,68.3606,125465.0
2022-11-15 10:30:00,75.05,75.07,75.04,75.05,259408.0,68.3606,68.3789,68.3515,68.3606,259408.0
2022-11-15 10:40:00,75.05,75.06,75.01,75.03,342351.0,68.3606,68.3697,68.3242,68.3424,342351.0
2022-11-15 10:50:00,75.03,75.04,75.01,75.03,295086.0,68.3424,68.3515,68.3242,68.3424,295086.0
2022-11-15 11:00:00,75.03,75.05,75.01,75.03,137412.0,68.3424,68.3606,68.3242,68.3424,137412.0
2022-11-15 11:10:00,75.03,75.03,75.01,75.02,94228.0,68.3424,68.3424,68.3242,68.3333,94228.0
2022-11-15 11:20:00,75.01,75.03,75.0,75.02,114428.0,68.3242,68.3424,68.3151,68.3333,114428.0
2022-11-15 11:30:00,75.02,75.02,74.98,74.98,107405.0,68.3333,68.3333,68.2969,68.2969,107405.0
2022-11-15 11:40:00,74.99,75.01,74.98,75.0,55448.0,68.306,68.3242,68.2969,68.3151,55448.0
2022-11-15 11:50:00,75.0,75.01,74.98,75.0,36081.0,68.3151,68.3242,68.2969,68.3151,36081.0
2022-11-15 12:00:00,75.0,75.0,74.96,74.98,49388.0,68.3151,68.3151,68.2787,68.2969,49388.0
2022-11-15 12:10:00,74.98,74.98,74.96,74.98,61486.0,68.2969,68.2969,68.2787,68.2969,61486.0
2022-11-15 12:20:00,74.98,74.99,74.97,74.98,35421.0,68.2969,68.306,68.2878,68.2969,35421.0
2022-11-15 12:30:00,74.97,74.99,74.96,74.99,58656.0,68.2878,68.306,68.2787,68.306,58656.0
2022-11-15 12:40:00,74.98,74.99,74.96,74.98,37397.0,68.2969,68.306,68.2787,68.2969,37397.0
2022-11-15 12:50:00,74.98,74.98,74.96,74.97,141160.0,68.2969,68.2969,68.2787,68.2878,141160.0
2022-11-15 13:00:00,74.97,74.97,74.95,74.95,55020.0,68.2878,68.2878,68.2696,68.2696,55020.0
2022-11-15 13:10:00,74.95,74.96,74.92,74.94,127758.0,68.2696,68.2787,68.2422,68.2604,127758.0
2022-11-15 13:20:00,74.94,74.98,74.92,74.96,94936.0,68.2604,68.2969,68.2422,68.2787,94936.0
2022-11-15 13:30:00,74.95,75.0,74.91,74.99,247990.0,68.2696,68.3151,68.2331,68.306,247990.0
2022-11-15 13:40:00,75.0,75.04,74.99,75.03,324073.0,68.3151,68.3515,68.306,68.3424,324073.0
2022-11-15 13:50:00,75.03,75.05,74.99,75.01,109857.0,68.3424,68.3606,68.306,68.3242,109857.0
2022-11-15 14:00:00,75.01,75.04,75.0,75.04,415194.0,68.3242,68.3515,68.3151,68.3515,415194.0
2022-11-15 14:10:00,75.05,75.05,75.0,75.03,162651.0,68.3606,68.3606,68.3151,68.3424,162651.0
2022-11-15 14:20:00,75.03,75.05,75.01,75.05,247804.0,68.3424,68.3606,68.3242,68.3606,247804.0
2022-11-15 14:30:00,75.04,75.06,75.01,75.02,86031.0,68.3515,68.3697,68.3242,68.3333,86031.0
2022-11-15 14:40:00,75.03,75.04,75.01,75.03,43654.0,68.3424,68.3515,68.3242,68.3424,43654.0
2022-11-15 14:50:00,75.03,75.06,75.03,75.05,97692.0,68.3424,68.3697,68.3424,68.3606,97692.0
2022-11-15 15:00:00,75.04,75.07,75.04,75.06,79191.0,68.3515,68.3789,68.3515,68.3697,79191.0
2022-11-15 15:10:00,75.05,75.07,75.04,75.05,108260.0,68.3606,68.3789,68.3515,68.3606,108260.0
2022-11-15 15:20:00,75.05,75.06,75.04,75.04,104260.0,68.3606,68.3697,68.3515,68.3515,104260.0
2022-11-15 15:30:00,75.04,75.06,75.03,75.06,74946.0,68.3515,68.3697,68.3424,68.3697,74946.0
2022-11-15 15:40:00,75.06,75.1,75.05,75.09,73165.0,68.3697,68.4062,68.3606,68.3971,73165.0
2022-11-15 15:50:00,75.09,75.16,75.09,75.13,1772702.0,68.3971,68.4608,68.3971,68.4335,1772702.0
2022-11-16 09:30:00,75.11,75.19,75.11,75.16,121350.0,68.4153,68.4882,68.4153,68.4608,121350.0
2022-11-16 09:40:00,75.15,75.16,75.13,75.13,144990.0,68.4517,68.4608,68.4335,68.4335,144990.0
2022-11-16 09:50:00,75.14,75.15,75.11,75.15,131826.0,68.4426,68.4517,68.4153,68.4517,131826.0
2022-11-16 10:00:00,75.15,75.16,75.13,75.15,369955.0,68.4517,68.4608,68.4335,68.4517,369955.0
2022-11-16 10:10:00,75.15,75.17,75.14,75.17,475217.0,68.4517,68.4699,68.4426,68.4699,475217.0
2022-11-16 10:20:00,75.17,75.18,75.16,75.17,591088.0,68.4699,68.4791,68.4608,68.4699,591088.0
2022-11-16 10:30:00,75.17,75.19,75.17,75.19,619553.0,68.4699,68.4882,68.4699,68.4882,619553.0
2022-11-16 10:40:00,75.19,75.19,75.18,75.19,660317.0,68.4882,68.4882,68.4791,68.4882,660317.0
2022-11-16 10:50:00,75.18,75.19,75.15,75.19,610122.0,68.4791,68.4882,68.4517,68.4882,610122.0
2022-11-16 11:00:00,75.19,75.23,75.18,75.2,883109.0,68.4882,68.5246,68.4791,68.4973,883109.0
2022-11-16 11:10:00,75.2,75.21,75.19,75.2,576949.0,68.4973,68.5064,68.4882,68.4973,576949.0
2022-11-16 11:20:00,75.2,75.21,75.2,75.2,511065.0,68.4973,68.5064,68.4973,68.4973,511065.0
2022-11-16 11:30:00,75.2,75.25,75.18,75.19,795990.0,68.4973,68.5428,68.4791,68.4882,795990.0
2022-11-16 11:40:00,75.19,75.19,75.17,75.17,773740.0,68.4882,68.4882,68.4699,68.4699,773740.0
2022-11-16 11:50:00,75.17,75.18,75.16,75.16,926683.0,68.4699,68.4791,68.4608,68.4608,926683.0
2022-11-16 12:00:00,75.17,75.19,75.16,75.19,715821.0,68.4699,68.4882,68.4608,68.4882,715821.0
2022-11-16 12:10:00,75.19,75.19,75.18,75.19,541605.0,68.4882,68.4882,68.4791,68.4882,541605.0
2022-11-16 12:20:00,75.19,75.19,75.17,75.17,323629.0,68.4882,68.4882,68.4699,68.4699,323629.0
2022-11-16 12:30:00,75.17,75.18,75.15,75.15,338459.0,68.4699,68.4791,68.4517,68.4517,338459.0
2022-11-16 12:40:00,75.16,75.16,75.15,75.16,506587.0,68.4608,68.4608,68.4517,68.4608,506587.0
2022-11-16 12:50:00,75.16,75.2,75.15,75.18,593480.0,68.4608,68.4973,68.4517,68.4791,593480.0
2022-11-16 13:00:00,75.19,75.2,75.16,75.17,146307.0,68.4882,68.4973,68.4608,68.4699,146307.0
2022-11-16 13:10:00,75.17,75.17,75.15,75.16,170666.0,68.4699,68.4699,68.4517,68.4608,170666.0
2022-11-16 13:20:00,75.16,75.16,75.14,75.15,346563.0,68.4608,68.4608,68.4426,68.4517,346563.0
2022-11-16 13:30:00,75.16,75.17,75.13,75.15,105538.0,68.4608,68.4699,68.4335,68.4517,105538.0
2022-11-16 13:40:00,75.15,75.15,75.14,75.15,46642.0,68.4517,68.4517,68.4426,68.4517,46642.0
2022-11-16 13:50:00,75.15,75.15,75.14,75.14,104098.0,68.4517,68.4517,68.4426,68.4426,104098.0
2022-11-16 14:00:00,75.15,75.15,75.14,75.15,176096.0,68.4517,68.4517,68.4426,68.4517,176096.0
2022-11-16 14:10:00,75.15,75.15,75.14,75.15,114900.0,68.4517,68.4517,68.4426,68.4517,114900.0
2022-11-16 14:20:00,75.15,75.15,75.14,75.15,185088.0,68.4517,68.4517,68.4426,68.4517,185088.0
2022-11-16 14:30:00,75.14,75.15,75.11,75.15,160734.0,68.4426,68.4517,68.4153,68.4517,160734.0
2022-11-16 14:40:00,75.14,75.16,75.13,75.16,128880.0,68.4426,68.4608,68.4335,68.4608,128880.0
2022-11-16 14:50:00,75.15,75.17,75.14,75.17,144736.0,68.4517,68.4699,68.4426,68.4699,144736.0
2022-11-16 15:00:00,75.17,75.18,75.15,75.17,119844.0,68.4699,68.4791,68.4517,68.4699,119844.0
2022-11-16 15:10:00,75.17,75.18,75.17,75.18,93029.0,68.4699,68.4791,68.4699,68.4791,93029.0
2022-11-16 15:20:00,75.18,75.21,75.17,75.21,100808.0,68.4791,68.5064,68.4699,68.5064,100808.0
2022-11-16 15:30:00,75.21,75.23,75.2,75.22,75788.0,68.5064,68.5246,68.4973,68.5155,75788.0
2022-11-16 15:40:00,75.22,75.24,75.2,75.2,118285.0,68.5155,68.5337,68.4973,68.4973,118285.0
2022-11-16 15:50:00,75.2,75.22,75.16,75.18,150530.0,68.4973,68.5155,68.4608,68.4791,150530.0
2022-11-17 09:30:00,75.01,75.06,74.9,74.96,173323.0,68.3242,68.3697,68.224,68.2787,173323.0
2022-11-17 09:40:00,74.97,74.99,74.96,74.98,417768.0,68.2878,68.306,68.2787,68.2969,417768.0
2022-11-17 09:50:00,74.97,74.98,74.94,74.94,67157.0,68.2878,68.2969,68.2604,68.2604,67157.0
2022-11-17 10:00:00,74.94,74.96,74.92,74.95,119123.0,68.2604,68.2787,68.2422,68.2696,119123.0
2022-11-17 10:10:00,74.96,74.97,74.94,74.97,158894.0,68.2787,68.2878,68.2604,68.2878,158894.0
2022-11-17 10:20:00,74.97,74.97,74.94,74.97,184767.0,68.2878,68.2878,68.2604,68.2878,184767.0
2022-11-17 10:30:00,74.97,74.97,74.93,74.94,173776.0,68.2878,68.2878,68.2513,68.2604,173776.0
2022-11-17 10:40:00,74.94,74.96,74.92,74.95,111153.0,68.2604,68.2787,68.2422,68.2696,111153.0
2022-11-17 10:50:00,74.95,74.96,74.94,74.95,64811.0,68.2696,68.2787,68.2604,68.2696,64811.0
2022-11-17 11:00:00,74.95,74.96,74.94,74.95,41479.0,68.2696,68.2787,68.2604,68.2696,41479.0
2022-11-17 11:10:00,74.95,74.95,74.93,74.94,297407.0,68.2696,68.2696,68.2513,68.2604,297407.0
2022-11-17 11:20:00,74.94,74.96,74.94,74.95,67584.0,68.2604,68.2787,68.2604,68.2696,67584.0
2022-11-17 11:30:00,74.95,74.96,74.95,74.95,128178.0,68.2696,68.2787,68.2696,68.2696,128178.0
2022-11-17 11:40:00,74.96,74.97,74.95,74.95,147883.0,68.2787,68.2878,68.2696,68.2696,147883.0
2022-11-17 11:50:00,74.95,75.01,74.95,75.0,178319.0,68.2696,68.3242,68.2696,68.3151,178319.0
2022-11-17 12:00:00,75.01,75.03,75.0,75.02,223169.0,68.3242,68.3424,68.3151,68.3333,223169.0
2022-11-17 12:10:00,75.02,75.02,74.99,75.0,78783.0,68.3333,68.3333,68.306,68.3151,78783.0
2022-11-17 12:20:00,74.99,75.0,74.97,74.98,50225.0,68.306,68.3151,68.2878,68.2969,50225.0
2022-11-17 12:30:00,74.97,74.99,74.97,74.99,27988.0,68.2878,68.306,68.2878,68.306,27988.0
2022-11-17 12:40:00,74.98,75.0,74.98,75.0,73971.0,68.2969,68.3151,68.2969,68.3151,73971.0
2022-11-17 12:50:00,75.0,75.01,74.98,74.99,43856.0,68.3151,68.3242,68.2969,68.306,43856.0
2022-11-17 13:00:00,74.98,75.0,74.98,75.0,110524.0,68.2969,68.3151,68.2969,68.3151,110524.0
2022-11-17 13:10:00,75.0,75.01,74.99,75.01,259739.0,68.3151,68.3242,68.306,68.3242,259739.0
2022-11-17 13:20:00,75.01,75.01,75.0,75.01,36273.0,68.3242,68.3242,68.3151,68.3242,36273.0
2022-11-17 13:30:00,75.0,75.05,75.0,75.05,82453.0,68.3151,68.3606,68.3151,68.3606,82453.0
2022-11-17 13:40:00,75.05,75.05,75.01,75.02,110915.0,68.3606,68.3606,68.3242,68.3333,110915.0
2022-11-17 13:50:00,75.02,75.02,75.0,75.01,40731.0,68.3333,68.3333,68.3151,68.3242,40731.0
2022-11-17 14:00:00,75.02,75.03,75.01,75.02,107267.0,68.3333,68.3424,68.3242,68.3333,107267.0
2022-11-17 14:10:00,75.02,75.03,75.01,75.02,33584.0,68.3333,68.3424,68.3242,68.3333,33584.0
2022-11-17 14:20:00,75.02,75.02,74.99,75.01,77113.0,68.3333,68.3333,68.306,68.3242,77113.0
2022-11-17 14:30:00,75.0,75.02,75.0,75.02,62475.0,68.3151,68.3333,68.3151,68.3333,62475.0
2022-11-17 14:40:00,75.02,75.03,75.01,75.02,231757.0,68.3333,68.3424,68.3242,68.3333,231757.0
2022-11-17 14:50:00,75.03,75.03,75.02,75.02,355524.0,68.3424,68.3424,68.3333,68.3333,355524.0
2022-11-17 15:00:00,75.03,75.03,75.01,75.02,90181.0,68.3424,68.3424,68.3242,68.3333,90181.0
2022-11-17 15:10:00,75.02,75.02,75.0,75.01,74281.0,68.3333,68.3333,68.3151,68.3242,74281.0
2022-11-17 15:20:00,75.01,75.02,75.0,75.01,82931.0,68.3242,68.3333,68.3151,68.3242,82931.0
2022-11-17 15:30:00,75.01,75.02,75.01,75.02,177630.0,68.3242,68.3333,68.3242,68.3333,177630.0
2022-11-17 15:40:00,75.02,75.05,75.01,75.05,166797.0,68.3333,68.3606,68.3242,68.3606,166797.0
2022-11-17 15:50:00,75.05,75.06,75.02,75.06,437785.0,68.3606,68.3697,68.3333,68.3697,437785.0
2022-11-18 09:30:00,75.09,75.1,75.03,75.07,153696.0,68.3971,68.4062,68.3424,68.3789,153696.0
2022-11-18 09:40:00,75.06,75.07,75.02,75.02,90067.0,68.3697,68.3789,68.3333,68.3333,90067.0
2022-11-18 09:50:00,75.02,75.05,75.02,75.04,89782.0,68.3333,68.3606,68.3333,68.3515,89782.0
2022-11-18 10:00:00,75.05,75.07,75.04,75.06,106605.0,68.3606,68.3789,68.3515,68.3697,106605.0
2022-11-18 10:10:00,75.06,75.08,75.04,75.05,79861.0,68.3697,68.388,68.3515,68.3606,79861.0
2022-11-18 10:20:00,75.05,75.07,75.04,75.06,58435.0,68.3606,68.3789,68.3515,68.3697,58435.0
2022-11-18 10:30:00,75.07,75.08,75.04,75.06,61085.0,68.3789,68.388,68.3515,68.3697,61085.0
2022-11-18 10:40:00,75.06,75.08,75.04,75.08,101941.0,68.3697,68.388,68.3515,68.388,101941.0
2022-11-18 10:50:00,75.07,75.09,75.07,75.08,47758.0,68.3789,68.3971,68.3789,68.388,47758.0
2022-11-18 11:00:00,75.08,75.09,75.07,75.08,42493.0,68.388,68.3971,68.3789,68.388,42493.0
2022-11-18 11:10:00,75.08,75.08,75.06,75.06,36287.0,68.388,68.388,68.3697,68.3697,36287.0
2022-11-18 11:20:00,75.07,75.08,75.04,75.05,76935.0,68.3789,68.388,68.3515,68.3606,76935.0
2022-11-18 11:30:00,75.05,75.05,75.02,75.03,67293.0,68.3606,68.3606,68.3333,68.3424,67293.0
2022-11-18 11:40:00,75.02,75.04,75.01,75.02,53028.0,68.3333,68.3515,68.3242,68.3333,53028.0
2022-11-18 11:50:00,75.02,75.05,75.01,75.03,72964.0,68.3333,68.3606,68.3242,68.3424,72964.0
2022-11-18 12:00:00,75.03,75.04,75.01,75.02,74059.0,68.3424,68.3515,68.3242,68.3333,74059.0
2022-11-18 12:10:00,75.02,75.02,74.97,74.98,49306.0,68.3333,68.3333,68.2878,68.2969,49306.0
2022-11-18 12:20:00,74.98,75.0,74.98,74.99,49215.0,68.2969,68.3151,68.2969,68.306,49215.0
2022-11-18 12:30:00,74.99,75.02,74.98,75.02,57354.0,68.306,68.3333,68.2969,68.3333,57354.0
2022-11-18 12:40:00,75.02,75.02,74.99,75.01,115172.0,68.3333,68.3333,68.306,68.3242,115172.0
2022-11-18 12:50:00,75.0,75.01,75.0,75.01,88071.0,68.3151,68.3242,68.3151,68.3242,88071.0
2022-11-18 13:00:00,75.01,75.03,75.0,75.03,209170.0,68.3242,68.3424,68.3151,68.3424,209170.0
2022-11-18 13:10:00,75.03,75.03,75.02,75.03,285429.0,68.3424,68.3424,68.3333,68.3424,285429.0
2022-11-18 13:20:00,75.03,75.04,75.02,75.03,161429.0,68.3424,68.3515,68.3333,68.3424,161429.0
2022-11-18 13:30:00,75.03,75.04,75.03,75.03,131914.0,68.3424,68.3515,68.3424,68.3424,131914.0
2022-11-18 13:40:00,75.03,75.04,75.02,75.03,109922.0,68.3424,68.3515,68.3333,68.3424,109922.0
2022-11-18 13:50:00,75.02,75.03,75.02,75.02,121440.0,68.3333,68.3424,68.3333,68.3333,121440.0
2022-11-18 14:00:00,75.03,75.04,75.02,75.03,177556.0,68.3424,68.3515,68.3333,68.3424,177556.0
2022-11-18 14:10:00,75.03,75.05,75.03,75.04,319763.0,68.3424,68.3606,68.3424,68.3515,319763.0
2022-11-18 14:20:00,75.04,75.05,75.04,75.04,135344.0,68.3515,68.3606,68.3515,68.3515,135344.0
2022-11-18 14:30:00,75.04,75.05,75.04,75.05,153317.0,68.3515,68.3606,68.3515,68.3606,153317.0
2022-11-18 14:40:00,75.04,75.05,75.04,75.05,133937.0,68.3515,68.3606,68.3515,68.3606,133937.0
2022-11-18 14:50:00,75.05,75.05,75.04,75.04,129254.0,68.3606,68.3606,68.3515,68.3515,129254.0
2022-11-18 15:00:00,75.05,75.05,75.04,75.05,379182.0,68.3606,68.3606,68.3515,68.3606,379182.0
2022-11-18 15:10:00,75.05,75.06,75.04,75.06,388015.0,68.3606,68.3697,68.3515,68.3697,388015.0
2022-11-18 15:20:00,75.06,75.07,75.05,75.06,406946.0,68.3697,68.3789,68.3606,68.3697,406946.0
2022-11-18 15:30:00,75.06,75.07,75.03,75.03,323189.0,68.3697,68.3789,68.3424,68.3424,323189.0
2022-11-18 15:40:00,75.03,75.06,75.03,75.06,359251.0,68.3424,68.3697,68.3424,68.3697,359251.0
2022-11-18 15:50:00,75.05,75.06,75.01,75.01,490463.0,68.3606,68.3697,68.3242,68.3242,490463.0
2022-11-21 09:30:00,75.03,75.11,75.03,75.06,74422.0,68.3424,68.4153,68.3424,68.3697,74422.0
2022-11-21 09:40:00,75.06,75.09,75.05,75.06,61363.0,68.3697,68.3971,68.3606,68.3697,61363.0
2022-11-21 09:50:00,75.07,75.08,75.06,75.08,49729.0,68.3789,68.388,68.3697,68.388,49729.0
2022-11-21 10:00:00,75.08,75.08,75.04,75.04,173966.0,68.388,68.388,68.3515,68.3515,173966.0
2022-11-21 10:10:00,75.04,75.06,75.04,75.04,116555.0,68.3515,68.3697,68.3515,68.3515,116555.0
2022-11-21 10:20:00,75.04,75.06,75.03,75.05,52154.0,68.3515,68.3697,68.3424,68.3606,52154.0
2022-11-21 10:30:00,75.05,75.09,75.05,75.09,119550.0,68.3606,68.3971,68.3606,68.3971,119550.0
2022-11-21 10:40:00,75.09,75.09,75.07,75.07,97538.0,68.3971,68.3971,68.3789,68.3789,97538.0
2022-11-21 10:50:00,75.08,75.09,75.07,75.07,77460.0,68.388,68.3971,68.3789,68.3789,77460.0
2022-11-21 11:00:00,75.08,75.08,75.07,75.07,79169.0,68.388,68.388,68.3789,68.3789,79169.0
2022-11-21 11:10:00,75.08,75.08,75.06,75.06,54908.0,68.388,68.388,68.3697,68.3697,54908.0
2022-11-21 11:20:00,75.06,75.07,75.06,75.06,284681.0,68.3697,68.3789,68.3697,68.3697,284681.0
2022-11-21 11:30:00,75.07,75.08,75.05,75.06,120205.0,68.3789,68.388,68.3606,68.3697,120205.0
2022-11-21 11:40:00,75.06,75.07,75.05,75.06,75889.0,68.3697,68.3789,68.3606,68.3697,75889.0
2022-11-21 11:50:00,75.06,75.06,75.03,75.04,101784.0,68.3697,68.3697,68.3424,68.3515,101784.0
2022-11-21 12:00:00,75.04,75.06,75.02,75.06,124701.0,68.3515,68.3697,68.3333,68.3697,124701.0
2022-11-21 12:10:00,75.06,75.06,75.05,75.05,153733.0,68.3697,68.3697,68.3606,68.3606,153733.0
2022-11-21 12:20:00,75.06,75.06,75.04,75.05,317437.0,68.3697,68.3697,68.3515,68.3606,317437.0
2022-11-21 12:30:00,75.05,75.05,75.04,75.05,309535.0,68.3606,68.3606,68.3515,68.3606,309535.0
2022-11-21 12:40:00,75.05,75.07,75.04,75.06,219884.0,68.3606,68.3789,68.3515,68.3697,219884.0
2022-11-21 12:50:00,75.06,75.07,75.06,75.06,165177.0,68.3697,68.3789,68.3697,68.3697,165177.0
2022-11-21 13:00:00,75.06,75.09,75.05,75.05,371664.0,68.3697,68.3971,68.3606,68.3606,371664.0
2022-11-21 13:10:00,75.05,75.06,75.05,75.06,179644.0,68.3606,68.3697,68.3606,68.3697,179644.0
2022-11-21 13:20:00,75.06,75.06,75.04,75.04,151410.0,68.3697,68.3697,68.3515,68.3515,151410.0
2022-11-21 13:30:00,75.05,75.05,75.03,75.03,104242.0,68.3606,68.3606,68.3424,68.3424,104242.0
2022-11-21 13:40:00,75.03,75.05,75.02,75.05,165052.0,68.3424,68.3606,68.3333,68.3606,165052.0
2022-11-21 13:50:00,75.05,75.06,75.04,75.06,178664.0,68.3606,68.3697,68.3515,68.3697,178664.0
2022-11-21 14:00:00,75.06,75.07,75.05,75.06,242938.0,68.3697,68.3789,68.3606,68.3697,242938.0
2022-11-21 14:10:00,75.06,75.08,75.06,75.08,262101.0,68.3697,68.388,68.3697,68.388,262101.0
2022-11-21 14:20:00,75.07,75.08,75.07,75.07,197752.0,68.3789,68.388,68.3789,68.3789,197752.0
2022-11-21 14:30:00,75.07,75.08,75.07,75.07,118781.0,68.3789,68.388,68.3789,68.3789,118781.0
2022-11-21 14:40:00,75.07,75.08,75.07,75.07,153218.0,68.3789,68.388,68.3789,68.3789,153218.0
2022-11-21 14:50:00,75.07,75.08,75.06,75.06,266420.0,68.3789,68.388,68.3697,68.3697,266420.0
2022-11-21 15:00:00,75.05,75.06,75.03,75.03,123749.0,68.3606,68.3697,68.3424,68.3424,123749.0
2022-11-21 15:10:00,75.03,75.04,75.02,75.03,83117.0,68.3424,68.3515,68.3333,68.3424,83117.0
2022-11-21 15:20:00,75.03,75.03,75.0,75.0,104187.0,68.3424,68.3424,68.3151,68.3151,104187.0
2022-11-21 15:30:00,75.0,75.01,74.99,75.0,67616.0,68.3151,68.3242,68.306,68.3151,67616.0
2022-11-21 15:40:00,75.01,75.01,75.0,75.01,51171.0,68.3242,68.3242,68.3151,68.3242,51171.0
2022-11-21 15:50:00,75.01,75.01,74.98,74.98,133937.0,68.3242,68.3242,68.2969,68.2969,133937.0
2022-11-22 09:30:00,75.02,75.12,75.02,75.07,217155.0,68.3333,68.4244,68.3333,68.3789,217155.0
2022-11-22 09:40:00,75.06,75.09,75.04,75.08,112178.0,68.3697,68.3971,68.3515,68.388,112178.0
2022-11-22 09:50:00,75.07,75.07,75.05,75.07,51800.0,68.3789,68.3789,68.3606,68.3789,51800.0
2022-11-22 10:00:00,75.05,75.08,75.05,75.07,58903.0,68.3606,68.388,68.3606,68.3789,58903.0
2022-11-22 10:10:00,75.07,75.07,75.05,75.05,181812.0,68.3789,68.3789,68.3606,68.3606,181812.0
2022-11-22 10:20:00,75.06,75.07,75.05,75.06,178674.0,68.3697,68.3789,68.3606,68.3697,178674.0
2022-11-22 10:30:00,75.06,75.07,75.03,75.03,50805.0,68.3697,68.3789,68.3424,68.3424,50805.0
2022-11-22 10:40:00,75.03,75.06,75.03,75.06,32784.0,68.3424,68.3697,68.3424,68.3697,32784.0
2022-11-22 10:50:00,75.06,75.09,75.05,75.07,101054.0,68.3697,68.3971,68.3606,68.3789,101054.0
2022-11-22 11:00:00,75.07,75.08,75.06,75.06,28444.0,68.3789,68.388,68.3697,68.3697,28444.0
2022-11-22 11:10:00,75.06,75.07,75.05,75.06,228152.0,68.3697,68.3789,68.3606,68.3697,228152.0
2022-11-22 11:20:00,75.06,75.06,75.04,75.05,164801.0,68.3697,68.3697,68.3515,68.3606,164801.0
2022-11-22 11:30:00,75.04,75.05,75.04,75.05,205827.0,68.3515,68.3606,68.3515,68.3606,205827.0
2022-11-22 11:40:00,75.04,75.05,75.03,75.04,82592.0,68.3515,68.3606,68.3424,68.3515,82592.0
2022-11-22 11:50:00,75.03,75.06,75.03,75.06,92141.0,68.3424,68.3697,68.3424,68.3697,92141.0
2022-11-22 12:00:00,75.05,75.06,75.04,75.04,95663.0,68.3606,68.3697,68.3515,68.3515,95663.0
2022-11-22 12:10:00,75.05,75.05,75.03,75.03,112690.0,68.3606,68.3606,68.3424,68.3424,112690.0
2022-11-22 12:20:00,75.04,75.04,75.03,75.04,34706.0,68.3515,68.3515,68.3424,68.3515,34706.0
2022-11-22 12:30:00,75.03,75.04,75.02,75.03,44016.0,68.3424,68.3515,68.3333,68.3424,44016.0
2022-11-22 12:40:00,75.02,75.04,75.02,75.03,30664.0,68.3333,68.3515,68.3333,68.3424,30664.0
2022-11-22 12:50:00,75.03,75.05,75.03,75.04,27271.0,68.3424,68.3606,68.3424,68.3515,27271.0
2022-11-22 13:00:00,75.04,75.05,75.01,75.03,68408.0,68.3515,68.3606,68.3242,68.3424,68408.0
2022-11-22 13:10:00,75.03,75.04,75.01,75.02,52511.0,68.3424,68.3515,68.3242,68.3333,52511.0
2022-11-22 13:20:00,75.02,75.03,75.01,75.02,21143.0,68.3333,68.3424,68.3242,68.3333,21143.0
2022-11-22 13:30:00,75.03,75.05,75.02,75.04,27746.0,68.3424,68.3606,68.3333,68.3515,27746.0
2022-11-22 13:40:00,75.05,75.05,75.03,75.04,32069.0,68.3606,68.3606,68.3424,68.3515,32069.0
2022-11-22 13:50:00,75.03,75.05,75.03,75.04,45719.0,68.3424,68.3606,68.3424,68.3515,45719.0
2022-11-22 14:00:00,75.05,75.06,75.04,75.05,105730.0,68.3606,68.3697,68.3515,68.3606,105730.0
2022-11-22 14:10:00,75.05,75.06,75.04,75.06,47784.0,68.3606,68.3697,68.3515,68.3697,47784.0
2022-11-22 14:20:00,75.06,75.09,75.05,75.09,77780.0,68.3697,68.3971,68.3606,68.3971,77780.0
2022-11-22 14:30:00,75.08,75.09,75.08,75.09,34429.0,68.388,68.3971,68.388,68.3971,34429.0
2022-11-22 14:40:00,75.09,75.09,75.08,75.08,39505.0,68.3971,68.3971,68.388,68.388,39505.0
2022-11-22 14:50:00,75.09,75.09,75.08,75.09,56607.0,68.3971,68.3971,68.388,68.3971,56607.0
2022-11-22 15:00:00,75.08,75.09,75.08,75.08,64243.0,68.388,68.3971,68.388,68.388,64243.0
2022-11-22 15:10:00,75.09,75.09,75.08,75.09,18621.0,68.3971,68.3971,68.388,68.3971,18621.0
2022-11-22 15:20:00,75.09,75.09,75.08,75.09,70919.0,68.3971,68.3971,68.388,68.3971,70919.0
2022-11-22 15:30:00,75.09,75.09,75.06,75.06,69455.0,68.3971,68.3971,68.3697,68.3697,69455.0
2022-11-22 15:40:00,75.06,75.09,75.06,75.09,118851.0,68.3697,68.3971,68.3697,68.3971,118851.0
2022-11-22 15:50:00,75.08,75.09,75.08,75.08,166921.0,68.388,68.3971,68.388,68.388,166921.0
2022-11-23 09:30:00,75.1,75.11,75.05,75.09,121619.0,68.4062,68.4153,68.3606,68.3971,121619.0
2022-11-23 09:40:00,75.1,75.2,75.09,75.2,97307.0,68.4062,68.4973,68.3971,68.4973,97307.0
2022-11-23 09:50:00,75.2,75.22,75.15,75.16,56245.0,68.4973,68.5155,68.4517,68.4608,56245.0
2022-11-23 10:00:00,75.23,75.23,75.11,75.17,124992.0,68.5246,68.5246,68.4153,68.4699,124992.0
2022-11-23 10:10:00,75.18,75.21,75.15,75.19,26928.0,68.4791,68.5064,68.4517,68.4882,26928.0
2022-11-23 10:20:00,75.19,75.19,75.16,75.16,52805.0,68.4882,68.4882,68.4608,68.4608,52805.0
2022-11-23 10:30:00,75.17,75.18,75.16,75.17,30872.0,68.4699,68.4791,68.4608,68.4699,30872.0
2022-11-23 10:40:00,75.16,75.18,75.15,75.17,53243.0,68.4608,68.4791,68.4517,68.4699,53243.0
2022-11-23 10:50:00,75.17,75.18,75.14,75.16,48052.0,68.4699,68.4791,68.4426,68.4608,48052.0
2022-11-23 11:00:00,75.16,75.16,75.13,75.15,39875.0,68.4608,68.4608,68.4335,68.4517,39875.0
2022-11-23 11:10:00,75.15,75.17,75.14,75.16,19707.0,68.4517,68.4699,68.4426,68.4608,19707.0
2022-11-23 11:20:00,75.16,75.17,75.15,75.16,26914.0,68.4608,68.4699,68.4517,68.4608,26914.0
2022-11-23 11:30:00,75.15,75.16,75.14,75.16,44351.0,68.4517,68.4608,68.4426,68.4608,44351.0
2022-11-23 11:40:00,75.16,75.17,75.14,75.14,33109.0,68.4608,68.4699,68.4426,68.4426,33109.0
2022-11-23 11:50:00,75.15,75.15,75.12,75.13,48806.0,68.4517,68.4517,68.4244,68.4335,48806.0
2022-11-23 12:00:00,75.12,75.14,75.11,75.13,45965.0,68.4244,68.4426,68.4153,68.4335,45965.0
2022-11-23 12:10:00,75.14,75.14,75.12,75.13,16412.0,68.4426,68.4426,68.4244,68.4335,16412.0
2022-11-23 12:20:00,75.13,75.14,75.11,75.12,17752.0,68.4335,68.4426,68.4153,68.4244,17752.0
2022-11-23 12:30:00,75.13,75.14,75.11,75.14,23851.0,68.4335,68.4426,68.4153,68.4426,23851.0
2022-11-23 12:40:00,75.14,75.15,75.13,75.13,26538.0,68.4426,68.4517,68.4335,68.4335,26538.0
2022-11-23 12:50:00,75.13,75.14,75.12,75.13,25153.0,68.4335,68.4426,68.4244,68.4335,25153.0
2022-11-23 13:00:00,75.13,75.13,75.12,75.13,12239.0,68.4335,68.4335,68.4244,68.4335,12239.0
2022-11-23 13:10:00,75.12,75.13,75.11,75.12,41427.0,68.4244,68.4335,68.4153,68.4244,41427.0
2022-11-23 13:20:00,75.12,75.13,75.11,75.13,38350.0,68.4244,68.4335,68.4153,68.4335,38350.0
2022-11-23 13:30:00,75.12,75.14,75.12,75.14,51634.0,68.4244,68.4426,68.4244,68.4426,51634.0
2022-11-23 13:40:00,75.14,75.14,75.12,75.13,27905.0,68.4426,68.4426,68.4244,68.4335,27905.0
2022-11-23 13:50:00,75.13,75.13,75.09,75.11,90332.0,68.4335,68.4335,68.3971,68.4153,90332.0
2022-11-23 14:00:00,75.11,75.21,75.11,75.19,74678.0,68.4153,68.5064,68.4153,68.4882,74678.0
2022-11-23 14:10:00,75.18,75.19,75.16,75.17,39049.0,68.4791,68.4882,68.4608,68.4699,39049.0
2022-11-23 14:20:00,75.17,75.21,75.16,75.19,246928.0,68.4699,68.5064,68.4608,68.4882,246928.0
2022-11-23 14:30:00,75.19,75.21,75.16,75.17,856223.0,68.4882,68.5064,68.4608,68.4699,856223.0
2022-11-23 14:40:00,75.17,75.22,75.17,75.2,49210.0,68.4699,68.5155,68.4699,68.4973,49210.0
2022-11-23 14:50:00,75.2,75.23,75.18,75.21,35738.0,68.4973,68.5246,68.4791,68.5064,35738.0
2022-11-23 15:00:00,75.22,75.22,75.2,75.2,77723.0,68.5155,68.5155,68.4973,68.4973,77723.0
2022-11-23 15:10:00,75.2,75.21,75.2,75.2,34060.0,68.4973,68.5064,68.4973,68.4973,34060.0
2022-11-23 15:20:00,75.2,75.21,75.19,75.2,66605.0,68.4973,68.5064,68.4882,68.4973,66605.0
2022-11-23 15:30:00,75.2,75.22,75.18,75.22,97280.0,68.4973,68.5155,68.4791,68.5155,97280.0
2022-11-23 15:40:00,75.22,75.23,75.21,75.21,122287.0,68.5155,68.5246,68.5064,68.5064,122287.0
2022-11-23 15:50:00,75.22,75.24,75.21,75.23,340600.0,68.5155,68.5337,68.5064,68.5246,340600.0
2022-11-25 09:30:00,75.33,75.33,75.23,75.26,59958.0,68.6157,68.6157,68.5246,68.5519,59958.0
2022-11-25 09:40:00,75.26,75.27,75.24,75.24,53229.0,68.5519,68.561,68.5337,68.5337,53229.0
2022-11-25 09:50:00,75.24,75.26,75.23,75.23,52124.0,68.5337,68.5519,68.5246,68.5246,52124.0
2022-11-25 10:00:00,75.24,75.24,75.22,75.24,21389.0,68.5337,68.5337,68.5155,68.5337,21389.0
2022-11-25 10:10:00,75.24,75.24,75.23,75.23,18241.0,68.5337,68.5337,68.5246,68.5246,18241.0
2022-11-25 10:20:00,75.23,75.26,75.22,75.25,38150.0,68.5246,68.5519,68.5155,68.5428,38150.0
2022-11-25 10:30:00,75.26,75.26,75.24,75.24,102458.0,68.5519,68.5519,68.5337,68.5337,102458.0
2022-11-25 10:40:00,75.25,75.25,75.24,75.24,28149.0,68.5428,68.5428,68.5337,68.5337,28149.0
2022-11-25 10:50:00,75.24,75.26,75.24,75.26,167316.0,68.5337,68.5519,68.5337,68.5519,167316.0
2022-11-25 11:00:00,75.25,75.29,75.25,75.28,39299.0,68.5428,68.5792,68.5428,68.5701,39299.0
2022-11-25 11:10:00,75.28,75.29,75.26,75.27,24621.0,68.5701,68.5792,68.5519,68.561,24621.0
2022-11-25 11:20:00,75.28,75.28,75.25,75.26,16964.0,68.5701,68.5701,68.5428,68.5519,16964.0
2022-11-25 11:30:00,75.26,75.27,75.25,75.27,28221.0,68.5519,68.561,68.5428,68.561,28221.0
2022-11-25 11:40:00,75.27,75.27,75.26,75.27,35492.0,68.561,68.561,68.5519,68.561,35492.0
2022-11-25 11:50:00,75.26,75.27,75.25,75.25,46624.0,68.5519,68.561,68.5428,68.5428,46624.0
2022-11-25 12:00:00,75.25,75.26,75.24,75.25,28940.0,68.5428,68.5519,68.5337,68.5428,28940.0
2022-11-25 12:10:00,75.24,75.26,75.24,75.26,13077.0,68.5337,68.5519,68.5337,68.5519,13077.0
2022-11-25 12:20:00,75.26,75.27,75.25,75.27,17277.0,68.5519,68.561,68.5428,68.561,17277.0
2022-11-25 12:30:00,75.27,75.27,75.26,75.27,19660.0,68.561,68.561,68.5519,68.561,19660.0
2022-11-25 12:40:00,75.26,75.27,75.25,75.27,15310.0,68.5519,68.561,68.5428,68.561,15310.0
2022-11-25 12:50:00,75.27,75.28,75.25,75.26,105085.0,68.561,68.5701,68.5428,68.5519,105085.0
2022-11-28 09:30:00,75.34,75.34,75.25,75.27,171593.0,68.6248,68.6248,68.5428,68.561,171593.0
2022-11-28 09:40:00,75.27,75.28,75.25,75.26,84200.0,68.561,68.5701,68.5428,68.5519,84200.0
2022-11-28 09:50:00,75.26,75.27,75.25,75.26,59288.0,68.5519,68.561,68.5428,68.5519,59288.0
2022-11-28 10:00:00,75.27,75.29,75.25,75.28,183132.0,68.561,68.5792,68.5428,68.5701,183132.0
2022-11-28 10:10:00,75.28,75.29,75.28,75.28,25677.0,68.5701,68.5792,68.5701,68.5701,25677.0
2022-11-28 10:20:00,75.29,75.29,75.28,75.28,163837.0,68.5792,68.5792,68.5701,68.5701,163837.0
2022-11-28 10:30:00,75.29,75.29,75.26,75.28,75941.0,68.5792,68.5792,68.5519,68.5701,75941.0
2022-11-28 10:40:00,75.27,75.28,75.26,75.27,30342.0,68.561,68.5701,68.5519,68.561,30342.0
2022-11-28 10:50:00,75.26,75.27,75.25,75.27,73146.0,68.5519,68.561,68.5428,68.561,73146.0
2022-11-28 11:00:00,75.27,75.28,75.26,75.27,46052.0,68.561,68.5701,68.5519,68.561,46052.0
2022-11-28 11:10:00,75.27,75.27,75.26,75.27,48209.0,68.561,68.561,68.5519,68.561,48209.0
2022-11-28 11:20:00,75.26,75.27,75.24,75.25,190902.0,68.5519,68.561,68.5337,68.5428,190902.0
2022-11-28 11:30:00,75.25,75.26,75.23,75.24,60550.0,68.5428,68.5519,68.5246,68.5337,60550.0
2022-11-28 11:40:00,75.25,75.26,75.24,75.26,39493.0,68.5428,68.5519,68.5337,68.5519,39493.0
2022-11-28 11:50:00,75.26,75.27,75.25,75.27,74604.0,68.5519,68.561,68.5428,68.561,74604.0
2022-11-28 12:00:00,75.27,75.27,75.24,75.26,160165.0,68.561,68.561,68.5337,68.5519,160165.0
2022-11-28 12:10:00,75.26,75.26,75.22,75.23,35326.0,68.5519,68.5519,68.5155,68.5246,35326.0
2022-11-28 12:20:00,75.23,75.23,75.21,75.22,55837.0,68.5246,68.5246,68.5064,68.5155,55837.0
2022-11-28 12:30:00,75.22,75.22,75.21,75.22,23658.0,68.5155,68.5155,68.5064,68.5155,23658.0
2022-11-28 12:40:00,75.22,75.23,75.21,75.23,42255.0,68.5155,68.5246,68.5064,68.5246,42255.0
2022-11-28 12:50:00,75.22,75.23,75.21,75.21,90683.0,68.5155,68.5246,68.5064,68.5064,90683.0
2022-11-28 13:00:00,75.21,75.22,75.2,75.2,71621.0,68.5064,68.5155,68.4973,68.4973,71621.0
2022-11-28 13:10:00,75.2,75.21,75.2,75.2,29009.0,68.4973,68.5064,68.4973,68.4973,29009.0
2022-11-28 13:20:00,75.2,75.23,75.2,75.23,40774.0,68.4973,68.5246,68.4973,68.5246,40774.0
2022-11-28 13:30:00,75.22,75.23,75.22,75.23,35839.0,68.5155,68.5246,68.5155,68.5246,35839.0
2022-11-28 13:40:00,75.23,75.23,75.21,75.22,278444.0,68.5246,68.5246,68.5064,68.5155,278444.0
2022-11-28 13:50:00,75.23,75.23,75.21,75.21,150696.0,68.5246,68.5246,68.5064,68.5064,150696.0
2022-11-28 14:00:00,75.21,75.22,75.21,75.21,66557.0,68.5064,68.5155,68.5064,68.5064,66557.0
2022-11-28 14:10:00,75.22,75.22,75.2,75.21,65949.0,68.5155,68.5155,68.4973,68.5064,65949.0
2022-11-28 14:20:00,75.2,75.21,75.2,75.2,59119.0,68.4973,68.5064,68.4973,68.4973,59119.0
2022-11-28 14:30:00,75.2,75.21,75.2,75.2,79042.0,68.4973,68.5064,68.4973,68.4973,79042.0
2022-11-28 14:40:00,75.2,75.21,75.19,75.2,95332.0,68.4973,68.5064,68.4882,68.4973,95332.0
2022-11-28 14:50:00,75.2,75.2,75.18,75.19,215748.0,68.4973,68.4973,68.4791,68.4882,215748.0
2022-11-28 15:00:00,75.19,75.19,75.17,75.17,180794.0,68.4882,68.4882,68.4699,68.4699,180794.0
2022-11-28 15:10:00,75.17,75.18,75.16,75.17,144859.0,68.4699,68.4791,68.4608,68.4699,144859.0
2022-11-28 15:20:00,75.17,75.17,75.16,75.17,131463.0,68.4699,68.4699,68.4608,68.4699,131463.0
2022-11-28 15:30:00,75.17,75.19,75.16,75.18,232152.0,68.4699,68.4882,68.4608,68.4791,232152.0
2022-11-28 15:40:00,75.19,75.19,75.18,75.18,88299.0,68.4882,68.4882,68.4791,68.4791,88299.0
2022-11-28 15:50:00,75.19,75.22,75.17,75.2,922402.0,68.4882,68.5155,68.4699,68.4973,922402.0
2022-11-29 09:30:00,75.03,75.19,75.02,75.13,148553.0,68.3424,68.4882,68.3333,68.4335,148553.0
2022-11-29 09:40:00,75.14,75.14,75.09,75.12,339234.0,68.4426,68.4426,68.3971,68.4244,339234.0
2022-11-29 09:50:00,75.12,75.15,75.11,75.13,54073.0,68.4244,68.4517,68.4153,68.4335,54073.0
2022-11-29 10:00:00,75.13,75.15,75.12,75.14,30329.0,68.4335,68.4517,68.4244,68.4426,30329.0
2022-11-29 10:10:00,75.14,75.15,75.13,75.14,299095.0,68.4426,68.4517,68.4335,68.4426,299095.0
2022-11-29 10:20:00,75.13,75.16,75.13,75.15,203918.0,68.4335,68.4608,68.4335,68.4517,203918.0
2022-11-29 10:30:00,75.16,75.17,75.15,75.16,46612.0,68.4608,68.4699,68.4517,68.4608,46612.0
2022-11-29 10:40:00,75.15,75.16,75.14,75.16,120641.0,68.4517,68.4608,68.4426,68.4608,120641.0
2022-11-29 10:50:00,75.15,75.16,75.14,75.15,71613.0,68.4517,68.4608,68.4426,68.4517,71613.0
2022-11-29 11:00:00,75.15,75.16,75.13,75.14,55247.0,68.4517,68.4608,68.4335,68.4426,55247.0
2022-11-29 11:10:00,75.14,75.16,75.13,75.15,92415.0,68.4426,68.4608,68.4335,68.4517,92415.0
2022-11-29 11:20:00,75.14,75.14,75.13,75.14,63142.0,68.4426,68.4426,68.4335,68.4426,63142.0
2022-11-29 11:30:00,75.14,75.15,75.13,75.15,110497.0,68.4426,68.4517,68.4335,68.4517,110497.0
2022-11-29 11:40:00,75.15,75.15,75.13,75.13,100407.0,68.4517,68.4517,68.4335,68.4335,100407.0
2022-11-29 11:50:00,75.13,75.14,75.12,75.13,127981.0,68.4335,68.4426,68.4244,68.4335,127981.0
2022-11-29 12:00:00,75.14,75.14,75.13,75.14,64938.0,68.4426,68.4426,68.4335,68.4426,64938.0
2022-11-29 12:10:00,75.14,75.15,75.13,75.15,172589.0,68.4426,68.4517,68.4335,68.4517,172589.0
2022-11-29 12:20:00,75.15,75.15,75.13,75.13,102929.0,68.4517,68.4517,68.4335,68.4335,102929.0
2022-11-29 12:30:00,75.13,75.15,75.13,75.13,563222.0,68.4335,68.4517,68.4335,68.4335,563222.0
2022-11-29 12:40:00,75.14,75.14,75.13,75.14,52069.0,68.4426,68.4426,68.4335,68.4426,52069.0
2022-11-29 12:50:00,75.14,75.14,75.13,75.14,104037.0,68.4426,68.4426,68.4335,68.4426,104037.0
2022-11-29 13:00:00,75.13,75.14,75.13,75.14,125270.0,68.4335,68.4426,68.4335,68.4426,125270.0
2022-11-29 13:10:00,75.14,75.14,75.12,75.13,45048.0,68.4426,68.4426,68.4244,68.4335,45048.0
2022-11-29 13:20:00,75.13,75.13,75.11,75.12,72917.0,68.4335,68.4335,68.4153,68.4244,72917.0
2022-11-29 13:30:00,75.12,75.12,75.11,75.12,355496.0,68.4244,68.4244,68.4153,68.4244,355496.0
2022-11-29 13:40:00,75.12,75.12,75.11,75.11,214889.0,68.4244,68.4244,68.4153,68.4153,214889.0
2022-11-29 13:50:00,75.12,75.12,75.11,75.11,126821.0,68.4244,68.4244,68.4153,68.4153,126821.0
2022-11-29 14:00:00,75.12,75.12,75.1,75.11,161845.0,68.4244,68.4244,68.4062,68.4153,161845.0
2022-11-29 14:10:00,75.11,75.11,75.1,75.11,204368.0,68.4153,68.4153,68.4062,68.4153,204368.0
2022-11-29 14:20:00,75.11,75.13,75.1,75.12,281580.0,68.4153,68.4335,68.4062,68.4244,281580.0
2022-11-29 14:30:00,75.11,75.12,75.1,75.11,214346.0,68.4153,68.4244,68.4062,68.4153,214346.0
2022-11-29 14:40:00,75.11,75.11,75.1,75.11,143457.0,68.4153,68.4153,68.4062,68.4153,143457.0
2022-11-29 14:50:00,75.11,75.13,75.1,75.13,271714.0,68.4153,68.4335,68.4062,68.4335,271714.0
2022-11-29 15:00:00,75.13,75.13,75.1,75.11,157476.0,68.4335,68.4335,68.4062,68.4153,157476.0
2022-11-29 15:10:00,75.11,75.12,75.1,75.12,112296.0,68.4153,68.4244,68.4062,68.4244,112296.0
2022-11-29 15:20:00,75.12,75.12,75.11,75.12,113018.0,68.4244,68.4244,68.4153,68.4244,113018.0
2022-11-29 15:30:00,75.12,75.12,75.1,75.11,87129.0,68.4244,68.4244,68.4062,68.4153,87129.0
2022-11-29 15:40:00,75.11,75.11,75.08,75.08,76922.0,68.4153,68.4153,68.388,68.388,76922.0
2022-11-29 15:50:00,75.08,75.09,75.07,75.08,224827.0,68.388,68.3971,68.3789,68.388,224827.0
2022-11-30 09:30:00,75.03,75.08,75.02,75.03,92753.0,68.3424,68.388,68.3333,68.3424,92753.0
2022-11-30 09:40:00,75.03,75.08,75.01,75.02,478963.0,68.3424,68.388,68.3242,68.3333,478963.0
2022-11-30 09:50:00,75.02,75.06,75.0,75.05,99214.0,68.3333,68.3697,68.3151,68.3606,99214.0
2022-11-30 10:00:00,75.05,75.06,75.0,75.02,192955.0,68.3606,68.3697,68.3151,68.3333,192955.0
2022-11-30 10:10:00,75.01,75.01,74.98,74.98,85555.0,68.3242,68.3242,68.2969,68.2969,85555.0
2022-11-30 10:20:00,74.98,75.01,74.98,75.01,94914.0,68.2969,68.3242,68.2969,68.3242,94914.0
2022-11-30 10:30:00,75.01,75.01,74.99,75.0,139798.0,68.3242,68.3242,68.306,68.3151,139798.0
2022-11-30 10:40:00,75.0,75.01,74.99,75.01,114716.0,68.3151,68.3242,68.306,68.3242,114716.0
2022-11-30 10:50:00,75.01,75.05,75.0,75.03,177440.0,68.3242,68.3606,68.3151,68.3424,177440.0
2022-11-30 11:00:00,75.03,75.03,75.0,75.03,50018.0,68.3424,68.3424,68.3151,68.3424,50018.0
2022-11-30 11:10:00,75.02,75.04,75.02,75.03,64773.0,68.3333,68.3515,68.3333,68.3424,64773.0
2022-11-30 11:20:00,75.03,75.03,74.99,75.0,178578.0,68.3424,68.3424,68.306,68.3151,178578.0
2022-11-30 11:30:00,75.0,75.04,74.99,75.03,80848.0,68.3151,68.3515,68.306,68.3424,80848.0
2022-11-30 11:40:00,75.03,75.03,75.02,75.03,42942.0,68.3424,68.3424,68.3333,68.3424,42942.0
2022-11-30 11:50:00,75.03,75.03,75.01,75.02,145636.0,68.3424,68.3424,68.3242,68.3333,145636.0
2022-11-30 12:00:00,75.01,75.03,75.0,75.03,283229.0,68.3242,68.3424,68.3151,68.3424,283229.0
2022-11-30 12:10:00,75.03,75.04,75.02,75.03,57596.0,68.3424,68.3515,68.3333,68.3424,57596.0
2022-11-30 12:20:00,75.03,75.04,75.02,75.02,143061.0,68.3424,68.3515,68.3333,68.3333,143061.0
2022-11-30 12:30:00,75.03,75.03,75.0,75.01,276028.0,68.3424,68.3424,68.3151,68.3242,276028.0
2022-11-30 12:40:00,75.01,75.02,75.0,75.02,385400.0,68.3242,68.3333,68.3151,68.3333,385400.0
2022-11-30 12:50:00,75.02,75.03,75.01,75.02,153599.0,68.3333,68.3424,68.3242,68.3333,153599.0
2022-11-30 13:00:00,75.03,75.04,75.02,75.03,95212.0,68.3424,68.3515,68.3333,68.3424,95212.0
2022-11-30 13:10:00,75.03,75.04,75.03,75.03,31513.0,68.3424,68.3515,68.3424,68.3424,31513.0
2022-11-30 13:20:00,75.03,75.04,75.01,75.02,96313.0,68.3424,68.3515,68.3242,68.3333,96313.0
2022-11-30 13:30:00,75.01,75.19,75.01,75.18,98083.0,68.3242,68.4882,68.3242,68.4791,98083.0
2022-11-30 13:40:00,75.17,75.21,75.14,75.17,115151.0,68.4699,68.5064,68.4426,68.4699,115151.0
2022-11-30 13:50:00,75.16,75.3,75.16,75.27,68656.0,68.4608,68.5884,68.4608,68.561,68656.0
2022-11-30 14:00:00,75.27,75.34,75.26,75.3,99242.0,68.561,68.6248,68.5519,68.5884,99242.0
2022-11-30 14:10:00,75.29,75.34,75.29,75.32,82109.0,68.5792,68.6248,68.5792,68.6066,82109.0
2022-11-30 14:20:00,75.32,75.33,75.29,75.31,50924.0,68.6066,68.6157,68.5792,68.5975,50924.0
2022-11-30 14:30:00,75.3,75.33,75.3,75.33,94474.0,68.5884,68.6157,68.5884,68.6157,94474.0
2022-11-30 14:40:00,75.33,75.39,75.32,75.39,151194.0,68.6157,68.6703,68.6066,68.6703,151194.0
2022-11-30 14:50:00,75.4,75.42,75.38,75.41,130064.0,68.6794,68.6977,68.6612,68.6886,130064.0
2022-11-30 15:00:00,75.42,75.42,75.38,75.41,72929.0,68.6977,68.6977,68.6612,68.6886,72929.0
2022-11-30 15:10:00,75.41,75.41,75.36,75.39,751709.0,68.6886,68.6886,68.643,68.6703,751709.0
2022-11-30 15:20:00,75.39,75.41,75.38,75.4,104938.0,68.6703,68.6886,68.6612,68.6794,104938.0
2022-11-30 15:30:00,75.4,75.41,75.4,75.41,188985.0,68.6794,68.6886,68.6794,68.6886,188985.0
2022-11-30 15:40:00,75.41,75.42,75.4,75.41,399707.0,68.6886,68.6977,68.6794,68.6886,399707.0
2022-11-30 15:50:00,75.41,75.49,75.39,75.48,393750.0,68.6886,68.7614,68.6703,68.7523,393750.0
2022-12-01 09:30:00,75.35,75.45,75.35,75.38,872815.0,68.7698,68.8611,68.7698,68.7972,872815.0
2022-12-01 09:40:00,75.38,75.41,75.37,75.4,75755.0,68.7972,68.8246,68.7881,68.8154,75755.0
2022-12-01 09:50:00,75.39,75.41,75.39,75.41,301416.0,68.8063,68.8246,68.8063,68.8246,301416.0
2022-12-01 10:00:00,75.41,75.44,75.38,75.44,180275.0,68.8246,68.8519,68.7972,68.8519,180275.0
2022-12-01 10:10:00,75.43,75.44,75.37,75.39,219742.0,68.8428,68.8519,68.7881,68.8063,219742.0
2022-12-01 10:20:00,75.39,75.43,75.38,75.4,109038.0,68.8063,68.8428,68.7972,68.8154,109038.0
2022-12-01 10:30:00,75.4,75.43,75.38,75.42,57487.0,68.8154,68.8428,68.7972,68.8337,57487.0
2022-12-01 10:40:00,75.42,75.42,75.39,75.41,49134.0,68.8337,68.8337,68.8063,68.8246,49134.0
2022-12-01 10:50:00,75.41,75.46,75.4,75.45,107747.0,68.8246,68.8702,68.8154,68.8611,107747.0
2022-12-01 11:00:00,75.45,75.46,75.43,75.45,74917.0,68.8611,68.8702,68.8428,68.8611,74917.0
2022-12-01 11:10:00,75.46,75.46,75.42,75.43,49537.0,68.8702,68.8702,68.8337,68.8428,49537.0
2022-12-01 11:20:00,75.43,75.44,75.42,75.43,292229.0,68.8428,68.8519,68.8337,68.8428,292229.0
2022-12-01 11:30:00,75.42,75.47,75.42,75.46,85837.0,68.8337,68.8793,68.8337,68.8702,85837.0
2022-12-01 11:40:00,75.45,75.48,75.45,75.47,117074.0,68.8611,68.8885,68.8611,68.8793,117074.0
2022-12-01 11:50:00,75.48,75.5,75.46,75.49,80407.0,68.8885,68.9067,68.8702,68.8976,80407.0
2022-12-01 12:00:00,75.49,75.5,75.45,75.45,83071.0,68.8976,68.9067,68.8611,68.8611,83071.0
2022-12-01 12:10:00,75.45,75.49,75.45,75.47,75343.0,68.8611,68.8976,68.8611,68.8793,75343.0
2022-12-01 12:20:00,75.46,75.5,75.46,75.5,75530.0,68.8702,68.9067,68.8702,68.9067,75530.0
2022-12-01 12:30:00,75.5,75.51,75.46,75.48,63816.0,68.9067,68.9158,68.8702,68.8885,63816.0
2022-12-01 12:40:00,75.48,75.5,75.47,75.49,94195.0,68.8885,68.9067,68.8793,68.8976,94195.0
2022-12-01 12:50:00,75.48,75.5,75.47,75.48,83439.0,68.8885,68.9067,68.8793,68.8885,83439.0
2022-12-01 13:00:00,75.48,75.5,75.48,75.49,38892.0,68.8885,68.9067,68.8885,68.8976,38892.0
2022-12-01 13:10:00,75.48,75.49,75.46,75.47,146214.0,68.8885,68.8976,68.8702,68.8793,146214.0
2022-12-01 13:20:00,75.47,75.48,75.46,75.47,40085.0,68.8793,68.8885,68.8702,68.8793,40085.0
2022-12-01 13:30:00,75.48,75.49,75.47,75.48,53285.0,68.8885,68.8976,68.8793,68.8885,53285.0
2022-12-01 13:40:00,75.47,75.48,75.45,75.45,71761.0,68.8793,68.8885,68.8611,68.8611,71761.0
2022-12-01 13:50:00,75.45,75.48,75.44,75.47,159503.0,68.8611,68.8885,68.8519,68.8793,159503.0
2022-12-01 14:00:00,75.47,75.47,75.46,75.47,116390.0,68.8793,68.8793,68.8702,68.8793,116390.0
2022-12-01 14:10:00,75.47,75.5,75.46,75.5,144363.0,68.8793,68.9067,68.8702,68.9067,144363.0
2022-12-01 14:20:00,75.5,75.53,75.49,75.53,210612.0,68.9067,68.9341,68.8976,68.9341,210612.0
2022-12-01 14:30:00,75.53,75.55,75.52,75.52,226973.0,68.9341,68.9523,68.925,68.925,226973.0
2022-12-01 14:40:00,75.52,75.53,75.5,75.52,209626.0,68.925,68.9341,68.9067,68.925,209626.0
2022-12-01 14:50:00,75.52,75.54,75.51,75.53,223015.0,68.925,68.9432,68.9158,68.9341,223015.0
2022-12-01 15:00:00,75.53,75.54,75.5,75.53,228163.0,68.9341,68.9432,68.9067,68.9341,228163.0
2022-12-01 15:10:00,75.53,75.53,75.5,75.51,173808.0,68.9341,68.9341,68.9067,68.9158,173808.0
2022-12-01 15:20:00,75.51,75.52,75.5,75.52,217757.0,68.9158,68.925,68.9067,68.925,217757.0
2022-12-01 15:30:00,75.52,75.55,75.51,75.54,193780.0,68.925,68.9523,68.9158,68.9432,193780.0
2022-12-01 15:40:00,75.55,75.57,75.54,75.57,240814.0,68.9523,68.9706,68.9432,68.9706,240814.0
2022-12-01 15:50:00,75.57,75.59,75.55,75.56,740367.0,68.9706,68.9888,68.9523,68.9615,740367.0
2022-12-02 09:30:00,75.32,75.38,75.31,75.37,145939.0,68.7424,68.7972,68.7333,68.7881,145939.0
2022-12-02 09:40:00,75.37,75.4,75.34,75.34,637210.0,68.7881,68.8154,68.7607,68.7607,637210.0
2022-12-02 09:50:00,75.34,75.36,75.31,75.34,54463.0,68.7607,68.7789,68.7333,68.7607,54463.0
2022-12-02 10:00:00,75.34,75.35,75.33,75.35,254382.0,68.7607,68.7698,68.7516,68.7698,254382.0
2022-12-02 10:10:00,75.34,75.36,75.34,75.34,310073.0,68.7607,68.7789,68.7607,68.7607,310073.0
2022-12-02 10:20:00,75.35,75.35,75.32,75.32,231100.0,68.7698,68.7698,68.7424,68.7424,231100.0
2022-12-02 10:30:00,75.33,75.34,75.31,75.31,216224.0,68.7516,68.7607,68.7333,68.7333,216224.0
2022-12-02 10:40:00,75.31,75.32,75.3,75.31,279320.0,68.7333,68.7424,68.7242,68.7333,279320.0
2022-12-02 10:50:00,75.31,75.33,75.29,75.3,236079.0,68.7333,68.7516,68.715,68.7242,236079.0
2022-12-02 11:00:00,75.3,75.3,75.28,75.3,331092.0,68.7242,68.7242,68.7059,68.7242,331092.0
2022-12-02 11:10:00,75.3,75.35,75.29,75.34,55673.0,68.7242,68.7698,68.715,68.7607,55673.0
2022-12-02 11:20:00,75.35,75.38,75.34,75.38,228775.0,68.7698,68.7972,68.7607,68.7972,228775.0
2022-12-02 11:30:00,75.38,75.41,75.37,75.41,220670.0,68.7972,68.8246,68.7881,68.8246,220670.0
2022-12-02 11:40:00,75.41,75.46,75.4,75.45,209776.0,68.8246,68.8702,68.8154,68.8611,209776.0
2022-12-02 11:50:00,75.44,75.45,75.42,75.44,68497.0,68.8519,68.8611,68.8337,68.8519,68497.0
2022-12-02 12:00:00,75.44,75.44,75.41,75.43,144691.0,68.8519,68.8519,68.8246,68.8428,144691.0
2022-12-02 12:10:00,75.44,75.47,75.43,75.45,87372.0,68.8519,68.8793,68.8428,68.8611,87372.0
2022-12-02 12:20:00,75.45,75.46,75.42,75.42,187016.0,68.8611,68.8702,68.8337,68.8337,187016.0
2022-12-02 12:30:00,75.42,75.43,75.41,75.41,271630.0,68.8337,68.8428,68.8246,68.8246,271630.0
2022-12-02 12:40:00,75.42,75.42,75.4,75.41,198184.0,68.8337,68.8337,68.8154,68.8246,198184.0
2022-12-02 12:50:00,75.4,75.44,75.4,75.42,201622.0,68.8154,68.8519,68.8154,68.8337,201622.0
2022-12-02 13:00:00,75.42,75.46,75.42,75.45,382452.0,68.8337,68.8702,68.8337,68.8611,382452.0
2022-12-02 13:10:00,75.45,75.47,75.44,75.47,160748.0,68.8611,68.8793,68.8519,68.8793,160748.0
2022-12-02 13:20:00,75.47,75.48,75.46,75.48,45093.0,68.8793,68.8885,68.8702,68.8885,45093.0
2022-12-02 13:30:00,75.48,75.48,75.47,75.47,27034.0,68.8885,68.8885,68.8793,68.8793,27034.0
2022-12-02 13:40:00,75.48,75.5,75.47,75.5,63015.0,68.8885,68.9067,68.8793,68.9067,63015.0
2022-12-02 13:50:00,75.5,75.53,75.49,75.53,131952.0,68.9067,68.9341,68.8976,68.9341,131952.0
2022-12-02 14:00:00,75.53,75.55,75.52,75.55,115989.0,68.9341,68.9523,68.925,68.9523,115989.0
2022-12-02 14:10:00,75.55,75.57,75.54,75.56,120735.0,68.9523,68.9706,68.9432,68.9615,120735.0
2022-12-02 14:20:00,75.56,75.57,75.56,75.56,74271.0,68.9615,68.9706,68.9615,68.9615,74271.0
2022-12-02 14:30:00,75.56,75.57,75.56,75.56,143484.0,68.9615,68.9706,68.9615,68.9615,143484.0
2022-12-02 14:40:00,75.57,75.58,75.56,75.58,105668.0,68.9706,68.9797,68.9615,68.9797,105668.0
2022-12-02 14:50:00,75.58,75.61,75.57,75.61,119738.0,68.9797,69.0071,68.9706,69.0071,119738.0
2022-12-02 15:00:00,75.61,75.63,75.6,75.63,146867.0,69.0071,69.0254,68.998,69.0254,146867.0
2022-12-02 15:10:00,75.63,75.63,75.59,75.6,161728.0,69.0254,69.0254,68.9888,68.998,161728.0
2022-12-02 15:20:00,75.59,75.6,75.57,75.58,58210.0,68.9888,68.998,68.9706,68.9797,58210.0
2022-12-02 15:30:00,75.59,75.61,75.57,75.61,130777.0,68.9888,69.0071,68.9706,69.0071,130777.0
2022-12-02 15:40:00,75.61,75.63,75.6,75.63,51055.0,69.0071,69.0254,68.998,69.0254,51055.0
2022-12-02 15:50:00,75.64,75.67,75.63,75.67,120097.0,69.0345,69.0619,69.0254,69.0619,120097.0
2022-12-05 09:30:00,75.57,75.57,75.49,75.52,133079.0,68.9706,68.9706,68.8976,68.925,133079.0
2022-12-05 09:40:00,75.52,75.53,75.47,75.49,139885.0,68.925,68.9341,68.8793,68.8976,139885.0
2022-12-05 09:50:00,75.48,75.5,75.48,75.5,35996.0,68.8885,68.9067,68.8885,68.9067,35996.0
2022-12-05 10:00:00,75.49,75.5,75.4,75.44,123445.0,68.8976,68.9067,68.8154,68.8519,123445.0
2022-12-05 10:10:00,75.44,75.47,75.41,75.42,105529.0,68.8519,68.8793,68.8246,68.8337,105529.0
2022-12-05 10:20:00,75.42,75.43,75.4,75.42,74373.0,68.8337,68.8428,68.8154,68.8337,74373.0
2022-12-05 10:30:00,75.43,75.45,75.41,75.45,63997.0,68.8428,68.8611,68.8246,68.8611,63997.0
2022-12-05 10:40:00,75.45,75.46,75.44,75.46,49769.0,68.8611,68.8702,68.8519,68.8702,49769.0
2022-12-05 10:50:00,75.45,75.46,75.44,75.44,238522.0,68.8611,68.8702,68.8519,68.8519,238522.0
2022-12-05 11:00:00,75.45,75.46,75.43,75.45,283998.0,68.8611,68.8702,68.8428,68.8611,283998.0
2022-12-05 11:10:00,75.45,75.47,75.44,75.47,72897.0,68.8611,68.8793,68.8519,68.8793,72897.0
2022-12-05 11:20:00,75.46,75.47,75.44,75.44,41930.0,68.8702,68.8793,68.8519,68.8519,41930.0
2022-12-05 11:30:00,75.45,75.45,75.41,75.41,86596.0,68.8611,68.8611,68.8246,68.8246,86596.0
2022-12-05 11:40:00,75.42,75.43,75.41,75.42,58528.0,68.8337,68.8428,68.8246,68.8337,58528.0
2022-12-05 11:50:00,75.42,75.42,75.4,75.42,46929.0,68.8337,68.8337,68.8154,68.8337,46929.0
2022-12-05 12:00:00,75.42,75.42,75.38,75.4,64162.0,68.8337,68.8337,68.7972,68.8154,64162.0
2022-12-05 12:10:00,75.4,75.45,75.4,75.43,43778.0,68.8154,68.8611,68.8154,68.8428,43778.0
2022-12-05 12:20:00,75.44,75.45,75.4,75.4,427235.0,68.8519,68.8611,68.8154,68.8154,427235.0
2022-12-05 12:30:00,75.41,75.43,75.4,75.41,37076.0,68.8246,68.8428,68.8154,68.8246,37076.0
2022-12-05 12:40:00,75.41,75.42,75.39,75.4,31718.0,68.8246,68.8337,68.8063,68.8154,31718.0
2022-12-05 12:50:00,75.4,75.43,75.39,75.42,71275.0,68.8154,68.8428,68.8063,68.8337,71275.0
2022-12-05 13:00:00,75.42,75.43,75.4,75.41,31597.0,68.8337,68.8428,68.8154,68.8246,31597.0
2022-12-05 13:10:00,75.41,75.41,75.4,75.41,27062.0,68.8246,68.8246,68.8154,68.8246,27062.0
2022-12-05 13:20:00,75.4,75.41,75.4,75.41,29747.0,68.8154,68.8246,68.8154,68.8246,29747.0
2022-12-05 13:30:00,75.41,75.41,75.39,75.4,67553.0,68.8246,68.8246,68.8063,68.8154,67553.0
2022-12-05 13:40:00,75.4,75.4,75.38,75.38,43662.0,68.8154,68.8154,68.7972,68.7972,43662.0
2022-12-05 13:50:00,75.39,75.39,75.35,75.36,71092.0,68.8063,68.8063,68.7698,68.7789,71092.0
2022-12-05 14:00:00,75.37,75.38,75.34,75.34,70307.0,68.7881,68.7972,68.7607,68.7607,70307.0
2022-12-05 14:10:00,75.34,75.35,75.33,75.34,95574.0,68.7607,68.7698,68.7516,68.7607,95574.0
2022-12-05 14:20:00,75.34,75.34,75.31,75.32,67174.0,68.7607,68.7607,68.7333,68.7424,67174.0
2022-12-05 14:30:00,75.31,75.33,75.3,75.33,158535.0,68.7333,68.7516,68.7242,68.7516,158535.0
2022-12-05 14:40:00,75.33,75.36,75.33,75.33,68082.0,68.7516,68.7789,68.7516,68.7516,68082.0
2022-12-05 14:50:00,75.34,75.36,75.33,75.36,688691.0,68.7607,68.7789,68.7516,68.7789,688691.0
2022-12-05 15:00:00,75.35,75.36,75.33,75.34,47458.0,68.7698,68.7789,68.7516,68.7607,47458.0
2022-12-05 15:10:00,75.34,75.34,75.33,75.33,472417.0,68.7607,68.7607,68.7516,68.7516,472417.0
2022-12-05 15:20:00,75.33,75.34,75.32,75.33,269614.0,68.7516,68.7607,68.7424,68.7516,269614.0
2022-12-05 15:30:00,75.32,75.35,75.32,75.34,258263.0,68.7424,68.7698,68.7424,68.7607,258263.0
2022-12-05 15:40:00,75.35,75.37,75.34,75.37,104461.0,68.7698,68.7881,68.7607,68.7881,104461.0
2022-12-05 15:50:00,75.37,75.39,75.36,75.37,1016517.0,68.7881,68.8063,68.7789,68.7881,1016517.0
2022-12-06 09:30:00,75.34,75.44,75.34,75.42,207273.0,68.7607,68.8519,68.7607,68.8337,207273.0
2022-12-06 09:40:00,75.42,75.42,75.36,75.36,64409.0,68.8337,68.8337,68.7789,68.7789,64409.0
2022-12-06 09:50:00,75.37,75.39,75.37,75.38,136189.0,68.7881,68.8063,68.7881,68.7972,136189.0
2022-12-06 10:00:00,75.39,75.39,75.36,75.36,54112.0,68.8063,68.8063,68.7789,68.7789,54112.0
2022-12-06 10:10:00,75.36,75.38,75.35,75.36,424812.0,68.7789,68.7972,68.7698,68.7789,424812.0
2022-12-06 10:20:00,75.38,75.39,75.36,75.37,106731.0,68.7972,68.8063,68.7789,68.7881,106731.0
2022-12-06 10:30:00,75.37,75.4,75.37,75.38,81939.0,68.7881,68.8154,68.7881,68.7972,81939.0
2022-12-06 10:40:00,75.38,75.4,75.37,75.39,60031.0,68.7972,68.8154,68.7881,68.8063,60031.0
2022-12-06 10:50:00,75.38,75.38,75.35,75.36,90878.0,68.7972,68.7972,68.7698,68.7789,90878.0
2022-12-06 11:00:00,75.36,75.38,75.34,75.38,52626.0,68.7789,68.7972,68.7607,68.7972,52626.0
2022-12-06 11:10:00,75.38,75.39,75.37,75.38,26538.0,68.7972,68.8063,68.7881,68.7972,26538.0
2022-12-06 11:20:00,75.37,75.4,75.37,75.39,32384.0,68.7881,68.8154,68.7881,68.8063,32384.0
2022-12-06 11:30:00,75.38,75.39,75.37,75.39,48942.0,68.7972,68.8063,68.7881,68.8063,48942.0
2022-12-06 11:40:00,75.4,75.4,75.38,75.38,93748.0,68.8154,68.8154,68.7972,68.7972,93748.0
2022-12-06 11:50:00,75.38,75.39,75.35,75.36,39711.0,68.7972,68.8063,68.7698,68.7789,39711.0
2022-12-06 12:00:00,75.37,75.37,75.34,75.34,54002.0,68.7881,68.7881,68.7607,68.7607,54002.0
2022-12-06 12:10:00,75.34,75.39,75.34,75.38,48575.0,68.7607,68.8063,68.7607,68.7972,48575.0
2022-12-06 12:20:00,75.38,75.38,75.35,75.36,29616.0,68.7972,68.7972,68.7698,68.7789,29616.0
2022-12-06 12:30:00,75.36,75.38,75.35,75.37,41145.0,68.7789,68.7972,68.7698,68.7881,41145.0
2022-12-06 12:40:00,75.37,75.38,75.35,75.36,24670.0,68.7881,68.7972,68.7698,68.7789,24670.0
2022-12-06 12:50:00,75.36,75.38,75.35,75.36,25269.0,68.7789,68.7972,68.7698,68.7789,25269.0
2022-12-06 13:00:00,75.36,75.37,75.35,75.35,21681.0,68.7789,68.7881,68.7698,68.7698,21681.0
2022-12-06 13:10:00,75.36,75.36,75.34,75.35,32395.0,68.7789,68.7789,68.7607,68.7698,32395.0
2022-12-06 13:20:00,75.36,75.36,75.33,75.35,37927.0,68.7789,68.7789,68.7516,68.7698,37927.0
2022-12-06 13:30:00,75.35,75.36,75.34,75.34,20273.0,68.7698,68.7789,68.7607,68.7607,20273.0
2022-12-06 13:40:00,75.34,75.36,75.34,75.35,25141.0,68.7607,68.7789,68.7607,68.7698,25141.0
2022-12-06 13:50:00,75.36,75.37,75.35,75.36,124587.0,68.7789,68.7881,68.7698,68.7789,124587.0
2022-12-06 14:00:00,75.37,75.38,75.36,75.38,76343.0,68.7881,68.7972,68.7789,68.7972,76343.0
2022-12-06 14:10:00,75.37,75.41,75.37,75.39,86362.0,68.7881,68.8246,68.7881,68.8063,86362.0
2022-12-06 14:20:00,75.39,75.4,75.38,75.39,45913.0,68.8063,68.8154,68.7972,68.8063,45913.0
2022-12-06 14:30:00,75.38,75.4,75.38,75.39,62955.0,68.7972,68.8154,68.7972,68.8063,62955.0
2022-12-06 14:40:00,75.4,75.43,75.39,75.4,59102.0,68.8154,68.8428,68.8063,68.8154,59102.0
2022-12-06 14:50:00,75.4,75.42,75.4,75.42,159866.0,68.8154,68.8337,68.8154,68.8337,159866.0
2022-12-06 15:00:00,75.42,75.43,75.4,75.41,283708.0,68.8337,68.8428,68.8154,68.8246,283708.0
2022-12-06 15:10:00,75.41,75.42,75.4,75.42,264739.0,68.8246,68.8337,68.8154,68.8337,264739.0
2022-12-06 15:20:00,75.42,75.42,75.4,75.41,68098.0,68.8337,68.8337,68.8154,68.8246,68098.0
2022-12-06 15:30:00,75.4,75.41,75.38,75.38,95042.0,68.8154,68.8246,68.7972,68.7972,95042.0
2022-12-06 15:40:00,75.39,75.39,75.37,75.38,95107.0,68.8063,68.8063,68.7881,68.7972,95107.0
2022-12-06 15:50:00,75.38,75.41,75.37,75.4,86580.0,68.7972,68.8246,68.7881,68.8154,86580.0
2022-12-07 09:30:00,75.5,75.58,75.49,75.56,122117.0,68.9067,68.9797,68.8976,68.9615,122117.0
2022-12-07 09:40:00,75.56,75.57,75.51,75.53,69592.0,68.9615,68.9706,68.9158,68.9341,69592.0
2022-12-07 09:50:00,75.53,75.54,75.51,75.53,45262.0,68.9341,68.9432,68.9158,68.9341,45262.0
2022-12-07 10:00:00,75.53,75.54,75.49,75.53,104502.0,68.9341,68.9432,68.8976,68.9341,104502.0
2022-12-07 10:10:00,75.53,75.64,75.51,75.54,231105.0,68.9341,69.0345,68.9158,68.9432,231105.0
2022-12-07 10:20:00,75.54,75.57,75.53,75.56,129277.0,68.9432,68.9706,68.9341,68.9615,129277.0
2022-12-07 10:30:00,75.56,75.58,75.54,75.55,147097.0,68.9615,68.9797,68.9432,68.9523,147097.0
2022-12-07 10:40:00,75.55,75.56,75.54,75.56,235068.0,68.9523,68.9615,68.9432,68.9615,235068.0
2022-12-07 10:50:00,75.56,75.58,75.55,75.57,179719.0,68.9615,68.9797,68.9523,68.9706,179719.0
2022-12-07 11:00:00,75.58,75.59,75.56,75.59,153583.0,68.9797,68.9888,68.9615,68.9888,153583.0
2022-12-07 11:10:00,75.59,75.59,75.56,75.57,71857.0,68.9888,68.9888,68.9615,68.9706,71857.0
2022-12-07 11:20:00,75.57,75.57,75.53,75.55,87374.0,68.9706,68.9706,68.9341,68.9523,87374.0
2022-12-07 11:30:00,75.54,75.55,75.53,75.55,54963.0,68.9432,68.9523,68.9341,68.9523,54963.0
2022-12-07 11:40:00,75.55,75.55,75.53,75.53,43845.0,68.9523,68.9523,68.9341,68.9341,43845.0
2022-12-07 11:50:00,75.53,75.56,75.53,75.55,57802.0,68.9341,68.9615,68.9341,68.9523,57802.0
2022-12-07 12:00:00,75.55,75.55,75.53,75.55,112176.0,68.9523,68.9523,68.9341,68.9523,112176.0
2022-12-07 12:10:00,75.54,75.55,75.53,75.55,25370.0,68.9432,68.9523,68.9341,68.9523,25370.0
2022-12-07 12:20:00,75.54,75.55,75.54,75.54,22600.0,68.9432,68.9523,68.9432,68.9432,22600.0
2022-12-07 12:30:00,75.55,75.56,75.53,75.56,71983.0,68.9523,68.9615,68.9341,68.9615,71983.0
2022-12-07 12:40:00,75.56,75.56,75.54,75.55,43194.0,68.9615,68.9615,68.9432,68.9523,43194.0
2022-12-07 12:50:00,75.55,75.58,75.55,75.58,1907613.0,68.9523,68.9797,68.9523,68.9797,1907613.0
2022-12-07 13:00:00,75.57,75.59,75.57,75.59,148035.0,68.9706,68.9888,68.9706,68.9888,148035.0
2022-12-07 13:10:00,75.59,75.6,75.58,75.59,40932.0,68.9888,68.998,68.9797,68.9888,40932.0
2022-12-07 13:20:00,75.59,75.61,75.59,75.6,167776.0,68.9888,69.0071,68.9888,68.998,167776.0
2022-12-07 13:30:00,75.59,75.61,75.58,75.6,37477.0,68.9888,69.0071,68.9797,68.998,37477.0
2022-12-07 13:40:00,75.59,75.61,75.58,75.61,61271.0,68.9888,69.0071,68.9797,69.0071,61271.0
2022-12-07 13:50:00,75.62,75.62,75.59,75.6,125369.0,69.0162,69.0162,68.9888,68.998,125369.0
2022-12-07 14:00:00,75.59,75.6,75.59,75.59,65291.0,68.9888,68.998,68.9888,68.9888,65291.0
2022-12-07 14:10:00,75.59,75.62,75.59,75.61,61542.0,68.9888,69.0162,68.9888,69.0071,61542.0
2022-12-07 14:20:00,75.61,75.61,75.6,75.61,99507.0,69.0071,69.0071,68.998,69.0071,99507.0
2022-12-07 14:30:00,75.61,75.63,75.6,75.61,43133.0,69.0071,69.0254,68.998,69.0071,43133.0
2022-12-07 14:40:00,75.62,75.65,75.62,75.65,61033.0,69.0162,69.0436,69.0162,69.0436,61033.0
2022-12-07 14:50:00,75.65,75.67,75.64,75.66,122473.0,69.0436,69.0619,69.0345,69.0527,122473.0
2022-12-07 15:00:00,75.65,75.65,75.63,75.64,80730.0,69.0436,69.0436,69.0254,69.0345,80730.0
2022-12-07 15:10:00,75.64,75.64,75.63,75.64,101952.0,69.0345,69.0345,69.0254,69.0345,101952.0
2022-12-07 15:20:00,75.64,75.64,75.61,75.63,145123.0,69.0345,69.0345,69.0071,69.0254,145123.0
2022-12-07 15:30:00,75.64,75.64,75.61,75.63,108275.0,69.0345,69.0345,69.0071,69.0254,108275.0
2022-12-07 15:40:00,75.62,75.65,75.62,75.65,258522.0,69.0162,69.0436,69.0162,69.0436,258522.0
2022-12-07 15:50:00,75.65,75.67,75.64,75.66,155169.0,69.0436,69.0619,69.0345,69.0527,155169.0
2022-12-08 09:30:00,75.56,75.61,75.54,75.55,127208.0,68.9615,69.0071,68.9432,68.9523,127208.0
2022-12-08 09:40:00,75.55,75.55,75.52,75.52,120654.0,68.9523,68.9523,68.925,68.925,120654.0
2022-12-08 09:50:00,75.51,75.59,75.51,75.58,110198.0,68.9158,68.9888,68.9158,68.9797,110198.0
2022-12-08 10:00:00,75.59,75.6,75.57,75.59,61689.0,68.9888,68.998,68.9706,68.9888,61689.0
2022-12-08 10:10:00,75.59,75.6,75.57,75.58,51526.0,68.9888,68.998,68.9706,68.9797,51526.0
2022-12-08 10:20:00,75.58,75.61,75.57,75.61,138323.0,68.9797,69.0071,68.9706,69.0071,138323.0
2022-12-08 10:30:00,75.6,75.62,75.59,75.62,88203.0,68.998,69.0162,68.9888,69.0162,88203.0
2022-12-08 10:40:00,75.62,75.62,75.58,75.59,63214.0,69.0162,69.0162,68.9797,68.9888,63214.0
2022-12-08 10:50:00,75.59,75.61,75.59,75.59,34533.0,68.9888,69.0071,68.9888,68.9888,34533.0
2022-12-08 11:00:00,75.59,75.63,75.59,75.61,38204.0,68.9888,69.0254,68.9888,69.0071,38204.0
2022-12-08 11:10:00,75.61,75.62,75.56,75.58,49774.0,69.0071,69.0162,68.9615,68.9797,49774.0
2022-12-08 11:20:00,75.58,75.6,75.57,75.59,69155.0,68.9797,68.998,68.9706,68.9888,69155.0
2022-12-08 11:30:00,75.59,75.61,75.59,75.6,51052.0,68.9888,69.0071,68.9888,68.998,51052.0
2022-12-08 11:40:00,75.6,75.61,75.59,75.6,71766.0,68.998,69.0071,68.9888,68.998,71766.0
2022-12-08 11:50:00,75.6,75.61,75.59,75.59,49077.0,68.998,69.0071,68.9888,68.9888,49077.0
2022-12-08 12:00:00,75.59,75.62,75.59,75.62,117952.0,68.9888,69.0162,68.9888,69.0162,117952.0
2022-12-08 12:10:00,75.62,75.62,75.59,75.59,85895.0,69.0162,69.0162,68.9888,68.9888,85895.0
2022-12-08 12:20:00,75.59,75.61,75.59,75.61,13688.0,68.9888,69.0071,68.9888,69.0071,13688.0
2022-12-08 12:30:00,75.59,75.6,75.58,75.59,54459.0,68.9888,68.998,68.9797,68.9888,54459.0
2022-12-08 12:40:00,75.59,75.6,75.56,75.57,51020.0,68.9888,68.998,68.9615,68.9706,51020.0
2022-12-08 12:50:00,75.56,75.58,75.55,75.55,30391.0,68.9615,68.9797,68.9523,68.9523,30391.0
2022-12-08 13:00:00,75.56,75.59,75.54,75.59,252186.0,68.9615,68.9888,68.9432,68.9888,252186.0
2022-12-08 13:10:00,75.58,75.59,75.57,75.57,30915.0,68.9797,68.9888,68.9706,68.9706,30915.0
2022-12-08 13:20:00,75.56,75.58,75.55,75.56,73859.0,68.9615,68.9797,68.9523,68.9615,73859.0
2022-12-08 13:30:00,75.56,75.57,75.54,75.55,90984.0,68.9615,68.9706,68.9432,68.9523,90984.0
2022-12-08 13:40:00,75.54,75.56,75.53,75.54,61168.0,68.9432,68.9615,68.9341,68.9432,61168.0
2022-12-08 13:50:00,75.54,75.55,75.52,75.53,61429.0,68.9432,68.9523,68.925,68.9341,61429.0
2022-12-08 14:00:00,75.54,75.54,75.51,75.52,76470.0,68.9432,68.9432,68.9158,68.925,76470.0
2022-12-08 14:10:00,75.52,75.54,75.51,75.53,43416.0,68.925,68.9432,68.9158,68.9341,43416.0
2022-12-08 14:20:00,75.53,75.54,75.53,75.53,15901.0,68.9341,68.9432,68.9341,68.9341,15901.0
2022-12-08 14:30:00,75.53,75.54,75.52,75.53,70975.0,68.9341,68.9432,68.925,68.9341,70975.0
2022-12-08 14:40:00,75.53,75.55,75.53,75.53,88243.0,68.9341,68.9523,68.9341,68.9341,88243.0
2022-12-08 14:50:00,75.53,75.56,75.53,75.54,143741.0,68.9341,68.9615,68.9341,68.9432,143741.0
2022-12-08 15:00:00,75.53,75.55,75.53,75.55,115961.0,68.9341,68.9523,68.9341,68.9523,115961.0
2022-12-08 15:10:00,75.54,75.55,75.53,75.54,287973.0,68.9432,68.9523,68.9341,68.9432,287973.0
2022-12-08 15:20:00,75.54,75.55,75.54,75.55,92570.0,68.9432,68.9523,68.9432,68.9523,92570.0
2022-12-08 15:30:00,75.55,75.56,75.54,75.55,94903.0,68.9523,68.9615,68.9432,68.9523,94903.0
2022-12-08 15:40:00,75.55,75.56,75.54,75.54,79369.0,68.9523,68.9615,68.9432,68.9432,79369.0
2022-12-08 15:50:00,75.55,75.55,75.52,75.53,185304.0,68.9523,68.9523,68.925,68.9341,185304.0
2022-12-09 09:30:00,75.6,75.6,75.47,75.51,72897.0,68.998,68.998,68.8793,68.9158,72897.0
2022-12-09 09:40:00,75.5,75.52,75.48,75.51,115074.0,68.9067,68.925,68.8885,68.9158,115074.0
2022-12-09 09:50:00,75.51,75.52,75.49,75.51,172461.0,68.9158,68.925,68.8976,68.9158,172461.0
2022-12-09 10:00:00,75.51,75.53,75.48,75.5,270309.0,68.9158,68.9341,68.8885,68.9067,270309.0
2022-12-09 10:10:00,75.5,75.51,75.48,75.49,96824.0,68.9067,68.9158,68.8885,68.8976,96824.0
2022-12-09 10:20:00,75.5,75.53,75.49,75.53,85686.0,68.9067,68.9341,68.8976,68.9341,85686.0
2022-12-09 10:30:00,75.53,75.56,75.52,75.55,587843.0,68.9341,68.9615,68.925,68.9523,587843.0
2022-12-09 10:40:00,75.55,75.56,75.53,75.55,316353.0,68.9523,68.9615,68.9341,68.9523,316353.0
2022-12-09 10:50:00,75.55,75.57,75.54,75.57,384048.0,68.9523,68.9706,68.9432,68.9706,384048.0
2022-12-09 11:00:00,75.57,75.58,75.55,75.55,462681.0,68.9706,68.9797,68.9523,68.9523,462681.0
2022-12-09 11:10:00,75.56,75.56,75.54,75.56,60905.0,68.9615,68.9615,68.9432,68.9615,60905.0
2022-12-09 11:20:00,75.56,75.57,75.54,75.55,61442.0,68.9615,68.9706,68.9432,68.9523,61442.0
2022-12-09 11:30:00,75.55,75.56,75.54,75.55,90725.0,68.9523,68.9615,68.9432,68.9523,90725.0
2022-12-09 11:40:00,75.54,75.58,75.54,75.57,46274.0,68.9432,68.9797,68.9432,68.9706,46274.0
2022-12-09 11:50:00,75.58,75.58,75.56,75.56,64434.0,68.9797,68.9797,68.9615,68.9615,64434.0
2022-12-09 12:00:00,75.56,75.56,75.55,75.56,330753.0,68.9615,68.9615,68.9523,68.9615,330753.0
2022-12-09 12:10:00,75.56,75.57,75.54,75.55,27297.0,68.9615,68.9706,68.9432,68.9523,27297.0
2022-12-09 12:20:00,75.55,75.56,75.54,75.55,83207.0,68.9523,68.9615,68.9432,68.9523,83207.0
2022-12-09 12:30:00,75.55,75.56,75.54,75.54,128694.0,68.9523,68.9615,68.9432,68.9432,128694.0
2022-12-09 12:40:00,75.54,75.55,75.53,75.53,60940.0,68.9432,68.9523,68.9341,68.9341,60940.0
2022-12-09 12:50:00,75.53,75.54,75.53,75.53,57538.0,68.9341,68.9432,68.9341,68.9341,57538.0
2022-12-09 13:00:00,75.53,75.54,75.52,75.53,94757.0,68.9341,68.9432,68.925,68.9341,94757.0
2022-12-09 13:10:00,75.53,75.54,75.53,75.54,27828.0,68.9341,68.9432,68.9341,68.9432,27828.0
2022-12-09 13:20:00,75.53,75.54,75.53,75.53,50095.0,68.9341,68.9432,68.9341,68.9341,50095.0
2022-12-09 13:30:00,75.53,75.54,75.53,75.54,47911.0,68.9341,68.9432,68.9341,68.9432,47911.0
2022-12-09 13:40:00,75.53,75.54,75.53,75.53,28704.0,68.9341,68.9432,68.9341,68.9341,28704.0
2022-12-09 13:50:00,75.53,75.54,75.53,75.53,32792.0,68.9341,68.9432,68.9341,68.9341,32792.0
2022-12-09 14:00:00,75.53,75.54,75.53,75.53,60468.0,68.9341,68.9432,68.9341,68.9341,60468.0
2022-12-09 14:10:00,75.53,75.54,75.53,75.53,38811.0,68.9341,68.9432,68.9341,68.9341,38811.0
2022-12-09 14:20:00,75.53,75.54,75.52,75.53,61195.0,68.9341,68.9432,68.925,68.9341,61195.0
2022-12-09 14:30:00,75.53,75.54,75.52,75.52,90679.0,68.9341,68.9432,68.925,68.925,90679.0
2022-12-09 14:40:00,75.52,75.53,75.51,75.53,96070.0,68.925,68.9341,68.9158,68.9341,96070.0
2022-12-09 14:50:00,75.53,75.53,75.52,75.53,58550.0,68.9341,68.9341,68.925,68.9341,58550.0
2022-12-09 15:00:00,75.53,75.53,75.52,75.52,51297.0,68.9341,68.9341,68.925,68.925,51297.0
2022-12-09 15:10:00,75.53,75.53,75.52,75.53,74040.0,68.9341,68.9341,68.925,68.9341,74040.0
2022-12-09 15:20:00,75.53,75.53,75.52,75.53,86282.0,68.9341,68.9341,68.925,68.9341,86282.0
2022-12-09 15:30:00,75.53,75.53,75.52,75.53,105674.0,68.9341,68.9341,68.925,68.9341,105674.0
2022-12-09 15:40:00,75.53,75.53,75.5,75.52,124999.0,68.9341,68.9341,68.9067,68.925,124999.0
2022-12-09 15:50:00,75.51,75.52,75.47,75.47,141978.0,68.9158,68.925,68.8793,68.8793,141978.0
2022-12-12 09:30:00,75.53,75.61,75.53,75.59,258211.0,68.9341,69.0071,68.9341,68.9888,258211.0
2022-12-12 09:40:00,75.58,75.59,75.55,75.57,59839.0,68.9797,68.9888,68.9523,68.9706,59839.0
2022-12-12 09:50:00,75.57,75.58,75.54,75.55,48036.0,68.9706,68.9797,68.9432,68.9523,48036.0
2022-12-12 10:00:00,75.54,75.54,75.52,75.53,47504.0,68.9432,68.9432,68.925,68.9341,47504.0
2022-12-12 10:10:00,75.53,75.53,75.51,75.52,39494.0,68.9341,68.9341,68.9158,68.925,39494.0
2022-12-12 10:20:00,75.52,75.53,75.51,75.52,40790.0,68.925,68.9341,68.9158,68.925,40790.0
2022-12-12 10:30:00,75.51,75.53,75.51,75.53,20326.0,68.9158,68.9341,68.9158,68.9341,20326.0
2022-12-12 10:40:00,75.52,75.53,75.51,75.52,180682.0,68.925,68.9341,68.9158,68.925,180682.0
2022-12-12 10:50:00,75.51,75.52,75.5,75.51,25919.0,68.9158,68.925,68.9067,68.9158,25919.0
2022-12-12 11:00:00,75.51,75.52,75.48,75.49,172211.0,68.9158,68.925,68.8885,68.8976,172211.0
2022-12-12 11:10:00,75.48,75.49,75.47,75.47,98166.0,68.8885,68.8976,68.8793,68.8793,98166.0
2022-12-12 11:20:00,75.47,75.48,75.46,75.47,36275.0,68.8793,68.8885,68.8702,68.8793,36275.0
2022-12-12 11:30:00,75.47,75.47,75.45,75.45,146772.0,68.8793,68.8793,68.8611,68.8611,146772.0
2022-12-12 11:40:00,75.45,75.46,75.45,75.45,25208.0,68.8611,68.8702,68.8611,68.8611,25208.0
2022-12-12 11:50:00,75.45,75.48,75.45,75.47,53929.0,68.8611,68.8885,68.8611,68.8793,53929.0
2022-12-12 12:00:00,75.48,75.49,75.47,75.48,84767.0,68.8885,68.8976,68.8793,68.8885,84767.0
2022-12-12 12:10:00,75.47,75.48,75.46,75.46,166841.0,68.8793,68.8885,68.8702,68.8702,166841.0
2022-12-12 12:20:00,75.47,75.47,75.44,75.45,186943.0,68.8793,68.8793,68.8519,68.8611,186943.0
2022-12-12 12:30:00,75.45,75.45,75.44,75.45,76645.0,68.8611,68.8611,68.8519,68.8611,76645.0
2022-12-12 12:40:00,75.45,75.45,75.43,75.45,195914.0,68.8611,68.8611,68.8428,68.8611,195914.0
2022-12-12 12:50:00,75.45,75.46,75.45,75.45,115353.0,68.8611,68.8702,68.8611,68.8611,115353.0
2022-12-12 13:00:00,75.45,75.46,75.4,75.42,195998.0,68.8611,68.8702,68.8154,68.8337,195998.0
2022-12-12 13:10:00,75.43,75.43,75.4,75.42,42536.0,68.8428,68.8428,68.8154,68.8337,42536.0
2022-12-12 13:20:00,75.42,75.44,75.42,75.44,135969.0,68.8337,68.8519,68.8337,68.8519,135969.0
2022-12-12 13:30:00,75.43,75.44,75.41,75.42,66719.0,68.8428,68.8519,68.8246,68.8337,66719.0
2022-12-12 13:40:00,75.42,75.44,75.41,75.44,88506.0,68.8337,68.8519,68.8246,68.8519,88506.0
2022-12-12 13:50:00,75.45,75.45,75.42,75.42,51128.0,68.8611,68.8611,68.8337,68.8337,51128.0
2022-12-12 14:00:00,75.43,75.43,75.4,75.42,158548.0,68.8428,68.8428,68.8154,68.8337,158548.0
2022-12-12 14:10:00,75.41,75.43,75.41,75.41,82911.0,68.8246,68.8428,68.8246,68.8246,82911.0
2022-12-12 14:20:00,75.41,75.43,75.41,75.42,77398.0,68.8246,68.8428,68.8246,68.8337,77398.0
2022-12-12 14:30:00,75.42,75.43,75.41,75.42,30875.0,68.8337,68.8428,68.8246,68.8337,30875.0
2022-12-12 14:40:00,75.42,75.43,75.41,75.42,105630.0,68.8337,68.8428,68.8246,68.8337,105630.0
2022-12-12 14:50:00,75.42,75.43,75.41,75.41,128067.0,68.8337,68.8428,68.8246,68.8246,128067.0
2022-12-12 15:00:00,75.41,75.43,75.4,75.42,339001.0,68.8246,68.8428,68.8154,68.8337,339001.0
2022-12-12 15:10:00,75.41,75.42,75.4,75.42,132105.0,68.8246,68.8337,68.8154,68.8337,132105.0
2022-12-12 15:20:00,75.42,75.45,75.41,75.44,241126.0,68.8337,68.8611,68.8246,68.8519,241126.0
2022-12-12 15:30:00,75.44,75.44,75.43,75.44,180477.0,68.8519,68.8519,68.8428,68.8519,180477.0
2022-12-12 15:40:00,75.44,75.45,75.43,75.43,113088.0,68.8519,68.8611,68.8428,68.8428,113088.0
2022-12-12 15:50:00,75.43,75.43,75.4,75.41,370388.0,68.8428,68.8428,68.8154,68.8246,370388.0
2022-12-13 09:30:00,75.83,75.89,75.82,75.86,139460.0,69.2079,69.2626,69.1988,69.2353,139460.0
2022-12-13 09:40:00,75.86,75.92,75.85,75.92,110537.0,69.2353,69.29,69.2261,69.29,110537.0
2022-12-13 09:50:00,75.92,75.95,75.91,75.91,196192.0,69.29,69.3174,69.2809,69.2809,196192.0
2022-12-13 10:00:00,75.92,75.92,75.85,75.86,207549.0,69.29,69.29,69.2261,69.2353,207549.0
2022-12-13 10:10:00,75.87,75.88,75.85,75.85,77264.0,69.2444,69.2535,69.2261,69.2261,77264.0
2022-12-13 10:20:00,75.85,75.85,75.8,75.8,120373.0,69.2261,69.2261,69.1805,69.1805,120373.0
2022-12-13 10:30:00,75.8,75.83,75.79,75.79,174279.0,69.1805,69.2079,69.1714,69.1714,174279.0
2022-12-13 10:40:00,75.8,75.81,75.77,75.77,39906.0,69.1805,69.1896,69.1531,69.1531,39906.0
2022-12-13 10:50:00,75.77,75.8,75.76,75.79,146061.0,69.1531,69.1805,69.144,69.1714,146061.0
2022-12-13 11:00:00,75.8,75.81,75.78,75.78,61030.0,69.1805,69.1896,69.1623,69.1623,61030.0
2022-12-13 11:10:00,75.78,75.79,75.76,75.77,791578.0,69.1623,69.1714,69.144,69.1531,791578.0
2022-12-13 11:20:00,75.78,75.78,75.76,75.77,136500.0,69.1623,69.1623,69.144,69.1531,136500.0
2022-12-13 11:30:00,75.77,75.79,75.76,75.78,20253.0,69.1531,69.1714,69.144,69.1623,20253.0
2022-12-13 11:40:00,75.78,75.79,75.73,75.74,111809.0,69.1623,69.1714,69.1166,69.1257,111809.0
2022-12-13 11:50:00,75.73,75.74,75.71,75.73,36800.0,69.1166,69.1257,69.0984,69.1166,36800.0
2022-12-13 12:00:00,75.73,75.73,75.71,75.72,23424.0,69.1166,69.1166,69.0984,69.1075,23424.0
2022-12-13 12:10:00,75.71,75.73,75.69,75.7,34199.0,69.0984,69.1166,69.0801,69.0892,34199.0
2022-12-13 12:20:00,75.7,75.71,75.68,75.7,125965.0,69.0892,69.0984,69.071,69.0892,125965.0
2022-12-13 12:30:00,75.7,75.71,75.67,75.7,144864.0,69.0892,69.0984,69.0619,69.0892,144864.0
2022-12-13 12:40:00,75.7,75.72,75.69,75.7,47835.0,69.0892,69.1075,69.0801,69.0892,47835.0
2022-12-13 12:50:00,75.7,75.7,75.68,75.68,48531.0,69.0892,69.0892,69.071,69.071,48531.0
2022-12-13 13:00:00,75.68,75.7,75.66,75.69,130842.0,69.071,69.0892,69.0527,69.0801,130842.0
2022-12-13 13:10:00,75.69,75.72,75.69,75.72,43056.0,69.0801,69.1075,69.0801,69.1075,43056.0
2022-12-13 13:20:00,75.71,75.72,75.7,75.7,34779.0,69.0984,69.1075,69.0892,69.0892,34779.0
2022-12-13 13:30:00,75.7,75.72,75.67,75.69,50734.0,69.0892,69.1075,69.0619,69.0801,50734.0
2022-12-13 13:40:00,75.68,75.7,75.67,75.69,109757.0,69.071,69.0892,69.0619,69.0801,109757.0
2022-12-13 13:50:00,75.69,75.69,75.64,75.67,882622.0,69.0801,69.0801,69.0345,69.0619,882622.0
2022-12-13 14:00:00,75.67,75.67,75.65,75.67,165786.0,69.0619,69.0619,69.0436,69.0619,165786.0
2022-12-13 14:10:00,75.67,75.67,75.64,75.65,116815.0,69.0619,69.0619,69.0345,69.0436,116815.0
2022-12-13 14:20:00,75.65,75.67,75.64,75.67,653569.0,69.0436,69.0619,69.0345,69.0619,653569.0
2022-12-13 14:30:00,75.66,75.67,75.65,75.66,127125.0,69.0527,69.0619,69.0436,69.0527,127125.0
2022-12-13 14:40:00,75.67,75.72,75.66,75.71,145052.0,69.0619,69.1075,69.0527,69.0984,145052.0
2022-12-13 14:50:00,75.72,75.72,75.69,75.69,52769.0,69.1075,69.1075,69.0801,69.0801,52769.0
2022-12-13 15:00:00,75.69,75.69,75.66,75.69,193324.0,69.0801,69.0801,69.0527,69.0801,193324.0
2022-12-13 15:10:00,75.69,75.69,75.66,75.67,326194.0,69.0801,69.0801,69.0527,69.0619,326194.0
2022-12-13 15:20:00,75.67,75.67,75.65,75.66,126444.0,69.0619,69.0619,69.0436,69.0527,126444.0
2022-12-13 15:30:00,75.67,75.68,75.65,75.66,229663.0,69.0619,69.071,69.0436,69.0527,229663.0
2022-12-13 15:40:00,75.66,75.68,75.65,75.68,202938.0,69.0527,69.071,69.0436,69.071,202938.0
2022-12-13 15:50:00,75.68,75.69,75.66,75.69,3160853.0,69.071,69.0801,69.0527,69.0801,3160853.0
2022-12-14 09:30:00,75.89,75.89,75.72,75.76,245149.0,69.2626,69.2626,69.1075,69.144,245149.0
2022-12-14 09:40:00,75.77,75.79,75.76,75.78,47364.0,69.1531,69.1714,69.144,69.1623,47364.0
2022-12-14 09:50:00,75.78,75.79,75.77,75.79,55463.0,69.1623,69.1714,69.1531,69.1714,55463.0
2022-12-14 10:00:00,75.79,75.82,75.79,75.81,82198.0,69.1714,69.1988,69.1714,69.1896,82198.0
2022-12-14 10:10:00,75.81,75.83,75.81,75.82,142284.0,69.1896,69.2079,69.1896,69.1988,142284.0
2022-12-14 10:20:00,75.83,75.84,75.81,75.84,34707.0,69.2079,69.217,69.1896,69.217,34707.0
2022-12-14 10:30:00,75.84,75.84,75.8,75.81,103345.0,69.217,69.217,69.1805,69.1896,103345.0
2022-12-14 10:40:00,75.81,75.84,75.81,75.83,106302.0,69.1896,69.217,69.1896,69.2079,106302.0
2022-12-14 10:50:00,75.83,75.83,75.81,75.83,58315.0,69.2079,69.2079,69.1896,69.2079,58315.0
2022-12-14 11:00:00,75.83,75.83,75.8,75.81,79060.0,69.2079,69.2079,69.1805,69.1896,79060.0
2022-12-14 11:10:00,75.81,75.82,75.8,75.8,63389.0,69.1896,69.1988,69.1805,69.1805,63389.0
2022-12-14 11:20:00,75.8,75.82,75.79,75.81,71238.0,69.1805,69.1988,69.1714,69.1896,71238.0
2022-12-14 11:30:00,75.81,75.82,75.8,75.81,94950.0,69.1896,69.1988,69.1805,69.1896,94950.0
2022-12-14 11:40:00,75.81,75.82,75.78,75.78,67970.0,69.1896,69.1988,69.1623,69.1623,67970.0
2022-12-14 11:50:00,75.78,75.79,75.77,75.78,23618.0,69.1623,69.1714,69.1531,69.1623,23618.0
2022-12-14 12:00:00,75.78,75.79,75.77,75.79,110895.0,69.1623,69.1714,69.1531,69.1714,110895.0
2022-12-14 12:10:00,75.78,75.79,75.77,75.78,55793.0,69.1623,69.1714,69.1531,69.1623,55793.0
2022-12-14 12:20:00,75.78,75.78,75.75,75.76,675497.0,69.1623,69.1623,69.1349,69.144,675497.0
2022-12-14 12:30:00,75.77,75.77,75.76,75.77,71979.0,69.1531,69.1531,69.144,69.1531,71979.0
2022-12-14 12:40:00,75.77,75.77,75.75,75.75,117399.0,69.1531,69.1531,69.1349,69.1349,117399.0
2022-12-14 12:50:00,75.75,75.76,75.75,75.76,55669.0,69.1349,69.144,69.1349,69.144,55669.0
2022-12-14 13:00:00,75.76,75.77,75.75,75.76,38320.0,69.144,69.1531,69.1349,69.144,38320.0
2022-12-14 13:10:00,75.77,75.78,75.75,75.76,253768.0,69.1531,69.1623,69.1349,69.144,253768.0
2022-12-14 13:20:00,75.76,75.76,75.75,75.76,145110.0,69.144,69.144,69.1349,69.144,145110.0
2022-12-14 13:30:00,75.76,75.77,75.75,75.77,91231.0,69.144,69.1531,69.1349,69.1531,91231.0
2022-12-14 13:40:00,75.77,75.77,75.74,75.75,125810.0,69.1531,69.1531,69.1257,69.1349,125810.0
2022-12-14 13:50:00,75.75,75.76,75.73,75.73,105991.0,69.1349,69.144,69.1166,69.1166,105991.0
2022-12-14 14:00:00,75.72,75.72,75.52,75.52,121708.0,69.1075,69.1075,68.925,68.925,121708.0
2022-12-14 14:10:00,75.53,75.61,75.52,75.61,450571.0,68.9341,69.0071,68.925,69.0071,450571.0
2022-12-14 14:20:00,75.61,75.61,75.55,75.57,270370.0,69.0071,69.0071,68.9523,68.9706,270370.0
2022-12-14 14:30:00,75.57,75.58,75.51,75.55,325864.0,68.9706,68.9797,68.9158,68.9523,325864.0
2022-12-14 14:40:00,75.55,75.66,75.55,75.64,373642.0,68.9523,69.0527,68.9523,69.0345,373642.0
2022-12-14 14:50:00,75.63,75.68,75.6,75.66,227354.0,69.0254,69.071,68.998,69.0527,227354.0
2022-12-14 15:00:00,75.66,75.72,75.63,75.7,381730.0,69.0527,69.1075,69.0254,69.0892,381730.0
2022-12-14 15:10:00,75.7,75.76,75.68,75.72,196745.0,69.0892,69.144,69.071,69.1075,196745.0
2022-12-14 15:20:00,75.72,75.72,75.67,75.67,191678.0,69.1075,69.1075,69.0619,69.0619,191678.0
2022-12-14 15:30:00,75.67,75.72,75.66,75.72,132206.0,69.0619,69.1075,69.0527,69.1075,132206.0
2022-12-14 15:40:00,75.72,75.76,75.71,75.75,150478.0,69.1075,69.144,69.0984,69.1349,150478.0
2022-12-14 15:50:00,75.75,75.76,75.73,75.73,235309.0,69.1349,69.144,69.1166,69.1166,235309.0
2022-12-15 09:30:00,75.77,75.78,75.73,75.78,268637.0,69.1531,69.1623,69.1166,69.1623,268637.0
2022-12-15 09:40:00,75.78,75.78,75.73,75.73,249887.0,69.1623,69.1623,69.1166,69.1166,249887.0
2022-12-15 09:50:00,75.73,75.75,75.7,75.7,262793.0,69.1166,69.1349,69.0892,69.0892,262793.0
2022-12-15 10:00:00,75.7,75.71,75.65,75.67,131739.0,69.0892,69.0984,69.0436,69.0619,131739.0
2022-12-15 10:10:00,75.68,75.71,75.67,75.67,228722.0,69.071,69.0984,69.0619,69.0619,228722.0
2022-12-15 10:20:00,75.67,75.69,75.65,75.67,237517.0,69.0619,69.0801,69.0436,69.0619,237517.0
2022-12-15 10:30:00,75.67,75.69,75.66,75.69,302372.0,69.0619,69.0801,69.0527,69.0801,302372.0
2022-12-15 10:40:00,75.69,75.71,75.68,75.71,222705.0,69.0801,69.0984,69.071,69.0984,222705.0
2022-12-15 10:50:00,75.71,75.71,75.7,75.7,224294.0,69.0984,69.0984,69.0892,69.0892,224294.0
2022-12-15 11:00:00,75.7,75.71,75.7,75.7,101185.0,69.0892,69.0984,69.0892,69.0892,101185.0
2022-12-15 11:10:00,75.71,75.72,75.7,75.7,148063.0,69.0984,69.1075,69.0892,69.0892,148063.0
2022-12-15 11:20:00,75.7,75.72,75.7,75.72,135210.0,69.0892,69.1075,69.0892,69.1075,135210.0
2022-12-15 11:30:00,75.72,75.73,75.71,75.73,91097.0,69.1075,69.1166,69.0984,69.1166,91097.0
2022-12-15 11:40:00,75.73,75.73,75.71,75.72,352397.0,69.1166,69.1166,69.0984,69.1075,352397.0
2022-12-15 11:50:00,75.72,75.73,75.71,75.73,132301.0,69.1075,69.1166,69.0984,69.1166,132301.0
2022-12-15 12:00:00,75.72,75.73,75.69,75.73,462614.0,69.1075,69.1166,69.0801,69.1166,462614.0
2022-12-15 12:10:00,75.73,75.74,75.72,75.74,152270.0,69.1166,69.1257,69.1075,69.1257,152270.0
2022-12-15 12:20:00,75.73,75.75,75.73,75.75,126199.0,69.1166,69.1349,69.1166,69.1349,126199.0
2022-12-15 12:30:00,75.75,75.75,75.74,75.75,61006.0,69.1349,69.1349,69.1257,69.1349,61006.0
2022-12-15 12:40:00,75.75,75.75,75.73,75.73,66856.0,69.1349,69.1349,69.1166,69.1166,66856.0
2022-12-15 12:50:00,75.73,75.74,75.73,75.73,55598.0,69.1166,69.1257,69.1166,69.1166,55598.0
2022-12-15 13:00:00,75.74,75.74,75.73,75.74,61307.0,69.1257,69.1257,69.1166,69.1257,61307.0
2022-12-15 13:10:00,75.73,75.76,75.73,75.75,80631.0,69.1166,69.144,69.1166,69.1349,80631.0
2022-12-15 13:20:00,75.75,75.77,75.75,75.75,212215.0,69.1349,69.1531,69.1349,69.1349,212215.0
2022-12-15 13:30:00,75.75,75.76,75.75,75.76,58357.0,69.1349,69.144,69.1349,69.144,58357.0
2022-12-15 13:40:00,75.76,75.76,75.73,75.75,482106.0,69.144,69.144,69.1166,69.1349,482106.0
2022-12-15 13:50:00,75.75,75.75,75.73,75.73,339833.0,69.1349,69.1349,69.1166,69.1166,339833.0
2022-12-15 14:00:00,75.73,75.74,75.73,75.73,234739.0,69.1166,69.1257,69.1166,69.1166,234739.0
2022-12-15 14:10:00,75.73,75.74,75.73,75.74,154847.0,69.1166,69.1257,69.1166,69.1257,154847.0
2022-12-15 14:20:00,75.73,75.75,75.73,75.75,448220.0,69.1166,69.1349,69.1166,69.1349,448220.0
2022-12-15 14:30:00,75.75,75.78,75.74,75.78,277326.0,69.1349,69.1623,69.1257,69.1623,277326.0
2022-12-15 14:40:00,75.77,75.8,75.77,75.8,461055.0,69.1531,69.1805,69.1531,69.1805,461055.0
2022-12-15 14:50:00,75.8,75.81,75.79,75.81,444201.0,69.1805,69.1896,69.1714,69.1896,444201.0
2022-12-15 15:00:00,75.8,75.83,75.8,75.83,499616.0,69.1805,69.2079,69.1805,69.2079,499616.0
2022-12-15 15:10:00,75.83,75.83,75.8,75.81,1041324.0,69.2079,69.2079,69.1805,69.1896,1041324.0
2022-12-15 15:20:00,75.81,75.83,75.81,75.83,742096.0,69.1896,69.2079,69.1896,69.2079,742096.0
2022-12-15 15:30:00,75.83,75.83,75.81,75.81,343815.0,69.2079,69.2079,69.1896,69.1896,343815.0
2022-12-15 15:40:00,75.81,75.82,75.8,75.81,301348.0,69.1896,69.1988,69.1805,69.1896,301348.0
2022-12-15 15:50:00,75.81,75.81,75.78,75.79,500450.0,69.1896,69.1896,69.1623,69.1714,500450.0
2022-12-16 09:30:00,75.66,75.66,75.6,75.61,71233.0,69.0527,69.0527,68.998,69.0071,71233.0
2022-12-16 09:40:00,75.61,75.7,75.6,75.67,193226.0,69.0071,69.0892,68.998,69.0619,193226.0
2022-12-16 09:50:00,75.67,75.68,75.65,75.67,122121.0,69.0619,69.071,69.0436,69.0619,122121.0
2022-12-16 10:00:00,75.67,75.67,75.63,75.63,70039.0,69.0619,69.0619,69.0254,69.0254,70039.0
2022-12-16 10:10:00,75.63,75.67,75.62,75.67,94858.0,69.0254,69.0619,69.0162,69.0619,94858.0
2022-12-16 10:20:00,75.67,75.68,75.66,75.67,50913.0,69.0619,69.071,69.0527,69.0619,50913.0
2022-12-16 10:30:00,75.67,75.68,75.64,75.65,49434.0,69.0619,69.071,69.0345,69.0436,49434.0
2022-12-16 10:40:00,75.64,75.66,75.64,75.65,97510.0,69.0345,69.0527,69.0345,69.0436,97510.0
2022-12-16 10:50:00,75.66,75.66,75.65,75.66,142973.0,69.0527,69.0527,69.0436,69.0527,142973.0
2022-12-16 11:00:00,75.66,75.66,75.65,75.66,44380.0,69.0527,69.0527,69.0436,69.0527,44380.0
2022-12-16 11:10:00,75.66,75.69,75.64,75.69,80080.0,69.0527,69.0801,69.0345,69.0801,80080.0
2022-12-16 11:20:00,75.69,75.7,75.68,75.7,65841.0,69.0801,69.0892,69.071,69.0892,65841.0
2022-12-16 11:30:00,75.7,75.72,75.69,75.72,289454.0,69.0892,69.1075,69.0801,69.1075,289454.0
2022-12-16 11:40:00,75.72,75.73,75.7,75.72,151244.0,69.1075,69.1166,69.0892,69.1075,151244.0
2022-12-16 11:50:00,75.73,75.74,75.72,75.72,139613.0,69.1166,69.1257,69.1075,69.1075,139613.0
2022-12-16 12:00:00,75.73,75.75,75.72,75.75,105695.0,69.1166,69.1349,69.1075,69.1349,105695.0
2022-12-16 12:10:00,75.75,75.75,75.72,75.74,219530.0,69.1349,69.1349,69.1075,69.1257,219530.0
2022-12-16 12:20:00,75.73,75.74,75.72,75.74,428905.0,69.1166,69.1257,69.1075,69.1257,428905.0
2022-12-16 12:30:00,75.74,75.74,75.73,75.73,153405.0,69.1257,69.1257,69.1166,69.1166,153405.0
2022-12-16 12:40:00,75.73,75.75,75.73,75.75,206169.0,69.1166,69.1349,69.1166,69.1349,206169.0
2022-12-16 12:50:00,75.74,75.76,75.74,75.76,100840.0,69.1257,69.144,69.1257,69.144,100840.0
2022-12-16 13:00:00,75.76,75.8,75.75,75.79,95868.0,69.144,69.1805,69.1349,69.1714,95868.0
2022-12-16 13:10:00,75.79,75.79,75.76,75.77,248750.0,69.1714,69.1714,69.144,69.1531,248750.0
2022-12-16 13:20:00,75.77,75.79,75.76,75.78,144822.0,69.1531,69.1714,69.144,69.1623,144822.0
2022-12-16 13:30:00,75.79,75.82,75.78,75.81,53835.0,69.1714,69.1988,69.1623,69.1896,53835.0
2022-12-16 13:40:00,75.81,75.83,75.81,75.83,81585.0,69.1896,69.2079,69.1896,69.2079,81585.0
2022-12-16 13:50:00,75.83,75.83,75.79,75.79,200737.0,69.2079,69.2079,69.1714,69.1714,200737.0
2022-12-16 14:00:00,75.8,75.82,75.79,75.82,73688.0,69.1805,69.1988,69.1714,69.1988,73688.0
2022-12-16 14:10:00,75.81,75.83,75.81,75.83,161376.0,69.1896,69.2079,69.1896,69.2079,161376.0
2022-12-16 14:20:00,75.83,75.83,75.8,75.81,194264.0,69.2079,69.2079,69.1805,69.1896,194264.0
2022-12-16 14:30:00,75.81,75.82,75.8,75.81,37677.0,69.1896,69.1988,69.1805,69.1896,37677.0
2022-12-16 14:40:00,75.81,75.81,75.79,75.8,82112.0,69.1896,69.1896,69.1714,69.1805,82112.0
2022-12-16 14:50:00,75.8,75.8,75.79,75.8,60196.0,69.1805,69.1805,69.1714,69.1805,60196.0
2022-12-16 15:00:00,75.79,75.8,75.77,75.78,74446.0,69.1714,69.1805,69.1531,69.1623,74446.0
2022-12-16 15:10:00,75.78,75.8,75.77,75.8,99193.0,69.1623,69.1805,69.1531,69.1805,99193.0
2022-12-16 15:20:00,75.8,75.8,75.79,75.79,72864.0,69.1805,69.1805,69.1714,69.1714,72864.0
2022-12-16 15:30:00,75.8,75.81,75.79,75.8,85701.0,69.1805,69.1896,69.1714,69.1805,85701.0
2022-12-16 15:40:00,75.8,75.81,75.78,75.79,206675.0,69.1805,69.1896,69.1623,69.1714,206675.0
2022-12-16 15:50:00,75.79,75.8,75.77,75.79,173993.0,69.1714,69.1805,69.1531,69.1714,173993.0
2022-12-19 09:30:00,75.74,75.74,75.67,75.68,448242.0,69.1257,69.1257,69.0619,69.071,448242.0
2022-12-19 09:40:00,75.67,75.68,75.65,75.66,64303.0,69.0619,69.071,69.0436,69.0527,64303.0
2022-12-19 09:50:00,75.66,75.68,75.65,75.67,209843.0,69.0527,69.071,69.0436,69.0619,209843.0
2022-12-19 10:00:00,75.67,75.68,75.66,75.67,83132.0,69.0619,69.071,69.0527,69.0619,83132.0
2022-12-19 10:10:00,75.67,75.68,75.65,75.66,53149.0,69.0619,69.071,69.0436,69.0527,53149.0
2022-12-19 10:20:00,75.66,75.66,75.64,75.66,28850.0,69.0527,69.0527,69.0345,69.0527,28850.0
2022-12-19 10:30:00,75.66,75.66,75.63,75.63,39290.0,69.0527,69.0527,69.0254,69.0254,39290.0
2022-12-19 10:40:00,75.64,75.64,75.62,75.63,60920.0,69.0345,69.0345,69.0162,69.0254,60920.0
2022-12-19 10:50:00,75.62,75.64,75.62,75.63,65997.0,69.0162,69.0345,69.0162,69.0254,65997.0
2022-12-19 11:00:00,75.63,75.63,75.6,75.61,245946.0,69.0254,69.0254,68.998,69.0071,245946.0
2022-12-19 11:10:00,75.61,75.63,75.6,75.61,460420.0,69.0071,69.0254,68.998,69.0071,460420.0
2022-12-19 11:20:00,75.61,75.61,75.59,75.6,115053.0,69.0071,69.0071,68.9888,68.998,115053.0
2022-12-19 11:30:00,75.6,75.6,75.58,75.59,54097.0,68.998,68.998,68.9797,68.9888,54097.0
2022-12-19 11:40:00,75.59,75.59,75.58,75.59,43358.0,68.9888,68.9888,68.9797,68.9888,43358.0
2022-12-19 11:50:00,75.59,75.6,75.58,75.59,39233.0,68.9888,68.998,68.9797,68.9888,39233.0
2022-12-19 12:00:00,75.59,75.6,75.59,75.6,30112.0,68.9888,68.998,68.9888,68.998,30112.0
2022-12-19 12:10:00,75.6,75.6,75.59,75.59,18623.0,68.998,68.998,68.9888,68.9888,18623.0
2022-12-19 12:20:00,75.6,75.6,75.59,75.59,24173.0,68.998,68.998,68.9888,68.9888,24173.0
2022-12-19 12:30:00,75.59,75.6,75.59,75.6,27921.0,68.9888,68.998,68.9888,68.998,27921.0
2022-12-19 12:40:00,75.59,75.6,75.59,75.6,56969.0,68.9888,68.998,68.9888,68.998,56969.0
2022-12-19 12:50:00,75.59,75.6,75.59,75.59,120205.0,68.9888,68.998,68.9888,68.9888,120205.0
2022-12-19 13:00:00,75.6,75.61,75.59,75.61,113966.0,68.998,69.0071,68.9888,69.0071,113966.0
2022-12-19 13:10:00,75.62,75.62,75.61,75.61,36749.0,69.0162,69.0162,69.0071,69.0071,36749.0
2022-12-19 13:20:00,75.62,75.62,75.61,75.61,84896.0,69.0162,69.0162,69.0071,69.0071,84896.0
2022-12-19 13:30:00,75.62,75.62,75.61,75.62,146390.0,69.0162,69.0162,69.0071,69.0162,146390.0
2022-12-19 13:40:00,75.62,75.62,75.6,75.6,91420.0,69.0162,69.0162,68.998,68.998,91420.0
2022-12-19 13:50:00,75.61,75.61,75.59,75.59,104745.0,69.0071,69.0071,68.9888,68.9888,104745.0
2022-12-19 14:00:00,75.59,75.6,75.59,75.59,163752.0,68.9888,68.998,68.9888,68.9888,163752.0
2022-12-19 14:10:00,75.59,75.6,75.58,75.59,108677.0,68.9888,68.998,68.9797,68.9888,108677.0
2022-12-19 14:20:00,75.59,75.59,75.53,75.58,315974.0,68.9888,68.9888,68.9341,68.9797,315974.0
2022-12-19 14:30:00,75.58,75.59,75.56,75.59,460835.0,68.9797,68.9888,68.9615,68.9888,460835.0
2022-12-19 14:40:00,75.59,75.59,75.57,75.57,285956.0,68.9888,68.9888,68.9706,68.9706,285956.0
2022-12-19 14:50:00,75.58,75.58,75.57,75.58,82319.0,68.9797,68.9797,68.9706,68.9797,82319.0
2022-12-19 15:00:00,75.58,75.58,75.57,75.58,92591.0,68.9797,68.9797,68.9706,68.9797,92591.0
2022-12-19 15:10:00,75.58,75.59,75.57,75.59,125242.0,68.9797,68.9888,68.9706,68.9888,125242.0
2022-12-19 15:20:00,75.58,75.59,75.58,75.59,47281.0,68.9797,68.9888,68.9797,68.9888,47281.0
2022-12-19 15:30:00,75.58,75.61,75.58,75.6,92540.0,68.9797,69.0071,68.9797,68.998,92540.0
2022-12-19 15:40:00,75.6,75.61,75.59,75.61,168232.0,68.998,69.0071,68.9888,69.0071,168232.0
2022-12-19 15:50:00,75.6,75.62,75.6,75.6,87829.0,68.998,69.0162,68.998,68.998,87829.0
2022-12-20 09:30:00,75.52,75.52,75.45,75.45,173800.0,68.925,68.925,68.8611,68.8611,173800.0
2022-12-20 09:40:00,75.45,75.47,75.4,75.4,129336.0,68.8611,68.8793,68.8154,68.8154,129336.0
2022-12-20 09:50:00,75.4,75.42,75.38,75.42,51264.0,68.8154,68.8337,68.7972,68.8337,51264.0
2022-12-20 10:00:00,75.42,75.47,75.41,75.47,40405.0,68.8337,68.8793,68.8246,68.8793,40405.0
2022-12-20 10:10:00,75.46,75.47,75.44,75.45,90217.0,68.8702,68.8793,68.8519,68.8611,90217.0
2022-12-20 10:20:00,75.44,75.48,75.42,75.48,108673.0,68.8519,68.8885,68.8337,68.8885,108673.0
2022-12-20 10:30:00,75.48,75.5,75.47,75.48,71754.0,68.8885,68.9067,68.8793,68.8885,71754.0
2022-12-20 10:40:00,75.48,75.48,75.45,75.47,50827.0,68.8885,68.8885,68.8611,68.8793,50827.0
2022-12-20 10:50:00,75.47,75.47,75.46,75.46,29297.0,68.8793,68.8793,68.8702,68.8702,29297.0
2022-12-20 11:00:00,75.46,75.47,75.44,75.44,35391.0,68.8702,68.8793,68.8519,68.8519,35391.0
2022-12-20 11:10:00,75.44,75.45,75.42,75.43,78718.0,68.8519,68.8611,68.8337,68.8428,78718.0
2022-12-20 11:20:00,75.44,75.44,75.42,75.42,49546.0,68.8519,68.8519,68.8337,68.8337,49546.0
2022-12-20 11:30:00,75.42,75.43,75.41,75.41,117146.0,68.8337,68.8428,68.8246,68.8246,117146.0
2022-12-20 11:40:00,75.41,75.45,75.41,75.45,97940.0,68.8246,68.8611,68.8246,68.8611,97940.0
2022-12-20 11:50:00,75.45,75.45,75.42,75.44,115207.0,68.8611,68.8611,68.8337,68.8519,115207.0
2022-12-20 12:00:00,75.44,75.44,75.43,75.44,183682.0,68.8519,68.8519,68.8428,68.8519,183682.0
2022-12-20 12:10:00,75.44,75.44,75.42,75.44,76007.0,68.8519,68.8519,68.8337,68.8519,76007.0
2022-12-20 12:20:00,75.44,75.45,75.43,75.43,49542.0,68.8519,68.8611,68.8428,68.8428,49542.0
2022-12-20 12:30:00,75.43,75.44,75.42,75.42,228498.0,68.8428,68.8519,68.8337,68.8337,228498.0
2022-12-20 12:40:00,75.42,75.43,75.41,75.42,180084.0,68.8337,68.8428,68.8246,68.8337,180084.0
2022-12-20 12:50:00,75.42,75.44,75.41,75.43,70924.0,68.8337,68.8519,68.8246,68.8428,70924.0
2022-12-20 13:00:00,75.42,75.45,75.42,75.45,304251.0,68.8337,68.8611,68.8337,68.8611,304251.0
2022-12-20 13:10:00,75.45,75.45,75.43,75.43,46199.0,68.8611,68.8611,68.8428,68.8428,46199.0
2022-12-20 13:20:00,75.44,75.45,75.42,75.45,79030.0,68.8519,68.8611,68.8337,68.8611,79030.0
2022-12-20 13:30:00,75.45,75.45,75.44,75.45,170570.0,68.8611,68.8611,68.8519,68.8611,170570.0
2022-12-20 13:40:00,75.45,75.46,75.44,75.44,61604.0,68.8611,68.8702,68.8519,68.8519,61604.0
2022-12-20 13:50:00,75.45,75.46,75.44,75.45,479447.0,68.8611,68.8702,68.8519,68.8611,479447.0
2022-12-20 14:00:00,75.46,75.48,75.45,75.48,118620.0,68.8702,68.8885,68.8611,68.8885,118620.0
2022-12-20 14:10:00,75.47,75.5,75.47,75.5,156526.0,68.8793,68.9067,68.8793,68.9067,156526.0
2022-12-20 14:20:00,75.5,75.5,75.49,75.5,65054.0,68.9067,68.9067,68.8976,68.9067,65054.0
2022-12-20 14:30:00,75.49,75.51,75.49,75.51,412410.0,68.8976,68.9158,68.8976,68.9158,412410.0
2022-12-20 14:40:00,75.5,75.51,75.49,75.5,70252.0,68.9067,68.9158,68.8976,68.9067,70252.0
2022-12-20 14:50:00,75.5,75.51,75.49,75.49,65638.0,68.9067,68.9158,68.8976,68.8976,65638.0
2022-12-20 15:00:00,75.49,75.49,75.48,75.48,268046.0,68.8976,68.8976,68.8885,68.8885,268046.0
2022-12-20 15:10:00,75.48,75.49,75.44,75.47,1461708.0,68.8885,68.8976,68.8519,68.8793,1461708.0
2022-12-20 15:20:00,75.47,75.47,75.44,75.47,325969.0,68.8793,68.8793,68.8519,68.8793,325969.0
2022-12-20 15:30:00,75.47,75.48,75.46,75.46,151392.0,68.8793,68.8885,68.8702,68.8702,151392.0
2022-12-20 15:40:00,75.47,75.49,75.45,75.46,138417.0,68.8793,68.8976,68.8611,68.8702,138417.0
2022-12-20 15:50:00,75.46,75.48,75.45,75.47,82979.0,68.8702,68.8885,68.8611,68.8793,82979.0
2022-12-21 09:30:00,75.59,75.67,75.59,75.65,150628.0,68.9888,69.0619,68.9888,69.0436,150628.0
2022-12-21 09:40:00,75.66,75.66,75.62,75.64,88798.0,69.0527,69.0527,69.0162,69.0345,88798.0
2022-12-21 09:50:00,75.65,75.65,75.62,75.64,82492.0,69.0436,69.0436,69.0162,69.0345,82492.0
2022-12-21 10:00:00,75.63,75.66,75.59,75.65,441123.0,69.0254,69.0527,68.9888,69.0436,441123.0
2022-12-21 10:10:00,75.65,75.66,75.63,75.65,30165.0,69.0436,69.0527,69.0254,69.0436,30165.0
2022-12-21 10:20:00,75.65,75.67,75.65,75.66,34929.0,69.0436,69.0619,69.0436,69.0527,34929.0
2022-12-21 10:30:00,75.67,75.68,75.65,75.67,59520.0,69.0619,69.071,69.0436,69.0619,59520.0
2022-12-21 10:40:00,75.67,75.67,75.64,75.65,952412.0,69.0619,69.0619,69.0345,69.0436,952412.0
2022-12-21 10:50:00,75.64,75.65,75.62,75.63,70930.0,69.0345,69.0436,69.0162,69.0254,70930.0
2022-12-21 11:00:00,75.62,75.63,75.61,75.61,85894.0,69.0162,69.0254,69.0071,69.0071,85894.0
2022-12-21 11:10:00,75.62,75.62,75.6,75.61,60085.0,69.0162,69.0162,68.998,69.0071,60085.0
2022-12-21 11:20:00,75.6,75.61,75.59,75.6,113378.0,68.998,69.0071,68.9888,68.998,113378.0
2022-12-21 11:30:00,75.61,75.62,75.59,75.59,126928.0,69.0071,69.0162,68.9888,68.9888,126928.0
2022-12-21 11:40:00,75.59,75.6,75.56,75.57,180582.0,68.9888,68.998,68.9615,68.9706,180582.0
2022-12-21 11:50:00,75.58,75.58,75.56,75.58,119819.0,68.9797,68.9797,68.9615,68.9797,119819.0
2022-12-21 12:00:00,75.58,75.58,75.57,75.58,48795.0,68.9797,68.9797,68.9706,68.9797,48795.0
2022-12-21 12:10:00,75.57,75.58,75.56,75.57,131181.0,68.9706,68.9797,68.9615,68.9706,131181.0
2022-12-21 12:20:00,75.57,75.58,75.56,75.57,67582.0,68.9706,68.9797,68.9615,68.9706,67582.0
2022-12-21 12:30:00,75.56,75.59,75.56,75.58,85494.0,68.9615,68.9888,68.9615,68.9797,85494.0
2022-12-21 12:40:00,75.58,75.58,75.56,75.58,31560.0,68.9797,68.9797,68.9615,68.9797,31560.0
2022-12-21 12:50:00,75.58,75.59,75.57,75.58,60736.0,68.9797,68.9888,68.9706,68.9797,60736.0
2022-12-21 13:00:00,75.59,75.63,75.58,75.62,287966.0,68.9888,69.0254,68.9797,69.0162,287966.0
2022-12-21 13:10:00,75.61,75.63,75.61,75.63,193636.0,69.0071,69.0254,69.0071,69.0254,193636.0
2022-12-21 13:20:00,75.63,75.63,75.62,75.62,65902.0,69.0254,69.0254,69.0162,69.0162,65902.0
2022-12-21 13:30:00,75.63,75.63,75.62,75.63,41468.0,69.0254,69.0254,69.0162,69.0254,41468.0
2022-12-21 13:40:00,75.63,75.64,75.62,75.64,126427.0,69.0254,69.0345,69.0162,69.0345,126427.0
2022-12-21 13:50:00,75.65,75.66,75.64,75.66,62240.0,69.0436,69.0527,69.0345,69.0527,62240.0
2022-12-21 14:00:00,75.66,75.67,75.65,75.66,71071.0,69.0527,69.0619,69.0436,69.0527,71071.0
2022-12-21 14:10:00,75.66,75.67,75.64,75.64,61967.0,69.0527,69.0619,69.0345,69.0345,61967.0
2022-12-21 14:20:00,75.65,75.66,75.64,75.66,66355.0,69.0436,69.0527,69.0345,69.0527,66355.0
2022-12-21 14:30:00,75.66,75.66,75.64,75.65,394522.0,69.0527,69.0527,69.0345,69.0436,394522.0
2022-12-21 14:40:00,75.65,75.65,75.63,75.64,170159.0,69.0436,69.0436,69.0254,69.0345,170159.0
2022-12-21 14:50:00,75.63,75.64,75.62,75.62,150269.0,69.0254,69.0345,69.0162,69.0162,150269.0
2022-12-21 15:00:00,75.63,75.63,75.61,75.62,260207.0,69.0254,69.0254,69.0071,69.0162,260207.0
2022-12-21 15:10:00,75.62,75.62,75.61,75.62,192292.0,69.0162,69.0162,69.0071,69.0162,192292.0
2022-12-21 15:20:00,75.62,75.62,75.6,75.62,137722.0,69.0162,69.0162,68.998,69.0162,137722.0
2022-12-21 15:30:00,75.62,75.64,75.61,75.64,149577.0,69.0162,69.0345,69.0071,69.0345,149577.0
2022-12-21 15:40:00,75.63,75.65,75.63,75.65,60469.0,69.0254,69.0436,69.0254,69.0436,60469.0
2022-12-21 15:50:00,75.64,75.66,75.64,75.64,182173.0,69.0345,69.0527,69.0345,69.0345,182173.0
2022-12-22 09:30:00,75.59,75.65,75.59,75.61,119511.0,68.9888,69.0436,68.9888,69.0071,119511.0
2022-12-22 09:40:00,75.6,75.65,75.6,75.65,91841.0,68.998,69.0436,68.998,69.0436,91841.0
2022-12-22 09:50:00,75.64,75.67,75.64,75.66,403440.0,69.0345,69.0619,69.0345,69.0527,403440.0
2022-12-22 10:00:00,75.66,75.68,75.65,75.67,89375.0,69.0527,69.071,69.0436,69.0619,89375.0
2022-12-22 10:10:00,75.67,75.69,75.66,75.68,41159.0,69.0619,69.0801,69.0527,69.071,41159.0
2022-12-22 10:20:00,75.68,75.69,75.66,75.67,88013.0,69.071,69.0801,69.0527,69.0619,88013.0
2022-12-22 10:30:00,75.66,75.67,75.65,75.66,133678.0,69.0527,69.0619,69.0436,69.0527,133678.0
2022-12-22 10:40:00,75.67,75.67,75.65,75.67,59069.0,69.0619,69.0619,69.0436,69.0619,59069.0
2022-12-22 10:50:00,75.66,75.71,75.66,75.69,68134.0,69.0527,69.0984,69.0527,69.0801,68134.0
2022-12-22 11:00:00,75.69,75.72,75.69,75.71,22270.0,69.0801,69.1075,69.0801,69.0984,22270.0
2022-12-22 11:10:00,75.71,75.72,75.68,75.69,95991.0,69.0984,69.1075,69.071,69.0801,95991.0
2022-12-22 11:20:00,75.69,75.7,75.68,75.69,38996.0,69.0801,69.0892,69.071,69.0801,38996.0
2022-12-22 11:30:00,75.68,75.69,75.67,75.68,45736.0,69.071,69.0801,69.0619,69.071,45736.0
2022-12-22 11:40:00,75.69,75.7,75.67,75.68,75864.0,69.0801,69.0892,69.0619,69.071,75864.0
2022-12-22 11:50:00,75.67,75.69,75.67,75.69,31957.0,69.0619,69.0801,69.0619,69.0801,31957.0
2022-12-22 12:00:00,75.69,75.69,75.67,75.67,34940.0,69.0801,69.0801,69.0619,69.0619,34940.0
2022-12-22 12:10:00,75.67,75.68,75.66,75.67,38748.0,69.0619,69.071,69.0527,69.0619,38748.0
2022-12-22 12:20:00,75.67,75.67,75.66,75.67,21603.0,69.0619,69.0619,69.0527,69.0619,21603.0
2022-12-22 12:30:00,75.67,75.67,75.65,75.67,28935.0,69.0619,69.0619,69.0436,69.0619,28935.0
2022-12-22 12:40:00,75.66,75.67,75.63,75.64,35447.0,69.0527,69.0619,69.0254,69.0345,35447.0
2022-12-22 12:50:00,75.64,75.66,75.63,75.66,44710.0,69.0345,69.0527,69.0254,69.0527,44710.0
2022-12-22 13:00:00,75.65,75.67,75.65,75.67,23892.0,69.0436,69.0619,69.0436,69.0619,23892.0
2022-12-22 13:10:00,75.67,75.68,75.66,75.66,47150.0,69.0619,69.071,69.0527,69.0527,47150.0
2022-12-22 13:20:00,75.67,75.67,75.64,75.65,60160.0,69.0619,69.0619,69.0345,69.0436,60160.0
2022-12-22 13:30:00,75.66,75.66,75.65,75.66,49366.0,69.0527,69.0527,69.0436,69.0527,49366.0
2022-12-22 13:40:00,75.66,75.66,75.65,75.66,58070.0,69.0527,69.0527,69.0436,69.0527,58070.0
2022-12-22 13:50:00,75.65,75.67,75.65,75.67,88086.0,69.0436,69.0619,69.0436,69.0619,88086.0
2022-12-22 14:00:00,75.67,75.67,75.65,75.66,79571.0,69.0619,69.0619,69.0436,69.0527,79571.0
2022-12-22 14:10:00,75.66,75.67,75.65,75.67,39207.0,69.0527,69.0619,69.0436,69.0619,39207.0
2022-12-22 14:20:00,75.67,75.67,75.64,75.65,124620.0,69.0619,69.0619,69.0345,69.0436,124620.0
2022-12-22 14:30:00,75.65,75.67,75.64,75.65,294309.0,69.0436,69.0619,69.0345,69.0436,294309.0
2022-12-22 14:40:00,75.65,75.66,75.64,75.65,63721.0,69.0436,69.0527,69.0345,69.0436,63721.0
2022-12-22 14:50:00,75.65,75.66,75.64,75.66,211433.0,69.0436,69.0527,69.0345,69.0527,211433.0
2022-12-22 15:00:00,75.66,75.66,75.64,75.66,82076.0,69.0527,69.0527,69.0345,69.0527,82076.0
2022-12-22 15:10:00,75.66,75.67,75.65,75.67,158964.0,69.0527,69.0619,69.0436,69.0619,158964.0
2022-12-22 15:20:00,75.67,75.67,75.66,75.67,67448.0,69.0619,69.0619,69.0527,69.0619,67448.0
2022-12-22 15:30:00,75.67,75.67,75.66,75.67,81192.0,69.0619,69.0619,69.0527,69.0619,81192.0
2022-12-22 15:40:00,75.67,75.67,75.64,75.65,174633.0,69.0619,69.0619,69.0345,69.0436,174633.0
2022-12-22 15:50:00,75.65,75.67,75.63,75.64,395699.0,69.0436,69.0619,69.0254,69.0345,395699.0
2022-12-23 09:30:00,75.47,75.47,75.31,75.38,118853.0,69.0339,69.0339,68.8875,68.9516,118853.0
2022-12-23 09:40:00,75.39,75.42,75.37,75.37,401856.0,68.9607,68.9881,68.9424,68.9424,401856.0
2022-12-23 09:50:00,75.38,75.39,75.36,75.38,98789.0,68.9516,68.9607,68.9333,68.9516,98789.0
2022-12-23 10:00:00,75.39,75.45,75.38,75.4,40643.0,68.9607,69.0156,68.9516,68.9699,40643.0
2022-12-23 10:10:00,75.41,75.45,75.4,75.45,62168.0,68.979,69.0156,68.9699,69.0156,62168.0
2022-12-23 10:20:00,75.45,75.45,75.41,75.42,54429.0,69.0156,69.0156,68.979,68.9881,54429.0
2022-12-23 10:30:00,75.42,75.46,75.42,75.46,181923.0,68.9881,69.0247,68.9881,69.0247,181923.0
2022-12-23 10:40:00,75.45,75.47,75.44,75.45,37004.0,69.0156,69.0339,69.0064,69.0156,37004.0
2022-12-23 10:50:00,75.45,75.45,75.44,75.45,28201.0,69.0156,69.0156,69.0064,69.0156,28201.0
2022-12-23 11:00:00,75.46,75.46,75.43,75.45,27679.0,69.0247,69.0247,68.9973,69.0156,27679.0
2022-12-23 11:10:00,75.45,75.46,75.44,75.45,74918.0,69.0156,69.0247,69.0064,69.0156,74918.0
2022-12-23 11:20:00,75.45,75.47,75.44,75.45,44003.0,69.0156,69.0339,69.0064,69.0156,44003.0
2022-12-23 11:30:00,75.45,75.47,75.44,75.45,59764.0,69.0156,69.0339,69.0064,69.0156,59764.0
2022-12-23 11:40:00,75.45,75.46,75.43,75.43,56758.0,69.0156,69.0247,68.9973,68.9973,56758.0
2022-12-23 11:50:00,75.44,75.44,75.42,75.42,31703.0,69.0064,69.0064,68.9881,68.9881,31703.0
2022-12-23 12:00:00,75.43,75.43,75.41,75.42,25325.0,68.9973,68.9973,68.979,68.9881,25325.0
2022-12-23 12:10:00,75.42,75.43,75.41,75.41,67687.0,68.9881,68.9973,68.979,68.979,67687.0
2022-12-23 12:20:00,75.41,75.44,75.41,75.44,34506.0,68.979,69.0064,68.979,69.0064,34506.0
2022-12-23 12:30:00,75.43,75.45,75.43,75.44,62490.0,68.9973,69.0156,68.9973,69.0064,62490.0
2022-12-23 12:40:00,75.44,75.44,75.41,75.42,23272.0,69.0064,69.0064,68.979,68.9881,23272.0
2022-12-23 12:50:00,75.42,75.42,75.4,75.41,43927.0,68.9881,68.9881,68.9699,68.979,43927.0
2022-12-23 13:00:00,75.42,75.43,75.4,75.42,70441.0,68.9881,68.9973,68.9699,68.9881,70441.0
2022-12-23 13:10:00,75.42,75.42,75.4,75.41,101125.0,68.9881,68.9881,68.9699,68.979,101125.0
2022-12-23 13:20:00,75.41,75.41,75.4,75.41,55352.0,68.979,68.979,68.9699,68.979,55352.0
2022-12-23 13:30:00,75.41,75.41,75.4,75.41,36113.0,68.979,68.979,68.9699,68.979,36113.0
2022-12-23 13:40:00,75.4,75.41,75.39,75.4,37549.0,68.9699,68.979,68.9607,68.9699,37549.0
2022-12-23 13:50:00,75.4,75.4,75.39,75.4,76888.0,68.9699,68.9699,68.9607,68.9699,76888.0
2022-12-23 14:00:00,75.4,75.4,75.39,75.39,62181.0,68.9699,68.9699,68.9607,68.9607,62181.0
2022-12-23 14:10:00,75.39,75.4,75.39,75.4,91365.0,68.9607,68.9699,68.9607,68.9699,91365.0
2022-12-23 14:20:00,75.4,75.41,75.39,75.41,201047.0,68.9699,68.979,68.9607,68.979,201047.0
2022-12-23 14:30:00,75.4,75.42,75.4,75.41,39197.0,68.9699,68.9881,68.9699,68.979,39197.0
2022-12-23 14:40:00,75.41,75.41,75.4,75.41,73314.0,68.979,68.979,68.9699,68.979,73314.0
2022-12-23 14:50:00,75.41,75.43,75.4,75.42,106258.0,68.979,68.9973,68.9699,68.9881,106258.0
2022-12-23 15:00:00,75.42,75.44,75.42,75.42,28639.0,68.9881,69.0064,68.9881,68.9881,28639.0
2022-12-23 15:10:00,75.42,75.44,75.42,75.44,34015.0,68.9881,69.0064,68.9881,69.0064,34015.0
2022-12-23 15:20:00,75.44,75.44,75.42,75.42,47542.0,69.0064,69.0064,68.9881,68.9881,47542.0
2022-12-23 15:30:00,75.42,75.43,75.42,75.42,52350.0,68.9881,68.9973,68.9881,68.9881,52350.0
2022-12-23 15:40:00,75.43,75.45,75.42,75.43,54306.0,68.9973,69.0156,68.9881,68.9973,54306.0
2022-12-23 15:50:00,75.42,75.45,75.41,75.44,54410.0,68.9881,69.0156,68.979,69.0064,54410.0
2022-12-27 09:30:00,75.35,75.35,75.29,75.31,103073.0,68.9241,68.9241,68.8692,68.8875,103073.0
2022-12-27 09:40:00,75.31,75.32,75.29,75.29,37157.0,68.8875,68.8967,68.8692,68.8692,37157.0
2022-12-27 09:50:00,75.3,75.31,75.29,75.3,52511.0,68.8784,68.8875,68.8692,68.8784,52511.0
2022-12-27 10:00:00,75.29,75.32,75.29,75.32,28401.0,68.8692,68.8967,68.8692,68.8967,28401.0
2022-12-27 10:10:00,75.31,75.33,75.31,75.33,13223.0,68.8875,68.9058,68.8875,68.9058,13223.0
2022-12-27 10:20:00,75.34,75.35,75.33,75.34,148612.0,68.915,68.9241,68.9058,68.915,148612.0
2022-12-27 10:30:00,75.34,75.34,75.32,75.34,31029.0,68.915,68.915,68.8967,68.915,31029.0
2022-12-27 10:40:00,75.33,75.34,75.32,75.33,43544.0,68.9058,68.915,68.8967,68.9058,43544.0
2022-12-27 10:50:00,75.33,75.33,75.28,75.29,56086.0,68.9058,68.9058,68.8601,68.8692,56086.0
2022-12-27 11:00:00,75.28,75.3,75.27,75.29,88713.0,68.8601,68.8784,68.8509,68.8692,88713.0
2022-12-27 11:10:00,75.29,75.29,75.27,75.28,71001.0,68.8692,68.8692,68.8509,68.8601,71001.0
2022-12-27 11:20:00,75.28,75.29,75.26,75.27,52049.0,68.8601,68.8692,68.8418,68.8509,52049.0
2022-12-27 11:30:00,75.27,75.27,75.23,75.25,36840.0,68.8509,68.8509,68.8144,68.8326,36840.0
2022-12-27 11:40:00,75.24,75.26,75.24,75.24,52674.0,68.8235,68.8418,68.8235,68.8235,52674.0
2022-12-27 11:50:00,75.24,75.25,75.22,75.23,32786.0,68.8235,68.8326,68.8052,68.8144,32786.0
2022-12-27 12:00:00,75.23,75.25,75.22,75.23,102899.0,68.8144,68.8326,68.8052,68.8144,102899.0
2022-12-27 12:10:00,75.23,75.25,75.23,75.24,39801.0,68.8144,68.8326,68.8144,68.8235,39801.0
2022-12-27 12:20:00,75.23,75.24,75.23,75.23,59624.0,68.8144,68.8235,68.8144,68.8144,59624.0
2022-12-27 12:30:00,75.24,75.24,75.21,75.22,49703.0,68.8235,68.8235,68.7961,68.8052,49703.0
2022-12-27 12:40:00,75.22,75.23,75.21,75.22,38192.0,68.8052,68.8144,68.7961,68.8052,38192.0
2022-12-27 12:50:00,75.21,75.22,75.21,75.22,68900.0,68.7961,68.8052,68.7961,68.8052,68900.0
2022-12-27 13:00:00,75.21,75.25,75.2,75.24,35533.0,68.7961,68.8326,68.7869,68.8235,35533.0
2022-12-27 13:10:00,75.24,75.24,75.23,75.24,33666.0,68.8235,68.8235,68.8144,68.8235,33666.0
2022-12-27 13:20:00,75.23,75.26,75.23,75.25,47140.0,68.8144,68.8418,68.8144,68.8326,47140.0
2022-12-27 13:30:00,75.24,75.25,75.23,75.24,28594.0,68.8235,68.8326,68.8144,68.8235,28594.0
2022-12-27 13:40:00,75.24,75.24,75.22,75.24,39900.0,68.8235,68.8235,68.8052,68.8235,39900.0
2022-12-27 13:50:00,75.23,75.24,75.22,75.23,95960.0,68.8144,68.8235,68.8052,68.8144,95960.0
2022-12-27 14:00:00,75.23,75.23,75.22,75.23,49696.0,68.8144,68.8144,68.8052,68.8144,49696.0
2022-12-27 14:10:00,75.22,75.23,75.21,75.21,166948.0,68.8052,68.8144,68.7961,68.7961,166948.0
2022-12-27 14:20:00,75.22,75.22,75.21,75.22,51067.0,68.8052,68.8052,68.7961,68.8052,51067.0
2022-12-27 14:30:00,75.22,75.22,75.21,75.22,221086.0,68.8052,68.8052,68.7961,68.8052,221086.0
2022-12-27 14:40:00,75.22,75.22,75.2,75.2,110973.0,68.8052,68.8052,68.7869,68.7869,110973.0
2022-12-27 14:50:00,75.2,75.21,75.18,75.19,73121.0,68.7869,68.7961,68.7686,68.7778,73121.0
2022-12-27 15:00:00,75.19,75.21,75.18,75.2,71443.0,68.7778,68.7961,68.7686,68.7869,71443.0
2022-12-27 15:10:00,75.2,75.21,75.2,75.2,93428.0,68.7869,68.7961,68.7869,68.7869,93428.0
2022-12-27 15:20:00,75.21,75.22,75.2,75.22,88799.0,68.7961,68.8052,68.7869,68.8052,88799.0
2022-12-27 15:30:00,75.22,75.22,75.21,75.22,117479.0,68.8052,68.8052,68.7961,68.8052,117479.0
2022-12-27 15:40:00,75.22,75.22,75.21,75.21,123049.0,68.8052,68.8052,68.7961,68.7961,123049.0
2022-12-27 15:50:00,75.21,75.22,75.19,75.19,212223.0,68.7961,68.8052,68.7778,68.7778,212223.0
2022-12-28 09:30:00,75.24,75.27,75.22,75.27,221692.0,68.8235,68.8509,68.8052,68.8509,221692.0
2022-12-28 09:40:00,75.27,75.28,75.26,75.27,110975.0,68.8509,68.8601,68.8418,68.8509,110975.0
2022-12-28 09:50:00,75.26,75.28,75.26,75.27,33078.0,68.8418,68.8601,68.8418,68.8509,33078.0
2022-12-28 10:00:00,75.26,75.28,75.25,75.27,59645.0,68.8418,68.8601,68.8326,68.8509,59645.0
2022-12-28 10:10:00,75.27,75.28,75.26,75.26,161841.0,68.8509,68.8601,68.8418,68.8418,161841.0
2022-12-28 10:20:00,75.27,75.27,75.23,75.23,63255.0,68.8509,68.8509,68.8144,68.8144,63255.0
2022-12-28 10:30:00,75.24,75.26,75.22,75.23,49917.0,68.8235,68.8418,68.8052,68.8144,49917.0
2022-12-28 10:40:00,75.23,75.24,75.2,75.21,66633.0,68.8144,68.8235,68.7869,68.7961,66633.0
2022-12-28 10:50:00,75.21,75.23,75.2,75.2,61567.0,68.7961,68.8144,68.7869,68.7869,61567.0
2022-12-28 11:00:00,75.22,75.23,75.2,75.2,31091.0,68.8052,68.8144,68.7869,68.7869,31091.0
2022-12-28 11:10:00,75.2,75.21,75.19,75.2,37936.0,68.7869,68.7961,68.7778,68.7869,37936.0
2022-12-28 11:20:00,75.2,75.2,75.19,75.2,36250.0,68.7869,68.7869,68.7778,68.7869,36250.0
2022-12-28 11:30:00,75.2,75.2,75.19,75.2,86633.0,68.7869,68.7869,68.7778,68.7869,86633.0
2022-12-28 11:40:00,75.19,75.21,75.19,75.19,83423.0,68.7778,68.7961,68.7778,68.7778,83423.0
2022-12-28 11:50:00,75.2,75.21,75.19,75.2,52333.0,68.7869,68.7961,68.7778,68.7869,52333.0
2022-12-28 12:00:00,75.2,75.21,75.19,75.19,113927.0,68.7869,68.7961,68.7778,68.7778,113927.0
2022-12-28 12:10:00,75.19,75.2,75.16,75.17,102209.0,68.7778,68.7869,68.7503,68.7595,102209.0
2022-12-28 12:20:00,75.16,75.17,75.16,75.17,254752.0,68.7503,68.7595,68.7503,68.7595,254752.0
2022-12-28 12:30:00,75.16,75.17,75.16,75.16,138415.0,68.7503,68.7595,68.7503,68.7503,138415.0
2022-12-28 12:40:00,75.17,75.19,75.16,75.19,235592.0,68.7595,68.7778,68.7503,68.7778,235592.0
2022-12-28 12:50:00,75.18,75.19,75.16,75.17,134691.0,68.7686,68.7778,68.7503,68.7595,134691.0
2022-12-28 13:00:00,75.17,75.2,75.16,75.19,109768.0,68.7595,68.7869,68.7503,68.7778,109768.0
2022-12-28 13:10:00,75.2,75.2,75.18,75.2,48695.0,68.7869,68.7869,68.7686,68.7869,48695.0
2022-12-28 13:20:00,75.2,75.2,75.18,75.18,78060.0,68.7869,68.7869,68.7686,68.7686,78060.0
2022-12-28 13:30:00,75.19,75.2,75.18,75.19,57988.0,68.7778,68.7869,68.7686,68.7778,57988.0
2022-12-28 13:40:00,75.2,75.2,75.18,75.18,94605.0,68.7869,68.7869,68.7686,68.7686,94605.0
2022-12-28 13:50:00,75.19,75.19,75.17,75.17,112779.0,68.7778,68.7778,68.7595,68.7595,112779.0
2022-12-28 14:00:00,75.17,75.18,75.16,75.16,167335.0,68.7595,68.7686,68.7503,68.7503,167335.0
2022-12-28 14:10:00,75.16,75.17,75.16,75.17,31244.0,68.7503,68.7595,68.7503,68.7595,31244.0
2022-12-28 14:20:00,75.17,75.18,75.16,75.18,85092.0,68.7595,68.7686,68.7503,68.7686,85092.0
2022-12-28 14:30:00,75.18,75.19,75.17,75.17,44389.0,68.7686,68.7778,68.7595,68.7595,44389.0
2022-12-28 14:40:00,75.17,75.19,75.17,75.19,44597.0,68.7595,68.7778,68.7595,68.7778,44597.0
2022-12-28 14:50:00,75.19,75.19,75.17,75.18,89841.0,68.7778,68.7778,68.7595,68.7686,89841.0
2022-12-28 15:00:00,75.19,75.19,75.16,75.17,133390.0,68.7778,68.7778,68.7503,68.7595,133390.0
2022-12-28 15:10:00,75.17,75.18,75.16,75.17,102427.0,68.7595,68.7686,68.7503,68.7595,102427.0
2022-12-28 15:20:00,75.18,75.19,75.17,75.19,129197.0,68.7686,68.7778,68.7595,68.7778,129197.0
2022-12-28 15:30:00,75.19,75.19,75.17,75.17,86927.0,68.7778,68.7778,68.7595,68.7595,86927.0
2022-12-28 15:40:00,75.17,75.18,75.16,75.16,130258.0,68.7595,68.7686,68.7503,68.7503,130258.0
2022-12-28 15:50:00,75.17,75.17,75.15,75.15,215780.0,68.7595,68.7595,68.7412,68.7412,215780.0
2022-12-29 09:30:00,75.28,75.28,75.23,75.25,170414.0,68.8601,68.8601,68.8144,68.8326,170414.0
2022-12-29 09:40:00,75.25,75.27,75.24,75.25,65825.0,68.8326,68.8509,68.8235,68.8326,65825.0
2022-12-29 09:50:00,75.24,75.26,75.23,75.24,30585.0,68.8235,68.8418,68.8144,68.8235,30585.0
2022-12-29 10:00:00,75.24,75.25,75.22,75.25,40156.0,68.8235,68.8326,68.8052,68.8326,40156.0
2022-12-29 10:10:00,75.25,75.25,75.22,75.22,40702.0,68.8326,68.8326,68.8052,68.8052,40702.0
2022-12-29 10:20:00,75.23,75.23,75.21,75.22,52929.0,68.8144,68.8144,68.7961,68.8052,52929.0
2022-12-29 10:30:00,75.21,75.23,75.21,75.21,39967.0,68.7961,68.8144,68.7961,68.7961,39967.0
2022-12-29 10:40:00,75.22,75.23,75.21,75.22,87783.0,68.8052,68.8144,68.7961,68.8052,87783.0
2022-12-29 10:50:00,75.22,75.22,75.21,75.22,74382.0,68.8052,68.8052,68.7961,68.8052,74382.0
2022-12-29 11:00:00,75.22,75.23,75.21,75.22,74796.0,68.8052,68.8144,68.7961,68.8052,74796.0
2022-12-29 11:10:00,75.23,75.23,75.2,75.2,69768.0,68.8144,68.8144,68.7869,68.7869,69768.0
2022-12-29 11:20:00,75.2,75.22,75.2,75.22,76494.0,68.7869,68.8052,68.7869,68.8052,76494.0
2022-12-29 11:30:00,75.22,75.24,75.21,75.23,47849.0,68.8052,68.8235,68.7961,68.8144,47849.0
2022-12-29 11:40:00,75.23,75.25,75.22,75.25,53468.0,68.8144,68.8326,68.8052,68.8326,53468.0
2022-12-29 11:50:00,75.25,75.25,75.24,75.25,35706.0,68.8326,68.8326,68.8235,68.8326,35706.0
2022-12-29 12:00:00,75.25,75.26,75.24,75.25,77481.0,68.8326,68.8418,68.8235,68.8326,77481.0
2022-12-29 12:10:00,75.25,75.26,75.25,75.26,26862.0,68.8326,68.8418,68.8326,68.8418,26862.0
2022-12-29 12:20:00,75.26,75.26,75.24,75.25,64463.0,68.8418,68.8418,68.8235,68.8326,64463.0
2022-12-29 12:30:00,75.24,75.25,75.24,75.24,30973.0,68.8235,68.8326,68.8235,68.8235,30973.0
2022-12-29 12:40:00,75.25,75.27,75.24,75.27,48105.0,68.8326,68.8509,68.8235,68.8509,48105.0
2022-12-29 12:50:00,75.27,75.27,75.26,75.26,57078.0,68.8509,68.8509,68.8418,68.8418,57078.0
2022-12-29 13:00:00,75.27,75.27,75.24,75.25,58915.0,68.8509,68.8509,68.8235,68.8326,58915.0
2022-12-29 13:10:00,75.26,75.28,75.25,75.28,77665.0,68.8418,68.8601,68.8326,68.8601,77665.0
2022-12-29 13:20:00,75.28,75.28,75.26,75.28,42929.0,68.8601,68.8601,68.8418,68.8601,42929.0
2022-12-29 13:30:00,75.27,75.28,75.25,75.26,67626.0,68.8509,68.8601,68.8326,68.8418,67626.0
2022-12-29 13:40:00,75.26,75.26,75.25,75.26,31381.0,68.8418,68.8418,68.8326,68.8418,31381.0
2022-12-29 13:50:00,75.26,75.26,75.25,75.26,37726.0,68.8418,68.8418,68.8326,68.8418,37726.0
2022-12-29 14:00:00,75.26,75.27,75.25,75.27,99350.0,68.8418,68.8509,68.8326,68.8509,99350.0
2022-12-29 14:10:00,75.27,75.28,75.26,75.28,43675.0,68.8509,68.8601,68.8418,68.8601,43675.0
2022-12-29 14:20:00,75.28,75.29,75.27,75.28,140796.0,68.8601,68.8692,68.8509,68.8601,140796.0
2022-12-29 14:30:00,75.27,75.28,75.26,75.26,74771.0,68.8509,68.8601,68.8418,68.8418,74771.0
2022-12-29 14:40:00,75.27,75.27,75.26,75.27,60737.0,68.8509,68.8509,68.8418,68.8509,60737.0
2022-12-29 14:50:00,75.27,75.27,75.25,75.27,66966.0,68.8509,68.8509,68.8326,68.8509,66966.0
2022-12-29 15:00:00,75.27,75.27,75.25,75.26,50855.0,68.8509,68.8509,68.8326,68.8418,50855.0
2022-12-29 15:10:00,75.26,75.26,75.24,75.24,69167.0,68.8418,68.8418,68.8235,68.8235,69167.0
2022-12-29 15:20:00,75.25,75.25,75.24,75.24,111383.0,68.8326,68.8326,68.8235,68.8235,111383.0
2022-12-29 15:30:00,75.25,75.25,75.24,75.25,133979.0,68.8326,68.8326,68.8235,68.8326,133979.0
2022-12-29 15:40:00,75.25,75.28,75.25,75.28,70250.0,68.8326,68.8601,68.8326,68.8601,70250.0
2022-12-29 15:50:00,75.28,75.3,75.27,75.3,108556.0,68.8601,68.8784,68.8509,68.8784,108556.0
2022-12-30 09:30:00,75.2,75.26,75.2,75.23,84234.0,68.7869,68.8418,68.7869,68.8144,84234.0
2022-12-30 09:40:00,75.22,75.23,75.18,75.19,39029.0,68.8052,68.8144,68.7686,68.7778,39029.0
2022-12-30 09:50:00,75.19,75.21,75.18,75.19,29850.0,68.7778,68.7961,68.7686,68.7778,29850.0
2022-12-30 10:00:00,75.2,75.2,75.15,75.17,57054.0,68.7869,68.7869,68.7412,68.7595,57054.0
2022-12-30 10:10:00,75.17,75.19,75.16,75.19,372789.0,68.7595,68.7778,68.7503,68.7778,372789.0
2022-12-30 10:20:00,75.19,75.19,75.16,75.16,87630.0,68.7778,68.7778,68.7503,68.7503,87630.0
2022-12-30 10:30:00,75.16,75.19,75.16,75.19,57985.0,68.7503,68.7778,68.7503,68.7778,57985.0
2022-12-30 10:40:00,75.19,75.19,75.16,75.17,137154.0,68.7778,68.7778,68.7503,68.7595,137154.0
2022-12-30 10:50:00,75.17,75.18,75.16,75.17,70100.0,68.7595,68.7686,68.7503,68.7595,70100.0
2022-12-30 11:00:00,75.17,75.17,75.15,75.16,54460.0,68.7595,68.7595,68.7412,68.7503,54460.0
2022-12-30 11:10:00,75.16,75.16,75.13,75.14,78081.0,68.7503,68.7503,68.7229,68.732,78081.0
2022-12-30 11:20:00,75.14,75.16,75.13,75.16,50330.0,68.732,68.7503,68.7229,68.7503,50330.0
2022-12-30 11:30:00,75.15,75.16,75.14,75.15,109418.0,68.7412,68.7503,68.732,68.7412,109418.0
2022-12-30 11:40:00,75.15,75.15,75.14,75.14,42144.0,68.7412,68.7412,68.732,68.732,42144.0
2022-12-30 11:50:00,75.15,75.15,75.13,75.13,58883.0,68.7412,68.7412,68.7229,68.7229,58883.0
2022-12-30 12:00:00,75.14,75.14,75.13,75.14,73936.0,68.732,68.732,68.7229,68.732,73936.0
2022-12-30 12:10:00,75.13,75.14,75.13,75.14,58570.0,68.7229,68.732,68.7229,68.732,58570.0
2022-12-30 12:20:00,75.13,75.15,75.13,75.14,54709.0,68.7229,68.7412,68.7229,68.732,54709.0
2022-12-30 12:30:00,75.14,75.15,75.13,75.15,22954.0,68.732,68.7412,68.7229,68.7412,22954.0
2022-12-30 12:40:00,75.15,75.15,75.14,75.15,212258.0,68.7412,68.7412,68.732,68.7412,212258.0
2022-12-30 12:50:00,75.15,75.24,75.13,75.24,108158.0,68.7412,68.8235,68.7229,68.8235,108158.0
2022-12-30 13:00:00,75.24,75.25,75.15,75.2,770879.0,68.8235,68.8326,68.7412,68.7869,770879.0
2022-12-30 13:10:00,75.21,75.23,75.19,75.2,240017.0,68.7961,68.8144,68.7778,68.7869,240017.0
2022-12-30 13:20:00,75.2,75.22,75.17,75.19,177130.0,68.7869,68.8052,68.7595,68.7778,177130.0
2022-12-30 13:30:00,75.19,75.2,75.16,75.17,172951.0,68.7778,68.7869,68.7503,68.7595,172951.0
2022-12-30 13:40:00,75.17,75.18,75.14,75.15,115082.0,68.7595,68.7686,68.732,68.7412,115082.0
2022-12-30 13:50:00,75.16,75.16,75.14,75.15,87790.0,68.7503,68.7503,68.732,68.7412,87790.0
2022-12-30 14:00:00,75.16,75.16,75.13,75.15,79478.0,68.7503,68.7503,68.7229,68.7412,79478.0
2022-12-30 14:10:00,75.15,75.15,75.14,75.15,44357.0,68.7412,68.7412,68.732,68.7412,44357.0
2022-12-30 14:20:00,75.15,75.16,75.14,75.16,40427.0,68.7412,68.7503,68.732,68.7503,40427.0
2022-12-30 14:30:00,75.16,75.16,75.15,75.16,28461.0,68.7503,68.7503,68.7412,68.7503,28461.0
2022-12-30 14:40:00,75.16,75.16,75.15,75.15,40158.0,68.7503,68.7503,68.7412,68.7412,40158.0
2022-12-30 14:50:00,75.16,75.16,75.15,75.16,40551.0,68.7503,68.7503,68.7412,68.7503,40551.0
2022-12-30 15:00:00,75.16,75.16,75.15,75.16,61906.0,68.7503,68.7503,68.7412,68.7503,61906.0
2022-12-30 15:10:00,75.16,75.18,75.15,75.17,64245.0,68.7503,68.7686,68.7412,68.7595,64245.0
2022-12-30 15:20:00,75.17,75.19,75.17,75.19,62156.0,68.7595,68.7778,68.7595,68.7778,62156.0
2022-12-30 15:30:00,75.19,75.21,75.18,75.2,80396.0,68.7778,68.7961,68.7686,68.7869,80396.0
2022-12-30 15:40:00,75.2,75.21,75.19,75.2,66152.0,68.7869,68.7961,68.7778,68.7869,66152.0
2022-12-30 15:50:00,75.19,75.21,75.19,75.2,69261.0,68.7778,68.7961,68.7778,68.7869,69261.0
2023-01-03 09:30:00,75.39,75.45,75.37,75.38,93296.0,68.9607,69.0156,68.9424,68.9516,93296.0
2023-01-03 09:40:00,75.38,75.38,75.35,75.37,121097.0,68.9516,68.9516,68.9241,68.9424,121097.0
2023-01-03 09:50:00,75.36,75.37,75.35,75.35,82223.0,68.9333,68.9424,68.9241,68.9241,82223.0
2023-01-03 10:00:00,75.35,75.36,75.31,75.31,402905.0,68.9241,68.9333,68.8875,68.8875,402905.0
2023-01-03 10:10:00,75.31,75.32,75.3,75.32,37692.0,68.8875,68.8967,68.8784,68.8967,37692.0
2023-01-03 10:20:00,75.31,75.32,75.28,75.28,163549.0,68.8875,68.8967,68.8601,68.8601,163549.0
2023-01-03 10:30:00,75.28,75.3,75.28,75.29,127077.0,68.8601,68.8784,68.8601,68.8692,127077.0
2023-01-03 10:40:00,75.3,75.3,75.28,75.29,22513.0,68.8784,68.8784,68.8601,68.8692,22513.0
2023-01-03 10:50:00,75.28,75.3,75.28,75.3,40286.0,68.8601,68.8784,68.8601,68.8784,40286.0
2023-01-03 11:00:00,75.3,75.31,75.28,75.28,32238.0,68.8784,68.8875,68.8601,68.8601,32238.0
2023-01-03 11:10:00,75.28,75.29,75.26,75.27,210438.0,68.8601,68.8692,68.8418,68.8509,210438.0
2023-01-03 11:20:00,75.27,75.29,75.26,75.27,80094.0,68.8509,68.8692,68.8418,68.8509,80094.0
2023-01-03 11:30:00,75.28,75.29,75.27,75.28,139180.0,68.8601,68.8692,68.8509,68.8601,139180.0
2023-01-03 11:40:00,75.27,75.27,75.24,75.26,38217.0,68.8509,68.8509,68.8235,68.8418,38217.0
2023-01-03 11:50:00,75.25,75.27,75.25,75.27,36150.0,68.8326,68.8509,68.8326,68.8509,36150.0
2023-01-03 12:00:00,75.27,75.28,75.26,75.28,128159.0,68.8509,68.8601,68.8418,68.8601,128159.0
2023-01-03 12:10:00,75.28,75.28,75.27,75.28,37379.0,68.8601,68.8601,68.8509,68.8601,37379.0
2023-01-03 12:20:00,75.28,75.28,75.26,75.26,79087.0,68.8601,68.8601,68.8418,68.8418,79087.0
2023-01-03 12:30:00,75.26,75.27,75.25,75.26,170522.0,68.8418,68.8509,68.8326,68.8418,170522.0
2023-01-03 12:40:00,75.26,75.28,75.26,75.28,34721.0,68.8418,68.8601,68.8418,68.8601,34721.0
2023-01-03 12:50:00,75.28,75.28,75.27,75.28,23302.0,68.8601,68.8601,68.8509,68.8601,23302.0
2023-01-03 13:00:00,75.28,75.28,75.26,75.26,21138.0,68.8601,68.8601,68.8418,68.8418,21138.0
2023-01-03 13:10:00,75.26,75.27,75.26,75.27,13296.0,68.8418,68.8509,68.8418,68.8509,13296.0
2023-01-03 13:20:00,75.26,75.28,75.25,75.28,23503.0,68.8418,68.8601,68.8326,68.8601,23503.0
2023-01-03 13:30:00,75.28,75.28,75.27,75.28,56546.0,68.8601,68.8601,68.8509,68.8601,56546.0
2023-01-03 13:40:00,75.28,75.28,75.27,75.27,16127.0,68.8601,68.8601,68.8509,68.8509,16127.0
2023-01-03 13:50:00,75.28,75.28,75.27,75.27,35693.0,68.8601,68.8601,68.8509,68.8509,35693.0
2023-01-03 14:00:00,75.27,75.29,75.27,75.29,116943.0,68.8509,68.8692,68.8509,68.8692,116943.0
2023-01-03 14:10:00,75.29,75.29,75.27,75.27,34463.0,68.8692,68.8692,68.8509,68.8509,34463.0
2023-01-03 14:20:00,75.28,75.28,75.27,75.27,118873.0,68.8601,68.8601,68.8509,68.8509,118873.0
2023-01-03 14:30:00,75.28,75.28,75.27,75.27,121481.0,68.8601,68.8601,68.8509,68.8509,121481.0
2023-01-03 14:40:00,75.28,75.28,75.27,75.28,181579.0,68.8601,68.8601,68.8509,68.8601,181579.0
2023-01-03 14:50:00,75.28,75.28,75.27,75.28,69423.0,68.8601,68.8601,68.8509,68.8601,69423.0
2023-01-03 15:00:00,75.28,75.28,75.27,75.28,27589.0,68.8601,68.8601,68.8509,68.8601,27589.0
2023-01-03 15:10:00,75.27,75.29,75.27,75.28,98686.0,68.8509,68.8692,68.8509,68.8601,98686.0
2023-01-03 15:20:00,75.28,75.29,75.27,75.28,98818.0,68.8601,68.8692,68.8509,68.8601,98818.0
2023-01-03 15:30:00,75.28,75.29,75.28,75.28,95287.0,68.8601,68.8692,68.8601,68.8601,95287.0
2023-01-03 15:40:00,75.28,75.29,75.28,75.28,35732.0,68.8601,68.8692,68.8601,68.8601,35732.0
2023-01-03 15:50:00,75.28,75.3,75.27,75.27,222156.0,68.8601,68.8784,68.8509,68.8509,222156.0
2023-01-04 09:30:00,75.41,75.49,75.4,75.42,206167.0,68.979,69.0522,68.9699,68.9881,206167.0
2023-01-04 09:40:00,75.42,75.46,75.41,75.45,33099.0,68.9881,69.0247,68.979,69.0156,33099.0
2023-01-04 09:50:00,75.45,75.46,75.45,75.45,108535.0,69.0156,69.0247,69.0156,69.0156,108535.0
2023-01-04 10:00:00,75.45,75.46,75.37,75.4,134064.0,69.0156,69.0247,68.9424,68.9699,134064.0
2023-01-04 10:10:00,75.4,75.41,75.37,75.37,32990.0,68.9699,68.979,68.9424,68.9424,32990.0
2023-01-04 10:20:00,75.38,75.38,75.33,75.37,39202.0,68.9516,68.9516,68.9058,68.9424,39202.0
2023-01-04 10:30:00,75.37,75.38,75.35,75.37,254233.0,68.9424,68.9516,68.9241,68.9424,254233.0
2023-01-04 10:40:00,75.37,75.4,75.35,75.39,84237.0,68.9424,68.9699,68.9241,68.9607,84237.0
2023-01-04 10:50:00,75.38,75.4,75.38,75.4,108356.0,68.9516,68.9699,68.9516,68.9699,108356.0
2023-01-04 11:00:00,75.4,75.4,75.39,75.39,203815.0,68.9699,68.9699,68.9607,68.9607,203815.0
2023-01-04 11:10:00,75.4,75.4,75.36,75.38,80626.0,68.9699,68.9699,68.9333,68.9516,80626.0
2023-01-04 11:20:00,75.37,75.39,75.37,75.38,105083.0,68.9424,68.9607,68.9424,68.9516,105083.0
2023-01-04 11:30:00,75.38,75.4,75.37,75.4,235849.0,68.9516,68.9699,68.9424,68.9699,235849.0
2023-01-04 11:40:00,75.4,75.41,75.39,75.41,160018.0,68.9699,68.979,68.9607,68.979,160018.0
2023-01-04 11:50:00,75.4,75.41,75.39,75.4,41951.0,68.9699,68.979,68.9607,68.9699,41951.0
2023-01-04 12:00:00,75.4,75.4,75.38,75.39,25126.0,68.9699,68.9699,68.9516,68.9607,25126.0
2023-01-04 12:10:00,75.38,75.39,75.37,75.38,84710.0,68.9516,68.9607,68.9424,68.9516,84710.0
2023-01-04 12:20:00,75.38,75.38,75.37,75.37,109584.0,68.9516,68.9516,68.9424,68.9424,109584.0
2023-01-04 12:30:00,75.38,75.38,75.37,75.38,119990.0,68.9516,68.9516,68.9424,68.9516,119990.0
2023-01-04 12:40:00,75.38,75.39,75.37,75.39,21983.0,68.9516,68.9607,68.9424,68.9607,21983.0
2023-01-04 12:50:00,75.39,75.39,75.37,75.37,282575.0,68.9607,68.9607,68.9424,68.9424,282575.0
2023-01-04 13:00:00,75.38,75.38,75.36,75.37,25441.0,68.9516,68.9516,68.9333,68.9424,25441.0
2023-01-04 13:10:00,75.37,75.4,75.36,75.39,23270.0,68.9424,68.9699,68.9333,68.9607,23270.0
2023-01-04 13:20:00,75.4,75.4,75.39,75.4,67596.0,68.9699,68.9699,68.9607,68.9699,67596.0
2023-01-04 13:30:00,75.4,75.4,75.39,75.4,47092.0,68.9699,68.9699,68.9607,68.9699,47092.0
2023-01-04 13:40:00,75.39,75.41,75.39,75.41,74399.0,68.9607,68.979,68.9607,68.979,74399.0
2023-01-04 13:50:00,75.41,75.43,75.37,75.38,60483.0,68.979,68.9973,68.9424,68.9516,60483.0
2023-01-04 14:00:00,75.38,75.39,75.32,75.33,45511.0,68.9516,68.9607,68.8967,68.9058,45511.0
2023-01-04 14:10:00,75.34,75.39,75.33,75.38,60655.0,68.915,68.9607,68.9058,68.9516,60655.0
2023-01-04 14:20:00,75.37,75.39,75.35,75.39,49282.0,68.9424,68.9607,68.9241,68.9607,49282.0
2023-01-04 14:30:00,75.39,75.39,75.36,75.38,48229.0,68.9607,68.9607,68.9333,68.9516,48229.0
2023-01-04 14:40:00,75.37,75.38,75.35,75.35,26739.0,68.9424,68.9516,68.9241,68.9241,26739.0
2023-01-04 14:50:00,75.35,75.36,75.34,75.36,39094.0,68.9241,68.9333,68.915,68.9333,39094.0
2023-01-04 15:00:00,75.36,75.37,75.35,75.36,22946.0,68.9333,68.9424,68.9241,68.9333,22946.0
2023-01-04 15:10:00,75.37,75.4,75.35,75.39,113950.0,68.9424,68.9699,68.9241,68.9607,113950.0
2023-01-04 15:20:00,75.39,75.4,75.38,75.38,42689.0,68.9607,68.9699,68.9516,68.9516,42689.0
2023-01-04 15:30:00,75.39,75.39,75.37,75.39,82733.0,68.9607,68.9607,68.9424,68.9607,82733.0
2023-01-04 15:40:00,75.39,75.39,75.37,75.38,173047.0,68.9607,68.9607,68.9424,68.9516,173047.0
2023-01-04 15:50:00,75.38,75.4,75.38,75.4,146246.0,68.9516,68.9699,68.9516,68.9699,146246.0
2023-01-05 09:30:00,75.23,75.23,75.16,75.17,69452.0,68.8144,68.8144,68.7503,68.7595,69452.0
2023-01-05 09:40:00,75.17,75.17,75.14,75.17,172350.0,68.7595,68.7595,68.732,68.7595,172350.0
2023-01-05 09:50:00,75.17,75.19,75.16,75.17,142296.0,68.7595,68.7778,68.7503,68.7595,142296.0
2023-01-05 10:00:00,75.17,75.2,75.17,75.2,126065.0,68.7595,68.7869,68.7595,68.7869,126065.0
2023-01-05 10:10:00,75.2,75.21,75.18,75.19,95139.0,68.7869,68.7961,68.7686,68.7778,95139.0
2023-01-05 10:20:00,75.19,75.21,75.17,75.2,115094.0,68.7778,68.7961,68.7595,68.7869,115094.0
2023-01-05 10:30:00,75.2,75.21,75.18,75.19,116059.0,68.7869,68.7961,68.7686,68.7778,116059.0
2023-01-05 10:40:00,75.2,75.21,75.19,75.2,49027.0,68.7869,68.7961,68.7778,68.7869,49027.0
2023-01-05 10:50:00,75.2,75.21,75.2,75.2,77107.0,68.7869,68.7961,68.7869,68.7869,77107.0
2023-01-05 11:00:00,75.2,75.22,75.19,75.22,47394.0,68.7869,68.8052,68.7778,68.8052,47394.0
2023-01-05 11:10:00,75.22,75.24,75.21,75.23,35841.0,68.8052,68.8235,68.7961,68.8144,35841.0
2023-01-05 11:20:00,75.23,75.24,75.22,75.23,33128.0,68.8144,68.8235,68.8052,68.8144,33128.0
2023-01-05 11:30:00,75.23,75.25,75.22,75.24,28471.0,68.8144,68.8326,68.8052,68.8235,28471.0
2023-01-05 11:40:00,75.24,75.25,75.24,75.25,22874.0,68.8235,68.8326,68.8235,68.8326,22874.0
2023-01-05 11:50:00,75.25,75.26,75.24,75.26,16068.0,68.8326,68.8418,68.8235,68.8418,16068.0
2023-01-05 12:00:00,75.25,75.29,75.25,75.28,24606.0,68.8326,68.8692,68.8326,68.8601,24606.0
2023-01-05 12:10:00,75.28,75.29,75.26,75.27,128890.0,68.8601,68.8692,68.8418,68.8509,128890.0
2023-01-05 12:20:00,75.27,75.28,75.26,75.27,30003.0,68.8509,68.8601,68.8418,68.8509,30003.0
2023-01-05 12:30:00,75.27,75.28,75.27,75.27,22105.0,68.8509,68.8601,68.8509,68.8509,22105.0
2023-01-05 12:40:00,75.27,75.28,75.25,75.26,68162.0,68.8509,68.8601,68.8326,68.8418,68162.0
2023-01-05 12:50:00,75.25,75.26,75.24,75.25,12560.0,68.8326,68.8418,68.8235,68.8326,12560.0
2023-01-05 13:00:00,75.25,75.25,75.24,75.25,19679.0,68.8326,68.8326,68.8235,68.8326,19679.0
2023-01-05 13:10:00,75.25,75.25,75.23,75.23,26682.0,68.8326,68.8326,68.8144,68.8144,26682.0
2023-01-05 13:20:00,75.23,75.32,75.23,75.29,73136.0,68.8144,68.8967,68.8144,68.8692,73136.0
2023-01-05 13:30:00,75.29,75.3,75.27,75.28,93969.0,68.8692,68.8784,68.8509,68.8601,93969.0
2023-01-05 13:40:00,75.28,75.29,75.27,75.28,78313.0,68.8601,68.8692,68.8509,68.8601,78313.0
2023-01-05 13:50:00,75.28,75.29,75.27,75.28,44040.0,68.8601,68.8692,68.8509,68.8601,44040.0
2023-01-05 14:00:00,75.28,75.32,75.28,75.29,77634.0,68.8601,68.8967,68.8601,68.8692,77634.0
2023-01-05 14:10:00,75.28,75.29,75.26,75.27,34671.0,68.8601,68.8692,68.8418,68.8509,34671.0
2023-01-05 14:20:00,75.27,75.27,75.26,75.27,94488.0,68.8509,68.8509,68.8418,68.8509,94488.0
2023-01-05 14:30:00,75.26,75.27,75.26,75.27,161307.0,68.8418,68.8509,68.8418,68.8509,161307.0
2023-01-05 14:40:00,75.26,75.28,75.26,75.28,63374.0,68.8418,68.8601,68.8418,68.8601,63374.0
2023-01-05 14:50:00,75.28,75.29,75.27,75.27,75538.0,68.8601,68.8692,68.8509,68.8509,75538.0
2023-01-05 15:00:00,75.27,75.27,75.25,75.26,39678.0,68.8509,68.8509,68.8326,68.8418,39678.0
2023-01-05 15:10:00,75.26,75.27,75.25,75.27,42302.0,68.8418,68.8509,68.8326,68.8509,42302.0
2023-01-05 15:20:00,75.27,75.27,75.26,75.27,78523.0,68.8509,68.8509,68.8418,68.8509,78523.0
2023-01-05 15:30:00,75.27,75.28,75.26,75.28,170940.0,68.8509,68.8601,68.8418,68.8601,170940.0
2023-01-05 15:40:00,75.28,75.3,75.27,75.27,151982.0,68.8601,68.8784,68.8509,68.8509,151982.0
2023-01-05 15:50:00,75.27,75.28,75.25,75.26,365280.0,68.8509,68.8601,68.8326,68.8418,365280.0
2023-01-06 09:30:00,75.42,75.42,75.34,75.38,78009.0,68.9881,68.9881,68.915,68.9516,78009.0
2023-01-06 09:40:00,75.37,75.38,75.33,75.34,79160.0,68.9424,68.9516,68.9058,68.915,79160.0
2023-01-06 09:50:00,75.35,75.37,75.35,75.36,52515.0,68.9241,68.9424,68.9241,68.9333,52515.0
2023-01-06 10:00:00,75.36,75.5,75.36,75.48,386509.0,68.9333,69.0613,68.9333,69.043,386509.0
2023-01-06 10:10:00,75.47,75.5,75.47,75.5,251092.0,69.0339,69.0613,69.0339,69.0613,251092.0
2023-01-06 10:20:00,75.5,75.53,75.5,75.51,50752.0,69.0613,69.0888,69.0613,69.0705,50752.0
2023-01-06 10:30:00,75.52,75.57,75.51,75.57,47781.0,69.0796,69.1254,69.0705,69.1254,47781.0
2023-01-06 10:40:00,75.57,75.6,75.57,75.59,65705.0,69.1254,69.1528,69.1254,69.1436,65705.0
2023-01-06 10:50:00,75.59,75.62,75.58,75.61,58002.0,69.1436,69.1711,69.1345,69.1619,58002.0
2023-01-06 11:00:00,75.61,75.65,75.61,75.63,57064.0,69.1619,69.1985,69.1619,69.1802,57064.0
2023-01-06 11:10:00,75.63,75.64,75.61,75.62,59759.0,69.1802,69.1894,69.1619,69.1711,59759.0
2023-01-06 11:20:00,75.61,75.64,75.61,75.62,41950.0,69.1619,69.1894,69.1619,69.1711,41950.0
2023-01-06 11:30:00,75.63,75.63,75.59,75.6,54771.0,69.1802,69.1802,69.1436,69.1528,54771.0
2023-01-06 11:40:00,75.6,75.61,75.58,75.61,148466.0,69.1528,69.1619,69.1345,69.1619,148466.0
2023-01-06 11:50:00,75.61,75.64,75.6,75.64,45410.0,69.1619,69.1894,69.1528,69.1894,45410.0
2023-01-06 12:00:00,75.64,75.64,75.61,75.63,38355.0,69.1894,69.1894,69.1619,69.1802,38355.0
2023-01-06 12:10:00,75.63,75.63,75.62,75.63,152565.0,69.1802,69.1802,69.1711,69.1802,152565.0
2023-01-06 12:20:00,75.63,75.63,75.62,75.63,46415.0,69.1802,69.1802,69.1711,69.1802,46415.0
2023-01-06 12:30:00,75.63,75.63,75.62,75.63,66585.0,69.1802,69.1802,69.1711,69.1802,66585.0
2023-01-06 12:40:00,75.63,75.64,75.62,75.63,36042.0,69.1802,69.1894,69.1711,69.1802,36042.0
2023-01-06 12:50:00,75.63,75.65,75.62,75.65,49661.0,69.1802,69.1985,69.1711,69.1985,49661.0
2023-01-06 13:00:00,75.65,75.65,75.64,75.65,36543.0,69.1985,69.1985,69.1894,69.1985,36543.0
2023-01-06 13:10:00,75.65,75.66,75.64,75.66,38714.0,69.1985,69.2077,69.1894,69.2077,38714.0
2023-01-06 13:20:00,75.66,75.66,75.65,75.66,43239.0,69.2077,69.2077,69.1985,69.2077,43239.0
2023-01-06 13:30:00,75.66,75.67,75.65,75.67,124499.0,69.2077,69.2168,69.1985,69.2168,124499.0
2023-01-06 13:40:00,75.66,75.67,75.64,75.66,97295.0,69.2077,69.2168,69.1894,69.2077,97295.0
2023-01-06 13:50:00,75.67,75.68,75.66,75.68,33071.0,69.2168,69.226,69.2077,69.226,33071.0
2023-01-06 14:00:00,75.67,75.68,75.66,75.67,41439.0,69.2168,69.226,69.2077,69.2168,41439.0
2023-01-06 14:10:00,75.66,75.69,75.66,75.68,117639.0,69.2077,69.2351,69.2077,69.226,117639.0
2023-01-06 14:20:00,75.68,75.69,75.68,75.68,100174.0,69.226,69.2351,69.226,69.226,100174.0
2023-01-06 14:30:00,75.69,75.69,75.68,75.69,85221.0,69.2351,69.2351,69.226,69.2351,85221.0
2023-01-06 14:40:00,75.68,75.69,75.68,75.69,34336.0,69.226,69.2351,69.226,69.2351,34336.0
2023-01-06 14:50:00,75.69,75.7,75.68,75.69,47045.0,69.2351,69.2443,69.226,69.2351,47045.0
2023-01-06 15:00:00,75.7,75.73,75.69,75.73,116715.0,69.2443,69.2717,69.2351,69.2717,116715.0
2023-01-06 15:10:00,75.73,75.74,75.72,75.74,141947.0,69.2717,69.2809,69.2626,69.2809,141947.0
2023-01-06 15:20:00,75.73,75.76,75.73,75.75,108684.0,69.2717,69.2992,69.2717,69.29,108684.0
2023-01-06 15:30:00,75.74,75.77,75.73,75.76,140212.0,69.2809,69.3083,69.2717,69.2992,140212.0
2023-01-06 15:40:00,75.76,75.76,75.73,75.74,49738.0,69.2992,69.2992,69.2717,69.2809,49738.0
2023-01-06 15:50:00,75.73,75.75,75.71,75.71,85519.0,69.2717,69.29,69.2534,69.2534,85519.0
2023-01-09 09:30:00,75.79,75.8,75.75,75.77,67888.0,69.3266,69.3357,69.29,69.3083,67888.0
2023-01-09 09:40:00,75.77,75.81,75.76,75.79,102432.0,69.3083,69.3449,69.2992,69.3266,102432.0
2023-01-09 09:50:00,75.8,75.84,75.79,75.82,199884.0,69.3357,69.3723,69.3266,69.354,199884.0
2023-01-09 10:00:00,75.82,75.85,75.82,75.83,64241.0,69.354,69.3815,69.354,69.3632,64241.0
2023-01-09 10:10:00,75.83,75.85,75.82,75.84,66838.0,69.3632,69.3815,69.354,69.3723,66838.0
2023-01-09 10:20:00,75.85,75.85,75.83,75.83,59438.0,69.3815,69.3815,69.3632,69.3632,59438.0
2023-01-09 10:30:00,75.83,75.84,75.82,75.84,53559.0,69.3632,69.3723,69.354,69.3723,53559.0
2023-01-09 10:40:00,75.84,75.84,75.82,75.83,48156.0,69.3723,69.3723,69.354,69.3632,48156.0
2023-01-09 10:50:00,75.83,75.84,75.83,75.84,166497.0,69.3632,69.3723,69.3632,69.3723,166497.0
2023-01-09 11:00:00,75.84,75.86,75.83,75.86,143509.0,69.3723,69.3906,69.3632,69.3906,143509.0
2023-01-09 11:10:00,75.85,75.88,75.85,75.88,507438.0,69.3815,69.4089,69.3815,69.4089,507438.0
2023-01-09 11:20:00,75.87,75.9,75.86,75.9,246978.0,69.3998,69.4272,69.3906,69.4272,246978.0
2023-01-09 11:30:00,75.9,75.91,75.87,75.89,464264.0,69.4272,69.4364,69.3998,69.4181,464264.0
2023-01-09 11:40:00,75.89,75.91,75.88,75.89,109089.0,69.4181,69.4364,69.4089,69.4181,109089.0
2023-01-09 11:50:00,75.89,75.9,75.88,75.89,31345.0,69.4181,69.4272,69.4089,69.4181,31345.0
2023-01-09 12:00:00,75.89,75.89,75.87,75.88,598405.0,69.4181,69.4181,69.3998,69.4089,598405.0
2023-01-09 12:10:00,75.88,75.89,75.86,75.86,63447.0,69.4089,69.4181,69.3906,69.3906,63447.0
2023-01-09 12:20:00,75.87,75.87,75.85,75.86,29390.0,69.3998,69.3998,69.3815,69.3906,29390.0
2023-01-09 12:30:00,75.86,75.87,75.85,75.86,66416.0,69.3906,69.3998,69.3815,69.3906,66416.0
2023-01-09 12:40:00,75.86,75.86,75.85,75.85,34305.0,69.3906,69.3906,69.3815,69.3815,34305.0
2023-01-09 12:50:00,75.85,75.86,75.85,75.86,18033.0,69.3815,69.3906,69.3815,69.3906,18033.0
2023-01-09 13:00:00,75.86,75.86,75.85,75.86,109454.0,69.3906,69.3906,69.3815,69.3906,109454.0
2023-01-09 13:10:00,75.86,75.86,75.83,75.84,2141775.0,69.3906,69.3906,69.3632,69.3723,2141775.0
2023-01-09 13:20:00,75.84,75.86,75.84,75.86,92579.0,69.3723,69.3906,69.3723,69.3906,92579.0
2023-01-09 13:30:00,75.86,75.86,75.85,75.86,43911.0,69.3906,69.3906,69.3815,69.3906,43911.0
2023-01-09 13:40:00,75.86,75.86,75.81,75.83,1064683.0,69.3906,69.3906,69.3449,69.3632,1064683.0
2023-01-09 13:50:00,75.83,75.84,75.82,75.83,154838.0,69.3632,69.3723,69.354,69.3632,154838.0
2023-01-09 14:00:00,75.83,75.85,75.82,75.85,101881.0,69.3632,69.3815,69.354,69.3815,101881.0
2023-01-09 14:10:00,75.85,75.86,75.84,75.86,81764.0,69.3815,69.3906,69.3723,69.3906,81764.0
2023-01-09 14:20:00,75.86,75.86,75.85,75.86,53034.0,69.3906,69.3906,69.3815,69.3906,53034.0
2023-01-09 14:30:00,75.86,75.86,75.85,75.86,67834.0,69.3906,69.3906,69.3815,69.3906,67834.0
2023-01-09 14:40:00,75.86,75.86,75.85,75.85,52400.0,69.3906,69.3906,69.3815,69.3815,52400.0
2023-01-09 14:50:00,75.86,75.87,75.83,75.84,70498.0,69.3906,69.3998,69.3632,69.3723,70498.0
2023-01-09 15:00:00,75.83,75.84,75.83,75.84,63308.0,69.3632,69.3723,69.3632,69.3723,63308.0
2023-01-09 15:10:00,75.84,75.85,75.83,75.84,176435.0,69.3723,69.3815,69.3632,69.3723,176435.0
2023-01-09 15:20:00,75.84,75.85,75.82,75.83,107027.0,69.3723,69.3815,69.354,69.3632,107027.0
2023-01-09 15:30:00,75.82,75.83,75.81,75.82,95876.0,69.354,69.3632,69.3449,69.354,95876.0
2023-01-09 15:40:00,75.82,75.84,75.8,75.81,188575.0,69.354,69.3723,69.3357,69.3449,188575.0
2023-01-09 15:50:00,75.81,75.81,75.8,75.81,465086.0,69.3449,69.3449,69.3357,69.3449,465086.0
2023-01-10 09:30:00,75.75,75.8,75.71,75.78,93687.0,69.29,69.3357,69.2534,69.3174,93687.0
2023-01-10 09:40:00,75.77,75.79,75.76,75.79,38667.0,69.3083,69.3266,69.2992,69.3266,38667.0
2023-01-10 09:50:00,75.78,75.79,75.76,75.76,152035.0,69.3174,69.3266,69.2992,69.2992,152035.0
2023-01-10 10:00:00,75.78,75.79,75.76,75.77,90170.0,69.3174,69.3266,69.2992,69.3083,90170.0
2023-01-10 10:10:00,75.77,75.78,75.75,75.76,58657.0,69.3083,69.3174,69.29,69.2992,58657.0
2023-01-10 10:20:00,75.77,75.78,75.75,75.76,31571.0,69.3083,69.3174,69.29,69.2992,31571.0
2023-01-10 10:30:00,75.75,75.78,75.74,75.75,94188.0,69.29,69.3174,69.2809,69.29,94188.0
2023-01-10 10:40:00,75.75,75.75,75.72,75.74,55903.0,69.29,69.29,69.2626,69.2809,55903.0
2023-01-10 10:50:00,75.74,75.76,75.73,75.76,64583.0,69.2809,69.2992,69.2717,69.2992,64583.0
2023-01-10 11:00:00,75.75,75.76,75.73,75.73,37934.0,69.29,69.2992,69.2717,69.2717,37934.0
2023-01-10 11:10:00,75.73,75.73,75.71,75.72,43146.0,69.2717,69.2717,69.2534,69.2626,43146.0
2023-01-10 11:20:00,75.73,75.78,75.72,75.73,1303887.0,69.2717,69.3174,69.2626,69.2717,1303887.0
2023-01-10 11:30:00,75.72,75.73,75.7,75.7,1524011.0,69.2626,69.2717,69.2443,69.2443,1524011.0
2023-01-10 11:40:00,75.7,75.71,75.7,75.7,333484.0,69.2443,69.2534,69.2443,69.2443,333484.0
2023-01-10 11:50:00,75.7,75.72,75.69,75.7,600611.0,69.2443,69.2626,69.2351,69.2443,600611.0
2023-01-10 12:00:00,75.71,75.72,75.7,75.72,100090.0,69.2534,69.2626,69.2443,69.2626,100090.0
2023-01-10 12:10:00,75.72,75.72,75.71,75.72,30044.0,69.2626,69.2626,69.2534,69.2626,30044.0
2023-01-10 12:20:00,75.72,75.72,75.7,75.72,40872.0,69.2626,69.2626,69.2443,69.2626,40872.0
2023-01-10 12:30:00,75.72,75.74,75.72,75.73,86098.0,69.2626,69.2809,69.2626,69.2717,86098.0
2023-01-10 12:40:00,75.73,75.73,75.7,75.71,77447.0,69.2717,69.2717,69.2443,69.2534,77447.0
2023-01-10 12:50:00,75.7,75.71,75.7,75.7,14146.0,69.2443,69.2534,69.2443,69.2443,14146.0
2023-01-10 13:00:00,75.7,75.73,75.7,75.73,332083.0,69.2443,69.2717,69.2443,69.2717,332083.0
2023-01-10 13:10:00,75.73,75.75,75.72,75.73,46387.0,69.2717,69.29,69.2626,69.2717,46387.0
2023-01-10 13:20:00,75.73,75.74,75.73,75.73,30634.0,69.2717,69.2809,69.2717,69.2717,30634.0
2023-01-10 13:30:00,75.73,75.76,75.73,75.76,33831.0,69.2717,69.2992,69.2717,69.2992,33831.0
2023-01-10 13:40:00,75.76,75.76,75.73,75.73,40388.0,69.2992,69.2992,69.2717,69.2717,40388.0
2023-01-10 13:50:00,75.74,75.74,75.73,75.73,552353.0,69.2809,69.2809,69.2717,69.2717,552353.0
2023-01-10 14:00:00,75.73,75.75,75.73,75.75,37193.0,69.2717,69.29,69.2717,69.29,37193.0
2023-01-10 14:10:00,75.75,75.76,75.74,75.74,169147.0,69.29,69.2992,69.2809,69.2809,169147.0
2023-01-10 14:20:00,75.75,75.76,75.74,75.76,79092.0,69.29,69.2992,69.2809,69.2992,79092.0
2023-01-10 14:30:00,75.76,75.76,75.74,75.75,39473.0,69.2992,69.2992,69.2809,69.29,39473.0
2023-01-10 14:40:00,75.75,75.75,75.73,75.74,72435.0,69.29,69.29,69.2717,69.2809,72435.0
2023-01-10 14:50:00,75.73,75.75,75.73,75.75,45625.0,69.2717,69.29,69.2717,69.29,45625.0
2023-01-10 15:00:00,75.74,75.76,75.74,75.76,41883.0,69.2809,69.2992,69.2809,69.2992,41883.0
2023-01-10 15:10:00,75.76,75.78,75.75,75.78,87358.0,69.2992,69.3174,69.29,69.3174,87358.0
2023-01-10 15:20:00,75.77,75.78,75.77,75.78,58805.0,69.3083,69.3174,69.3083,69.3174,58805.0
2023-01-10 15:30:00,75.78,75.78,75.77,75.78,63780.0,69.3174,69.3174,69.3083,69.3174,63780.0
2023-01-10 15:40:00,75.78,75.79,75.77,75.78,62213.0,69.3174,69.3266,69.3083,69.3174,62213.0
2023-01-10 15:50:00,75.78,75.8,75.77,75.79,475324.0,69.3174,69.3357,69.3083,69.3266,475324.0
2023-01-11 09:30:00,75.8,75.86,75.8,75.84,119907.0,69.3357,69.3906,69.3357,69.3723,119907.0
2023-01-11 09:40:00,75.84,75.84,75.83,75.84,296576.0,69.3723,69.3723,69.3632,69.3723,296576.0
2023-01-11 09:50:00,75.84,75.85,75.83,75.85,262308.0,69.3723,69.3815,69.3632,69.3815,262308.0
2023-01-11 10:00:00,75.84,75.87,75.84,75.86,31651.0,69.3723,69.3998,69.3723,69.3906,31651.0
2023-01-11 10:10:00,75.87,75.87,75.85,75.85,37604.0,69.3998,69.3998,69.3815,69.3815,37604.0
2023-01-11 10:20:00,75.85,75.86,75.82,75.84,71581.0,69.3815,69.3906,69.354,69.3723,71581.0
2023-01-11 10:30:00,75.84,75.85,75.82,75.83,48124.0,69.3723,69.3815,69.354,69.3632,48124.0
2023-01-11 10:40:00,75.82,75.83,75.82,75.83,86292.0,69.354,69.3632,69.354,69.3632,86292.0
2023-01-11 10:50:00,75.82,75.83,75.8,75.81,60794.0,69.354,69.3632,69.3357,69.3449,60794.0
2023-01-11 11:00:00,75.81,75.81,75.8,75.81,42011.0,69.3449,69.3449,69.3357,69.3449,42011.0
2023-01-11 11:10:00,75.81,75.84,75.8,75.84,93809.0,69.3449,69.3723,69.3357,69.3723,93809.0
2023-01-11 11:20:00,75.83,75.84,75.81,75.82,190826.0,69.3632,69.3723,69.3449,69.354,190826.0
2023-01-11 11:30:00,75.82,75.84,75.82,75.83,153494.0,69.354,69.3723,69.354,69.3632,153494.0
2023-01-11 11:40:00,75.83,75.85,75.82,75.84,47820.0,69.3632,69.3815,69.354,69.3723,47820.0
2023-01-11 11:50:00,75.84,75.86,75.84,75.86,58198.0,69.3723,69.3906,69.3723,69.3906,58198.0
2023-01-11 12:00:00,75.86,75.87,75.85,75.87,149296.0,69.3906,69.3998,69.3815,69.3998,149296.0
2023-01-11 12:10:00,75.87,75.87,75.86,75.87,155287.0,69.3998,69.3998,69.3906,69.3998,155287.0
2023-01-11 12:20:00,75.87,75.88,75.86,75.88,70596.0,69.3998,69.4089,69.3906,69.4089,70596.0
2023-01-11 12:30:00,75.87,75.88,75.86,75.86,30732.0,69.3998,69.4089,69.3906,69.3906,30732.0
2023-01-11 12:40:00,75.87,75.87,75.86,75.87,66700.0,69.3998,69.3998,69.3906,69.3998,66700.0
2023-01-11 12:50:00,75.87,75.87,75.86,75.87,101804.0,69.3998,69.3998,69.3906,69.3998,101804.0
2023-01-11 13:00:00,75.87,75.89,75.86,75.87,59558.0,69.3998,69.4181,69.3906,69.3998,59558.0
2023-01-11 13:10:00,75.87,75.88,75.83,75.85,45961.0,69.3998,69.4089,69.3632,69.3815,45961.0
2023-01-11 13:20:00,75.85,75.86,75.85,75.86,15725.0,69.3815,69.3906,69.3815,69.3906,15725.0
2023-01-11 13:30:00,75.85,75.87,75.85,75.86,150756.0,69.3815,69.3998,69.3815,69.3906,150756.0
2023-01-11 13:40:00,75.86,75.88,75.85,75.88,118703.0,69.3906,69.4089,69.3815,69.4089,118703.0
2023-01-11 13:50:00,75.88,75.89,75.87,75.89,173727.0,69.4089,69.4181,69.3998,69.4181,173727.0
2023-01-11 14:00:00,75.89,75.9,75.88,75.9,70239.0,69.4181,69.4272,69.4089,69.4272,70239.0
2023-01-11 14:10:00,75.9,75.91,75.89,75.89,53168.0,69.4272,69.4364,69.4181,69.4181,53168.0
2023-01-11 14:20:00,75.89,75.9,75.87,75.87,309605.0,69.4181,69.4272,69.3998,69.3998,309605.0
2023-01-11 14:30:00,75.88,75.88,75.87,75.88,126109.0,69.4089,69.4089,69.3998,69.4089,126109.0
2023-01-11 14:40:00,75.88,75.89,75.87,75.89,50265.0,69.4089,69.4181,69.3998,69.4181,50265.0
2023-01-11 14:50:00,75.88,75.89,75.87,75.88,145633.0,69.4089,69.4181,69.3998,69.4089,145633.0
2023-01-11 15:00:00,75.88,75.89,75.86,75.89,55644.0,69.4089,69.4181,69.3906,69.4181,55644.0
2023-01-11 15:10:00,75.88,75.89,75.88,75.89,44868.0,69.4089,69.4181,69.4089,69.4181,44868.0
2023-01-11 15:20:00,75.89,75.92,75.88,75.9,119250.0,69.4181,69.4455,69.4089,69.4272,119250.0
2023-01-11 15:30:00,75.9,75.91,75.89,75.9,48663.0,69.4272,69.4364,69.4181,69.4272,48663.0
2023-01-11 15:40:00,75.89,75.9,75.89,75.9,92875.0,69.4181,69.4272,69.4181,69.4272,92875.0
2023-01-11 15:50:00,75.9,75.91,75.89,75.91,118986.0,69.4272,69.4364,69.4181,69.4364,118986.0
2023-01-12 09:30:00,76.13,76.13,76.04,76.07,99969.0,69.6376,69.6376,69.5553,69.5827,99969.0
2023-01-12 09:40:00,76.06,76.06,76.01,76.02,69377.0,69.5736,69.5736,69.5278,69.537,69377.0
2023-01-12 09:50:00,76.01,76.03,75.99,76.02,106459.0,69.5278,69.5461,69.5095,69.537,106459.0
2023-01-12 10:00:00,76.01,76.06,76.01,76.02,53964.0,69.5278,69.5736,69.5278,69.537,53964.0
2023-01-12 10:10:00,76.02,76.08,76.01,76.06,99017.0,69.537,69.5919,69.5278,69.5736,99017.0
2023-01-12 10:20:00,76.06,76.08,76.04,76.06,62452.0,69.5736,69.5919,69.5553,69.5736,62452.0
2023-01-12 10:30:00,76.05,76.08,76.04,76.08,48490.0,69.5644,69.5919,69.5553,69.5919,48490.0
2023-01-12 10:40:00,76.08,76.08,76.01,76.03,110137.0,69.5919,69.5919,69.5278,69.5461,110137.0
2023-01-12 10:50:00,76.04,76.06,76.02,76.05,93154.0,69.5553,69.5736,69.537,69.5644,93154.0
2023-01-12 11:00:00,76.05,76.06,76.03,76.04,45080.0,69.5644,69.5736,69.5461,69.5553,45080.0
2023-01-12 11:10:00,76.03,76.07,76.03,76.06,138303.0,69.5461,69.5827,69.5461,69.5736,138303.0
2023-01-12 11:20:00,76.06,76.08,76.06,76.06,38727.0,69.5736,69.5919,69.5736,69.5736,38727.0
2023-01-12 11:30:00,76.06,76.07,76.04,76.06,67667.0,69.5736,69.5827,69.5553,69.5736,67667.0
2023-01-12 11:40:00,76.06,76.08,76.05,76.05,64995.0,69.5736,69.5919,69.5644,69.5644,64995.0
2023-01-12 11:50:00,76.05,76.08,76.04,76.07,88272.0,69.5644,69.5919,69.5553,69.5827,88272.0
2023-01-12 12:00:00,76.08,76.09,76.06,76.08,38631.0,69.5919,69.601,69.5736,69.5919,38631.0
2023-01-12 12:10:00,76.08,76.11,76.08,76.1,47237.0,69.5919,69.6193,69.5919,69.6102,47237.0
2023-01-12 12:20:00,76.1,76.11,76.09,76.11,37099.0,69.6102,69.6193,69.601,69.6193,37099.0
2023-01-12 12:30:00,76.1,76.11,76.09,76.11,39816.0,69.6102,69.6193,69.601,69.6193,39816.0
2023-01-12 12:40:00,76.1,76.11,76.08,76.09,83967.0,69.6102,69.6193,69.5919,69.601,83967.0
2023-01-12 12:50:00,76.09,76.1,76.08,76.1,71775.0,69.601,69.6102,69.5919,69.6102,71775.0
2023-01-12 13:00:00,76.09,76.16,76.09,76.15,117267.0,69.601,69.665,69.601,69.6559,117267.0
2023-01-12 13:10:00,76.14,76.17,76.13,76.15,34619.0,69.6467,69.6742,69.6376,69.6559,34619.0
2023-01-12 13:20:00,76.15,76.17,76.13,76.13,47586.0,69.6559,69.6742,69.6376,69.6376,47586.0
2023-01-12 13:30:00,76.14,76.14,76.1,76.12,170781.0,69.6467,69.6467,69.6102,69.6285,170781.0
2023-01-12 13:40:00,76.11,76.15,76.11,76.14,66839.0,69.6193,69.6559,69.6193,69.6467,66839.0
2023-01-12 13:50:00,76.14,76.16,76.13,76.14,24936.0,69.6467,69.665,69.6376,69.6467,24936.0
2023-01-12 14:00:00,76.15,76.16,76.12,76.14,69361.0,69.6559,69.665,69.6285,69.6467,69361.0
2023-01-12 14:10:00,76.14,76.15,76.13,76.15,35891.0,69.6467,69.6559,69.6376,69.6559,35891.0
2023-01-12 14:20:00,76.14,76.15,76.13,76.14,41121.0,69.6467,69.6559,69.6376,69.6467,41121.0
2023-01-12 14:30:00,76.13,76.14,76.13,76.14,54912.0,69.6376,69.6467,69.6376,69.6467,54912.0
2023-01-12 14:40:00,76.14,76.17,76.13,76.16,97502.0,69.6467,69.6742,69.6376,69.665,97502.0
2023-01-12 14:50:00,76.17,76.17,76.13,76.13,128126.0,69.6742,69.6742,69.6376,69.6376,128126.0
2023-01-12 15:00:00,76.14,76.14,76.11,76.12,276329.0,69.6467,69.6467,69.6193,69.6285,276329.0
2023-01-12 15:10:00,76.12,76.12,76.1,76.11,113419.0,69.6285,69.6285,69.6102,69.6193,113419.0
2023-01-12 15:20:00,76.11,76.13,76.1,76.13,51925.0,69.6193,69.6376,69.6102,69.6376,51925.0
2023-01-12 15:30:00,76.13,76.14,76.12,76.14,346617.0,69.6376,69.6467,69.6285,69.6467,346617.0
2023-01-12 15:40:00,76.14,76.14,76.13,76.14,109137.0,69.6467,69.6467,69.6376,69.6467,109137.0
2023-01-12 15:50:00,76.14,76.19,76.13,76.17,225587.0,69.6467,69.6925,69.6376,69.6742,225587.0
2023-01-13 09:30:00,76.07,76.13,76.07,76.12,35614.0,69.5827,69.6376,69.5827,69.6285,35614.0
2023-01-13 09:40:00,76.11,76.12,76.09,76.12,14416.0,69.6193,69.6285,69.601,69.6285,14416.0
2023-01-13 09:50:00,76.12,76.13,76.11,76.12,442733.0,69.6285,69.6376,69.6193,69.6285,442733.0
2023-01-13 10:00:00,76.11,76.13,76.09,76.12,127897.0,69.6193,69.6376,69.601,69.6285,127897.0
2023-01-13 10:10:00,76.12,76.13,76.11,76.13,92036.0,69.6285,69.6376,69.6193,69.6376,92036.0
2023-01-13 10:20:00,76.13,76.14,76.12,76.13,39699.0,69.6376,69.6467,69.6285,69.6376,39699.0
2023-01-13 10:30:00,76.14,76.15,76.13,76.15,164702.0,69.6467,69.6559,69.6376,69.6559,164702.0
2023-01-13 10:40:00,76.14,76.15,76.13,76.15,260317.0,69.6467,69.6559,69.6376,69.6559,260317.0
2023-01-13 10:50:00,76.15,76.15,76.13,76.14,108044.0,69.6559,69.6559,69.6376,69.6467,108044.0
2023-01-13 11:00:00,76.14,76.14,76.12,76.13,231690.0,69.6467,69.6467,69.6285,69.6376,231690.0
2023-01-13 11:10:00,76.13,76.13,76.12,76.13,123580.0,69.6376,69.6376,69.6285,69.6376,123580.0
2023-01-13 11:20:00,76.13,76.14,76.12,76.14,175299.0,69.6376,69.6467,69.6285,69.6467,175299.0
2023-01-13 11:30:00,76.13,76.14,76.11,76.12,488266.0,69.6376,69.6467,69.6193,69.6285,488266.0
2023-01-13 11:40:00,76.12,76.12,76.09,76.1,342272.0,69.6285,69.6285,69.601,69.6102,342272.0
2023-01-13 11:50:00,76.1,76.12,76.09,76.12,153015.0,69.6102,69.6285,69.601,69.6285,153015.0
2023-01-13 12:00:00,76.11,76.12,76.09,76.11,591310.0,69.6193,69.6285,69.601,69.6193,591310.0
2023-01-13 12:10:00,76.11,76.12,76.1,76.11,48963.0,69.6193,69.6285,69.6102,69.6193,48963.0
2023-01-13 12:20:00,76.1,76.11,76.1,76.11,21861.0,69.6102,69.6193,69.6102,69.6193,21861.0
2023-01-13 12:30:00,76.1,76.1,76.09,76.1,46606.0,69.6102,69.6102,69.601,69.6102,46606.0
2023-01-13 12:40:00,76.1,76.11,76.09,76.11,49342.0,69.6102,69.6193,69.601,69.6193,49342.0
2023-01-13 12:50:00,76.1,76.11,76.09,76.09,67104.0,69.6102,69.6193,69.601,69.601,67104.0
2023-01-13 13:00:00,76.09,76.1,76.09,76.09,151393.0,69.601,69.6102,69.601,69.601,151393.0
2023-01-13 13:10:00,76.09,76.1,76.08,76.09,155783.0,69.601,69.6102,69.5919,69.601,155783.0
2023-01-13 13:20:00,76.08,76.09,76.07,76.08,228832.0,69.5919,69.601,69.5827,69.5919,228832.0
2023-01-13 13:30:00,76.08,76.08,76.06,76.06,30417.0,69.5919,69.5919,69.5736,69.5736,30417.0
2023-01-13 13:40:00,76.07,76.1,76.06,76.09,168265.0,69.5827,69.6102,69.5736,69.601,168265.0
2023-01-13 13:50:00,76.09,76.1,76.07,76.08,54368.0,69.601,69.6102,69.5827,69.5919,54368.0
2023-01-13 14:00:00,76.07,76.08,76.07,76.08,79126.0,69.5827,69.5919,69.5827,69.5919,79126.0
2023-01-13 14:10:00,76.08,76.08,76.05,76.06,236421.0,69.5919,69.5919,69.5644,69.5736,236421.0
2023-01-13 14:20:00,76.05,76.07,76.05,76.07,141847.0,69.5644,69.5827,69.5644,69.5827,141847.0
2023-01-13 14:30:00,76.06,76.07,76.05,76.06,351012.0,69.5736,69.5827,69.5644,69.5736,351012.0
2023-01-13 14:40:00,76.06,76.07,76.03,76.04,118463.0,69.5736,69.5827,69.5461,69.5553,118463.0
2023-01-13 14:50:00,76.04,76.05,76.02,76.03,63054.0,69.5553,69.5644,69.537,69.5461,63054.0
2023-01-13 15:00:00,76.03,76.03,76.02,76.02,60473.0,69.5461,69.5461,69.537,69.537,60473.0
2023-01-13 15:10:00,76.02,76.03,76.01,76.02,59596.0,69.537,69.5461,69.5278,69.537,59596.0
2023-01-13 15:20:00,76.02,76.03,76.01,76.03,74211.0,69.537,69.5461,69.5278,69.5461,74211.0
2023-01-13 15:30:00,76.03,76.03,76.01,76.03,109572.0,69.5461,69.5461,69.5278,69.5461,109572.0
2023-01-13 15:40:00,76.03,76.03,76.02,76.03,51014.0,69.5461,69.5461,69.537,69.5461,51014.0
2023-01-13 15:50:00,76.03,76.06,76.02,76.05,345716.0,69.5461,69.5736,69.537,69.5644,345716.0
2023-01-17 09:30:00,76.08,76.09,76.02,76.07,104765.0,69.5919,69.601,69.537,69.5827,104765.0
2023-01-17 09:40:00,76.07,76.08,76.06,76.07,73435.0,69.5827,69.5919,69.5736,69.5827,73435.0
2023-01-17 09:50:00,76.07,76.08,76.04,76.06,32351.0,69.5827,69.5919,69.5553,69.5736,32351.0
2023-01-17 10:00:00,76.06,76.14,76.05,76.1,97711.0,69.5736,69.6467,69.5644,69.6102,97711.0
2023-01-17 10:10:00,76.11,76.13,76.09,76.13,58376.0,69.6193,69.6376,69.601,69.6376,58376.0
2023-01-17 10:20:00,76.13,76.13,76.1,76.11,36800.0,69.6376,69.6376,69.6102,69.6193,36800.0
2023-01-17 10:30:00,76.11,76.12,76.09,76.12,54153.0,69.6193,69.6285,69.601,69.6285,54153.0
2023-01-17 10:40:00,76.12,76.15,76.11,76.15,292887.0,69.6285,69.6559,69.6193,69.6559,292887.0
2023-01-17 10:50:00,76.15,76.18,76.15,76.18,758637.0,69.6559,69.6833,69.6559,69.6833,758637.0
2023-01-17 11:00:00,76.18,76.19,76.17,76.17,322931.0,69.6833,69.6925,69.6742,69.6742,322931.0
2023-01-17 11:10:00,76.17,76.18,76.14,76.16,611844.0,69.6742,69.6833,69.6467,69.665,611844.0
2023-01-17 11:20:00,76.16,76.16,76.13,76.14,96848.0,69.665,69.665,69.6376,69.6467,96848.0
2023-01-17 11:30:00,76.14,76.15,76.12,76.14,363394.0,69.6467,69.6559,69.6285,69.6467,363394.0
2023-01-17 11:40:00,76.14,76.17,76.14,76.17,52904.0,69.6467,69.6742,69.6467,69.6742,52904.0
2023-01-17 11:50:00,76.17,76.17,76.16,76.17,37975.0,69.6742,69.6742,69.665,69.6742,37975.0
2023-01-17 12:00:00,76.17,76.17,76.16,76.16,137227.0,69.6742,69.6742,69.665,69.665,137227.0
2023-01-17 12:10:00,76.16,76.17,76.15,76.16,74880.0,69.665,69.6742,69.6559,69.665,74880.0
2023-01-17 12:20:00,76.16,76.16,76.12,76.13,48543.0,69.665,69.665,69.6285,69.6376,48543.0
2023-01-17 12:30:00,76.12,76.14,76.11,76.12,130740.0,69.6285,69.6467,69.6193,69.6285,130740.0
2023-01-17 12:40:00,76.12,76.12,76.1,76.11,114858.0,69.6285,69.6285,69.6102,69.6193,114858.0
2023-01-17 12:50:00,76.1,76.11,76.09,76.11,83828.0,69.6102,69.6193,69.601,69.6193,83828.0
2023-01-17 13:00:00,76.11,76.11,76.1,76.1,28293.0,69.6193,69.6193,69.6102,69.6102,28293.0
2023-01-17 13:10:00,76.11,76.12,76.1,76.11,61184.0,69.6193,69.6285,69.6102,69.6193,61184.0
2023-01-17 13:20:00,76.12,76.12,76.11,76.12,37727.0,69.6285,69.6285,69.6193,69.6285,37727.0
2023-01-17 13:30:00,76.11,76.13,76.11,76.13,86556.0,69.6193,69.6376,69.6193,69.6376,86556.0
2023-01-17 13:40:00,76.13,76.14,76.12,76.14,101174.0,69.6376,69.6467,69.6285,69.6467,101174.0
2023-01-17 13:50:00,76.14,76.14,76.13,76.14,37453.0,69.6467,69.6467,69.6376,69.6467,37453.0
2023-01-17 14:00:00,76.14,76.14,76.13,76.13,66944.0,69.6467,69.6467,69.6376,69.6376,66944.0
2023-01-17 14:10:00,76.14,76.14,76.12,76.13,49699.0,69.6467,69.6467,69.6285,69.6376,49699.0
2023-01-17 14:20:00,76.13,76.13,76.12,76.13,73218.0,69.6376,69.6376,69.6285,69.6376,73218.0
2023-01-17 14:30:00,76.13,76.15,76.12,76.14,67824.0,69.6376,69.6559,69.6285,69.6467,67824.0
2023-01-17 14:40:00,76.15,76.16,76.14,76.16,57294.0,69.6559,69.665,69.6467,69.665,57294.0
2023-01-17 14:50:00,76.15,76.16,76.13,76.14,208348.0,69.6559,69.665,69.6376,69.6467,208348.0
2023-01-17 15:00:00,76.14,76.15,76.13,76.15,72566.0,69.6467,69.6559,69.6376,69.6559,72566.0
2023-01-17 15:10:00,76.15,76.16,76.14,76.16,111678.0,69.6559,69.665,69.6467,69.665,111678.0
2023-01-17 15:20:00,76.16,76.16,76.15,76.15,85389.0,69.665,69.665,69.6559,69.6559,85389.0
2023-01-17 15:30:00,76.15,76.16,76.14,76.15,322951.0,69.6559,69.665,69.6467,69.6559,322951.0
2023-01-17 15:40:00,76.15,76.15,76.14,76.14,305936.0,69.6559,69.6559,69.6467,69.6467,305936.0
2023-01-17 15:50:00,76.14,76.15,76.11,76.12,250616.0,69.6467,69.6559,69.6193,69.6285,250616.0
2023-01-18 09:30:00,76.43,76.45,76.38,76.44,346356.0,69.912,69.9303,69.8663,69.9212,346356.0
2023-01-18 09:40:00,76.44,76.45,76.4,76.42,170778.0,69.9212,69.9303,69.8846,69.9029,170778.0
2023-01-18 09:50:00,76.42,76.44,76.41,76.44,45571.0,69.9029,69.9212,69.8937,69.9212,45571.0
2023-01-18 10:00:00,76.43,76.44,76.41,76.44,20710.0,69.912,69.9212,69.8937,69.9212,20710.0
2023-01-18 10:10:00,76.44,76.47,76.43,76.45,59033.0,69.9212,69.9486,69.912,69.9303,59033.0
2023-01-18 10:20:00,76.45,76.47,76.45,76.47,162628.0,69.9303,69.9486,69.9303,69.9486,162628.0
2023-01-18 10:30:00,76.47,76.47,76.41,76.42,174332.0,69.9486,69.9486,69.8937,69.9029,174332.0
2023-01-18 10:40:00,76.42,76.43,76.4,76.43,28387.0,69.9029,69.912,69.8846,69.912,28387.0
2023-01-18 10:50:00,76.43,76.43,76.41,76.42,44910.0,69.912,69.912,69.8937,69.9029,44910.0
2023-01-18 11:00:00,76.42,76.43,76.41,76.43,36188.0,69.9029,69.912,69.8937,69.912,36188.0
2023-01-18 11:10:00,76.43,76.43,76.41,76.42,47855.0,69.912,69.912,69.8937,69.9029,47855.0
2023-01-18 11:20:00,76.42,76.43,76.38,76.4,56836.0,69.9029,69.912,69.8663,69.8846,56836.0
2023-01-18 11:30:00,76.39,76.4,76.36,76.37,120525.0,69.8754,69.8846,69.848,69.8571,120525.0
2023-01-18 11:40:00,76.36,76.38,76.35,76.35,98927.0,69.848,69.8663,69.8388,69.8388,98927.0
2023-01-18 11:50:00,76.36,76.38,76.35,76.37,174789.0,69.848,69.8663,69.8388,69.8571,174789.0
2023-01-18 12:00:00,76.37,76.37,76.35,76.36,119155.0,69.8571,69.8571,69.8388,69.848,119155.0
2023-01-18 12:10:00,76.36,76.36,76.33,76.34,21097.0,69.848,69.848,69.8205,69.8297,21097.0
2023-01-18 12:20:00,76.34,76.35,76.33,76.34,54668.0,69.8297,69.8388,69.8205,69.8297,54668.0
2023-01-18 12:30:00,76.34,76.36,76.33,76.36,37538.0,69.8297,69.848,69.8205,69.848,37538.0
2023-01-18 12:40:00,76.35,76.38,76.35,76.38,24525.0,69.8388,69.8663,69.8388,69.8663,24525.0
2023-01-18 12:50:00,76.38,76.39,76.37,76.38,95527.0,69.8663,69.8754,69.8571,69.8663,95527.0
2023-01-18 13:00:00,76.38,76.4,76.37,76.39,120534.0,69.8663,69.8846,69.8571,69.8754,120534.0
2023-01-18 13:10:00,76.38,76.39,76.38,76.39,22330.0,69.8663,69.8754,69.8663,69.8754,22330.0
2023-01-18 13:20:00,76.39,76.4,76.38,76.39,79297.0,69.8754,69.8846,69.8663,69.8754,79297.0
2023-01-18 13:30:00,76.39,76.41,76.38,76.41,49699.0,69.8754,69.8937,69.8663,69.8937,49699.0
2023-01-18 13:40:00,76.41,76.42,76.4,76.41,29852.0,69.8937,69.9029,69.8846,69.8937,29852.0
2023-01-18 13:50:00,76.41,76.42,76.4,76.42,34405.0,69.8937,69.9029,69.8846,69.9029,34405.0
2023-01-18 14:00:00,76.42,76.43,76.38,76.41,1976274.0,69.9029,69.912,69.8663,69.8937,1976274.0
2023-01-18 14:10:00,76.42,76.43,76.41,76.42,197136.0,69.9029,69.912,69.8937,69.9029,197136.0
2023-01-18 14:20:00,76.42,76.47,76.42,76.47,332787.0,69.9029,69.9486,69.9029,69.9486,332787.0
2023-01-18 14:30:00,76.47,76.48,76.46,76.48,283702.0,69.9486,69.9578,69.9395,69.9578,283702.0
2023-01-18 14:40:00,76.48,76.49,76.47,76.48,299601.0,69.9578,69.9669,69.9486,69.9578,299601.0
2023-01-18 14:50:00,76.48,76.48,76.46,76.47,382274.0,69.9578,69.9578,69.9395,69.9486,382274.0
2023-01-18 15:00:00,76.46,76.48,76.45,76.48,311912.0,69.9395,69.9578,69.9303,69.9578,311912.0
2023-01-18 15:10:00,76.47,76.48,76.44,76.45,150567.0,69.9486,69.9578,69.9212,69.9303,150567.0
2023-01-18 15:20:00,76.45,76.46,76.44,76.46,70999.0,69.9303,69.9395,69.9212,69.9395,70999.0
2023-01-18 15:30:00,76.45,76.46,76.44,76.44,143199.0,69.9303,69.9395,69.9212,69.9212,143199.0
2023-01-18 15:40:00,76.44,76.47,76.44,76.47,62544.0,69.9212,69.9486,69.9212,69.9486,62544.0
2023-01-18 15:50:00,76.46,76.47,76.42,76.42,85652.0,69.9395,69.9486,69.9029,69.9029,85652.0
2023-01-19 09:30:00,76.39,76.4,76.36,76.39,72240.0,69.8754,69.8846,69.848,69.8754,72240.0
2023-01-19 09:40:00,76.39,76.39,76.37,76.38,105297.0,69.8754,69.8754,69.8571,69.8663,105297.0
2023-01-19 09:50:00,76.38,76.38,76.36,76.38,94533.0,69.8663,69.8663,69.848,69.8663,94533.0
2023-01-19 10:00:00,76.37,76.38,76.37,76.38,153998.0,69.8571,69.8663,69.8571,69.8663,153998.0
2023-01-19 10:10:00,76.38,76.4,76.37,76.39,118129.0,69.8663,69.8846,69.8571,69.8754,118129.0
2023-01-19 10:20:00,76.39,76.39,76.36,76.36,124900.0,69.8754,69.8754,69.848,69.848,124900.0
2023-01-19 10:30:00,76.37,76.37,76.36,76.37,251529.0,69.8571,69.8571,69.848,69.8571,251529.0
2023-01-19 10:40:00,76.37,76.37,76.35,76.37,117689.0,69.8571,69.8571,69.8388,69.8571,117689.0
2023-01-19 10:50:00,76.37,76.39,76.37,76.38,51309.0,69.8571,69.8754,69.8571,69.8663,51309.0
2023-01-19 11:00:00,76.38,76.39,76.36,76.39,50546.0,69.8663,69.8754,69.848,69.8754,50546.0
2023-01-19 11:10:00,76.39,76.41,76.38,76.4,57062.0,69.8754,69.8937,69.8663,69.8846,57062.0
2023-01-19 11:20:00,76.39,76.4,76.38,76.39,44914.0,69.8754,69.8846,69.8663,69.8754,44914.0
2023-01-19 11:30:00,76.39,76.4,76.38,76.39,272078.0,69.8754,69.8846,69.8663,69.8754,272078.0
2023-01-19 11:40:00,76.39,76.39,76.37,76.38,29904.0,69.8754,69.8754,69.8571,69.8663,29904.0
2023-01-19 11:50:00,76.38,76.38,76.37,76.38,32245.0,69.8663,69.8663,69.8571,69.8663,32245.0
2023-01-19 12:00:00,76.38,76.38,76.36,76.37,58692.0,69.8663,69.8663,69.848,69.8571,58692.0
2023-01-19 12:10:00,76.37,76.37,76.35,76.36,55415.0,69.8571,69.8571,69.8388,69.848,55415.0
2023-01-19 12:20:00,76.36,76.36,76.33,76.34,20553.0,69.848,69.848,69.8205,69.8297,20553.0
2023-01-19 12:30:00,76.34,76.36,76.33,76.36,36584.0,69.8297,69.848,69.8205,69.848,36584.0
2023-01-19 12:40:00,76.35,76.36,76.31,76.33,353690.0,69.8388,69.848,69.8022,69.8205,353690.0
2023-01-19 12:50:00,76.32,76.33,76.31,76.32,73233.0,69.8114,69.8205,69.8022,69.8114,73233.0
2023-01-19 13:00:00,76.32,76.34,76.31,76.34,37740.0,69.8114,69.8297,69.8022,69.8297,37740.0
2023-01-19 13:10:00,76.34,76.35,76.32,76.33,55763.0,69.8297,69.8388,69.8114,69.8205,55763.0
2023-01-19 13:20:00,76.34,76.34,76.32,76.34,95265.0,69.8297,69.8297,69.8114,69.8297,95265.0
2023-01-19 13:30:00,76.34,76.36,76.33,76.36,127559.0,69.8297,69.848,69.8205,69.848,127559.0
2023-01-19 13:40:00,76.36,76.36,76.34,76.35,58506.0,69.848,69.848,69.8297,69.8388,58506.0
2023-01-19 13:50:00,76.35,76.37,76.34,76.37,31050.0,69.8388,69.8571,69.8297,69.8571,31050.0
2023-01-19 14:00:00,76.37,76.37,76.35,76.36,736453.0,69.8571,69.8571,69.8388,69.848,736453.0
2023-01-19 14:10:00,76.36,76.36,76.34,76.35,38870.0,69.848,69.848,69.8297,69.8388,38870.0
2023-01-19 14:20:00,76.36,76.39,76.35,76.39,2538229.0,69.848,69.8754,69.8388,69.8754,2538229.0
2023-01-19 14:30:00,76.38,76.39,76.37,76.39,112530.0,69.8663,69.8754,69.8571,69.8754,112530.0
2023-01-19 14:40:00,76.39,76.4,76.38,76.39,37848.0,69.8754,69.8846,69.8663,69.8754,37848.0
2023-01-19 14:50:00,76.39,76.39,76.37,76.38,154554.0,69.8754,69.8754,69.8571,69.8663,154554.0
2023-01-19 15:00:00,76.37,76.39,76.37,76.38,99334.0,69.8571,69.8754,69.8571,69.8663,99334.0
2023-01-19 15:10:00,76.37,76.39,76.37,76.38,134617.0,69.8571,69.8754,69.8571,69.8663,134617.0
2023-01-19 15:20:00,76.38,76.38,76.36,76.37,83035.0,69.8663,69.8663,69.848,69.8571,83035.0
2023-01-19 15:30:00,76.37,76.39,76.36,76.39,112589.0,69.8571,69.8754,69.848,69.8754,112589.0
2023-01-19 15:40:00,76.38,76.39,76.37,76.39,64197.0,69.8663,69.8754,69.8571,69.8754,64197.0
2023-01-19 15:50:00,76.39,76.39,76.36,76.37,308035.0,69.8754,69.8754,69.848,69.8571,308035.0
2023-01-20 09:30:00,76.27,76.27,76.23,76.25,138947.0,69.7657,69.7657,69.7291,69.7474,138947.0
2023-01-20 09:40:00,76.25,76.25,76.23,76.25,62495.0,69.7474,69.7474,69.7291,69.7474,62495.0
2023-01-20 09:50:00,76.24,76.27,76.24,76.26,139270.0,69.7382,69.7657,69.7382,69.7565,139270.0
2023-01-20 10:00:00,76.27,76.27,76.24,76.25,150353.0,69.7657,69.7657,69.7382,69.7474,150353.0
2023-01-20 10:10:00,76.25,76.26,76.23,76.23,15248.0,69.7474,69.7565,69.7291,69.7291,15248.0
2023-01-20 10:20:00,76.23,76.24,76.23,76.23,30477.0,69.7291,69.7382,69.7291,69.7291,30477.0
2023-01-20 10:30:00,76.24,76.25,76.22,76.22,42535.0,69.7382,69.7474,69.7199,69.7199,42535.0
2023-01-20 10:40:00,76.23,76.23,76.21,76.22,20698.0,69.7291,69.7291,69.7108,69.7199,20698.0
2023-01-20 10:50:00,76.21,76.22,76.21,76.22,20761.0,69.7108,69.7199,69.7108,69.7199,20761.0
2023-01-20 11:00:00,76.22,76.22,76.2,76.21,24271.0,69.7199,69.7199,69.7016,69.7108,24271.0
2023-01-20 11:10:00,76.21,76.22,76.19,76.19,15568.0,69.7108,69.7199,69.6925,69.6925,15568.0
2023-01-20 11:20:00,76.2,76.2,76.19,76.19,15091.0,69.7016,69.7016,69.6925,69.6925,15091.0
2023-01-20 11:30:00,76.19,76.2,76.19,76.2,54581.0,69.6925,69.7016,69.6925,69.7016,54581.0
2023-01-20 11:40:00,76.2,76.21,76.19,76.2,791238.0,69.7016,69.7108,69.6925,69.7016,791238.0
2023-01-20 11:50:00,76.2,76.21,76.2,76.21,162382.0,69.7016,69.7108,69.7016,69.7108,162382.0
2023-01-20 12:00:00,76.2,76.23,76.2,76.23,20648.0,69.7016,69.7291,69.7016,69.7291,20648.0
2023-01-20 12:10:00,76.22,76.23,76.22,76.23,27695.0,69.7199,69.7291,69.7199,69.7291,27695.0
2023-01-20 12:20:00,76.23,76.24,76.22,76.23,79699.0,69.7291,69.7382,69.7199,69.7291,79699.0
2023-01-20 12:30:00,76.23,76.24,76.23,76.23,25807.0,69.7291,69.7382,69.7291,69.7291,25807.0
2023-01-20 12:40:00,76.23,76.24,76.23,76.24,87228.0,69.7291,69.7382,69.7291,69.7382,87228.0
2023-01-20 12:50:00,76.24,76.24,76.23,76.23,11839.0,69.7382,69.7382,69.7291,69.7291,11839.0
2023-01-20 13:00:00,76.24,76.27,76.23,76.25,177291.0,69.7382,69.7657,69.7291,69.7474,177291.0
2023-01-20 13:10:00,76.25,76.27,76.24,76.26,13881.0,69.7474,69.7657,69.7382,69.7565,13881.0
2023-01-20 13:20:00,76.26,76.27,76.24,76.25,189050.0,69.7565,69.7657,69.7382,69.7474,189050.0
2023-01-20 13:30:00,76.25,76.27,76.25,76.26,175073.0,69.7474,69.7657,69.7474,69.7565,175073.0
2023-01-20 13:40:00,76.26,76.26,76.25,76.26,135585.0,69.7565,69.7565,69.7474,69.7565,135585.0
2023-01-20 13:50:00,76.26,76.28,76.25,76.28,35999.0,69.7565,69.7748,69.7474,69.7748,35999.0
2023-01-20 14:00:00,76.28,76.28,76.26,76.26,65493.0,69.7748,69.7748,69.7565,69.7565,65493.0
2023-01-20 14:10:00,76.27,76.27,76.26,76.27,17850.0,69.7657,69.7657,69.7565,69.7657,17850.0
2023-01-20 14:20:00,76.27,76.28,76.26,76.28,78276.0,69.7657,69.7748,69.7565,69.7748,78276.0
2023-01-20 14:30:00,76.28,76.28,76.27,76.27,129717.0,69.7748,69.7748,69.7657,69.7657,129717.0
2023-01-20 14:40:00,76.27,76.28,76.27,76.28,57473.0,69.7657,69.7748,69.7657,69.7748,57473.0
2023-01-20 14:50:00,76.28,76.29,76.27,76.27,45196.0,69.7748,69.784,69.7657,69.7657,45196.0
2023-01-20 15:00:00,76.28,76.29,76.27,76.28,19639.0,69.7748,69.784,69.7657,69.7748,19639.0
2023-01-20 15:10:00,76.29,76.3,76.28,76.28,37100.0,69.784,69.7931,69.7748,69.7748,37100.0
2023-01-20 15:20:00,76.28,76.29,76.28,76.29,56772.0,69.7748,69.784,69.7748,69.784,56772.0
2023-01-20 15:30:00,76.28,76.3,76.28,76.3,164114.0,69.7748,69.7931,69.7748,69.7931,164114.0
2023-01-20 15:40:00,76.3,76.31,76.29,76.3,255424.0,69.7931,69.8022,69.784,69.7931,255424.0
2023-01-20 15:50:00,76.3,76.31,76.29,76.31,546544.0,69.7931,69.8022,69.784,69.8022,546544.0
2023-01-23 09:30:00,76.27,76.27,76.24,76.26,42207.0,69.7657,69.7657,69.7382,69.7565,42207.0
2023-01-23 09:40:00,76.26,76.27,76.25,76.26,271228.0,69.7565,69.7657,69.7474,69.7565,271228.0
2023-01-23 09:50:00,76.26,76.26,76.24,76.25,97260.0,69.7565,69.7565,69.7382,69.7474,97260.0
2023-01-23 10:00:00,76.25,76.26,76.24,76.25,250504.0,69.7474,69.7565,69.7382,69.7474,250504.0
2023-01-23 10:10:00,76.24,76.25,76.24,76.24,42320.0,69.7382,69.7474,69.7382,69.7382,42320.0
2023-01-23 10:20:00,76.25,76.26,76.24,76.26,323515.0,69.7474,69.7565,69.7382,69.7565,323515.0
2023-01-23 10:30:00,76.26,76.26,76.25,76.25,337790.0,69.7565,69.7565,69.7474,69.7474,337790.0
2023-01-23 10:40:00,76.26,76.26,76.25,76.25,221063.0,69.7565,69.7565,69.7474,69.7474,221063.0
2023-01-23 10:50:00,76.26,76.28,76.25,76.28,84118.0,69.7565,69.7748,69.7474,69.7748,84118.0
2023-01-23 11:00:00,76.28,76.31,76.27,76.3,76121.0,69.7748,69.8022,69.7657,69.7931,76121.0
2023-01-23 11:10:00,76.29,76.3,76.26,76.28,41886.0,69.784,69.7931,69.7565,69.7748,41886.0
2023-01-23 11:20:00,76.27,76.28,76.25,76.25,27975.0,69.7657,69.7748,69.7474,69.7474,27975.0
2023-01-23 11:30:00,76.25,76.26,76.25,76.26,17000.0,69.7474,69.7565,69.7474,69.7565,17000.0
2023-01-23 11:40:00,76.25,76.26,76.23,76.23,37757.0,69.7474,69.7565,69.7291,69.7291,37757.0
2023-01-23 11:50:00,76.23,76.24,76.22,76.23,21505.0,69.7291,69.7382,69.7199,69.7291,21505.0
2023-01-23 12:00:00,76.23,76.23,76.21,76.22,38555.0,69.7291,69.7291,69.7108,69.7199,38555.0
2023-01-23 12:10:00,76.21,76.23,76.21,76.23,44761.0,69.7108,69.7291,69.7108,69.7291,44761.0
2023-01-23 12:20:00,76.23,76.23,76.21,76.22,34918.0,69.7291,69.7291,69.7108,69.7199,34918.0
2023-01-23 12:30:00,76.22,76.24,76.22,76.23,32520.0,69.7199,69.7382,69.7199,69.7291,32520.0
2023-01-23 12:40:00,76.23,76.24,76.22,76.22,214859.0,69.7291,69.7382,69.7199,69.7199,214859.0
2023-01-23 12:50:00,76.22,76.23,76.21,76.22,41530.0,69.7199,69.7291,69.7108,69.7199,41530.0
2023-01-23 13:00:00,76.22,76.23,76.22,76.23,33906.0,69.7199,69.7291,69.7199,69.7291,33906.0
2023-01-23 13:10:00,76.23,76.23,76.22,76.23,32447.0,69.7291,69.7291,69.7199,69.7291,32447.0
2023-01-23 13:20:00,76.23,76.23,76.22,76.23,24891.0,69.7291,69.7291,69.7199,69.7291,24891.0
2023-01-23 13:30:00,76.22,76.24,76.22,76.24,29778.0,69.7199,69.7382,69.7199,69.7382,29778.0
2023-01-23 13:40:00,76.23,76.25,76.23,76.25,22149.0,69.7291,69.7474,69.7291,69.7474,22149.0
2023-01-23 13:50:00,76.24,76.25,76.23,76.23,18283.0,69.7382,69.7474,69.7291,69.7291,18283.0
2023-01-23 14:00:00,76.23,76.24,76.22,76.23,33112.0,69.7291,69.7382,69.7199,69.7291,33112.0
2023-01-23 14:10:00,76.23,76.24,76.23,76.23,55051.0,69.7291,69.7382,69.7291,69.7291,55051.0
2023-01-23 14:20:00,76.23,76.24,76.22,76.23,48699.0,69.7291,69.7382,69.7199,69.7291,48699.0
2023-01-23 14:30:00,76.23,76.24,76.22,76.24,57514.0,69.7291,69.7382,69.7199,69.7382,57514.0
2023-01-23 14:40:00,76.24,76.24,76.22,76.22,147563.0,69.7382,69.7382,69.7199,69.7199,147563.0
2023-01-23 14:50:00,76.23,76.23,76.21,76.22,29283.0,69.7291,69.7291,69.7108,69.7199,29283.0
2023-01-23 15:00:00,76.22,76.23,76.21,76.23,144363.0,69.7199,69.7291,69.7108,69.7291,144363.0
2023-01-23 15:10:00,76.22,76.24,76.22,76.23,55606.0,69.7199,69.7382,69.7199,69.7291,55606.0
2023-01-23 15:20:00,76.23,76.25,76.23,76.25,46635.0,69.7291,69.7474,69.7291,69.7474,46635.0
2023-01-23 15:30:00,76.25,76.25,76.24,76.25,111557.0,69.7474,69.7474,69.7382,69.7474,111557.0
2023-01-23 15:40:00,76.25,76.25,76.22,76.23,336832.0,69.7474,69.7474,69.7199,69.7291,336832.0
2023-01-23 15:50:00,76.23,76.23,76.21,76.21,248845.0,69.7291,69.7291,69.7108,69.7108,248845.0
2023-01-24 09:30:00,76.2,76.28,76.2,76.23,60095.0,69.7016,69.7748,69.7016,69.7291,60095.0
2023-01-24 09:40:00,76.23,76.25,76.19,76.22,47159.0,69.7291,69.7474,69.6925,69.7199,47159.0
2023-01-24 09:50:00,76.21,76.23,76.2,76.21,77874.0,69.7108,69.7291,69.7016,69.7108,77874.0
2023-01-24 10:00:00,76.21,76.21,76.18,76.2,175519.0,69.7108,69.7108,69.6833,69.7016,175519.0
2023-01-24 10:10:00,76.2,76.24,76.2,76.22,192778.0,69.7016,69.7382,69.7016,69.7199,192778.0
2023-01-24 10:20:00,76.22,76.25,76.21,76.25,15762.0,69.7199,69.7474,69.7108,69.7474,15762.0
2023-01-24 10:30:00,76.25,76.25,76.23,76.23,29574.0,69.7474,69.7474,69.7291,69.7291,29574.0
2023-01-24 10:40:00,76.23,76.27,76.23,76.27,413342.0,69.7291,69.7657,69.7291,69.7657,413342.0
2023-01-24 10:50:00,76.26,76.28,76.25,76.27,88320.0,69.7565,69.7748,69.7474,69.7657,88320.0
2023-01-24 11:00:00,76.27,76.27,76.25,76.27,30718.0,69.7657,69.7657,69.7474,69.7657,30718.0
2023-01-24 11:10:00,76.27,76.29,76.26,76.27,299896.0,69.7657,69.784,69.7565,69.7657,299896.0
2023-01-24 11:20:00,76.27,76.29,76.27,76.28,73235.0,69.7657,69.784,69.7657,69.7748,73235.0
2023-01-24 11:30:00,76.28,76.28,76.26,76.27,68102.0,69.7748,69.7748,69.7565,69.7657,68102.0
2023-01-24 11:40:00,76.27,76.28,76.26,76.28,342858.0,69.7657,69.7748,69.7565,69.7748,342858.0
2023-01-24 11:50:00,76.28,76.28,76.27,76.28,113233.0,69.7748,69.7748,69.7657,69.7748,113233.0
2023-01-24 12:00:00,76.28,76.28,76.27,76.28,69734.0,69.7748,69.7748,69.7657,69.7748,69734.0
2023-01-24 12:10:00,76.28,76.28,76.27,76.27,53080.0,69.7748,69.7748,69.7657,69.7657,53080.0
2023-01-24 12:20:00,76.28,76.28,76.27,76.28,308517.0,69.7748,69.7748,69.7657,69.7748,308517.0
2023-01-24 12:30:00,76.27,76.29,76.27,76.28,106576.0,69.7657,69.784,69.7657,69.7748,106576.0
2023-01-24 12:40:00,76.29,76.29,76.26,76.27,28744.0,69.784,69.784,69.7565,69.7657,28744.0
2023-01-24 12:50:00,76.27,76.29,76.26,76.29,140620.0,69.7657,69.784,69.7565,69.784,140620.0
2023-01-24 13:00:00,76.28,76.31,76.28,76.31,31888.0,69.7748,69.8022,69.7748,69.8022,31888.0
2023-01-24 13:10:00,76.31,76.32,76.3,76.31,29038.0,69.8022,69.8114,69.7931,69.8022,29038.0
2023-01-24 13:20:00,76.32,76.32,76.3,76.31,23488.0,69.8114,69.8114,69.7931,69.8022,23488.0
2023-01-24 13:30:00,76.31,76.33,76.31,76.31,18579.0,69.8022,69.8205,69.8022,69.8022,18579.0
2023-01-24 13:40:00,76.31,76.33,76.3,76.33,27478.0,69.8022,69.8205,69.7931,69.8205,27478.0
2023-01-24 13:50:00,76.33,76.33,76.31,76.32,47623.0,69.8205,69.8205,69.8022,69.8114,47623.0
2023-01-24 14:00:00,76.32,76.33,76.31,76.33,36743.0,69.8114,69.8205,69.8022,69.8205,36743.0
2023-01-24 14:10:00,76.33,76.33,76.32,76.33,30733.0,69.8205,69.8205,69.8114,69.8205,30733.0
2023-01-24 14:20:00,76.33,76.33,76.32,76.33,32809.0,69.8205,69.8205,69.8114,69.8205,32809.0
2023-01-24 14:30:00,76.33,76.34,76.32,76.33,50529.0,69.8205,69.8297,69.8114,69.8205,50529.0
2023-01-24 14:40:00,76.34,76.34,76.32,76.32,33276.0,69.8297,69.8297,69.8114,69.8114,33276.0
2023-01-24 14:50:00,76.33,76.33,76.32,76.32,43328.0,69.8205,69.8205,69.8114,69.8114,43328.0
2023-01-24 15:00:00,76.32,76.33,76.31,76.31,306620.0,69.8114,69.8205,69.8022,69.8022,306620.0
2023-01-24 15:10:00,76.31,76.32,76.31,76.31,47446.0,69.8022,69.8114,69.8022,69.8022,47446.0
2023-01-24 15:20:00,76.31,76.32,76.3,76.31,59032.0,69.8022,69.8114,69.7931,69.8022,59032.0
2023-01-24 15:30:00,76.31,76.32,76.29,76.3,99071.0,69.8022,69.8114,69.784,69.7931,99071.0
2023-01-24 15:40:00,76.29,76.3,76.29,76.3,80303.0,69.784,69.7931,69.784,69.7931,80303.0
2023-01-24 15:50:00,76.3,76.32,76.29,76.31,322250.0,69.7931,69.8114,69.784,69.8022,322250.0
2023-01-25 09:30:00,76.34,76.35,76.31,76.34,70048.0,69.8297,69.8388,69.8022,69.8297,70048.0
2023-01-25 09:40:00,76.34,76.35,76.32,76.33,32623.0,69.8297,69.8388,69.8114,69.8205,32623.0
2023-01-25 09:50:00,76.33,76.34,76.32,76.33,40631.0,69.8205,69.8297,69.8114,69.8205,40631.0
2023-01-25 10:00:00,76.33,76.39,76.32,76.36,45842.0,69.8205,69.8754,69.8114,69.848,45842.0
2023-01-25 10:10:00,76.36,76.36,76.34,76.36,8956.0,69.848,69.848,69.8297,69.848,8956.0
2023-01-25 10:20:00,76.35,76.36,76.34,76.34,42336.0,69.8388,69.848,69.8297,69.8297,42336.0
2023-01-25 10:30:00,76.34,76.35,76.31,76.31,116994.0,69.8297,69.8388,69.8022,69.8022,116994.0
2023-01-25 10:40:00,76.31,76.32,76.31,76.31,43757.0,69.8022,69.8114,69.8022,69.8022,43757.0
2023-01-25 10:50:00,76.31,76.32,76.29,76.3,45205.0,69.8022,69.8114,69.784,69.7931,45205.0
2023-01-25 11:00:00,76.29,76.3,76.27,76.28,96838.0,69.784,69.7931,69.7657,69.7748,96838.0
2023-01-25 11:10:00,76.28,76.3,76.27,76.3,40936.0,69.7748,69.7931,69.7657,69.7931,40936.0
2023-01-25 11:20:00,76.3,76.3,76.29,76.3,69356.0,69.7931,69.7931,69.784,69.7931,69356.0
2023-01-25 11:30:00,76.29,76.3,76.28,76.29,80555.0,69.784,69.7931,69.7748,69.784,80555.0
2023-01-25 11:40:00,76.28,76.31,76.28,76.3,27229.0,69.7748,69.8022,69.7748,69.7931,27229.0
2023-01-25 11:50:00,76.3,76.32,76.29,76.31,32449.0,69.7931,69.8114,69.784,69.8022,32449.0
2023-01-25 12:00:00,76.32,76.32,76.3,76.3,22600.0,69.8114,69.8114,69.7931,69.7931,22600.0
2023-01-25 12:10:00,76.31,76.31,76.3,76.31,20706.0,69.8022,69.8022,69.7931,69.8022,20706.0
2023-01-25 12:20:00,76.31,76.33,76.3,76.31,41688.0,69.8022,69.8205,69.7931,69.8022,41688.0
2023-01-25 12:30:00,76.31,76.32,76.31,76.32,27450.0,69.8022,69.8114,69.8022,69.8114,27450.0
2023-01-25 12:40:00,76.31,76.32,76.31,76.31,19558.0,69.8022,69.8114,69.8022,69.8022,19558.0
2023-01-25 12:50:00,76.31,76.32,76.3,76.3,64246.0,69.8022,69.8114,69.7931,69.7931,64246.0
2023-01-25 13:00:00,76.31,76.35,76.3,76.34,45186.0,69.8022,69.8388,69.7931,69.8297,45186.0
2023-01-25 13:10:00,76.34,76.35,76.33,76.34,25500.0,69.8297,69.8388,69.8205,69.8297,25500.0
2023-01-25 13:20:00,76.34,76.35,76.34,76.34,40528.0,69.8297,69.8388,69.8297,69.8297,40528.0
2023-01-25 13:30:00,76.35,76.36,76.33,76.33,23178.0,69.8388,69.848,69.8205,69.8205,23178.0
2023-01-25 13:40:00,76.34,76.35,76.33,76.34,41234.0,69.8297,69.8388,69.8205,69.8297,41234.0
2023-01-25 13:50:00,76.34,76.35,76.34,76.34,58964.0,69.8297,69.8388,69.8297,69.8297,58964.0
2023-01-25 14:00:00,76.34,76.35,76.33,76.34,156121.0,69.8297,69.8388,69.8205,69.8297,156121.0
2023-01-25 14:10:00,76.34,76.34,76.33,76.33,185691.0,69.8297,69.8297,69.8205,69.8205,185691.0
2023-01-25 14:20:00,76.33,76.34,76.31,76.31,92235.0,69.8205,69.8297,69.8022,69.8022,92235.0
2023-01-25 14:30:00,76.31,76.34,76.31,76.34,81145.0,69.8022,69.8297,69.8022,69.8297,81145.0
2023-01-25 14:40:00,76.34,76.34,76.33,76.34,37794.0,69.8297,69.8297,69.8205,69.8297,37794.0
2023-01-25 14:50:00,76.34,76.35,76.33,76.34,27928.0,69.8297,69.8388,69.8205,69.8297,27928.0
2023-01-25 15:00:00,76.34,76.35,76.33,76.34,77407.0,69.8297,69.8388,69.8205,69.8297,77407.0
2023-01-25 15:10:00,76.34,76.34,76.32,76.32,212932.0,69.8297,69.8297,69.8114,69.8114,212932.0
2023-01-25 15:20:00,76.32,76.35,76.32,76.33,196045.0,69.8114,69.8388,69.8114,69.8205,196045.0
2023-01-25 15:30:00,76.33,76.35,76.33,76.33,127480.0,69.8205,69.8388,69.8205,69.8205,127480.0
2023-01-25 15:40:00,76.34,76.34,76.33,76.34,82636.0,69.8297,69.8297,69.8205,69.8297,82636.0
2023-01-25 15:50:00,76.33,76.34,76.33,76.34,261284.0,69.8205,69.8297,69.8205,69.8297,261284.0
2023-01-26 09:30:00,76.36,76.36,76.33,76.34,176242.0,69.848,69.848,69.8205,69.8297,176242.0
2023-01-26 09:40:00,76.34,76.35,76.31,76.31,94743.0,69.8297,69.8388,69.8022,69.8022,94743.0
2023-01-26 09:50:00,76.31,76.32,76.3,76.3,136511.0,69.8022,69.8114,69.7931,69.7931,136511.0
2023-01-26 10:00:00,76.31,76.33,76.3,76.32,175917.0,69.8022,69.8205,69.7931,69.8114,175917.0
2023-01-26 10:10:00,76.31,76.33,76.31,76.32,35257.0,69.8022,69.8205,69.8022,69.8114,35257.0
2023-01-26 10:20:00,76.32,76.33,76.31,76.31,31321.0,69.8114,69.8205,69.8022,69.8022,31321.0
2023-01-26 10:30:00,76.31,76.32,76.31,76.31,30982.0,69.8022,69.8114,69.8022,69.8022,30982.0
2023-01-26 10:40:00,76.31,76.32,76.29,76.3,35520.0,69.8022,69.8114,69.784,69.7931,35520.0
2023-01-26 10:50:00,76.29,76.3,76.28,76.28,24422.0,69.784,69.7931,69.7748,69.7748,24422.0
2023-01-26 11:00:00,76.28,76.29,76.26,76.27,77482.0,69.7748,69.784,69.7565,69.7657,77482.0
2023-01-26 11:10:00,76.28,76.28,76.25,76.26,58950.0,69.7748,69.7748,69.7474,69.7565,58950.0
2023-01-26 11:20:00,76.26,76.28,76.25,76.27,157926.0,69.7565,69.7748,69.7474,69.7657,157926.0
2023-01-26 11:30:00,76.27,76.27,76.25,76.26,61906.0,69.7657,69.7657,69.7474,69.7565,61906.0
2023-01-26 11:40:00,76.27,76.28,76.26,76.28,23898.0,69.7657,69.7748,69.7565,69.7748,23898.0
2023-01-26 11:50:00,76.28,76.29,76.27,76.28,40353.0,69.7748,69.784,69.7657,69.7748,40353.0
2023-01-26 12:00:00,76.28,76.3,76.28,76.3,27226.0,69.7748,69.7931,69.7748,69.7931,27226.0
2023-01-26 12:10:00,76.29,76.3,76.29,76.3,60853.0,69.784,69.7931,69.784,69.7931,60853.0
2023-01-26 12:20:00,76.3,76.3,76.29,76.29,212947.0,69.7931,69.7931,69.784,69.784,212947.0
2023-01-26 12:30:00,76.3,76.31,76.29,76.31,49176.0,69.7931,69.8022,69.784,69.8022,49176.0
2023-01-26 12:40:00,76.31,76.32,76.3,76.32,45078.0,69.8022,69.8114,69.7931,69.8114,45078.0
2023-01-26 12:50:00,76.33,76.33,76.31,76.31,33767.0,69.8205,69.8205,69.8022,69.8022,33767.0
2023-01-26 13:00:00,76.32,76.35,76.31,76.33,195571.0,69.8114,69.8388,69.8022,69.8205,195571.0
2023-01-26 13:10:00,76.34,76.34,76.32,76.33,29891.0,69.8297,69.8297,69.8114,69.8205,29891.0
2023-01-26 13:20:00,76.33,76.37,76.32,76.35,31645.0,69.8205,69.8571,69.8114,69.8388,31645.0
2023-01-26 13:30:00,76.35,76.36,76.35,76.36,34285.0,69.8388,69.848,69.8388,69.848,34285.0
2023-01-26 13:40:00,76.35,76.37,76.34,76.37,179525.0,69.8388,69.8571,69.8297,69.8571,179525.0
2023-01-26 13:50:00,76.36,76.37,76.35,76.37,32861.0,69.848,69.8571,69.8388,69.8571,32861.0
2023-01-26 14:00:00,76.37,76.37,76.34,76.35,148121.0,69.8571,69.8571,69.8297,69.8388,148121.0
2023-01-26 14:10:00,76.35,76.36,76.34,76.36,195906.0,69.8388,69.848,69.8297,69.848,195906.0
2023-01-26 14:20:00,76.36,76.36,76.35,76.36,35225.0,69.848,69.848,69.8388,69.848,35225.0
2023-01-26 14:30:00,76.36,76.36,76.35,76.35,50754.0,69.848,69.848,69.8388,69.8388,50754.0
2023-01-26 14:40:00,76.36,76.36,76.33,76.34,37623.0,69.848,69.848,69.8205,69.8297,37623.0
2023-01-26 14:50:00,76.34,76.34,76.32,76.34,42328.0,69.8297,69.8297,69.8114,69.8297,42328.0
2023-01-26 15:00:00,76.34,76.34,76.32,76.32,39596.0,69.8297,69.8297,69.8114,69.8114,39596.0
2023-01-26 15:10:00,76.32,76.33,76.31,76.31,91827.0,69.8114,69.8205,69.8022,69.8022,91827.0
2023-01-26 15:20:00,76.31,76.33,76.31,76.33,66333.0,69.8022,69.8205,69.8022,69.8205,66333.0
2023-01-26 15:30:00,76.33,76.33,76.32,76.33,64634.0,69.8205,69.8205,69.8114,69.8205,64634.0
2023-01-26 15:40:00,76.33,76.33,76.31,76.31,66252.0,69.8205,69.8205,69.8022,69.8022,66252.0
2023-01-26 15:50:00,76.32,76.32,76.29,76.32,365189.0,69.8114,69.8114,69.784,69.8114,365189.0
2023-01-27 09:30:00,76.21,76.26,76.21,76.25,57361.0,69.7108,69.7565,69.7108,69.7474,57361.0
2023-01-27 09:40:00,76.26,76.28,76.25,76.27,21016.0,69.7565,69.7748,69.7474,69.7657,21016.0
2023-01-27 09:50:00,76.28,76.28,76.26,76.27,46716.0,69.7748,69.7748,69.7565,69.7657,46716.0
2023-01-27 10:00:00,76.28,76.29,76.26,76.29,315286.0,69.7748,69.784,69.7565,69.784,315286.0
2023-01-27 10:10:00,76.28,76.29,76.24,76.25,65913.0,69.7748,69.784,69.7382,69.7474,65913.0
2023-01-27 10:20:00,76.25,76.25,76.23,76.23,59588.0,69.7474,69.7474,69.7291,69.7291,59588.0
2023-01-27 10:30:00,76.23,76.26,76.23,76.26,23258.0,69.7291,69.7565,69.7291,69.7565,23258.0
2023-01-27 10:40:00,76.25,76.26,76.24,76.25,37164.0,69.7474,69.7565,69.7382,69.7474,37164.0
2023-01-27 10:50:00,76.26,76.26,76.25,76.26,48465.0,69.7565,69.7565,69.7474,69.7565,48465.0
2023-01-27 11:00:00,76.25,76.27,76.25,76.26,102630.0,69.7474,69.7657,69.7474,69.7565,102630.0
2023-01-27 11:10:00,76.25,76.27,76.24,76.26,95674.0,69.7474,69.7657,69.7382,69.7565,95674.0
2023-01-27 11:20:00,76.26,76.26,76.24,76.26,84249.0,69.7565,69.7565,69.7382,69.7565,84249.0
2023-01-27 11:30:00,76.25,76.28,76.25,76.28,387910.0,69.7474,69.7748,69.7474,69.7748,387910.0
2023-01-27 11:40:00,76.28,76.29,76.27,76.28,232830.0,69.7748,69.784,69.7657,69.7748,232830.0
2023-01-27 11:50:00,76.28,76.29,76.26,76.28,107343.0,69.7748,69.784,69.7565,69.7748,107343.0
2023-01-27 12:00:00,76.28,76.29,76.27,76.28,53915.0,69.7748,69.784,69.7657,69.7748,53915.0
2023-01-27 12:10:00,76.28,76.29,76.27,76.29,42642.0,69.7748,69.784,69.7657,69.784,42642.0
2023-01-27 12:20:00,76.29,76.29,76.27,76.27,242127.0,69.784,69.784,69.7657,69.7657,242127.0
2023-01-27 12:30:00,76.27,76.29,76.26,76.28,80720.0,69.7657,69.784,69.7565,69.7748,80720.0
2023-01-27 12:40:00,76.29,76.29,76.28,76.29,14064.0,69.784,69.784,69.7748,69.784,14064.0
2023-01-27 12:50:00,76.28,76.29,76.27,76.28,74067.0,69.7748,69.784,69.7657,69.7748,74067.0
2023-01-27 13:00:00,76.27,76.28,76.27,76.27,31578.0,69.7657,69.7748,69.7657,69.7657,31578.0
2023-01-27 13:10:00,76.28,76.28,76.27,76.28,15020.0,69.7748,69.7748,69.7657,69.7748,15020.0
2023-01-27 13:20:00,76.28,76.28,76.27,76.28,11653.0,69.7748,69.7748,69.7657,69.7748,11653.0
2023-01-27 13:30:00,76.28,76.28,76.27,76.27,60219.0,69.7748,69.7748,69.7657,69.7657,60219.0
2023-01-27 13:40:00,76.28,76.28,76.27,76.28,73355.0,69.7748,69.7748,69.7657,69.7748,73355.0
2023-01-27 13:50:00,76.28,76.28,76.27,76.28,12077.0,69.7748,69.7748,69.7657,69.7748,12077.0
2023-01-27 14:00:00,76.28,76.28,76.27,76.27,29891.0,69.7748,69.7748,69.7657,69.7657,29891.0
2023-01-27 14:10:00,76.27,76.28,76.26,76.26,28156.0,69.7657,69.7748,69.7565,69.7565,28156.0
2023-01-27 14:20:00,76.27,76.27,76.26,76.27,33623.0,69.7657,69.7657,69.7565,69.7657,33623.0
2023-01-27 14:30:00,76.27,76.27,76.26,76.27,65505.0,69.7657,69.7657,69.7565,69.7657,65505.0
2023-01-27 14:40:00,76.27,76.27,76.26,76.27,39128.0,69.7657,69.7657,69.7565,69.7657,39128.0
2023-01-27 14:50:00,76.26,76.27,76.26,76.27,26959.0,69.7565,69.7657,69.7565,69.7657,26959.0
2023-01-27 15:00:00,76.27,76.27,76.26,76.27,39355.0,69.7657,69.7657,69.7565,69.7657,39355.0
2023-01-27 15:10:00,76.27,76.27,76.26,76.27,80379.0,69.7657,69.7657,69.7565,69.7657,80379.0
2023-01-27 15:20:00,76.27,76.27,76.26,76.27,24136.0,69.7657,69.7657,69.7565,69.7657,24136.0
2023-01-27 15:30:00,76.27,76.27,76.26,76.27,51821.0,69.7657,69.7657,69.7565,69.7657,51821.0
2023-01-27 15:40:00,76.27,76.27,76.26,76.26,35003.0,69.7657,69.7657,69.7565,69.7565,35003.0
2023-01-27 15:50:00,76.26,76.27,76.24,76.26,946316.0,69.7565,69.7657,69.7382,69.7565,946316.0
2023-01-30 09:30:00,76.23,76.23,76.16,76.19,96940.0,69.7291,69.7291,69.665,69.6925,96940.0
2023-01-30 09:40:00,76.19,76.22,76.17,76.22,82217.0,69.6925,69.7199,69.6742,69.7199,82217.0
2023-01-30 09:50:00,76.23,76.24,76.22,76.23,65639.0,69.7291,69.7382,69.7199,69.7291,65639.0
2023-01-30 10:00:00,76.23,76.25,76.23,76.24,22357.0,69.7291,69.7474,69.7291,69.7382,22357.0
2023-01-30 10:10:00,76.25,76.26,76.23,76.23,27975.0,69.7474,69.7565,69.7291,69.7291,27975.0
2023-01-30 10:20:00,76.23,76.24,76.2,76.2,39893.0,69.7291,69.7382,69.7016,69.7016,39893.0
2023-01-30 10:30:00,76.2,76.21,76.17,76.17,29706.0,69.7016,69.7108,69.6742,69.6742,29706.0
2023-01-30 10:40:00,76.17,76.18,76.17,76.17,184466.0,69.6742,69.6833,69.6742,69.6742,184466.0
2023-01-30 10:50:00,76.17,76.19,76.17,76.19,40507.0,69.6742,69.6925,69.6742,69.6925,40507.0
2023-01-30 11:00:00,76.18,76.19,76.16,76.16,45623.0,69.6833,69.6925,69.665,69.665,45623.0
2023-01-30 11:10:00,76.17,76.19,76.16,76.17,61996.0,69.6742,69.6925,69.665,69.6742,61996.0
2023-01-30 11:20:00,76.17,76.18,76.17,76.17,43339.0,69.6742,69.6833,69.6742,69.6742,43339.0
2023-01-30 11:30:00,76.17,76.18,76.17,76.17,79271.0,69.6742,69.6833,69.6742,69.6742,79271.0
2023-01-30 11:40:00,76.18,76.19,76.17,76.18,46849.0,69.6833,69.6925,69.6742,69.6833,46849.0
2023-01-30 11:50:00,76.19,76.19,76.18,76.19,22716.0,69.6925,69.6925,69.6833,69.6925,22716.0
2023-01-30 12:00:00,76.19,76.2,76.18,76.2,49642.0,69.6925,69.7016,69.6833,69.7016,49642.0
2023-01-30 12:10:00,76.19,76.2,76.19,76.19,21949.0,69.6925,69.7016,69.6925,69.6925,21949.0
2023-01-30 12:20:00,76.19,76.2,76.18,76.19,29787.0,69.6925,69.7016,69.6833,69.6925,29787.0
2023-01-30 12:30:00,76.19,76.19,76.18,76.18,22248.0,69.6925,69.6925,69.6833,69.6833,22248.0
2023-01-30 12:40:00,76.19,76.19,76.18,76.19,23373.0,69.6925,69.6925,69.6833,69.6925,23373.0
2023-01-30 12:50:00,76.19,76.21,76.18,76.2,113912.0,69.6925,69.7108,69.6833,69.7016,113912.0
2023-01-30 13:00:00,76.21,76.22,76.19,76.19,31688.0,69.7108,69.7199,69.6925,69.6925,31688.0
2023-01-30 13:10:00,76.2,76.21,76.19,76.2,32443.0,69.7016,69.7108,69.6925,69.7016,32443.0
2023-01-30 13:20:00,76.2,76.21,76.2,76.2,57575.0,69.7016,69.7108,69.7016,69.7016,57575.0
2023-01-30 13:30:00,76.2,76.22,76.2,76.21,61756.0,69.7016,69.7199,69.7016,69.7108,61756.0
2023-01-30 13:40:00,76.22,76.22,76.21,76.22,51127.0,69.7199,69.7199,69.7108,69.7199,51127.0
2023-01-30 13:50:00,76.21,76.22,76.2,76.21,203377.0,69.7108,69.7199,69.7016,69.7108,203377.0
2023-01-30 14:00:00,76.2,76.22,76.2,76.21,227825.0,69.7016,69.7199,69.7016,69.7108,227825.0
2023-01-30 14:10:00,76.2,76.21,76.19,76.19,277673.0,69.7016,69.7108,69.6925,69.6925,277673.0
2023-01-30 14:20:00,76.2,76.2,76.18,76.2,373287.0,69.7016,69.7016,69.6833,69.7016,373287.0
2023-01-30 14:30:00,76.2,76.2,76.19,76.2,214214.0,69.7016,69.7016,69.6925,69.7016,214214.0
2023-01-30 14:40:00,76.19,76.2,76.19,76.2,429675.0,69.6925,69.7016,69.6925,69.7016,429675.0
2023-01-30 14:50:00,76.2,76.2,76.18,76.2,324115.0,69.7016,69.7016,69.6833,69.7016,324115.0
2023-01-30 15:00:00,76.2,76.2,76.17,76.17,211158.0,69.7016,69.7016,69.6742,69.6742,211158.0
2023-01-30 15:10:00,76.17,76.19,76.17,76.19,359468.0,69.6742,69.6925,69.6742,69.6925,359468.0
2023-01-30 15:20:00,76.19,76.19,76.18,76.19,361464.0,69.6925,69.6925,69.6833,69.6925,361464.0
2023-01-30 15:30:00,76.18,76.18,76.17,76.17,282359.0,69.6833,69.6833,69.6742,69.6742,282359.0
2023-01-30 15:40:00,76.18,76.18,76.16,76.17,365944.0,69.6833,69.6833,69.665,69.6742,365944.0
2023-01-30 15:50:00,76.16,76.17,76.15,76.15,689159.0,69.665,69.6742,69.6559,69.6559,689159.0
2023-01-31 09:30:00,76.34,76.34,76.29,76.3,120197.0,69.8297,69.8297,69.784,69.7931,120197.0
2023-01-31 09:40:00,76.29,76.32,76.28,76.31,203862.0,69.784,69.8114,69.7748,69.8022,203862.0
2023-01-31 09:50:00,76.31,76.33,76.3,76.31,59763.0,69.8022,69.8205,69.7931,69.8022,59763.0
2023-01-31 10:00:00,76.3,76.31,76.28,76.28,128013.0,69.7931,69.8022,69.7748,69.7748,128013.0
2023-01-31 10:10:00,76.28,76.31,76.27,76.3,104210.0,69.7748,69.8022,69.7657,69.7931,104210.0
2023-01-31 10:20:00,76.3,76.3,76.26,76.27,37110.0,69.7931,69.7931,69.7565,69.7657,37110.0
2023-01-31 10:30:00,76.27,76.28,76.26,76.28,37892.0,69.7657,69.7748,69.7565,69.7748,37892.0
2023-01-31 10:40:00,76.28,76.3,76.27,76.27,23520.0,69.7748,69.7931,69.7657,69.7657,23520.0
2023-01-31 10:50:00,76.28,76.29,76.26,76.28,34903.0,69.7748,69.784,69.7565,69.7748,34903.0
2023-01-31 11:00:00,76.28,76.3,76.28,76.3,25298.0,69.7748,69.7931,69.7748,69.7931,25298.0
2023-01-31 11:10:00,76.3,76.3,76.29,76.3,33973.0,69.7931,69.7931,69.784,69.7931,33973.0
2023-01-31 11:20:00,76.3,76.32,76.29,76.31,37617.0,69.7931,69.8114,69.784,69.8022,37617.0
2023-01-31 11:30:00,76.31,76.33,76.31,76.31,40827.0,69.8022,69.8205,69.8022,69.8022,40827.0
2023-01-31 11:40:00,76.32,76.33,76.31,76.32,98435.0,69.8114,69.8205,69.8022,69.8114,98435.0
2023-01-31 11:50:00,76.33,76.34,76.32,76.34,20664.0,69.8205,69.8297,69.8114,69.8297,20664.0
2023-01-31 12:00:00,76.34,76.34,76.32,76.33,71577.0,69.8297,69.8297,69.8114,69.8205,71577.0
2023-01-31 12:10:00,76.33,76.33,76.31,76.31,71979.0,69.8205,69.8205,69.8022,69.8022,71979.0
2023-01-31 12:20:00,76.32,76.33,76.31,76.31,101613.0,69.8114,69.8205,69.8022,69.8022,101613.0
2023-01-31 12:30:00,76.31,76.32,76.31,76.31,35825.0,69.8022,69.8114,69.8022,69.8022,35825.0
2023-01-31 12:40:00,76.31,76.33,76.31,76.33,78335.0,69.8022,69.8205,69.8022,69.8205,78335.0
2023-01-31 12:50:00,76.33,76.33,76.31,76.33,33227.0,69.8205,69.8205,69.8022,69.8205,33227.0
2023-01-31 13:00:00,76.33,76.33,76.32,76.33,33751.0,69.8205,69.8205,69.8114,69.8205,33751.0
2023-01-31 13:10:00,76.33,76.33,76.32,76.33,19976.0,69.8205,69.8205,69.8114,69.8205,19976.0
2023-01-31 13:20:00,76.33,76.34,76.32,76.32,196192.0,69.8205,69.8297,69.8114,69.8114,196192.0
2023-01-31 13:30:00,76.33,76.33,76.32,76.33,33352.0,69.8205,69.8205,69.8114,69.8205,33352.0
2023-01-31 13:40:00,76.33,76.34,76.32,76.33,32192.0,69.8205,69.8297,69.8114,69.8205,32192.0
2023-01-31 13:50:00,76.34,76.35,76.33,76.34,53629.0,69.8297,69.8388,69.8205,69.8297,53629.0
2023-01-31 14:00:00,76.34,76.35,76.34,76.35,36774.0,69.8297,69.8388,69.8297,69.8388,36774.0
2023-01-31 14:10:00,76.34,76.36,76.34,76.34,36687.0,69.8297,69.848,69.8297,69.8297,36687.0
2023-01-31 14:20:00,76.34,76.36,76.34,76.36,74884.0,69.8297,69.848,69.8297,69.848,74884.0
2023-01-31 14:30:00,76.36,76.37,76.35,76.37,189356.0,69.848,69.8571,69.8388,69.8571,189356.0
2023-01-31 14:40:00,76.36,76.37,76.36,76.37,86996.0,69.848,69.8571,69.848,69.8571,86996.0
2023-01-31 14:50:00,76.37,76.37,76.34,76.34,58218.0,69.8571,69.8571,69.8297,69.8297,58218.0
2023-01-31 15:00:00,76.34,76.35,76.34,76.34,163987.0,69.8297,69.8388,69.8297,69.8297,163987.0
2023-01-31 15:10:00,76.34,76.36,76.34,76.35,177995.0,69.8297,69.848,69.8297,69.8388,177995.0
2023-01-31 15:20:00,76.35,76.36,76.35,76.36,68758.0,69.8388,69.848,69.8388,69.848,68758.0
2023-01-31 15:30:00,76.35,76.38,76.35,76.38,89724.0,69.8388,69.8663,69.8388,69.8663,89724.0
2023-01-31 15:40:00,76.37,76.4,76.37,76.4,288714.0,69.8571,69.8846,69.8571,69.8846,288714.0
2023-01-31 15:50:00,76.39,76.47,76.39,76.46,197385.0,69.8754,69.9486,69.8754,69.9395,197385.0
2023-02-01 09:30:00,76.34,76.34,76.27,76.31,286741.0,69.9869,69.9869,69.9228,69.9594,286741.0
2023-02-01 09:40:00,76.31,76.33,76.3,76.31,112754.0,69.9594,69.9778,69.9503,69.9594,112754.0
2023-02-01 09:50:00,76.31,76.31,76.27,76.28,866886.0,69.9594,69.9594,69.9228,69.9319,866886.0
2023-02-01 10:00:00,76.29,76.3,76.21,76.22,214339.0,69.9411,69.9503,69.8678,69.8769,214339.0
2023-02-01 10:10:00,76.22,76.23,76.22,76.22,69463.0,69.8769,69.8861,69.8769,69.8769,69463.0
2023-02-01 10:20:00,76.23,76.24,76.22,76.23,159152.0,69.8861,69.8953,69.8769,69.8861,159152.0
2023-02-01 10:30:00,76.23,76.25,76.23,76.23,87154.0,69.8861,69.9044,69.8861,69.8861,87154.0
2023-02-01 10:40:00,76.23,76.25,76.23,76.25,264109.0,69.8861,69.9044,69.8861,69.9044,264109.0
2023-02-01 10:50:00,76.25,76.25,76.23,76.23,70289.0,69.9044,69.9044,69.8861,69.8861,70289.0
2023-02-01 11:00:00,76.23,76.24,76.22,76.23,130699.0,69.8861,69.8953,69.8769,69.8861,130699.0
2023-02-01 11:10:00,76.23,76.24,76.22,76.22,133138.0,69.8861,69.8953,69.8769,69.8769,133138.0
2023-02-01 11:20:00,76.22,76.24,76.22,76.23,222698.0,69.8769,69.8953,69.8769,69.8861,222698.0
2023-02-01 11:30:00,76.24,76.25,76.22,76.22,216106.0,69.8953,69.9044,69.8769,69.8769,216106.0
2023-02-01 11:40:00,76.23,76.25,76.22,76.25,82608.0,69.8861,69.9044,69.8769,69.9044,82608.0
2023-02-01 11:50:00,76.24,76.25,76.23,76.24,91040.0,69.8953,69.9044,69.8861,69.8953,91040.0
2023-02-01 12:00:00,76.25,76.25,76.24,76.25,26693.0,69.9044,69.9044,69.8953,69.9044,26693.0
2023-02-01 12:10:00,76.25,76.25,76.22,76.23,378410.0,69.9044,69.9044,69.8769,69.8861,378410.0
2023-02-01 12:20:00,76.23,76.25,76.22,76.24,34569.0,69.8861,69.9044,69.8769,69.8953,34569.0
2023-02-01 12:30:00,76.24,76.25,76.24,76.24,43000.0,69.8953,69.9044,69.8953,69.8953,43000.0
2023-02-01 12:40:00,76.24,76.25,76.23,76.24,311895.0,69.8953,69.9044,69.8861,69.8953,311895.0
2023-02-01 12:50:00,76.24,76.26,76.23,76.26,367569.0,69.8953,69.9136,69.8861,69.9136,367569.0
2023-02-01 13:00:00,76.25,76.26,76.25,76.26,80216.0,69.9044,69.9136,69.9044,69.9136,80216.0
2023-02-01 13:10:00,76.26,76.26,76.25,76.26,93991.0,69.9136,69.9136,69.9044,69.9136,93991.0
2023-02-01 13:20:00,76.26,76.26,76.24,76.25,119633.0,69.9136,69.9136,69.8953,69.9044,119633.0
2023-02-01 13:30:00,76.25,76.25,76.23,76.23,177098.0,69.9044,69.9044,69.8861,69.8861,177098.0
2023-02-01 13:40:00,76.24,76.24,76.22,76.23,202421.0,69.8953,69.8953,69.8769,69.8861,202421.0
2023-02-01 13:50:00,76.23,76.23,76.21,76.22,337257.0,69.8861,69.8861,69.8678,69.8769,337257.0
2023-02-01 14:00:00,76.22,76.22,76.13,76.2,59135.0,69.8769,69.8769,69.7944,69.8586,59135.0
2023-02-01 14:10:00,76.2,76.22,76.19,76.21,60878.0,69.8586,69.8769,69.8494,69.8678,60878.0
2023-02-01 14:20:00,76.22,76.23,76.2,76.21,49150.0,69.8769,69.8861,69.8586,69.8678,49150.0
2023-02-01 14:30:00,76.2,76.24,76.14,76.24,59935.0,69.8586,69.8953,69.8036,69.8953,59935.0
2023-02-01 14:40:00,76.23,76.44,76.23,76.41,99015.0,69.8861,70.0786,69.8861,70.0511,99015.0
2023-02-01 14:50:00,76.41,76.47,76.4,76.45,111423.0,70.0511,70.1061,70.042,70.0878,111423.0
2023-02-01 15:00:00,76.45,76.5,76.43,76.49,111026.0,70.0878,70.1336,70.0695,70.1245,111026.0
2023-02-01 15:10:00,76.48,76.49,76.46,76.48,188595.0,70.1153,70.1245,70.097,70.1153,188595.0
2023-02-01 15:20:00,76.48,76.55,76.47,76.54,270865.0,70.1153,70.1795,70.1061,70.1703,270865.0
2023-02-01 15:30:00,76.53,76.54,76.49,76.5,107027.0,70.1611,70.1703,70.1245,70.1336,107027.0
2023-02-01 15:40:00,76.51,76.54,76.5,76.53,44198.0,70.1428,70.1703,70.1336,70.1611,44198.0
2023-02-01 15:50:00,76.52,76.53,76.49,76.49,279664.0,70.152,70.1611,70.1245,70.1245,279664.0
2023-02-02 09:30:00,76.68,76.68,76.61,76.65,122653.0,70.2987,70.2987,70.2345,70.2711,122653.0
2023-02-02 09:40:00,76.64,76.65,76.59,76.61,29709.0,70.262,70.2711,70.2161,70.2345,29709.0
2023-02-02 09:50:00,76.61,76.62,76.56,76.57,263650.0,70.2345,70.2436,70.1886,70.1978,263650.0
2023-02-02 10:00:00,76.58,76.6,76.55,76.55,137397.0,70.207,70.2253,70.1795,70.1795,137397.0
2023-02-02 10:10:00,76.55,76.59,76.53,76.59,38345.0,70.1795,70.2161,70.1611,70.2161,38345.0
2023-02-02 10:20:00,76.59,76.6,76.58,76.59,73863.0,70.2161,70.2253,70.207,70.2161,73863.0
2023-02-02 10:30:00,76.59,76.64,76.59,76.62,52112.0,70.2161,70.262,70.2161,70.2436,52112.0
2023-02-02 10:40:00,76.62,76.65,76.61,76.65,78642.0,70.2436,70.2711,70.2345,70.2711,78642.0
2023-02-02 10:50:00,76.65,76.67,76.64,76.65,62489.0,70.2711,70.2895,70.262,70.2711,62489.0
2023-02-02 11:00:00,76.65,76.68,76.64,76.67,22563.0,70.2711,70.2987,70.262,70.2895,22563.0
2023-02-02 11:10:00,76.66,76.67,76.64,76.64,80441.0,70.2803,70.2895,70.262,70.262,80441.0
2023-02-02 11:20:00,76.64,76.65,76.63,76.65,240084.0,70.262,70.2711,70.2528,70.2711,240084.0
2023-02-02 11:30:00,76.64,76.65,76.64,76.64,217843.0,70.262,70.2711,70.262,70.262,217843.0
2023-02-02 11:40:00,76.65,76.65,76.63,76.64,40223.0,70.2711,70.2711,70.2528,70.262,40223.0
2023-02-02 11:50:00,76.64,76.64,76.63,76.64,27561.0,70.262,70.262,70.2528,70.262,27561.0
2023-02-02 12:00:00,76.64,76.64,76.63,76.64,51051.0,70.262,70.262,70.2528,70.262,51051.0
2023-02-02 12:10:00,76.64,76.65,76.63,76.65,85989.0,70.262,70.2711,70.2528,70.2711,85989.0
2023-02-02 12:20:00,76.65,76.66,76.64,76.66,47119.0,70.2711,70.2803,70.262,70.2803,47119.0
2023-02-02 12:30:00,76.66,76.67,76.64,76.65,39593.0,70.2803,70.2895,70.262,70.2711,39593.0
2023-02-02 12:40:00,76.65,76.65,76.63,76.63,31322.0,70.2711,70.2711,70.2528,70.2528,31322.0
2023-02-02 12:50:00,76.63,76.63,76.6,76.61,358724.0,70.2528,70.2528,70.2253,70.2345,358724.0
2023-02-02 13:00:00,76.61,76.61,76.6,76.6,185411.0,70.2345,70.2345,70.2253,70.2253,185411.0
2023-02-02 13:10:00,76.61,76.61,76.6,76.61,54639.0,70.2345,70.2345,70.2253,70.2345,54639.0
2023-02-02 13:20:00,76.6,76.61,76.6,76.6,85930.0,70.2253,70.2345,70.2253,70.2253,85930.0
2023-02-02 13:30:00,76.6,76.61,76.58,76.59,461388.0,70.2253,70.2345,70.207,70.2161,461388.0
2023-02-02 13:40:00,76.59,76.59,76.58,76.59,60212.0,70.2161,70.2161,70.207,70.2161,60212.0
2023-02-02 13:50:00,76.59,76.6,76.57,76.59,404460.0,70.2161,70.2253,70.1978,70.2161,404460.0
2023-02-02 14:00:00,76.6,76.6,76.59,76.59,115900.0,70.2253,70.2253,70.2161,70.2161,115900.0
2023-02-02 14:10:00,76.59,76.6,76.58,76.59,82395.0,70.2161,70.2253,70.207,70.2161,82395.0
2023-02-02 14:20:00,76.59,76.59,76.58,76.59,177336.0,70.2161,70.2161,70.207,70.2161,177336.0
2023-02-02 14:30:00,76.59,76.59,76.57,76.58,73594.0,70.2161,70.2161,70.1978,70.207,73594.0
2023-02-02 14:40:00,76.58,76.59,76.57,76.58,152453.0,70.207,70.2161,70.1978,70.207,152453.0
2023-02-02 14:50:00,76.58,76.59,76.57,76.58,65570.0,70.207,70.2161,70.1978,70.207,65570.0
2023-02-02 15:00:00,76.59,76.59,76.57,76.58,116029.0,70.2161,70.2161,70.1978,70.207,116029.0
2023-02-02 15:10:00,76.58,76.59,76.56,76.57,138970.0,70.207,70.2161,70.1886,70.1978,138970.0
2023-02-02 15:20:00,76.57,76.58,76.56,76.56,250124.0,70.1978,70.207,70.1886,70.1886,250124.0
2023-02-02 15:30:00,76.56,76.57,76.56,76.56,123935.0,70.1886,70.1978,70.1886,70.1886,123935.0
2023-02-02 15:40:00,76.56,76.57,76.55,76.56,146174.0,70.1886,70.1978,70.1795,70.1886,146174.0
2023-02-02 15:50:00,76.56,76.58,76.55,76.58,203472.0,70.1886,70.207,70.1795,70.207,203472.0
2023-02-03 09:30:00,76.34,76.34,76.27,76.33,495628.0,69.9869,69.9869,69.9228,69.9778,495628.0
2023-02-03 09:40:00,76.32,76.35,76.32,76.34,118232.0,69.9686,69.9961,69.9686,69.9869,118232.0
2023-02-03 09:50:00,76.33,76.35,76.32,76.35,28213.0,69.9778,69.9961,69.9686,69.9961,28213.0
2023-02-03 10:00:00,76.34,76.35,76.2,76.2,121498.0,69.9869,69.9961,69.8586,69.8586,121498.0
2023-02-03 10:10:00,76.2,76.28,76.19,76.27,76153.0,69.8586,69.9319,69.8494,69.9228,76153.0
2023-02-03 10:20:00,76.26,76.29,76.23,76.23,100651.0,69.9136,69.9411,69.8861,69.8861,100651.0
2023-02-03 10:30:00,76.23,76.28,76.22,76.28,253375.0,69.8861,69.9319,69.8769,69.9319,253375.0
2023-02-03 10:40:00,76.27,76.28,76.26,76.27,195329.0,69.9228,69.9319,69.9136,69.9228,195329.0
2023-02-03 10:50:00,76.27,76.27,76.24,76.26,338386.0,69.9228,69.9228,69.8953,69.9136,338386.0
2023-02-03 11:00:00,76.25,76.27,76.23,76.26,45556.0,69.9044,69.9228,69.8861,69.9136,45556.0
2023-02-03 11:10:00,76.26,76.28,76.25,76.25,75871.0,69.9136,69.9319,69.9044,69.9044,75871.0
2023-02-03 11:20:00,76.25,76.26,76.23,76.23,29968.0,69.9044,69.9136,69.8861,69.8861,29968.0
2023-02-03 11:30:00,76.24,76.25,76.24,76.25,26838.0,69.8953,69.9044,69.8953,69.9044,26838.0
2023-02-03 11:40:00,76.25,76.29,76.24,76.27,31444.0,69.9044,69.9411,69.8953,69.9228,31444.0
2023-02-03 11:50:00,76.26,76.28,76.25,76.26,66919.0,69.9136,69.9319,69.9044,69.9136,66919.0
2023-02-03 12:00:00,76.26,76.28,76.25,76.28,97456.0,69.9136,69.9319,69.9044,69.9319,97456.0
2023-02-03 12:10:00,76.28,76.28,76.27,76.28,83247.0,69.9319,69.9319,69.9228,69.9319,83247.0
2023-02-03 12:20:00,76.27,76.28,76.27,76.27,82612.0,69.9228,69.9319,69.9228,69.9228,82612.0
2023-02-03 12:30:00,76.28,76.28,76.27,76.28,31233.0,69.9319,69.9319,69.9228,69.9319,31233.0
2023-02-03 12:40:00,76.28,76.28,76.27,76.28,89644.0,69.9319,69.9319,69.9228,69.9319,89644.0
2023-02-03 12:50:00,76.27,76.28,76.27,76.28,170559.0,69.9228,69.9319,69.9228,69.9319,170559.0
2023-02-03 13:00:00,76.28,76.28,76.26,76.27,40641.0,69.9319,69.9319,69.9136,69.9228,40641.0
2023-02-03 13:10:00,76.26,76.28,76.26,76.28,87395.0,69.9136,69.9319,69.9136,69.9319,87395.0
2023-02-03 13:20:00,76.28,76.29,76.27,76.28,22682.0,69.9319,69.9411,69.9228,69.9319,22682.0
2023-02-03 13:30:00,76.28,76.28,76.26,76.26,48766.0,69.9319,69.9319,69.9136,69.9136,48766.0
2023-02-03 13:40:00,76.26,76.27,76.23,76.23,141391.0,69.9136,69.9228,69.8861,69.8861,141391.0
2023-02-03 13:50:00,76.23,76.24,76.23,76.23,48604.0,69.8861,69.8953,69.8861,69.8861,48604.0
2023-02-03 14:00:00,76.23,76.24,76.23,76.23,54480.0,69.8861,69.8953,69.8861,69.8861,54480.0
2023-02-03 14:10:00,76.23,76.24,76.22,76.23,157809.0,69.8861,69.8953,69.8769,69.8861,157809.0
2023-02-03 14:20:00,76.23,76.24,76.23,76.24,81864.0,69.8861,69.8953,69.8861,69.8953,81864.0
2023-02-03 14:30:00,76.24,76.24,76.22,76.24,180918.0,69.8953,69.8953,69.8769,69.8953,180918.0
2023-02-03 14:40:00,76.23,76.24,76.21,76.21,35742.0,69.8861,69.8953,69.8678,69.8678,35742.0
2023-02-03 14:50:00,76.22,76.22,76.2,76.22,96299.0,69.8769,69.8769,69.8586,69.8769,96299.0
2023-02-03 15:00:00,76.22,76.22,76.19,76.19,59264.0,69.8769,69.8769,69.8494,69.8494,59264.0
2023-02-03 15:10:00,76.2,76.22,76.19,76.21,512767.0,69.8586,69.8769,69.8494,69.8678,512767.0
2023-02-03 15:20:00,76.21,76.22,76.21,76.22,134058.0,69.8678,69.8769,69.8678,69.8769,134058.0
2023-02-03 15:30:00,76.22,76.22,76.21,76.21,67509.0,69.8769,69.8769,69.8678,69.8678,67509.0
2023-02-03 15:40:00,76.21,76.22,76.21,76.21,109065.0,69.8678,69.8769,69.8678,69.8678,109065.0
2023-02-03 15:50:00,76.21,76.22,76.21,76.21,228759.0,69.8678,69.8769,69.8678,69.8678,228759.0
2023-02-06 09:30:00,76.03,76.06,76.0,76.02,164273.0,69.7027,69.7302,69.6752,69.6936,164273.0
2023-02-06 09:40:00,76.02,76.02,75.99,76.0,64065.0,69.6936,69.6936,69.6661,69.6752,64065.0
2023-02-06 09:50:00,76.0,76.0,75.98,75.98,72904.0,69.6752,69.6752,69.6569,69.6569,72904.0
2023-02-06 10:00:00,75.98,75.99,75.98,75.98,52315.0,69.6569,69.6661,69.6569,69.6569,52315.0
2023-02-06 10:10:00,75.98,75.99,75.97,75.97,51403.0,69.6569,69.6661,69.6477,69.6477,51403.0
2023-02-06 10:20:00,75.98,75.99,75.96,75.98,103215.0,69.6569,69.6661,69.6386,69.6569,103215.0
2023-02-06 10:30:00,75.98,75.98,75.96,75.98,45631.0,69.6569,69.6569,69.6386,69.6569,45631.0
2023-02-06 10:40:00,75.98,75.99,75.97,75.98,58952.0,69.6569,69.6661,69.6477,69.6569,58952.0
2023-02-06 10:50:00,75.98,76.0,75.98,76.0,52371.0,69.6569,69.6752,69.6569,69.6752,52371.0
2023-02-06 11:00:00,76.0,76.0,75.97,75.98,66668.0,69.6752,69.6752,69.6477,69.6569,66668.0
2023-02-06 11:10:00,75.98,76.0,75.97,76.0,46987.0,69.6569,69.6752,69.6477,69.6752,46987.0
2023-02-06 11:20:00,76.0,76.01,75.99,76.0,61173.0,69.6752,69.6844,69.6661,69.6752,61173.0
2023-02-06 11:30:00,76.0,76.0,75.98,75.98,68503.0,69.6752,69.6752,69.6569,69.6569,68503.0
2023-02-06 11:40:00,75.98,75.99,75.97,75.98,64725.0,69.6569,69.6661,69.6477,69.6569,64725.0
2023-02-06 11:50:00,75.98,75.99,75.96,75.97,52644.0,69.6569,69.6661,69.6386,69.6477,52644.0
2023-02-06 12:00:00,75.97,75.98,75.96,75.98,129432.0,69.6477,69.6569,69.6386,69.6569,129432.0
2023-02-06 12:10:00,75.98,76.0,75.96,75.96,1600311.0,69.6569,69.6752,69.6386,69.6386,1600311.0
2023-02-06 12:20:00,75.97,75.97,75.95,75.95,104839.0,69.6477,69.6477,69.6294,69.6294,104839.0
2023-02-06 12:30:00,75.95,75.98,75.94,75.98,60896.0,69.6294,69.6569,69.6202,69.6569,60896.0
2023-02-06 12:40:00,75.98,75.99,75.96,75.97,47046.0,69.6569,69.6661,69.6386,69.6477,47046.0
2023-02-06 12:50:00,75.97,75.97,75.96,75.96,52357.0,69.6477,69.6477,69.6386,69.6386,52357.0
2023-02-06 13:00:00,75.97,75.99,75.97,75.98,54220.0,69.6477,69.6661,69.6477,69.6569,54220.0
2023-02-06 13:10:00,75.98,75.99,75.97,75.97,110516.0,69.6569,69.6661,69.6477,69.6477,110516.0
2023-02-06 13:20:00,75.98,75.99,75.97,75.99,47944.0,69.6569,69.6661,69.6477,69.6661,47944.0
2023-02-06 13:30:00,75.98,76.0,75.98,75.98,53357.0,69.6569,69.6752,69.6569,69.6569,53357.0
2023-02-06 13:40:00,75.98,76.0,75.98,76.0,84822.0,69.6569,69.6752,69.6569,69.6752,84822.0
2023-02-06 13:50:00,76.0,76.01,75.99,76.01,72190.0,69.6752,69.6844,69.6661,69.6844,72190.0
2023-02-06 14:00:00,76.01,76.01,76.0,76.01,89653.0,69.6844,69.6844,69.6752,69.6844,89653.0
2023-02-06 14:10:00,76.0,76.02,76.0,76.02,66803.0,69.6752,69.6936,69.6752,69.6936,66803.0
2023-02-06 14:20:00,76.02,76.02,76.0,76.01,78989.0,69.6936,69.6936,69.6752,69.6844,78989.0
2023-02-06 14:30:00,76.01,76.01,75.98,76.0,112137.0,69.6844,69.6844,69.6569,69.6752,112137.0
2023-02-06 14:40:00,76.0,76.01,75.98,75.99,94723.0,69.6752,69.6844,69.6569,69.6661,94723.0
2023-02-06 14:50:00,75.98,75.99,75.97,75.98,93471.0,69.6569,69.6661,69.6477,69.6569,93471.0
2023-02-06 15:00:00,75.98,75.99,75.97,75.98,118757.0,69.6569,69.6661,69.6477,69.6569,118757.0
2023-02-06 15:10:00,75.98,75.99,75.97,75.98,140482.0,69.6569,69.6661,69.6477,69.6569,140482.0
2023-02-06 15:20:00,75.98,75.98,75.96,75.98,109006.0,69.6569,69.6569,69.6386,69.6569,109006.0
2023-02-06 15:30:00,75.98,75.98,75.94,75.95,127171.0,69.6569,69.6569,69.6202,69.6294,127171.0
2023-02-06 15:40:00,75.95,75.96,75.94,75.95,117677.0,69.6294,69.6386,69.6202,69.6294,117677.0
2023-02-06 15:50:00,75.95,75.96,75.92,75.93,230871.0,69.6294,69.6386,69.6019,69.6111,230871.0
2023-02-07 09:30:00,75.94,76.0,75.93,75.96,84902.0,69.6202,69.6752,69.6111,69.6386,84902.0
2023-02-07 09:40:00,75.96,75.98,75.94,75.95,66069.0,69.6386,69.6569,69.6202,69.6294,66069.0
2023-02-07 09:50:00,75.96,75.96,75.95,75.95,50756.0,69.6386,69.6386,69.6294,69.6294,50756.0
2023-02-07 10:00:00,75.95,75.96,75.93,75.94,49329.0,69.6294,69.6386,69.6111,69.6202,49329.0
2023-02-07 10:10:00,75.94,75.94,75.93,75.94,30279.0,69.6202,69.6202,69.6111,69.6202,30279.0
2023-02-07 10:20:00,75.93,75.94,75.92,75.93,59452.0,69.6111,69.6202,69.6019,69.6111,59452.0
2023-02-07 10:30:00,75.94,75.96,75.93,75.95,50522.0,69.6202,69.6386,69.6111,69.6294,50522.0
2023-02-07 10:40:00,75.94,75.96,75.93,75.95,30304.0,69.6202,69.6386,69.6111,69.6294,30304.0
2023-02-07 10:50:00,75.95,75.96,75.94,75.95,87053.0,69.6294,69.6386,69.6202,69.6294,87053.0
2023-02-07 11:00:00,75.96,75.97,75.95,75.97,25551.0,69.6386,69.6477,69.6294,69.6477,25551.0
2023-02-07 11:10:00,75.97,75.97,75.95,75.97,38489.0,69.6477,69.6477,69.6294,69.6477,38489.0
2023-02-07 11:20:00,75.96,75.97,75.95,75.95,30507.0,69.6386,69.6477,69.6294,69.6294,30507.0
2023-02-07 11:30:00,75.95,75.96,75.93,75.94,34673.0,69.6294,69.6386,69.6111,69.6202,34673.0
2023-02-07 11:40:00,75.94,75.97,75.93,75.96,49062.0,69.6202,69.6477,69.6111,69.6386,49062.0
2023-02-07 11:50:00,75.95,75.96,75.93,75.93,27840.0,69.6294,69.6386,69.6111,69.6111,27840.0
2023-02-07 12:00:00,75.93,75.94,75.92,75.92,62203.0,69.6111,69.6202,69.6019,69.6019,62203.0
2023-02-07 12:10:00,75.93,75.93,75.92,75.92,11900.0,69.6111,69.6111,69.6019,69.6019,11900.0
2023-02-07 12:20:00,75.92,75.93,75.91,75.91,35571.0,69.6019,69.6111,69.5927,69.5927,35571.0
2023-02-07 12:30:00,75.92,75.92,75.89,75.91,28996.0,69.6019,69.6019,69.5744,69.5927,28996.0
2023-02-07 12:40:00,75.92,76.04,75.91,76.03,77534.0,69.6019,69.7119,69.5927,69.7027,77534.0
2023-02-07 12:50:00,76.01,76.12,76.01,76.09,206623.0,69.6844,69.7853,69.6844,69.7578,206623.0
2023-02-07 13:00:00,76.09,76.1,76.04,76.06,170593.0,69.7578,69.7669,69.7119,69.7302,170593.0
2023-02-07 13:10:00,76.07,76.08,75.99,76.04,106752.0,69.7394,69.7486,69.6661,69.7119,106752.0
2023-02-07 13:20:00,76.04,76.04,75.98,75.98,49487.0,69.7119,69.7119,69.6569,69.6569,49487.0
2023-02-07 13:30:00,75.98,75.99,75.95,75.99,61288.0,69.6569,69.6661,69.6294,69.6661,61288.0
2023-02-07 13:40:00,75.98,76.0,75.93,75.94,34951.0,69.6569,69.6752,69.6111,69.6202,34951.0
2023-02-07 13:50:00,75.93,75.96,75.93,75.96,58025.0,69.6111,69.6386,69.6111,69.6386,58025.0
2023-02-07 14:00:00,75.95,75.98,75.94,75.95,222296.0,69.6294,69.6569,69.6202,69.6294,222296.0
2023-02-07 14:10:00,75.95,75.96,75.94,75.96,59914.0,69.6294,69.6386,69.6202,69.6386,59914.0
2023-02-07 14:20:00,75.95,75.95,75.93,75.95,24306.0,69.6294,69.6294,69.6111,69.6294,24306.0
2023-02-07 14:30:00,75.94,75.98,75.94,75.98,199612.0,69.6202,69.6569,69.6202,69.6569,199612.0
2023-02-07 14:40:00,75.98,75.98,75.95,75.95,69542.0,69.6569,69.6569,69.6294,69.6294,69542.0
2023-02-07 14:50:00,75.95,75.96,75.93,75.93,44180.0,69.6294,69.6386,69.6111,69.6111,44180.0
2023-02-07 15:00:00,75.94,75.95,75.92,75.94,90974.0,69.6202,69.6294,69.6019,69.6202,90974.0
2023-02-07 15:10:00,75.94,75.95,75.93,75.94,185279.0,69.6202,69.6294,69.6111,69.6202,185279.0
2023-02-07 15:20:00,75.94,75.94,75.93,75.93,223228.0,69.6202,69.6202,69.6111,69.6111,223228.0
2023-02-07 15:30:00,75.94,75.96,75.93,75.96,381733.0,69.6202,69.6386,69.6111,69.6386,381733.0
2023-02-07 15:40:00,75.95,75.97,75.95,75.96,93111.0,69.6294,69.6477,69.6294,69.6386,93111.0
2023-02-07 15:50:00,75.96,75.97,75.94,75.95,761803.0,69.6386,69.6477,69.6202,69.6294,761803.0
2023-02-08 09:30:00,76.01,76.02,75.95,75.99,206785.0,69.6844,69.6936,69.6294,69.6661,206785.0
2023-02-08 09:40:00,75.98,75.99,75.96,75.96,17021.0,69.6569,69.6661,69.6386,69.6386,17021.0
2023-02-08 09:50:00,75.96,75.96,75.94,75.96,26318.0,69.6386,69.6386,69.6202,69.6386,26318.0
2023-02-08 10:00:00,75.96,75.96,75.92,75.93,50262.0,69.6386,69.6386,69.6019,69.6111,50262.0
2023-02-08 10:10:00,75.92,75.94,75.92,75.94,38587.0,69.6019,69.6202,69.6019,69.6202,38587.0
2023-02-08 10:20:00,75.93,75.94,75.92,75.93,38501.0,69.6111,69.6202,69.6019,69.6111,38501.0
2023-02-08 10:30:00,75.93,75.95,75.92,75.94,24294.0,69.6111,69.6294,69.6019,69.6202,24294.0
2023-02-08 10:40:00,75.95,75.95,75.92,75.94,30951.0,69.6294,69.6294,69.6019,69.6202,30951.0
2023-02-08 10:50:00,75.94,75.96,75.94,75.95,22640.0,69.6202,69.6386,69.6202,69.6294,22640.0
2023-02-08 11:00:00,75.95,75.97,75.95,75.96,23576.0,69.6294,69.6477,69.6294,69.6386,23576.0
2023-02-08 11:10:00,75.96,75.96,75.94,75.95,36114.0,69.6386,69.6386,69.6202,69.6294,36114.0
2023-02-08 11:20:00,75.96,75.96,75.92,75.93,43741.0,69.6386,69.6386,69.6019,69.6111,43741.0
2023-02-08 11:30:00,75.94,75.94,75.93,75.94,18891.0,69.6202,69.6202,69.6111,69.6202,18891.0
2023-02-08 11:40:00,75.94,75.95,75.93,75.95,15324.0,69.6202,69.6294,69.6111,69.6294,15324.0
2023-02-08 11:50:00,75.95,75.96,75.94,75.95,21564.0,69.6294,69.6386,69.6202,69.6294,21564.0
2023-02-08 12:00:00,75.96,75.96,75.95,75.95,10700.0,69.6386,69.6386,69.6294,69.6294,10700.0
2023-02-08 12:10:00,75.95,75.96,75.94,75.95,84972.0,69.6294,69.6386,69.6202,69.6294,84972.0
2023-02-08 12:20:00,75.95,75.97,75.95,75.97,40722.0,69.6294,69.6477,69.6294,69.6477,40722.0
2023-02-08 12:30:00,75.97,75.97,75.95,75.95,25532.0,69.6477,69.6477,69.6294,69.6294,25532.0
2023-02-08 12:40:00,75.95,75.96,75.95,75.95,144304.0,69.6294,69.6386,69.6294,69.6294,144304.0
2023-02-08 12:50:00,75.95,75.96,75.95,75.95,306388.0,69.6294,69.6386,69.6294,69.6294,306388.0
2023-02-08 13:00:00,75.95,76.0,75.95,75.99,276974.0,69.6294,69.6752,69.6294,69.6661,276974.0
2023-02-08 13:10:00,76.0,76.0,75.98,75.98,39468.0,69.6752,69.6752,69.6569,69.6569,39468.0
2023-02-08 13:20:00,75.99,75.99,75.96,75.96,13162.0,69.6661,69.6661,69.6386,69.6386,13162.0
2023-02-08 13:30:00,75.97,75.98,75.96,75.97,32437.0,69.6477,69.6569,69.6386,69.6477,32437.0
2023-02-08 13:40:00,75.96,75.97,75.94,75.95,112486.0,69.6386,69.6477,69.6202,69.6294,112486.0
2023-02-08 13:50:00,75.95,75.96,75.95,75.95,449353.0,69.6294,69.6386,69.6294,69.6294,449353.0
2023-02-08 14:00:00,75.95,75.96,75.94,75.94,43193.0,69.6294,69.6386,69.6202,69.6202,43193.0
2023-02-08 14:10:00,75.95,75.96,75.94,75.95,222547.0,69.6294,69.6386,69.6202,69.6294,222547.0
2023-02-08 14:20:00,75.95,75.97,75.94,75.96,95846.0,69.6294,69.6477,69.6202,69.6386,95846.0
2023-02-08 14:30:00,75.95,75.96,75.95,75.95,33402.0,69.6294,69.6386,69.6294,69.6294,33402.0
2023-02-08 14:40:00,75.95,75.96,75.95,75.95,102097.0,69.6294,69.6386,69.6294,69.6294,102097.0
2023-02-08 14:50:00,75.95,75.96,75.95,75.95,31867.0,69.6294,69.6386,69.6294,69.6294,31867.0
2023-02-08 15:00:00,75.95,75.96,75.94,75.95,152199.0,69.6294,69.6386,69.6202,69.6294,152199.0
2023-02-08 15:10:00,75.95,75.98,75.94,75.95,216036.0,69.6294,69.6569,69.6202,69.6294,216036.0
2023-02-08 15:20:00,75.95,75.96,75.95,75.95,37433.0,69.6294,69.6386,69.6294,69.6294,37433.0
2023-02-08 15:30:00,75.96,75.97,75.95,75.97,157446.0,69.6386,69.6477,69.6294,69.6477,157446.0
2023-02-08 15:40:00,75.97,75.97,75.96,75.97,80772.0,69.6477,69.6477,69.6386,69.6477,80772.0
2023-02-08 15:50:00,75.97,75.98,75.96,75.97,182752.0,69.6477,69.6569,69.6386,69.6477,182752.0
2023-02-09 09:30:00,76.01,76.05,76.01,76.02,76905.0,69.6844,69.7211,69.6844,69.6936,76905.0
2023-02-09 09:40:00,76.02,76.02,75.99,76.01,25163.0,69.6936,69.6936,69.6661,69.6844,25163.0
2023-02-09 09:50:00,76.02,76.02,75.99,75.99,26741.0,69.6936,69.6936,69.6661,69.6661,26741.0
2023-02-09 10:00:00,75.99,76.0,75.98,75.98,37710.0,69.6661,69.6752,69.6569,69.6569,37710.0
2023-02-09 10:10:00,75.98,75.99,75.98,75.98,85408.0,69.6569,69.6661,69.6569,69.6569,85408.0
2023-02-09 10:20:00,75.98,75.99,75.95,75.95,67500.0,69.6569,69.6661,69.6294,69.6294,67500.0
2023-02-09 10:30:00,75.96,75.96,75.93,75.95,395500.0,69.6386,69.6386,69.6111,69.6294,395500.0
2023-02-09 10:40:00,75.95,75.97,75.94,75.96,218910.0,69.6294,69.6477,69.6202,69.6386,218910.0
2023-02-09 10:50:00,75.95,75.96,75.95,75.95,69249.0,69.6294,69.6386,69.6294,69.6294,69249.0
2023-02-09 11:00:00,75.95,75.96,75.94,75.95,135318.0,69.6294,69.6386,69.6202,69.6294,135318.0
2023-02-09 11:10:00,75.96,75.96,75.95,75.95,24999.0,69.6386,69.6386,69.6294,69.6294,24999.0
2023-02-09 11:20:00,75.95,75.97,75.94,75.97,58196.0,69.6294,69.6477,69.6202,69.6477,58196.0
2023-02-09 11:30:00,75.97,75.97,75.96,75.97,21254.0,69.6477,69.6477,69.6386,69.6477,21254.0
2023-02-09 11:40:00,75.97,75.98,75.96,75.96,43915.0,69.6477,69.6569,69.6386,69.6386,43915.0
2023-02-09 11:50:00,75.96,75.97,75.96,75.96,115361.0,69.6386,69.6477,69.6386,69.6386,115361.0
2023-02-09 12:00:00,75.96,75.97,75.95,75.95,71347.0,69.6386,69.6477,69.6294,69.6294,71347.0
2023-02-09 12:10:00,75.96,75.97,75.95,75.97,300544.0,69.6386,69.6477,69.6294,69.6477,300544.0
2023-02-09 12:20:00,75.97,75.97,75.95,75.95,39272.0,69.6477,69.6477,69.6294,69.6294,39272.0
2023-02-09 12:30:00,75.96,75.96,75.95,75.95,20158.0,69.6386,69.6386,69.6294,69.6294,20158.0
2023-02-09 12:40:00,75.95,75.95,75.94,75.95,36140.0,69.6294,69.6294,69.6202,69.6294,36140.0
2023-02-09 12:50:00,75.95,75.96,75.94,75.96,37281.0,69.6294,69.6386,69.6202,69.6386,37281.0
2023-02-09 13:00:00,75.96,75.97,75.91,75.92,73688.0,69.6386,69.6477,69.5927,69.6019,73688.0
2023-02-09 13:10:00,75.91,75.94,75.91,75.92,26247.0,69.5927,69.6202,69.5927,69.6019,26247.0
2023-02-09 13:20:00,75.93,75.93,75.9,75.9,22348.0,69.6111,69.6111,69.5836,69.5836,22348.0
2023-02-09 13:30:00,75.9,75.92,75.89,75.9,19429.0,69.5836,69.6019,69.5744,69.5836,19429.0
2023-02-09 13:40:00,75.9,75.9,75.88,75.88,43687.0,69.5836,69.5836,69.5652,69.5652,43687.0
2023-02-09 13:50:00,75.88,75.89,75.88,75.89,108344.0,69.5652,69.5744,69.5652,69.5744,108344.0
2023-02-09 14:00:00,75.89,75.89,75.87,75.88,246015.0,69.5744,69.5744,69.5561,69.5652,246015.0
2023-02-09 14:10:00,75.87,75.88,75.83,75.84,40881.0,69.5561,69.5652,69.5194,69.5286,40881.0
2023-02-09 14:20:00,75.84,75.84,75.81,75.84,229514.0,69.5286,69.5286,69.5011,69.5286,229514.0
2023-02-09 14:30:00,75.84,75.85,75.83,75.84,37042.0,69.5286,69.5377,69.5194,69.5286,37042.0
2023-02-09 14:40:00,75.84,75.86,75.83,75.85,97182.0,69.5286,69.5469,69.5194,69.5377,97182.0
2023-02-09 14:50:00,75.85,75.86,75.83,75.83,99519.0,69.5377,69.5469,69.5194,69.5194,99519.0
2023-02-09 15:00:00,75.83,75.84,75.82,75.83,174819.0,69.5194,69.5286,69.5102,69.5194,174819.0
2023-02-09 15:10:00,75.83,75.85,75.82,75.85,166659.0,69.5194,69.5377,69.5102,69.5377,166659.0
2023-02-09 15:20:00,75.84,75.85,75.84,75.84,53809.0,69.5286,69.5377,69.5286,69.5286,53809.0
2023-02-09 15:30:00,75.85,75.85,75.83,75.85,126477.0,69.5377,69.5377,69.5194,69.5377,126477.0
2023-02-09 15:40:00,75.85,75.85,75.84,75.84,100199.0,69.5377,69.5377,69.5286,69.5286,100199.0
2023-02-09 15:50:00,75.85,75.85,75.84,75.84,172996.0,69.5377,69.5377,69.5286,69.5286,172996.0
2023-02-10 09:30:00,75.9,75.9,75.81,75.83,65386.0,69.5836,69.5836,69.5011,69.5194,65386.0
2023-02-10 09:40:00,75.83,75.85,75.81,75.84,26826.0,69.5194,69.5377,69.5011,69.5286,26826.0
2023-02-10 09:50:00,75.84,75.85,75.81,75.81,156498.0,69.5286,69.5377,69.5011,69.5011,156498.0
2023-02-10 10:00:00,75.8,75.82,75.77,75.79,51281.0,69.4919,69.5102,69.4644,69.4827,51281.0
2023-02-10 10:10:00,75.78,75.8,75.77,75.78,55287.0,69.4735,69.4919,69.4644,69.4735,55287.0
2023-02-10 10:20:00,75.78,75.79,75.77,75.78,70941.0,69.4735,69.4827,69.4644,69.4735,70941.0
2023-02-10 10:30:00,75.77,75.79,75.76,75.77,49660.0,69.4644,69.4827,69.4552,69.4644,49660.0
2023-02-10 10:40:00,75.77,75.78,75.77,75.77,41863.0,69.4644,69.4735,69.4644,69.4644,41863.0
2023-02-10 10:50:00,75.77,75.77,75.76,75.77,77705.0,69.4644,69.4644,69.4552,69.4644,77705.0
2023-02-10 11:00:00,75.76,75.77,75.75,75.77,81606.0,69.4552,69.4644,69.446,69.4644,81606.0
2023-02-10 11:10:00,75.77,75.77,75.75,75.76,39664.0,69.4644,69.4644,69.446,69.4552,39664.0
2023-02-10 11:20:00,75.76,75.77,75.75,75.76,65581.0,69.4552,69.4644,69.446,69.4552,65581.0
2023-02-10 11:30:00,75.77,75.77,75.76,75.77,86697.0,69.4644,69.4644,69.4552,69.4644,86697.0
2023-02-10 11:40:00,75.77,75.77,75.76,75.76,53531.0,69.4644,69.4644,69.4552,69.4552,53531.0
2023-02-10 11:50:00,75.77,75.77,75.76,75.77,66315.0,69.4644,69.4644,69.4552,69.4644,66315.0
2023-02-10 12:00:00,75.76,75.77,75.75,75.76,59856.0,69.4552,69.4644,69.446,69.4552,59856.0
2023-02-10 12:10:00,75.76,75.77,75.75,75.76,77336.0,69.4552,69.4644,69.446,69.4552,77336.0
2023-02-10 12:20:00,75.77,75.77,75.76,75.76,51846.0,69.4644,69.4644,69.4552,69.4552,51846.0
2023-02-10 12:30:00,75.77,75.78,75.76,75.77,72193.0,69.4644,69.4735,69.4552,69.4644,72193.0
2023-02-10 12:40:00,75.77,75.78,75.76,75.78,51159.0,69.4644,69.4735,69.4552,69.4735,51159.0
2023-02-10 12:50:00,75.78,75.78,75.77,75.78,57242.0,69.4735,69.4735,69.4644,69.4735,57242.0
2023-02-10 13:00:00,75.78,75.81,75.77,75.81,78986.0,69.4735,69.5011,69.4644,69.5011,78986.0
2023-02-10 13:10:00,75.81,75.81,75.79,75.8,53549.0,69.5011,69.5011,69.4827,69.4919,53549.0
2023-02-10 13:20:00,75.8,75.8,75.79,75.8,27818.0,69.4919,69.4919,69.4827,69.4919,27818.0
2023-02-10 13:30:00,75.8,75.8,75.79,75.79,72600.0,69.4919,69.4919,69.4827,69.4827,72600.0
2023-02-10 13:40:00,75.8,75.8,75.79,75.8,58061.0,69.4919,69.4919,69.4827,69.4919,58061.0
2023-02-10 13:50:00,75.8,75.8,75.79,75.8,65460.0,69.4919,69.4919,69.4827,69.4919,65460.0
2023-02-10 14:00:00,75.8,75.8,75.78,75.78,136903.0,69.4919,69.4919,69.4735,69.4735,136903.0
2023-02-10 14:10:00,75.79,75.81,75.77,75.79,153784.0,69.4827,69.5011,69.4644,69.4827,153784.0
2023-02-10 14:20:00,75.8,75.8,75.78,75.79,177657.0,69.4919,69.4919,69.4735,69.4827,177657.0
2023-02-10 14:30:00,75.79,75.8,75.78,75.8,99216.0,69.4827,69.4919,69.4735,69.4919,99216.0
2023-02-10 14:40:00,75.8,75.8,75.79,75.8,74870.0,69.4919,69.4919,69.4827,69.4919,74870.0
2023-02-10 14:50:00,75.79,75.8,75.78,75.78,66028.0,69.4827,69.4919,69.4735,69.4735,66028.0
2023-02-10 15:00:00,75.79,75.79,75.78,75.79,67496.0,69.4827,69.4827,69.4735,69.4827,67496.0
2023-02-10 15:10:00,75.78,75.79,75.78,75.78,126206.0,69.4735,69.4827,69.4735,69.4735,126206.0
2023-02-10 15:20:00,75.79,75.79,75.77,75.77,168297.0,69.4827,69.4827,69.4644,69.4644,168297.0
2023-02-10 15:30:00,75.77,75.78,75.76,75.77,115304.0,69.4644,69.4735,69.4552,69.4644,115304.0
2023-02-10 15:40:00,75.77,75.77,75.76,75.76,114117.0,69.4644,69.4644,69.4552,69.4552,114117.0
2023-02-10 15:50:00,75.77,75.77,75.75,75.77,295425.0,69.4644,69.4644,69.446,69.4644,295425.0
2023-02-13 09:30:00,75.71,75.73,75.7,75.72,81454.0,69.4094,69.4277,69.4002,69.4185,81454.0
2023-02-13 09:40:00,75.72,75.74,75.71,75.72,16950.0,69.4185,69.4369,69.4094,69.4185,16950.0
2023-02-13 09:50:00,75.73,75.76,75.72,75.76,39300.0,69.4277,69.4552,69.4185,69.4552,39300.0
2023-02-13 10:00:00,75.75,75.76,75.73,75.73,13031.0,69.446,69.4552,69.4277,69.4277,13031.0
2023-02-13 10:10:00,75.74,75.74,75.71,75.72,143313.0,69.4369,69.4369,69.4094,69.4185,143313.0
2023-02-13 10:20:00,75.72,75.74,75.71,75.73,81373.0,69.4185,69.4369,69.4094,69.4277,81373.0
2023-02-13 10:30:00,75.73,75.74,75.73,75.73,136845.0,69.4277,69.4369,69.4277,69.4277,136845.0
2023-02-13 10:40:00,75.73,75.74,75.71,75.72,206666.0,69.4277,69.4369,69.4094,69.4185,206666.0
2023-02-13 10:50:00,75.72,75.75,75.72,75.75,326184.0,69.4185,69.446,69.4185,69.446,326184.0
2023-02-13 11:00:00,75.74,75.75,75.73,75.73,405007.0,69.4369,69.446,69.4277,69.4277,405007.0
2023-02-13 11:10:00,75.73,75.74,75.73,75.73,360450.0,69.4277,69.4369,69.4277,69.4277,360450.0
2023-02-13 11:20:00,75.73,75.74,75.73,75.73,637506.0,69.4277,69.4369,69.4277,69.4277,637506.0
2023-02-13 11:30:00,75.73,75.74,75.73,75.73,279398.0,69.4277,69.4369,69.4277,69.4277,279398.0
2023-02-13 11:40:00,75.73,75.76,75.73,75.76,284724.0,69.4277,69.4552,69.4277,69.4552,284724.0
2023-02-13 11:50:00,75.76,75.76,75.75,75.75,59700.0,69.4552,69.4552,69.446,69.446,59700.0
2023-02-13 12:00:00,75.75,75.76,75.75,75.75,23233.0,69.446,69.4552,69.446,69.446,23233.0
2023-02-13 12:10:00,75.75,75.76,75.74,75.74,17975.0,69.446,69.4552,69.4369,69.4369,17975.0
2023-02-13 12:20:00,75.74,75.75,75.74,75.75,65379.0,69.4369,69.446,69.4369,69.446,65379.0
2023-02-13 12:30:00,75.75,75.76,75.74,75.75,24620.0,69.446,69.4552,69.4369,69.446,24620.0
2023-02-13 12:40:00,75.75,75.77,75.75,75.77,21557.0,69.446,69.4644,69.446,69.4644,21557.0
2023-02-13 12:50:00,75.78,75.78,75.76,75.76,23863.0,69.4735,69.4735,69.4552,69.4552,23863.0
2023-02-13 13:00:00,75.75,75.76,75.75,75.76,48385.0,69.446,69.4552,69.446,69.4552,48385.0
2023-02-13 13:10:00,75.75,75.76,75.73,75.74,36382.0,69.446,69.4552,69.4277,69.4369,36382.0
2023-02-13 13:20:00,75.75,75.75,75.74,75.75,11418.0,69.446,69.446,69.4369,69.446,11418.0
2023-02-13 13:30:00,75.75,75.76,75.74,75.76,56912.0,69.446,69.4552,69.4369,69.4552,56912.0
2023-02-13 13:40:00,75.75,75.76,75.74,75.75,19668.0,69.446,69.4552,69.4369,69.446,19668.0
2023-02-13 13:50:00,75.75,75.75,75.74,75.74,20236.0,69.446,69.446,69.4369,69.4369,20236.0
2023-02-13 14:00:00,75.74,75.75,75.73,75.73,32681.0,69.4369,69.446,69.4277,69.4277,32681.0
2023-02-13 14:10:00,75.73,75.74,75.72,75.73,101967.0,69.4277,69.4369,69.4185,69.4277,101967.0
2023-02-13 14:20:00,75.73,75.73,75.72,75.72,55848.0,69.4277,69.4277,69.4185,69.4185,55848.0
2023-02-13 14:30:00,75.72,75.73,75.72,75.73,52568.0,69.4185,69.4277,69.4185,69.4277,52568.0
2023-02-13 14:40:00,75.73,75.73,75.72,75.72,38089.0,69.4277,69.4277,69.4185,69.4185,38089.0
2023-02-13 14:50:00,75.73,75.73,75.72,75.73,32163.0,69.4277,69.4277,69.4185,69.4277,32163.0
2023-02-13 15:00:00,75.73,75.73,75.72,75.73,129997.0,69.4277,69.4277,69.4185,69.4277,129997.0
2023-02-13 15:10:00,75.73,75.73,75.72,75.73,55632.0,69.4277,69.4277,69.4185,69.4277,55632.0
2023-02-13 15:20:00,75.73,75.73,75.72,75.73,157921.0,69.4277,69.4277,69.4185,69.4277,157921.0
2023-02-13 15:30:00,75.73,75.74,75.72,75.73,66121.0,69.4277,69.4369,69.4185,69.4277,66121.0
2023-02-13 15:40:00,75.74,75.74,75.72,75.72,201051.0,69.4369,69.4369,69.4185,69.4185,201051.0
2023-02-13 15:50:00,75.72,75.75,75.72,75.74,94877.0,69.4185,69.446,69.4185,69.4369,94877.0
2023-02-14 09:30:00,75.68,75.68,75.58,75.61,72990.0,69.3819,69.3819,69.2902,69.3177,72990.0
2023-02-14 09:40:00,75.61,75.66,75.6,75.63,169833.0,69.3177,69.3635,69.3085,69.336,169833.0
2023-02-14 09:50:00,75.63,75.64,75.6,75.62,52264.0,69.336,69.3452,69.3085,69.3269,52264.0
2023-02-14 10:00:00,75.62,75.67,75.62,75.66,73907.0,69.3269,69.3727,69.3269,69.3635,73907.0
2023-02-14 10:10:00,75.66,75.69,75.65,75.67,59024.0,69.3635,69.391,69.3544,69.3727,59024.0
2023-02-14 10:20:00,75.67,75.69,75.62,75.62,66783.0,69.3727,69.391,69.3269,69.3269,66783.0
2023-02-14 10:30:00,75.63,75.65,75.6,75.61,45839.0,69.336,69.3544,69.3085,69.3177,45839.0
2023-02-14 10:40:00,75.6,75.61,75.57,75.61,61686.0,69.3085,69.3177,69.281,69.3177,61686.0
2023-02-14 10:50:00,75.6,75.6,75.57,75.58,38105.0,69.3085,69.3085,69.281,69.2902,38105.0
2023-02-14 11:00:00,75.58,75.6,75.57,75.57,106512.0,69.2902,69.3085,69.281,69.281,106512.0
2023-02-14 11:10:00,75.58,75.59,75.57,75.58,257527.0,69.2902,69.2994,69.281,69.2902,257527.0
2023-02-14 11:20:00,75.57,75.58,75.51,75.52,175366.0,69.281,69.2902,69.226,69.2352,175366.0
2023-02-14 11:30:00,75.51,75.52,75.5,75.51,37358.0,69.226,69.2352,69.2169,69.226,37358.0
2023-02-14 11:40:00,75.51,75.51,75.49,75.51,39661.0,69.226,69.226,69.2077,69.226,39661.0
2023-02-14 11:50:00,75.51,75.53,75.49,75.52,34031.0,69.226,69.2444,69.2077,69.2352,34031.0
2023-02-14 12:00:00,75.52,75.54,75.51,75.54,36579.0,69.2352,69.2535,69.226,69.2535,36579.0
2023-02-14 12:10:00,75.54,75.55,75.53,75.55,52619.0,69.2535,69.2627,69.2444,69.2627,52619.0
2023-02-14 12:20:00,75.56,75.56,75.52,75.52,18102.0,69.2719,69.2719,69.2352,69.2352,18102.0
2023-02-14 12:30:00,75.52,75.54,75.51,75.54,47534.0,69.2352,69.2535,69.226,69.2535,47534.0
2023-02-14 12:40:00,75.54,75.55,75.53,75.54,22720.0,69.2535,69.2627,69.2444,69.2535,22720.0
2023-02-14 12:50:00,75.55,75.55,75.53,75.53,24930.0,69.2627,69.2627,69.2444,69.2444,24930.0
2023-02-14 13:00:00,75.54,75.61,75.54,75.61,49958.0,69.2535,69.3177,69.2535,69.3177,49958.0
2023-02-14 13:10:00,75.61,75.61,75.58,75.59,19924.0,69.3177,69.3177,69.2902,69.2994,19924.0
2023-02-14 13:20:00,75.58,75.59,75.58,75.59,29620.0,69.2902,69.2994,69.2902,69.2994,29620.0
2023-02-14 13:30:00,75.58,75.61,75.57,75.59,41086.0,69.2902,69.3177,69.281,69.2994,41086.0
2023-02-14 13:40:00,75.59,75.6,75.56,75.57,25896.0,69.2994,69.3085,69.2719,69.281,25896.0
2023-02-14 13:50:00,75.57,75.57,75.56,75.56,25748.0,69.281,69.281,69.2719,69.2719,25748.0
2023-02-14 14:00:00,75.56,75.57,75.55,75.55,68654.0,69.2719,69.281,69.2627,69.2627,68654.0
2023-02-14 14:10:00,75.55,75.56,75.54,75.55,73927.0,69.2627,69.2719,69.2535,69.2627,73927.0
2023-02-14 14:20:00,75.55,75.56,75.54,75.56,48907.0,69.2627,69.2719,69.2535,69.2719,48907.0
2023-02-14 14:30:00,75.56,75.58,75.55,75.57,256069.0,69.2719,69.2902,69.2627,69.281,256069.0
2023-02-14 14:40:00,75.56,75.57,75.56,75.56,22705.0,69.2719,69.281,69.2719,69.2719,22705.0
2023-02-14 14:50:00,75.57,75.57,75.56,75.56,85131.0,69.281,69.281,69.2719,69.2719,85131.0
2023-02-14 15:00:00,75.57,75.57,75.56,75.57,44940.0,69.281,69.281,69.2719,69.281,44940.0
2023-02-14 15:10:00,75.56,75.59,75.56,75.59,125010.0,69.2719,69.2994,69.2719,69.2994,125010.0
2023-02-14 15:20:00,75.58,75.59,75.57,75.58,91898.0,69.2902,69.2994,69.281,69.2902,91898.0
2023-02-14 15:30:00,75.58,75.59,75.57,75.58,171022.0,69.2902,69.2994,69.281,69.2902,171022.0
2023-02-14 15:40:00,75.58,75.6,75.57,75.59,84630.0,69.2902,69.3085,69.281,69.2994,84630.0
2023-02-14 15:50:00,75.6,75.6,75.59,75.6,177081.0,69.3085,69.3085,69.2994,69.3085,177081.0
2023-02-15 09:30:00,75.59,75.59,75.52,75.54,89614.0,69.2994,69.2994,69.2352,69.2535,89614.0
2023-02-15 09:40:00,75.53,75.57,75.52,75.57,27515.0,69.2444,69.281,69.2352,69.281,27515.0
2023-02-15 09:50:00,75.57,75.57,75.54,75.55,27624.0,69.281,69.281,69.2535,69.2627,27624.0
2023-02-15 10:00:00,75.55,75.59,75.54,75.58,56601.0,69.2627,69.2994,69.2535,69.2902,56601.0
2023-02-15 10:10:00,75.58,75.59,75.57,75.58,22153.0,69.2902,69.2994,69.281,69.2902,22153.0
2023-02-15 10:20:00,75.58,75.58,75.54,75.55,27262.0,69.2902,69.2902,69.2535,69.2627,27262.0
2023-02-15 10:30:00,75.56,75.56,75.55,75.56,33520.0,69.2719,69.2719,69.2627,69.2719,33520.0
2023-02-15 10:40:00,75.56,75.56,75.54,75.55,89907.0,69.2719,69.2719,69.2535,69.2627,89907.0
2023-02-15 10:50:00,75.54,75.55,75.54,75.55,30995.0,69.2535,69.2627,69.2535,69.2627,30995.0
2023-02-15 11:00:00,75.55,75.55,75.53,75.54,46516.0,69.2627,69.2627,69.2444,69.2535,46516.0
2023-02-15 11:10:00,75.53,75.54,75.53,75.53,23006.0,69.2444,69.2535,69.2444,69.2444,23006.0
2023-02-15 11:20:00,75.53,75.54,75.51,75.52,47727.0,69.2444,69.2535,69.226,69.2352,47727.0
2023-02-15 11:30:00,75.52,75.53,75.49,75.51,62919.0,69.2352,69.2444,69.2077,69.226,62919.0
2023-02-15 11:40:00,75.52,75.54,75.51,75.52,34564.0,69.2352,69.2535,69.226,69.2352,34564.0
2023-02-15 11:50:00,75.53,75.53,75.51,75.51,59358.0,69.2444,69.2444,69.226,69.226,59358.0
2023-02-15 12:00:00,75.51,75.52,75.5,75.51,18401.0,69.226,69.2352,69.2169,69.226,18401.0
2023-02-15 12:10:00,75.5,75.51,75.5,75.51,21050.0,69.2169,69.226,69.2169,69.226,21050.0
2023-02-15 12:20:00,75.5,75.51,75.5,75.51,91812.0,69.2169,69.226,69.2169,69.226,91812.0
2023-02-15 12:30:00,75.5,75.51,75.5,75.51,185534.0,69.2169,69.226,69.2169,69.226,185534.0
2023-02-15 12:40:00,75.51,75.51,75.5,75.51,21983.0,69.226,69.226,69.2169,69.226,21983.0
2023-02-15 12:50:00,75.51,75.53,75.5,75.53,68426.0,69.226,69.2444,69.2169,69.2444,68426.0
2023-02-15 13:00:00,75.53,75.54,75.51,75.52,20557.0,69.2444,69.2535,69.226,69.2352,20557.0
2023-02-15 13:10:00,75.52,75.53,75.51,75.53,11337.0,69.2352,69.2444,69.226,69.2444,11337.0
2023-02-15 13:20:00,75.53,75.53,75.51,75.51,10582.0,69.2444,69.2444,69.226,69.226,10582.0
2023-02-15 13:30:00,75.52,75.52,75.51,75.52,15806.0,69.2352,69.2352,69.226,69.2352,15806.0
2023-02-15 13:40:00,75.52,75.53,75.51,75.53,39182.0,69.2352,69.2444,69.226,69.2444,39182.0
2023-02-15 13:50:00,75.52,75.53,75.51,75.52,20018.0,69.2352,69.2444,69.226,69.2352,20018.0
2023-02-15 14:00:00,75.52,75.55,75.51,75.54,363458.0,69.2352,69.2627,69.226,69.2535,363458.0
2023-02-15 14:10:00,75.55,75.55,75.54,75.54,115039.0,69.2627,69.2627,69.2535,69.2535,115039.0
2023-02-15 14:20:00,75.55,75.55,75.54,75.55,191085.0,69.2627,69.2627,69.2535,69.2627,191085.0
2023-02-15 14:30:00,75.54,75.55,75.54,75.55,42523.0,69.2535,69.2627,69.2535,69.2627,42523.0
2023-02-15 14:40:00,75.55,75.55,75.53,75.53,43988.0,69.2627,69.2627,69.2444,69.2444,43988.0
2023-02-15 14:50:00,75.53,75.54,75.53,75.53,67003.0,69.2444,69.2535,69.2444,69.2444,67003.0
2023-02-15 15:00:00,75.53,75.55,75.53,75.55,38270.0,69.2444,69.2627,69.2444,69.2627,38270.0
2023-02-15 15:10:00,75.55,75.55,75.53,75.53,179698.0,69.2627,69.2627,69.2444,69.2444,179698.0
2023-02-15 15:20:00,75.53,75.54,75.53,75.53,192914.0,69.2444,69.2535,69.2444,69.2444,192914.0
2023-02-15 15:30:00,75.53,75.54,75.53,75.53,42021.0,69.2444,69.2535,69.2444,69.2444,42021.0
2023-02-15 15:40:00,75.53,75.54,75.53,75.53,47253.0,69.2444,69.2535,69.2444,69.2444,47253.0
2023-02-15 15:50:00,75.54,75.55,75.53,75.54,72992.0,69.2535,69.2627,69.2444,69.2535,72992.0
2023-02-16 09:30:00,75.52,75.52,75.46,75.46,68141.0,69.2352,69.2352,69.1802,69.1802,68141.0
2023-02-16 09:40:00,75.46,75.47,75.44,75.45,144625.0,69.1802,69.1893,69.1618,69.171,144625.0
2023-02-16 09:50:00,75.45,75.46,75.43,75.44,105097.0,69.171,69.1802,69.1527,69.1618,105097.0
2023-02-16 10:00:00,75.44,75.46,75.43,75.45,30594.0,69.1618,69.1802,69.1527,69.171,30594.0
2023-02-16 10:10:00,75.45,75.48,75.44,75.48,39546.0,69.171,69.1985,69.1618,69.1985,39546.0
2023-02-16 10:20:00,75.47,75.5,75.47,75.49,93639.0,69.1893,69.2169,69.1893,69.2077,93639.0
2023-02-16 10:30:00,75.51,75.51,75.49,75.5,75055.0,69.226,69.226,69.2077,69.2169,75055.0
2023-02-16 10:40:00,75.51,75.52,75.5,75.51,42935.0,69.226,69.2352,69.2169,69.226,42935.0
2023-02-16 10:50:00,75.51,75.52,75.5,75.52,42586.0,69.226,69.2352,69.2169,69.2352,42586.0
2023-02-16 11:00:00,75.52,75.54,75.51,75.52,262825.0,69.2352,69.2535,69.226,69.2352,262825.0
2023-02-16 11:10:00,75.52,75.53,75.51,75.52,35062.0,69.2352,69.2444,69.226,69.2352,35062.0
2023-02-16 11:20:00,75.52,75.54,75.51,75.53,24162.0,69.2352,69.2535,69.226,69.2444,24162.0
2023-02-16 11:30:00,75.53,75.56,75.53,75.56,35984.0,69.2444,69.2719,69.2444,69.2719,35984.0
2023-02-16 11:40:00,75.56,75.57,75.55,75.57,92150.0,69.2719,69.281,69.2627,69.281,92150.0
2023-02-16 11:50:00,75.56,75.57,75.55,75.56,64033.0,69.2719,69.281,69.2627,69.2719,64033.0
2023-02-16 12:00:00,75.56,75.56,75.53,75.53,45380.0,69.2719,69.2719,69.2444,69.2444,45380.0
2023-02-16 12:10:00,75.53,75.55,75.53,75.54,37329.0,69.2444,69.2627,69.2444,69.2535,37329.0
2023-02-16 12:20:00,75.55,75.56,75.54,75.55,33551.0,69.2627,69.2719,69.2535,69.2627,33551.0
2023-02-16 12:30:00,75.55,75.56,75.55,75.55,25849.0,69.2627,69.2719,69.2627,69.2627,25849.0
2023-02-16 12:40:00,75.55,75.56,75.55,75.55,23970.0,69.2627,69.2719,69.2627,69.2627,23970.0
2023-02-16 12:50:00,75.56,75.56,75.54,75.55,30368.0,69.2719,69.2719,69.2535,69.2627,30368.0
2023-02-16 13:00:00,75.55,75.56,75.54,75.54,12865.0,69.2627,69.2719,69.2535,69.2535,12865.0
2023-02-16 13:10:00,75.55,75.55,75.51,75.52,23629.0,69.2627,69.2627,69.226,69.2352,23629.0
2023-02-16 13:20:00,75.52,75.52,75.51,75.52,15514.0,69.2352,69.2352,69.226,69.2352,15514.0
2023-02-16 13:30:00,75.52,75.57,75.51,75.56,26201.0,69.2352,69.281,69.226,69.2719,26201.0
2023-02-16 13:40:00,75.57,75.57,75.55,75.56,31693.0,69.281,69.281,69.2627,69.2719,31693.0
2023-02-16 13:50:00,75.56,75.58,75.55,75.57,32832.0,69.2719,69.2902,69.2627,69.281,32832.0
2023-02-16 14:00:00,75.58,75.59,75.57,75.59,164268.0,69.2902,69.2994,69.281,69.2994,164268.0
2023-02-16 14:10:00,75.58,75.59,75.57,75.58,95101.0,69.2902,69.2994,69.281,69.2902,95101.0
2023-02-16 14:20:00,75.58,75.58,75.57,75.58,31914.0,69.2902,69.2902,69.281,69.2902,31914.0
2023-02-16 14:30:00,75.57,75.58,75.57,75.58,96939.0,69.281,69.2902,69.281,69.2902,96939.0
2023-02-16 14:40:00,75.58,75.58,75.56,75.57,83668.0,69.2902,69.2902,69.2719,69.281,83668.0
2023-02-16 14:50:00,75.56,75.57,75.56,75.56,66306.0,69.2719,69.281,69.2719,69.2719,66306.0
2023-02-16 15:00:00,75.56,75.57,75.5,75.54,185846.0,69.2719,69.281,69.2169,69.2535,185846.0
2023-02-16 15:10:00,75.53,75.54,75.53,75.53,128618.0,69.2444,69.2535,69.2444,69.2444,128618.0
2023-02-16 15:20:00,75.53,75.53,75.51,75.52,88231.0,69.2444,69.2444,69.226,69.2352,88231.0
2023-02-16 15:30:00,75.51,75.52,75.49,75.51,145258.0,69.226,69.2352,69.2077,69.226,145258.0
2023-02-16 15:40:00,75.51,75.51,75.49,75.5,147882.0,69.226,69.226,69.2077,69.2169,147882.0
2023-02-16 15:50:00,75.5,75.5,75.48,75.49,370456.0,69.2169,69.2169,69.1985,69.2077,370456.0
2023-02-17 09:30:00,75.42,75.49,75.41,75.47,106114.0,69.1435,69.2077,69.1343,69.1893,106114.0
2023-02-17 09:40:00,75.47,75.47,75.43,75.45,91907.0,69.1893,69.1893,69.1527,69.171,91907.0
2023-02-17 09:50:00,75.45,75.45,75.43,75.45,151917.0,69.171,69.171,69.1527,69.171,151917.0
2023-02-17 10:00:00,75.45,75.48,75.44,75.48,69048.0,69.171,69.1985,69.1618,69.1985,69048.0
2023-02-17 10:10:00,75.48,75.54,75.47,75.54,177873.0,69.1985,69.2535,69.1893,69.2535,177873.0
2023-02-17 10:20:00,75.54,75.55,75.5,75.5,143279.0,69.2535,69.2627,69.2169,69.2169,143279.0
2023-02-17 10:30:00,75.5,75.56,75.5,75.55,669163.0,69.2169,69.2719,69.2169,69.2627,669163.0
2023-02-17 10:40:00,75.55,75.55,75.52,75.53,44218.0,69.2627,69.2627,69.2352,69.2444,44218.0
2023-02-17 10:50:00,75.53,75.53,75.52,75.53,73733.0,69.2444,69.2444,69.2352,69.2444,73733.0
2023-02-17 11:00:00,75.53,75.53,75.52,75.53,62043.0,69.2444,69.2444,69.2352,69.2444,62043.0
2023-02-17 11:10:00,75.53,75.53,75.5,75.51,49305.0,69.2444,69.2444,69.2169,69.226,49305.0
2023-02-17 11:20:00,75.51,75.51,75.5,75.51,65475.0,69.226,69.226,69.2169,69.226,65475.0
2023-02-17 11:30:00,75.51,75.54,75.5,75.54,123499.0,69.226,69.2535,69.2169,69.2535,123499.0
2023-02-17 11:40:00,75.53,75.55,75.53,75.55,68105.0,69.2444,69.2627,69.2444,69.2627,68105.0
2023-02-17 11:50:00,75.55,75.55,75.53,75.53,621915.0,69.2627,69.2627,69.2444,69.2444,621915.0
2023-02-17 12:00:00,75.53,75.55,75.53,75.54,122886.0,69.2444,69.2627,69.2444,69.2535,122886.0
2023-02-17 12:10:00,75.54,75.55,75.54,75.54,61842.0,69.2535,69.2627,69.2535,69.2535,61842.0
2023-02-17 12:20:00,75.54,75.57,75.54,75.57,159665.0,69.2535,69.281,69.2535,69.281,159665.0
2023-02-17 12:30:00,75.56,75.57,75.55,75.56,151434.0,69.2719,69.281,69.2627,69.2719,151434.0
2023-02-17 12:40:00,75.55,75.56,75.54,75.54,62372.0,69.2627,69.2719,69.2535,69.2535,62372.0
2023-02-17 12:50:00,75.54,75.54,75.53,75.53,36242.0,69.2535,69.2535,69.2444,69.2444,36242.0
2023-02-17 13:00:00,75.53,75.53,75.52,75.53,52542.0,69.2444,69.2444,69.2352,69.2444,52542.0
2023-02-17 13:10:00,75.52,75.53,75.52,75.53,55161.0,69.2352,69.2444,69.2352,69.2444,55161.0
2023-02-17 13:20:00,75.53,75.53,75.52,75.53,75752.0,69.2444,69.2444,69.2352,69.2444,75752.0
2023-02-17 13:30:00,75.53,75.53,75.52,75.52,49900.0,69.2444,69.2444,69.2352,69.2352,49900.0
2023-02-17 13:40:00,75.53,75.54,75.52,75.53,52243.0,69.2444,69.2535,69.2352,69.2444,52243.0
2023-02-17 13:50:00,75.53,75.54,75.52,75.53,73047.0,69.2444,69.2535,69.2352,69.2444,73047.0
2023-02-17 14:00:00,75.54,75.55,75.53,75.55,80046.0,69.2535,69.2627,69.2444,69.2627,80046.0
2023-02-17 14:10:00,75.54,75.55,75.54,75.55,53157.0,69.2535,69.2627,69.2535,69.2627,53157.0
2023-02-17 14:20:00,75.55,75.56,75.54,75.55,120816.0,69.2627,69.2719,69.2535,69.2627,120816.0
2023-02-17 14:30:00,75.56,75.56,75.55,75.56,60136.0,69.2719,69.2719,69.2627,69.2719,60136.0
2023-02-17 14:40:00,75.56,75.56,75.55,75.56,137874.0,69.2719,69.2719,69.2627,69.2719,137874.0
2023-02-17 14:50:00,75.56,75.57,75.55,75.57,129621.0,69.2719,69.281,69.2627,69.281,129621.0
2023-02-17 15:00:00,75.57,75.58,75.56,75.58,99065.0,69.281,69.2902,69.2719,69.2902,99065.0
2023-02-17 15:10:00,75.58,75.58,75.57,75.58,124822.0,69.2902,69.2902,69.281,69.2902,124822.0
2023-02-17 15:20:00,75.58,75.58,75.57,75.58,458697.0,69.2902,69.2902,69.281,69.2902,458697.0
2023-02-17 15:30:00,75.57,75.59,75.57,75.59,420983.0,69.281,69.2994,69.281,69.2994,420983.0
2023-02-17 15:40:00,75.59,75.6,75.58,75.59,291430.0,69.2994,69.3085,69.2902,69.2994,291430.0
2023-02-17 15:50:00,75.58,75.59,75.58,75.59,362546.0,69.2902,69.2994,69.2902,69.2994,362546.0
2023-02-21 09:30:00,75.45,75.45,75.39,75.4,100780.0,69.171,69.171,69.116,69.1252,100780.0
2023-02-21 09:40:00,75.4,75.43,75.36,75.38,59011.0,69.1252,69.1527,69.0885,69.1068,59011.0
2023-02-21 09:50:00,75.37,75.37,75.33,75.33,78664.0,69.0977,69.0977,69.061,69.061,78664.0
2023-02-21 10:00:00,75.33,75.38,75.33,75.37,27517.0,69.061,69.1068,69.061,69.0977,27517.0
2023-02-21 10:10:00,75.37,75.39,75.36,75.39,17513.0,69.0977,69.116,69.0885,69.116,17513.0
2023-02-21 10:20:00,75.39,75.4,75.38,75.39,37164.0,69.116,69.1252,69.1068,69.116,37164.0
2023-02-21 10:30:00,75.39,75.41,75.38,75.41,40414.0,69.116,69.1343,69.1068,69.1343,40414.0
2023-02-21 10:40:00,75.41,75.42,75.38,75.4,72705.0,69.1343,69.1435,69.1068,69.1252,72705.0
2023-02-21 10:50:00,75.4,75.4,75.38,75.38,25556.0,69.1252,69.1252,69.1068,69.1068,25556.0
2023-02-21 11:00:00,75.39,75.4,75.38,75.38,80588.0,69.116,69.1252,69.1068,69.1068,80588.0
2023-02-21 11:10:00,75.38,75.39,75.37,75.38,148659.0,69.1068,69.116,69.0977,69.1068,148659.0
2023-02-21 11:20:00,75.39,75.39,75.37,75.38,29551.0,69.116,69.116,69.0977,69.1068,29551.0
2023-02-21 11:30:00,75.38,75.39,75.37,75.37,140845.0,69.1068,69.116,69.0977,69.0977,140845.0
2023-02-21 11:40:00,75.38,75.38,75.37,75.38,14485.0,69.1068,69.1068,69.0977,69.1068,14485.0
2023-02-21 11:50:00,75.38,75.38,75.37,75.38,18201.0,69.1068,69.1068,69.0977,69.1068,18201.0
2023-02-21 12:00:00,75.38,75.39,75.36,75.39,67000.0,69.1068,69.116,69.0885,69.116,67000.0
2023-02-21 12:10:00,75.38,75.39,75.37,75.38,12683.0,69.1068,69.116,69.0977,69.1068,12683.0
2023-02-21 12:20:00,75.37,75.39,75.37,75.39,32465.0,69.0977,69.116,69.0977,69.116,32465.0
2023-02-21 12:30:00,75.39,75.4,75.37,75.39,16333.0,69.116,69.1252,69.0977,69.116,16333.0
2023-02-21 12:40:00,75.38,75.39,75.37,75.38,21420.0,69.1068,69.116,69.0977,69.1068,21420.0
2023-02-21 12:50:00,75.38,75.39,75.37,75.39,50257.0,69.1068,69.116,69.0977,69.116,50257.0
2023-02-21 13:00:00,75.39,75.39,75.36,75.37,56512.0,69.116,69.116,69.0885,69.0977,56512.0
2023-02-21 13:10:00,75.37,75.37,75.34,75.35,11372.0,69.0977,69.0977,69.0702,69.0793,11372.0
2023-02-21 13:20:00,75.34,75.35,75.33,75.34,21503.0,69.0702,69.0793,69.061,69.0702,21503.0
2023-02-21 13:30:00,75.34,75.35,75.32,75.33,33344.0,69.0702,69.0793,69.0518,69.061,33344.0
2023-02-21 13:40:00,75.32,75.34,75.32,75.32,25707.0,69.0518,69.0702,69.0518,69.0518,25707.0
2023-02-21 13:50:00,75.33,75.33,75.3,75.32,37498.0,69.061,69.061,69.0335,69.0518,37498.0
2023-02-21 14:00:00,75.31,75.32,75.31,75.31,27287.0,69.0427,69.0518,69.0427,69.0427,27287.0
2023-02-21 14:10:00,75.31,75.32,75.3,75.31,30114.0,69.0427,69.0518,69.0335,69.0427,30114.0
2023-02-21 14:20:00,75.31,75.32,75.3,75.31,35813.0,69.0427,69.0518,69.0335,69.0427,35813.0
2023-02-21 14:30:00,75.31,75.33,75.31,75.33,43583.0,69.0427,69.061,69.0427,69.061,43583.0
2023-02-21 14:40:00,75.33,75.34,75.31,75.32,25757.0,69.061,69.0702,69.0427,69.0518,25757.0
2023-02-21 14:50:00,75.31,75.32,75.3,75.31,24654.0,69.0427,69.0518,69.0335,69.0427,24654.0
2023-02-21 15:00:00,75.31,75.31,75.3,75.3,43739.0,69.0427,69.0427,69.0335,69.0335,43739.0
2023-02-21 15:10:00,75.31,75.31,75.29,75.3,122704.0,69.0427,69.0427,69.0243,69.0335,122704.0
2023-02-21 15:20:00,75.29,75.3,75.29,75.3,113423.0,69.0243,69.0335,69.0243,69.0335,113423.0
2023-02-21 15:30:00,75.3,75.3,75.29,75.3,170501.0,69.0335,69.0335,69.0243,69.0335,170501.0
2023-02-21 15:40:00,75.3,75.32,75.29,75.32,43853.0,69.0335,69.0518,69.0243,69.0518,43853.0
2023-02-21 15:50:00,75.31,75.32,75.3,75.31,114340.0,69.0427,69.0518,69.0335,69.0427,114340.0
2023-02-22 09:30:00,75.39,75.41,75.38,75.4,94042.0,69.116,69.1343,69.1068,69.1252,94042.0
2023-02-22 09:40:00,75.4,75.41,75.39,75.41,15358.0,69.1252,69.1343,69.116,69.1343,15358.0
2023-02-22 09:50:00,75.41,75.42,75.4,75.41,79361.0,69.1343,69.1435,69.1252,69.1343,79361.0
2023-02-22 10:00:00,75.41,75.41,75.39,75.4,33120.0,69.1343,69.1343,69.116,69.1252,33120.0
2023-02-22 10:10:00,75.4,75.4,75.37,75.37,34451.0,69.1252,69.1252,69.0977,69.0977,34451.0
2023-02-22 10:20:00,75.37,75.4,75.37,75.39,24359.0,69.0977,69.1252,69.0977,69.116,24359.0
2023-02-22 10:30:00,75.39,75.41,75.37,75.4,51768.0,69.116,69.1343,69.0977,69.1252,51768.0
2023-02-22 10:40:00,75.4,75.41,75.39,75.4,23482.0,69.1252,69.1343,69.116,69.1252,23482.0
2023-02-22 10:50:00,75.41,75.41,75.4,75.41,32465.0,69.1343,69.1343,69.1252,69.1343,32465.0
2023-02-22 11:00:00,75.41,75.42,75.39,75.39,30787.0,69.1343,69.1435,69.116,69.116,30787.0
2023-02-22 11:10:00,75.4,75.4,75.39,75.4,21145.0,69.1252,69.1252,69.116,69.1252,21145.0
2023-02-22 11:20:00,75.4,75.4,75.39,75.4,20127.0,69.1252,69.1252,69.116,69.1252,20127.0
2023-02-22 11:30:00,75.4,75.4,75.39,75.4,19766.0,69.1252,69.1252,69.116,69.1252,19766.0
2023-02-22 11:40:00,75.39,75.4,75.38,75.4,27154.0,69.116,69.1252,69.1068,69.1252,27154.0
2023-02-22 11:50:00,75.4,75.4,75.39,75.4,10903.0,69.1252,69.1252,69.116,69.1252,10903.0
2023-02-22 12:00:00,75.4,75.4,75.39,75.39,12273.0,69.1252,69.1252,69.116,69.116,12273.0
2023-02-22 12:10:00,75.4,75.4,75.39,75.4,8398.0,69.1252,69.1252,69.116,69.1252,8398.0
2023-02-22 12:20:00,75.39,75.41,75.39,75.4,11534.0,69.116,69.1343,69.116,69.1252,11534.0
2023-02-22 12:30:00,75.41,75.41,75.4,75.4,12219.0,69.1343,69.1343,69.1252,69.1252,12219.0
2023-02-22 12:40:00,75.4,75.41,75.4,75.41,46597.0,69.1252,69.1343,69.1252,69.1343,46597.0
2023-02-22 12:50:00,75.41,75.41,75.39,75.41,28329.0,69.1343,69.1343,69.116,69.1343,28329.0
2023-02-22 13:00:00,75.4,75.42,75.4,75.41,79777.0,69.1252,69.1435,69.1252,69.1343,79777.0
2023-02-22 13:10:00,75.42,75.42,75.41,75.41,20623.0,69.1435,69.1435,69.1343,69.1343,20623.0
2023-02-22 13:20:00,75.42,75.43,75.41,75.42,17634.0,69.1435,69.1527,69.1343,69.1435,17634.0
2023-02-22 13:30:00,75.42,75.44,75.42,75.43,20528.0,69.1435,69.1618,69.1435,69.1527,20528.0
2023-02-22 13:40:00,75.43,75.44,75.42,75.42,23400.0,69.1527,69.1618,69.1435,69.1435,23400.0
2023-02-22 13:50:00,75.42,75.43,75.41,75.42,28068.0,69.1435,69.1527,69.1343,69.1435,28068.0
2023-02-22 14:00:00,75.42,75.44,75.38,75.4,105555.0,69.1435,69.1618,69.1068,69.1252,105555.0
2023-02-22 14:10:00,75.4,75.4,75.35,75.37,32168.0,69.1252,69.1252,69.0793,69.0977,32168.0
2023-02-22 14:20:00,75.37,75.39,75.36,75.37,24762.0,69.0977,69.116,69.0885,69.0977,24762.0
2023-02-22 14:30:00,75.37,75.38,75.35,75.37,38241.0,69.0977,69.1068,69.0793,69.0977,38241.0
2023-02-22 14:40:00,75.37,75.37,75.35,75.37,19078.0,69.0977,69.0977,69.0793,69.0977,19078.0
2023-02-22 14:50:00,75.37,75.37,75.34,75.34,25293.0,69.0977,69.0977,69.0702,69.0702,25293.0
2023-02-22 15:00:00,75.33,75.34,75.32,75.33,42936.0,69.061,69.0702,69.0518,69.061,42936.0
2023-02-22 15:10:00,75.33,75.34,75.33,75.33,27534.0,69.061,69.0702,69.061,69.061,27534.0
2023-02-22 15:20:00,75.33,75.34,75.32,75.33,96738.0,69.061,69.0702,69.0518,69.061,96738.0
2023-02-22 15:30:00,75.33,75.33,75.31,75.31,57729.0,69.061,69.061,69.0427,69.0427,57729.0
2023-02-22 15:40:00,75.31,75.33,75.31,75.33,39862.0,69.0427,69.061,69.0427,69.061,39862.0
2023-02-22 15:50:00,75.32,75.33,75.31,75.31,118951.0,69.0518,69.061,69.0427,69.0427,118951.0
2023-02-23 09:30:00,75.38,75.4,75.35,75.38,59039.0,69.1068,69.1252,69.0793,69.1068,59039.0
2023-02-23 09:40:00,75.37,75.4,75.34,75.4,3970368.0,69.0977,69.1252,69.0702,69.1252,3970368.0
2023-02-23 09:50:00,75.39,75.41,75.38,75.41,371244.0,69.116,69.1343,69.1068,69.1343,371244.0
2023-02-23 10:00:00,75.41,75.41,75.38,75.39,82643.0,69.1343,69.1343,69.1068,69.116,82643.0
2023-02-23 10:10:00,75.39,75.41,75.38,75.41,41254.0,69.116,69.1343,69.1068,69.1343,41254.0
2023-02-23 10:20:00,75.41,75.42,75.39,75.4,39465.0,69.1343,69.1435,69.116,69.1252,39465.0
2023-02-23 10:30:00,75.4,75.4,75.38,75.39,103896.0,69.1252,69.1252,69.1068,69.116,103896.0
2023-02-23 10:40:00,75.39,75.39,75.38,75.38,25486.0,69.116,69.116,69.1068,69.1068,25486.0
2023-02-23 10:50:00,75.37,75.37,75.36,75.36,18094.0,69.0977,69.0977,69.0885,69.0885,18094.0
2023-02-23 11:00:00,75.37,75.4,75.36,75.38,28083.0,69.0977,69.1252,69.0885,69.1068,28083.0
2023-02-23 11:10:00,75.38,75.39,75.36,75.37,82345.0,69.1068,69.116,69.0885,69.0977,82345.0
2023-02-23 11:20:00,75.37,75.4,75.36,75.4,52845.0,69.0977,69.1252,69.0885,69.1252,52845.0
2023-02-23 11:30:00,75.4,75.41,75.39,75.4,49450.0,69.1252,69.1343,69.116,69.1252,49450.0
2023-02-23 11:40:00,75.4,75.4,75.38,75.38,91066.0,69.1252,69.1252,69.1068,69.1068,91066.0
2023-02-23 11:50:00,75.39,75.39,75.37,75.38,107146.0,69.116,69.116,69.0977,69.1068,107146.0
2023-02-23 12:00:00,75.38,75.38,75.37,75.38,16967.0,69.1068,69.1068,69.0977,69.1068,16967.0
2023-02-23 12:10:00,75.37,75.38,75.37,75.37,24210.0,69.0977,69.1068,69.0977,69.0977,24210.0
2023-02-23 12:20:00,75.38,75.38,75.37,75.38,17919.0,69.1068,69.1068,69.0977,69.1068,17919.0
2023-02-23 12:30:00,75.38,75.38,75.37,75.38,36541.0,69.1068,69.1068,69.0977,69.1068,36541.0
2023-02-23 12:40:00,75.38,75.39,75.37,75.37,25910.0,69.1068,69.116,69.0977,69.0977,25910.0
2023-02-23 12:50:00,75.38,75.38,75.37,75.38,27212.0,69.1068,69.1068,69.0977,69.1068,27212.0
2023-02-23 13:00:00,75.38,75.38,75.35,75.37,25338.0,69.1068,69.1068,69.0793,69.0977,25338.0
2023-02-23 13:10:00,75.37,75.39,75.36,75.38,18000.0,69.0977,69.116,69.0885,69.1068,18000.0
2023-02-23 13:20:00,75.38,75.39,75.38,75.39,14438.0,69.1068,69.116,69.1068,69.116,14438.0
2023-02-23 13:30:00,75.38,75.39,75.37,75.39,108580.0,69.1068,69.116,69.0977,69.116,108580.0
2023-02-23 13:40:00,75.39,75.41,75.39,75.41,40901.0,69.116,69.1343,69.116,69.1343,40901.0
2023-02-23 13:50:00,75.41,75.42,75.41,75.42,43458.0,69.1343,69.1435,69.1343,69.1435,43458.0
2023-02-23 14:00:00,75.42,75.43,75.41,75.42,48910.0,69.1435,69.1527,69.1343,69.1435,48910.0
2023-02-23 14:10:00,75.42,75.43,75.42,75.42,26364.0,69.1435,69.1527,69.1435,69.1435,26364.0
2023-02-23 14:20:00,75.43,75.44,75.42,75.43,54645.0,69.1527,69.1618,69.1435,69.1527,54645.0
2023-02-23 14:30:00,75.44,75.44,75.42,75.42,602205.0,69.1618,69.1618,69.1435,69.1435,602205.0
2023-02-23 14:40:00,75.42,75.43,75.41,75.42,68844.0,69.1435,69.1527,69.1343,69.1435,68844.0
2023-02-23 14:50:00,75.42,75.42,75.41,75.41,113711.0,69.1435,69.1435,69.1343,69.1343,113711.0
2023-02-23 15:00:00,75.42,75.42,75.4,75.41,119034.0,69.1435,69.1435,69.1252,69.1343,119034.0
2023-02-23 15:10:00,75.41,75.43,75.4,75.43,100291.0,69.1343,69.1527,69.1252,69.1527,100291.0
2023-02-23 15:20:00,75.42,75.43,75.42,75.42,125960.0,69.1435,69.1527,69.1435,69.1435,125960.0
2023-02-23 15:30:00,75.42,75.43,75.42,75.42,99778.0,69.1435,69.1527,69.1435,69.1435,99778.0
2023-02-23 15:40:00,75.42,75.43,75.4,75.4,239644.0,69.1435,69.1527,69.1252,69.1252,239644.0
2023-02-23 15:50:00,75.41,75.42,75.4,75.41,234754.0,69.1343,69.1435,69.1252,69.1343,234754.0
2023-02-24 09:30:00,75.14,75.21,75.14,75.2,149399.0,68.8868,68.951,68.8868,68.9418,149399.0
2023-02-24 09:40:00,75.21,75.21,75.14,75.16,117660.0,68.951,68.951,68.8868,68.9051,117660.0
2023-02-24 09:50:00,75.16,75.21,75.15,75.19,39054.0,68.9051,68.951,68.896,68.9326,39054.0
2023-02-24 10:00:00,75.19,75.23,75.17,75.23,57048.0,68.9326,68.9693,68.9143,68.9693,57048.0
2023-02-24 10:10:00,75.23,75.23,75.19,75.19,1143547.0,68.9693,68.9693,68.9326,68.9326,1143547.0
2023-02-24 10:20:00,75.2,75.21,75.19,75.19,109830.0,68.9418,68.951,68.9326,68.9326,109830.0
2023-02-24 10:30:00,75.2,75.2,75.17,75.17,52081.0,68.9418,68.9418,68.9143,68.9143,52081.0
2023-02-24 10:40:00,75.17,75.2,75.17,75.2,115807.0,68.9143,68.9418,68.9143,68.9418,115807.0
2023-02-24 10:50:00,75.19,75.2,75.19,75.19,86591.0,68.9326,68.9418,68.9326,68.9326,86591.0
2023-02-24 11:00:00,75.19,75.19,75.18,75.18,170377.0,68.9326,68.9326,68.9235,68.9235,170377.0
2023-02-24 11:10:00,75.18,75.19,75.17,75.17,57330.0,68.9235,68.9326,68.9143,68.9143,57330.0
2023-02-24 11:20:00,75.18,75.18,75.17,75.17,56633.0,68.9235,68.9235,68.9143,68.9143,56633.0
2023-02-24 11:30:00,75.18,75.2,75.17,75.2,158271.0,68.9235,68.9418,68.9143,68.9418,158271.0
2023-02-24 11:40:00,75.19,75.2,75.17,75.17,40100.0,68.9326,68.9418,68.9143,68.9143,40100.0
2023-02-24 11:50:00,75.17,75.18,75.15,75.16,75460.0,68.9143,68.9235,68.896,68.9051,75460.0
2023-02-24 12:00:00,75.16,75.16,75.14,75.15,160283.0,68.9051,68.9051,68.8868,68.896,160283.0
2023-02-24 12:10:00,75.15,75.16,75.14,75.15,80379.0,68.896,68.9051,68.8868,68.896,80379.0
2023-02-24 12:20:00,75.14,75.15,75.13,75.14,61438.0,68.8868,68.896,68.8776,68.8868,61438.0
2023-02-24 12:30:00,75.14,75.16,75.13,75.16,34851.0,68.8868,68.9051,68.8776,68.9051,34851.0
2023-02-24 12:40:00,75.15,75.16,75.15,75.15,40262.0,68.896,68.9051,68.896,68.896,40262.0
2023-02-24 12:50:00,75.15,75.16,75.14,75.15,465019.0,68.896,68.9051,68.8868,68.896,465019.0
2023-02-24 13:00:00,75.15,75.16,75.14,75.16,288173.0,68.896,68.9051,68.8868,68.9051,288173.0
2023-02-24 13:10:00,75.16,75.16,75.15,75.16,36642.0,68.9051,68.9051,68.896,68.9051,36642.0
2023-02-24 13:20:00,75.16,75.18,75.15,75.17,219035.0,68.9051,68.9235,68.896,68.9143,219035.0
2023-02-24 13:30:00,75.17,75.18,75.17,75.17,35150.0,68.9143,68.9235,68.9143,68.9143,35150.0
2023-02-24 13:40:00,75.17,75.18,75.16,75.17,39739.0,68.9143,68.9235,68.9051,68.9143,39739.0
2023-02-24 13:50:00,75.17,75.17,75.16,75.16,50661.0,68.9143,68.9143,68.9051,68.9051,50661.0
2023-02-24 14:00:00,75.16,75.18,75.16,75.17,47343.0,68.9051,68.9235,68.9051,68.9143,47343.0
2023-02-24 14:10:00,75.17,75.19,75.17,75.18,59965.0,68.9143,68.9326,68.9143,68.9235,59965.0
2023-02-24 14:20:00,75.18,75.19,75.18,75.18,39291.0,68.9235,68.9326,68.9235,68.9235,39291.0
2023-02-24 14:30:00,75.19,75.19,75.18,75.19,41587.0,68.9326,68.9326,68.9235,68.9326,41587.0
2023-02-24 14:40:00,75.19,75.2,75.18,75.2,64999.0,68.9326,68.9418,68.9235,68.9418,64999.0
2023-02-24 14:50:00,75.2,75.2,75.18,75.2,49766.0,68.9418,68.9418,68.9235,68.9418,49766.0
2023-02-24 15:00:00,75.2,75.21,75.19,75.2,32616.0,68.9418,68.951,68.9326,68.9418,32616.0
2023-02-24 15:10:00,75.2,75.21,75.2,75.21,87063.0,68.9418,68.951,68.9418,68.951,87063.0
2023-02-24 15:20:00,75.21,75.22,75.2,75.22,63091.0,68.951,68.9602,68.9418,68.9602,63091.0
2023-02-24 15:30:00,75.21,75.22,75.2,75.2,301174.0,68.951,68.9602,68.9418,68.9418,301174.0
2023-02-24 15:40:00,75.2,75.21,75.2,75.2,162638.0,68.9418,68.951,68.9418,68.9418,162638.0
2023-02-24 15:50:00,75.2,75.21,75.18,75.19,241064.0,68.9418,68.951,68.9235,68.9326,241064.0
2023-02-27 09:30:00,75.28,75.32,75.27,75.28,97762.0,69.0152,69.0518,69.006,69.0152,97762.0
2023-02-27 09:40:00,75.27,75.3,75.27,75.3,98104.0,69.006,69.0335,69.006,69.0335,98104.0
2023-02-27 09:50:00,75.3,75.34,75.29,75.32,31757.0,69.0335,69.0702,69.0243,69.0518,31757.0
2023-02-27 10:00:00,75.32,75.33,75.28,75.3,287361.0,69.0518,69.061,69.0152,69.0335,287361.0
2023-02-27 10:10:00,75.3,75.3,75.28,75.28,99640.0,69.0335,69.0335,69.0152,69.0152,99640.0
2023-02-27 10:20:00,75.28,75.3,75.28,75.29,52387.0,69.0152,69.0335,69.0152,69.0243,52387.0
2023-02-27 10:30:00,75.29,75.3,75.26,75.28,97141.0,69.0243,69.0335,68.9968,69.0152,97141.0
2023-02-27 10:40:00,75.28,75.28,75.25,75.27,48209.0,69.0152,69.0152,68.9877,69.006,48209.0
2023-02-27 10:50:00,75.28,75.28,75.26,75.27,80526.0,69.0152,69.0152,68.9968,69.006,80526.0
2023-02-27 11:00:00,75.27,75.29,75.26,75.29,53955.0,69.006,69.0243,68.9968,69.0243,53955.0
2023-02-27 11:10:00,75.28,75.29,75.26,75.26,67929.0,69.0152,69.0243,68.9968,68.9968,67929.0
2023-02-27 11:20:00,75.26,75.27,75.25,75.26,164708.0,68.9968,69.006,68.9877,68.9968,164708.0
2023-02-27 11:30:00,75.26,75.26,75.24,75.26,126303.0,68.9968,68.9968,68.9785,68.9968,126303.0
2023-02-27 11:40:00,75.26,75.27,75.25,75.27,25890.0,68.9968,69.006,68.9877,69.006,25890.0
2023-02-27 11:50:00,75.27,75.28,75.26,75.28,16612.0,69.006,69.0152,68.9968,69.0152,16612.0
2023-02-27 12:00:00,75.28,75.28,75.27,75.27,23623.0,69.0152,69.0152,69.006,69.006,23623.0
2023-02-27 12:10:00,75.28,75.28,75.27,75.28,13449.0,69.0152,69.0152,69.006,69.0152,13449.0
2023-02-27 12:20:00,75.28,75.28,75.26,75.27,23758.0,69.0152,69.0152,68.9968,69.006,23758.0
2023-02-27 12:30:00,75.27,75.27,75.25,75.26,14104.0,69.006,69.006,68.9877,68.9968,14104.0
2023-02-27 12:40:00,75.26,75.27,75.25,75.27,20164.0,68.9968,69.006,68.9877,69.006,20164.0
2023-02-27 12:50:00,75.27,75.28,75.26,75.28,34371.0,69.006,69.0152,68.9968,69.0152,34371.0
2023-02-27 13:00:00,75.28,75.29,75.28,75.29,13484.0,69.0152,69.0243,69.0152,69.0243,13484.0
2023-02-27 13:10:00,75.28,75.29,75.28,75.28,15209.0,69.0152,69.0243,69.0152,69.0152,15209.0
2023-02-27 13:20:00,75.28,75.29,75.28,75.28,21067.0,69.0152,69.0243,69.0152,69.0152,21067.0
2023-02-27 13:30:00,75.28,75.29,75.27,75.27,33274.0,69.0152,69.0243,69.006,69.006,33274.0
2023-02-27 13:40:00,75.27,75.28,75.27,75.28,11525.0,69.006,69.0152,69.006,69.0152,11525.0
2023-02-27 13:50:00,75.28,75.29,75.27,75.28,526700.0,69.0152,69.0243,69.006,69.0152,526700.0
2023-02-27 14:00:00,75.28,75.3,75.28,75.29,46297.0,69.0152,69.0335,69.0152,69.0243,46297.0
2023-02-27 14:10:00,75.3,75.3,75.29,75.3,20292.0,69.0335,69.0335,69.0243,69.0335,20292.0
2023-02-27 14:20:00,75.29,75.3,75.29,75.3,17420.0,69.0243,69.0335,69.0243,69.0335,17420.0
2023-02-27 14:30:00,75.3,75.3,75.29,75.3,19021.0,69.0335,69.0335,69.0243,69.0335,19021.0
2023-02-27 14:40:00,75.29,75.3,75.29,75.29,37873.0,69.0243,69.0335,69.0243,69.0243,37873.0
2023-02-27 14:50:00,75.3,75.3,75.29,75.29,66551.0,69.0335,69.0335,69.0243,69.0243,66551.0
2023-02-27 15:00:00,75.29,75.3,75.29,75.3,194113.0,69.0243,69.0335,69.0243,69.0335,194113.0
2023-02-27 15:10:00,75.29,75.3,75.28,75.28,103488.0,69.0243,69.0335,69.0152,69.0152,103488.0
2023-02-27 15:20:00,75.28,75.29,75.28,75.29,38755.0,69.0152,69.0243,69.0152,69.0243,38755.0
2023-02-27 15:30:00,75.28,75.29,75.28,75.28,119418.0,69.0152,69.0243,69.0152,69.0152,119418.0
2023-02-27 15:40:00,75.28,75.29,75.28,75.29,130877.0,69.0152,69.0243,69.0152,69.0243,130877.0
2023-02-27 15:50:00,75.29,75.3,75.28,75.3,163886.0,69.0243,69.0335,69.0152,69.0335,163886.0
2023-02-28 09:30:00,75.26,75.26,75.17,75.17,53678.0,68.9968,68.9968,68.9143,68.9143,53678.0
2023-02-28 09:40:00,75.17,75.22,75.17,75.21,17781.0,68.9143,68.9602,68.9143,68.951,17781.0
2023-02-28 09:50:00,75.21,75.21,75.19,75.2,54837.0,68.951,68.951,68.9326,68.9418,54837.0
2023-02-28 10:00:00,75.21,75.24,75.21,75.23,26198.0,68.951,68.9785,68.951,68.9693,26198.0
2023-02-28 10:10:00,75.23,75.24,75.22,75.23,24038.0,68.9693,68.9785,68.9602,68.9693,24038.0
2023-02-28 10:20:00,75.24,75.26,75.23,75.26,21958.0,68.9785,68.9968,68.9693,68.9968,21958.0
2023-02-28 10:30:00,75.26,75.26,75.23,75.23,22723.0,68.9968,68.9968,68.9693,68.9693,22723.0
2023-02-28 10:40:00,75.24,75.24,75.23,75.23,18714.0,68.9785,68.9785,68.9693,68.9693,18714.0
2023-02-28 10:50:00,75.23,75.24,75.23,75.24,20207.0,68.9693,68.9785,68.9693,68.9785,20207.0
2023-02-28 11:00:00,75.24,75.26,75.24,75.26,11951.0,68.9785,68.9968,68.9785,68.9968,11951.0
2023-02-28 11:10:00,75.26,75.28,75.25,75.28,21625.0,68.9968,69.0152,68.9877,69.0152,21625.0
2023-02-28 11:20:00,75.27,75.28,75.27,75.28,26808.0,69.006,69.0152,69.006,69.0152,26808.0
2023-02-28 11:30:00,75.28,75.28,75.25,75.25,69852.0,69.0152,69.0152,68.9877,68.9877,69852.0
2023-02-28 11:40:00,75.26,75.26,75.25,75.26,17206.0,68.9968,68.9968,68.9877,68.9968,17206.0
2023-02-28 11:50:00,75.26,75.27,75.25,75.26,28548.0,68.9968,69.006,68.9877,68.9968,28548.0
2023-02-28 12:00:00,75.26,75.27,75.26,75.26,37728.0,68.9968,69.006,68.9968,68.9968,37728.0
2023-02-28 12:10:00,75.26,75.27,75.26,75.26,66222.0,68.9968,69.006,68.9968,68.9968,66222.0
2023-02-28 12:20:00,75.27,75.28,75.26,75.28,37928.0,69.006,69.0152,68.9968,69.0152,37928.0
2023-02-28 12:30:00,75.27,75.28,75.27,75.28,70341.0,69.006,69.0152,69.006,69.0152,70341.0
2023-02-28 12:40:00,75.28,75.28,75.27,75.28,26219.0,69.0152,69.0152,69.006,69.0152,26219.0
2023-02-28 12:50:00,75.28,75.29,75.27,75.29,105118.0,69.0152,69.0243,69.006,69.0243,105118.0
2023-02-28 13:00:00,75.29,75.29,75.28,75.29,30679.0,69.0243,69.0243,69.0152,69.0243,30679.0
2023-02-28 13:10:00,75.28,75.29,75.28,75.28,18471.0,69.0152,69.0243,69.0152,69.0152,18471.0
2023-02-28 13:20:00,75.28,75.29,75.26,75.26,45333.0,69.0152,69.0243,68.9968,68.9968,45333.0
2023-02-28 13:30:00,75.27,75.27,75.26,75.26,19683.0,69.006,69.006,68.9968,68.9968,19683.0
2023-02-28 13:40:00,75.26,75.27,75.26,75.26,14837.0,68.9968,69.006,68.9968,68.9968,14837.0
2023-02-28 13:50:00,75.27,75.27,75.26,75.27,43471.0,69.006,69.006,68.9968,69.006,43471.0
2023-02-28 14:00:00,75.27,75.28,75.26,75.27,102847.0,69.006,69.0152,68.9968,69.006,102847.0
2023-02-28 14:10:00,75.28,75.29,75.27,75.29,63185.0,69.0152,69.0243,69.006,69.0243,63185.0
2023-02-28 14:20:00,75.28,75.29,75.28,75.28,45280.0,69.0152,69.0243,69.0152,69.0152,45280.0
2023-02-28 14:30:00,75.28,75.29,75.28,75.28,239455.0,69.0152,69.0243,69.0152,69.0152,239455.0
2023-02-28 14:40:00,75.29,75.31,75.28,75.31,19032.0,69.0243,69.0427,69.0152,69.0427,19032.0
2023-02-28 14:50:00,75.31,75.31,75.28,75.28,25362.0,69.0427,69.0427,69.0152,69.0152,25362.0
2023-02-28 15:00:00,75.28,75.29,75.28,75.28,60927.0,69.0152,69.0243,69.0152,69.0152,60927.0
2023-02-28 15:10:00,75.28,75.29,75.28,75.28,161998.0,69.0152,69.0243,69.0152,69.0152,161998.0
2023-02-28 15:20:00,75.28,75.29,75.27,75.28,445936.0,69.0152,69.0243,69.006,69.0152,445936.0
2023-02-28 15:30:00,75.28,75.29,75.27,75.29,407680.0,69.0152,69.0243,69.006,69.0243,407680.0
2023-02-28 15:40:00,75.28,75.29,75.28,75.28,50757.0,69.0152,69.0243,69.0152,69.0152,50757.0
2023-02-28 15:50:00,75.28,75.3,75.28,75.29,205247.0,69.0152,69.0335,69.0152,69.0243,205247.0
2023-03-01 09:30:00,75.01,75.04,75.01,75.03,95543.0,68.9181,68.9457,68.9181,68.9365,95543.0
2023-03-01 09:40:00,75.02,75.03,75.0,75.03,18378.0,68.9273,68.9365,68.9089,68.9365,18378.0
2023-03-01 09:50:00,75.04,75.05,75.03,75.03,216447.0,68.9457,68.9549,68.9365,68.9365,216447.0
2023-03-01 10:00:00,75.03,75.06,74.92,74.94,143311.0,68.9365,68.964,68.8354,68.8538,143311.0
2023-03-01 10:10:00,74.92,74.94,74.9,74.94,125675.0,68.8354,68.8538,68.817,68.8538,125675.0
2023-03-01 10:20:00,74.94,74.96,74.92,74.93,44785.0,68.8538,68.8722,68.8354,68.8446,44785.0
2023-03-01 10:30:00,74.94,74.95,74.92,74.95,36143.0,68.8538,68.863,68.8354,68.863,36143.0
2023-03-01 10:40:00,74.95,74.97,74.93,74.97,42993.0,68.863,68.8814,68.8446,68.8814,42993.0
2023-03-01 10:50:00,74.97,74.98,74.95,74.98,69398.0,68.8814,68.8905,68.863,68.8905,69398.0
2023-03-01 11:00:00,74.98,74.98,74.93,74.94,82261.0,68.8905,68.8905,68.8446,68.8538,82261.0
2023-03-01 11:10:00,74.94,74.96,74.93,74.95,107152.0,68.8538,68.8722,68.8446,68.863,107152.0
2023-03-01 11:20:00,74.95,74.95,74.94,74.94,150709.0,68.863,68.863,68.8538,68.8538,150709.0
2023-03-01 11:30:00,74.95,74.95,74.94,74.94,29706.0,68.863,68.863,68.8538,68.8538,29706.0
2023-03-01 11:40:00,74.94,74.96,74.94,74.96,34666.0,68.8538,68.8722,68.8538,68.8722,34666.0
2023-03-01 11:50:00,74.95,74.97,74.95,74.96,64565.0,68.863,68.8814,68.863,68.8722,64565.0
2023-03-01 12:00:00,74.96,74.98,74.96,74.98,24310.0,68.8722,68.8905,68.8722,68.8905,24310.0
2023-03-01 12:10:00,74.97,74.98,74.97,74.97,20979.0,68.8814,68.8905,68.8814,68.8814,20979.0
2023-03-01 12:20:00,74.97,74.98,74.94,74.94,26153.0,68.8814,68.8905,68.8538,68.8538,26153.0
2023-03-01 12:30:00,74.94,74.95,74.93,74.95,31891.0,68.8538,68.863,68.8446,68.863,31891.0
2023-03-01 12:40:00,74.95,74.95,74.93,74.94,18786.0,68.863,68.863,68.8446,68.8538,18786.0
2023-03-01 12:50:00,74.94,74.94,74.91,74.92,24185.0,68.8538,68.8538,68.8262,68.8354,24185.0
2023-03-01 13:00:00,74.91,74.92,74.91,74.91,79577.0,68.8262,68.8354,68.8262,68.8262,79577.0
2023-03-01 13:10:00,74.91,74.92,74.91,74.91,26360.0,68.8262,68.8354,68.8262,68.8262,26360.0
2023-03-01 13:20:00,74.92,74.92,74.91,74.91,23730.0,68.8354,68.8354,68.8262,68.8262,23730.0
2023-03-01 13:30:00,74.91,74.91,74.9,74.9,27351.0,68.8262,68.8262,68.817,68.817,27351.0
2023-03-01 13:40:00,74.91,74.91,74.89,74.9,30916.0,68.8262,68.8262,68.8079,68.817,30916.0
2023-03-01 13:50:00,74.9,74.91,74.89,74.91,63274.0,68.817,68.8262,68.8079,68.8262,63274.0
2023-03-01 14:00:00,74.91,74.91,74.89,74.9,45844.0,68.8262,68.8262,68.8079,68.817,45844.0
2023-03-01 14:10:00,74.9,74.91,74.89,74.89,197952.0,68.817,68.8262,68.8079,68.8079,197952.0
2023-03-01 14:20:00,74.9,74.9,74.89,74.9,59304.0,68.817,68.817,68.8079,68.817,59304.0
2023-03-01 14:30:00,74.9,74.9,74.89,74.9,25221.0,68.817,68.817,68.8079,68.817,25221.0
2023-03-01 14:40:00,74.9,74.9,74.89,74.89,32328.0,68.817,68.817,68.8079,68.8079,32328.0
2023-03-01 14:50:00,74.9,74.9,74.89,74.89,27579.0,68.817,68.817,68.8079,68.8079,27579.0
2023-03-01 15:00:00,74.9,74.91,74.89,74.9,41382.0,68.817,68.8262,68.8079,68.817,41382.0
2023-03-01 15:10:00,74.91,74.91,74.9,74.91,92971.0,68.8262,68.8262,68.817,68.8262,92971.0
2023-03-01 15:20:00,74.91,74.91,74.89,74.89,122119.0,68.8262,68.8262,68.8079,68.8079,122119.0
2023-03-01 15:30:00,74.89,74.9,74.89,74.89,64238.0,68.8079,68.817,68.8079,68.8079,64238.0
2023-03-01 15:40:00,74.9,74.9,74.89,74.9,42502.0,68.817,68.817,68.8079,68.817,42502.0
2023-03-01 15:50:00,74.9,74.91,74.89,74.9,71971.0,68.817,68.8262,68.8079,68.817,71971.0
2023-03-02 09:30:00,74.87,74.87,74.83,74.84,85945.0,68.7895,68.7895,68.7527,68.7619,85945.0
2023-03-02 09:40:00,74.83,74.85,74.82,74.84,54525.0,68.7527,68.7711,68.7435,68.7619,54525.0
2023-03-02 09:50:00,74.84,74.85,74.83,74.84,46220.0,68.7619,68.7711,68.7527,68.7619,46220.0
2023-03-02 10:00:00,74.83,74.85,74.83,74.84,100439.0,68.7527,68.7711,68.7527,68.7619,100439.0
2023-03-02 10:10:00,74.84,74.84,74.83,74.84,33281.0,68.7619,68.7619,68.7527,68.7619,33281.0
2023-03-02 10:20:00,74.83,74.85,74.82,74.84,65366.0,68.7527,68.7711,68.7435,68.7619,65366.0
2023-03-02 10:30:00,74.84,74.86,74.84,74.85,106225.0,68.7619,68.7803,68.7619,68.7711,106225.0
2023-03-02 10:40:00,74.85,74.86,74.84,74.84,38324.0,68.7711,68.7803,68.7619,68.7619,38324.0
2023-03-02 10:50:00,74.85,74.86,74.84,74.85,75793.0,68.7711,68.7803,68.7619,68.7711,75793.0
2023-03-02 11:00:00,74.85,74.87,74.85,74.87,28988.0,68.7711,68.7895,68.7711,68.7895,28988.0
2023-03-02 11:10:00,74.87,74.88,74.86,74.88,21302.0,68.7895,68.7987,68.7803,68.7987,21302.0
2023-03-02 11:20:00,74.88,74.88,74.87,74.88,665349.0,68.7987,68.7987,68.7895,68.7987,665349.0
2023-03-02 11:30:00,74.88,74.88,74.87,74.88,31715.0,68.7987,68.7987,68.7895,68.7987,31715.0
2023-03-02 11:40:00,74.88,74.88,74.87,74.88,74376.0,68.7987,68.7987,68.7895,68.7987,74376.0
2023-03-02 11:50:00,74.87,74.88,74.87,74.87,246789.0,68.7895,68.7987,68.7895,68.7895,246789.0
2023-03-02 12:00:00,74.88,74.88,74.87,74.88,51496.0,68.7987,68.7987,68.7895,68.7987,51496.0
2023-03-02 12:10:00,74.88,74.88,74.87,74.88,368474.0,68.7987,68.7987,68.7895,68.7987,368474.0
2023-03-02 12:20:00,74.88,74.88,74.87,74.88,51390.0,68.7987,68.7987,68.7895,68.7987,51390.0
2023-03-02 12:30:00,74.88,74.88,74.87,74.87,42108.0,68.7987,68.7987,68.7895,68.7895,42108.0
2023-03-02 12:40:00,74.88,74.88,74.87,74.88,295574.0,68.7987,68.7987,68.7895,68.7987,295574.0
2023-03-02 12:50:00,74.88,74.9,74.87,74.9,132258.0,68.7987,68.817,68.7895,68.817,132258.0
2023-03-02 13:00:00,74.9,74.9,74.89,74.9,113256.0,68.817,68.817,68.8079,68.817,113256.0
2023-03-02 13:10:00,74.9,74.9,74.89,74.9,112453.0,68.817,68.817,68.8079,68.817,112453.0
2023-03-02 13:20:00,74.9,74.9,74.89,74.9,90950.0,68.817,68.817,68.8079,68.817,90950.0
2023-03-02 13:30:00,74.9,74.91,74.89,74.91,578833.0,68.817,68.8262,68.8079,68.8262,578833.0
2023-03-02 13:40:00,74.91,74.91,74.9,74.91,530790.0,68.8262,68.8262,68.817,68.8262,530790.0
2023-03-02 13:50:00,74.91,74.91,74.9,74.91,121817.0,68.8262,68.8262,68.817,68.8262,121817.0
2023-03-02 14:00:00,74.91,74.94,74.91,74.92,95359.0,68.8262,68.8538,68.8262,68.8354,95359.0
2023-03-02 14:10:00,74.93,74.93,74.91,74.92,40345.0,68.8446,68.8446,68.8262,68.8354,40345.0
2023-03-02 14:20:00,74.92,74.92,74.91,74.92,113026.0,68.8354,68.8354,68.8262,68.8354,113026.0
2023-03-02 14:30:00,74.92,74.92,74.91,74.92,26315.0,68.8354,68.8354,68.8262,68.8354,26315.0
2023-03-02 14:40:00,74.92,74.92,74.91,74.92,155860.0,68.8354,68.8354,68.8262,68.8354,155860.0
2023-03-02 14:50:00,74.92,74.92,74.91,74.92,69542.0,68.8354,68.8354,68.8262,68.8354,69542.0
2023-03-02 15:00:00,74.92,74.92,74.91,74.92,76336.0,68.8354,68.8354,68.8262,68.8354,76336.0
2023-03-02 15:10:00,74.92,74.93,74.91,74.92,185041.0,68.8354,68.8446,68.8262,68.8354,185041.0
2023-03-02 15:20:00,74.93,74.95,74.92,74.95,304667.0,68.8446,68.863,68.8354,68.863,304667.0
2023-03-02 15:30:00,74.95,74.98,74.94,74.98,89671.0,68.863,68.8905,68.8538,68.8905,89671.0
2023-03-02 15:40:00,74.98,74.98,74.96,74.96,214545.0,68.8905,68.8905,68.8722,68.8722,214545.0
2023-03-02 15:50:00,74.96,74.97,74.94,74.97,226206.0,68.8722,68.8814,68.8538,68.8814,226206.0
2023-03-03 09:30:00,75.01,75.1,75.01,75.06,238598.0,68.9181,69.0008,68.9181,68.964,238598.0
2023-03-03 09:40:00,75.06,75.09,75.06,75.09,26965.0,68.964,68.9916,68.964,68.9916,26965.0
2023-03-03 09:50:00,75.09,75.09,75.07,75.09,36793.0,68.9916,68.9916,68.9732,68.9916,36793.0
2023-03-03 10:00:00,75.08,75.09,74.99,75.03,171139.0,68.9824,68.9916,68.8997,68.9365,171139.0
2023-03-03 10:10:00,75.03,75.05,75.03,75.03,36048.0,68.9365,68.9549,68.9365,68.9365,36048.0
2023-03-03 10:20:00,75.03,75.06,75.03,75.04,48558.0,68.9365,68.964,68.9365,68.9457,48558.0
2023-03-03 10:30:00,75.05,75.05,75.01,75.02,29189.0,68.9549,68.9549,68.9181,68.9273,29189.0
2023-03-03 10:40:00,75.01,75.02,75.0,75.0,53311.0,68.9181,68.9273,68.9089,68.9089,53311.0
2023-03-03 10:50:00,75.0,75.01,74.98,74.99,38046.0,68.9089,68.9181,68.8905,68.8997,38046.0
2023-03-03 11:00:00,75.0,75.01,74.99,75.0,58438.0,68.9089,68.9181,68.8997,68.9089,58438.0
2023-03-03 11:10:00,75.0,75.03,75.0,75.02,35687.0,68.9089,68.9365,68.9089,68.9273,35687.0
2023-03-03 11:20:00,75.02,75.04,75.01,75.04,47545.0,68.9273,68.9457,68.9181,68.9457,47545.0
2023-03-03 11:30:00,75.04,75.05,75.03,75.05,37074.0,68.9457,68.9549,68.9365,68.9549,37074.0
2023-03-03 11:40:00,75.04,75.06,75.04,75.05,68622.0,68.9457,68.964,68.9457,68.9549,68622.0
2023-03-03 11:50:00,75.05,75.08,75.05,75.08,35047.0,68.9549,68.9824,68.9549,68.9824,35047.0
2023-03-03 12:00:00,75.08,75.08,75.07,75.08,23379.0,68.9824,68.9824,68.9732,68.9824,23379.0
2023-03-03 12:10:00,75.08,75.08,75.06,75.07,35742.0,68.9824,68.9824,68.964,68.9732,35742.0
2023-03-03 12:20:00,75.06,75.08,75.06,75.08,42780.0,68.964,68.9824,68.964,68.9824,42780.0
2023-03-03 12:30:00,75.08,75.09,75.07,75.08,81107.0,68.9824,68.9916,68.9732,68.9824,81107.0
2023-03-03 12:40:00,75.09,75.11,75.08,75.1,62203.0,68.9916,69.01,68.9824,69.0008,62203.0
2023-03-03 12:50:00,75.1,75.11,75.1,75.11,22678.0,69.0008,69.01,69.0008,69.01,22678.0
2023-03-03 13:00:00,75.1,75.11,75.1,75.1,21068.0,69.0008,69.01,69.0008,69.0008,21068.0
2023-03-03 13:10:00,75.11,75.12,75.1,75.11,24868.0,69.01,69.0192,69.0008,69.01,24868.0
2023-03-03 13:20:00,75.11,75.12,75.1,75.1,29061.0,69.01,69.0192,69.0008,69.0008,29061.0
2023-03-03 13:30:00,75.11,75.11,75.1,75.11,11344.0,69.01,69.01,69.0008,69.01,11344.0
2023-03-03 13:40:00,75.11,75.11,75.1,75.11,14734.0,69.01,69.01,69.0008,69.01,14734.0
2023-03-03 13:50:00,75.11,75.11,75.1,75.11,246165.0,69.01,69.01,69.0008,69.01,246165.0
2023-03-03 14:00:00,75.11,75.11,75.1,75.11,183443.0,69.01,69.01,69.0008,69.01,183443.0
2023-03-03 14:10:00,75.11,75.11,75.09,75.09,73438.0,69.01,69.01,68.9916,68.9916,73438.0
2023-03-03 14:20:00,75.09,75.1,75.08,75.09,20094.0,68.9916,69.0008,68.9824,68.9916,20094.0
2023-03-03 14:30:00,75.08,75.1,75.08,75.09,18011.0,68.9824,69.0008,68.9824,68.9916,18011.0
2023-03-03 14:40:00,75.09,75.1,75.09,75.09,37398.0,68.9916,69.0008,68.9916,68.9916,37398.0
2023-03-03 14:50:00,75.09,75.12,75.09,75.12,50406.0,68.9916,69.0192,68.9916,69.0192,50406.0
2023-03-03 15:00:00,75.12,75.12,75.11,75.12,37348.0,69.0192,69.0192,69.01,69.0192,37348.0
2023-03-03 15:10:00,75.12,75.12,75.1,75.11,39281.0,69.0192,69.0192,69.0008,69.01,39281.0
2023-03-03 15:20:00,75.1,75.12,75.1,75.12,40411.0,69.0008,69.0192,69.0008,69.0192,40411.0
2023-03-03 15:30:00,75.12,75.12,75.1,75.1,75822.0,69.0192,69.0192,69.0008,69.0008,75822.0
2023-03-03 15:40:00,75.1,75.11,75.09,75.11,123020.0,69.0008,69.01,68.9916,69.01,123020.0
2023-03-03 15:50:00,75.11,75.12,75.1,75.11,92539.0,69.01,69.0192,69.0008,69.01,92539.0
2023-03-06 09:30:00,75.22,75.22,75.14,75.14,126744.0,69.1111,69.1111,69.0376,69.0376,126744.0
2023-03-06 09:40:00,75.15,75.15,75.12,75.13,95496.0,69.0467,69.0467,69.0192,69.0284,95496.0
2023-03-06 09:50:00,75.14,75.15,75.13,75.13,139614.0,69.0376,69.0467,69.0284,69.0284,139614.0
2023-03-06 10:00:00,75.13,75.14,75.11,75.13,148904.0,69.0284,69.0376,69.01,69.0284,148904.0
2023-03-06 10:10:00,75.13,75.15,75.12,75.15,86219.0,69.0284,69.0467,69.0192,69.0467,86219.0
2023-03-06 10:20:00,75.15,75.15,75.14,75.14,63374.0,69.0467,69.0467,69.0376,69.0376,63374.0
2023-03-06 10:30:00,75.14,75.15,75.13,75.14,61645.0,69.0376,69.0467,69.0284,69.0376,61645.0
2023-03-06 10:40:00,75.15,75.15,75.13,75.13,192197.0,69.0467,69.0467,69.0284,69.0284,192197.0
2023-03-06 10:50:00,75.14,75.14,75.12,75.13,22881.0,69.0376,69.0376,69.0192,69.0284,22881.0
2023-03-06 11:00:00,75.13,75.14,75.12,75.13,218652.0,69.0284,69.0376,69.0192,69.0284,218652.0
2023-03-06 11:10:00,75.14,75.14,75.13,75.14,58861.0,69.0376,69.0376,69.0284,69.0376,58861.0
2023-03-06 11:20:00,75.14,75.14,75.11,75.12,117902.0,69.0376,69.0376,69.01,69.0192,117902.0
2023-03-06 11:30:00,75.12,75.13,75.11,75.13,35094.0,69.0192,69.0284,69.01,69.0284,35094.0
2023-03-06 11:40:00,75.12,75.13,75.11,75.11,31647.0,69.0192,69.0284,69.01,69.01,31647.0
2023-03-06 11:50:00,75.11,75.12,75.11,75.11,58352.0,69.01,69.0192,69.01,69.01,58352.0
2023-03-06 12:00:00,75.11,75.12,75.11,75.11,37421.0,69.01,69.0192,69.01,69.01,37421.0
2023-03-06 12:10:00,75.12,75.12,75.11,75.12,21448.0,69.0192,69.0192,69.01,69.0192,21448.0
2023-03-06 12:20:00,75.12,75.12,75.11,75.11,59194.0,69.0192,69.0192,69.01,69.01,59194.0
2023-03-06 12:30:00,75.12,75.12,75.11,75.11,38233.0,69.0192,69.0192,69.01,69.01,38233.0
2023-03-06 12:40:00,75.11,75.12,75.11,75.11,24885.0,69.01,69.0192,69.01,69.01,24885.0
2023-03-06 12:50:00,75.12,75.12,75.11,75.12,75205.0,69.0192,69.0192,69.01,69.0192,75205.0
2023-03-06 13:00:00,75.12,75.12,75.11,75.11,17745.0,69.0192,69.0192,69.01,69.01,17745.0
2023-03-06 13:10:00,75.11,75.11,75.1,75.11,21739.0,69.01,69.01,69.0008,69.01,21739.0
2023-03-06 13:20:00,75.11,75.11,75.1,75.1,20425.0,69.01,69.01,69.0008,69.0008,20425.0
2023-03-06 13:30:00,75.11,75.11,75.1,75.1,26924.0,69.01,69.01,69.0008,69.0008,26924.0
2023-03-06 13:40:00,75.1,75.11,75.09,75.09,51324.0,69.0008,69.01,68.9916,68.9916,51324.0
2023-03-06 13:50:00,75.09,75.1,75.07,75.07,59321.0,68.9916,69.0008,68.9732,68.9732,59321.0
2023-03-06 14:00:00,75.07,75.08,75.06,75.08,41286.0,68.9732,68.9824,68.964,68.9824,41286.0
2023-03-06 14:10:00,75.08,75.08,75.07,75.08,83126.0,68.9824,68.9824,68.9732,68.9824,83126.0
2023-03-06 14:20:00,75.08,75.08,75.07,75.07,22603.0,68.9824,68.9824,68.9732,68.9732,22603.0
2023-03-06 14:30:00,75.07,75.08,75.06,75.06,44648.0,68.9732,68.9824,68.964,68.964,44648.0
2023-03-06 14:40:00,75.07,75.07,75.05,75.06,51789.0,68.9732,68.9732,68.9549,68.964,51789.0
2023-03-06 14:50:00,75.06,75.07,75.05,75.07,32223.0,68.964,68.9732,68.9549,68.9732,32223.0
2023-03-06 15:00:00,75.06,75.07,75.06,75.06,48106.0,68.964,68.9732,68.964,68.964,48106.0
2023-03-06 15:10:00,75.06,75.08,75.06,75.08,58575.0,68.964,68.9824,68.964,68.9824,58575.0
2023-03-06 15:20:00,75.07,75.08,75.07,75.07,36143.0,68.9732,68.9824,68.9732,68.9732,36143.0
2023-03-06 15:30:00,75.08,75.08,75.07,75.08,98457.0,68.9824,68.9824,68.9732,68.9824,98457.0
2023-03-06 15:40:00,75.07,75.08,75.07,75.08,52739.0,68.9732,68.9824,68.9732,68.9824,52739.0
2023-03-06 15:50:00,75.08,75.08,75.07,75.08,86908.0,68.9824,68.9824,68.9732,68.9824,86908.0
2023-03-07 09:30:00,75.11,75.13,75.11,75.12,52838.0,69.01,69.0284,69.01,69.0192,52838.0
2023-03-07 09:40:00,75.12,75.13,75.09,75.11,44507.0,69.0192,69.0284,68.9916,69.01,44507.0
2023-03-07 09:50:00,75.11,75.12,75.1,75.11,22856.0,69.01,69.0192,69.0008,69.01,22856.0
2023-03-07 10:00:00,75.11,75.11,74.9,74.91,606022.0,69.01,69.01,68.817,68.8262,606022.0
2023-03-07 10:10:00,74.9,74.96,74.9,74.95,84158.0,68.817,68.8722,68.817,68.863,84158.0
2023-03-07 10:20:00,74.94,75.01,74.94,74.98,225629.0,68.8538,68.9181,68.8538,68.8905,225629.0
2023-03-07 10:30:00,74.98,75.02,74.97,74.99,45397.0,68.8905,68.9273,68.8814,68.8997,45397.0
2023-03-07 10:40:00,74.98,74.99,74.94,74.98,57031.0,68.8905,68.8997,68.8538,68.8905,57031.0
2023-03-07 10:50:00,74.98,74.98,74.95,74.95,38480.0,68.8905,68.8905,68.863,68.863,38480.0
2023-03-07 11:00:00,74.95,74.98,74.94,74.96,36160.0,68.863,68.8905,68.8538,68.8722,36160.0
2023-03-07 11:10:00,74.96,74.99,74.96,74.97,28390.0,68.8722,68.8997,68.8722,68.8814,28390.0
2023-03-07 11:20:00,74.98,74.98,74.96,74.97,28734.0,68.8905,68.8905,68.8722,68.8814,28734.0
2023-03-07 11:30:00,74.97,74.97,74.96,74.96,27987.0,68.8814,68.8814,68.8722,68.8722,27987.0
2023-03-07 11:40:00,74.97,74.97,74.95,74.97,45034.0,68.8814,68.8814,68.863,68.8814,45034.0
2023-03-07 11:50:00,74.97,74.98,74.96,74.97,106334.0,68.8814,68.8905,68.8722,68.8814,106334.0
2023-03-07 12:00:00,74.96,74.97,74.95,74.96,42810.0,68.8722,68.8814,68.863,68.8722,42810.0
2023-03-07 12:10:00,74.96,74.96,74.95,74.96,38913.0,68.8722,68.8722,68.863,68.8722,38913.0
2023-03-07 12:20:00,74.96,75.0,74.96,74.98,260824.0,68.8722,68.9089,68.8722,68.8905,260824.0
2023-03-07 12:30:00,74.98,74.99,74.97,74.98,38767.0,68.8905,68.8997,68.8814,68.8905,38767.0
2023-03-07 12:40:00,74.98,74.98,74.96,74.98,32198.0,68.8905,68.8905,68.8722,68.8905,32198.0
2023-03-07 12:50:00,74.98,75.0,74.97,74.98,42354.0,68.8905,68.9089,68.8814,68.8905,42354.0
2023-03-07 13:00:00,74.98,74.99,74.94,74.95,61332.0,68.8905,68.8997,68.8538,68.863,61332.0
2023-03-07 13:10:00,74.95,74.96,74.93,74.94,30954.0,68.863,68.8722,68.8446,68.8538,30954.0
2023-03-07 13:20:00,74.94,74.94,74.92,74.93,48747.0,68.8538,68.8538,68.8354,68.8446,48747.0
2023-03-07 13:30:00,74.92,74.93,74.9,74.91,122162.0,68.8354,68.8446,68.817,68.8262,122162.0
2023-03-07 13:40:00,74.91,74.91,74.9,74.91,37595.0,68.8262,68.8262,68.817,68.8262,37595.0
2023-03-07 13:50:00,74.91,74.91,74.88,74.91,33592.0,68.8262,68.8262,68.7987,68.8262,33592.0
2023-03-07 14:00:00,74.91,74.91,74.9,74.91,29390.0,68.8262,68.8262,68.817,68.8262,29390.0
2023-03-07 14:10:00,74.91,74.91,74.89,74.91,36833.0,68.8262,68.8262,68.8079,68.8262,36833.0
2023-03-07 14:20:00,74.9,74.91,74.9,74.91,52080.0,68.817,68.8262,68.817,68.8262,52080.0
2023-03-07 14:30:00,74.91,74.91,74.9,74.9,35321.0,68.8262,68.8262,68.817,68.817,35321.0
2023-03-07 14:40:00,74.91,74.91,74.87,74.87,59135.0,68.8262,68.8262,68.7895,68.7895,59135.0
2023-03-07 14:50:00,74.88,74.88,74.85,74.87,42608.0,68.7987,68.7987,68.7711,68.7895,42608.0
2023-03-07 15:00:00,74.87,74.89,74.86,74.87,45510.0,68.7895,68.8079,68.7803,68.7895,45510.0
2023-03-07 15:10:00,74.88,74.88,74.87,74.88,100790.0,68.7987,68.7987,68.7895,68.7987,100790.0
2023-03-07 15:20:00,74.88,74.88,74.86,74.86,72552.0,68.7987,68.7987,68.7803,68.7803,72552.0
2023-03-07 15:30:00,74.87,74.87,74.85,74.87,87164.0,68.7895,68.7895,68.7711,68.7895,87164.0
2023-03-07 15:40:00,74.87,74.87,74.86,74.86,111203.0,68.7895,68.7895,68.7803,68.7803,111203.0
2023-03-07 15:50:00,74.86,74.87,74.84,74.85,330867.0,68.7803,68.7895,68.7619,68.7711,330867.0
2023-03-08 09:30:00,74.87,74.96,74.87,74.93,122396.0,68.7895,68.8722,68.7895,68.8446,122396.0
2023-03-08 09:40:00,74.94,74.95,74.92,74.92,595538.0,68.8538,68.863,68.8354,68.8354,595538.0
2023-03-08 09:50:00,74.92,74.93,74.91,74.92,197368.0,68.8354,68.8446,68.8262,68.8354,197368.0
2023-03-08 10:00:00,74.91,74.92,74.8,74.9,281606.0,68.8262,68.8354,68.7252,68.817,281606.0
2023-03-08 10:10:00,74.89,74.9,74.86,74.87,25934.0,68.8079,68.817,68.7803,68.7895,25934.0
2023-03-08 10:20:00,74.87,74.95,74.86,74.91,75141.0,68.7895,68.863,68.7803,68.8262,75141.0
2023-03-08 10:30:00,74.91,74.95,74.9,74.91,39649.0,68.8262,68.863,68.817,68.8262,39649.0
2023-03-08 10:40:00,74.91,74.91,74.88,74.88,40037.0,68.8262,68.8262,68.7987,68.7987,40037.0
2023-03-08 10:50:00,74.88,74.9,74.87,74.89,39611.0,68.7987,68.817,68.7895,68.8079,39611.0
2023-03-08 11:00:00,74.9,74.91,74.88,74.89,20740.0,68.817,68.8262,68.7987,68.8079,20740.0
2023-03-08 11:10:00,74.9,74.9,74.87,74.88,41884.0,68.817,68.817,68.7895,68.7987,41884.0
2023-03-08 11:20:00,74.87,74.88,74.83,74.83,91952.0,68.7895,68.7987,68.7527,68.7527,91952.0
2023-03-08 11:30:00,74.83,74.83,74.8,74.81,35200.0,68.7527,68.7527,68.7252,68.7344,35200.0
2023-03-08 11:40:00,74.81,74.82,74.79,74.81,37608.0,68.7344,68.7435,68.716,68.7344,37608.0
2023-03-08 11:50:00,74.81,74.81,74.78,74.79,60674.0,68.7344,68.7344,68.7068,68.716,60674.0
2023-03-08 12:00:00,74.79,74.79,74.77,74.77,49737.0,68.716,68.716,68.6976,68.6976,49737.0
2023-03-08 12:10:00,74.77,74.78,74.76,74.78,85890.0,68.6976,68.7068,68.6884,68.7068,85890.0
2023-03-08 12:20:00,74.78,74.78,74.77,74.77,13564.0,68.7068,68.7068,68.6976,68.6976,13564.0
2023-03-08 12:30:00,74.77,74.79,74.76,74.78,20708.0,68.6976,68.716,68.6884,68.7068,20708.0
2023-03-08 12:40:00,74.79,74.8,74.77,74.78,25816.0,68.716,68.7252,68.6976,68.7068,25816.0
2023-03-08 12:50:00,74.78,74.78,74.75,74.75,25062.0,68.7068,68.7068,68.6792,68.6792,25062.0
2023-03-08 13:00:00,74.76,74.77,74.72,74.73,108524.0,68.6884,68.6976,68.6517,68.6608,108524.0
2023-03-08 13:10:00,74.73,74.74,74.72,74.73,30651.0,68.6608,68.67,68.6517,68.6608,30651.0
2023-03-08 13:20:00,74.73,74.74,74.72,74.73,16298.0,68.6608,68.67,68.6517,68.6608,16298.0
2023-03-08 13:30:00,74.73,74.74,74.72,74.73,11949.0,68.6608,68.67,68.6517,68.6608,11949.0
2023-03-08 13:40:00,74.73,74.74,74.73,74.73,24669.0,68.6608,68.67,68.6608,68.6608,24669.0
2023-03-08 13:50:00,74.73,74.74,74.73,74.74,25888.0,68.6608,68.67,68.6608,68.67,25888.0
2023-03-08 14:00:00,74.73,74.74,74.73,74.73,23329.0,68.6608,68.67,68.6608,68.6608,23329.0
2023-03-08 14:10:00,74.73,74.75,74.73,74.74,37460.0,68.6608,68.6792,68.6608,68.67,37460.0
2023-03-08 14:20:00,74.74,74.75,74.74,74.75,43353.0,68.67,68.6792,68.67,68.6792,43353.0
2023-03-08 14:30:00,74.75,74.75,74.74,74.75,78369.0,68.6792,68.6792,68.67,68.6792,78369.0
2023-03-08 14:40:00,74.74,74.76,74.74,74.76,106552.0,68.67,68.6884,68.67,68.6884,106552.0
2023-03-08 14:50:00,74.76,74.76,74.73,74.73,94070.0,68.6884,68.6884,68.6608,68.6608,94070.0
2023-03-08 15:00:00,74.73,74.74,74.73,74.73,163631.0,68.6608,68.67,68.6608,68.6608,163631.0
2023-03-08 15:10:00,74.73,74.74,74.73,74.73,211020.0,68.6608,68.67,68.6608,68.6608,211020.0
2023-03-08 15:20:00,74.73,74.74,74.73,74.73,140513.0,68.6608,68.67,68.6608,68.6608,140513.0
2023-03-08 15:30:00,74.73,74.75,74.73,74.75,179036.0,68.6608,68.6792,68.6608,68.6792,179036.0
2023-03-08 15:40:00,74.75,74.76,74.74,74.75,113578.0,68.6792,68.6884,68.67,68.6792,113578.0
2023-03-08 15:50:00,74.75,74.77,74.74,74.76,327297.0,68.6792,68.6976,68.67,68.6884,327297.0
2023-03-09 09:30:00,74.9,74.93,74.89,74.91,71753.0,68.817,68.8446,68.8079,68.8262,71753.0
2023-03-09 09:40:00,74.9,74.95,74.89,74.95,38403.0,68.817,68.863,68.8079,68.863,38403.0
2023-03-09 09:50:00,74.95,74.95,74.93,74.93,66796.0,68.863,68.863,68.8446,68.8446,66796.0
2023-03-09 10:00:00,74.94,74.95,74.93,74.94,78614.0,68.8538,68.863,68.8446,68.8538,78614.0
2023-03-09 10:10:00,74.95,74.96,74.92,74.93,358264.0,68.863,68.8722,68.8354,68.8446,358264.0
2023-03-09 10:20:00,74.93,74.94,74.91,74.92,33622.0,68.8446,68.8538,68.8262,68.8354,33622.0
2023-03-09 10:30:00,74.92,74.94,74.91,74.93,34220.0,68.8354,68.8538,68.8262,68.8446,34220.0
2023-03-09 10:40:00,74.93,74.94,74.93,74.93,337951.0,68.8446,68.8538,68.8446,68.8446,337951.0
2023-03-09 10:50:00,74.93,74.94,74.89,74.9,97949.0,68.8446,68.8538,68.8079,68.817,97949.0
2023-03-09 11:00:00,74.9,74.91,74.9,74.91,60282.0,68.817,68.8262,68.817,68.8262,60282.0
2023-03-09 11:10:00,74.91,74.92,74.9,74.9,27214.0,68.8262,68.8354,68.817,68.817,27214.0
2023-03-09 11:20:00,74.91,74.92,74.9,74.92,16009.0,68.8262,68.8354,68.817,68.8354,16009.0
2023-03-09 11:30:00,74.92,74.94,74.91,74.93,35269.0,68.8354,68.8538,68.8262,68.8446,35269.0
2023-03-09 11:40:00,74.93,74.93,74.92,74.92,33615.0,68.8446,68.8446,68.8354,68.8354,33615.0
2023-03-09 11:50:00,74.92,74.93,74.91,74.91,82001.0,68.8354,68.8446,68.8262,68.8262,82001.0
2023-03-09 12:00:00,74.92,74.92,74.89,74.89,34060.0,68.8354,68.8354,68.8079,68.8079,34060.0
2023-03-09 12:10:00,74.9,74.9,74.89,74.9,46636.0,68.817,68.817,68.8079,68.817,46636.0
2023-03-09 12:20:00,74.89,74.92,74.89,74.91,34424.0,68.8079,68.8354,68.8079,68.8262,34424.0
2023-03-09 12:30:00,74.91,74.92,74.9,74.9,44565.0,68.8262,68.8354,68.817,68.817,44565.0
2023-03-09 12:40:00,74.9,74.92,74.9,74.92,36622.0,68.817,68.8354,68.817,68.8354,36622.0
2023-03-09 12:50:00,74.91,74.93,74.91,74.92,16146.0,68.8262,68.8446,68.8262,68.8354,16146.0
2023-03-09 13:00:00,74.92,74.96,74.91,74.95,210957.0,68.8354,68.8722,68.8262,68.863,210957.0
2023-03-09 13:10:00,74.95,74.96,74.94,74.94,132077.0,68.863,68.8722,68.8538,68.8538,132077.0
2023-03-09 13:20:00,74.94,74.95,74.94,74.94,47217.0,68.8538,68.863,68.8538,68.8538,47217.0
2023-03-09 13:30:00,74.95,74.97,74.94,74.97,25314.0,68.863,68.8814,68.8538,68.8814,25314.0
2023-03-09 13:40:00,74.97,74.99,74.96,74.97,32697.0,68.8814,68.8997,68.8722,68.8814,32697.0
2023-03-09 13:50:00,74.98,74.99,74.97,74.98,73040.0,68.8905,68.8997,68.8814,68.8905,73040.0
2023-03-09 14:00:00,74.99,75.03,74.98,75.03,37326.0,68.8997,68.9365,68.8905,68.9365,37326.0
2023-03-09 14:10:00,75.03,75.05,75.0,75.01,81415.0,68.9365,68.9549,68.9089,68.9181,81415.0
2023-03-09 14:20:00,75.02,75.02,74.97,74.97,35680.0,68.9273,68.9273,68.8814,68.8814,35680.0
2023-03-09 14:30:00,74.97,74.97,74.94,74.95,31335.0,68.8814,68.8814,68.8538,68.863,31335.0
2023-03-09 14:40:00,74.95,74.95,74.92,74.93,49749.0,68.863,68.863,68.8354,68.8446,49749.0
2023-03-09 14:50:00,74.94,74.96,74.93,74.96,169046.0,68.8538,68.8722,68.8446,68.8722,169046.0
2023-03-09 15:00:00,74.96,74.98,74.95,74.95,70369.0,68.8722,68.8905,68.863,68.863,70369.0
2023-03-09 15:10:00,74.95,74.96,74.93,74.93,121556.0,68.863,68.8722,68.8446,68.8446,121556.0
2023-03-09 15:20:00,74.93,74.94,74.92,74.93,99567.0,68.8446,68.8538,68.8354,68.8446,99567.0
2023-03-09 15:30:00,74.93,74.97,74.92,74.96,58422.0,68.8446,68.8814,68.8354,68.8722,58422.0
2023-03-09 15:40:00,74.97,74.98,74.96,74.98,181109.0,68.8814,68.8905,68.8722,68.8905,181109.0
2023-03-09 15:50:00,74.98,74.98,74.94,74.96,84133.0,68.8905,68.8905,68.8538,68.8722,84133.0
2023-03-10 09:30:00,75.29,75.41,75.29,75.4,114321.0,69.1754,69.2856,69.1754,69.2764,114321.0
2023-03-10 09:40:00,75.41,75.43,75.31,75.35,137167.0,69.2856,69.304,69.1937,69.2305,137167.0
2023-03-10 09:50:00,75.34,75.35,75.29,75.31,191374.0,69.2213,69.2305,69.1754,69.1937,191374.0
2023-03-10 10:00:00,75.32,75.39,75.31,75.37,81405.0,69.2029,69.2672,69.1937,69.2489,81405.0
2023-03-10 10:10:00,75.37,75.39,75.35,75.37,64257.0,69.2489,69.2672,69.2305,69.2489,64257.0
2023-03-10 10:20:00,75.37,75.39,75.34,75.37,183845.0,69.2489,69.2672,69.2213,69.2489,183845.0
2023-03-10 10:30:00,75.37,75.4,75.36,75.39,210460.0,69.2489,69.2764,69.2397,69.2672,210460.0
2023-03-10 10:40:00,75.4,75.41,75.37,75.38,43199.0,69.2764,69.2856,69.2489,69.2581,43199.0
2023-03-10 10:50:00,75.39,75.42,75.37,75.42,42684.0,69.2672,69.2948,69.2489,69.2948,42684.0
2023-03-10 11:00:00,75.42,75.43,75.37,75.37,27450.0,69.2948,69.304,69.2489,69.2489,27450.0
2023-03-10 11:10:00,75.37,75.38,75.3,75.31,44707.0,69.2489,69.2581,69.1846,69.1937,44707.0
2023-03-10 11:20:00,75.31,75.33,75.25,75.25,67791.0,69.1937,69.2121,69.1386,69.1386,67791.0
2023-03-10 11:30:00,75.25,75.27,75.21,75.25,33066.0,69.1386,69.157,69.1019,69.1386,33066.0
2023-03-10 11:40:00,75.25,75.3,75.23,75.25,46614.0,69.1386,69.1846,69.1202,69.1386,46614.0
2023-03-10 11:50:00,75.24,75.24,75.19,75.2,54512.0,69.1294,69.1294,69.0835,69.0927,54512.0
2023-03-10 12:00:00,75.2,75.24,75.2,75.23,31835.0,69.0927,69.1294,69.0927,69.1202,31835.0
2023-03-10 12:10:00,75.23,75.27,75.22,75.27,890740.0,69.1202,69.157,69.1111,69.157,890740.0
2023-03-10 12:20:00,75.26,75.3,75.26,75.3,73513.0,69.1478,69.1846,69.1478,69.1846,73513.0
2023-03-10 12:30:00,75.31,75.31,75.27,75.28,78769.0,69.1937,69.1937,69.157,69.1662,78769.0
2023-03-10 12:40:00,75.29,75.32,75.28,75.31,48102.0,69.1754,69.2029,69.1662,69.1937,48102.0
2023-03-10 12:50:00,75.31,75.34,75.31,75.33,69083.0,69.1937,69.2213,69.1937,69.2121,69083.0
2023-03-10 13:00:00,75.32,75.33,75.31,75.32,20028.0,69.2029,69.2121,69.1937,69.2029,20028.0
2023-03-10 13:10:00,75.33,75.33,75.29,75.3,46734.0,69.2121,69.2121,69.1754,69.1846,46734.0
2023-03-10 13:20:00,75.29,75.32,75.28,75.31,188804.0,69.1754,69.2029,69.1662,69.1937,188804.0
2023-03-10 13:30:00,75.31,75.32,75.3,75.31,93198.0,69.1937,69.2029,69.1846,69.1937,93198.0
2023-03-10 13:40:00,75.32,75.32,75.3,75.31,44061.0,69.2029,69.2029,69.1846,69.1937,44061.0
2023-03-10 13:50:00,75.31,75.31,75.26,75.26,53018.0,69.1937,69.1937,69.1478,69.1478,53018.0
2023-03-10 14:00:00,75.26,75.3,75.26,75.3,40038.0,69.1478,69.1846,69.1478,69.1846,40038.0
2023-03-10 14:10:00,75.3,75.3,75.26,75.27,48119.0,69.1846,69.1846,69.1478,69.157,48119.0
2023-03-10 14:20:00,75.27,75.28,75.26,75.28,35428.0,69.157,69.1662,69.1478,69.1662,35428.0
2023-03-10 14:30:00,75.28,75.31,75.27,75.27,242611.0,69.1662,69.1937,69.157,69.157,242611.0
2023-03-10 14:40:00,75.27,75.3,75.24,75.29,3694885.0,69.157,69.1846,69.1294,69.1754,3694885.0
2023-03-10 14:50:00,75.29,75.3,75.25,75.29,84502.0,69.1754,69.1846,69.1386,69.1754,84502.0
2023-03-10 15:00:00,75.3,75.32,75.28,75.31,96782.0,69.1846,69.2029,69.1662,69.1937,96782.0
2023-03-10 15:10:00,75.31,75.31,75.27,75.28,60676.0,69.1937,69.1937,69.157,69.1662,60676.0
2023-03-10 15:20:00,75.27,75.28,75.26,75.27,69301.0,69.157,69.1662,69.1478,69.157,69301.0
2023-03-10 15:30:00,75.26,75.28,75.26,75.27,52444.0,69.1478,69.1662,69.1478,69.157,52444.0
2023-03-10 15:40:00,75.28,75.29,75.27,75.28,83296.0,69.1662,69.1754,69.157,69.1662,83296.0
2023-03-10 15:50:00,75.27,75.32,75.27,75.29,92607.0,69.157,69.2029,69.157,69.1754,92607.0
2023-03-13 09:30:00,75.66,75.79,75.62,75.75,1578671.0,69.5153,69.6348,69.4786,69.598,1578671.0
2023-03-13 09:40:00,75.76,75.78,75.69,75.73,273035.0,69.6072,69.6256,69.5429,69.5796,273035.0
2023-03-13 09:50:00,75.74,75.79,75.72,75.73,126983.0,69.5888,69.6348,69.5704,69.5796,126983.0
2023-03-13 10:00:00,75.73,75.83,75.72,75.81,487914.0,69.5796,69.6715,69.5704,69.6531,487914.0
2023-03-13 10:10:00,75.82,75.86,75.75,75.77,315620.0,69.6623,69.6991,69.598,69.6164,315620.0
2023-03-13 10:20:00,75.77,75.81,75.7,75.73,568748.0,69.6164,69.6531,69.5521,69.5796,568748.0
2023-03-13 10:30:00,75.72,75.8,75.7,75.8,1157494.0,69.5704,69.644,69.5521,69.644,1157494.0
2023-03-13 10:40:00,75.8,75.91,75.79,75.9,135603.0,69.644,69.745,69.6348,69.7358,135603.0
2023-03-13 10:50:00,75.9,75.93,75.89,75.9,504864.0,69.7358,69.7634,69.7266,69.7358,504864.0
2023-03-13 11:00:00,75.9,75.9,75.83,75.83,188239.0,69.7358,69.7358,69.6715,69.6715,188239.0
2023-03-13 11:10:00,75.82,75.84,75.75,75.79,325435.0,69.6623,69.6807,69.598,69.6348,325435.0
2023-03-13 11:20:00,75.78,75.83,75.78,75.83,101065.0,69.6256,69.6715,69.6256,69.6715,101065.0
2023-03-13 11:30:00,75.83,75.83,75.69,75.72,339075.0,69.6715,69.6715,69.5429,69.5704,339075.0
2023-03-13 11:40:00,75.72,75.74,75.62,75.63,411057.0,69.5704,69.5888,69.4786,69.4878,411057.0
2023-03-13 11:50:00,75.63,75.64,75.51,75.59,523058.0,69.4878,69.4969,69.3775,69.451,523058.0
2023-03-13 12:00:00,75.58,75.64,75.56,75.63,446876.0,69.4418,69.4969,69.4234,69.4878,446876.0
2023-03-13 12:10:00,75.63,75.63,75.58,75.6,106295.0,69.4878,69.4878,69.4418,69.4602,106295.0
2023-03-13 12:20:00,75.6,75.61,75.54,75.58,111393.0,69.4602,69.4694,69.4051,69.4418,111393.0
2023-03-13 12:30:00,75.58,75.59,75.54,75.55,95191.0,69.4418,69.451,69.4051,69.4143,95191.0
2023-03-13 12:40:00,75.54,75.57,75.51,75.52,578590.0,69.4051,69.4326,69.3775,69.3867,578590.0
2023-03-13 12:50:00,75.52,75.57,75.52,75.54,136083.0,69.3867,69.4326,69.3867,69.4051,136083.0
2023-03-13 13:00:00,75.55,75.58,75.52,75.57,147320.0,69.4143,69.4418,69.3867,69.4326,147320.0
2023-03-13 13:10:00,75.56,75.59,75.56,75.59,135048.0,69.4234,69.451,69.4234,69.451,135048.0
2023-03-13 13:20:00,75.59,75.59,75.56,75.56,86881.0,69.451,69.451,69.4234,69.4234,86881.0
2023-03-13 13:30:00,75.56,75.57,75.55,75.55,169182.0,69.4234,69.4326,69.4143,69.4143,169182.0
2023-03-13 13:40:00,75.55,75.55,75.53,75.54,189838.0,69.4143,69.4143,69.3959,69.4051,189838.0
2023-03-13 13:50:00,75.54,75.55,75.5,75.5,125427.0,69.4051,69.4143,69.3683,69.3683,125427.0
2023-03-13 14:00:00,75.51,75.51,75.47,75.48,265549.0,69.3775,69.3775,69.3408,69.3499,265549.0
2023-03-13 14:10:00,75.48,75.49,75.45,75.46,582650.0,69.3499,69.3591,69.3224,69.3316,582650.0
2023-03-13 14:20:00,75.46,75.48,75.45,75.46,197663.0,69.3316,69.3499,69.3224,69.3316,197663.0
2023-03-13 14:30:00,75.47,75.48,75.45,75.45,271577.0,69.3408,69.3499,69.3224,69.3224,271577.0
2023-03-13 14:40:00,75.45,75.48,75.44,75.47,229592.0,69.3224,69.3499,69.3132,69.3408,229592.0
2023-03-13 14:50:00,75.47,75.49,75.46,75.49,148567.0,69.3408,69.3591,69.3316,69.3591,148567.0
2023-03-13 15:00:00,75.48,75.49,75.4,75.41,190403.0,69.3499,69.3591,69.2764,69.2856,190403.0
2023-03-13 15:10:00,75.41,75.41,75.37,75.37,232325.0,69.2856,69.2856,69.2489,69.2489,232325.0
2023-03-13 15:20:00,75.36,75.38,75.31,75.37,655853.0,69.2397,69.2581,69.1937,69.2489,655853.0
2023-03-13 15:30:00,75.36,75.39,75.33,75.34,268572.0,69.2397,69.2672,69.2121,69.2213,268572.0
2023-03-13 15:40:00,75.33,75.35,75.31,75.31,552936.0,69.2121,69.2305,69.1937,69.1937,552936.0
2023-03-13 15:50:00,75.31,75.35,75.31,75.34,1520139.0,69.1937,69.2305,69.1937,69.2213,1520139.0
2023-03-14 09:30:00,75.31,75.33,75.15,75.17,598967.0,69.1937,69.2121,69.0467,69.0651,598967.0
2023-03-14 09:40:00,75.18,75.2,75.1,75.13,337486.0,69.0743,69.0927,69.0008,69.0284,337486.0
2023-03-14 09:50:00,75.13,75.16,75.09,75.15,425096.0,69.0284,69.0559,68.9916,69.0467,425096.0
2023-03-14 10:00:00,75.15,75.26,75.14,75.26,544017.0,69.0467,69.1478,69.0376,69.1478,544017.0
2023-03-14 10:10:00,75.26,75.31,75.25,75.31,400101.0,69.1478,69.1937,69.1386,69.1937,400101.0
2023-03-14 10:20:00,75.31,75.33,75.25,75.28,332048.0,69.1937,69.2121,69.1386,69.1662,332048.0
2023-03-14 10:30:00,75.28,75.35,75.27,75.33,218589.0,69.1662,69.2305,69.157,69.2121,218589.0
2023-03-14 10:40:00,75.33,75.35,75.32,75.33,89374.0,69.2121,69.2305,69.2029,69.2121,89374.0
2023-03-14 10:50:00,75.33,75.33,75.3,75.31,306636.0,69.2121,69.2121,69.1846,69.1937,306636.0
2023-03-14 11:00:00,75.31,75.34,75.3,75.34,313781.0,69.1937,69.2213,69.1846,69.2213,313781.0
2023-03-14 11:10:00,75.34,75.35,75.33,75.35,290093.0,69.2213,69.2305,69.2121,69.2305,290093.0
2023-03-14 11:20:00,75.35,75.36,75.33,75.34,328420.0,69.2305,69.2397,69.2121,69.2213,328420.0
2023-03-14 11:30:00,75.34,75.34,75.3,75.31,247424.0,69.2213,69.2213,69.1846,69.1937,247424.0
2023-03-14 11:40:00,75.31,75.31,75.26,75.27,241224.0,69.1937,69.1937,69.1478,69.157,241224.0
2023-03-14 11:50:00,75.27,75.27,75.24,75.24,214829.0,69.157,69.157,69.1294,69.1294,214829.0
2023-03-14 12:00:00,75.24,75.25,75.21,75.22,266536.0,69.1294,69.1386,69.1019,69.1111,266536.0
2023-03-14 12:10:00,75.22,75.22,75.19,75.2,223503.0,69.1111,69.1111,69.0835,69.0927,223503.0
2023-03-14 12:20:00,75.2,75.2,75.15,75.16,305959.0,69.0927,69.0927,69.0467,69.0559,305959.0
2023-03-14 12:30:00,75.16,75.2,75.15,75.17,286831.0,69.0559,69.0927,69.0467,69.0651,286831.0
2023-03-14 12:40:00,75.17,75.17,75.14,75.15,156097.0,69.0651,69.0651,69.0376,69.0467,156097.0
2023-03-14 12:50:00,75.15,75.15,75.07,75.08,430475.0,69.0467,69.0467,68.9732,68.9824,430475.0
2023-03-14 13:00:00,75.08,75.08,74.99,74.99,313747.0,68.9824,68.9824,68.8997,68.8997,313747.0
2023-03-14 13:10:00,75.0,75.06,74.97,75.01,307052.0,68.9089,68.964,68.8814,68.9181,307052.0
2023-03-14 13:20:00,75.0,75.09,75.0,75.08,170325.0,68.9089,68.9916,68.9089,68.9824,170325.0
2023-03-14 13:30:00,75.08,75.11,75.07,75.09,139786.0,68.9824,69.01,68.9732,68.9916,139786.0
2023-03-14 13:40:00,75.09,75.13,75.08,75.13,156111.0,68.9916,69.0284,68.9824,69.0284,156111.0
2023-03-14 13:50:00,75.13,75.16,75.13,75.14,326001.0,69.0284,69.0559,69.0284,69.0376,326001.0
2023-03-14 14:00:00,75.14,75.19,75.12,75.18,70339.0,69.0376,69.0835,69.0192,69.0743,70339.0
2023-03-14 14:10:00,75.18,75.25,75.17,75.23,217839.0,69.0743,69.1386,69.0651,69.1202,217839.0
2023-03-14 14:20:00,75.23,75.32,75.2,75.32,327810.0,69.1202,69.2029,69.0927,69.2029,327810.0
2023-03-14 14:30:00,75.32,75.32,75.25,75.29,332428.0,69.2029,69.2029,69.1386,69.1754,332428.0
2023-03-14 14:40:00,75.3,75.36,75.29,75.36,331804.0,69.1846,69.2397,69.1754,69.2397,331804.0
2023-03-14 14:50:00,75.36,75.46,75.35,75.42,671151.0,69.2397,69.3316,69.2305,69.2948,671151.0
2023-03-14 15:00:00,75.43,75.45,75.4,75.42,552283.0,69.304,69.3224,69.2764,69.2948,552283.0
2023-03-14 15:10:00,75.42,75.42,75.36,75.39,828010.0,69.2948,69.2948,69.2397,69.2672,828010.0
2023-03-14 15:20:00,75.39,75.39,75.32,75.33,542427.0,69.2672,69.2672,69.2029,69.2121,542427.0
2023-03-14 15:30:00,75.32,75.35,75.32,75.34,1050837.0,69.2029,69.2305,69.2029,69.2213,1050837.0
2023-03-14 15:40:00,75.34,75.34,75.3,75.31,676688.0,69.2213,69.2213,69.1846,69.1937,676688.0
2023-03-14 15:50:00,75.31,75.32,75.29,75.3,998672.0,69.1937,69.2029,69.1754,69.1846,998672.0
2023-03-15 09:30:00,75.33,75.58,75.33,75.38,410743.0,69.2121,69.4418,69.2121,69.2581,410743.0
2023-03-15 09:40:00,75.37,75.37,75.29,75.34,475379.0,69.2489,69.2489,69.1754,69.2213,475379.0
2023-03-15 09:50:00,75.34,75.35,75.16,75.18,578719.0,69.2213,69.2305,69.0559,69.0743,578719.0
2023-03-15 10:00:00,75.19,75.25,75.19,75.25,407153.0,69.0835,69.1386,69.0835,69.1386,407153.0
2023-03-15 10:10:00,75.24,75.27,75.21,75.26,372011.0,69.1294,69.157,69.1019,69.1478,372011.0
2023-03-15 10:20:00,75.26,75.41,75.25,75.39,919175.0,69.1478,69.2856,69.1386,69.2672,919175.0
2023-03-15 10:30:00,75.38,75.48,75.36,75.41,1080916.0,69.2581,69.3499,69.2397,69.2856,1080916.0
2023-03-15 10:40:00,75.41,75.41,75.3,75.31,294730.0,69.2856,69.2856,69.1846,69.1937,294730.0
2023-03-15 10:50:00,75.32,75.34,75.27,75.34,214943.0,69.2029,69.2213,69.157,69.2213,214943.0
2023-03-15 11:00:00,75.34,75.37,75.31,75.37,354703.0,69.2213,69.2489,69.1937,69.2489,354703.0
2023-03-15 11:10:00,75.36,75.44,75.34,75.41,269450.0,69.2397,69.3132,69.2213,69.2856,269450.0
2023-03-15 11:20:00,75.39,75.4,75.32,75.34,151102.0,69.2672,69.2764,69.2029,69.2213,151102.0
2023-03-15 11:30:00,75.34,75.35,75.3,75.31,250107.0,69.2213,69.2305,69.1846,69.1937,250107.0
2023-03-15 11:40:00,75.3,75.35,75.22,75.25,161981.0,69.1846,69.2305,69.1111,69.1386,161981.0
2023-03-15 11:50:00,75.25,75.28,75.22,75.27,176149.0,69.1386,69.1662,69.1111,69.157,176149.0
2023-03-15 12:00:00,75.27,75.28,75.23,75.25,312691.0,69.157,69.1662,69.1202,69.1386,312691.0
2023-03-15 12:10:00,75.25,75.28,75.23,75.27,238177.0,69.1386,69.1662,69.1202,69.157,238177.0
2023-03-15 12:20:00,75.27,75.3,75.26,75.29,474349.0,69.157,69.1846,69.1478,69.1754,474349.0
2023-03-15 12:30:00,75.29,75.31,75.28,75.31,278561.0,69.1754,69.1937,69.1662,69.1937,278561.0
2023-03-15 12:40:00,75.31,75.31,75.29,75.3,84097.0,69.1937,69.1937,69.1754,69.1846,84097.0
2023-03-15 12:50:00,75.3,75.3,75.25,75.27,167456.0,69.1846,69.1846,69.1386,69.157,167456.0
2023-03-15 13:00:00,75.27,75.28,75.21,75.22,147821.0,69.157,69.1662,69.1019,69.1111,147821.0
2023-03-15 13:10:00,75.22,75.23,75.17,75.2,182018.0,69.1111,69.1202,69.0651,69.0927,182018.0
2023-03-15 13:20:00,75.2,75.24,75.16,75.23,357980.0,69.0927,69.1294,69.0559,69.1202,357980.0
2023-03-15 13:30:00,75.23,75.29,75.21,75.24,287412.0,69.1202,69.1754,69.1019,69.1294,287412.0
2023-03-15 13:40:00,75.25,75.25,75.21,75.22,244817.0,69.1386,69.1386,69.1019,69.1111,244817.0
2023-03-15 13:50:00,75.22,75.27,75.21,75.27,539971.0,69.1111,69.157,69.1019,69.157,539971.0
2023-03-15 14:00:00,75.27,75.27,75.23,75.24,181110.0,69.157,69.157,69.1202,69.1294,181110.0
2023-03-15 14:10:00,75.25,75.27,75.23,75.23,270895.0,69.1386,69.157,69.1202,69.1202,270895.0
2023-03-15 14:20:00,75.23,75.29,75.2,75.28,654641.0,69.1202,69.1754,69.0927,69.1662,654641.0
2023-03-15 14:30:00,75.28,75.31,75.19,75.23,654379.0,69.1662,69.1937,69.0835,69.1202,654379.0
2023-03-15 14:40:00,75.24,75.24,75.15,75.2,341123.0,69.1294,69.1294,69.0467,69.0927,341123.0
2023-03-15 14:50:00,75.21,75.31,75.2,75.29,653632.0,69.1019,69.1937,69.0927,69.1754,653632.0
2023-03-15 15:00:00,75.28,75.41,75.28,75.37,359757.0,69.1662,69.2856,69.1662,69.2489,359757.0
2023-03-15 15:10:00,75.36,75.38,75.29,75.34,518435.0,69.2397,69.2581,69.1754,69.2213,518435.0
2023-03-15 15:20:00,75.34,75.46,75.28,75.4,245626.0,69.2213,69.3316,69.1662,69.2764,245626.0
2023-03-15 15:30:00,75.4,75.44,75.36,75.38,433979.0,69.2764,69.3132,69.2397,69.2581,433979.0
2023-03-15 15:40:00,75.38,75.51,75.37,75.49,397865.0,69.2581,69.3775,69.2489,69.3591,397865.0
2023-03-15 15:50:00,75.48,75.51,75.46,75.48,388850.0,69.3499,69.3775,69.3316,69.3499,388850.0
2023-03-16 09:30:00,75.62,75.62,75.41,75.45,580806.0,69.4786,69.4786,69.2856,69.3224,580806.0
2023-03-16 09:40:00,75.45,75.46,75.31,75.38,1973787.0,69.3224,69.3316,69.1937,69.2581,1973787.0
2023-03-16 09:50:00,75.36,75.38,75.32,75.33,174432.0,69.2397,69.2581,69.2029,69.2121,174432.0
2023-03-16 10:00:00,75.34,75.41,75.33,75.41,1184690.0,69.2213,69.2856,69.2121,69.2856,1184690.0
2023-03-16 10:10:00,75.41,75.44,75.4,75.43,868511.0,69.2856,69.3132,69.2764,69.304,868511.0
2023-03-16 10:20:00,75.44,75.44,75.4,75.4,537121.0,69.3132,69.3132,69.2764,69.2764,537121.0
2023-03-16 10:30:00,75.41,75.46,75.4,75.42,2691897.0,69.2856,69.3316,69.2764,69.2948,2691897.0
2023-03-16 10:40:00,75.42,75.47,75.41,75.42,853618.0,69.2948,69.3408,69.2856,69.2948,853618.0
2023-03-16 10:50:00,75.42,75.46,75.32,75.37,1778642.0,69.2948,69.3316,69.2029,69.2489,1778642.0
2023-03-16 11:00:00,75.37,75.37,75.31,75.35,377889.0,69.2489,69.2489,69.1937,69.2305,377889.0
2023-03-16 11:10:00,75.35,75.36,75.27,75.27,344411.0,69.2305,69.2397,69.157,69.157,344411.0
2023-03-16 11:20:00,75.27,75.3,75.2,75.29,369087.0,69.157,69.1846,69.0927,69.1754,369087.0
2023-03-16 11:30:00,75.28,75.33,75.24,75.25,756776.0,69.1662,69.2121,69.1294,69.1386,756776.0
2023-03-16 11:40:00,75.25,75.25,75.15,75.22,1436154.0,69.1386,69.1386,69.0467,69.1111,1436154.0
2023-03-16 11:50:00,75.21,75.26,75.18,75.23,703139.0,69.1019,69.1478,69.0743,69.1202,703139.0
2023-03-16 12:00:00,75.23,75.27,75.21,75.25,492270.0,69.1202,69.157,69.1019,69.1386,492270.0
2023-03-16 12:10:00,75.25,75.26,75.15,75.19,1242657.0,69.1386,69.1478,69.0467,69.0835,1242657.0
2023-03-16 12:20:00,75.19,75.19,75.14,75.17,252882.0,69.0835,69.0835,69.0376,69.0651,252882.0
2023-03-16 12:30:00,75.17,75.24,75.17,75.23,306447.0,69.0651,69.1294,69.0651,69.1202,306447.0
2023-03-16 12:40:00,75.22,75.23,75.13,75.15,479702.0,69.1111,69.1202,69.0284,69.0467,479702.0
2023-03-16 12:50:00,75.15,75.19,75.14,75.17,215481.0,69.0467,69.0835,69.0376,69.0651,215481.0
2023-03-16 13:00:00,75.17,75.21,75.16,75.16,815159.0,69.0651,69.1019,69.0559,69.0559,815159.0
2023-03-16 13:10:00,75.16,75.27,75.16,75.26,601514.0,69.0559,69.157,69.0559,69.1478,601514.0
2023-03-16 13:20:00,75.26,75.26,75.22,75.26,245941.0,69.1478,69.1478,69.1111,69.1478,245941.0
2023-03-16 13:30:00,75.26,75.27,75.22,75.23,938338.0,69.1478,69.157,69.1111,69.1202,938338.0
2023-03-16 13:40:00,75.23,75.24,75.2,75.24,249967.0,69.1202,69.1294,69.0927,69.1294,249967.0
2023-03-16 13:50:00,75.24,75.33,75.23,75.3,174056.0,69.1294,69.2121,69.1202,69.1846,174056.0
2023-03-16 14:00:00,75.3,75.32,75.29,75.31,164980.0,69.1846,69.2029,69.1754,69.1937,164980.0
2023-03-16 14:10:00,75.31,75.32,75.28,75.28,197180.0,69.1937,69.2029,69.1662,69.1662,197180.0
2023-03-16 14:20:00,75.28,75.29,75.24,75.26,163436.0,69.1662,69.1754,69.1294,69.1478,163436.0
2023-03-16 14:30:00,75.26,75.32,75.25,75.31,231301.0,69.1478,69.2029,69.1386,69.1937,231301.0
2023-03-16 14:40:00,75.31,75.38,75.29,75.37,123820.0,69.1937,69.2581,69.1754,69.2489,123820.0
2023-03-16 14:50:00,75.37,75.38,75.32,75.34,230156.0,69.2489,69.2581,69.2029,69.2213,230156.0
2023-03-16 15:00:00,75.35,75.36,75.32,75.33,165174.0,69.2305,69.2397,69.2029,69.2121,165174.0
2023-03-16 15:10:00,75.33,75.37,75.31,75.36,185619.0,69.2121,69.2489,69.1937,69.2397,185619.0
2023-03-16 15:20:00,75.35,75.39,75.34,75.39,203321.0,69.2305,69.2672,69.2213,69.2672,203321.0
2023-03-16 15:30:00,75.39,75.41,75.31,75.31,397010.0,69.2672,69.2856,69.1937,69.1937,397010.0
2023-03-16 15:40:00,75.32,75.32,75.24,75.26,182217.0,69.2029,69.2029,69.1294,69.1478,182217.0
2023-03-16 15:50:00,75.27,75.27,75.23,75.25,372965.0,69.157,69.157,69.1202,69.1386,372965.0
2023-03-17 09:30:00,75.33,75.47,75.31,75.47,1210233.0,69.2121,69.3408,69.1937,69.3408,1210233.0
2023-03-17 09:40:00,75.47,75.49,75.45,75.47,219974.0,69.3408,69.3591,69.3224,69.3408,219974.0
2023-03-17 09:50:00,75.48,75.53,75.47,75.52,632493.0,69.3499,69.3959,69.3408,69.3867,632493.0
2023-03-17 10:00:00,75.55,75.62,75.54,75.57,90888.0,69.4143,69.4786,69.4051,69.4326,90888.0
2023-03-17 10:10:00,75.56,75.6,75.56,75.58,161363.0,69.4234,69.4602,69.4234,69.4418,161363.0
2023-03-17 10:20:00,75.58,75.63,75.56,75.63,143528.0,69.4418,69.4878,69.4234,69.4878,143528.0
2023-03-17 10:30:00,75.63,75.67,75.62,75.66,312826.0,69.4878,69.5245,69.4786,69.5153,312826.0
2023-03-17 10:40:00,75.67,75.68,75.64,75.64,742279.0,69.5245,69.5337,69.4969,69.4969,742279.0
2023-03-17 10:50:00,75.65,75.67,75.62,75.67,417634.0,69.5061,69.5245,69.4786,69.5245,417634.0
2023-03-17 11:00:00,75.67,75.71,75.65,75.68,251354.0,69.5245,69.5613,69.5061,69.5337,251354.0
2023-03-17 11:10:00,75.68,75.69,75.65,75.67,182572.0,69.5337,69.5429,69.5061,69.5245,182572.0
2023-03-17 11:20:00,75.67,75.7,75.65,75.7,110564.0,69.5245,69.5521,69.5061,69.5521,110564.0
2023-03-17 11:30:00,75.7,75.74,75.69,75.73,140883.0,69.5521,69.5888,69.5429,69.5796,140883.0
2023-03-17 11:40:00,75.73,75.76,75.72,75.76,292396.0,69.5796,69.6072,69.5704,69.6072,292396.0
2023-03-17 11:50:00,75.76,75.8,75.75,75.79,40046.0,69.6072,69.644,69.598,69.6348,40046.0
2023-03-17 12:00:00,75.8,75.8,75.73,75.77,1458090.0,69.644,69.644,69.5796,69.6164,1458090.0
2023-03-17 12:10:00,75.77,75.77,75.74,75.74,1342117.0,69.6164,69.6164,69.5888,69.5888,1342117.0
2023-03-17 12:20:00,75.73,75.74,75.66,75.67,212307.0,69.5796,69.5888,69.5153,69.5245,212307.0
2023-03-17 12:30:00,75.67,75.69,75.65,75.67,179954.0,69.5245,69.5429,69.5061,69.5245,179954.0
2023-03-17 12:40:00,75.67,75.68,75.64,75.66,131655.0,69.5245,69.5337,69.4969,69.5153,131655.0
2023-03-17 12:50:00,75.66,75.66,75.65,75.66,121781.0,69.5153,69.5153,69.5061,69.5153,121781.0
2023-03-17 13:00:00,75.66,75.66,75.64,75.65,124444.0,69.5153,69.5153,69.4969,69.5061,124444.0
2023-03-17 13:10:00,75.64,75.65,75.56,75.61,1474703.0,69.4969,69.5061,69.4234,69.4694,1474703.0
2023-03-17 13:20:00,75.6,75.61,75.57,75.58,124225.0,69.4602,69.4694,69.4326,69.4418,124225.0
2023-03-17 13:30:00,75.58,75.6,75.57,75.58,349364.0,69.4418,69.4602,69.4326,69.4418,349364.0
2023-03-17 13:40:00,75.59,75.61,75.56,75.61,1450218.0,69.451,69.4694,69.4234,69.4694,1450218.0
2023-03-17 13:50:00,75.61,75.61,75.54,75.56,1319339.0,69.4694,69.4694,69.4051,69.4234,1319339.0
2023-03-17 14:00:00,75.56,75.61,75.56,75.59,232882.0,69.4234,69.4694,69.4234,69.451,232882.0
2023-03-17 14:10:00,75.59,75.61,75.59,75.61,148029.0,69.451,69.4694,69.451,69.4694,148029.0
2023-03-17 14:20:00,75.61,75.63,75.6,75.63,139093.0,69.4694,69.4878,69.4602,69.4878,139093.0
2023-03-17 14:30:00,75.62,75.65,75.62,75.65,564219.0,69.4786,69.5061,69.4786,69.5061,564219.0
2023-03-17 14:40:00,75.63,75.68,75.62,75.66,2658872.0,69.4878,69.5337,69.4786,69.5153,2658872.0
2023-03-17 14:50:00,75.66,75.69,75.61,75.68,173783.0,69.5153,69.5429,69.4694,69.5337,173783.0
2023-03-17 15:00:00,75.68,75.7,75.63,75.66,273410.0,69.5337,69.5521,69.4878,69.5153,273410.0
2023-03-17 15:10:00,75.66,75.69,75.65,75.67,239323.0,69.5153,69.5429,69.5061,69.5245,239323.0
2023-03-17 15:20:00,75.67,75.72,75.67,75.72,234012.0,69.5245,69.5704,69.5245,69.5704,234012.0
2023-03-17 15:30:00,75.72,75.72,75.7,75.7,108187.0,69.5704,69.5704,69.5521,69.5521,108187.0
2023-03-17 15:40:00,75.7,75.71,75.65,75.66,124563.0,69.5521,69.5613,69.5061,69.5153,124563.0
2023-03-17 15:50:00,75.66,75.66,75.62,75.62,618232.0,69.5153,69.5153,69.4786,69.4786,618232.0
2023-03-20 09:30:00,75.67,75.73,75.63,75.66,84736.0,69.5245,69.5796,69.4878,69.5153,84736.0
2023-03-20 09:40:00,75.66,75.67,75.6,75.61,314292.0,69.5153,69.5245,69.4602,69.4694,314292.0
2023-03-20 09:50:00,75.61,75.62,75.55,75.57,292118.0,69.4694,69.4786,69.4143,69.4326,292118.0
2023-03-20 10:00:00,75.57,75.57,75.54,75.55,108400.0,69.4326,69.4326,69.4051,69.4143,108400.0
2023-03-20 10:10:00,75.54,75.61,75.5,75.6,261875.0,69.4051,69.4694,69.3683,69.4602,261875.0
2023-03-20 10:20:00,75.61,75.62,75.58,75.59,102917.0,69.4694,69.4786,69.4418,69.451,102917.0
2023-03-20 10:30:00,75.58,75.61,75.58,75.61,130528.0,69.4418,69.4694,69.4418,69.4694,130528.0
2023-03-20 10:40:00,75.6,75.61,75.6,75.61,85148.0,69.4602,69.4694,69.4602,69.4694,85148.0
2023-03-20 10:50:00,75.61,75.61,75.59,75.59,101792.0,69.4694,69.4694,69.451,69.451,101792.0
2023-03-20 11:00:00,75.6,75.6,75.56,75.58,132329.0,69.4602,69.4602,69.4234,69.4418,132329.0
2023-03-20 11:10:00,75.58,75.6,75.56,75.56,67889.0,69.4418,69.4602,69.4234,69.4234,67889.0
2023-03-20 11:20:00,75.56,75.57,75.53,75.53,50676.0,69.4234,69.4326,69.3959,69.3959,50676.0
2023-03-20 11:30:00,75.54,75.54,75.48,75.49,105782.0,69.4051,69.4051,69.3499,69.3591,105782.0
2023-03-20 11:40:00,75.49,75.52,75.48,75.5,220211.0,69.3591,69.3867,69.3499,69.3683,220211.0
2023-03-20 11:50:00,75.5,75.5,75.45,75.47,193231.0,69.3683,69.3683,69.3224,69.3408,193231.0
2023-03-20 12:00:00,75.48,75.53,75.45,75.51,164349.0,69.3499,69.3959,69.3224,69.3775,164349.0
2023-03-20 12:10:00,75.51,75.51,75.48,75.49,69434.0,69.3775,69.3775,69.3499,69.3591,69434.0
2023-03-20 12:20:00,75.48,75.53,75.48,75.52,137329.0,69.3499,69.3959,69.3499,69.3867,137329.0
2023-03-20 12:30:00,75.53,75.53,75.5,75.52,109308.0,69.3959,69.3959,69.3683,69.3867,109308.0
2023-03-20 12:40:00,75.52,75.56,75.51,75.56,112677.0,69.3867,69.4234,69.3775,69.4234,112677.0
2023-03-20 12:50:00,75.55,75.58,75.55,75.58,162816.0,69.4143,69.4418,69.4143,69.4418,162816.0
2023-03-20 13:00:00,75.58,75.58,75.53,75.53,450458.0,69.4418,69.4418,69.3959,69.3959,450458.0
2023-03-20 13:10:00,75.54,75.54,75.49,75.5,126062.0,69.4051,69.4051,69.3591,69.3683,126062.0
2023-03-20 13:20:00,75.5,75.5,75.47,75.48,120373.0,69.3683,69.3683,69.3408,69.3499,120373.0
2023-03-20 13:30:00,75.48,75.49,75.47,75.48,88203.0,69.3499,69.3591,69.3408,69.3499,88203.0
2023-03-20 13:40:00,75.48,75.48,75.47,75.48,96620.0,69.3499,69.3499,69.3408,69.3499,96620.0
2023-03-20 13:50:00,75.48,75.48,75.45,75.48,177617.0,69.3499,69.3499,69.3224,69.3499,177617.0
2023-03-20 14:00:00,75.47,75.48,75.45,75.48,110282.0,69.3408,69.3499,69.3224,69.3499,110282.0
2023-03-20 14:10:00,75.47,75.5,75.47,75.5,85367.0,69.3408,69.3683,69.3408,69.3683,85367.0
2023-03-20 14:20:00,75.5,75.5,75.48,75.48,61939.0,69.3683,69.3683,69.3499,69.3499,61939.0
2023-03-20 14:30:00,75.48,75.49,75.48,75.48,86746.0,69.3499,69.3591,69.3499,69.3499,86746.0
2023-03-20 14:40:00,75.48,75.49,75.46,75.47,185784.0,69.3499,69.3591,69.3316,69.3408,185784.0
2023-03-20 14:50:00,75.47,75.5,75.46,75.5,95227.0,69.3408,69.3683,69.3316,69.3683,95227.0
2023-03-20 15:00:00,75.51,75.51,75.48,75.48,156963.0,69.3775,69.3775,69.3499,69.3499,156963.0
2023-03-20 15:10:00,75.48,75.5,75.48,75.5,179599.0,69.3499,69.3683,69.3499,69.3683,179599.0
2023-03-20 15:20:00,75.5,75.5,75.49,75.5,108167.0,69.3683,69.3683,69.3591,69.3683,108167.0
2023-03-20 15:30:00,75.5,75.51,75.49,75.51,140893.0,69.3683,69.3775,69.3591,69.3775,140893.0
2023-03-20 15:40:00,75.51,75.52,75.5,75.52,171648.0,69.3775,69.3867,69.3683,69.3867,171648.0
2023-03-20 15:50:00,75.52,75.57,75.51,75.57,870148.0,69.3867,69.4326,69.3775,69.4326,870148.0
2023-03-21 09:30:00,75.58,75.58,75.53,75.53,485741.0,69.4418,69.4418,69.3959,69.3959,485741.0
2023-03-21 09:40:00,75.53,75.54,75.5,75.52,212073.0,69.3959,69.4051,69.3683,69.3867,212073.0
2023-03-21 09:50:00,75.52,75.55,75.52,75.55,282789.0,69.3867,69.4143,69.3867,69.4143,282789.0
2023-03-21 10:00:00,75.55,75.55,75.5,75.52,143736.0,69.4143,69.4143,69.3683,69.3867,143736.0
2023-03-21 10:10:00,75.53,75.58,75.52,75.56,1721546.0,69.3959,69.4418,69.3867,69.4234,1721546.0
2023-03-21 10:20:00,75.57,75.64,75.56,75.61,382369.0,69.4326,69.4969,69.4234,69.4694,382369.0
2023-03-21 10:30:00,75.61,75.68,75.6,75.68,883762.0,69.4694,69.5337,69.4602,69.5337,883762.0
2023-03-21 10:40:00,75.68,75.7,75.64,75.67,214124.0,69.5337,69.5521,69.4969,69.5245,214124.0
2023-03-21 10:50:00,75.67,75.73,75.67,75.73,74323.0,69.5245,69.5796,69.5245,69.5796,74323.0
2023-03-21 11:00:00,75.72,75.75,75.7,75.74,200519.0,69.5704,69.598,69.5521,69.5888,200519.0
2023-03-21 11:10:00,75.75,75.75,75.71,75.73,108265.0,69.598,69.598,69.5613,69.5796,108265.0
2023-03-21 11:20:00,75.73,75.73,75.72,75.73,36985.0,69.5796,69.5796,69.5704,69.5796,36985.0
2023-03-21 11:30:00,75.73,75.74,75.71,75.71,57615.0,69.5796,69.5888,69.5613,69.5613,57615.0
2023-03-21 11:40:00,75.72,75.73,75.71,75.72,87545.0,69.5704,69.5796,69.5613,69.5704,87545.0
2023-03-21 11:50:00,75.72,75.74,75.71,75.74,199212.0,69.5704,69.5888,69.5613,69.5888,199212.0
2023-03-21 12:00:00,75.73,75.78,75.73,75.78,92574.0,69.5796,69.6256,69.5796,69.6256,92574.0
2023-03-21 12:10:00,75.77,75.79,75.76,75.78,317780.0,69.6164,69.6348,69.6072,69.6256,317780.0
2023-03-21 12:20:00,75.78,75.83,75.77,75.83,403042.0,69.6256,69.6715,69.6164,69.6715,403042.0
2023-03-21 12:30:00,75.83,75.88,75.82,75.88,244287.0,69.6715,69.7175,69.6623,69.7175,244287.0
2023-03-21 12:40:00,75.88,75.89,75.86,75.87,175335.0,69.7175,69.7266,69.6991,69.7083,175335.0
2023-03-21 12:50:00,75.87,75.87,75.82,75.83,79812.0,69.7083,69.7083,69.6623,69.6715,79812.0
2023-03-21 13:00:00,75.83,75.86,75.81,75.81,211536.0,69.6715,69.6991,69.6531,69.6531,211536.0
2023-03-21 13:10:00,75.81,75.82,75.78,75.8,180022.0,69.6531,69.6623,69.6256,69.644,180022.0
2023-03-21 13:20:00,75.8,75.8,75.79,75.8,50239.0,69.644,69.644,69.6348,69.644,50239.0
2023-03-21 13:30:00,75.8,75.83,75.79,75.83,293684.0,69.644,69.6715,69.6348,69.6715,293684.0
2023-03-21 13:40:00,75.82,75.82,75.8,75.81,36179.0,69.6623,69.6623,69.644,69.6531,36179.0
2023-03-21 13:50:00,75.8,75.8,75.78,75.78,64536.0,69.644,69.644,69.6256,69.6256,64536.0
2023-03-21 14:00:00,75.79,75.8,75.78,75.78,90167.0,69.6348,69.644,69.6256,69.6256,90167.0
2023-03-21 14:10:00,75.78,75.79,75.76,75.77,99265.0,69.6256,69.6348,69.6072,69.6164,99265.0
2023-03-21 14:20:00,75.76,75.77,75.75,75.75,86678.0,69.6072,69.6164,69.598,69.598,86678.0
2023-03-21 14:30:00,75.75,75.77,75.73,75.75,64705.0,69.598,69.6164,69.5796,69.598,64705.0
2023-03-21 14:40:00,75.75,75.75,75.72,75.74,36419.0,69.598,69.598,69.5704,69.5888,36419.0
2023-03-21 14:50:00,75.73,75.75,75.72,75.73,125919.0,69.5796,69.598,69.5704,69.5796,125919.0
2023-03-21 15:00:00,75.73,75.74,75.66,75.66,213989.0,69.5796,69.5888,69.5153,69.5153,213989.0
2023-03-21 15:10:00,75.66,75.7,75.64,75.7,183265.0,69.5153,69.5521,69.4969,69.5521,183265.0
2023-03-21 15:20:00,75.69,75.7,75.67,75.67,170949.0,69.5429,69.5521,69.5245,69.5245,170949.0
2023-03-21 15:30:00,75.67,75.68,75.64,75.65,219871.0,69.5245,69.5337,69.4969,69.5061,219871.0
2023-03-21 15:40:00,75.65,75.65,75.61,75.62,174489.0,69.5061,69.5061,69.4694,69.4786,174489.0
2023-03-21 15:50:00,75.62,75.68,75.61,75.67,837531.0,69.4786,69.5337,69.4694,69.5245,837531.0
2023-03-22 09:30:00,75.7,75.7,75.6,75.66,120750.0,69.5521,69.5521,69.4602,69.5153,120750.0
2023-03-22 09:40:00,75.66,75.66,75.6,75.61,221242.0,69.5153,69.5153,69.4602,69.4694,221242.0
2023-03-22 09:50:00,75.6,75.6,75.57,75.59,30837.0,69.4602,69.4602,69.4326,69.451,30837.0
2023-03-22 10:00:00,75.59,75.59,75.56,75.56,226115.0,69.451,69.451,69.4234,69.4234,226115.0
2023-03-22 10:10:00,75.56,75.61,75.56,75.6,37231.0,69.4234,69.4694,69.4234,69.4602,37231.0
2023-03-22 10:20:00,75.61,75.63,75.6,75.62,188481.0,69.4694,69.4878,69.4602,69.4786,188481.0
2023-03-22 10:30:00,75.62,75.66,75.61,75.66,624300.0,69.4786,69.5153,69.4694,69.5153,624300.0
2023-03-22 10:40:00,75.66,75.69,75.65,75.69,197599.0,69.5153,69.5429,69.5061,69.5429,197599.0
2023-03-22 10:50:00,75.68,75.69,75.66,75.67,137259.0,69.5337,69.5429,69.5153,69.5245,137259.0
2023-03-22 11:00:00,75.66,75.67,75.65,75.66,413297.0,69.5153,69.5245,69.5061,69.5153,413297.0
2023-03-22 11:10:00,75.66,75.68,75.65,75.66,592833.0,69.5153,69.5337,69.5061,69.5153,592833.0
2023-03-22 11:20:00,75.66,75.66,75.64,75.66,19758.0,69.5153,69.5153,69.4969,69.5153,19758.0
2023-03-22 11:30:00,75.66,75.7,75.64,75.7,144116.0,69.5153,69.5521,69.4969,69.5521,144116.0
2023-03-22 11:40:00,75.7,75.74,75.69,75.72,202380.0,69.5521,69.5888,69.5429,69.5704,202380.0
2023-03-22 11:50:00,75.73,75.73,75.7,75.7,60823.0,69.5796,69.5796,69.5521,69.5521,60823.0
2023-03-22 12:00:00,75.71,75.73,75.7,75.7,41004.0,69.5613,69.5796,69.5521,69.5521,41004.0
2023-03-22 12:10:00,75.71,75.71,75.67,75.67,32256.0,69.5613,69.5613,69.5245,69.5245,32256.0
2023-03-22 12:20:00,75.67,75.71,75.66,75.71,28678.0,69.5245,69.5613,69.5153,69.5613,28678.0
2023-03-22 12:30:00,75.7,75.71,75.68,75.69,16537.0,69.5521,69.5613,69.5337,69.5429,16537.0
2023-03-22 12:40:00,75.7,75.76,75.69,75.76,161909.0,69.5521,69.6072,69.5429,69.6072,161909.0
2023-03-22 12:50:00,75.76,75.77,75.74,75.76,211943.0,69.6072,69.6164,69.5888,69.6072,211943.0
2023-03-22 13:00:00,75.76,75.76,75.72,75.72,250205.0,69.6072,69.6072,69.5704,69.5704,250205.0
2023-03-22 13:10:00,75.73,75.77,75.72,75.77,46456.0,69.5796,69.6164,69.5704,69.6164,46456.0
2023-03-22 13:20:00,75.77,75.79,75.76,75.79,55187.0,69.6164,69.6348,69.6072,69.6348,55187.0
2023-03-22 13:30:00,75.78,75.81,75.78,75.8,291755.0,69.6256,69.6531,69.6256,69.644,291755.0
2023-03-22 13:40:00,75.8,75.84,75.79,75.83,150475.0,69.644,69.6807,69.6348,69.6715,150475.0
2023-03-22 13:50:00,75.84,75.85,75.79,75.83,69827.0,69.6807,69.6899,69.6348,69.6715,69827.0
2023-03-22 14:00:00,75.85,76.12,75.85,75.98,127909.0,69.6899,69.938,69.6899,69.8093,127909.0
2023-03-22 14:10:00,75.97,76.01,75.92,76.01,163342.0,69.8001,69.8369,69.7542,69.8369,163342.0
2023-03-22 14:20:00,76.01,76.07,75.98,76.06,35204.0,69.8369,69.892,69.8093,69.8828,35204.0
2023-03-22 14:30:00,76.06,76.15,75.99,76.11,56825.0,69.8828,69.9655,69.8185,69.9288,56825.0
2023-03-22 14:40:00,76.12,76.29,76.12,76.28,132995.0,69.938,70.0942,69.938,70.085,132995.0
2023-03-22 14:50:00,76.28,76.33,76.11,76.11,240783.0,70.085,70.1309,69.9288,69.9288,240783.0
2023-03-22 15:00:00,76.11,76.15,76.03,76.04,78151.0,69.9288,69.9655,69.8553,69.8645,78151.0
2023-03-22 15:10:00,76.05,76.13,76.04,76.12,220026.0,69.8736,69.9471,69.8645,69.938,220026.0
2023-03-22 15:20:00,76.12,76.14,76.06,76.11,139395.0,69.938,69.9563,69.8828,69.9288,139395.0
2023-03-22 15:30:00,76.11,76.11,76.01,76.08,310068.0,69.9288,69.9288,69.8369,69.9012,310068.0
2023-03-22 15:40:00,76.08,76.1,76.05,76.08,785425.0,69.9012,69.9196,69.8736,69.9012,785425.0
2023-03-22 15:50:00,76.08,76.1,76.06,76.08,1375496.0,69.9012,69.9196,69.8828,69.9012,1375496.0
2023-03-23 09:30:00,76.06,76.22,76.06,76.13,112819.0,69.8828,70.0298,69.8828,69.9471,112819.0
2023-03-23 09:40:00,76.13,76.17,76.11,76.11,68897.0,69.9471,69.9839,69.9288,69.9288,68897.0
2023-03-23 09:50:00,76.12,76.16,76.11,76.15,38174.0,69.938,69.9747,69.9288,69.9655,38174.0
2023-03-23 10:00:00,76.16,76.19,76.15,76.17,429727.0,69.9747,70.0023,69.9655,69.9839,429727.0
2023-03-23 10:10:00,76.17,76.18,76.14,76.17,133132.0,69.9839,69.9931,69.9563,69.9839,133132.0
2023-03-23 10:20:00,76.17,76.18,76.16,76.17,73022.0,69.9839,69.9931,69.9747,69.9839,73022.0
2023-03-23 10:30:00,76.17,76.21,76.17,76.19,47411.0,69.9839,70.0207,69.9839,70.0023,47411.0
2023-03-23 10:40:00,76.19,76.24,76.18,76.23,55618.0,70.0023,70.0482,69.9931,70.039,55618.0
2023-03-23 10:50:00,76.24,76.27,76.23,76.26,63109.0,70.0482,70.0758,70.039,70.0666,63109.0
2023-03-23 11:00:00,76.25,76.26,76.22,76.23,69770.0,70.0574,70.0666,70.0298,70.039,69770.0
2023-03-23 11:10:00,76.23,76.25,76.22,76.23,81813.0,70.039,70.0574,70.0298,70.039,81813.0
2023-03-23 11:20:00,76.23,76.24,76.22,76.22,92482.0,70.039,70.0482,70.0298,70.0298,92482.0
2023-03-23 11:30:00,76.22,76.25,76.22,76.23,31836.0,70.0298,70.0574,70.0298,70.039,31836.0
2023-03-23 11:40:00,76.23,76.24,76.21,76.21,34286.0,70.039,70.0482,70.0207,70.0207,34286.0
2023-03-23 11:50:00,76.21,76.22,76.21,76.21,30869.0,70.0207,70.0298,70.0207,70.0207,30869.0
2023-03-23 12:00:00,76.22,76.24,76.2,76.22,75336.0,70.0298,70.0482,70.0115,70.0298,75336.0
2023-03-23 12:10:00,76.22,76.28,76.22,76.28,618847.0,70.0298,70.085,70.0298,70.085,618847.0
2023-03-23 12:20:00,76.28,76.3,76.26,76.26,115277.0,70.085,70.1033,70.0666,70.0666,115277.0
2023-03-23 12:30:00,76.27,76.27,76.23,76.24,68700.0,70.0758,70.0758,70.039,70.0482,68700.0
2023-03-23 12:40:00,76.24,76.26,76.2,76.21,44998.0,70.0482,70.0666,70.0115,70.0207,44998.0
2023-03-23 12:50:00,76.21,76.22,76.2,76.2,68235.0,70.0207,70.0298,70.0115,70.0115,68235.0
2023-03-23 13:00:00,76.2,76.21,76.16,76.17,124984.0,70.0115,70.0207,69.9747,69.9839,124984.0
2023-03-23 13:10:00,76.17,76.17,76.11,76.12,133365.0,69.9839,69.9839,69.9288,69.938,133365.0
2023-03-23 13:20:00,76.13,76.15,76.11,76.11,61419.0,69.9471,69.9655,69.9288,69.9288,61419.0
2023-03-23 13:30:00,76.11,76.13,76.1,76.13,175401.0,69.9288,69.9471,69.9196,69.9471,175401.0
2023-03-23 13:40:00,76.13,76.16,76.13,76.15,426800.0,69.9471,69.9747,69.9471,69.9655,426800.0
2023-03-23 13:50:00,76.15,76.16,76.13,76.16,120799.0,69.9655,69.9747,69.9471,69.9747,120799.0
2023-03-23 14:00:00,76.16,76.18,76.15,76.17,34384.0,69.9747,69.9931,69.9655,69.9839,34384.0
2023-03-23 14:10:00,76.17,76.19,76.17,76.19,92567.0,69.9839,70.0023,69.9839,70.0023,92567.0
2023-03-23 14:20:00,76.19,76.19,76.18,76.18,259249.0,70.0023,70.0023,69.9931,69.9931,259249.0
2023-03-23 14:30:00,76.18,76.19,76.15,76.17,123749.0,69.9931,70.0023,69.9655,69.9839,123749.0
2023-03-23 14:40:00,76.17,76.2,76.16,76.18,81125.0,69.9839,70.0115,69.9747,69.9931,81125.0
2023-03-23 14:50:00,76.17,76.2,76.17,76.19,117695.0,69.9839,70.0115,69.9839,70.0023,117695.0
2023-03-23 15:00:00,76.18,76.26,76.15,76.23,112557.0,69.9931,70.0666,69.9655,70.039,112557.0
2023-03-23 15:10:00,76.24,76.25,76.2,76.23,87120.0,70.0482,70.0574,70.0115,70.039,87120.0
2023-03-23 15:20:00,76.23,76.26,76.22,76.24,38192.0,70.039,70.0666,70.0298,70.0482,38192.0
2023-03-23 15:30:00,76.24,76.28,76.21,76.28,90544.0,70.0482,70.085,70.0207,70.085,90544.0
2023-03-23 15:40:00,76.28,76.29,76.22,76.23,583914.0,70.085,70.0942,70.0298,70.039,583914.0
2023-03-23 15:50:00,76.23,76.24,76.17,76.21,438590.0,70.039,70.0482,69.9839,70.0207,438590.0
2023-03-24 09:30:00,76.32,76.42,76.24,76.28,339212.0,70.1217,70.2136,70.0482,70.085,339212.0
2023-03-24 09:40:00,76.28,76.37,76.26,76.3,305942.0,70.085,70.1677,70.0666,70.1033,305942.0
2023-03-24 09:50:00,76.3,76.31,76.24,76.24,227912.0,70.1033,70.1125,70.0482,70.0482,227912.0
2023-03-24 10:00:00,76.25,76.26,76.18,76.25,89482.0,70.0574,70.0666,69.9931,70.0574,89482.0
2023-03-24 10:10:00,76.24,76.28,76.21,76.22,56533.0,70.0482,70.085,70.0207,70.0298,56533.0
2023-03-24 10:20:00,76.22,76.26,76.22,76.26,72521.0,70.0298,70.0666,70.0298,70.0666,72521.0
2023-03-24 10:30:00,76.26,76.26,76.23,76.25,44208.0,70.0666,70.0666,70.039,70.0574,44208.0
2023-03-24 10:40:00,76.25,76.31,76.25,76.28,66849.0,70.0574,70.1125,70.0574,70.085,66849.0
2023-03-24 10:50:00,76.28,76.29,76.24,76.26,79691.0,70.085,70.0942,70.0482,70.0666,79691.0
2023-03-24 11:00:00,76.27,76.32,76.26,76.31,80774.0,70.0758,70.1217,70.0666,70.1125,80774.0
2023-03-24 11:10:00,76.31,76.32,76.28,76.28,54004.0,70.1125,70.1217,70.085,70.085,54004.0
2023-03-24 11:20:00,76.28,76.32,76.25,76.3,55797.0,70.085,70.1217,70.0574,70.1033,55797.0
2023-03-24 11:30:00,76.29,76.32,76.29,76.3,23037.0,70.0942,70.1217,70.0942,70.1033,23037.0
2023-03-24 11:40:00,76.3,76.3,76.27,76.28,27282.0,70.1033,70.1033,70.0758,70.085,27282.0
2023-03-24 11:50:00,76.28,76.29,76.23,76.23,62306.0,70.085,70.0942,70.039,70.039,62306.0
2023-03-24 12:00:00,76.24,76.24,76.22,76.23,53189.0,70.0482,70.0482,70.0298,70.039,53189.0
2023-03-24 12:10:00,76.23,76.29,76.23,76.28,240607.0,70.039,70.0942,70.039,70.085,240607.0
2023-03-24 12:20:00,76.28,76.29,76.25,76.26,133027.0,70.085,70.0942,70.0574,70.0666,133027.0
2023-03-24 12:30:00,76.26,76.28,76.25,76.26,37666.0,70.0666,70.085,70.0574,70.0666,37666.0
2023-03-24 12:40:00,76.25,76.27,76.24,76.27,56925.0,70.0574,70.0758,70.0482,70.0758,56925.0
2023-03-24 12:50:00,76.27,76.3,76.27,76.28,57446.0,70.0758,70.1033,70.0758,70.085,57446.0
2023-03-24 13:00:00,76.29,76.29,76.27,76.28,17718.0,70.0942,70.0942,70.0758,70.085,17718.0
2023-03-24 13:10:00,76.29,76.29,76.27,76.27,52012.0,70.0942,70.0942,70.0758,70.0758,52012.0
2023-03-24 13:20:00,76.27,76.28,76.25,76.26,61221.0,70.0758,70.085,70.0574,70.0666,61221.0
2023-03-24 13:30:00,76.27,76.27,76.26,76.26,651294.0,70.0758,70.0758,70.0666,70.0666,651294.0
2023-03-24 13:40:00,76.26,76.31,76.25,76.31,40832.0,70.0666,70.1125,70.0574,70.1125,40832.0
2023-03-24 13:50:00,76.3,76.32,76.28,76.28,226513.0,70.1033,70.1217,70.085,70.085,226513.0
2023-03-24 14:00:00,76.28,76.29,76.26,76.27,63637.0,70.085,70.0942,70.0666,70.0758,63637.0
2023-03-24 14:10:00,76.26,76.27,76.25,76.25,138065.0,70.0666,70.0758,70.0574,70.0574,138065.0
2023-03-24 14:20:00,76.26,76.28,76.25,76.28,84875.0,70.0666,70.085,70.0574,70.085,84875.0
2023-03-24 14:30:00,76.28,76.31,76.27,76.31,220132.0,70.085,70.1125,70.0758,70.1125,220132.0
2023-03-24 14:40:00,76.3,76.31,76.28,76.28,276716.0,70.1033,70.1125,70.085,70.085,276716.0
2023-03-24 14:50:00,76.28,76.29,76.26,76.26,46970.0,70.085,70.0942,70.0666,70.0666,46970.0
2023-03-24 15:00:00,76.26,76.31,76.26,76.31,43903.0,70.0666,70.1125,70.0666,70.1125,43903.0
2023-03-24 15:10:00,76.3,76.31,76.29,76.29,143945.0,70.1033,70.1125,70.0942,70.0942,143945.0
2023-03-24 15:20:00,76.3,76.3,76.28,76.3,45776.0,70.1033,70.1033,70.085,70.1033,45776.0
2023-03-24 15:30:00,76.29,76.31,76.29,76.3,43324.0,70.0942,70.1125,70.0942,70.1033,43324.0
2023-03-24 15:40:00,76.3,76.31,76.29,76.3,55977.0,70.1033,70.1125,70.0942,70.1033,55977.0
2023-03-24 15:50:00,76.3,76.3,76.28,76.28,95856.0,70.1033,70.1033,70.085,70.085,95856.0
2023-03-27 09:30:00,76.02,76.05,75.98,76.05,62249.0,69.8461,69.8736,69.8093,69.8736,62249.0
2023-03-27 09:40:00,76.06,76.08,76.05,76.06,319220.0,69.8828,69.9012,69.8736,69.8828,319220.0
2023-03-27 09:50:00,76.07,76.09,76.07,76.09,335652.0,69.892,69.9104,69.892,69.9104,335652.0
2023-03-27 10:00:00,76.09,76.09,76.05,76.06,143407.0,69.9104,69.9104,69.8736,69.8828,143407.0
2023-03-27 10:10:00,76.05,76.06,76.04,76.06,78534.0,69.8736,69.8828,69.8645,69.8828,78534.0
2023-03-27 10:20:00,76.06,76.1,76.05,76.1,45961.0,69.8828,69.9196,69.8736,69.9196,45961.0
2023-03-27 10:30:00,76.09,76.11,76.08,76.09,47011.0,69.9104,69.9288,69.9012,69.9104,47011.0
2023-03-27 10:40:00,76.1,76.12,76.09,76.09,17545.0,69.9196,69.938,69.9104,69.9104,17545.0
2023-03-27 10:50:00,76.09,76.12,76.09,76.1,30760.0,69.9104,69.938,69.9104,69.9196,30760.0
2023-03-27 11:00:00,76.11,76.11,76.07,76.09,45909.0,69.9288,69.9288,69.892,69.9104,45909.0
2023-03-27 11:10:00,76.09,76.1,76.07,76.09,123556.0,69.9104,69.9196,69.892,69.9104,123556.0
2023-03-27 11:20:00,76.08,76.09,76.05,76.06,94657.0,69.9012,69.9104,69.8736,69.8828,94657.0
2023-03-27 11:30:00,76.05,76.06,76.04,76.06,29447.0,69.8736,69.8828,69.8645,69.8828,29447.0
2023-03-27 11:40:00,76.06,76.07,76.05,76.05,19408.0,69.8828,69.892,69.8736,69.8736,19408.0
2023-03-27 11:50:00,76.06,76.06,76.03,76.05,74552.0,69.8828,69.8828,69.8553,69.8736,74552.0
2023-03-27 12:00:00,76.05,76.06,76.03,76.03,22940.0,69.8736,69.8828,69.8553,69.8553,22940.0
2023-03-27 12:10:00,76.03,76.05,76.03,76.04,12045.0,69.8553,69.8736,69.8553,69.8645,12045.0
2023-03-27 12:20:00,76.04,76.04,76.0,76.0,15018.0,69.8645,69.8645,69.8277,69.8277,15018.0
2023-03-27 12:30:00,76.01,76.02,75.99,76.01,24266.0,69.8369,69.8461,69.8185,69.8369,24266.0
2023-03-27 12:40:00,76.0,76.02,76.0,76.01,46965.0,69.8277,69.8461,69.8277,69.8369,46965.0
2023-03-27 12:50:00,76.01,76.02,75.99,76.0,48556.0,69.8369,69.8461,69.8185,69.8277,48556.0
2023-03-27 13:00:00,76.0,76.02,75.94,75.95,101780.0,69.8277,69.8461,69.7726,69.7818,101780.0
2023-03-27 13:10:00,75.95,75.95,75.94,75.94,6487.0,69.7818,69.7818,69.7726,69.7726,6487.0
2023-03-27 13:20:00,75.95,75.96,75.94,75.96,35073.0,69.7818,69.791,69.7726,69.791,35073.0
2023-03-27 13:30:00,75.95,75.96,75.94,75.95,22358.0,69.7818,69.791,69.7726,69.7818,22358.0
2023-03-27 13:40:00,75.95,75.95,75.93,75.95,130289.0,69.7818,69.7818,69.7634,69.7818,130289.0
2023-03-27 13:50:00,75.95,75.95,75.92,75.93,60926.0,69.7818,69.7818,69.7542,69.7634,60926.0
2023-03-27 14:00:00,75.92,75.93,75.91,75.92,105132.0,69.7542,69.7634,69.745,69.7542,105132.0
2023-03-27 14:10:00,75.91,75.92,75.9,75.91,97499.0,69.745,69.7542,69.7358,69.745,97499.0
2023-03-27 14:20:00,75.91,75.91,75.88,75.89,34940.0,69.745,69.745,69.7175,69.7266,34940.0
2023-03-27 14:30:00,75.88,75.9,75.87,75.88,30062.0,69.7175,69.7358,69.7083,69.7175,30062.0
2023-03-27 14:40:00,75.89,75.91,75.88,75.9,72254.0,69.7266,69.745,69.7175,69.7358,72254.0
2023-03-27 14:50:00,75.91,75.91,75.9,75.91,77148.0,69.745,69.745,69.7358,69.745,77148.0
2023-03-27 15:00:00,75.91,75.92,75.9,75.92,62025.0,69.745,69.7542,69.7358,69.7542,62025.0
2023-03-27 15:10:00,75.91,75.92,75.91,75.91,193096.0,69.745,69.7542,69.745,69.745,193096.0
2023-03-27 15:20:00,75.91,75.92,75.87,75.88,101479.0,69.745,69.7542,69.7083,69.7175,101479.0
2023-03-27 15:30:00,75.88,75.88,75.84,75.85,56794.0,69.7175,69.7175,69.6807,69.6899,56794.0
2023-03-27 15:40:00,75.84,75.85,75.84,75.85,203153.0,69.6807,69.6899,69.6807,69.6899,203153.0
2023-03-27 15:50:00,75.84,75.84,75.83,75.84,183433.0,69.6807,69.6807,69.6715,69.6807,183433.0
2023-03-28 09:30:00,75.8,75.8,75.75,75.78,100689.0,69.644,69.644,69.598,69.6256,100689.0
2023-03-28 09:40:00,75.78,75.79,75.74,75.78,304815.0,69.6256,69.6348,69.5888,69.6256,304815.0
2023-03-28 09:50:00,75.78,75.81,75.78,75.8,158056.0,69.6256,69.6531,69.6256,69.644,158056.0
2023-03-28 10:00:00,75.81,75.81,75.78,75.79,39861.0,69.6531,69.6531,69.6256,69.6348,39861.0
2023-03-28 10:10:00,75.78,75.79,75.75,75.76,73260.0,69.6256,69.6348,69.598,69.6072,73260.0
2023-03-28 10:20:00,75.75,75.76,75.72,75.74,47599.0,69.598,69.6072,69.5704,69.5888,47599.0
2023-03-28 10:30:00,75.73,75.76,75.73,75.75,33974.0,69.5796,69.6072,69.5796,69.598,33974.0
2023-03-28 10:40:00,75.74,75.76,75.73,75.73,62633.0,69.5888,69.6072,69.5796,69.5796,62633.0
2023-03-28 10:50:00,75.73,75.75,75.73,75.73,97641.0,69.5796,69.598,69.5796,69.5796,97641.0
2023-03-28 11:00:00,75.73,75.74,75.71,75.73,63513.0,69.5796,69.5888,69.5613,69.5796,63513.0
2023-03-28 11:10:00,75.73,75.77,75.73,75.75,88426.0,69.5796,69.6164,69.5796,69.598,88426.0
2023-03-28 11:20:00,75.76,75.78,75.75,75.78,84259.0,69.6072,69.6256,69.598,69.6256,84259.0
2023-03-28 11:30:00,75.78,75.78,75.77,75.77,111872.0,69.6256,69.6256,69.6164,69.6164,111872.0
2023-03-28 11:40:00,75.77,75.79,75.77,75.78,150050.0,69.6164,69.6348,69.6164,69.6256,150050.0
2023-03-28 11:50:00,75.79,75.79,75.77,75.78,78504.0,69.6348,69.6348,69.6164,69.6256,78504.0
2023-03-28 12:00:00,75.77,75.79,75.77,75.78,56871.0,69.6164,69.6348,69.6164,69.6256,56871.0
2023-03-28 12:10:00,75.78,75.79,75.78,75.78,299631.0,69.6256,69.6348,69.6256,69.6256,299631.0
2023-03-28 12:20:00,75.78,75.79,75.75,75.75,76820.0,69.6256,69.6348,69.598,69.598,76820.0
2023-03-28 12:30:00,75.76,75.76,75.74,75.75,38823.0,69.6072,69.6072,69.5888,69.598,38823.0
2023-03-28 12:40:00,75.75,75.75,75.72,75.73,86299.0,69.598,69.598,69.5704,69.5796,86299.0
2023-03-28 12:50:00,75.73,75.74,75.71,75.71,51181.0,69.5796,69.5888,69.5613,69.5613,51181.0
2023-03-28 13:00:00,75.72,75.76,75.71,75.74,62245.0,69.5704,69.6072,69.5613,69.5888,62245.0
2023-03-28 13:10:00,75.74,75.76,75.73,75.74,188209.0,69.5888,69.6072,69.5796,69.5888,188209.0
2023-03-28 13:20:00,75.74,75.75,75.73,75.73,50064.0,69.5888,69.598,69.5796,69.5796,50064.0
2023-03-28 13:30:00,75.73,75.73,75.71,75.73,162434.0,69.5796,69.5796,69.5613,69.5796,162434.0
2023-03-28 13:40:00,75.73,75.74,75.71,75.73,87636.0,69.5796,69.5888,69.5613,69.5796,87636.0
2023-03-28 13:50:00,75.73,75.76,75.72,75.76,72569.0,69.5796,69.6072,69.5704,69.6072,72569.0
2023-03-28 14:00:00,75.76,75.76,75.72,75.73,65718.0,69.6072,69.6072,69.5704,69.5796,65718.0
2023-03-28 14:10:00,75.73,75.74,75.72,75.73,99743.0,69.5796,69.5888,69.5704,69.5796,99743.0
2023-03-28 14:20:00,75.73,75.74,75.72,75.72,213052.0,69.5796,69.5888,69.5704,69.5704,213052.0
2023-03-28 14:30:00,75.73,75.73,75.71,75.73,45702.0,69.5796,69.5796,69.5613,69.5796,45702.0
2023-03-28 14:40:00,75.73,75.73,75.72,75.72,19004.0,69.5796,69.5796,69.5704,69.5704,19004.0
2023-03-28 14:50:00,75.73,75.73,75.71,75.73,130556.0,69.5796,69.5796,69.5613,69.5796,130556.0
2023-03-28 15:00:00,75.73,75.75,75.72,75.75,85342.0,69.5796,69.598,69.5704,69.598,85342.0
2023-03-28 15:10:00,75.74,75.75,75.74,75.75,20338.0,69.5888,69.598,69.5888,69.598,20338.0
2023-03-28 15:20:00,75.75,75.77,75.74,75.76,269344.0,69.598,69.6164,69.5888,69.6072,269344.0
2023-03-28 15:30:00,75.76,75.76,75.74,75.74,141508.0,69.6072,69.6072,69.5888,69.5888,141508.0
2023-03-28 15:40:00,75.75,75.77,75.74,75.76,126966.0,69.598,69.6164,69.5888,69.6072,126966.0
2023-03-28 15:50:00,75.76,75.78,75.75,75.76,279675.0,69.6072,69.6256,69.598,69.6072,279675.0
2023-03-29 09:30:00,75.77,75.78,75.6,75.72,48015.0,69.6164,69.6256,69.4602,69.5704,48015.0
2023-03-29 09:40:00,75.73,75.78,75.73,75.73,35478.0,69.5796,69.6256,69.5796,69.5796,35478.0
2023-03-29 09:50:00,75.73,75.75,75.71,75.72,156161.0,69.5796,69.598,69.5613,69.5704,156161.0
2023-03-29 10:00:00,75.72,75.73,75.7,75.73,43471.0,69.5704,69.5796,69.5521,69.5796,43471.0
2023-03-29 10:10:00,75.73,75.74,75.71,75.71,35044.0,69.5796,69.5888,69.5613,69.5613,35044.0
2023-03-29 10:20:00,75.71,75.72,75.69,75.71,46736.0,69.5613,69.5704,69.5429,69.5613,46736.0
2023-03-29 10:30:00,75.7,75.73,75.7,75.73,53443.0,69.5521,69.5796,69.5521,69.5796,53443.0
2023-03-29 10:40:00,75.73,75.76,75.72,75.74,283265.0,69.5796,69.6072,69.5704,69.5888,283265.0
2023-03-29 10:50:00,75.75,75.79,75.74,75.78,139267.0,69.598,69.6348,69.5888,69.6256,139267.0
2023-03-29 11:00:00,75.78,75.79,75.77,75.78,28892.0,69.6256,69.6348,69.6164,69.6256,28892.0
2023-03-29 11:10:00,75.78,75.8,75.77,75.79,46220.0,69.6256,69.644,69.6164,69.6348,46220.0
2023-03-29 11:20:00,75.78,75.79,75.75,75.77,45399.0,69.6256,69.6348,69.598,69.6164,45399.0
2023-03-29 11:30:00,75.77,75.8,75.77,75.8,41595.0,69.6164,69.644,69.6164,69.644,41595.0
2023-03-29 11:40:00,75.78,75.79,75.75,75.77,54770.0,69.6256,69.6348,69.598,69.6164,54770.0
2023-03-29 11:50:00,75.77,75.78,75.73,75.75,40122.0,69.6164,69.6256,69.5796,69.598,40122.0
2023-03-29 12:00:00,75.75,75.77,75.74,75.77,54767.0,69.598,69.6164,69.5888,69.6164,54767.0
2023-03-29 12:10:00,75.77,75.79,75.77,75.78,101617.0,69.6164,69.6348,69.6164,69.6256,101617.0
2023-03-29 12:20:00,75.79,75.79,75.76,75.77,30364.0,69.6348,69.6348,69.6072,69.6164,30364.0
2023-03-29 12:30:00,75.76,75.78,75.76,75.78,27488.0,69.6072,69.6256,69.6072,69.6256,27488.0
2023-03-29 12:40:00,75.78,75.79,75.77,75.78,290495.0,69.6256,69.6348,69.6164,69.6256,290495.0
2023-03-29 12:50:00,75.79,75.8,75.78,75.8,176346.0,69.6348,69.644,69.6256,69.644,176346.0
2023-03-29 13:00:00,75.8,75.81,75.78,75.8,657040.0,69.644,69.6531,69.6256,69.644,657040.0
2023-03-29 13:10:00,75.8,75.8,75.78,75.79,55788.0,69.644,69.644,69.6256,69.6348,55788.0
2023-03-29 13:20:00,75.78,75.8,75.77,75.8,57965.0,69.6256,69.644,69.6164,69.644,57965.0
2023-03-29 13:30:00,75.8,75.81,75.79,75.81,329689.0,69.644,69.6531,69.6348,69.6531,329689.0
2023-03-29 13:40:00,75.81,75.82,75.8,75.81,275559.0,69.6531,69.6623,69.644,69.6531,275559.0
2023-03-29 13:50:00,75.82,75.84,75.81,75.84,45717.0,69.6623,69.6807,69.6531,69.6807,45717.0
2023-03-29 14:00:00,75.84,75.84,75.82,75.83,66561.0,69.6807,69.6807,69.6623,69.6715,66561.0
2023-03-29 14:10:00,75.82,75.83,75.82,75.82,57259.0,69.6623,69.6715,69.6623,69.6623,57259.0
2023-03-29 14:20:00,75.82,75.83,75.8,75.83,164947.0,69.6623,69.6715,69.644,69.6715,164947.0
2023-03-29 14:30:00,75.83,75.83,75.81,75.82,264846.0,69.6715,69.6715,69.6531,69.6623,264846.0
2023-03-29 14:40:00,75.82,75.83,75.81,75.81,92029.0,69.6623,69.6715,69.6531,69.6531,92029.0
2023-03-29 14:50:00,75.82,75.86,75.81,75.84,411780.0,69.6623,69.6991,69.6531,69.6807,411780.0
2023-03-29 15:00:00,75.84,75.86,75.82,75.86,118211.0,69.6807,69.6991,69.6623,69.6991,118211.0
2023-03-29 15:10:00,75.86,75.88,75.85,75.87,287142.0,69.6991,69.7175,69.6899,69.7083,287142.0
2023-03-29 15:20:00,75.87,75.9,75.86,75.89,148397.0,69.7083,69.7358,69.6991,69.7266,148397.0
2023-03-29 15:30:00,75.89,75.9,75.87,75.88,170876.0,69.7266,69.7358,69.7083,69.7175,170876.0
2023-03-29 15:40:00,75.88,75.89,75.85,75.87,154376.0,69.7175,69.7266,69.6899,69.7083,154376.0
2023-03-29 15:50:00,75.87,75.92,75.86,75.89,573164.0,69.7083,69.7542,69.6991,69.7266,573164.0
2023-03-30 09:30:00,75.83,75.93,75.83,75.92,101576.0,69.6715,69.7634,69.6715,69.7542,101576.0
2023-03-30 09:40:00,75.92,75.93,75.91,75.93,75951.0,69.7542,69.7634,69.745,69.7634,75951.0
2023-03-30 09:50:00,75.92,75.96,75.92,75.95,75083.0,69.7542,69.791,69.7542,69.7818,75083.0
2023-03-30 10:00:00,75.95,75.97,75.92,75.92,162290.0,69.7818,69.8001,69.7542,69.7542,162290.0
2023-03-30 10:10:00,75.92,75.95,75.91,75.92,320971.0,69.7542,69.7818,69.745,69.7542,320971.0
2023-03-30 10:20:00,75.92,75.94,75.91,75.93,46132.0,69.7542,69.7726,69.745,69.7634,46132.0
2023-03-30 10:30:00,75.93,75.95,75.91,75.95,43518.0,69.7634,69.7818,69.745,69.7818,43518.0
2023-03-30 10:40:00,75.94,75.95,75.94,75.95,25905.0,69.7726,69.7818,69.7726,69.7818,25905.0
2023-03-30 10:50:00,75.95,75.96,75.94,75.96,220714.0,69.7818,69.791,69.7726,69.791,220714.0
2023-03-30 11:00:00,75.95,75.96,75.94,75.95,120313.0,69.7818,69.791,69.7726,69.7818,120313.0
2023-03-30 11:10:00,75.95,75.95,75.93,75.94,431323.0,69.7818,69.7818,69.7634,69.7726,431323.0
2023-03-30 11:20:00,75.94,75.94,75.92,75.93,96945.0,69.7726,69.7726,69.7542,69.7634,96945.0
2023-03-30 11:30:00,75.93,75.95,75.93,75.94,77938.0,69.7634,69.7818,69.7634,69.7726,77938.0
2023-03-30 11:40:00,75.94,75.95,75.93,75.94,92438.0,69.7726,69.7818,69.7634,69.7726,92438.0
2023-03-30 11:50:00,75.94,75.94,75.93,75.93,59855.0,69.7726,69.7726,69.7634,69.7634,59855.0
2023-03-30 12:00:00,75.94,75.94,75.93,75.94,55107.0,69.7726,69.7726,69.7634,69.7726,55107.0
2023-03-30 12:10:00,75.94,75.97,75.93,75.95,118867.0,69.7726,69.8001,69.7634,69.7818,118867.0
2023-03-30 12:20:00,75.95,75.96,75.95,75.95,52057.0,69.7818,69.791,69.7818,69.7818,52057.0
2023-03-30 12:30:00,75.95,75.97,75.94,75.95,481907.0,69.7818,69.8001,69.7726,69.7818,481907.0
2023-03-30 12:40:00,75.95,75.96,75.94,75.95,240740.0,69.7818,69.791,69.7726,69.7818,240740.0
2023-03-30 12:50:00,75.95,75.95,75.94,75.95,252950.0,69.7818,69.7818,69.7726,69.7818,252950.0
2023-03-30 13:00:00,75.95,75.95,75.94,75.94,278361.0,69.7818,69.7818,69.7726,69.7726,278361.0
2023-03-30 13:10:00,75.94,75.95,75.93,75.94,196336.0,69.7726,69.7818,69.7634,69.7726,196336.0
2023-03-30 13:20:00,75.93,75.95,75.93,75.95,78720.0,69.7634,69.7818,69.7634,69.7818,78720.0
2023-03-30 13:30:00,75.94,75.95,75.93,75.94,41754.0,69.7726,69.7818,69.7634,69.7726,41754.0
2023-03-30 13:40:00,75.94,75.95,75.93,75.95,50167.0,69.7726,69.7818,69.7634,69.7818,50167.0
2023-03-30 13:50:00,75.95,75.95,75.93,75.93,59608.0,69.7818,69.7818,69.7634,69.7634,59608.0
2023-03-30 14:00:00,75.93,75.94,75.92,75.92,88514.0,69.7634,69.7726,69.7542,69.7542,88514.0
2023-03-30 14:10:00,75.93,75.94,75.92,75.94,51510.0,69.7634,69.7726,69.7542,69.7726,51510.0
2023-03-30 14:20:00,75.94,75.97,75.93,75.96,206382.0,69.7726,69.8001,69.7634,69.791,206382.0
2023-03-30 14:30:00,75.97,75.97,75.95,75.95,129768.0,69.8001,69.8001,69.7818,69.7818,129768.0
2023-03-30 14:40:00,75.95,75.95,75.93,75.94,58769.0,69.7818,69.7818,69.7634,69.7726,58769.0
2023-03-30 14:50:00,75.94,75.96,75.93,75.95,89051.0,69.7726,69.791,69.7634,69.7818,89051.0
2023-03-30 15:00:00,75.95,75.96,75.94,75.95,66288.0,69.7818,69.791,69.7726,69.7818,66288.0
2023-03-30 15:10:00,75.95,75.96,75.94,75.95,67895.0,69.7818,69.791,69.7726,69.7818,67895.0
2023-03-30 15:20:00,75.95,75.95,75.94,75.95,139931.0,69.7818,69.7818,69.7726,69.7818,139931.0
2023-03-30 15:30:00,75.95,75.95,75.94,75.95,67103.0,69.7818,69.7818,69.7726,69.7818,67103.0
2023-03-30 15:40:00,75.95,75.95,75.93,75.93,195719.0,69.7818,69.7818,69.7634,69.7634,195719.0
2023-03-30 15:50:00,75.94,75.94,75.91,75.91,172346.0,69.7726,69.7726,69.745,69.745,172346.0
2023-03-31 09:30:00,75.95,76.04,75.95,76.02,118551.0,69.7818,69.8645,69.7818,69.8461,118551.0
2023-03-31 09:40:00,76.02,76.03,75.98,76.02,130564.0,69.8461,69.8553,69.8093,69.8461,130564.0
2023-03-31 09:50:00,76.02,76.04,76.01,76.03,263417.0,69.8461,69.8645,69.8369,69.8553,263417.0
2023-03-31 10:00:00,76.03,76.05,76.02,76.05,39212.0,69.8553,69.8736,69.8461,69.8736,39212.0
2023-03-31 10:10:00,76.05,76.06,76.03,76.03,27992.0,69.8736,69.8828,69.8553,69.8553,27992.0
2023-03-31 10:20:00,76.03,76.04,76.02,76.02,83960.0,69.8553,69.8645,69.8461,69.8461,83960.0
2023-03-31 10:30:00,76.03,76.03,76.01,76.01,27691.0,69.8553,69.8553,69.8369,69.8369,27691.0
2023-03-31 10:40:00,76.02,76.03,76.0,76.02,72464.0,69.8461,69.8553,69.8277,69.8461,72464.0
2023-03-31 10:50:00,76.03,76.03,75.98,76.01,108400.0,69.8553,69.8553,69.8093,69.8369,108400.0
2023-03-31 11:00:00,76.0,76.04,76.0,76.02,389851.0,69.8277,69.8645,69.8277,69.8461,389851.0
2023-03-31 11:10:00,76.03,76.03,76.0,76.01,98671.0,69.8553,69.8553,69.8277,69.8369,98671.0
2023-03-31 11:20:00,76.01,76.05,76.0,76.03,73490.0,69.8369,69.8736,69.8277,69.8553,73490.0
2023-03-31 11:30:00,76.03,76.06,76.03,76.05,127139.0,69.8553,69.8828,69.8553,69.8736,127139.0
2023-03-31 11:40:00,76.06,76.07,76.05,76.05,80704.0,69.8828,69.892,69.8736,69.8736,80704.0
2023-03-31 11:50:00,76.06,76.08,76.04,76.08,90552.0,69.8828,69.9012,69.8645,69.9012,90552.0
2023-03-31 12:00:00,76.07,76.08,76.06,76.06,73887.0,69.892,69.9012,69.8828,69.8828,73887.0
2023-03-31 12:10:00,76.06,76.07,76.05,76.06,62269.0,69.8828,69.892,69.8736,69.8828,62269.0
2023-03-31 12:20:00,76.07,76.11,76.06,76.09,56223.0,69.892,69.9288,69.8828,69.9104,56223.0
2023-03-31 12:30:00,76.09,76.1,76.05,76.05,276681.0,69.9104,69.9196,69.8736,69.8736,276681.0
2023-03-31 12:40:00,76.06,76.06,76.05,76.05,261680.0,69.8828,69.8828,69.8736,69.8736,261680.0
2023-03-31 12:50:00,76.06,76.09,76.05,76.08,69602.0,69.8828,69.9104,69.8736,69.9012,69602.0
2023-03-31 13:00:00,76.09,76.1,76.08,76.09,347264.0,69.9104,69.9196,69.9012,69.9104,347264.0
2023-03-31 13:10:00,76.08,76.09,76.07,76.08,16353.0,69.9012,69.9104,69.892,69.9012,16353.0
2023-03-31 13:20:00,76.08,76.08,76.07,76.08,13371.0,69.9012,69.9012,69.892,69.9012,13371.0
2023-03-31 13:30:00,76.08,76.08,76.07,76.08,24230.0,69.9012,69.9012,69.892,69.9012,24230.0
2023-03-31 13:40:00,76.08,76.09,76.07,76.09,49908.0,69.9012,69.9104,69.892,69.9104,49908.0
2023-03-31 13:50:00,76.09,76.1,76.08,76.09,41818.0,69.9104,69.9196,69.9012,69.9104,41818.0
2023-03-31 14:00:00,76.09,76.11,76.09,76.1,25995.0,69.9104,69.9288,69.9104,69.9196,25995.0
2023-03-31 14:10:00,76.1,76.11,76.1,76.11,604685.0,69.9196,69.9288,69.9196,69.9288,604685.0
2023-03-31 14:20:00,76.11,76.14,76.1,76.14,36452.0,69.9288,69.9563,69.9196,69.9563,36452.0
2023-03-31 14:30:00,76.14,76.16,76.13,76.16,103358.0,69.9563,69.9747,69.9471,69.9747,103358.0
2023-03-31 14:40:00,76.15,76.17,76.14,76.17,73287.0,69.9655,69.9839,69.9563,69.9839,73287.0
2023-03-31 14:50:00,76.17,76.18,76.16,76.18,237744.0,69.9839,69.9931,69.9747,69.9931,237744.0
2023-03-31 15:00:00,76.18,76.19,76.17,76.17,30044.0,69.9931,70.0023,69.9839,69.9839,30044.0
2023-03-31 15:10:00,76.18,76.18,76.16,76.18,114220.0,69.9931,69.9931,69.9747,69.9931,114220.0
2023-03-31 15:20:00,76.17,76.19,76.17,76.19,41580.0,69.9839,70.0023,69.9839,70.0023,41580.0
2023-03-31 15:30:00,76.18,76.19,76.18,76.18,146569.0,69.9931,70.0023,69.9931,69.9931,146569.0
2023-03-31 15:40:00,76.18,76.21,76.18,76.21,673007.0,69.9931,70.0207,69.9931,70.0207,673007.0
2023-03-31 15:50:00,76.21,76.25,76.2,76.24,127226.0,70.0207,70.0574,70.0115,70.0482,127226.0
2023-04-03 09:30:00,76.0,76.02,75.97,76.01,136297.0,70.0022,70.0207,69.9746,70.0114,136297.0
2023-04-03 09:40:00,76.01,76.07,76.0,76.07,96295.0,70.0114,70.0667,70.0022,70.0667,96295.0
2023-04-03 09:50:00,76.07,76.11,76.06,76.07,49376.0,70.0667,70.1036,70.0575,70.0667,49376.0
2023-04-03 10:00:00,76.1,76.23,76.08,76.18,201556.0,70.0943,70.2141,70.0759,70.168,201556.0
2023-04-03 10:10:00,76.17,76.25,76.17,76.25,103910.0,70.1588,70.2325,70.1588,70.2325,103910.0
2023-04-03 10:20:00,76.24,76.24,76.2,76.2,185754.0,70.2233,70.2233,70.1864,70.1864,185754.0
2023-04-03 10:30:00,76.2,76.21,76.18,76.2,259284.0,70.1864,70.1957,70.168,70.1864,259284.0
2023-04-03 10:40:00,76.19,76.21,76.19,76.21,62474.0,70.1772,70.1957,70.1772,70.1957,62474.0
2023-04-03 10:50:00,76.21,76.21,76.2,76.2,780488.0,70.1957,70.1957,70.1864,70.1864,780488.0
2023-04-03 11:00:00,76.2,76.24,76.19,76.2,71025.0,70.1864,70.2233,70.1772,70.1864,71025.0
2023-04-03 11:10:00,76.2,76.21,76.19,76.2,78233.0,70.1864,70.1957,70.1772,70.1864,78233.0
2023-04-03 11:20:00,76.21,76.27,76.2,76.25,718014.0,70.1957,70.2509,70.1864,70.2325,718014.0
2023-04-03 11:30:00,76.25,76.27,76.24,76.27,170782.0,70.2325,70.2509,70.2233,70.2509,170782.0
2023-04-03 11:40:00,76.27,76.27,76.26,76.26,39078.0,70.2509,70.2509,70.2417,70.2417,39078.0
2023-04-03 11:50:00,76.27,76.27,76.23,76.23,380374.0,70.2509,70.2509,70.2141,70.2141,380374.0
2023-04-03 12:00:00,76.23,76.24,76.22,76.24,106969.0,70.2141,70.2233,70.2049,70.2233,106969.0
2023-04-03 12:10:00,76.24,76.26,76.23,76.25,349577.0,70.2233,70.2417,70.2141,70.2325,349577.0
2023-04-03 12:20:00,76.26,76.26,76.24,76.25,15805.0,70.2417,70.2417,70.2233,70.2325,15805.0
2023-04-03 12:30:00,76.25,76.25,76.23,76.24,18147.0,70.2325,70.2325,70.2141,70.2233,18147.0
2023-04-03 12:40:00,76.23,76.23,76.2,76.2,82927.0,70.2141,70.2141,70.1864,70.1864,82927.0
2023-04-03 12:50:00,76.21,76.23,76.2,76.22,85298.0,70.1957,70.2141,70.1864,70.2049,85298.0
2023-04-03 13:00:00,76.22,76.24,76.21,76.23,52230.0,70.2049,70.2233,70.1957,70.2141,52230.0
2023-04-03 13:10:00,76.23,76.25,76.22,76.24,77484.0,70.2141,70.2325,70.2049,70.2233,77484.0
2023-04-03 13:20:00,76.24,76.25,76.24,76.24,26634.0,70.2233,70.2325,70.2233,70.2233,26634.0
2023-04-03 13:30:00,76.25,76.26,76.24,76.26,48310.0,70.2325,70.2417,70.2233,70.2417,48310.0
2023-04-03 13:40:00,76.26,76.26,76.25,76.26,456787.0,70.2417,70.2417,70.2325,70.2417,456787.0
2023-04-03 13:50:00,76.25,76.26,76.25,76.26,145942.0,70.2325,70.2417,70.2325,70.2417,145942.0
2023-04-03 14:00:00,76.26,76.26,76.25,76.25,53741.0,70.2417,70.2417,70.2325,70.2325,53741.0
2023-04-03 14:10:00,76.26,76.27,76.25,76.27,71579.0,70.2417,70.2509,70.2325,70.2509,71579.0
2023-04-03 14:20:00,76.27,76.29,76.26,76.28,333800.0,70.2509,70.2693,70.2417,70.2601,333800.0
2023-04-03 14:30:00,76.29,76.32,76.29,76.32,95593.0,70.2693,70.297,70.2693,70.297,95593.0
2023-04-03 14:40:00,76.32,76.32,76.31,76.31,15642.0,70.297,70.297,70.2878,70.2878,15642.0
2023-04-03 14:50:00,76.31,76.33,76.31,76.33,121262.0,70.2878,70.3062,70.2878,70.3062,121262.0
2023-04-03 15:00:00,76.33,76.34,76.31,76.31,33470.0,70.3062,70.3154,70.2878,70.2878,33470.0
2023-04-03 15:10:00,76.32,76.34,76.32,76.34,94067.0,70.297,70.3154,70.297,70.3154,94067.0
2023-04-03 15:20:00,76.33,76.36,76.33,76.34,172308.0,70.3062,70.3338,70.3062,70.3154,172308.0
2023-04-03 15:30:00,76.34,76.34,76.33,76.34,83088.0,70.3154,70.3154,70.3062,70.3154,83088.0
2023-04-03 15:40:00,76.34,76.34,76.32,76.34,514092.0,70.3154,70.3154,70.297,70.3154,514092.0
2023-04-03 15:50:00,76.34,76.35,76.32,76.34,598299.0,70.3154,70.3246,70.297,70.3154,598299.0
2023-04-04 09:30:00,76.24,76.24,76.15,76.19,609731.0,70.2233,70.2233,70.1404,70.1772,609731.0
2023-04-04 09:40:00,76.18,76.22,76.18,76.22,13432.0,70.168,70.2049,70.168,70.2049,13432.0
2023-04-04 09:50:00,76.22,76.23,76.19,76.2,47245.0,70.2049,70.2141,70.1772,70.1864,47245.0
2023-04-04 10:00:00,76.2,76.36,76.19,76.34,818595.0,70.1864,70.3338,70.1772,70.3154,818595.0
2023-04-04 10:10:00,76.35,76.42,76.34,76.41,564354.0,70.3246,70.3891,70.3154,70.3799,564354.0
2023-04-04 10:20:00,76.41,76.42,76.35,76.38,652351.0,70.3799,70.3891,70.3246,70.3522,652351.0
2023-04-04 10:30:00,76.38,76.42,76.38,76.4,145181.0,70.3522,70.3891,70.3522,70.3707,145181.0
2023-04-04 10:40:00,76.4,76.42,76.39,76.42,457900.0,70.3707,70.3891,70.3615,70.3891,457900.0
2023-04-04 10:50:00,76.42,76.42,76.39,76.4,143101.0,70.3891,70.3891,70.3615,70.3707,143101.0
2023-04-04 11:00:00,76.4,76.4,76.38,76.39,36908.0,70.3707,70.3707,70.3522,70.3615,36908.0
2023-04-04 11:10:00,76.39,76.41,76.38,76.38,40274.0,70.3615,70.3799,70.3522,70.3522,40274.0
2023-04-04 11:20:00,76.38,76.41,76.37,76.41,65700.0,70.3522,70.3799,70.343,70.3799,65700.0
2023-04-04 11:30:00,76.41,76.44,76.39,76.44,98465.0,70.3799,70.4075,70.3615,70.4075,98465.0
2023-04-04 11:40:00,76.43,76.44,76.4,76.41,61292.0,70.3983,70.4075,70.3707,70.3799,61292.0
2023-04-04 11:50:00,76.41,76.43,76.4,76.42,43836.0,70.3799,70.3983,70.3707,70.3891,43836.0
2023-04-04 12:00:00,76.42,76.43,76.41,76.43,54410.0,70.3891,70.3983,70.3799,70.3983,54410.0
2023-04-04 12:10:00,76.43,76.45,76.42,76.42,82621.0,70.3983,70.4167,70.3891,70.3891,82621.0
2023-04-04 12:20:00,76.42,76.43,76.42,76.43,186664.0,70.3891,70.3983,70.3891,70.3983,186664.0
2023-04-04 12:30:00,76.42,76.43,76.42,76.42,32033.0,70.3891,70.3983,70.3891,70.3891,32033.0
2023-04-04 12:40:00,76.42,76.43,76.42,76.42,26484.0,70.3891,70.3983,70.3891,70.3891,26484.0
2023-04-04 12:50:00,76.43,76.43,76.42,76.42,21331.0,70.3983,70.3983,70.3891,70.3891,21331.0
2023-04-04 13:00:00,76.42,76.43,76.42,76.42,28598.0,70.3891,70.3983,70.3891,70.3891,28598.0
2023-04-04 13:10:00,76.42,76.42,76.4,76.42,98657.0,70.3891,70.3891,70.3707,70.3891,98657.0
2023-04-04 13:20:00,76.42,76.42,76.39,76.39,41359.0,70.3891,70.3891,70.3615,70.3615,41359.0
2023-04-04 13:30:00,76.39,76.4,76.39,76.4,23970.0,70.3615,70.3707,70.3615,70.3707,23970.0
2023-04-04 13:40:00,76.4,76.42,76.4,76.4,91184.0,70.3707,70.3891,70.3707,70.3707,91184.0
2023-04-04 13:50:00,76.41,76.41,76.38,76.39,92328.0,70.3799,70.3799,70.3522,70.3615,92328.0
2023-04-04 14:00:00,76.4,76.41,76.39,76.4,56818.0,70.3707,70.3799,70.3615,70.3707,56818.0
2023-04-04 14:10:00,76.41,76.41,76.4,76.4,60636.0,70.3799,70.3799,70.3707,70.3707,60636.0
2023-04-04 14:20:00,76.4,76.41,76.38,76.38,144079.0,70.3707,70.3799,70.3522,70.3522,144079.0
2023-04-04 14:30:00,76.38,76.4,76.38,76.39,71618.0,70.3522,70.3707,70.3522,70.3615,71618.0
2023-04-04 14:40:00,76.4,76.41,76.39,76.41,55334.0,70.3707,70.3799,70.3615,70.3799,55334.0
2023-04-04 14:50:00,76.41,76.42,76.4,76.42,97210.0,70.3799,70.3891,70.3707,70.3891,97210.0
2023-04-04 15:00:00,76.42,76.43,76.41,76.42,61013.0,70.3891,70.3983,70.3799,70.3891,61013.0
2023-04-04 15:10:00,76.41,76.42,76.41,76.42,86518.0,70.3799,70.3891,70.3799,70.3891,86518.0
2023-04-04 15:20:00,76.42,76.42,76.41,76.42,47326.0,70.3891,70.3891,70.3799,70.3891,47326.0
2023-04-04 15:30:00,76.42,76.42,76.41,76.42,428183.0,70.3891,70.3891,70.3799,70.3891,428183.0
2023-04-04 15:40:00,76.42,76.44,76.41,76.43,264766.0,70.3891,70.4075,70.3799,70.3983,264766.0
2023-04-04 15:50:00,76.43,76.44,76.42,76.42,181262.0,70.3983,70.4075,70.3891,70.3891,181262.0
2023-04-05 09:30:00,76.52,76.58,76.51,76.52,772465.0,70.4812,70.5365,70.472,70.4812,772465.0
2023-04-05 09:40:00,76.52,76.54,76.48,76.48,267976.0,70.4812,70.4996,70.4444,70.4444,267976.0
2023-04-05 09:50:00,76.48,76.54,76.48,76.54,219061.0,70.4444,70.4996,70.4444,70.4996,219061.0
2023-04-05 10:00:00,76.54,76.68,76.54,76.6,505785.0,70.4996,70.6286,70.4996,70.5549,505785.0
2023-04-05 10:10:00,76.59,76.61,76.57,76.61,203472.0,70.5457,70.5641,70.5272,70.5641,203472.0
2023-04-05 10:20:00,76.6,76.61,76.56,76.57,127833.0,70.5549,70.5641,70.518,70.5272,127833.0
2023-04-05 10:30:00,76.57,76.59,76.56,76.58,251984.0,70.5272,70.5457,70.518,70.5365,251984.0
2023-04-05 10:40:00,76.59,76.6,76.57,76.58,377396.0,70.5457,70.5549,70.5272,70.5365,377396.0
2023-04-05 10:50:00,76.58,76.58,76.56,76.58,381632.0,70.5365,70.5365,70.518,70.5365,381632.0
2023-04-05 11:00:00,76.58,76.59,76.57,76.58,100650.0,70.5365,70.5457,70.5272,70.5365,100650.0
2023-04-05 11:10:00,76.58,76.59,76.57,76.59,236806.0,70.5365,70.5457,70.5272,70.5457,236806.0
2023-04-05 11:20:00,76.59,76.6,76.58,76.59,115125.0,70.5457,70.5549,70.5365,70.5457,115125.0
2023-04-05 11:30:00,76.59,76.59,76.56,76.56,375036.0,70.5457,70.5457,70.518,70.518,375036.0
2023-04-05 11:40:00,76.56,76.59,76.56,76.59,406644.0,70.518,70.5457,70.518,70.5457,406644.0
2023-04-05 11:50:00,76.59,76.6,76.57,76.58,129526.0,70.5457,70.5549,70.5272,70.5365,129526.0
2023-04-05 12:00:00,76.57,76.59,76.57,76.58,172618.0,70.5272,70.5457,70.5272,70.5365,172618.0
2023-04-05 12:10:00,76.58,76.58,76.55,76.56,505540.0,70.5365,70.5365,70.5088,70.518,505540.0
2023-04-05 12:20:00,76.56,76.57,76.55,76.55,88598.0,70.518,70.5272,70.5088,70.5088,88598.0
2023-04-05 12:30:00,76.56,76.57,76.55,76.55,29387.0,70.518,70.5272,70.5088,70.5088,29387.0
2023-04-05 12:40:00,76.56,76.56,76.53,76.53,72837.0,70.518,70.518,70.4904,70.4904,72837.0
2023-04-05 12:50:00,76.53,76.54,76.52,76.52,31823.0,70.4904,70.4996,70.4812,70.4812,31823.0
2023-04-05 13:00:00,76.52,76.52,76.5,76.5,37147.0,70.4812,70.4812,70.4628,70.4628,37147.0
2023-04-05 13:10:00,76.51,76.51,76.5,76.51,30825.0,70.472,70.472,70.4628,70.472,30825.0
2023-04-05 13:20:00,76.51,76.53,76.49,76.49,262581.0,70.472,70.4904,70.4536,70.4536,262581.0
2023-04-05 13:30:00,76.5,76.51,76.49,76.51,24418.0,70.4628,70.472,70.4536,70.472,24418.0
2023-04-05 13:40:00,76.51,76.52,76.5,76.51,21529.0,70.472,70.4812,70.4628,70.472,21529.0
2023-04-05 13:50:00,76.52,76.52,76.51,76.52,45880.0,70.4812,70.4812,70.472,70.4812,45880.0
2023-04-05 14:00:00,76.51,76.52,76.51,76.52,50780.0,70.472,70.4812,70.472,70.4812,50780.0
2023-04-05 14:10:00,76.52,76.52,76.51,76.52,59166.0,70.4812,70.4812,70.472,70.4812,59166.0
2023-04-05 14:20:00,76.52,76.52,76.51,76.52,35055.0,70.4812,70.4812,70.472,70.4812,35055.0
2023-04-05 14:30:00,76.52,76.52,76.51,76.52,31603.0,70.4812,70.4812,70.472,70.4812,31603.0
2023-04-05 14:40:00,76.52,76.53,76.52,76.52,33909.0,70.4812,70.4904,70.4812,70.4812,33909.0
2023-04-05 14:50:00,76.53,76.53,76.52,76.53,20072.0,70.4904,70.4904,70.4812,70.4904,20072.0
2023-04-05 15:00:00,76.53,76.53,76.51,76.51,52215.0,70.4904,70.4904,70.472,70.472,52215.0
2023-04-05 15:10:00,76.52,76.52,76.5,76.51,36786.0,70.4812,70.4812,70.4628,70.472,36786.0
2023-04-05 15:20:00,76.51,76.51,76.48,76.48,83429.0,70.472,70.472,70.4444,70.4444,83429.0
2023-04-05 15:30:00,76.48,76.49,76.48,76.48,71066.0,70.4444,70.4536,70.4444,70.4444,71066.0
2023-04-05 15:40:00,76.48,76.49,76.48,76.49,159126.0,70.4444,70.4536,70.4444,70.4536,159126.0
2023-04-05 15:50:00,76.48,76.49,76.46,76.47,491621.0,70.4444,70.4536,70.4259,70.4351,491621.0
2023-04-06 09:30:00,76.54,76.54,76.45,76.48,66991.0,70.4996,70.4996,70.4167,70.4444,66991.0
2023-04-06 09:40:00,76.48,76.51,76.45,76.46,272364.0,70.4444,70.472,70.4167,70.4259,272364.0
2023-04-06 09:50:00,76.46,76.48,76.45,76.45,145158.0,70.4259,70.4444,70.4167,70.4167,145158.0
2023-04-06 10:00:00,76.46,76.48,76.45,76.48,188118.0,70.4259,70.4444,70.4167,70.4444,188118.0
2023-04-06 10:10:00,76.48,76.5,76.46,76.46,91212.0,70.4444,70.4628,70.4259,70.4259,91212.0
2023-04-06 10:20:00,76.47,76.47,76.45,76.47,85854.0,70.4351,70.4351,70.4167,70.4351,85854.0
2023-04-06 10:30:00,76.47,76.48,76.46,76.48,54714.0,70.4351,70.4444,70.4259,70.4444,54714.0
2023-04-06 10:40:00,76.47,76.49,76.46,76.49,72779.0,70.4351,70.4536,70.4259,70.4536,72779.0
2023-04-06 10:50:00,76.48,76.5,76.47,76.5,50598.0,70.4444,70.4628,70.4351,70.4628,50598.0
2023-04-06 11:00:00,76.5,76.5,76.46,76.47,164928.0,70.4628,70.4628,70.4259,70.4351,164928.0
2023-04-06 11:10:00,76.47,76.47,76.46,76.47,30682.0,70.4351,70.4351,70.4259,70.4351,30682.0
2023-04-06 11:20:00,76.47,76.47,76.45,76.45,44656.0,70.4351,70.4351,70.4167,70.4167,44656.0
2023-04-06 11:30:00,76.46,76.46,76.45,76.46,44952.0,70.4259,70.4259,70.4167,70.4259,44952.0
2023-04-06 11:40:00,76.45,76.48,76.45,76.48,36162.0,70.4167,70.4444,70.4167,70.4444,36162.0
2023-04-06 11:50:00,76.48,76.48,76.46,76.47,88698.0,70.4444,70.4444,70.4259,70.4351,88698.0
2023-04-06 12:00:00,76.46,76.47,76.46,76.47,78132.0,70.4259,70.4351,70.4259,70.4351,78132.0
2023-04-06 12:10:00,76.47,76.47,76.46,76.46,27971.0,70.4351,70.4351,70.4259,70.4259,27971.0
2023-04-06 12:20:00,76.47,76.47,76.46,76.46,264253.0,70.4351,70.4351,70.4259,70.4259,264253.0
2023-04-06 12:30:00,76.47,76.47,76.45,76.45,190738.0,70.4351,70.4351,70.4167,70.4167,190738.0
2023-04-06 12:40:00,76.45,76.46,76.45,76.46,190527.0,70.4167,70.4259,70.4167,70.4259,190527.0
2023-04-06 12:50:00,76.45,76.47,76.45,76.47,27711.0,70.4167,70.4351,70.4167,70.4351,27711.0
2023-04-06 13:00:00,76.47,76.47,76.45,76.45,50137.0,70.4351,70.4351,70.4167,70.4167,50137.0
2023-04-06 13:10:00,76.46,76.46,76.45,76.46,107205.0,70.4259,70.4259,70.4167,70.4259,107205.0
2023-04-06 13:20:00,76.46,76.46,76.44,76.44,155364.0,70.4259,70.4259,70.4075,70.4075,155364.0
2023-04-06 13:30:00,76.44,76.45,76.44,76.44,60245.0,70.4075,70.4167,70.4075,70.4075,60245.0
2023-04-06 13:40:00,76.45,76.45,76.44,76.45,14857.0,70.4167,70.4167,70.4075,70.4167,14857.0
2023-04-06 13:50:00,76.45,76.45,76.44,76.44,45882.0,70.4167,70.4167,70.4075,70.4075,45882.0
2023-04-06 14:00:00,76.45,76.45,76.44,76.44,22980.0,70.4167,70.4167,70.4075,70.4075,22980.0
2023-04-06 14:10:00,76.45,76.45,76.42,76.43,123118.0,70.4167,70.4167,70.3891,70.3983,123118.0
2023-04-06 14:20:00,76.43,76.43,76.4,76.4,78520.0,70.3983,70.3983,70.3707,70.3707,78520.0
2023-04-06 14:30:00,76.4,76.4,76.38,76.39,57719.0,70.3707,70.3707,70.3522,70.3615,57719.0
2023-04-06 14:40:00,76.39,76.4,76.38,76.39,242198.0,70.3615,70.3707,70.3522,70.3615,242198.0
2023-04-06 14:50:00,76.39,76.4,76.38,76.4,221530.0,70.3615,70.3707,70.3522,70.3707,221530.0
2023-04-06 15:00:00,76.4,76.4,76.39,76.4,40250.0,70.3707,70.3707,70.3615,70.3707,40250.0
2023-04-06 15:10:00,76.4,76.4,76.38,76.39,81726.0,70.3707,70.3707,70.3522,70.3615,81726.0
2023-04-06 15:20:00,76.39,76.39,76.36,76.37,37986.0,70.3615,70.3615,70.3338,70.343,37986.0
2023-04-06 15:30:00,76.37,76.37,76.36,76.37,33109.0,70.343,70.343,70.3338,70.343,33109.0
2023-04-06 15:40:00,76.37,76.37,76.36,76.37,61205.0,70.343,70.343,70.3338,70.343,61205.0
2023-04-06 15:50:00,76.36,76.38,76.36,76.38,151390.0,70.3338,70.3522,70.3338,70.3522,151390.0
2023-04-10 09:30:00,76.12,76.19,76.11,76.13,205581.0,70.1128,70.1772,70.1036,70.122,205581.0
2023-04-10 09:40:00,76.14,76.14,76.09,76.1,171979.0,70.1312,70.1312,70.0851,70.0943,171979.0
2023-04-10 09:50:00,76.1,76.1,76.08,76.08,42309.0,70.0943,70.0943,70.0759,70.0759,42309.0
2023-04-10 10:00:00,76.08,76.09,76.07,76.09,138320.0,70.0759,70.0851,70.0667,70.0851,138320.0
2023-04-10 10:10:00,76.09,76.11,76.08,76.1,66701.0,70.0851,70.1036,70.0759,70.0943,66701.0
2023-04-10 10:20:00,76.1,76.11,76.09,76.11,45095.0,70.0943,70.1036,70.0851,70.1036,45095.0
2023-04-10 10:30:00,76.11,76.11,76.1,76.11,72832.0,70.1036,70.1036,70.0943,70.1036,72832.0
2023-04-10 10:40:00,76.11,76.11,76.1,76.11,37399.0,70.1036,70.1036,70.0943,70.1036,37399.0
2023-04-10 10:50:00,76.11,76.11,76.09,76.11,169145.0,70.1036,70.1036,70.0851,70.1036,169145.0
2023-04-10 11:00:00,76.1,76.11,76.09,76.1,77680.0,70.0943,70.1036,70.0851,70.0943,77680.0
2023-04-10 11:10:00,76.09,76.11,76.09,76.11,34213.0,70.0851,70.1036,70.0851,70.1036,34213.0
2023-04-10 11:20:00,76.11,76.12,76.1,76.12,50526.0,70.1036,70.1128,70.0943,70.1128,50526.0
2023-04-10 11:30:00,76.11,76.12,76.11,76.12,54513.0,70.1036,70.1128,70.1036,70.1128,54513.0
2023-04-10 11:40:00,76.12,76.12,76.11,76.11,44138.0,70.1128,70.1128,70.1036,70.1036,44138.0
2023-04-10 11:50:00,76.12,76.13,76.11,76.13,20218.0,70.1128,70.122,70.1036,70.122,20218.0
2023-04-10 12:00:00,76.13,76.13,76.12,76.13,90410.0,70.122,70.122,70.1128,70.122,90410.0
2023-04-10 12:10:00,76.13,76.13,76.12,76.13,94550.0,70.122,70.122,70.1128,70.122,94550.0
2023-04-10 12:20:00,76.13,76.13,76.12,76.13,36379.0,70.122,70.122,70.1128,70.122,36379.0
2023-04-10 12:30:00,76.13,76.13,76.12,76.13,50456.0,70.122,70.122,70.1128,70.122,50456.0
2023-04-10 12:40:00,76.13,76.16,76.12,76.16,65658.0,70.122,70.1496,70.1128,70.1496,65658.0
2023-04-10 12:50:00,76.15,76.17,76.15,76.16,27758.0,70.1404,70.1588,70.1404,70.1496,27758.0
2023-04-10 13:00:00,76.17,76.18,76.16,76.17,107733.0,70.1588,70.168,70.1496,70.1588,107733.0
2023-04-10 13:10:00,76.18,76.18,76.16,76.17,45568.0,70.168,70.168,70.1496,70.1588,45568.0
2023-04-10 13:20:00,76.18,76.18,76.17,76.17,82589.0,70.168,70.168,70.1588,70.1588,82589.0
2023-04-10 13:30:00,76.17,76.19,76.17,76.18,61474.0,70.1588,70.1772,70.1588,70.168,61474.0
2023-04-10 13:40:00,76.19,76.19,76.17,76.18,43252.0,70.1772,70.1772,70.1588,70.168,43252.0
2023-04-10 13:50:00,76.17,76.18,76.17,76.17,59363.0,70.1588,70.168,70.1588,70.1588,59363.0
2023-04-10 14:00:00,76.17,76.19,76.17,76.19,67348.0,70.1588,70.1772,70.1588,70.1772,67348.0
2023-04-10 14:10:00,76.19,76.19,76.18,76.18,69375.0,70.1772,70.1772,70.168,70.168,69375.0
2023-04-10 14:20:00,76.19,76.2,76.19,76.2,45487.0,70.1772,70.1864,70.1772,70.1864,45487.0
2023-04-10 14:30:00,76.2,76.2,76.19,76.2,34365.0,70.1864,70.1864,70.1772,70.1864,34365.0
2023-04-10 14:40:00,76.19,76.2,76.18,76.19,204583.0,70.1772,70.1864,70.168,70.1772,204583.0
2023-04-10 14:50:00,76.19,76.21,76.19,76.21,83461.0,70.1772,70.1957,70.1772,70.1957,83461.0
2023-04-10 15:00:00,76.2,76.21,76.2,76.2,64102.0,70.1864,70.1957,70.1864,70.1864,64102.0
2023-04-10 15:10:00,76.2,76.21,76.2,76.21,30255.0,70.1864,70.1957,70.1864,70.1957,30255.0
2023-04-10 15:20:00,76.2,76.21,76.2,76.2,22755.0,70.1864,70.1957,70.1864,70.1864,22755.0
2023-04-10 15:30:00,76.2,76.21,76.2,76.21,34626.0,70.1864,70.1957,70.1864,70.1957,34626.0
2023-04-10 15:40:00,76.2,76.22,76.2,76.22,43060.0,70.1864,70.2049,70.1864,70.2049,43060.0
2023-04-10 15:50:00,76.22,76.23,76.21,76.23,489512.0,70.2049,70.2141,70.1957,70.2141,489512.0
2023-04-11 09:30:00,76.22,76.26,76.19,76.2,74847.0,70.2049,70.2417,70.1772,70.1864,74847.0
2023-04-11 09:40:00,76.21,76.21,76.2,76.2,38450.0,70.1957,70.1957,70.1864,70.1864,38450.0
2023-04-11 09:50:00,76.2,76.21,76.19,76.2,212387.0,70.1864,70.1957,70.1772,70.1864,212387.0
2023-04-11 10:00:00,76.2,76.2,76.19,76.2,676397.0,70.1864,70.1864,70.1772,70.1864,676397.0
2023-04-11 10:10:00,76.2,76.21,76.19,76.2,145787.0,70.1864,70.1957,70.1772,70.1864,145787.0
2023-04-11 10:20:00,76.21,76.21,76.2,76.2,99626.0,70.1957,70.1957,70.1864,70.1864,99626.0
2023-04-11 10:30:00,76.2,76.21,76.18,76.19,268905.0,70.1864,70.1957,70.168,70.1772,268905.0
2023-04-11 10:40:00,76.19,76.19,76.16,76.17,44277.0,70.1772,70.1772,70.1496,70.1588,44277.0
2023-04-11 10:50:00,76.17,76.17,76.13,76.13,314405.0,70.1588,70.1588,70.122,70.122,314405.0
2023-04-11 11:00:00,76.14,76.14,76.12,76.12,89740.0,70.1312,70.1312,70.1128,70.1128,89740.0
2023-04-11 11:10:00,76.13,76.14,76.12,76.13,50997.0,70.122,70.1312,70.1128,70.122,50997.0
2023-04-11 11:20:00,76.14,76.14,76.12,76.13,46059.0,70.1312,70.1312,70.1128,70.122,46059.0
2023-04-11 11:30:00,76.13,76.14,76.12,76.14,78973.0,70.122,70.1312,70.1128,70.1312,78973.0
2023-04-11 11:40:00,76.14,76.14,76.12,76.12,40035.0,70.1312,70.1312,70.1128,70.1128,40035.0
2023-04-11 11:50:00,76.13,76.13,76.1,76.11,15895.0,70.122,70.122,70.0943,70.1036,15895.0
2023-04-11 12:00:00,76.1,76.13,76.1,76.12,33612.0,70.0943,70.122,70.0943,70.1128,33612.0
2023-04-11 12:10:00,76.13,76.13,76.11,76.13,38000.0,70.122,70.122,70.1036,70.122,38000.0
2023-04-11 12:20:00,76.13,76.13,76.12,76.12,35096.0,70.122,70.122,70.1128,70.1128,35096.0
2023-04-11 12:30:00,76.13,76.13,76.11,76.12,43273.0,70.122,70.122,70.1036,70.1128,43273.0
2023-04-11 12:40:00,76.11,76.12,76.11,76.12,51350.0,70.1036,70.1128,70.1036,70.1128,51350.0
2023-04-11 12:50:00,76.12,76.12,76.1,76.11,146963.0,70.1128,70.1128,70.0943,70.1036,146963.0
2023-04-11 13:00:00,76.11,76.12,76.1,76.11,43939.0,70.1036,70.1128,70.0943,70.1036,43939.0
2023-04-11 13:10:00,76.11,76.11,76.1,76.1,48346.0,70.1036,70.1036,70.0943,70.0943,48346.0
2023-04-11 13:20:00,76.11,76.11,76.1,76.11,41985.0,70.1036,70.1036,70.0943,70.1036,41985.0
2023-04-11 13:30:00,76.11,76.13,76.11,76.13,53706.0,70.1036,70.122,70.1036,70.122,53706.0
2023-04-11 13:40:00,76.13,76.13,76.12,76.12,49772.0,70.122,70.122,70.1128,70.1128,49772.0
2023-04-11 13:50:00,76.13,76.15,76.12,76.14,56737.0,70.122,70.1404,70.1128,70.1312,56737.0
2023-04-11 14:00:00,76.15,76.15,76.14,76.15,37822.0,70.1404,70.1404,70.1312,70.1404,37822.0
2023-04-11 14:10:00,76.15,76.15,76.14,76.15,552960.0,70.1404,70.1404,70.1312,70.1404,552960.0
2023-04-11 14:20:00,76.15,76.16,76.14,76.16,66239.0,70.1404,70.1496,70.1312,70.1496,66239.0
2023-04-11 14:30:00,76.16,76.16,76.15,76.16,91838.0,70.1496,70.1496,70.1404,70.1496,91838.0
2023-04-11 14:40:00,76.16,76.17,76.15,76.17,53822.0,70.1496,70.1588,70.1404,70.1588,53822.0
2023-04-11 14:50:00,76.16,76.17,76.16,76.17,130354.0,70.1496,70.1588,70.1496,70.1588,130354.0
2023-04-11 15:00:00,76.17,76.17,76.16,76.17,61034.0,70.1588,70.1588,70.1496,70.1588,61034.0
2023-04-11 15:10:00,76.17,76.18,76.16,76.18,75252.0,70.1588,70.168,70.1496,70.168,75252.0
2023-04-11 15:20:00,76.17,76.18,76.17,76.17,106513.0,70.1588,70.168,70.1588,70.1588,106513.0
2023-04-11 15:30:00,76.18,76.2,76.17,76.19,610989.0,70.168,70.1864,70.1588,70.1772,610989.0
2023-04-11 15:40:00,76.2,76.2,76.18,76.18,159426.0,70.1864,70.1864,70.168,70.168,159426.0
2023-04-11 15:50:00,76.19,76.19,76.17,76.17,248262.0,70.1772,70.1772,70.1588,70.1588,248262.0
2023-04-12 09:30:00,76.39,76.42,76.34,76.37,82320.0,70.3615,70.3891,70.3154,70.343,82320.0
2023-04-12 09:40:00,76.37,76.37,76.32,76.34,120112.0,70.343,70.343,70.297,70.3154,120112.0
2023-04-12 09:50:00,76.35,76.36,76.34,76.36,52152.0,70.3246,70.3338,70.3154,70.3338,52152.0
2023-04-12 10:00:00,76.35,76.36,76.32,76.35,181189.0,70.3246,70.3338,70.297,70.3246,181189.0
2023-04-12 10:10:00,76.35,76.35,76.32,76.33,365790.0,70.3246,70.3246,70.297,70.3062,365790.0
2023-04-12 10:20:00,76.33,76.33,76.27,76.28,98471.0,70.3062,70.3062,70.2509,70.2601,98471.0
2023-04-12 10:30:00,76.27,76.28,76.22,76.23,198636.0,70.2509,70.2601,70.2049,70.2141,198636.0
2023-04-12 10:40:00,76.23,76.24,76.22,76.23,70211.0,70.2141,70.2233,70.2049,70.2141,70211.0
2023-04-12 10:50:00,76.23,76.23,76.2,76.2,129023.0,70.2141,70.2141,70.1864,70.1864,129023.0
2023-04-12 11:00:00,76.2,76.23,76.2,76.23,104209.0,70.1864,70.2141,70.1864,70.2141,104209.0
2023-04-12 11:10:00,76.22,76.26,76.22,76.26,703652.0,70.2049,70.2417,70.2049,70.2417,703652.0
2023-04-12 11:20:00,76.26,76.29,76.25,76.28,36236.0,70.2417,70.2693,70.2325,70.2601,36236.0
2023-04-12 11:30:00,76.29,76.29,76.24,76.25,127142.0,70.2693,70.2693,70.2233,70.2325,127142.0
2023-04-12 11:40:00,76.25,76.27,76.24,76.27,38577.0,70.2325,70.2509,70.2233,70.2509,38577.0
2023-04-12 11:50:00,76.27,76.28,76.25,76.26,32316.0,70.2509,70.2601,70.2325,70.2417,32316.0
2023-04-12 12:00:00,76.25,76.27,76.24,76.27,34648.0,70.2325,70.2509,70.2233,70.2509,34648.0
2023-04-12 12:10:00,76.27,76.28,76.26,76.27,63217.0,70.2509,70.2601,70.2417,70.2509,63217.0
2023-04-12 12:20:00,76.28,76.28,76.26,76.26,71402.0,70.2601,70.2601,70.2417,70.2417,71402.0
2023-04-12 12:30:00,76.27,76.27,76.24,76.25,87794.0,70.2509,70.2509,70.2233,70.2325,87794.0
2023-04-12 12:40:00,76.25,76.26,76.24,76.26,28689.0,70.2325,70.2417,70.2233,70.2417,28689.0
2023-04-12 12:50:00,76.26,76.27,76.25,76.27,29879.0,70.2417,70.2509,70.2325,70.2509,29879.0
2023-04-12 13:00:00,76.27,76.27,76.21,76.25,142034.0,70.2509,70.2509,70.1957,70.2325,142034.0
2023-04-12 13:10:00,76.26,76.26,76.24,76.24,45126.0,70.2417,70.2417,70.2233,70.2233,45126.0
2023-04-12 13:20:00,76.25,76.25,76.24,76.25,27877.0,70.2325,70.2325,70.2233,70.2325,27877.0
2023-04-12 13:30:00,76.24,76.27,76.24,76.25,115037.0,70.2233,70.2509,70.2233,70.2325,115037.0
2023-04-12 13:40:00,76.26,76.26,76.25,76.25,20123.0,70.2417,70.2417,70.2325,70.2325,20123.0
2023-04-12 13:50:00,76.26,76.27,76.24,76.25,32246.0,70.2417,70.2509,70.2233,70.2325,32246.0
2023-04-12 14:00:00,76.25,76.29,76.24,76.28,51829.0,70.2325,70.2693,70.2233,70.2601,51829.0
2023-04-12 14:10:00,76.29,76.3,76.28,76.3,62222.0,70.2693,70.2786,70.2601,70.2786,62222.0
2023-04-12 14:20:00,76.3,76.3,76.28,76.28,36001.0,70.2786,70.2786,70.2601,70.2601,36001.0
2023-04-12 14:30:00,76.29,76.31,76.28,76.29,123252.0,70.2693,70.2878,70.2601,70.2693,123252.0
2023-04-12 14:40:00,76.29,76.3,76.28,76.28,64267.0,70.2693,70.2786,70.2601,70.2601,64267.0
2023-04-12 14:50:00,76.28,76.31,76.27,76.31,53194.0,70.2601,70.2878,70.2509,70.2878,53194.0
2023-04-12 15:00:00,76.3,76.31,76.29,76.3,67174.0,70.2786,70.2878,70.2693,70.2786,67174.0
2023-04-12 15:10:00,76.3,76.3,76.29,76.3,41343.0,70.2786,70.2786,70.2693,70.2786,41343.0
2023-04-12 15:20:00,76.29,76.3,76.29,76.3,62353.0,70.2693,70.2786,70.2693,70.2786,62353.0
2023-04-12 15:30:00,76.3,76.31,76.29,76.31,303868.0,70.2786,70.2878,70.2693,70.2878,303868.0
2023-04-12 15:40:00,76.31,76.31,76.26,76.26,515892.0,70.2878,70.2878,70.2417,70.2417,515892.0
2023-04-12 15:50:00,76.26,76.29,76.25,76.28,204335.0,70.2417,70.2693,70.2325,70.2601,204335.0
2023-04-13 09:30:00,76.42,76.46,76.41,76.45,83411.0,70.3891,70.4259,70.3799,70.4167,83411.0
2023-04-13 09:40:00,76.45,76.47,76.44,76.47,93056.0,70.4167,70.4351,70.4075,70.4351,93056.0
2023-04-13 09:50:00,76.47,76.47,76.44,76.47,474625.0,70.4351,70.4351,70.4075,70.4351,474625.0
2023-04-13 10:00:00,76.47,76.47,76.44,76.45,180620.0,70.4351,70.4351,70.4075,70.4167,180620.0
2023-04-13 10:10:00,76.45,76.45,76.44,76.45,151750.0,70.4167,70.4167,70.4075,70.4167,151750.0
2023-04-13 10:20:00,76.45,76.46,76.44,76.45,121869.0,70.4167,70.4259,70.4075,70.4167,121869.0
2023-04-13 10:30:00,76.45,76.46,76.44,76.45,314736.0,70.4167,70.4259,70.4075,70.4167,314736.0
2023-04-13 10:40:00,76.45,76.45,76.43,76.44,162429.0,70.4167,70.4167,70.3983,70.4075,162429.0
2023-04-13 10:50:00,76.44,76.44,76.41,76.42,40048.0,70.4075,70.4075,70.3799,70.3891,40048.0
2023-04-13 11:00:00,76.42,76.42,76.4,76.41,69784.0,70.3891,70.3891,70.3707,70.3799,69784.0
2023-04-13 11:10:00,76.42,76.42,76.4,76.42,294516.0,70.3891,70.3891,70.3707,70.3891,294516.0
2023-04-13 11:20:00,76.42,76.42,76.41,76.42,109673.0,70.3891,70.3891,70.3799,70.3891,109673.0
2023-04-13 11:30:00,76.42,76.42,76.41,76.42,88824.0,70.3891,70.3891,70.3799,70.3891,88824.0
2023-04-13 11:40:00,76.42,76.42,76.41,76.42,233051.0,70.3891,70.3891,70.3799,70.3891,233051.0
2023-04-13 11:50:00,76.41,76.42,76.41,76.42,36781.0,70.3799,70.3891,70.3799,70.3891,36781.0
2023-04-13 12:00:00,76.41,76.42,76.41,76.42,125547.0,70.3799,70.3891,70.3799,70.3891,125547.0
2023-04-13 12:10:00,76.42,76.44,76.41,76.44,171588.0,70.3891,70.4075,70.3799,70.4075,171588.0
2023-04-13 12:20:00,76.44,76.44,76.43,76.44,71308.0,70.4075,70.4075,70.3983,70.4075,71308.0
2023-04-13 12:30:00,76.44,76.44,76.43,76.44,75097.0,70.4075,70.4075,70.3983,70.4075,75097.0
2023-04-13 12:40:00,76.44,76.44,76.43,76.43,32562.0,70.4075,70.4075,70.3983,70.3983,32562.0
2023-04-13 12:50:00,76.44,76.44,76.42,76.42,69517.0,70.4075,70.4075,70.3891,70.3891,69517.0
2023-04-13 13:00:00,76.42,76.44,76.4,76.44,163284.0,70.3891,70.4075,70.3707,70.4075,163284.0
2023-04-13 13:10:00,76.44,76.44,76.42,76.42,46496.0,70.4075,70.4075,70.3891,70.3891,46496.0
2023-04-13 13:20:00,76.43,76.44,76.41,76.41,61132.0,70.3983,70.4075,70.3799,70.3799,61132.0
2023-04-13 13:30:00,76.42,76.44,76.41,76.43,98544.0,70.3891,70.4075,70.3799,70.3983,98544.0
2023-04-13 13:40:00,76.44,76.44,76.43,76.44,34019.0,70.4075,70.4075,70.3983,70.4075,34019.0
2023-04-13 13:50:00,76.44,76.45,76.43,76.45,101665.0,70.4075,70.4167,70.3983,70.4167,101665.0
2023-04-13 14:00:00,76.45,76.45,76.41,76.41,117729.0,70.4167,70.4167,70.3799,70.3799,117729.0
2023-04-13 14:10:00,76.42,76.42,76.39,76.4,366717.0,70.3891,70.3891,70.3615,70.3707,366717.0
2023-04-13 14:20:00,76.39,76.4,76.37,76.38,81174.0,70.3615,70.3707,70.343,70.3522,81174.0
2023-04-13 14:30:00,76.38,76.38,76.37,76.38,61571.0,70.3522,70.3522,70.343,70.3522,61571.0
2023-04-13 14:40:00,76.38,76.38,76.36,76.37,92935.0,70.3522,70.3522,70.3338,70.343,92935.0
2023-04-13 14:50:00,76.37,76.39,76.36,76.39,425141.0,70.343,70.3615,70.3338,70.3615,425141.0
2023-04-13 15:00:00,76.39,76.39,76.38,76.39,54623.0,70.3615,70.3615,70.3522,70.3615,54623.0
2023-04-13 15:10:00,76.39,76.39,76.37,76.38,152444.0,70.3615,70.3615,70.343,70.3522,152444.0
2023-04-13 15:20:00,76.38,76.39,76.37,76.39,109747.0,70.3522,70.3615,70.343,70.3615,109747.0
2023-04-13 15:30:00,76.38,76.4,76.38,76.39,156000.0,70.3522,70.3707,70.3522,70.3615,156000.0
2023-04-13 15:40:00,76.4,76.41,76.39,76.41,102754.0,70.3707,70.3799,70.3615,70.3799,102754.0
2023-04-13 15:50:00,76.4,76.42,76.39,76.42,206016.0,70.3707,70.3891,70.3615,70.3891,206016.0
2023-04-14 09:30:00,76.25,76.36,76.23,76.26,102261.0,70.2325,70.3338,70.2141,70.2417,102261.0
2023-04-14 09:40:00,76.27,76.28,76.26,76.28,105071.0,70.2509,70.2601,70.2417,70.2601,105071.0
2023-04-14 09:50:00,76.28,76.29,76.27,76.28,24100.0,70.2601,70.2693,70.2509,70.2601,24100.0
2023-04-14 10:00:00,76.28,76.29,76.2,76.23,212314.0,70.2601,70.2693,70.1864,70.2141,212314.0
2023-04-14 10:10:00,76.23,76.28,76.23,76.25,140643.0,70.2141,70.2601,70.2141,70.2325,140643.0
2023-04-14 10:20:00,76.24,76.26,76.24,76.25,53687.0,70.2233,70.2417,70.2233,70.2325,53687.0
2023-04-14 10:30:00,76.25,76.26,76.24,76.25,74653.0,70.2325,70.2417,70.2233,70.2325,74653.0
2023-04-14 10:40:00,76.24,76.27,76.24,76.27,104751.0,70.2233,70.2509,70.2233,70.2509,104751.0
2023-04-14 10:50:00,76.27,76.28,76.25,76.25,45058.0,70.2509,70.2601,70.2325,70.2325,45058.0
2023-04-14 11:00:00,76.25,76.25,76.22,76.23,84024.0,70.2325,70.2325,70.2049,70.2141,84024.0
2023-04-14 11:10:00,76.22,76.24,76.22,76.24,35709.0,70.2049,70.2233,70.2049,70.2233,35709.0
2023-04-14 11:20:00,76.24,76.24,76.21,76.22,61359.0,70.2233,70.2233,70.1957,70.2049,61359.0
2023-04-14 11:30:00,76.22,76.22,76.2,76.2,27105.0,70.2049,70.2049,70.1864,70.1864,27105.0
2023-04-14 11:40:00,76.2,76.21,76.2,76.2,33777.0,70.1864,70.1957,70.1864,70.1864,33777.0
2023-04-14 11:50:00,76.21,76.22,76.2,76.22,77839.0,70.1957,70.2049,70.1864,70.2049,77839.0
2023-04-14 12:00:00,76.22,76.23,76.21,76.23,47846.0,70.2049,70.2141,70.1957,70.2141,47846.0
2023-04-14 12:10:00,76.23,76.23,76.22,76.22,75651.0,70.2141,70.2141,70.2049,70.2049,75651.0
2023-04-14 12:20:00,76.22,76.23,76.21,76.22,206756.0,70.2049,70.2141,70.1957,70.2049,206756.0
2023-04-14 12:30:00,76.22,76.22,76.21,76.22,76491.0,70.2049,70.2049,70.1957,70.2049,76491.0
2023-04-14 12:40:00,76.22,76.22,76.19,76.2,52759.0,70.2049,70.2049,70.1772,70.1864,52759.0
2023-04-14 12:50:00,76.19,76.2,76.19,76.2,32223.0,70.1772,70.1864,70.1772,70.1864,32223.0
2023-04-14 13:00:00,76.2,76.23,76.19,76.23,65413.0,70.1864,70.2141,70.1772,70.2141,65413.0
2023-04-14 13:10:00,76.23,76.24,76.22,76.23,46469.0,70.2141,70.2233,70.2049,70.2141,46469.0
2023-04-14 13:20:00,76.24,76.24,76.23,76.23,25807.0,70.2233,70.2233,70.2141,70.2141,25807.0
2023-04-14 13:30:00,76.23,76.24,76.23,76.23,22470.0,70.2141,70.2233,70.2141,70.2141,22470.0
2023-04-14 13:40:00,76.23,76.24,76.23,76.23,24803.0,70.2141,70.2233,70.2141,70.2141,24803.0
2023-04-14 13:50:00,76.23,76.24,76.23,76.23,86086.0,70.2141,70.2233,70.2141,70.2141,86086.0
2023-04-14 14:00:00,76.23,76.24,76.23,76.23,49111.0,70.2141,70.2233,70.2141,70.2141,49111.0
2023-04-14 14:10:00,76.23,76.24,76.23,76.23,98137.0,70.2141,70.2233,70.2141,70.2141,98137.0
2023-04-14 14:20:00,76.23,76.24,76.23,76.23,33817.0,70.2141,70.2233,70.2141,70.2141,33817.0
2023-04-14 14:30:00,76.24,76.24,76.23,76.23,31462.0,70.2233,70.2233,70.2141,70.2141,31462.0
2023-04-14 14:40:00,76.23,76.24,76.23,76.24,106381.0,70.2141,70.2233,70.2141,70.2233,106381.0
2023-04-14 14:50:00,76.24,76.24,76.23,76.23,103142.0,70.2233,70.2233,70.2141,70.2141,103142.0
2023-04-14 15:00:00,76.23,76.24,76.23,76.24,123881.0,70.2141,70.2233,70.2141,70.2233,123881.0
2023-04-14 15:10:00,76.23,76.24,76.22,76.23,129779.0,70.2141,70.2233,70.2049,70.2141,129779.0
2023-04-14 15:20:00,76.23,76.23,76.22,76.23,87820.0,70.2141,70.2141,70.2049,70.2141,87820.0
2023-04-14 15:30:00,76.23,76.25,76.22,76.24,184639.0,70.2141,70.2325,70.2049,70.2233,184639.0
2023-04-14 15:40:00,76.25,76.25,76.23,76.25,158289.0,70.2325,70.2325,70.2141,70.2325,158289.0
2023-04-14 15:50:00,76.25,76.25,76.24,76.25,149942.0,70.2325,70.2325,70.2233,70.2325,149942.0
2023-04-17 09:30:00,76.18,76.18,76.13,76.15,180506.0,70.168,70.168,70.122,70.1404,180506.0
2023-04-17 09:40:00,76.14,76.16,76.12,76.14,125947.0,70.1312,70.1496,70.1128,70.1312,125947.0
2023-04-17 09:50:00,76.13,76.14,76.12,76.13,35528.0,70.122,70.1312,70.1128,70.122,35528.0
2023-04-17 10:00:00,76.12,76.13,76.11,76.12,18808.0,70.1128,70.122,70.1036,70.1128,18808.0
2023-04-17 10:10:00,76.12,76.12,76.11,76.12,30090.0,70.1128,70.1128,70.1036,70.1128,30090.0
2023-04-17 10:20:00,76.11,76.12,76.07,76.08,200019.0,70.1036,70.1128,70.0667,70.0759,200019.0
2023-04-17 10:30:00,76.08,76.08,76.06,76.06,354470.0,70.0759,70.0759,70.0575,70.0575,354470.0
2023-04-17 10:40:00,76.06,76.07,76.05,76.07,204584.0,70.0575,70.0667,70.0483,70.0667,204584.0
2023-04-17 10:50:00,76.06,76.07,76.06,76.06,40440.0,70.0575,70.0667,70.0575,70.0575,40440.0
2023-04-17 11:00:00,76.06,76.07,76.06,76.06,52733.0,70.0575,70.0667,70.0575,70.0575,52733.0
2023-04-17 11:10:00,76.06,76.07,76.05,76.05,64638.0,70.0575,70.0667,70.0483,70.0483,64638.0
2023-04-17 11:20:00,76.05,76.06,76.05,76.06,52688.0,70.0483,70.0575,70.0483,70.0575,52688.0
2023-04-17 11:30:00,76.06,76.06,76.05,76.06,64713.0,70.0575,70.0575,70.0483,70.0575,64713.0
2023-04-17 11:40:00,76.06,76.06,76.05,76.06,61696.0,70.0575,70.0575,70.0483,70.0575,61696.0
2023-04-17 11:50:00,76.06,76.06,76.05,76.06,91166.0,70.0575,70.0575,70.0483,70.0575,91166.0
2023-04-17 12:00:00,76.05,76.05,76.03,76.04,186630.0,70.0483,70.0483,70.0299,70.0391,186630.0
2023-04-17 12:10:00,76.03,76.04,76.02,76.03,261951.0,70.0299,70.0391,70.0207,70.0299,261951.0
2023-04-17 12:20:00,76.03,76.03,76.02,76.02,32969.0,70.0299,70.0299,70.0207,70.0207,32969.0
2023-04-17 12:30:00,76.03,76.03,76.02,76.03,128535.0,70.0299,70.0299,70.0207,70.0299,128535.0
2023-04-17 12:40:00,76.03,76.04,76.02,76.03,75145.0,70.0299,70.0391,70.0207,70.0299,75145.0
2023-04-17 12:50:00,76.04,76.04,76.03,76.03,147241.0,70.0391,70.0391,70.0299,70.0299,147241.0
2023-04-17 13:00:00,76.03,76.04,76.03,76.04,108094.0,70.0299,70.0391,70.0299,70.0391,108094.0
2023-04-17 13:10:00,76.03,76.06,76.03,76.06,187073.0,70.0299,70.0575,70.0299,70.0575,187073.0
2023-04-17 13:20:00,76.06,76.07,76.05,76.07,90352.0,70.0575,70.0667,70.0483,70.0667,90352.0
2023-04-17 13:30:00,76.07,76.08,76.06,76.07,173015.0,70.0667,70.0759,70.0575,70.0667,173015.0
2023-04-17 13:40:00,76.07,76.08,76.06,76.08,50079.0,70.0667,70.0759,70.0575,70.0759,50079.0
2023-04-17 13:50:00,76.08,76.08,76.06,76.06,47431.0,70.0759,70.0759,70.0575,70.0575,47431.0
2023-04-17 14:00:00,76.06,76.07,76.06,76.06,34691.0,70.0575,70.0667,70.0575,70.0575,34691.0
2023-04-17 14:10:00,76.06,76.07,76.06,76.06,33219.0,70.0575,70.0667,70.0575,70.0575,33219.0
2023-04-17 14:20:00,76.06,76.07,76.06,76.06,36721.0,70.0575,70.0667,70.0575,70.0575,36721.0
2023-04-17 14:30:00,76.06,76.07,76.06,76.06,30050.0,70.0575,70.0667,70.0575,70.0575,30050.0
2023-04-17 14:40:00,76.07,76.08,76.06,76.08,27065.0,70.0667,70.0759,70.0575,70.0759,27065.0
2023-04-17 14:50:00,76.08,76.08,76.07,76.08,79388.0,70.0759,70.0759,70.0667,70.0759,79388.0
2023-04-17 15:00:00,76.08,76.1,76.07,76.09,408188.0,70.0759,70.0943,70.0667,70.0851,408188.0
2023-04-17 15:10:00,76.1,76.1,76.08,76.09,452744.0,70.0943,70.0943,70.0759,70.0851,452744.0
2023-04-17 15:20:00,76.09,76.09,76.08,76.08,65512.0,70.0851,70.0851,70.0759,70.0759,65512.0
2023-04-17 15:30:00,76.08,76.09,76.08,76.09,74331.0,70.0759,70.0851,70.0759,70.0851,74331.0
2023-04-17 15:40:00,76.09,76.09,76.08,76.09,110628.0,70.0851,70.0851,70.0759,70.0851,110628.0
2023-04-17 15:50:00,76.09,76.1,76.08,76.09,527669.0,70.0851,70.0943,70.0759,70.0851,527669.0
2023-04-18 09:30:00,76.14,76.16,76.11,76.16,94775.0,70.1312,70.1496,70.1036,70.1496,94775.0
2023-04-18 09:40:00,76.17,76.19,76.16,76.17,57959.0,70.1588,70.1772,70.1496,70.1588,57959.0
2023-04-18 09:50:00,76.17,76.18,76.15,76.16,69257.0,70.1588,70.168,70.1404,70.1496,69257.0
2023-04-18 10:00:00,76.16,76.16,76.12,76.15,158557.0,70.1496,70.1496,70.1128,70.1404,158557.0
2023-04-18 10:10:00,76.15,76.17,76.14,76.16,12070.0,70.1404,70.1588,70.1312,70.1496,12070.0
2023-04-18 10:20:00,76.17,76.18,76.16,76.17,37175.0,70.1588,70.168,70.1496,70.1588,37175.0
2023-04-18 10:30:00,76.17,76.18,76.16,76.17,18271.0,70.1588,70.168,70.1496,70.1588,18271.0
2023-04-18 10:40:00,76.17,76.17,76.16,76.17,19163.0,70.1588,70.1588,70.1496,70.1588,19163.0
2023-04-18 10:50:00,76.17,76.18,76.16,76.18,205996.0,70.1588,70.168,70.1496,70.168,205996.0
2023-04-18 11:00:00,76.17,76.19,76.17,76.19,113637.0,70.1588,70.1772,70.1588,70.1772,113637.0
2023-04-18 11:10:00,76.19,76.2,76.18,76.19,175470.0,70.1772,70.1864,70.168,70.1772,175470.0
2023-04-18 11:20:00,76.18,76.19,76.16,76.17,200025.0,70.168,70.1772,70.1496,70.1588,200025.0
2023-04-18 11:30:00,76.17,76.17,76.13,76.14,221415.0,70.1588,70.1588,70.122,70.1312,221415.0
2023-04-18 11:40:00,76.14,76.14,76.12,76.13,222585.0,70.1312,70.1312,70.1128,70.122,222585.0
2023-04-18 11:50:00,76.13,76.13,76.11,76.12,277714.0,70.122,70.122,70.1036,70.1128,277714.0
2023-04-18 12:00:00,76.12,76.12,76.11,76.12,28023.0,70.1128,70.1128,70.1036,70.1128,28023.0
2023-04-18 12:10:00,76.12,76.12,76.1,76.1,81102.0,70.1128,70.1128,70.0943,70.0943,81102.0
2023-04-18 12:20:00,76.1,76.11,76.08,76.09,55958.0,70.0943,70.1036,70.0759,70.0851,55958.0
2023-04-18 12:30:00,76.09,76.11,76.08,76.11,73098.0,70.0851,70.1036,70.0759,70.1036,73098.0
2023-04-18 12:40:00,76.11,76.11,76.1,76.11,25768.0,70.1036,70.1036,70.0943,70.1036,25768.0
2023-04-18 12:50:00,76.11,76.12,76.1,76.12,39961.0,70.1036,70.1128,70.0943,70.1128,39961.0
2023-04-18 13:00:00,76.12,76.12,76.11,76.11,10941.0,70.1128,70.1128,70.1036,70.1036,10941.0
2023-04-18 13:10:00,76.12,76.12,76.1,76.1,20257.0,70.1128,70.1128,70.0943,70.0943,20257.0
2023-04-18 13:20:00,76.11,76.11,76.09,76.09,45528.0,70.1036,70.1036,70.0851,70.0851,45528.0
2023-04-18 13:30:00,76.09,76.1,76.09,76.1,314328.0,70.0851,70.0943,70.0851,70.0943,314328.0
2023-04-18 13:40:00,76.09,76.1,76.09,76.09,74169.0,70.0851,70.0943,70.0851,70.0851,74169.0
2023-04-18 13:50:00,76.1,76.1,76.09,76.09,26413.0,70.0943,70.0943,70.0851,70.0851,26413.0
2023-04-18 14:00:00,76.09,76.1,76.08,76.09,208357.0,70.0851,70.0943,70.0759,70.0851,208357.0
2023-04-18 14:10:00,76.09,76.1,76.09,76.09,113249.0,70.0851,70.0943,70.0851,70.0851,113249.0
2023-04-18 14:20:00,76.09,76.13,76.09,76.13,85586.0,70.0851,70.122,70.0851,70.122,85586.0
2023-04-18 14:30:00,76.13,76.13,76.1,76.11,35484.0,70.122,70.122,70.0943,70.1036,35484.0
2023-04-18 14:40:00,76.11,76.12,76.1,76.11,21432.0,70.1036,70.1128,70.0943,70.1036,21432.0
2023-04-18 14:50:00,76.11,76.13,76.1,76.13,28342.0,70.1036,70.122,70.0943,70.122,28342.0
2023-04-18 15:00:00,76.13,76.14,76.12,76.13,38287.0,70.122,70.1312,70.1128,70.122,38287.0
2023-04-18 15:10:00,76.12,76.13,76.11,76.11,28826.0,70.1128,70.122,70.1036,70.1036,28826.0
2023-04-18 15:20:00,76.12,76.12,76.1,76.11,107710.0,70.1128,70.1128,70.0943,70.1036,107710.0
2023-04-18 15:30:00,76.11,76.11,76.1,76.11,78655.0,70.1036,70.1036,70.0943,70.1036,78655.0
2023-04-18 15:40:00,76.11,76.11,76.1,76.11,71677.0,70.1036,70.1036,70.0943,70.1036,71677.0
2023-04-18 15:50:00,76.11,76.13,76.1,76.12,414495.0,70.1036,70.122,70.0943,70.1128,414495.0
2023-04-19 09:30:00,76.1,76.1,76.03,76.03,45222.0,70.0943,70.0943,70.0299,70.0299,45222.0
2023-04-19 09:40:00,76.04,76.04,76.0,76.01,49744.0,70.0391,70.0391,70.0022,70.0114,49744.0
2023-04-19 09:50:00,76.0,76.02,76.0,76.02,67802.0,70.0022,70.0207,70.0022,70.0207,67802.0
2023-04-19 10:00:00,76.02,76.04,76.01,76.03,31954.0,70.0207,70.0391,70.0114,70.0299,31954.0
2023-04-19 10:10:00,76.03,76.04,76.02,76.03,26970.0,70.0299,70.0391,70.0207,70.0299,26970.0
2023-04-19 10:20:00,76.04,76.04,76.03,76.03,44717.0,70.0391,70.0391,70.0299,70.0299,44717.0
2023-04-19 10:30:00,76.04,76.04,76.01,76.02,39526.0,70.0391,70.0391,70.0114,70.0207,39526.0
2023-04-19 10:40:00,76.02,76.03,75.98,75.98,64260.0,70.0207,70.0299,69.9838,69.9838,64260.0
2023-04-19 10:50:00,75.98,75.99,75.98,75.98,25007.0,69.9838,69.993,69.9838,69.9838,25007.0
2023-04-19 11:00:00,75.98,76.01,75.98,76.0,54014.0,69.9838,70.0114,69.9838,70.0022,54014.0
2023-04-19 11:10:00,76.0,76.01,76.0,76.01,18222.0,70.0022,70.0114,70.0022,70.0114,18222.0
2023-04-19 11:20:00,76.01,76.01,76.0,76.01,25642.0,70.0114,70.0114,70.0022,70.0114,25642.0
2023-04-19 11:30:00,76.01,76.01,76.0,76.01,41823.0,70.0114,70.0114,70.0022,70.0114,41823.0
2023-04-19 11:40:00,76.0,76.01,75.99,76.0,31398.0,70.0022,70.0114,69.993,70.0022,31398.0
2023-04-19 11:50:00,76.0,76.0,75.98,75.98,35931.0,70.0022,70.0022,69.9838,69.9838,35931.0
2023-04-19 12:00:00,75.98,75.99,75.98,75.98,119683.0,69.9838,69.993,69.9838,69.9838,119683.0
2023-04-19 12:10:00,75.99,76.0,75.98,76.0,43906.0,69.993,70.0022,69.9838,70.0022,43906.0
2023-04-19 12:20:00,76.0,76.01,75.99,76.01,103754.0,70.0022,70.0114,69.993,70.0114,103754.0
2023-04-19 12:30:00,76.0,76.02,76.0,76.02,55450.0,70.0022,70.0207,70.0022,70.0207,55450.0
2023-04-19 12:40:00,76.02,76.02,76.01,76.02,33054.0,70.0207,70.0207,70.0114,70.0207,33054.0
2023-04-19 12:50:00,76.02,76.03,76.01,76.03,39631.0,70.0207,70.0299,70.0114,70.0299,39631.0
2023-04-19 13:00:00,76.03,76.05,76.02,76.04,58088.0,70.0299,70.0483,70.0207,70.0391,58088.0
2023-04-19 13:10:00,76.04,76.05,76.02,76.03,45219.0,70.0391,70.0483,70.0207,70.0299,45219.0
2023-04-19 13:20:00,76.02,76.03,76.02,76.02,27575.0,70.0207,70.0299,70.0207,70.0207,27575.0
2023-04-19 13:30:00,76.03,76.03,75.98,75.99,57992.0,70.0299,70.0299,69.9838,69.993,57992.0
2023-04-19 13:40:00,75.98,76.0,75.98,76.0,96380.0,69.9838,70.0022,69.9838,70.0022,96380.0
2023-04-19 13:50:00,76.0,76.0,75.99,76.0,43742.0,70.0022,70.0022,69.993,70.0022,43742.0
2023-04-19 14:00:00,76.0,76.03,75.99,75.99,81069.0,70.0022,70.0299,69.993,69.993,81069.0
2023-04-19 14:10:00,76.0,76.02,75.99,76.01,47684.0,70.0022,70.0207,69.993,70.0114,47684.0
2023-04-19 14:20:00,76.02,76.02,76.0,76.0,46495.0,70.0207,70.0207,70.0022,70.0022,46495.0
2023-04-19 14:30:00,76.0,76.01,75.99,76.0,46843.0,70.0022,70.0114,69.993,70.0022,46843.0
2023-04-19 14:40:00,75.99,76.02,75.99,76.02,50442.0,69.993,70.0207,69.993,70.0207,50442.0
2023-04-19 14:50:00,76.02,76.02,76.0,76.02,37992.0,70.0207,70.0207,70.0022,70.0207,37992.0
2023-04-19 15:00:00,76.02,76.02,76.0,76.01,67935.0,70.0207,70.0207,70.0022,70.0114,67935.0
2023-04-19 15:10:00,76.0,76.01,75.99,76.0,44738.0,70.0022,70.0114,69.993,70.0022,44738.0
2023-04-19 15:20:00,76.0,76.0,75.98,75.98,45116.0,70.0022,70.0022,69.9838,69.9838,45116.0
2023-04-19 15:30:00,75.98,75.99,75.97,75.98,157980.0,69.9838,69.993,69.9746,69.9838,157980.0
2023-04-19 15:40:00,75.99,75.99,75.98,75.99,52726.0,69.993,69.993,69.9838,69.993,52726.0
2023-04-19 15:50:00,75.98,75.99,75.96,75.97,696806.0,69.9838,69.993,69.9654,69.9746,696806.0
2023-04-20 09:30:00,76.1,76.14,76.1,76.14,83875.0,70.0943,70.1312,70.0943,70.1312,83875.0
2023-04-20 09:40:00,76.14,76.14,76.12,76.14,61018.0,70.1312,70.1312,70.1128,70.1312,61018.0
2023-04-20 09:50:00,76.14,76.15,76.13,76.14,343154.0,70.1312,70.1404,70.122,70.1312,343154.0
2023-04-20 10:00:00,76.15,76.16,76.14,76.16,26339.0,70.1404,70.1496,70.1312,70.1496,26339.0
2023-04-20 10:10:00,76.16,76.19,76.15,76.19,42457.0,70.1496,70.1772,70.1404,70.1772,42457.0
2023-04-20 10:20:00,76.19,76.19,76.18,76.19,201498.0,70.1772,70.1772,70.168,70.1772,201498.0
2023-04-20 10:30:00,76.19,76.19,76.17,76.17,99978.0,70.1772,70.1772,70.1588,70.1588,99978.0
2023-04-20 10:40:00,76.17,76.19,76.17,76.18,29908.0,70.1588,70.1772,70.1588,70.168,29908.0
2023-04-20 10:50:00,76.19,76.19,76.18,76.18,21434.0,70.1772,70.1772,70.168,70.168,21434.0
2023-04-20 11:00:00,76.19,76.19,76.16,76.17,32811.0,70.1772,70.1772,70.1496,70.1588,32811.0
2023-04-20 11:10:00,76.17,76.17,76.16,76.16,21543.0,70.1588,70.1588,70.1496,70.1496,21543.0
2023-04-20 11:20:00,76.17,76.17,76.16,76.17,76375.0,70.1588,70.1588,70.1496,70.1588,76375.0
2023-04-20 11:30:00,76.17,76.17,76.16,76.16,47900.0,70.1588,70.1588,70.1496,70.1496,47900.0
2023-04-20 11:40:00,76.16,76.17,76.15,76.16,256807.0,70.1496,70.1588,70.1404,70.1496,256807.0
2023-04-20 11:50:00,76.16,76.16,76.15,76.16,66952.0,70.1496,70.1496,70.1404,70.1496,66952.0
2023-04-20 12:00:00,76.15,76.17,76.15,76.16,41752.0,70.1404,70.1588,70.1404,70.1496,41752.0
2023-04-20 12:10:00,76.16,76.17,76.16,76.16,89823.0,70.1496,70.1588,70.1496,70.1496,89823.0
2023-04-20 12:20:00,76.17,76.17,76.16,76.16,51419.0,70.1588,70.1588,70.1496,70.1496,51419.0
2023-04-20 12:30:00,76.17,76.17,76.16,76.17,22336.0,70.1588,70.1588,70.1496,70.1588,22336.0
2023-04-20 12:40:00,76.17,76.17,76.16,76.17,46338.0,70.1588,70.1588,70.1496,70.1588,46338.0
2023-04-20 12:50:00,76.16,76.17,76.16,76.17,55344.0,70.1496,70.1588,70.1496,70.1588,55344.0
2023-04-20 13:00:00,76.17,76.17,76.16,76.17,85577.0,70.1588,70.1588,70.1496,70.1588,85577.0
2023-04-20 13:10:00,76.17,76.17,76.16,76.17,31054.0,70.1588,70.1588,70.1496,70.1588,31054.0
2023-04-20 13:20:00,76.17,76.17,76.16,76.17,45014.0,70.1588,70.1588,70.1496,70.1588,45014.0
2023-04-20 13:30:00,76.17,76.17,76.16,76.17,27229.0,70.1588,70.1588,70.1496,70.1588,27229.0
2023-04-20 13:40:00,76.17,76.17,76.16,76.17,29492.0,70.1588,70.1588,70.1496,70.1588,29492.0
2023-04-20 13:50:00,76.17,76.17,76.14,76.15,49847.0,70.1588,70.1588,70.1312,70.1404,49847.0
2023-04-20 14:00:00,76.14,76.15,76.13,76.15,91229.0,70.1312,70.1404,70.122,70.1404,91229.0
2023-04-20 14:10:00,76.15,76.15,76.14,76.15,84905.0,70.1404,70.1404,70.1312,70.1404,84905.0
2023-04-20 14:20:00,76.15,76.17,76.14,76.16,77393.0,70.1404,70.1588,70.1312,70.1496,77393.0
2023-04-20 14:30:00,76.17,76.17,76.16,76.17,55895.0,70.1588,70.1588,70.1496,70.1588,55895.0
2023-04-20 14:40:00,76.17,76.17,76.15,76.15,166035.0,70.1588,70.1588,70.1404,70.1404,166035.0
2023-04-20 14:50:00,76.16,76.16,76.14,76.16,75910.0,70.1496,70.1496,70.1312,70.1496,75910.0
2023-04-20 15:00:00,76.16,76.16,76.15,76.15,39471.0,70.1496,70.1496,70.1404,70.1404,39471.0
2023-04-20 15:10:00,76.16,76.17,76.14,76.16,105923.0,70.1496,70.1588,70.1312,70.1496,105923.0
2023-04-20 15:20:00,76.17,76.17,76.16,76.16,46785.0,70.1588,70.1588,70.1496,70.1496,46785.0
2023-04-20 15:30:00,76.17,76.17,76.16,76.16,47197.0,70.1588,70.1588,70.1496,70.1496,47197.0
2023-04-20 15:40:00,76.17,76.17,76.15,76.15,52118.0,70.1588,70.1588,70.1404,70.1404,52118.0
2023-04-20 15:50:00,76.16,76.19,76.15,76.19,179188.0,70.1496,70.1772,70.1404,70.1772,179188.0
2023-04-21 09:30:00,76.28,76.32,76.27,76.3,107376.0,70.2601,70.297,70.2509,70.2786,107376.0
2023-04-21 09:40:00,76.29,76.3,76.17,76.17,94265.0,70.2693,70.2786,70.1588,70.1588,94265.0
2023-04-21 09:50:00,76.17,76.17,76.12,76.15,131857.0,70.1588,70.1588,70.1128,70.1404,131857.0
2023-04-21 10:00:00,76.15,76.15,76.11,76.15,205023.0,70.1404,70.1404,70.1036,70.1404,205023.0
2023-04-21 10:10:00,76.15,76.17,76.13,76.17,240979.0,70.1404,70.1588,70.122,70.1588,240979.0
2023-04-21 10:20:00,76.16,76.18,76.16,76.16,105748.0,70.1496,70.168,70.1496,70.1496,105748.0
2023-04-21 10:30:00,76.16,76.19,76.13,76.14,126656.0,70.1496,70.1772,70.122,70.1312,126656.0
2023-04-21 10:40:00,76.14,76.15,76.13,76.13,45192.0,70.1312,70.1404,70.122,70.122,45192.0
2023-04-21 10:50:00,76.14,76.14,76.13,76.14,37252.0,70.1312,70.1312,70.122,70.1312,37252.0
2023-04-21 11:00:00,76.14,76.14,76.13,76.14,18711.0,70.1312,70.1312,70.122,70.1312,18711.0
2023-04-21 11:10:00,76.13,76.16,76.13,76.16,25574.0,70.122,70.1496,70.122,70.1496,25574.0
2023-04-21 11:20:00,76.16,76.17,76.16,76.16,33251.0,70.1496,70.1588,70.1496,70.1496,33251.0
2023-04-21 11:30:00,76.17,76.17,76.16,76.17,26186.0,70.1588,70.1588,70.1496,70.1588,26186.0
2023-04-21 11:40:00,76.16,76.17,76.15,76.16,44936.0,70.1496,70.1588,70.1404,70.1496,44936.0
2023-04-21 11:50:00,76.16,76.17,76.15,76.16,96336.0,70.1496,70.1588,70.1404,70.1496,96336.0
2023-04-21 12:00:00,76.17,76.18,76.16,76.18,138398.0,70.1588,70.168,70.1496,70.168,138398.0
2023-04-21 12:10:00,76.18,76.19,76.18,76.18,62055.0,70.168,70.1772,70.168,70.168,62055.0
2023-04-21 12:20:00,76.17,76.19,76.17,76.18,36224.0,70.1588,70.1772,70.1588,70.168,36224.0
2023-04-21 12:30:00,76.18,76.19,76.18,76.18,59735.0,70.168,70.1772,70.168,70.168,59735.0
2023-04-21 12:40:00,76.19,76.19,76.18,76.18,14027.0,70.1772,70.1772,70.168,70.168,14027.0
2023-04-21 12:50:00,76.19,76.19,76.18,76.19,114393.0,70.1772,70.1772,70.168,70.1772,114393.0
2023-04-21 13:00:00,76.19,76.21,76.18,76.2,41678.0,70.1772,70.1957,70.168,70.1864,41678.0
2023-04-21 13:10:00,76.21,76.21,76.19,76.19,18232.0,70.1957,70.1957,70.1772,70.1772,18232.0
2023-04-21 13:20:00,76.2,76.21,76.19,76.21,119231.0,70.1864,70.1957,70.1772,70.1957,119231.0
2023-04-21 13:30:00,76.2,76.21,76.2,76.2,145915.0,70.1864,70.1957,70.1864,70.1864,145915.0
2023-04-21 13:40:00,76.21,76.22,76.2,76.21,45839.0,70.1957,70.2049,70.1864,70.1957,45839.0
2023-04-21 13:50:00,76.21,76.22,76.2,76.2,25908.0,70.1957,70.2049,70.1864,70.1864,25908.0
2023-04-21 14:00:00,76.2,76.21,76.2,76.21,18811.0,70.1864,70.1957,70.1864,70.1957,18811.0
2023-04-21 14:10:00,76.21,76.21,76.2,76.2,12434.0,70.1957,70.1957,70.1864,70.1864,12434.0
2023-04-21 14:20:00,76.19,76.2,76.19,76.19,42929.0,70.1772,70.1864,70.1772,70.1772,42929.0
2023-04-21 14:30:00,76.19,76.2,76.18,76.18,29441.0,70.1772,70.1864,70.168,70.168,29441.0
2023-04-21 14:40:00,76.19,76.19,76.16,76.17,15533.0,70.1772,70.1772,70.1496,70.1588,15533.0
2023-04-21 14:50:00,76.17,76.18,76.16,76.18,38874.0,70.1588,70.168,70.1496,70.168,38874.0
2023-04-21 15:00:00,76.18,76.18,76.17,76.17,28956.0,70.168,70.168,70.1588,70.1588,28956.0
2023-04-21 15:10:00,76.17,76.19,76.17,76.19,92554.0,70.1588,70.1772,70.1588,70.1772,92554.0
2023-04-21 15:20:00,76.18,76.19,76.18,76.19,19935.0,70.168,70.1772,70.168,70.1772,19935.0
2023-04-21 15:30:00,76.18,76.19,76.18,76.18,36601.0,70.168,70.1772,70.168,70.168,36601.0
2023-04-21 15:40:00,76.18,76.19,76.15,76.16,279578.0,70.168,70.1772,70.1404,70.1496,279578.0
2023-04-21 15:50:00,76.16,76.18,76.15,76.18,154127.0,70.1496,70.168,70.1404,70.168,154127.0
2023-04-24 09:30:00,76.21,76.28,76.21,76.27,62150.0,70.1957,70.2601,70.1957,70.2509,62150.0
2023-04-24 09:40:00,76.27,76.29,76.26,76.27,67724.0,70.2509,70.2693,70.2417,70.2509,67724.0
2023-04-24 09:50:00,76.27,76.29,76.27,76.28,15179.0,70.2509,70.2693,70.2509,70.2601,15179.0
2023-04-24 10:00:00,76.29,76.29,76.26,76.27,26285.0,70.2693,70.2693,70.2417,70.2509,26285.0
2023-04-24 10:10:00,76.27,76.27,76.24,76.25,22859.0,70.2509,70.2509,70.2233,70.2325,22859.0
2023-04-24 10:20:00,76.25,76.26,76.24,76.25,86400.0,70.2325,70.2417,70.2233,70.2325,86400.0
2023-04-24 10:30:00,76.25,76.27,76.24,76.27,44517.0,70.2325,70.2509,70.2233,70.2509,44517.0
2023-04-24 10:40:00,76.27,76.29,76.26,76.29,279848.0,70.2509,70.2693,70.2417,70.2693,279848.0
2023-04-24 10:50:00,76.28,76.29,76.25,76.26,809949.0,70.2601,70.2693,70.2325,70.2417,809949.0
2023-04-24 11:00:00,76.26,76.27,76.25,76.26,159014.0,70.2417,70.2509,70.2325,70.2417,159014.0
2023-04-24 11:10:00,76.26,76.27,76.25,76.26,179625.0,70.2417,70.2509,70.2325,70.2417,179625.0
2023-04-24 11:20:00,76.26,76.27,76.26,76.26,78298.0,70.2417,70.2509,70.2417,70.2417,78298.0
2023-04-24 11:30:00,76.27,76.27,76.26,76.27,30093.0,70.2509,70.2509,70.2417,70.2509,30093.0
2023-04-24 11:40:00,76.26,76.26,76.25,76.25,162409.0,70.2417,70.2417,70.2325,70.2325,162409.0
2023-04-24 11:50:00,76.26,76.26,76.24,76.24,27186.0,70.2417,70.2417,70.2233,70.2233,27186.0
2023-04-24 12:00:00,76.24,76.25,76.24,76.25,41982.0,70.2233,70.2325,70.2233,70.2325,41982.0
2023-04-24 12:10:00,76.25,76.25,76.24,76.25,78698.0,70.2325,70.2325,70.2233,70.2325,78698.0
2023-04-24 12:20:00,76.25,76.25,76.24,76.25,91920.0,70.2325,70.2325,70.2233,70.2325,91920.0
2023-04-24 12:30:00,76.25,76.26,76.25,76.26,46471.0,70.2325,70.2417,70.2325,70.2417,46471.0
2023-04-24 12:40:00,76.26,76.26,76.24,76.25,48489.0,70.2417,70.2417,70.2233,70.2325,48489.0
2023-04-24 12:50:00,76.25,76.26,76.24,76.25,38273.0,70.2325,70.2417,70.2233,70.2325,38273.0
2023-04-24 13:00:00,76.26,76.26,76.25,76.26,13491.0,70.2417,70.2417,70.2325,70.2417,13491.0
2023-04-24 13:10:00,76.25,76.26,76.25,76.26,51970.0,70.2325,70.2417,70.2325,70.2417,51970.0
2023-04-24 13:20:00,76.25,76.26,76.25,76.26,7723.0,70.2325,70.2417,70.2325,70.2417,7723.0
2023-04-24 13:30:00,76.25,76.27,76.25,76.27,49043.0,70.2325,70.2509,70.2325,70.2509,49043.0
2023-04-24 13:40:00,76.27,76.27,76.26,76.27,12278.0,70.2509,70.2509,70.2417,70.2509,12278.0
2023-04-24 13:50:00,76.26,76.28,76.26,76.28,14160.0,70.2417,70.2601,70.2417,70.2601,14160.0
2023-04-24 14:00:00,76.28,76.28,76.27,76.28,221882.0,70.2601,70.2601,70.2509,70.2601,221882.0
2023-04-24 14:10:00,76.27,76.28,76.27,76.27,21248.0,70.2509,70.2601,70.2509,70.2509,21248.0
2023-04-24 14:20:00,76.28,76.28,76.27,76.27,18469.0,70.2601,70.2601,70.2509,70.2509,18469.0
2023-04-24 14:30:00,76.28,76.28,76.27,76.27,81253.0,70.2601,70.2601,70.2509,70.2509,81253.0
2023-04-24 14:40:00,76.27,76.28,76.27,76.27,31147.0,70.2509,70.2601,70.2509,70.2509,31147.0
2023-04-24 14:50:00,76.27,76.28,76.27,76.28,71114.0,70.2509,70.2601,70.2509,70.2601,71114.0
2023-04-24 15:00:00,76.28,76.28,76.26,76.26,126938.0,70.2601,70.2601,70.2417,70.2417,126938.0
2023-04-24 15:10:00,76.26,76.27,76.26,76.26,34237.0,70.2417,70.2509,70.2417,70.2417,34237.0
2023-04-24 15:20:00,76.26,76.28,76.26,76.28,25392.0,70.2417,70.2601,70.2417,70.2601,25392.0
2023-04-24 15:30:00,76.28,76.28,76.27,76.28,543336.0,70.2601,70.2601,70.2509,70.2601,543336.0
2023-04-24 15:40:00,76.28,76.29,76.27,76.29,28287.0,70.2601,70.2693,70.2509,70.2693,28287.0
2023-04-24 15:50:00,76.28,76.29,76.28,76.28,57701.0,70.2601,70.2693,70.2601,70.2601,57701.0
2023-04-25 09:30:00,76.43,76.49,76.41,76.48,81831.0,70.3983,70.4536,70.3799,70.4444,81831.0
2023-04-25 09:40:00,76.48,76.5,76.48,76.49,106212.0,70.4444,70.4628,70.4444,70.4536,106212.0
2023-04-25 09:50:00,76.5,76.5,76.48,76.49,287250.0,70.4628,70.4628,70.4444,70.4536,287250.0
2023-04-25 10:00:00,76.5,76.5,76.47,76.48,51971.0,70.4628,70.4628,70.4351,70.4444,51971.0
2023-04-25 10:10:00,76.49,76.51,76.49,76.5,42523.0,70.4536,70.472,70.4536,70.4628,42523.0
2023-04-25 10:20:00,76.49,76.51,76.49,76.51,26472.0,70.4536,70.472,70.4536,70.472,26472.0
2023-04-25 10:30:00,76.51,76.52,76.49,76.52,376844.0,70.472,70.4812,70.4536,70.4812,376844.0
2023-04-25 10:40:00,76.51,76.53,76.51,76.53,133161.0,70.472,70.4904,70.472,70.4904,133161.0
2023-04-25 10:50:00,76.53,76.53,76.49,76.49,48386.0,70.4904,70.4904,70.4536,70.4536,48386.0
2023-04-25 11:00:00,76.49,76.5,76.48,76.48,51184.0,70.4536,70.4628,70.4444,70.4444,51184.0
2023-04-25 11:10:00,76.48,76.49,76.46,76.47,35074.0,70.4444,70.4536,70.4259,70.4351,35074.0
2023-04-25 11:20:00,76.47,76.48,76.46,76.47,27305.0,70.4351,70.4444,70.4259,70.4351,27305.0
2023-04-25 11:30:00,76.47,76.47,76.46,76.46,23685.0,70.4351,70.4351,70.4259,70.4259,23685.0
2023-04-25 11:40:00,76.46,76.47,76.45,76.46,23774.0,70.4259,70.4351,70.4167,70.4259,23774.0
2023-04-25 11:50:00,76.47,76.47,76.45,76.45,65009.0,70.4351,70.4351,70.4167,70.4167,65009.0
2023-04-25 12:00:00,76.45,76.45,76.43,76.45,105275.0,70.4167,70.4167,70.3983,70.4167,105275.0
2023-04-25 12:10:00,76.45,76.46,76.44,76.45,59908.0,70.4167,70.4259,70.4075,70.4167,59908.0
2023-04-25 12:20:00,76.45,76.46,76.45,76.45,12759.0,70.4167,70.4259,70.4167,70.4167,12759.0
2023-04-25 12:30:00,76.45,76.46,76.45,76.45,39158.0,70.4167,70.4259,70.4167,70.4167,39158.0
2023-04-25 12:40:00,76.45,76.46,76.43,76.45,48282.0,70.4167,70.4259,70.3983,70.4167,48282.0
2023-04-25 12:50:00,76.45,76.47,76.44,76.47,45304.0,70.4167,70.4351,70.4075,70.4351,45304.0
2023-04-25 13:00:00,76.46,76.49,76.46,76.48,62626.0,70.4259,70.4536,70.4259,70.4444,62626.0
2023-04-25 13:10:00,76.48,76.51,76.48,76.51,147507.0,70.4444,70.472,70.4444,70.472,147507.0
2023-04-25 13:20:00,76.51,76.53,76.5,76.53,22883.0,70.472,70.4904,70.4628,70.4904,22883.0
2023-04-25 13:30:00,76.53,76.54,76.52,76.53,21600.0,70.4904,70.4996,70.4812,70.4904,21600.0
2023-04-25 13:40:00,76.54,76.54,76.51,76.53,540279.0,70.4996,70.4996,70.472,70.4904,540279.0
2023-04-25 13:50:00,76.52,76.54,76.52,76.54,46931.0,70.4812,70.4996,70.4812,70.4996,46931.0
2023-04-25 14:00:00,76.53,76.56,76.53,76.56,34920.0,70.4904,70.518,70.4904,70.518,34920.0
2023-04-25 14:10:00,76.56,76.58,76.55,76.58,38593.0,70.518,70.5365,70.5088,70.5365,38593.0
2023-04-25 14:20:00,76.58,76.58,76.57,76.58,38246.0,70.5365,70.5365,70.5272,70.5365,38246.0
2023-04-25 14:30:00,76.58,76.58,76.53,76.53,62398.0,70.5365,70.5365,70.4904,70.4904,62398.0
2023-04-25 14:40:00,76.54,76.54,76.52,76.53,21930.0,70.4996,70.4996,70.4812,70.4904,21930.0
2023-04-25 14:50:00,76.53,76.54,76.52,76.53,65562.0,70.4904,70.4996,70.4812,70.4904,65562.0
2023-04-25 15:00:00,76.53,76.53,76.5,76.52,33951.0,70.4904,70.4904,70.4628,70.4812,33951.0
2023-04-25 15:10:00,76.52,76.52,76.51,76.51,46746.0,70.4812,70.4812,70.472,70.472,46746.0
2023-04-25 15:20:00,76.52,76.53,76.51,76.53,48726.0,70.4812,70.4904,70.472,70.4904,48726.0
2023-04-25 15:30:00,76.52,76.54,76.52,76.54,81359.0,70.4812,70.4996,70.4812,70.4996,81359.0
2023-04-25 15:40:00,76.54,76.55,76.53,76.55,193063.0,70.4996,70.5088,70.4904,70.5088,193063.0
2023-04-25 15:50:00,76.54,76.55,76.54,76.55,55889.0,70.4996,70.5088,70.4996,70.5088,55889.0
2023-04-26 09:30:00,76.53,76.57,76.51,76.52,58628.0,70.4904,70.5272,70.472,70.4812,58628.0
2023-04-26 09:40:00,76.51,76.54,76.51,76.53,105873.0,70.472,70.4996,70.472,70.4904,105873.0
2023-04-26 09:50:00,76.53,76.54,76.52,76.53,248369.0,70.4904,70.4996,70.4812,70.4904,248369.0
2023-04-26 10:00:00,76.53,76.53,76.52,76.53,243581.0,70.4904,70.4904,70.4812,70.4904,243581.0
2023-04-26 10:10:00,76.52,76.53,76.49,76.52,186799.0,70.4812,70.4904,70.4536,70.4812,186799.0
2023-04-26 10:20:00,76.52,76.54,76.51,76.53,65708.0,70.4812,70.4996,70.472,70.4904,65708.0
2023-04-26 10:30:00,76.53,76.54,76.51,76.52,189415.0,70.4904,70.4996,70.472,70.4812,189415.0
2023-04-26 10:40:00,76.52,76.52,76.51,76.52,122282.0,70.4812,70.4812,70.472,70.4812,122282.0
2023-04-26 10:50:00,76.52,76.52,76.49,76.5,172173.0,70.4812,70.4812,70.4536,70.4628,172173.0
2023-04-26 11:00:00,76.49,76.51,76.49,76.51,77888.0,70.4536,70.472,70.4536,70.472,77888.0
2023-04-26 11:10:00,76.51,76.51,76.45,76.45,72796.0,70.472,70.472,70.4167,70.4167,72796.0
2023-04-26 11:20:00,76.45,76.45,76.42,76.42,34017.0,70.4167,70.4167,70.3891,70.3891,34017.0
2023-04-26 11:30:00,76.42,76.44,76.42,76.42,105666.0,70.3891,70.4075,70.3891,70.3891,105666.0
2023-04-26 11:40:00,76.42,76.43,76.41,76.42,20045.0,70.3891,70.3983,70.3799,70.3891,20045.0
2023-04-26 11:50:00,76.41,76.42,76.39,76.39,95314.0,70.3799,70.3891,70.3615,70.3615,95314.0
2023-04-26 12:00:00,76.39,76.4,76.38,76.39,107504.0,70.3615,70.3707,70.3522,70.3615,107504.0
2023-04-26 12:10:00,76.4,76.41,76.38,76.38,75503.0,70.3707,70.3799,70.3522,70.3522,75503.0
2023-04-26 12:20:00,76.39,76.39,76.36,76.37,37971.0,70.3615,70.3615,70.3338,70.343,37971.0
2023-04-26 12:30:00,76.36,76.37,76.36,76.37,35728.0,70.3338,70.343,70.3338,70.343,35728.0
2023-04-26 12:40:00,76.36,76.37,76.36,76.37,95492.0,70.3338,70.343,70.3338,70.343,95492.0
2023-04-26 12:50:00,76.37,76.37,76.34,76.35,95986.0,70.343,70.343,70.3154,70.3246,95986.0
2023-04-26 13:00:00,76.34,76.38,76.34,76.34,71350.0,70.3154,70.3522,70.3154,70.3154,71350.0
2023-04-26 13:10:00,76.34,76.35,76.33,76.34,98933.0,70.3154,70.3246,70.3062,70.3154,98933.0
2023-04-26 13:20:00,76.34,76.36,76.34,76.35,28184.0,70.3154,70.3338,70.3154,70.3246,28184.0
2023-04-26 13:30:00,76.36,76.36,76.34,76.34,25184.0,70.3338,70.3338,70.3154,70.3154,25184.0
2023-04-26 13:40:00,76.35,76.35,76.34,76.35,23640.0,70.3246,70.3246,70.3154,70.3246,23640.0
2023-04-26 13:50:00,76.35,76.36,76.34,76.36,20815.0,70.3246,70.3338,70.3154,70.3338,20815.0
2023-04-26 14:00:00,76.36,76.38,76.35,76.38,47845.0,70.3338,70.3522,70.3246,70.3522,47845.0
2023-04-26 14:10:00,76.37,76.38,76.36,76.37,37931.0,70.343,70.3522,70.3338,70.343,37931.0
2023-04-26 14:20:00,76.37,76.37,76.35,76.36,19879.0,70.343,70.343,70.3246,70.3338,19879.0
2023-04-26 14:30:00,76.35,76.4,76.35,76.4,41300.0,70.3246,70.3707,70.3246,70.3707,41300.0
2023-04-26 14:40:00,76.4,76.42,76.39,76.41,48178.0,70.3707,70.3891,70.3615,70.3799,48178.0
2023-04-26 14:50:00,76.4,76.43,76.39,76.43,40465.0,70.3707,70.3983,70.3615,70.3983,40465.0
2023-04-26 15:00:00,76.42,76.45,76.42,76.43,42135.0,70.3891,70.4167,70.3891,70.3983,42135.0
2023-04-26 15:10:00,76.44,76.44,76.41,76.42,47557.0,70.4075,70.4075,70.3799,70.3891,47557.0
2023-04-26 15:20:00,76.42,76.44,76.42,76.44,63496.0,70.3891,70.4075,70.3891,70.4075,63496.0
2023-04-26 15:30:00,76.43,76.44,76.41,76.42,40142.0,70.3983,70.4075,70.3799,70.3891,40142.0
2023-04-26 15:40:00,76.42,76.42,76.41,76.42,37404.0,70.3891,70.3891,70.3799,70.3891,37404.0
2023-04-26 15:50:00,76.41,76.44,76.41,76.43,105896.0,70.3799,70.4075,70.3799,70.3983,105896.0
2023-04-27 09:30:00,76.37,76.37,76.3,76.32,91884.0,70.343,70.343,70.2786,70.297,91884.0
2023-04-27 09:40:00,76.32,76.33,76.31,76.31,22361.0,70.297,70.3062,70.2878,70.2878,22361.0
2023-04-27 09:50:00,76.32,76.33,76.31,76.32,44109.0,70.297,70.3062,70.2878,70.297,44109.0
2023-04-27 10:00:00,76.33,76.33,76.29,76.31,88583.0,70.3062,70.3062,70.2693,70.2878,88583.0
2023-04-27 10:10:00,76.31,76.32,76.31,76.31,26113.0,70.2878,70.297,70.2878,70.2878,26113.0
2023-04-27 10:20:00,76.31,76.32,76.29,76.3,64299.0,70.2878,70.297,70.2693,70.2786,64299.0
2023-04-27 10:30:00,76.3,76.3,76.29,76.3,13346.0,70.2786,70.2786,70.2693,70.2786,13346.0
2023-04-27 10:40:00,76.3,76.3,76.28,76.3,31990.0,70.2786,70.2786,70.2601,70.2786,31990.0
2023-04-27 10:50:00,76.3,76.3,76.28,76.3,199580.0,70.2786,70.2786,70.2601,70.2786,199580.0
2023-04-27 11:00:00,76.29,76.3,76.29,76.29,20166.0,70.2693,70.2786,70.2693,70.2693,20166.0
2023-04-27 11:10:00,76.29,76.3,76.28,76.28,105525.0,70.2693,70.2786,70.2601,70.2601,105525.0
2023-04-27 11:20:00,76.28,76.29,76.28,76.28,25391.0,70.2601,70.2693,70.2601,70.2601,25391.0
2023-04-27 11:30:00,76.28,76.3,76.27,76.29,55792.0,70.2601,70.2786,70.2509,70.2693,55792.0
2023-04-27 11:40:00,76.3,76.3,76.28,76.28,45974.0,70.2786,70.2786,70.2601,70.2601,45974.0
2023-04-27 11:50:00,76.28,76.29,76.27,76.28,65482.0,70.2601,70.2693,70.2509,70.2601,65482.0
2023-04-27 12:00:00,76.28,76.3,76.27,76.3,43119.0,70.2601,70.2786,70.2509,70.2786,43119.0
2023-04-27 12:10:00,76.3,76.3,76.29,76.3,106713.0,70.2786,70.2786,70.2693,70.2786,106713.0
2023-04-27 12:20:00,76.3,76.3,76.29,76.3,97467.0,70.2786,70.2786,70.2693,70.2786,97467.0
2023-04-27 12:30:00,76.3,76.3,76.28,76.28,115785.0,70.2786,70.2786,70.2601,70.2601,115785.0
2023-04-27 12:40:00,76.28,76.29,76.25,76.26,243803.0,70.2601,70.2693,70.2325,70.2417,243803.0
2023-04-27 12:50:00,76.26,76.26,76.24,76.26,133931.0,70.2417,70.2417,70.2233,70.2417,133931.0
2023-04-27 13:00:00,76.26,76.28,76.23,76.27,186855.0,70.2417,70.2601,70.2141,70.2509,186855.0
2023-04-27 13:10:00,76.28,76.28,76.27,76.28,113096.0,70.2601,70.2601,70.2509,70.2601,113096.0
2023-04-27 13:20:00,76.28,76.28,76.27,76.28,136869.0,70.2601,70.2601,70.2509,70.2601,136869.0
2023-04-27 13:30:00,76.28,76.28,76.27,76.27,45728.0,70.2601,70.2601,70.2509,70.2509,45728.0
2023-04-27 13:40:00,76.28,76.28,76.25,76.26,100002.0,70.2601,70.2601,70.2325,70.2417,100002.0
2023-04-27 13:50:00,76.26,76.26,76.24,76.24,64623.0,70.2417,70.2417,70.2233,70.2233,64623.0
2023-04-27 14:00:00,76.25,76.25,76.23,76.24,89226.0,70.2325,70.2325,70.2141,70.2233,89226.0
2023-04-27 14:10:00,76.23,76.26,76.23,76.26,160852.0,70.2141,70.2417,70.2141,70.2417,160852.0
2023-04-27 14:20:00,76.26,76.26,76.24,76.25,25964.0,70.2417,70.2417,70.2233,70.2325,25964.0
2023-04-27 14:30:00,76.25,76.27,76.25,76.26,133966.0,70.2325,70.2509,70.2325,70.2417,133966.0
2023-04-27 14:40:00,76.27,76.27,76.26,76.27,85410.0,70.2509,70.2509,70.2417,70.2509,85410.0
2023-04-27 14:50:00,76.26,76.27,76.26,76.26,97181.0,70.2417,70.2509,70.2417,70.2417,97181.0
2023-04-27 15:00:00,76.27,76.27,76.26,76.27,35693.0,70.2509,70.2509,70.2417,70.2509,35693.0
2023-04-27 15:10:00,76.27,76.27,76.26,76.26,55562.0,70.2509,70.2509,70.2417,70.2417,55562.0
2023-04-27 15:20:00,76.27,76.27,76.26,76.27,30272.0,70.2509,70.2509,70.2417,70.2509,30272.0
2023-04-27 15:30:00,76.26,76.27,76.24,76.25,49133.0,70.2417,70.2509,70.2233,70.2325,49133.0
2023-04-27 15:40:00,76.25,76.25,76.22,76.25,111860.0,70.2325,70.2325,70.2049,70.2325,111860.0
2023-04-27 15:50:00,76.24,76.26,76.24,76.26,202128.0,70.2233,70.2417,70.2233,70.2417,202128.0
2023-04-28 09:30:00,76.42,76.42,76.37,76.38,341406.0,70.3891,70.3891,70.343,70.3522,341406.0
2023-04-28 09:40:00,76.38,76.38,76.34,76.36,83478.0,70.3522,70.3522,70.3154,70.3338,83478.0
2023-04-28 09:50:00,76.36,76.36,76.34,76.34,102518.0,70.3338,70.3338,70.3154,70.3154,102518.0
2023-04-28 10:00:00,76.34,76.37,76.33,76.37,110188.0,70.3154,70.343,70.3062,70.343,110188.0
2023-04-28 10:10:00,76.37,76.38,76.37,76.38,409531.0,70.343,70.3522,70.343,70.3522,409531.0
2023-04-28 10:20:00,76.38,76.39,76.37,76.39,590452.0,70.3522,70.3615,70.343,70.3615,590452.0
2023-04-28 10:30:00,76.39,76.42,76.37,76.42,190781.0,70.3615,70.3891,70.343,70.3891,190781.0
2023-04-28 10:40:00,76.42,76.42,76.41,76.41,28744.0,70.3891,70.3891,70.3799,70.3799,28744.0
2023-04-28 10:50:00,76.41,76.42,76.39,76.41,121625.0,70.3799,70.3891,70.3615,70.3799,121625.0
2023-04-28 11:00:00,76.41,76.42,76.38,76.38,872077.0,70.3799,70.3891,70.3522,70.3522,872077.0
2023-04-28 11:10:00,76.39,76.4,76.38,76.4,52930.0,70.3615,70.3707,70.3522,70.3707,52930.0
2023-04-28 11:20:00,76.39,76.4,76.39,76.4,66257.0,70.3615,70.3707,70.3615,70.3707,66257.0
2023-04-28 11:30:00,76.4,76.4,76.39,76.4,46331.0,70.3707,70.3707,70.3615,70.3707,46331.0
2023-04-28 11:40:00,76.39,76.41,76.39,76.4,56088.0,70.3615,70.3799,70.3615,70.3707,56088.0
2023-04-28 11:50:00,76.41,76.42,76.4,76.41,54165.0,70.3799,70.3891,70.3707,70.3799,54165.0
2023-04-28 12:00:00,76.41,76.41,76.39,76.4,84562.0,70.3799,70.3799,70.3615,70.3707,84562.0
2023-04-28 12:10:00,76.39,76.4,76.39,76.39,98677.0,70.3615,70.3707,70.3615,70.3615,98677.0
2023-04-28 12:20:00,76.4,76.4,76.38,76.39,27887.0,70.3707,70.3707,70.3522,70.3615,27887.0
2023-04-28 12:30:00,76.39,76.4,76.38,76.4,25144.0,70.3615,70.3707,70.3522,70.3707,25144.0
2023-04-28 12:40:00,76.4,76.4,76.39,76.4,30028.0,70.3707,70.3707,70.3615,70.3707,30028.0
2023-04-28 12:50:00,76.39,76.4,76.39,76.4,68642.0,70.3615,70.3707,70.3615,70.3707,68642.0
2023-04-28 13:00:00,76.39,76.4,76.39,76.39,22520.0,70.3615,70.3707,70.3615,70.3615,22520.0
2023-04-28 13:10:00,76.39,76.4,76.38,76.39,27814.0,70.3615,70.3707,70.3522,70.3615,27814.0
2023-04-28 13:20:00,76.39,76.39,76.37,76.37,1220840.0,70.3615,70.3615,70.343,70.343,1220840.0
2023-04-28 13:30:00,76.38,76.38,76.37,76.38,103791.0,70.3522,70.3522,70.343,70.3522,103791.0
2023-04-28 13:40:00,76.38,76.39,76.37,76.39,40203.0,70.3522,70.3615,70.343,70.3615,40203.0
2023-04-28 13:50:00,76.39,76.39,76.38,76.39,106657.0,70.3615,70.3615,70.3522,70.3615,106657.0
2023-04-28 14:00:00,76.39,76.39,76.38,76.39,86047.0,70.3615,70.3615,70.3522,70.3615,86047.0
2023-04-28 14:10:00,76.39,76.41,76.38,76.39,526203.0,70.3615,70.3799,70.3522,70.3615,526203.0
2023-04-28 14:20:00,76.38,76.39,76.38,76.39,13890.0,70.3522,70.3615,70.3522,70.3615,13890.0
2023-04-28 14:30:00,76.39,76.39,76.38,76.39,720000.0,70.3615,70.3615,70.3522,70.3615,720000.0
2023-04-28 14:40:00,76.39,76.39,76.37,76.37,86461.0,70.3615,70.3615,70.343,70.343,86461.0
2023-04-28 14:50:00,76.38,76.38,76.37,76.37,144931.0,70.3522,70.3522,70.343,70.343,144931.0
2023-04-28 15:00:00,76.37,76.38,76.37,76.38,20372.0,70.343,70.3522,70.343,70.3522,20372.0
2023-04-28 15:10:00,76.38,76.39,76.37,76.39,43918.0,70.3522,70.3615,70.343,70.3615,43918.0
2023-04-28 15:20:00,76.39,76.39,76.38,76.39,65096.0,70.3615,70.3615,70.3522,70.3615,65096.0
2023-04-28 15:30:00,76.38,76.39,76.37,76.38,398699.0,70.3522,70.3615,70.343,70.3522,398699.0
2023-04-28 15:40:00,76.38,76.4,76.37,76.4,388618.0,70.3522,70.3707,70.343,70.3707,388618.0
2023-04-28 15:50:00,76.4,76.46,76.4,76.44,850573.0,70.3707,70.4259,70.3707,70.4075,850573.0
2023-05-01 09:30:00,76.14,76.2,76.14,76.17,118659.0,70.2996,70.355,70.2996,70.3273,118659.0
2023-05-01 09:40:00,76.17,76.18,76.15,76.18,25800.0,70.3273,70.3366,70.3089,70.3366,25800.0
2023-05-01 09:50:00,76.18,76.2,76.17,76.17,35217.0,70.3366,70.355,70.3273,70.3273,35217.0
2023-05-01 10:00:00,76.17,76.17,76.07,76.1,85134.0,70.3273,70.3273,70.235,70.2627,85134.0
2023-05-01 10:10:00,76.1,76.12,76.08,76.11,48041.0,70.2627,70.2812,70.2442,70.2719,48041.0
2023-05-01 10:20:00,76.11,76.11,76.1,76.11,31801.0,70.2719,70.2719,70.2627,70.2719,31801.0
2023-05-01 10:30:00,76.11,76.14,76.1,76.14,86655.0,70.2719,70.2996,70.2627,70.2996,86655.0
2023-05-01 10:40:00,76.14,76.14,76.1,76.11,45392.0,70.2996,70.2996,70.2627,70.2719,45392.0
2023-05-01 10:50:00,76.11,76.12,76.09,76.09,60192.0,70.2719,70.2812,70.2535,70.2535,60192.0
2023-05-01 11:00:00,76.1,76.11,76.09,76.09,34793.0,70.2627,70.2719,70.2535,70.2535,34793.0
2023-05-01 11:10:00,76.1,76.1,76.08,76.09,75483.0,70.2627,70.2627,70.2442,70.2535,75483.0
2023-05-01 11:20:00,76.09,76.1,76.08,76.09,40503.0,70.2535,70.2627,70.2442,70.2535,40503.0
2023-05-01 11:30:00,76.09,76.1,76.08,76.09,34469.0,70.2535,70.2627,70.2442,70.2535,34469.0
2023-05-01 11:40:00,76.09,76.1,76.08,76.09,37861.0,70.2535,70.2627,70.2442,70.2535,37861.0
2023-05-01 11:50:00,76.09,76.1,76.09,76.09,34082.0,70.2535,70.2627,70.2535,70.2535,34082.0
2023-05-01 12:00:00,76.09,76.1,76.08,76.09,57001.0,70.2535,70.2627,70.2442,70.2535,57001.0
2023-05-01 12:10:00,76.09,76.11,76.09,76.11,121798.0,70.2535,70.2719,70.2535,70.2719,121798.0
2023-05-01 12:20:00,76.1,76.11,76.1,76.11,30682.0,70.2627,70.2719,70.2627,70.2719,30682.0
2023-05-01 12:30:00,76.11,76.11,76.1,76.11,23937.0,70.2719,70.2719,70.2627,70.2719,23937.0
2023-05-01 12:40:00,76.11,76.12,76.1,76.11,35969.0,70.2719,70.2812,70.2627,70.2719,35969.0
2023-05-01 12:50:00,76.12,76.12,76.1,76.12,27122.0,70.2812,70.2812,70.2627,70.2812,27122.0
2023-05-01 13:00:00,76.11,76.12,76.09,76.09,57331.0,70.2719,70.2812,70.2535,70.2535,57331.0
2023-05-01 13:10:00,76.09,76.11,76.09,76.1,193062.0,70.2535,70.2719,70.2535,70.2627,193062.0
2023-05-01 13:20:00,76.11,76.11,76.1,76.11,11418.0,70.2719,70.2719,70.2627,70.2719,11418.0
2023-05-01 13:30:00,76.11,76.11,76.1,76.11,34457.0,70.2719,70.2719,70.2627,70.2719,34457.0
2023-05-01 13:40:00,76.11,76.11,76.1,76.11,30717.0,70.2719,70.2719,70.2627,70.2719,30717.0
2023-05-01 13:50:00,76.1,76.11,76.1,76.11,40866.0,70.2627,70.2719,70.2627,70.2719,40866.0
2023-05-01 14:00:00,76.11,76.11,76.1,76.11,270444.0,70.2719,70.2719,70.2627,70.2719,270444.0
2023-05-01 14:10:00,76.11,76.11,76.09,76.09,57623.0,70.2719,70.2719,70.2535,70.2535,57623.0
2023-05-01 14:20:00,76.09,76.1,76.07,76.08,138216.0,70.2535,70.2627,70.235,70.2442,138216.0
2023-05-01 14:30:00,76.09,76.09,76.06,76.08,61348.0,70.2535,70.2535,70.2258,70.2442,61348.0
2023-05-01 14:40:00,76.08,76.09,76.07,76.09,85165.0,70.2442,70.2535,70.235,70.2535,85165.0
2023-05-01 14:50:00,76.09,76.09,76.07,76.07,84633.0,70.2535,70.2535,70.235,70.235,84633.0
2023-05-01 15:00:00,76.07,76.07,76.05,76.05,28482.0,70.235,70.235,70.2165,70.2165,28482.0
2023-05-01 15:10:00,76.06,76.06,76.05,76.05,28710.0,70.2258,70.2258,70.2165,70.2165,28710.0
2023-05-01 15:20:00,76.05,76.06,76.03,76.03,67497.0,70.2165,70.2258,70.1981,70.1981,67497.0
2023-05-01 15:30:00,76.03,76.04,76.01,76.02,551604.0,70.1981,70.2073,70.1796,70.1888,551604.0
2023-05-01 15:40:00,76.02,76.07,76.01,76.05,190344.0,70.1888,70.235,70.1796,70.2165,190344.0
2023-05-01 15:50:00,76.06,76.06,76.02,76.02,191801.0,70.2258,70.2258,70.1888,70.1888,191801.0
2023-05-02 09:30:00,76.08,76.08,76.04,76.06,57163.0,70.2442,70.2442,70.2073,70.2258,57163.0
2023-05-02 09:40:00,76.06,76.08,76.06,76.08,37052.0,70.2258,70.2442,70.2258,70.2442,37052.0
2023-05-02 09:50:00,76.08,76.11,76.07,76.09,64779.0,70.2442,70.2719,70.235,70.2535,64779.0
2023-05-02 10:00:00,76.09,76.19,76.09,76.18,178145.0,70.2535,70.3458,70.2535,70.3366,178145.0
2023-05-02 10:10:00,76.18,76.2,76.14,76.16,585819.0,70.3366,70.355,70.2996,70.3181,585819.0
2023-05-02 10:20:00,76.16,76.19,76.15,76.17,180416.0,70.3181,70.3458,70.3089,70.3273,180416.0
2023-05-02 10:30:00,76.17,76.22,76.16,76.22,188173.0,70.3273,70.3735,70.3181,70.3735,188173.0
2023-05-02 10:40:00,76.22,76.28,76.21,76.25,330669.0,70.3735,70.4289,70.3643,70.4012,330669.0
2023-05-02 10:50:00,76.25,76.25,76.22,76.23,301318.0,70.4012,70.4012,70.3735,70.3827,301318.0
2023-05-02 11:00:00,76.24,76.25,76.2,76.2,332996.0,70.392,70.4012,70.355,70.355,332996.0
2023-05-02 11:10:00,76.2,76.24,76.19,76.22,424055.0,70.355,70.392,70.3458,70.3735,424055.0
2023-05-02 11:20:00,76.22,76.25,76.21,76.24,115957.0,70.3735,70.4012,70.3643,70.392,115957.0
2023-05-02 11:30:00,76.24,76.25,76.21,76.22,221881.0,70.392,70.4012,70.3643,70.3735,221881.0
2023-05-02 11:40:00,76.22,76.23,76.2,76.22,311439.0,70.3735,70.3827,70.355,70.3735,311439.0
2023-05-02 11:50:00,76.23,76.24,76.2,76.22,371868.0,70.3827,70.392,70.355,70.3735,371868.0
2023-05-02 12:00:00,76.22,76.25,76.2,76.23,117818.0,70.3735,70.4012,70.355,70.3827,117818.0
2023-05-02 12:10:00,76.23,76.24,76.21,76.21,214816.0,70.3827,70.392,70.3643,70.3643,214816.0
2023-05-02 12:20:00,76.21,76.24,76.2,76.2,241498.0,70.3643,70.392,70.355,70.355,241498.0
2023-05-02 12:30:00,76.2,76.2,76.18,76.19,187219.0,70.355,70.355,70.3366,70.3458,187219.0
2023-05-02 12:40:00,76.19,76.23,76.18,76.23,177348.0,70.3458,70.3827,70.3366,70.3827,177348.0
2023-05-02 12:50:00,76.23,76.23,76.22,76.23,13544.0,70.3827,70.3827,70.3735,70.3827,13544.0
2023-05-02 13:00:00,76.23,76.23,76.21,76.21,111823.0,70.3827,70.3827,70.3643,70.3643,111823.0
2023-05-02 13:10:00,76.22,76.22,76.21,76.22,84354.0,70.3735,70.3735,70.3643,70.3735,84354.0
2023-05-02 13:20:00,76.22,76.22,76.21,76.21,69871.0,70.3735,70.3735,70.3643,70.3643,69871.0
2023-05-02 13:30:00,76.22,76.24,76.21,76.23,138136.0,70.3735,70.392,70.3643,70.3827,138136.0
2023-05-02 13:40:00,76.23,76.23,76.22,76.22,47406.0,70.3827,70.3827,70.3735,70.3735,47406.0
2023-05-02 13:50:00,76.22,76.22,76.21,76.22,67257.0,70.3735,70.3735,70.3643,70.3735,67257.0
2023-05-02 14:00:00,76.22,76.22,76.19,76.2,157096.0,70.3735,70.3735,70.3458,70.355,157096.0
2023-05-02 14:10:00,76.19,76.21,76.19,76.2,174306.0,70.3458,70.3643,70.3458,70.355,174306.0
2023-05-02 14:20:00,76.2,76.21,76.2,76.2,229251.0,70.355,70.3643,70.355,70.355,229251.0
2023-05-02 14:30:00,76.2,76.21,76.19,76.2,172123.0,70.355,70.3643,70.3458,70.355,172123.0
2023-05-02 14:40:00,76.19,76.21,76.19,76.2,236577.0,70.3458,70.3643,70.3458,70.355,236577.0
2023-05-02 14:50:00,76.2,76.21,76.2,76.2,193743.0,70.355,70.3643,70.355,70.355,193743.0
2023-05-02 15:00:00,76.21,76.24,76.21,76.23,49521.0,70.3643,70.392,70.3643,70.3827,49521.0
2023-05-02 15:10:00,76.23,76.24,76.23,76.23,700958.0,70.3827,70.392,70.3827,70.3827,700958.0
2023-05-02 15:20:00,76.23,76.24,76.23,76.23,718680.0,70.3827,70.392,70.3827,70.3827,718680.0
2023-05-02 15:30:00,76.23,76.24,76.23,76.23,108180.0,70.3827,70.392,70.3827,70.3827,108180.0
2023-05-02 15:40:00,76.23,76.24,76.23,76.24,60772.0,70.3827,70.392,70.3827,70.392,60772.0
2023-05-02 15:50:00,76.23,76.24,76.23,76.23,94434.0,70.3827,70.392,70.3827,70.3827,94434.0
2023-05-03 09:30:00,76.32,76.38,76.32,76.37,138219.0,70.4658,70.5212,70.4658,70.512,138219.0
2023-05-03 09:40:00,76.36,76.37,76.34,76.35,106789.0,70.5028,70.512,70.4843,70.4935,106789.0
2023-05-03 09:50:00,76.35,76.36,76.34,76.34,118834.0,70.4935,70.5028,70.4843,70.4843,118834.0
2023-05-03 10:00:00,76.35,76.4,76.34,76.38,87260.0,70.4935,70.5397,70.4843,70.5212,87260.0
2023-05-03 10:10:00,76.37,76.39,76.37,76.38,496677.0,70.512,70.5305,70.512,70.5212,496677.0
2023-05-03 10:20:00,76.38,76.4,76.37,76.4,176972.0,70.5212,70.5397,70.512,70.5397,176972.0
2023-05-03 10:30:00,76.4,76.4,76.37,76.4,108578.0,70.5397,70.5397,70.512,70.5397,108578.0
2023-05-03 10:40:00,76.4,76.4,76.39,76.4,39197.0,70.5397,70.5397,70.5305,70.5397,39197.0
2023-05-03 10:50:00,76.39,76.39,76.37,76.38,77747.0,70.5305,70.5305,70.512,70.5212,77747.0
2023-05-03 11:00:00,76.38,76.38,76.35,76.37,223067.0,70.5212,70.5212,70.4935,70.512,223067.0
2023-05-03 11:10:00,76.37,76.39,76.36,76.39,87726.0,70.512,70.5305,70.5028,70.5305,87726.0
2023-05-03 11:20:00,76.39,76.4,76.38,76.4,43797.0,70.5305,70.5397,70.5212,70.5397,43797.0
2023-05-03 11:30:00,76.4,76.4,76.37,76.38,53994.0,70.5397,70.5397,70.512,70.5212,53994.0
2023-05-03 11:40:00,76.38,76.38,76.37,76.38,65058.0,70.5212,70.5212,70.512,70.5212,65058.0
2023-05-03 11:50:00,76.38,76.39,76.37,76.39,126785.0,70.5212,70.5305,70.512,70.5305,126785.0
2023-05-03 12:00:00,76.39,76.39,76.38,76.39,75483.0,70.5305,70.5305,70.5212,70.5305,75483.0
2023-05-03 12:10:00,76.39,76.39,76.38,76.38,29578.0,70.5305,70.5305,70.5212,70.5212,29578.0
2023-05-03 12:20:00,76.39,76.4,76.39,76.4,102420.0,70.5305,70.5397,70.5305,70.5397,102420.0
2023-05-03 12:30:00,76.4,76.41,76.39,76.41,102188.0,70.5397,70.5489,70.5305,70.5489,102188.0
2023-05-03 12:40:00,76.41,76.41,76.39,76.4,90374.0,70.5489,70.5489,70.5305,70.5397,90374.0
2023-05-03 12:50:00,76.39,76.39,76.38,76.39,23361.0,70.5305,70.5305,70.5212,70.5305,23361.0
2023-05-03 13:00:00,76.38,76.39,76.38,76.39,23624.0,70.5212,70.5305,70.5212,70.5305,23624.0
2023-05-03 13:10:00,76.39,76.39,76.38,76.39,17732.0,70.5305,70.5305,70.5212,70.5305,17732.0
2023-05-03 13:20:00,76.38,76.39,76.38,76.39,26029.0,70.5212,70.5305,70.5212,70.5305,26029.0
2023-05-03 13:30:00,76.39,76.4,76.38,76.4,39955.0,70.5305,70.5397,70.5212,70.5397,39955.0
2023-05-03 13:40:00,76.4,76.41,76.39,76.41,215626.0,70.5397,70.5489,70.5305,70.5489,215626.0
2023-05-03 13:50:00,76.41,76.41,76.38,76.39,28074.0,70.5489,70.5489,70.5212,70.5305,28074.0
2023-05-03 14:00:00,76.38,76.47,76.38,76.38,63688.0,70.5212,70.6043,70.5212,70.5212,63688.0
2023-05-03 14:10:00,76.38,76.4,76.36,76.39,39118.0,70.5212,70.5397,70.5028,70.5305,39118.0
2023-05-03 14:20:00,76.38,76.39,76.38,76.38,100481.0,70.5212,70.5305,70.5212,70.5212,100481.0
2023-05-03 14:30:00,76.38,76.39,76.34,76.37,89749.0,70.5212,70.5305,70.4843,70.512,89749.0
2023-05-03 14:40:00,76.37,76.39,76.34,76.37,46764.0,70.512,70.5305,70.4843,70.512,46764.0
2023-05-03 14:50:00,76.36,76.36,76.33,76.36,31849.0,70.5028,70.5028,70.4751,70.5028,31849.0
2023-05-03 15:00:00,76.37,76.37,76.31,76.31,88349.0,70.512,70.512,70.4566,70.4566,88349.0
2023-05-03 15:10:00,76.32,76.36,76.31,76.35,422707.0,70.4658,70.5028,70.4566,70.4935,422707.0
2023-05-03 15:20:00,76.35,76.4,76.35,76.4,242840.0,70.4935,70.5397,70.4935,70.5397,242840.0
2023-05-03 15:30:00,76.4,76.4,76.37,76.4,224747.0,70.5397,70.5397,70.512,70.5397,224747.0
2023-05-03 15:40:00,76.4,76.42,76.38,76.4,1280395.0,70.5397,70.5582,70.5212,70.5397,1280395.0
2023-05-03 15:50:00,76.4,76.48,76.39,76.47,1322859.0,70.5397,70.6136,70.5305,70.6043,1322859.0
2023-05-04 09:30:00,76.43,76.46,76.27,76.34,710968.0,70.5674,70.5951,70.4197,70.4843,710968.0
2023-05-04 09:40:00,76.34,76.4,76.34,76.37,159093.0,70.4843,70.5397,70.4843,70.512,159093.0
2023-05-04 09:50:00,76.35,76.36,76.31,76.35,545172.0,70.4935,70.5028,70.4566,70.4935,545172.0
2023-05-04 10:00:00,76.36,76.37,76.34,76.34,88885.0,70.5028,70.512,70.4843,70.4843,88885.0
2023-05-04 10:10:00,76.34,76.4,76.33,76.34,272471.0,70.4843,70.5397,70.4751,70.4843,272471.0
2023-05-04 10:20:00,76.35,76.41,76.35,76.39,270766.0,70.4935,70.5489,70.4935,70.5305,270766.0
2023-05-04 10:30:00,76.38,76.45,76.38,76.41,133909.0,70.5212,70.5859,70.5212,70.5489,133909.0
2023-05-04 10:40:00,76.41,76.42,76.37,76.39,316499.0,70.5489,70.5582,70.512,70.5305,316499.0
2023-05-04 10:50:00,76.4,76.43,76.39,76.43,203808.0,70.5397,70.5674,70.5305,70.5674,203808.0
2023-05-04 11:00:00,76.42,76.44,76.4,76.41,112062.0,70.5582,70.5766,70.5397,70.5489,112062.0
2023-05-04 11:10:00,76.41,76.44,76.4,76.44,420330.0,70.5489,70.5766,70.5397,70.5766,420330.0
2023-05-04 11:20:00,76.44,76.44,76.41,76.44,56947.0,70.5766,70.5766,70.5489,70.5766,56947.0
2023-05-04 11:30:00,76.44,76.48,76.43,76.47,638140.0,70.5766,70.6136,70.5674,70.6043,638140.0
2023-05-04 11:40:00,76.47,76.53,76.46,76.53,298380.0,70.6043,70.6597,70.5951,70.6597,298380.0
2023-05-04 11:50:00,76.53,76.56,76.52,76.55,211310.0,70.6597,70.6874,70.6505,70.6782,211310.0
2023-05-04 12:00:00,76.56,76.61,76.56,76.6,139590.0,70.6874,70.7336,70.6874,70.7244,139590.0
2023-05-04 12:10:00,76.61,76.64,76.58,76.61,248187.0,70.7336,70.7613,70.7059,70.7336,248187.0
2023-05-04 12:20:00,76.61,76.61,76.59,76.6,78829.0,70.7336,70.7336,70.7151,70.7244,78829.0
2023-05-04 12:30:00,76.59,76.65,76.59,76.64,164105.0,70.7151,70.7705,70.7151,70.7613,164105.0
2023-05-04 12:40:00,76.63,76.65,76.63,76.65,83269.0,70.7521,70.7705,70.7521,70.7705,83269.0
2023-05-04 12:50:00,76.64,76.65,76.63,76.64,49241.0,70.7613,70.7705,70.7521,70.7613,49241.0
2023-05-04 13:00:00,76.63,76.64,76.58,76.58,96205.0,70.7521,70.7613,70.7059,70.7059,96205.0
2023-05-04 13:10:00,76.58,76.59,76.52,76.54,447779.0,70.7059,70.7151,70.6505,70.669,447779.0
2023-05-04 13:20:00,76.53,76.54,76.5,76.51,93085.0,70.6597,70.669,70.632,70.6413,93085.0
2023-05-04 13:30:00,76.51,76.51,76.5,76.51,39815.0,70.6413,70.6413,70.632,70.6413,39815.0
2023-05-04 13:40:00,76.51,76.52,76.5,76.52,47784.0,70.6413,70.6505,70.632,70.6505,47784.0
2023-05-04 13:50:00,76.52,76.54,76.51,76.52,60673.0,70.6505,70.669,70.6413,70.6505,60673.0
2023-05-04 14:00:00,76.51,76.52,76.49,76.49,44590.0,70.6413,70.6505,70.6228,70.6228,44590.0
2023-05-04 14:10:00,76.49,76.5,76.48,76.48,180478.0,70.6228,70.632,70.6136,70.6136,180478.0
2023-05-04 14:20:00,76.48,76.51,76.47,76.5,169665.0,70.6136,70.6413,70.6043,70.632,169665.0
2023-05-04 14:30:00,76.51,76.53,76.5,76.53,191369.0,70.6413,70.6597,70.632,70.6597,191369.0
2023-05-04 14:40:00,76.53,76.55,76.52,76.55,43629.0,70.6597,70.6782,70.6505,70.6782,43629.0
2023-05-04 14:50:00,76.54,76.56,76.54,76.55,58707.0,70.669,70.6874,70.669,70.6782,58707.0
2023-05-04 15:00:00,76.55,76.55,76.5,76.51,48527.0,70.6782,70.6782,70.632,70.6413,48527.0
2023-05-04 15:10:00,76.5,76.53,76.5,76.53,149054.0,70.632,70.6597,70.632,70.6597,149054.0
2023-05-04 15:20:00,76.53,76.53,76.51,76.52,75181.0,70.6597,70.6597,70.6413,70.6505,75181.0
2023-05-04 15:30:00,76.52,76.52,76.51,76.51,194623.0,70.6505,70.6505,70.6413,70.6413,194623.0
2023-05-04 15:40:00,76.51,76.52,76.51,76.51,247060.0,70.6413,70.6505,70.6413,70.6413,247060.0
2023-05-04 15:50:00,76.52,76.52,76.5,76.51,623739.0,70.6505,70.6505,70.632,70.6413,623739.0
2023-05-05 09:30:00,76.44,76.45,76.36,76.4,112089.0,70.5766,70.5859,70.5028,70.5397,112089.0
2023-05-05 09:40:00,76.4,76.4,76.35,76.35,28498.0,70.5397,70.5397,70.4935,70.4935,28498.0
2023-05-05 09:50:00,76.35,76.38,76.34,76.38,39630.0,70.4935,70.5212,70.4843,70.5212,39630.0
2023-05-05 10:00:00,76.38,76.39,76.36,76.36,63799.0,70.5212,70.5305,70.5028,70.5028,63799.0
2023-05-05 10:10:00,76.37,76.37,76.36,76.37,39588.0,70.512,70.512,70.5028,70.512,39588.0
2023-05-05 10:20:00,76.36,76.37,76.35,76.36,52128.0,70.5028,70.512,70.4935,70.5028,52128.0
2023-05-05 10:30:00,76.36,76.37,76.35,76.37,46343.0,70.5028,70.512,70.4935,70.512,46343.0
2023-05-05 10:40:00,76.37,76.37,76.36,76.36,65616.0,70.512,70.512,70.5028,70.5028,65616.0
2023-05-05 10:50:00,76.37,76.37,76.35,76.36,117157.0,70.512,70.512,70.4935,70.5028,117157.0
2023-05-05 11:00:00,76.36,76.36,76.34,76.34,37250.0,70.5028,70.5028,70.4843,70.4843,37250.0
2023-05-05 11:10:00,76.34,76.35,76.33,76.34,19747.0,70.4843,70.4935,70.4751,70.4843,19747.0
2023-05-05 11:20:00,76.33,76.34,76.3,76.3,76440.0,70.4751,70.4843,70.4474,70.4474,76440.0
2023-05-05 11:30:00,76.31,76.31,76.29,76.31,53822.0,70.4566,70.4566,70.4381,70.4566,53822.0
2023-05-05 11:40:00,76.3,76.31,76.29,76.3,43719.0,70.4474,70.4566,70.4381,70.4474,43719.0
2023-05-05 11:50:00,76.31,76.31,76.28,76.29,61276.0,70.4566,70.4566,70.4289,70.4381,61276.0
2023-05-05 12:00:00,76.28,76.3,76.28,76.29,40948.0,70.4289,70.4474,70.4289,70.4381,40948.0
2023-05-05 12:10:00,76.3,76.31,76.29,76.3,90776.0,70.4474,70.4566,70.4381,70.4474,90776.0
2023-05-05 12:20:00,76.3,76.3,76.29,76.3,22776.0,70.4474,70.4474,70.4381,70.4474,22776.0
2023-05-05 12:30:00,76.29,76.3,76.29,76.3,12545.0,70.4381,70.4474,70.4381,70.4474,12545.0
2023-05-05 12:40:00,76.29,76.31,76.29,76.31,52018.0,70.4381,70.4566,70.4381,70.4566,52018.0
2023-05-05 12:50:00,76.31,76.31,76.29,76.3,40397.0,70.4566,70.4566,70.4381,70.4474,40397.0
2023-05-05 13:00:00,76.3,76.3,76.29,76.29,22251.0,70.4474,70.4474,70.4381,70.4381,22251.0
2023-05-05 13:10:00,76.29,76.3,76.28,76.28,125909.0,70.4381,70.4474,70.4289,70.4289,125909.0
2023-05-05 13:20:00,76.28,76.29,76.28,76.28,26031.0,70.4289,70.4381,70.4289,70.4289,26031.0
2023-05-05 13:30:00,76.29,76.3,76.28,76.29,26375.0,70.4381,70.4474,70.4289,70.4381,26375.0
2023-05-05 13:40:00,76.3,76.3,76.29,76.29,15955.0,70.4474,70.4474,70.4381,70.4381,15955.0
2023-05-05 13:50:00,76.29,76.3,76.29,76.3,18883.0,70.4381,70.4474,70.4381,70.4474,18883.0
2023-05-05 14:00:00,76.29,76.3,76.29,76.3,38105.0,70.4381,70.4474,70.4381,70.4474,38105.0
2023-05-05 14:10:00,76.29,76.3,76.29,76.3,86279.0,70.4381,70.4474,70.4381,70.4474,86279.0
2023-05-05 14:20:00,76.29,76.3,76.29,76.3,75887.0,70.4381,70.4474,70.4381,70.4474,75887.0
2023-05-05 14:30:00,76.3,76.3,76.29,76.3,83487.0,70.4474,70.4474,70.4381,70.4474,83487.0
2023-05-05 14:40:00,76.3,76.3,76.29,76.3,182769.0,70.4474,70.4474,70.4381,70.4474,182769.0
2023-05-05 14:50:00,76.29,76.3,76.28,76.28,282006.0,70.4381,70.4474,70.4289,70.4289,282006.0
2023-05-05 15:00:00,76.28,76.3,76.28,76.3,249012.0,70.4289,70.4474,70.4289,70.4474,249012.0
2023-05-05 15:10:00,76.29,76.3,76.29,76.29,37295.0,70.4381,70.4474,70.4381,70.4381,37295.0
2023-05-05 15:20:00,76.3,76.3,76.28,76.28,56102.0,70.4474,70.4474,70.4289,70.4289,56102.0
2023-05-05 15:30:00,76.29,76.29,76.28,76.28,61254.0,70.4381,70.4381,70.4289,70.4289,61254.0
2023-05-05 15:40:00,76.28,76.29,76.28,76.28,76002.0,70.4289,70.4381,70.4289,70.4289,76002.0
2023-05-05 15:50:00,76.28,76.29,76.27,76.28,130964.0,70.4289,70.4381,70.4197,70.4289,130964.0
2023-05-08 09:30:00,76.17,76.24,76.12,76.15,73058.0,70.3273,70.392,70.2812,70.3089,73058.0
2023-05-08 09:40:00,76.15,76.17,76.14,76.17,82457.0,70.3089,70.3273,70.2996,70.3273,82457.0
2023-05-08 09:50:00,76.17,76.19,76.16,76.19,67739.0,70.3273,70.3458,70.3181,70.3458,67739.0
2023-05-08 10:00:00,76.19,76.2,76.17,76.17,29641.0,70.3458,70.355,70.3273,70.3273,29641.0
2023-05-08 10:10:00,76.17,76.19,76.15,76.16,96922.0,70.3273,70.3458,70.3089,70.3181,96922.0
2023-05-08 10:20:00,76.16,76.16,76.15,76.16,12597.0,70.3181,70.3181,70.3089,70.3181,12597.0
2023-05-08 10:30:00,76.16,76.17,76.15,76.17,66445.0,70.3181,70.3273,70.3089,70.3273,66445.0
2023-05-08 10:40:00,76.17,76.17,76.16,76.17,132852.0,70.3273,70.3273,70.3181,70.3273,132852.0
2023-05-08 10:50:00,76.16,76.19,76.16,76.18,25741.0,70.3181,70.3458,70.3181,70.3366,25741.0
2023-05-08 11:00:00,76.18,76.18,76.17,76.18,15891.0,70.3366,70.3366,70.3273,70.3366,15891.0
2023-05-08 11:10:00,76.18,76.19,76.17,76.19,36644.0,70.3366,70.3458,70.3273,70.3458,36644.0
2023-05-08 11:20:00,76.19,76.2,76.18,76.2,32432.0,70.3458,70.355,70.3366,70.355,32432.0
2023-05-08 11:30:00,76.2,76.21,76.19,76.21,69636.0,70.355,70.3643,70.3458,70.3643,69636.0
2023-05-08 11:40:00,76.21,76.22,76.2,76.22,69927.0,70.3643,70.3735,70.355,70.3735,69927.0
2023-05-08 11:50:00,76.22,76.22,76.21,76.22,92067.0,70.3735,70.3735,70.3643,70.3735,92067.0
2023-05-08 12:00:00,76.22,76.22,76.21,76.22,102819.0,70.3735,70.3735,70.3643,70.3735,102819.0
2023-05-08 12:10:00,76.22,76.22,76.21,76.22,166824.0,70.3735,70.3735,70.3643,70.3735,166824.0
2023-05-08 12:20:00,76.22,76.23,76.21,76.23,77492.0,70.3735,70.3827,70.3643,70.3827,77492.0
2023-05-08 12:30:00,76.22,76.23,76.22,76.23,17051.0,70.3735,70.3827,70.3735,70.3827,17051.0
2023-05-08 12:40:00,76.22,76.23,76.21,76.22,21722.0,70.3735,70.3827,70.3643,70.3735,21722.0
2023-05-08 12:50:00,76.23,76.23,76.22,76.23,20643.0,70.3827,70.3827,70.3735,70.3827,20643.0
2023-05-08 13:00:00,76.23,76.23,76.22,76.22,23167.0,70.3827,70.3827,70.3735,70.3735,23167.0
2023-05-08 13:10:00,76.22,76.23,76.21,76.22,37869.0,70.3735,70.3827,70.3643,70.3735,37869.0
2023-05-08 13:20:00,76.21,76.22,76.21,76.22,30011.0,70.3643,70.3735,70.3643,70.3735,30011.0
2023-05-08 13:30:00,76.22,76.22,76.2,76.21,72633.0,70.3735,70.3735,70.355,70.3643,72633.0
2023-05-08 13:40:00,76.2,76.21,76.19,76.2,34499.0,70.355,70.3643,70.3458,70.355,34499.0
2023-05-08 13:50:00,76.2,76.2,76.18,76.2,210478.0,70.355,70.355,70.3366,70.355,210478.0
2023-05-08 14:00:00,76.2,76.2,76.15,76.16,56971.0,70.355,70.355,70.3089,70.3181,56971.0
2023-05-08 14:10:00,76.16,76.17,76.15,76.16,157689.0,70.3181,70.3273,70.3089,70.3181,157689.0
2023-05-08 14:20:00,76.16,76.17,76.15,76.16,38054.0,70.3181,70.3273,70.3089,70.3181,38054.0
2023-05-08 14:30:00,76.15,76.16,76.13,76.13,67055.0,70.3089,70.3181,70.2904,70.2904,67055.0
2023-05-08 14:40:00,76.13,76.14,76.12,76.13,43264.0,70.2904,70.2996,70.2812,70.2904,43264.0
2023-05-08 14:50:00,76.13,76.15,76.12,76.15,174953.0,70.2904,70.3089,70.2812,70.3089,174953.0
2023-05-08 15:00:00,76.15,76.15,76.14,76.14,37909.0,70.3089,70.3089,70.2996,70.2996,37909.0
2023-05-08 15:10:00,76.14,76.15,76.14,76.14,31080.0,70.2996,70.3089,70.2996,70.2996,31080.0
2023-05-08 15:20:00,76.15,76.15,76.13,76.13,96077.0,70.3089,70.3089,70.2904,70.2904,96077.0
2023-05-08 15:30:00,76.13,76.14,76.12,76.13,59508.0,70.2904,70.2996,70.2812,70.2904,59508.0
2023-05-08 15:40:00,76.13,76.13,76.11,76.11,115136.0,70.2904,70.2904,70.2719,70.2719,115136.0
2023-05-08 15:50:00,76.11,76.14,76.11,76.13,468168.0,70.2719,70.2996,70.2719,70.2904,468168.0
2023-05-09 09:30:00,76.13,76.18,76.11,76.12,75498.0,70.2904,70.3366,70.2719,70.2812,75498.0
2023-05-09 09:40:00,76.12,76.12,76.11,76.12,38085.0,70.2812,70.2812,70.2719,70.2812,38085.0
2023-05-09 09:50:00,76.12,76.12,76.11,76.12,147732.0,70.2812,70.2812,70.2719,70.2812,147732.0
2023-05-09 10:00:00,76.12,76.15,76.11,76.14,619919.0,70.2812,70.3089,70.2719,70.2996,619919.0
2023-05-09 10:10:00,76.14,76.14,76.12,76.14,259439.0,70.2996,70.2996,70.2812,70.2996,259439.0
2023-05-09 10:20:00,76.14,76.15,76.13,76.14,144865.0,70.2996,70.3089,70.2904,70.2996,144865.0
2023-05-09 10:30:00,76.15,76.16,76.14,76.16,150021.0,70.3089,70.3181,70.2996,70.3181,150021.0
2023-05-09 10:40:00,76.16,76.16,76.15,76.15,83276.0,70.3181,70.3181,70.3089,70.3089,83276.0
2023-05-09 10:50:00,76.16,76.16,76.15,76.16,26856.0,70.3181,70.3181,70.3089,70.3181,26856.0
2023-05-09 11:00:00,76.16,76.16,76.14,76.15,31637.0,70.3181,70.3181,70.2996,70.3089,31637.0
2023-05-09 11:10:00,76.15,76.16,76.15,76.16,75818.0,70.3089,70.3181,70.3089,70.3181,75818.0
2023-05-09 11:20:00,76.15,76.16,76.15,76.16,41099.0,70.3089,70.3181,70.3089,70.3181,41099.0
2023-05-09 11:30:00,76.15,76.16,76.14,76.15,33814.0,70.3089,70.3181,70.2996,70.3089,33814.0
2023-05-09 11:40:00,76.14,76.15,76.14,76.15,34412.0,70.2996,70.3089,70.2996,70.3089,34412.0
2023-05-09 11:50:00,76.15,76.15,76.14,76.15,33167.0,70.3089,70.3089,70.2996,70.3089,33167.0
2023-05-09 12:00:00,76.15,76.15,76.13,76.14,65041.0,70.3089,70.3089,70.2904,70.2996,65041.0
2023-05-09 12:10:00,76.13,76.14,76.13,76.13,88421.0,70.2904,70.2996,70.2904,70.2904,88421.0
2023-05-09 12:20:00,76.14,76.15,76.13,76.14,292319.0,70.2996,70.3089,70.2904,70.2996,292319.0
2023-05-09 12:30:00,76.14,76.14,76.1,76.11,38826.0,70.2996,70.2996,70.2627,70.2719,38826.0
2023-05-09 12:40:00,76.11,76.13,76.1,76.13,61372.0,70.2719,70.2904,70.2627,70.2904,61372.0
2023-05-09 12:50:00,76.13,76.13,76.12,76.13,23388.0,70.2904,70.2904,70.2812,70.2904,23388.0
2023-05-09 13:00:00,76.13,76.16,76.12,76.14,45378.0,70.2904,70.3181,70.2812,70.2996,45378.0
2023-05-09 13:10:00,76.14,76.16,76.13,76.15,29226.0,70.2996,70.3181,70.2904,70.3089,29226.0
2023-05-09 13:20:00,76.16,76.16,76.15,76.15,29137.0,70.3181,70.3181,70.3089,70.3089,29137.0
2023-05-09 13:30:00,76.15,76.16,76.14,76.15,31362.0,70.3089,70.3181,70.2996,70.3089,31362.0
2023-05-09 13:40:00,76.15,76.15,76.13,76.14,23221.0,70.3089,70.3089,70.2904,70.2996,23221.0
2023-05-09 13:50:00,76.13,76.14,76.13,76.14,33870.0,70.2904,70.2996,70.2904,70.2996,33870.0
2023-05-09 14:00:00,76.14,76.14,76.13,76.14,77724.0,70.2996,70.2996,70.2904,70.2996,77724.0
2023-05-09 14:10:00,76.13,76.16,76.13,76.16,98544.0,70.2904,70.3181,70.2904,70.3181,98544.0
2023-05-09 14:20:00,76.16,76.17,76.15,76.17,46754.0,70.3181,70.3273,70.3089,70.3273,46754.0
2023-05-09 14:30:00,76.17,76.17,76.16,76.17,72954.0,70.3273,70.3273,70.3181,70.3273,72954.0
2023-05-09 14:40:00,76.17,76.17,76.15,76.16,97130.0,70.3273,70.3273,70.3089,70.3181,97130.0
2023-05-09 14:50:00,76.16,76.16,76.14,76.15,38902.0,70.3181,70.3181,70.2996,70.3089,38902.0
2023-05-09 15:00:00,76.15,76.16,76.14,76.15,42248.0,70.3089,70.3181,70.2996,70.3089,42248.0
2023-05-09 15:10:00,76.14,76.15,76.13,76.14,51617.0,70.2996,70.3089,70.2904,70.2996,51617.0
2023-05-09 15:20:00,76.14,76.15,76.13,76.15,94333.0,70.2996,70.3089,70.2904,70.3089,94333.0
2023-05-09 15:30:00,76.15,76.16,76.14,76.16,76427.0,70.3089,70.3181,70.2996,70.3181,76427.0
2023-05-09 15:40:00,76.16,76.16,76.14,76.14,78802.0,70.3181,70.3181,70.2996,70.2996,78802.0
2023-05-09 15:50:00,76.15,76.15,76.13,76.13,177185.0,70.3089,70.3089,70.2904,70.2904,177185.0
2023-05-10 09:30:00,76.25,76.35,76.25,76.34,705111.0,70.4012,70.4935,70.4012,70.4843,705111.0
2023-05-10 09:40:00,76.34,76.36,76.32,76.35,136105.0,70.4843,70.5028,70.4658,70.4935,136105.0
2023-05-10 09:50:00,76.34,76.35,76.32,76.33,58883.0,70.4843,70.4935,70.4658,70.4751,58883.0
2023-05-10 10:00:00,76.33,76.35,76.32,76.33,113845.0,70.4751,70.4935,70.4658,70.4751,113845.0
2023-05-10 10:10:00,76.33,76.33,76.3,76.31,73776.0,70.4751,70.4751,70.4474,70.4566,73776.0
2023-05-10 10:20:00,76.32,76.35,76.31,76.34,697361.0,70.4658,70.4935,70.4566,70.4843,697361.0
2023-05-10 10:30:00,76.34,76.37,76.34,76.36,108402.0,70.4843,70.512,70.4843,70.5028,108402.0
2023-05-10 10:40:00,76.35,76.36,76.34,76.36,61913.0,70.4935,70.5028,70.4843,70.5028,61913.0
2023-05-10 10:50:00,76.36,76.37,76.35,76.36,37827.0,70.5028,70.512,70.4935,70.5028,37827.0
2023-05-10 11:00:00,76.36,76.37,76.35,76.37,41266.0,70.5028,70.512,70.4935,70.512,41266.0
2023-05-10 11:10:00,76.37,76.37,76.35,76.36,36887.0,70.512,70.512,70.4935,70.5028,36887.0
2023-05-10 11:20:00,76.35,76.36,76.34,76.35,16158.0,70.4935,70.5028,70.4843,70.4935,16158.0
2023-05-10 11:30:00,76.35,76.36,76.34,76.34,74669.0,70.4935,70.5028,70.4843,70.4843,74669.0
2023-05-10 11:40:00,76.34,76.35,76.34,76.34,32944.0,70.4843,70.4935,70.4843,70.4843,32944.0
2023-05-10 11:50:00,76.35,76.36,76.34,76.36,40781.0,70.4935,70.5028,70.4843,70.5028,40781.0
2023-05-10 12:00:00,76.36,76.37,76.35,76.36,34922.0,70.5028,70.512,70.4935,70.5028,34922.0
2023-05-10 12:10:00,76.37,76.39,76.36,76.38,158819.0,70.512,70.5305,70.5028,70.5212,158819.0
2023-05-10 12:20:00,76.39,76.39,76.38,76.38,18027.0,70.5305,70.5305,70.5212,70.5212,18027.0
2023-05-10 12:30:00,76.39,76.39,76.37,76.37,14115.0,70.5305,70.5305,70.512,70.512,14115.0
2023-05-10 12:40:00,76.38,76.38,76.37,76.38,24118.0,70.5212,70.5212,70.512,70.5212,24118.0
2023-05-10 12:50:00,76.37,76.38,76.37,76.38,63125.0,70.512,70.5212,70.512,70.5212,63125.0
2023-05-10 13:00:00,76.38,76.4,76.36,76.39,128700.0,70.5212,70.5397,70.5028,70.5305,128700.0
2023-05-10 13:10:00,76.39,76.43,76.38,76.42,25820.0,70.5305,70.5674,70.5212,70.5582,25820.0
2023-05-10 13:20:00,76.43,76.46,76.42,76.44,59031.0,70.5674,70.5951,70.5582,70.5766,59031.0
2023-05-10 13:30:00,76.45,76.46,76.43,76.43,16402.0,70.5859,70.5951,70.5674,70.5674,16402.0
2023-05-10 13:40:00,76.44,76.44,76.42,76.42,23323.0,70.5766,70.5766,70.5582,70.5582,23323.0
2023-05-10 13:50:00,76.42,76.43,76.4,76.41,46019.0,70.5582,70.5674,70.5397,70.5489,46019.0
2023-05-10 14:00:00,76.41,76.41,76.4,76.4,41753.0,70.5489,70.5489,70.5397,70.5397,41753.0
2023-05-10 14:10:00,76.4,76.42,76.39,76.41,105575.0,70.5397,70.5582,70.5305,70.5489,105575.0
2023-05-10 14:20:00,76.41,76.42,76.41,76.41,30922.0,70.5489,70.5582,70.5489,70.5489,30922.0
2023-05-10 14:30:00,76.42,76.42,76.41,76.42,71353.0,70.5582,70.5582,70.5489,70.5582,71353.0
2023-05-10 14:40:00,76.42,76.42,76.41,76.41,159873.0,70.5582,70.5582,70.5489,70.5489,159873.0
2023-05-10 14:50:00,76.42,76.42,76.41,76.42,90750.0,70.5582,70.5582,70.5489,70.5582,90750.0
2023-05-10 15:00:00,76.42,76.42,76.41,76.41,54435.0,70.5582,70.5582,70.5489,70.5489,54435.0
2023-05-10 15:10:00,76.42,76.42,76.41,76.41,69817.0,70.5582,70.5582,70.5489,70.5489,69817.0
2023-05-10 15:20:00,76.41,76.42,76.41,76.42,535296.0,70.5489,70.5582,70.5489,70.5582,535296.0
2023-05-10 15:30:00,76.42,76.42,76.41,76.42,134136.0,70.5582,70.5582,70.5489,70.5582,134136.0
2023-05-10 15:40:00,76.42,76.42,76.4,76.41,91610.0,70.5582,70.5582,70.5397,70.5489,91610.0
2023-05-10 15:50:00,76.41,76.43,76.4,76.42,638070.0,70.5489,70.5674,70.5397,70.5582,638070.0
2023-05-11 09:30:00,76.55,76.61,76.55,76.59,162250.0,70.6782,70.7336,70.6782,70.7151,162250.0
2023-05-11 09:40:00,76.59,76.61,76.58,76.6,97186.0,70.7151,70.7336,70.7059,70.7244,97186.0
2023-05-11 09:50:00,76.6,76.61,76.58,76.59,127762.0,70.7244,70.7336,70.7059,70.7151,127762.0
2023-05-11 10:00:00,76.59,76.6,76.58,76.59,73801.0,70.7151,70.7244,70.7059,70.7151,73801.0
2023-05-11 10:10:00,76.59,76.61,76.58,76.59,113506.0,70.7151,70.7336,70.7059,70.7151,113506.0
2023-05-11 10:20:00,76.59,76.59,76.56,76.56,26856.0,70.7151,70.7151,70.6874,70.6874,26856.0
2023-05-11 10:30:00,76.57,76.61,76.56,76.61,207972.0,70.6967,70.7336,70.6874,70.7336,207972.0
2023-05-11 10:40:00,76.61,76.61,76.57,76.57,30295.0,70.7336,70.7336,70.6967,70.6967,30295.0
2023-05-11 10:50:00,76.57,76.58,76.56,76.56,52449.0,70.6967,70.7059,70.6874,70.6874,52449.0
2023-05-11 11:00:00,76.56,76.57,76.52,76.53,47239.0,70.6874,70.6967,70.6505,70.6597,47239.0
2023-05-11 11:10:00,76.53,76.53,76.51,76.53,116484.0,70.6597,70.6597,70.6413,70.6597,116484.0
2023-05-11 11:20:00,76.52,76.54,76.52,76.52,280054.0,70.6505,70.669,70.6505,70.6505,280054.0
2023-05-11 11:30:00,76.53,76.53,76.52,76.53,591971.0,70.6597,70.6597,70.6505,70.6597,591971.0
2023-05-11 11:40:00,76.52,76.52,76.51,76.52,49601.0,70.6505,70.6505,70.6413,70.6505,49601.0
2023-05-11 11:50:00,76.51,76.52,76.5,76.51,109426.0,70.6413,70.6505,70.632,70.6413,109426.0
2023-05-11 12:00:00,76.5,76.54,76.5,76.53,114386.0,70.632,70.669,70.632,70.6597,114386.0
2023-05-11 12:10:00,76.53,76.54,76.52,76.54,60675.0,70.6597,70.669,70.6505,70.669,60675.0
2023-05-11 12:20:00,76.53,76.55,76.53,76.55,96761.0,70.6597,70.6782,70.6597,70.6782,96761.0
2023-05-11 12:30:00,76.54,76.55,76.53,76.53,22025.0,70.669,70.6782,70.6597,70.6597,22025.0
2023-05-11 12:40:00,76.53,76.54,76.52,76.53,31926.0,70.6597,70.669,70.6505,70.6597,31926.0
2023-05-11 12:50:00,76.53,76.53,76.52,76.53,16229.0,70.6597,70.6597,70.6505,70.6597,16229.0
2023-05-11 13:00:00,76.53,76.56,76.52,76.53,127805.0,70.6597,70.6874,70.6505,70.6597,127805.0
2023-05-11 13:10:00,76.53,76.54,76.51,76.51,36545.0,70.6597,70.669,70.6413,70.6413,36545.0
2023-05-11 13:20:00,76.51,76.53,76.51,76.53,31800.0,70.6413,70.6597,70.6413,70.6597,31800.0
2023-05-11 13:30:00,76.53,76.54,76.52,76.53,112505.0,70.6597,70.669,70.6505,70.6597,112505.0
2023-05-11 13:40:00,76.53,76.54,76.52,76.53,125888.0,70.6597,70.669,70.6505,70.6597,125888.0
2023-05-11 13:50:00,76.53,76.54,76.52,76.53,51973.0,70.6597,70.669,70.6505,70.6597,51973.0
2023-05-11 14:00:00,76.53,76.54,76.52,76.53,65242.0,70.6597,70.669,70.6505,70.6597,65242.0
2023-05-11 14:10:00,76.53,76.53,76.52,76.53,67249.0,70.6597,70.6597,70.6505,70.6597,67249.0
2023-05-11 14:20:00,76.53,76.53,76.51,76.51,73265.0,70.6597,70.6597,70.6413,70.6413,73265.0
2023-05-11 14:30:00,76.52,76.52,76.49,76.5,52446.0,70.6505,70.6505,70.6228,70.632,52446.0
2023-05-11 14:40:00,76.49,76.5,76.48,76.48,117222.0,70.6228,70.632,70.6136,70.6136,117222.0
2023-05-11 14:50:00,76.48,76.49,76.48,76.48,38638.0,70.6136,70.6228,70.6136,70.6136,38638.0
2023-05-11 15:00:00,76.48,76.49,76.48,76.48,43409.0,70.6136,70.6228,70.6136,70.6136,43409.0
2023-05-11 15:10:00,76.48,76.49,76.48,76.48,271531.0,70.6136,70.6228,70.6136,70.6136,271531.0
2023-05-11 15:20:00,76.48,76.49,76.48,76.48,125765.0,70.6136,70.6228,70.6136,70.6136,125765.0
2023-05-11 15:30:00,76.48,76.49,76.48,76.48,99452.0,70.6136,70.6228,70.6136,70.6136,99452.0
2023-05-11 15:40:00,76.49,76.49,76.48,76.48,265028.0,70.6228,70.6228,70.6136,70.6136,265028.0
2023-05-11 15:50:00,76.48,76.49,76.48,76.49,314968.0,70.6136,70.6228,70.6136,70.6228,314968.0
2023-05-12 09:30:00,76.52,76.52,76.46,76.47,97920.0,70.6505,70.6505,70.5951,70.6043,97920.0
2023-05-12 09:40:00,76.48,76.5,76.47,76.49,102064.0,70.6136,70.632,70.6043,70.6228,102064.0
2023-05-12 09:50:00,76.5,76.5,76.48,76.48,156654.0,70.632,70.632,70.6136,70.6136,156654.0
2023-05-12 10:00:00,76.48,76.48,76.43,76.45,61302.0,70.6136,70.6136,70.5674,70.5859,61302.0
2023-05-12 10:10:00,76.45,76.45,76.42,76.42,55675.0,70.5859,70.5859,70.5582,70.5582,55675.0
2023-05-12 10:20:00,76.42,76.42,76.38,76.39,50652.0,70.5582,70.5582,70.5212,70.5305,50652.0
2023-05-12 10:30:00,76.38,76.39,76.33,76.35,93020.0,70.5212,70.5305,70.4751,70.4935,93020.0
2023-05-12 10:40:00,76.35,76.37,76.34,76.36,60787.0,70.4935,70.512,70.4843,70.5028,60787.0
2023-05-12 10:50:00,76.37,76.38,76.36,76.37,35611.0,70.512,70.5212,70.5028,70.512,35611.0
2023-05-12 11:00:00,76.37,76.38,76.36,76.37,84574.0,70.512,70.5212,70.5028,70.512,84574.0
2023-05-12 11:10:00,76.36,76.37,76.36,76.37,27106.0,70.5028,70.512,70.5028,70.512,27106.0
2023-05-12 11:20:00,76.37,76.37,76.36,76.37,13613.0,70.512,70.512,70.5028,70.512,13613.0
2023-05-12 11:30:00,76.36,76.37,76.36,76.37,21640.0,70.5028,70.512,70.5028,70.512,21640.0
2023-05-12 11:40:00,76.37,76.37,76.34,76.34,337048.0,70.512,70.512,70.4843,70.4843,337048.0
2023-05-12 11:50:00,76.34,76.35,76.31,76.31,29388.0,70.4843,70.4935,70.4566,70.4566,29388.0
2023-05-12 12:00:00,76.31,76.32,76.3,76.32,95178.0,70.4566,70.4658,70.4474,70.4658,95178.0
2023-05-12 12:10:00,76.32,76.32,76.31,76.31,30590.0,70.4658,70.4658,70.4566,70.4566,30590.0
2023-05-12 12:20:00,76.31,76.32,76.3,76.31,56727.0,70.4566,70.4658,70.4474,70.4566,56727.0
2023-05-12 12:30:00,76.31,76.31,76.3,76.31,35599.0,70.4566,70.4566,70.4474,70.4566,35599.0
2023-05-12 12:40:00,76.31,76.31,76.3,76.31,62535.0,70.4566,70.4566,70.4474,70.4566,62535.0
2023-05-12 12:50:00,76.31,76.31,76.3,76.31,77004.0,70.4566,70.4566,70.4474,70.4566,77004.0
2023-05-12 13:00:00,76.31,76.32,76.3,76.31,78418.0,70.4566,70.4658,70.4474,70.4566,78418.0
2023-05-12 13:10:00,76.31,76.32,76.31,76.32,82369.0,70.4566,70.4658,70.4566,70.4658,82369.0
2023-05-12 13:20:00,76.31,76.32,76.31,76.31,136478.0,70.4566,70.4658,70.4566,70.4566,136478.0
2023-05-12 13:30:00,76.31,76.32,76.31,76.31,71402.0,70.4566,70.4658,70.4566,70.4566,71402.0
2023-05-12 13:40:00,76.32,76.32,76.3,76.3,79371.0,70.4658,70.4658,70.4474,70.4474,79371.0
2023-05-12 13:50:00,76.3,76.31,76.3,76.3,64267.0,70.4474,70.4566,70.4474,70.4474,64267.0
2023-05-12 14:00:00,76.3,76.31,76.3,76.31,43102.0,70.4474,70.4566,70.4474,70.4566,43102.0
2023-05-12 14:10:00,76.31,76.31,76.3,76.31,78481.0,70.4566,70.4566,70.4474,70.4566,78481.0
2023-05-12 14:20:00,76.31,76.31,76.3,76.3,87644.0,70.4566,70.4566,70.4474,70.4474,87644.0
2023-05-12 14:30:00,76.31,76.31,76.29,76.29,143188.0,70.4566,70.4566,70.4381,70.4381,143188.0
2023-05-12 14:40:00,76.3,76.3,76.28,76.28,57651.0,70.4474,70.4474,70.4289,70.4289,57651.0
2023-05-12 14:50:00,76.28,76.29,76.27,76.28,70791.0,70.4289,70.4381,70.4197,70.4289,70791.0
2023-05-12 15:00:00,76.28,76.3,76.28,76.3,62003.0,70.4289,70.4474,70.4289,70.4474,62003.0
2023-05-12 15:10:00,76.3,76.3,76.29,76.3,42058.0,70.4474,70.4474,70.4381,70.4474,42058.0
2023-05-12 15:20:00,76.29,76.3,76.29,76.3,16334.0,70.4381,70.4474,70.4381,70.4474,16334.0
2023-05-12 15:30:00,76.3,76.3,76.29,76.3,29717.0,70.4474,70.4474,70.4381,70.4474,29717.0
2023-05-12 15:40:00,76.3,76.31,76.29,76.3,886949.0,70.4474,70.4566,70.4381,70.4474,886949.0
2023-05-12 15:50:00,76.3,76.31,76.29,76.3,189837.0,70.4474,70.4566,70.4381,70.4474,189837.0
2023-05-15 09:30:00,76.29,76.29,76.22,76.25,100164.0,70.4381,70.4381,70.3735,70.4012,100164.0
2023-05-15 09:40:00,76.25,76.25,76.22,76.25,32024.0,70.4012,70.4012,70.3735,70.4012,32024.0
2023-05-15 09:50:00,76.25,76.25,76.23,76.25,32323.0,70.4012,70.4012,70.3827,70.4012,32323.0
2023-05-15 10:00:00,76.25,76.25,76.23,76.24,19722.0,70.4012,70.4012,70.3827,70.392,19722.0
2023-05-15 10:10:00,76.25,76.25,76.23,76.24,30079.0,70.4012,70.4012,70.3827,70.392,30079.0
2023-05-15 10:20:00,76.24,76.25,76.23,76.25,35421.0,70.392,70.4012,70.3827,70.4012,35421.0
2023-05-15 10:30:00,76.25,76.25,76.23,76.25,55630.0,70.4012,70.4012,70.3827,70.4012,55630.0
2023-05-15 10:40:00,76.25,76.27,76.24,76.27,52160.0,70.4012,70.4197,70.392,70.4197,52160.0
2023-05-15 10:50:00,76.27,76.27,76.25,76.26,35845.0,70.4197,70.4197,70.4012,70.4104,35845.0
2023-05-15 11:00:00,76.26,76.26,76.24,76.24,174694.0,70.4104,70.4104,70.392,70.392,174694.0
2023-05-15 11:10:00,76.25,76.25,76.24,76.25,12156.0,70.4012,70.4012,70.392,70.4012,12156.0
2023-05-15 11:20:00,76.25,76.25,76.23,76.23,62327.0,70.4012,70.4012,70.3827,70.3827,62327.0
2023-05-15 11:30:00,76.24,76.24,76.23,76.23,58333.0,70.392,70.392,70.3827,70.3827,58333.0
2023-05-15 11:40:00,76.24,76.25,76.23,76.25,92665.0,70.392,70.4012,70.3827,70.4012,92665.0
2023-05-15 11:50:00,76.24,76.24,76.23,76.24,512885.0,70.392,70.392,70.3827,70.392,512885.0
2023-05-15 12:00:00,76.24,76.25,76.23,76.25,37910.0,70.392,70.4012,70.3827,70.4012,37910.0
2023-05-15 12:10:00,76.25,76.26,76.24,76.26,31367.0,70.4012,70.4104,70.392,70.4104,31367.0
2023-05-15 12:20:00,76.26,76.27,76.25,76.25,153115.0,70.4104,70.4197,70.4012,70.4012,153115.0
2023-05-15 12:30:00,76.26,76.26,76.25,76.26,26383.0,70.4104,70.4104,70.4012,70.4104,26383.0
2023-05-15 12:40:00,76.26,76.27,76.25,76.27,43140.0,70.4104,70.4197,70.4012,70.4197,43140.0
2023-05-15 12:50:00,76.26,76.28,76.26,76.28,20582.0,70.4104,70.4289,70.4104,70.4289,20582.0
2023-05-15 13:00:00,76.28,76.28,76.27,76.28,24489.0,70.4289,70.4289,70.4197,70.4289,24489.0
2023-05-15 13:10:00,76.28,76.28,76.26,76.27,41344.0,70.4289,70.4289,70.4104,70.4197,41344.0
2023-05-15 13:20:00,76.26,76.27,76.26,76.26,20649.0,70.4104,70.4197,70.4104,70.4104,20649.0
2023-05-15 13:30:00,76.27,76.27,76.26,76.27,37581.0,70.4197,70.4197,70.4104,70.4197,37581.0
2023-05-15 13:40:00,76.27,76.27,76.26,76.27,28609.0,70.4197,70.4197,70.4104,70.4197,28609.0
2023-05-15 13:50:00,76.27,76.27,76.26,76.27,27909.0,70.4197,70.4197,70.4104,70.4197,27909.0
2023-05-15 14:00:00,76.27,76.27,76.26,76.27,25092.0,70.4197,70.4197,70.4104,70.4197,25092.0
2023-05-15 14:10:00,76.27,76.28,76.26,76.28,28164.0,70.4197,70.4289,70.4104,70.4289,28164.0
2023-05-15 14:20:00,76.28,76.28,76.26,76.26,45024.0,70.4289,70.4289,70.4104,70.4104,45024.0
2023-05-15 14:30:00,76.26,76.27,76.26,76.27,90076.0,70.4104,70.4197,70.4104,70.4197,90076.0
2023-05-15 14:40:00,76.27,76.27,76.26,76.26,25061.0,70.4197,70.4197,70.4104,70.4104,25061.0
2023-05-15 14:50:00,76.27,76.27,76.26,76.26,72820.0,70.4197,70.4197,70.4104,70.4104,72820.0
2023-05-15 15:00:00,76.26,76.27,76.25,76.26,99857.0,70.4104,70.4197,70.4012,70.4104,99857.0
2023-05-15 15:10:00,76.26,76.27,76.25,76.27,50825.0,70.4104,70.4197,70.4012,70.4197,50825.0
2023-05-15 15:20:00,76.26,76.28,76.26,76.28,38683.0,70.4104,70.4289,70.4104,70.4289,38683.0
2023-05-15 15:30:00,76.27,76.28,76.26,76.26,62055.0,70.4197,70.4289,70.4104,70.4104,62055.0
2023-05-15 15:40:00,76.27,76.27,76.26,76.27,64948.0,70.4197,70.4197,70.4104,70.4197,64948.0
2023-05-15 15:50:00,76.27,76.27,76.26,76.27,165111.0,70.4197,70.4197,70.4104,70.4197,165111.0
2023-05-16 09:30:00,76.22,76.23,76.16,76.17,121039.0,70.3735,70.3827,70.3181,70.3273,121039.0
2023-05-16 09:40:00,76.17,76.21,76.16,76.2,73317.0,70.3273,70.3643,70.3181,70.355,73317.0
2023-05-16 09:50:00,76.2,76.2,76.16,76.17,38332.0,70.355,70.355,70.3181,70.3273,38332.0
2023-05-16 10:00:00,76.17,76.19,76.17,76.17,26999.0,70.3273,70.3458,70.3273,70.3273,26999.0
2023-05-16 10:10:00,76.17,76.19,76.16,76.18,22097.0,70.3273,70.3458,70.3181,70.3366,22097.0
2023-05-16 10:20:00,76.19,76.19,76.16,76.17,27095.0,70.3458,70.3458,70.3181,70.3273,27095.0
2023-05-16 10:30:00,76.17,76.18,76.15,76.16,42495.0,70.3273,70.3366,70.3089,70.3181,42495.0
2023-05-16 10:40:00,76.17,76.17,76.14,76.16,70373.0,70.3273,70.3273,70.2996,70.3181,70373.0
2023-05-16 10:50:00,76.17,76.17,76.16,76.17,21339.0,70.3273,70.3273,70.3181,70.3273,21339.0
2023-05-16 11:00:00,76.16,76.16,76.12,76.13,37310.0,70.3181,70.3181,70.2812,70.2904,37310.0
2023-05-16 11:10:00,76.14,76.15,76.13,76.15,95522.0,70.2996,70.3089,70.2904,70.3089,95522.0
2023-05-16 11:20:00,76.15,76.15,76.12,76.13,41807.0,70.3089,70.3089,70.2812,70.2904,41807.0
2023-05-16 11:30:00,76.13,76.13,76.09,76.09,54850.0,70.2904,70.2904,70.2535,70.2535,54850.0
2023-05-16 11:40:00,76.09,76.11,76.08,76.1,34308.0,70.2535,70.2719,70.2442,70.2627,34308.0
2023-05-16 11:50:00,76.1,76.13,76.1,76.1,102832.0,70.2627,70.2904,70.2627,70.2627,102832.0
2023-05-16 12:00:00,76.11,76.12,76.1,76.11,63484.0,70.2719,70.2812,70.2627,70.2719,63484.0
2023-05-16 12:10:00,76.11,76.11,76.1,76.11,29605.0,70.2719,70.2719,70.2627,70.2719,29605.0
2023-05-16 12:20:00,76.11,76.13,76.1,76.12,58292.0,70.2719,70.2904,70.2627,70.2812,58292.0
2023-05-16 12:30:00,76.12,76.13,76.12,76.12,120210.0,70.2812,70.2904,70.2812,70.2812,120210.0
2023-05-16 12:40:00,76.13,76.14,76.12,76.14,17451.0,70.2904,70.2996,70.2812,70.2996,17451.0
2023-05-16 12:50:00,76.14,76.14,76.13,76.13,30421.0,70.2996,70.2996,70.2904,70.2904,30421.0
2023-05-16 13:00:00,76.14,76.16,76.13,76.16,660659.0,70.2996,70.3181,70.2904,70.3181,660659.0
2023-05-16 13:10:00,76.15,76.16,76.14,76.15,61559.0,70.3089,70.3181,70.2996,70.3089,61559.0
2023-05-16 13:20:00,76.15,76.17,76.14,76.16,34277.0,70.3089,70.3273,70.2996,70.3181,34277.0
2023-05-16 13:30:00,76.17,76.17,76.15,76.15,241645.0,70.3273,70.3273,70.3089,70.3089,241645.0
2023-05-16 13:40:00,76.16,76.17,76.14,76.16,55959.0,70.3181,70.3273,70.2996,70.3181,55959.0
2023-05-16 13:50:00,76.17,76.18,76.16,76.17,31428.0,70.3273,70.3366,70.3181,70.3273,31428.0
2023-05-16 14:00:00,76.17,76.17,76.15,76.16,43242.0,70.3273,70.3273,70.3089,70.3181,43242.0
2023-05-16 14:10:00,76.15,76.16,76.14,76.15,41238.0,70.3089,70.3181,70.2996,70.3089,41238.0
2023-05-16 14:20:00,76.15,76.16,76.14,76.16,20299.0,70.3089,70.3181,70.2996,70.3181,20299.0
2023-05-16 14:30:00,76.16,76.16,76.15,76.16,26954.0,70.3181,70.3181,70.3089,70.3181,26954.0
2023-05-16 14:40:00,76.16,76.16,76.14,76.15,20639.0,70.3181,70.3181,70.2996,70.3089,20639.0
2023-05-16 14:50:00,76.15,76.15,76.14,76.15,13298.0,70.3089,70.3089,70.2996,70.3089,13298.0
2023-05-16 15:00:00,76.14,76.15,76.14,76.15,24429.0,70.2996,70.3089,70.2996,70.3089,24429.0
2023-05-16 15:10:00,76.15,76.15,76.13,76.14,82111.0,70.3089,70.3089,70.2904,70.2996,82111.0
2023-05-16 15:20:00,76.14,76.14,76.13,76.14,48169.0,70.2996,70.2996,70.2904,70.2996,48169.0
2023-05-16 15:30:00,76.14,76.14,76.12,76.14,109181.0,70.2996,70.2996,70.2812,70.2996,109181.0
2023-05-16 15:40:00,76.14,76.14,76.12,76.13,176271.0,70.2996,70.2996,70.2812,70.2904,176271.0
2023-05-16 15:50:00,76.12,76.13,76.1,76.13,479085.0,70.2812,70.2904,70.2627,70.2904,479085.0
2023-05-17 09:30:00,76.07,76.14,76.07,76.09,106040.0,70.235,70.2996,70.235,70.2535,106040.0
2023-05-17 09:40:00,76.09,76.1,76.08,76.09,148247.0,70.2535,70.2627,70.2442,70.2535,148247.0
2023-05-17 09:50:00,76.09,76.09,76.06,76.07,75739.0,70.2535,70.2535,70.2258,70.235,75739.0
2023-05-17 10:00:00,76.07,76.09,76.03,76.03,116650.0,70.235,70.2535,70.1981,70.1981,116650.0
2023-05-17 10:10:00,76.03,76.06,76.03,76.06,29696.0,70.1981,70.2258,70.1981,70.2258,29696.0
2023-05-17 10:20:00,76.06,76.07,76.05,76.06,16475.0,70.2258,70.235,70.2165,70.2258,16475.0
2023-05-17 10:30:00,76.06,76.07,76.05,76.06,24939.0,70.2258,70.235,70.2165,70.2258,24939.0
2023-05-17 10:40:00,76.06,76.07,76.04,76.05,197550.0,70.2258,70.235,70.2073,70.2165,197550.0
2023-05-17 10:50:00,76.05,76.05,76.04,76.05,98505.0,70.2165,70.2165,70.2073,70.2165,98505.0
2023-05-17 11:00:00,76.05,76.05,76.02,76.02,38890.0,70.2165,70.2165,70.1888,70.1888,38890.0
2023-05-17 11:10:00,76.02,76.03,76.02,76.03,527729.0,70.1888,70.1981,70.1888,70.1981,527729.0
2023-05-17 11:20:00,76.03,76.03,76.01,76.01,27926.0,70.1981,70.1981,70.1796,70.1796,27926.0
2023-05-17 11:30:00,76.01,76.02,75.98,75.98,86559.0,70.1796,70.1888,70.1519,70.1519,86559.0
2023-05-17 11:40:00,75.98,76.01,75.98,75.99,208898.0,70.1519,70.1796,70.1519,70.1611,208898.0
2023-05-17 11:50:00,76.0,76.01,75.99,76.0,32927.0,70.1704,70.1796,70.1611,70.1704,32927.0
2023-05-17 12:00:00,76.01,76.02,76.0,76.01,21452.0,70.1796,70.1888,70.1704,70.1796,21452.0
2023-05-17 12:10:00,76.02,76.03,76.01,76.03,64806.0,70.1888,70.1981,70.1796,70.1981,64806.0
2023-05-17 12:20:00,76.02,76.03,76.01,76.02,16110.0,70.1888,70.1981,70.1796,70.1888,16110.0
2023-05-17 12:30:00,76.02,76.05,76.01,76.03,157351.0,70.1888,70.2165,70.1796,70.1981,157351.0
2023-05-17 12:40:00,76.03,76.05,76.03,76.04,171713.0,70.1981,70.2165,70.1981,70.2073,171713.0
2023-05-17 12:50:00,76.04,76.05,76.04,76.05,10135.0,70.2073,70.2165,70.2073,70.2165,10135.0
2023-05-17 13:00:00,76.05,76.05,76.03,76.03,52969.0,70.2165,70.2165,70.1981,70.1981,52969.0
2023-05-17 13:10:00,76.03,76.04,76.0,76.02,54497.0,70.1981,70.2073,70.1704,70.1888,54497.0
2023-05-17 13:20:00,76.02,76.03,76.01,76.02,39699.0,70.1888,70.1981,70.1796,70.1888,39699.0
2023-05-17 13:30:00,76.01,76.03,76.01,76.03,35286.0,70.1796,70.1981,70.1796,70.1981,35286.0
2023-05-17 13:40:00,76.03,76.03,76.0,76.01,32965.0,70.1981,70.1981,70.1704,70.1796,32965.0
2023-05-17 13:50:00,76.01,76.04,76.0,76.04,59521.0,70.1796,70.2073,70.1704,70.2073,59521.0
2023-05-17 14:00:00,76.03,76.04,76.03,76.03,31015.0,70.1981,70.2073,70.1981,70.1981,31015.0
2023-05-17 14:10:00,76.03,76.04,76.03,76.04,66745.0,70.1981,70.2073,70.1981,70.2073,66745.0
2023-05-17 14:20:00,76.03,76.04,76.01,76.03,84282.0,70.1981,70.2073,70.1796,70.1981,84282.0
2023-05-17 14:30:00,76.03,76.04,76.01,76.02,58168.0,70.1981,70.2073,70.1796,70.1888,58168.0
2023-05-17 14:40:00,76.01,76.02,76.0,76.02,53164.0,70.1796,70.1888,70.1704,70.1888,53164.0
2023-05-17 14:50:00,76.02,76.02,76.01,76.02,64004.0,70.1888,70.1888,70.1796,70.1888,64004.0
2023-05-17 15:00:00,76.02,76.04,76.01,76.04,45206.0,70.1888,70.2073,70.1796,70.2073,45206.0
2023-05-17 15:10:00,76.04,76.05,76.03,76.05,66385.0,70.2073,70.2165,70.1981,70.2165,66385.0
2023-05-17 15:20:00,76.05,76.05,76.03,76.03,124794.0,70.2165,70.2165,70.1981,70.1981,124794.0
2023-05-17 15:30:00,76.03,76.04,76.03,76.03,72169.0,70.1981,70.2073,70.1981,70.1981,72169.0
2023-05-17 15:40:00,76.03,76.05,76.03,76.03,77687.0,70.1981,70.2165,70.1981,70.1981,77687.0
2023-05-17 15:50:00,76.03,76.06,76.01,76.05,220105.0,70.1981,70.2258,70.1796,70.2165,220105.0
2023-05-18 09:30:00,75.9,75.93,75.9,75.91,42180.0,70.078,70.1057,70.078,70.0873,42180.0
2023-05-18 09:40:00,75.92,75.92,75.9,75.9,398983.0,70.0965,70.0965,70.078,70.078,398983.0
2023-05-18 09:50:00,75.9,75.91,75.89,75.91,101124.0,70.078,70.0873,70.0688,70.0873,101124.0
2023-05-18 10:00:00,75.91,75.94,75.9,75.92,56575.0,70.0873,70.115,70.078,70.0965,56575.0
2023-05-18 10:10:00,75.93,75.94,75.92,75.92,58348.0,70.1057,70.115,70.0965,70.0965,58348.0
2023-05-18 10:20:00,75.92,75.94,75.92,75.94,38766.0,70.0965,70.115,70.0965,70.115,38766.0
2023-05-18 10:30:00,75.94,75.95,75.92,75.92,31973.0,70.115,70.1242,70.0965,70.0965,31973.0
2023-05-18 10:40:00,75.92,75.94,75.92,75.94,36238.0,70.0965,70.115,70.0965,70.115,36238.0
2023-05-18 10:50:00,75.94,75.94,75.93,75.93,16580.0,70.115,70.115,70.1057,70.1057,16580.0
2023-05-18 11:00:00,75.94,75.94,75.92,75.94,124552.0,70.115,70.115,70.0965,70.115,124552.0
2023-05-18 11:10:00,75.94,75.95,75.93,75.94,40190.0,70.115,70.1242,70.1057,70.115,40190.0
2023-05-18 11:20:00,75.94,75.95,75.93,75.95,23639.0,70.115,70.1242,70.1057,70.1242,23639.0
2023-05-18 11:30:00,75.95,75.95,75.94,75.95,37520.0,70.1242,70.1242,70.115,70.1242,37520.0
2023-05-18 11:40:00,75.95,75.96,75.94,75.95,47684.0,70.1242,70.1334,70.115,70.1242,47684.0
2023-05-18 11:50:00,75.95,75.96,75.93,75.95,46098.0,70.1242,70.1334,70.1057,70.1242,46098.0
2023-05-18 12:00:00,75.95,75.95,75.94,75.95,50562.0,70.1242,70.1242,70.115,70.1242,50562.0
2023-05-18 12:10:00,75.95,75.95,75.93,75.95,77519.0,70.1242,70.1242,70.1057,70.1242,77519.0
2023-05-18 12:20:00,75.95,75.95,75.92,75.93,41846.0,70.1242,70.1242,70.0965,70.1057,41846.0
2023-05-18 12:30:00,75.94,75.94,75.91,75.92,46583.0,70.115,70.115,70.0873,70.0965,46583.0
2023-05-18 12:40:00,75.93,75.93,75.92,75.92,28906.0,70.1057,70.1057,70.0965,70.0965,28906.0
2023-05-18 12:50:00,75.92,75.93,75.92,75.92,28379.0,70.0965,70.1057,70.0965,70.0965,28379.0
2023-05-18 13:00:00,75.92,75.93,75.91,75.92,28578.0,70.0965,70.1057,70.0873,70.0965,28578.0
2023-05-18 13:10:00,75.92,75.92,75.91,75.92,47671.0,70.0965,70.0965,70.0873,70.0965,47671.0
2023-05-18 13:20:00,75.91,75.92,75.9,75.91,51570.0,70.0873,70.0965,70.078,70.0873,51570.0
2023-05-18 13:30:00,75.91,75.92,75.9,75.91,20493.0,70.0873,70.0965,70.078,70.0873,20493.0
2023-05-18 13:40:00,75.9,75.91,75.89,75.9,102441.0,70.078,70.0873,70.0688,70.078,102441.0
2023-05-18 13:50:00,75.9,75.9,75.89,75.9,161033.0,70.078,70.078,70.0688,70.078,161033.0
2023-05-18 14:00:00,75.9,75.9,75.87,75.88,63775.0,70.078,70.078,70.0503,70.0596,63775.0
2023-05-18 14:10:00,75.88,75.9,75.87,75.89,58281.0,70.0596,70.078,70.0503,70.0688,58281.0
2023-05-18 14:20:00,75.89,75.9,75.89,75.9,74011.0,70.0688,70.078,70.0688,70.078,74011.0
2023-05-18 14:30:00,75.9,75.9,75.86,75.87,45721.0,70.078,70.078,70.0411,70.0503,45721.0
2023-05-18 14:40:00,75.87,75.87,75.84,75.86,62088.0,70.0503,70.0503,70.0226,70.0411,62088.0
2023-05-18 14:50:00,75.86,75.87,75.85,75.87,74724.0,70.0411,70.0503,70.0319,70.0503,74724.0
2023-05-18 15:00:00,75.86,75.87,75.84,75.84,33575.0,70.0411,70.0503,70.0226,70.0226,33575.0
2023-05-18 15:10:00,75.84,75.85,75.84,75.84,31503.0,70.0226,70.0319,70.0226,70.0226,31503.0
2023-05-18 15:20:00,75.84,75.86,75.84,75.85,45789.0,70.0226,70.0411,70.0226,70.0319,45789.0
2023-05-18 15:30:00,75.86,75.87,75.85,75.87,106603.0,70.0411,70.0503,70.0319,70.0503,106603.0
2023-05-18 15:40:00,75.86,75.88,75.86,75.87,116509.0,70.0411,70.0596,70.0411,70.0503,116509.0
2023-05-18 15:50:00,75.88,75.89,75.87,75.89,303308.0,70.0596,70.0688,70.0503,70.0688,303308.0
2023-05-19 09:30:00,75.9,75.9,75.8,75.8,87621.0,70.078,70.078,69.9857,69.9857,87621.0
2023-05-19 09:40:00,75.79,75.8,75.75,75.79,36828.0,69.9765,69.9857,69.9396,69.9765,36828.0
2023-05-19 09:50:00,75.78,75.79,75.77,75.78,39928.0,69.9673,69.9765,69.958,69.9673,39928.0
2023-05-19 10:00:00,75.77,75.8,75.77,75.8,140967.0,69.958,69.9857,69.958,69.9857,140967.0
2023-05-19 10:10:00,75.8,75.81,75.78,75.81,163887.0,69.9857,69.995,69.9673,69.995,163887.0
2023-05-19 10:20:00,75.8,75.81,75.8,75.81,42447.0,69.9857,69.995,69.9857,69.995,42447.0
2023-05-19 10:30:00,75.81,75.82,75.8,75.81,29943.0,69.995,70.0042,69.9857,69.995,29943.0
2023-05-19 10:40:00,75.81,75.82,75.81,75.81,34445.0,69.995,70.0042,69.995,69.995,34445.0
2023-05-19 10:50:00,75.81,75.81,75.78,75.78,83502.0,69.995,69.995,69.9673,69.9673,83502.0
2023-05-19 11:00:00,75.78,75.81,75.78,75.81,58405.0,69.9673,69.995,69.9673,69.995,58405.0
2023-05-19 11:10:00,75.81,75.93,75.8,75.93,110931.0,69.995,70.1057,69.9857,70.1057,110931.0
2023-05-19 11:20:00,75.93,75.95,75.92,75.94,63458.0,70.1057,70.1242,70.0965,70.115,63458.0
2023-05-19 11:30:00,75.94,75.99,75.93,75.96,67489.0,70.115,70.1611,70.1057,70.1334,67489.0
2023-05-19 11:40:00,75.96,75.97,75.9,75.91,72027.0,70.1334,70.1427,70.078,70.0873,72027.0
2023-05-19 11:50:00,75.91,75.91,75.88,75.91,72788.0,70.0873,70.0873,70.0596,70.0873,72788.0
2023-05-19 12:00:00,75.92,75.94,75.9,75.91,22461.0,70.0965,70.115,70.078,70.0873,22461.0
2023-05-19 12:10:00,75.91,75.91,75.89,75.9,59848.0,70.0873,70.0873,70.0688,70.078,59848.0
2023-05-19 12:20:00,75.9,75.91,75.89,75.9,32600.0,70.078,70.0873,70.0688,70.078,32600.0
2023-05-19 12:30:00,75.9,75.91,75.9,75.91,19520.0,70.078,70.0873,70.078,70.0873,19520.0
2023-05-19 12:40:00,75.9,75.91,75.89,75.89,40171.0,70.078,70.0873,70.0688,70.0688,40171.0
2023-05-19 12:50:00,75.9,75.91,75.89,75.91,33076.0,70.078,70.0873,70.0688,70.0873,33076.0
2023-05-19 13:00:00,75.9,75.91,75.89,75.9,22498.0,70.078,70.0873,70.0688,70.078,22498.0
2023-05-19 13:10:00,75.9,75.9,75.89,75.9,22192.0,70.078,70.078,70.0688,70.078,22192.0
2023-05-19 13:20:00,75.9,75.9,75.89,75.9,25641.0,70.078,70.078,70.0688,70.078,25641.0
2023-05-19 13:30:00,75.89,75.9,75.88,75.9,50604.0,70.0688,70.078,70.0596,70.078,50604.0
2023-05-19 13:40:00,75.9,75.9,75.88,75.88,125431.0,70.078,70.078,70.0596,70.0596,125431.0
2023-05-19 13:50:00,75.89,75.89,75.88,75.89,84941.0,70.0688,70.0688,70.0596,70.0688,84941.0
2023-05-19 14:00:00,75.89,75.89,75.87,75.88,59923.0,70.0688,70.0688,70.0503,70.0596,59923.0
2023-05-19 14:10:00,75.87,75.88,75.85,75.86,71569.0,70.0503,70.0596,70.0319,70.0411,71569.0
2023-05-19 14:20:00,75.86,75.86,75.85,75.86,92338.0,70.0411,70.0411,70.0319,70.0411,92338.0
2023-05-19 14:30:00,75.86,75.87,75.85,75.86,49435.0,70.0411,70.0503,70.0319,70.0411,49435.0
2023-05-19 14:40:00,75.86,75.86,75.84,75.84,49391.0,70.0411,70.0411,70.0226,70.0226,49391.0
2023-05-19 14:50:00,75.84,75.85,75.82,75.83,44563.0,70.0226,70.0319,70.0042,70.0134,44563.0
2023-05-19 15:00:00,75.83,75.83,75.81,75.82,321749.0,70.0134,70.0134,69.995,70.0042,321749.0
2023-05-19 15:10:00,75.82,75.83,75.81,75.82,232680.0,70.0042,70.0134,69.995,70.0042,232680.0
2023-05-19 15:20:00,75.81,75.83,75.81,75.83,75134.0,69.995,70.0134,69.995,70.0134,75134.0
2023-05-19 15:30:00,75.83,75.83,75.81,75.82,310781.0,70.0134,70.0134,69.995,70.0042,310781.0
2023-05-19 15:40:00,75.81,75.83,75.81,75.83,174931.0,69.995,70.0134,69.995,70.0134,174931.0
2023-05-19 15:50:00,75.83,75.86,75.82,75.85,210289.0,70.0134,70.0411,70.0042,70.0319,210289.0
2023-05-22 09:30:00,75.83,75.87,75.83,75.86,87202.0,70.0134,70.0503,70.0134,70.0411,87202.0
2023-05-22 09:40:00,75.86,75.87,75.85,75.87,83219.0,70.0411,70.0503,70.0319,70.0503,83219.0
2023-05-22 09:50:00,75.87,75.87,75.84,75.86,82006.0,70.0503,70.0503,70.0226,70.0411,82006.0
2023-05-22 10:00:00,75.85,75.94,75.84,75.9,132776.0,70.0319,70.115,70.0226,70.078,132776.0
2023-05-22 10:10:00,75.89,75.9,75.85,75.87,43392.0,70.0688,70.078,70.0319,70.0503,43392.0
2023-05-22 10:20:00,75.87,75.89,75.85,75.86,64492.0,70.0503,70.0688,70.0319,70.0411,64492.0
2023-05-22 10:30:00,75.86,75.88,75.85,75.87,64900.0,70.0411,70.0596,70.0319,70.0503,64900.0
2023-05-22 10:40:00,75.86,75.88,75.85,75.87,70393.0,70.0411,70.0596,70.0319,70.0503,70393.0
2023-05-22 10:50:00,75.86,75.87,75.85,75.86,38573.0,70.0411,70.0503,70.0319,70.0411,38573.0
2023-05-22 11:00:00,75.86,75.87,75.85,75.87,18479.0,70.0411,70.0503,70.0319,70.0503,18479.0
2023-05-22 11:10:00,75.87,75.87,75.84,75.85,39015.0,70.0503,70.0503,70.0226,70.0319,39015.0
2023-05-22 11:20:00,75.86,75.86,75.85,75.86,13306.0,70.0411,70.0411,70.0319,70.0411,13306.0
2023-05-22 11:30:00,75.85,75.86,75.84,75.84,38318.0,70.0319,70.0411,70.0226,70.0226,38318.0
2023-05-22 11:40:00,75.84,75.85,75.84,75.84,28788.0,70.0226,70.0319,70.0226,70.0226,28788.0
2023-05-22 11:50:00,75.85,75.85,75.84,75.84,14896.0,70.0319,70.0319,70.0226,70.0226,14896.0
2023-05-22 12:00:00,75.84,75.85,75.84,75.85,20079.0,70.0226,70.0319,70.0226,70.0319,20079.0
2023-05-22 12:10:00,75.85,75.85,75.83,75.84,35056.0,70.0319,70.0319,70.0134,70.0226,35056.0
2023-05-22 12:20:00,75.85,75.87,75.85,75.87,37993.0,70.0319,70.0503,70.0319,70.0503,37993.0
2023-05-22 12:30:00,75.87,75.87,75.85,75.85,35555.0,70.0503,70.0503,70.0319,70.0319,35555.0
2023-05-22 12:40:00,75.86,75.87,75.85,75.86,76476.0,70.0411,70.0503,70.0319,70.0411,76476.0
2023-05-22 12:50:00,75.87,75.87,75.86,75.87,39837.0,70.0503,70.0503,70.0411,70.0503,39837.0
2023-05-22 13:00:00,75.87,75.88,75.86,75.88,22354.0,70.0503,70.0596,70.0411,70.0596,22354.0
2023-05-22 13:10:00,75.87,75.9,75.87,75.88,48208.0,70.0503,70.078,70.0503,70.0596,48208.0
2023-05-22 13:20:00,75.88,75.9,75.88,75.89,29343.0,70.0596,70.078,70.0596,70.0688,29343.0
2023-05-22 13:30:00,75.9,75.9,75.89,75.9,23761.0,70.078,70.078,70.0688,70.078,23761.0
2023-05-22 13:40:00,75.9,75.91,75.89,75.9,54564.0,70.078,70.0873,70.0688,70.078,54564.0
2023-05-22 13:50:00,75.89,75.9,75.89,75.9,15528.0,70.0688,70.078,70.0688,70.078,15528.0
2023-05-22 14:00:00,75.9,75.9,75.89,75.9,27821.0,70.078,70.078,70.0688,70.078,27821.0
2023-05-22 14:10:00,75.9,75.9,75.89,75.89,57930.0,70.078,70.078,70.0688,70.0688,57930.0
2023-05-22 14:20:00,75.9,75.9,75.89,75.9,22900.0,70.078,70.078,70.0688,70.078,22900.0
2023-05-22 14:30:00,75.9,75.9,75.89,75.9,54835.0,70.078,70.078,70.0688,70.078,54835.0
2023-05-22 14:40:00,75.9,75.9,75.88,75.89,35357.0,70.078,70.078,70.0596,70.0688,35357.0
2023-05-22 14:50:00,75.89,75.89,75.88,75.89,64165.0,70.0688,70.0688,70.0596,70.0688,64165.0
2023-05-22 15:00:00,75.89,75.89,75.87,75.88,138654.0,70.0688,70.0688,70.0503,70.0596,138654.0
2023-05-22 15:10:00,75.88,75.88,75.87,75.87,57035.0,70.0596,70.0596,70.0503,70.0503,57035.0
2023-05-22 15:20:00,75.87,75.88,75.86,75.87,88744.0,70.0503,70.0596,70.0411,70.0503,88744.0
2023-05-22 15:30:00,75.87,75.89,75.86,75.89,133731.0,70.0503,70.0688,70.0411,70.0688,133731.0
2023-05-22 15:40:00,75.89,75.89,75.87,75.87,235230.0,70.0688,70.0688,70.0503,70.0503,235230.0
2023-05-22 15:50:00,75.87,75.88,75.85,75.85,262160.0,70.0503,70.0596,70.0319,70.0319,262160.0
2023-05-23 09:30:00,75.82,75.84,75.8,75.81,163132.0,70.0042,70.0226,69.9857,69.995,163132.0
2023-05-23 09:40:00,75.81,75.84,75.77,75.79,182746.0,69.995,70.0226,69.958,69.9765,182746.0
2023-05-23 09:50:00,75.8,75.81,75.78,75.78,206863.0,69.9857,69.995,69.9673,69.9673,206863.0
2023-05-23 10:00:00,75.78,75.82,75.78,75.81,137407.0,69.9673,70.0042,69.9673,69.995,137407.0
2023-05-23 10:10:00,75.81,75.85,75.8,75.84,60822.0,69.995,70.0319,69.9857,70.0226,60822.0
2023-05-23 10:20:00,75.85,75.85,75.84,75.84,63664.0,70.0319,70.0319,70.0226,70.0226,63664.0
2023-05-23 10:30:00,75.84,75.85,75.83,75.83,103129.0,70.0226,70.0319,70.0134,70.0134,103129.0
2023-05-23 10:40:00,75.84,75.84,75.82,75.83,141035.0,70.0226,70.0226,70.0042,70.0134,141035.0
2023-05-23 10:50:00,75.82,75.84,75.82,75.83,205098.0,70.0042,70.0226,70.0042,70.0134,205098.0
2023-05-23 11:00:00,75.84,75.84,75.83,75.84,49623.0,70.0226,70.0226,70.0134,70.0226,49623.0
2023-05-23 11:10:00,75.84,75.85,75.83,75.84,66032.0,70.0226,70.0319,70.0134,70.0226,66032.0
2023-05-23 11:20:00,75.85,75.85,75.83,75.84,94459.0,70.0319,70.0319,70.0134,70.0226,94459.0
2023-05-23 11:30:00,75.84,75.85,75.81,75.81,59413.0,70.0226,70.0319,69.995,69.995,59413.0
2023-05-23 11:40:00,75.81,75.82,75.81,75.82,40063.0,69.995,70.0042,69.995,70.0042,40063.0
2023-05-23 11:50:00,75.83,75.84,75.82,75.84,115606.0,70.0134,70.0226,70.0042,70.0226,115606.0
2023-05-23 12:00:00,75.84,75.84,75.83,75.84,163041.0,70.0226,70.0226,70.0134,70.0226,163041.0
2023-05-23 12:10:00,75.83,75.84,75.83,75.84,66287.0,70.0134,70.0226,70.0134,70.0226,66287.0
2023-05-23 12:20:00,75.84,75.84,75.83,75.84,115970.0,70.0226,70.0226,70.0134,70.0226,115970.0
2023-05-23 12:30:00,75.84,75.87,75.83,75.87,47501.0,70.0226,70.0503,70.0134,70.0503,47501.0
2023-05-23 12:40:00,75.87,75.87,75.86,75.87,88861.0,70.0503,70.0503,70.0411,70.0503,88861.0
2023-05-23 12:50:00,75.87,75.87,75.86,75.87,298787.0,70.0503,70.0503,70.0411,70.0503,298787.0
2023-05-23 13:00:00,75.87,75.88,75.86,75.87,79503.0,70.0503,70.0596,70.0411,70.0503,79503.0
2023-05-23 13:10:00,75.87,75.87,75.86,75.87,68749.0,70.0503,70.0503,70.0411,70.0503,68749.0
2023-05-23 13:20:00,75.87,75.89,75.86,75.89,388357.0,70.0503,70.0688,70.0411,70.0688,388357.0
2023-05-23 13:30:00,75.88,75.89,75.87,75.88,67422.0,70.0596,70.0688,70.0503,70.0596,67422.0
2023-05-23 13:40:00,75.87,75.88,75.86,75.88,130965.0,70.0503,70.0596,70.0411,70.0596,130965.0
2023-05-23 13:50:00,75.88,75.88,75.87,75.88,43833.0,70.0596,70.0596,70.0503,70.0596,43833.0
2023-05-23 14:00:00,75.87,75.87,75.85,75.86,92572.0,70.0503,70.0503,70.0319,70.0411,92572.0
2023-05-23 14:10:00,75.86,75.87,75.85,75.87,434486.0,70.0411,70.0503,70.0319,70.0503,434486.0
2023-05-23 14:20:00,75.87,75.88,75.86,75.88,88551.0,70.0503,70.0596,70.0411,70.0596,88551.0
2023-05-23 14:30:00,75.88,75.91,75.87,75.91,105809.0,70.0596,70.0873,70.0503,70.0873,105809.0
2023-05-23 14:40:00,75.9,75.92,75.9,75.92,103344.0,70.078,70.0965,70.078,70.0965,103344.0
2023-05-23 14:50:00,75.92,75.92,75.91,75.92,78296.0,70.0965,70.0965,70.0873,70.0965,78296.0
2023-05-23 15:00:00,75.92,75.92,75.91,75.91,117010.0,70.0965,70.0965,70.0873,70.0873,117010.0
2023-05-23 15:10:00,75.91,75.91,75.88,75.89,97525.0,70.0873,70.0873,70.0596,70.0688,97525.0
2023-05-23 15:20:00,75.89,75.9,75.88,75.9,51833.0,70.0688,70.078,70.0596,70.078,51833.0
2023-05-23 15:30:00,75.9,75.9,75.89,75.9,81323.0,70.078,70.078,70.0688,70.078,81323.0
2023-05-23 15:40:00,75.9,75.91,75.89,75.91,106504.0,70.078,70.0873,70.0688,70.0873,106504.0
2023-05-23 15:50:00,75.91,75.92,75.9,75.91,174822.0,70.0873,70.0965,70.078,70.0873,174822.0
2023-05-24 09:30:00,75.9,75.92,75.9,75.92,590908.0,70.078,70.0965,70.078,70.0965,590908.0
2023-05-24 09:40:00,75.92,75.92,75.9,75.91,96683.0,70.0965,70.0965,70.078,70.0873,96683.0
2023-05-24 09:50:00,75.91,75.91,75.87,75.87,249133.0,70.0873,70.0873,70.0503,70.0503,249133.0
2023-05-24 10:00:00,75.87,75.87,75.84,75.86,88977.0,70.0503,70.0503,70.0226,70.0411,88977.0
2023-05-24 10:10:00,75.87,75.87,75.85,75.85,64726.0,70.0503,70.0503,70.0319,70.0319,64726.0
2023-05-24 10:20:00,75.85,75.89,75.85,75.88,144371.0,70.0319,70.0688,70.0319,70.0596,144371.0
2023-05-24 10:30:00,75.88,75.88,75.86,75.86,37476.0,70.0596,70.0596,70.0411,70.0411,37476.0
2023-05-24 10:40:00,75.87,75.87,75.86,75.86,243094.0,70.0503,70.0503,70.0411,70.0411,243094.0
2023-05-24 10:50:00,75.87,75.88,75.86,75.87,238331.0,70.0503,70.0596,70.0411,70.0503,238331.0
2023-05-24 11:00:00,75.87,75.88,75.84,75.86,339645.0,70.0503,70.0596,70.0226,70.0411,339645.0
2023-05-24 11:10:00,75.85,75.86,75.85,75.86,201758.0,70.0319,70.0411,70.0319,70.0411,201758.0
2023-05-24 11:20:00,75.86,75.86,75.85,75.86,58906.0,70.0411,70.0411,70.0319,70.0411,58906.0
2023-05-24 11:30:00,75.85,75.86,75.85,75.86,67334.0,70.0319,70.0411,70.0319,70.0411,67334.0
2023-05-24 11:40:00,75.86,75.87,75.85,75.86,89144.0,70.0411,70.0503,70.0319,70.0411,89144.0
2023-05-24 11:50:00,75.85,75.86,75.81,75.82,95862.0,70.0319,70.0411,69.995,70.0042,95862.0
2023-05-24 12:00:00,75.82,75.83,75.8,75.8,196749.0,70.0042,70.0134,69.9857,69.9857,196749.0
2023-05-24 12:10:00,75.8,75.81,75.74,75.75,70996.0,69.9857,69.995,69.9303,69.9396,70996.0
2023-05-24 12:20:00,75.75,75.77,75.74,75.75,51407.0,69.9396,69.958,69.9303,69.9396,51407.0
2023-05-24 12:30:00,75.75,75.77,75.74,75.77,45204.0,69.9396,69.958,69.9303,69.958,45204.0
2023-05-24 12:40:00,75.77,75.77,75.76,75.76,86136.0,69.958,69.958,69.9488,69.9488,86136.0
2023-05-24 12:50:00,75.77,75.77,75.76,75.76,35881.0,69.958,69.958,69.9488,69.9488,35881.0
2023-05-24 13:00:00,75.76,75.78,75.73,75.77,144650.0,69.9488,69.9673,69.9211,69.958,144650.0
2023-05-24 13:10:00,75.76,75.77,75.74,75.75,146458.0,69.9488,69.958,69.9303,69.9396,146458.0
2023-05-24 13:20:00,75.75,75.76,75.74,75.76,140799.0,69.9396,69.9488,69.9303,69.9488,140799.0
2023-05-24 13:30:00,75.76,75.77,75.75,75.77,82200.0,69.9488,69.958,69.9396,69.958,82200.0
2023-05-24 13:40:00,75.77,75.77,75.76,75.77,79085.0,69.958,69.958,69.9488,69.958,79085.0
2023-05-24 13:50:00,75.77,75.78,75.76,75.77,182903.0,69.958,69.9673,69.9488,69.958,182903.0
2023-05-24 14:00:00,75.77,75.79,75.75,75.78,97916.0,69.958,69.9765,69.9396,69.9673,97916.0
2023-05-24 14:10:00,75.78,75.8,75.77,75.8,42306.0,69.9673,69.9857,69.958,69.9857,42306.0
2023-05-24 14:20:00,75.8,75.82,75.79,75.81,39029.0,69.9857,70.0042,69.9765,69.995,39029.0
2023-05-24 14:30:00,75.81,75.83,75.81,75.83,34617.0,69.995,70.0134,69.995,70.0134,34617.0
2023-05-24 14:40:00,75.83,75.83,75.82,75.83,28752.0,70.0134,70.0134,70.0042,70.0134,28752.0
2023-05-24 14:50:00,75.83,75.83,75.8,75.8,62889.0,70.0134,70.0134,69.9857,69.9857,62889.0
2023-05-24 15:00:00,75.81,75.81,75.78,75.78,65010.0,69.995,69.995,69.9673,69.9673,65010.0
2023-05-24 15:10:00,75.78,75.8,75.78,75.78,323834.0,69.9673,69.9857,69.9673,69.9673,323834.0
2023-05-24 15:20:00,75.79,75.79,75.77,75.79,427427.0,69.9765,69.9765,69.958,69.9765,427427.0
2023-05-24 15:30:00,75.79,75.79,75.78,75.79,254987.0,69.9765,69.9765,69.9673,69.9765,254987.0
2023-05-24 15:40:00,75.79,75.8,75.78,75.8,95864.0,69.9765,69.9857,69.9673,69.9857,95864.0
2023-05-24 15:50:00,75.79,75.8,75.75,75.75,762184.0,69.9765,69.9857,69.9396,69.9396,762184.0
2023-05-25 09:30:00,75.67,75.72,75.66,75.67,81255.0,69.8657,69.9119,69.8565,69.8657,81255.0
2023-05-25 09:40:00,75.67,75.67,75.64,75.66,104267.0,69.8657,69.8657,69.838,69.8565,104267.0
2023-05-25 09:50:00,75.66,75.66,75.64,75.64,31625.0,69.8565,69.8565,69.838,69.838,31625.0
2023-05-25 10:00:00,75.65,75.69,75.64,75.69,114839.0,69.8472,69.8842,69.838,69.8842,114839.0
2023-05-25 10:10:00,75.69,75.71,75.68,75.71,63685.0,69.8842,69.9026,69.8749,69.9026,63685.0
2023-05-25 10:20:00,75.7,75.72,75.69,75.69,41504.0,69.8934,69.9119,69.8842,69.8842,41504.0
2023-05-25 10:30:00,75.7,75.71,75.69,75.7,87101.0,69.8934,69.9026,69.8842,69.8934,87101.0
2023-05-25 10:40:00,75.7,75.71,75.69,75.7,69772.0,69.8934,69.9026,69.8842,69.8934,69772.0
2023-05-25 10:50:00,75.69,75.7,75.68,75.69,94619.0,69.8842,69.8934,69.8749,69.8842,94619.0
2023-05-25 11:00:00,75.68,75.69,75.68,75.68,74764.0,69.8749,69.8842,69.8749,69.8749,74764.0
2023-05-25 11:10:00,75.69,75.69,75.68,75.68,71500.0,69.8842,69.8842,69.8749,69.8749,71500.0
2023-05-25 11:20:00,75.69,75.69,75.67,75.67,87397.0,69.8842,69.8842,69.8657,69.8657,87397.0
2023-05-25 11:30:00,75.67,75.68,75.64,75.64,49802.0,69.8657,69.8749,69.838,69.838,49802.0
2023-05-25 11:40:00,75.64,75.65,75.63,75.64,66480.0,69.838,69.8472,69.8288,69.838,66480.0
2023-05-25 11:50:00,75.64,75.65,75.62,75.64,135346.0,69.838,69.8472,69.8195,69.838,135346.0
2023-05-25 12:00:00,75.64,75.64,75.63,75.64,52495.0,69.838,69.838,69.8288,69.838,52495.0
2023-05-25 12:10:00,75.63,75.64,75.63,75.63,22683.0,69.8288,69.838,69.8288,69.8288,22683.0
2023-05-25 12:20:00,75.63,75.64,75.62,75.63,70929.0,69.8288,69.838,69.8195,69.8288,70929.0
2023-05-25 12:30:00,75.63,75.64,75.61,75.63,76761.0,69.8288,69.838,69.8103,69.8288,76761.0
2023-05-25 12:40:00,75.63,75.63,75.61,75.62,66559.0,69.8288,69.8288,69.8103,69.8195,66559.0
2023-05-25 12:50:00,75.61,75.63,75.61,75.62,82839.0,69.8103,69.8288,69.8103,69.8195,82839.0
2023-05-25 13:00:00,75.62,75.64,75.6,75.63,39623.0,69.8195,69.838,69.8011,69.8288,39623.0
2023-05-25 13:10:00,75.64,75.65,75.63,75.64,46179.0,69.838,69.8472,69.8288,69.838,46179.0
2023-05-25 13:20:00,75.64,75.65,75.63,75.63,32969.0,69.838,69.8472,69.8288,69.8288,32969.0
2023-05-25 13:30:00,75.64,75.64,75.63,75.64,30486.0,69.838,69.838,69.8288,69.838,30486.0
2023-05-25 13:40:00,75.64,75.64,75.63,75.64,19163.0,69.838,69.838,69.8288,69.838,19163.0
2023-05-25 13:50:00,75.64,75.64,75.63,75.64,41631.0,69.838,69.838,69.8288,69.838,41631.0
2023-05-25 14:00:00,75.64,75.64,75.62,75.62,27081.0,69.838,69.838,69.8195,69.8195,27081.0
2023-05-25 14:10:00,75.63,75.63,75.61,75.61,27085.0,69.8288,69.8288,69.8103,69.8103,27085.0
2023-05-25 14:20:00,75.62,75.62,75.6,75.61,43239.0,69.8195,69.8195,69.8011,69.8103,43239.0
2023-05-25 14:30:00,75.61,75.61,75.59,75.59,47765.0,69.8103,69.8103,69.7918,69.7918,47765.0
2023-05-25 14:40:00,75.59,75.61,75.59,75.59,70201.0,69.7918,69.8103,69.7918,69.7918,70201.0
2023-05-25 14:50:00,75.6,75.6,75.58,75.59,25016.0,69.8011,69.8011,69.7826,69.7918,25016.0
2023-05-25 15:00:00,75.58,75.59,75.57,75.57,90399.0,69.7826,69.7918,69.7734,69.7734,90399.0
2023-05-25 15:10:00,75.58,75.58,75.56,75.56,45052.0,69.7826,69.7826,69.7641,69.7641,45052.0
2023-05-25 15:20:00,75.56,75.57,75.54,75.55,48130.0,69.7641,69.7734,69.7457,69.7549,48130.0
2023-05-25 15:30:00,75.55,75.57,75.54,75.56,92311.0,69.7549,69.7734,69.7457,69.7641,92311.0
2023-05-25 15:40:00,75.56,75.57,75.55,75.56,147616.0,69.7641,69.7734,69.7549,69.7641,147616.0
2023-05-25 15:50:00,75.55,75.57,75.55,75.57,107778.0,69.7549,69.7734,69.7549,69.7734,107778.0
2023-05-26 09:30:00,75.52,75.53,75.49,75.51,116705.0,69.7272,69.7364,69.6995,69.718,116705.0
2023-05-26 09:40:00,75.52,75.53,75.51,75.52,153363.0,69.7272,69.7364,69.718,69.7272,153363.0
2023-05-26 09:50:00,75.51,75.52,75.5,75.51,73252.0,69.718,69.7272,69.7087,69.718,73252.0
2023-05-26 10:00:00,75.51,75.57,75.5,75.57,99890.0,69.718,69.7734,69.7087,69.7734,99890.0
2023-05-26 10:10:00,75.57,75.58,75.55,75.56,129510.0,69.7734,69.7826,69.7549,69.7641,129510.0
2023-05-26 10:20:00,75.57,75.57,75.56,75.56,29770.0,69.7734,69.7734,69.7641,69.7641,29770.0
2023-05-26 10:30:00,75.56,75.57,75.56,75.56,112497.0,69.7641,69.7734,69.7641,69.7641,112497.0
2023-05-26 10:40:00,75.56,75.57,75.56,75.56,221549.0,69.7641,69.7734,69.7641,69.7641,221549.0
2023-05-26 10:50:00,75.56,75.57,75.55,75.56,106811.0,69.7641,69.7734,69.7549,69.7641,106811.0
2023-05-26 11:00:00,75.55,75.56,75.52,75.52,192258.0,69.7549,69.7641,69.7272,69.7272,192258.0
2023-05-26 11:10:00,75.52,75.52,75.47,75.48,274857.0,69.7272,69.7272,69.681,69.6903,274857.0
2023-05-26 11:20:00,75.48,75.5,75.47,75.48,111001.0,69.6903,69.7087,69.681,69.6903,111001.0
2023-05-26 11:30:00,75.48,75.5,75.48,75.5,43812.0,69.6903,69.7087,69.6903,69.7087,43812.0
2023-05-26 11:40:00,75.5,75.5,75.49,75.5,70944.0,69.7087,69.7087,69.6995,69.7087,70944.0
2023-05-26 11:50:00,75.5,75.51,75.49,75.5,113490.0,69.7087,69.718,69.6995,69.7087,113490.0
2023-05-26 12:00:00,75.5,75.51,75.49,75.5,82597.0,69.7087,69.718,69.6995,69.7087,82597.0
2023-05-26 12:10:00,75.5,75.51,75.49,75.51,52929.0,69.7087,69.718,69.6995,69.718,52929.0
2023-05-26 12:20:00,75.51,75.51,75.5,75.51,32510.0,69.718,69.718,69.7087,69.718,32510.0
2023-05-26 12:30:00,75.51,75.51,75.5,75.51,39017.0,69.718,69.718,69.7087,69.718,39017.0
2023-05-26 12:40:00,75.51,75.52,75.5,75.52,101159.0,69.718,69.7272,69.7087,69.7272,101159.0
2023-05-26 12:50:00,75.51,75.53,75.51,75.53,120253.0,69.718,69.7364,69.718,69.7364,120253.0
2023-05-26 13:00:00,75.53,75.54,75.52,75.53,146382.0,69.7364,69.7457,69.7272,69.7364,146382.0
2023-05-26 13:10:00,75.53,75.55,75.53,75.55,47205.0,69.7364,69.7549,69.7364,69.7549,47205.0
2023-05-26 13:20:00,75.55,75.55,75.54,75.54,44686.0,69.7549,69.7549,69.7457,69.7457,44686.0
2023-05-26 13:30:00,75.55,75.56,75.54,75.56,41276.0,69.7549,69.7641,69.7457,69.7641,41276.0
2023-05-26 13:40:00,75.55,75.56,75.55,75.56,65928.0,69.7549,69.7641,69.7549,69.7641,65928.0
2023-05-26 13:50:00,75.56,75.57,75.55,75.56,36066.0,69.7641,69.7734,69.7549,69.7641,36066.0
2023-05-26 14:00:00,75.57,75.58,75.56,75.58,26697.0,69.7734,69.7826,69.7641,69.7826,26697.0
2023-05-26 14:10:00,75.58,75.58,75.57,75.57,22557.0,69.7826,69.7826,69.7734,69.7734,22557.0
2023-05-26 14:20:00,75.57,75.58,75.57,75.58,46591.0,69.7734,69.7826,69.7734,69.7826,46591.0
2023-05-26 14:30:00,75.58,75.58,75.57,75.58,15999.0,69.7826,69.7826,69.7734,69.7826,15999.0
2023-05-26 14:40:00,75.57,75.58,75.57,75.58,25828.0,69.7734,69.7826,69.7734,69.7826,25828.0
2023-05-26 14:50:00,75.58,75.58,75.57,75.58,29606.0,69.7826,69.7826,69.7734,69.7826,29606.0
2023-05-26 15:00:00,75.57,75.61,75.57,75.59,120654.0,69.7734,69.8103,69.7734,69.7918,120654.0
2023-05-26 15:10:00,75.59,75.59,75.58,75.59,31310.0,69.7918,69.7918,69.7826,69.7918,31310.0
2023-05-26 15:20:00,75.58,75.59,75.58,75.59,32909.0,69.7826,69.7918,69.7826,69.7918,32909.0
2023-05-26 15:30:00,75.59,75.59,75.58,75.59,44428.0,69.7918,69.7918,69.7826,69.7918,44428.0
2023-05-26 15:40:00,75.59,75.6,75.58,75.59,68357.0,69.7918,69.8011,69.7826,69.7918,68357.0
2023-05-26 15:50:00,75.59,75.6,75.58,75.59,130572.0,69.7918,69.8011,69.7826,69.7918,130572.0
2023-05-30 09:30:00,75.67,75.76,75.67,75.72,135582.0,69.8657,69.9488,69.8657,69.9119,135582.0
2023-05-30 09:40:00,75.72,75.73,75.7,75.73,1153649.0,69.9119,69.9211,69.8934,69.9211,1153649.0
2023-05-30 09:50:00,75.73,75.75,75.72,75.74,49512.0,69.9211,69.9396,69.9119,69.9303,49512.0
2023-05-30 10:00:00,75.73,75.73,75.71,75.73,80457.0,69.9211,69.9211,69.9026,69.9211,80457.0
2023-05-30 10:10:00,75.73,75.74,75.72,75.73,167622.0,69.9211,69.9303,69.9119,69.9211,167622.0
2023-05-30 10:20:00,75.73,75.75,75.72,75.74,585039.0,69.9211,69.9396,69.9119,69.9303,585039.0
2023-05-30 10:30:00,75.75,75.77,75.74,75.76,62104.0,69.9396,69.958,69.9303,69.9488,62104.0
2023-05-30 10:40:00,75.77,75.77,75.76,75.76,33871.0,69.958,69.958,69.9488,69.9488,33871.0
2023-05-30 10:50:00,75.76,75.78,75.76,75.78,146709.0,69.9488,69.9673,69.9488,69.9673,146709.0
2023-05-30 11:00:00,75.78,75.79,75.77,75.78,190679.0,69.9673,69.9765,69.958,69.9673,190679.0
2023-05-30 11:10:00,75.78,75.81,75.78,75.81,23896.0,69.9673,69.995,69.9673,69.995,23896.0
2023-05-30 11:20:00,75.81,75.81,75.8,75.8,405575.0,69.995,69.995,69.9857,69.9857,405575.0
2023-05-30 11:30:00,75.81,75.81,75.78,75.78,123781.0,69.995,69.995,69.9673,69.9673,123781.0
2023-05-30 11:40:00,75.78,75.79,75.78,75.78,18026.0,69.9673,69.9765,69.9673,69.9673,18026.0
2023-05-30 11:50:00,75.78,75.78,75.77,75.78,97080.0,69.9673,69.9673,69.958,69.9673,97080.0
2023-05-30 12:00:00,75.78,75.8,75.78,75.8,85439.0,69.9673,69.9857,69.9673,69.9857,85439.0
2023-05-30 12:10:00,75.8,75.8,75.79,75.8,99188.0,69.9857,69.9857,69.9765,69.9857,99188.0
2023-05-30 12:20:00,75.8,75.8,75.79,75.8,15918.0,69.9857,69.9857,69.9765,69.9857,15918.0
2023-05-30 12:30:00,75.8,75.8,75.79,75.79,66401.0,69.9857,69.9857,69.9765,69.9765,66401.0
2023-05-30 12:40:00,75.79,75.8,75.79,75.8,62789.0,69.9765,69.9857,69.9765,69.9857,62789.0
2023-05-30 12:50:00,75.8,75.8,75.79,75.79,438605.0,69.9857,69.9857,69.9765,69.9765,438605.0
2023-05-30 13:00:00,75.8,75.8,75.79,75.8,1122846.0,69.9857,69.9857,69.9765,69.9857,1122846.0
2023-05-30 13:10:00,75.8,75.83,75.79,75.83,807612.0,69.9857,70.0134,69.9765,70.0134,807612.0
2023-05-30 13:20:00,75.82,75.84,75.81,75.83,101855.0,70.0042,70.0226,69.995,70.0134,101855.0
2023-05-30 13:30:00,75.83,75.86,75.82,75.85,101666.0,70.0134,70.0411,70.0042,70.0319,101666.0
2023-05-30 13:40:00,75.85,75.85,75.84,75.85,2471603.0,70.0319,70.0319,70.0226,70.0319,2471603.0
2023-05-30 13:50:00,75.85,75.86,75.84,75.86,119624.0,70.0319,70.0411,70.0226,70.0411,119624.0
2023-05-30 14:00:00,75.86,75.86,75.85,75.85,82724.0,70.0411,70.0411,70.0319,70.0319,82724.0
2023-05-30 14:10:00,75.85,75.85,75.84,75.84,113034.0,70.0319,70.0319,70.0226,70.0226,113034.0
2023-05-30 14:20:00,75.84,75.85,75.84,75.84,38475.0,70.0226,70.0319,70.0226,70.0226,38475.0
2023-05-30 14:30:00,75.85,75.86,75.84,75.85,115335.0,70.0319,70.0411,70.0226,70.0319,115335.0
2023-05-30 14:40:00,75.86,75.86,75.84,75.84,98645.0,70.0411,70.0411,70.0226,70.0226,98645.0
2023-05-30 14:50:00,75.84,75.85,75.84,75.84,96141.0,70.0226,70.0319,70.0226,70.0226,96141.0
2023-05-30 15:00:00,75.85,75.87,75.84,75.87,31912.0,70.0319,70.0503,70.0226,70.0503,31912.0
2023-05-30 15:10:00,75.87,75.88,75.86,75.87,134610.0,70.0503,70.0596,70.0411,70.0503,134610.0
2023-05-30 15:20:00,75.87,75.88,75.86,75.87,129022.0,70.0503,70.0596,70.0411,70.0503,129022.0
2023-05-30 15:30:00,75.88,75.89,75.87,75.89,108323.0,70.0596,70.0688,70.0503,70.0688,108323.0
2023-05-30 15:40:00,75.89,75.89,75.87,75.88,513486.0,70.0688,70.0688,70.0503,70.0596,513486.0
2023-05-30 15:50:00,75.88,75.9,75.87,75.9,843748.0,70.0596,70.078,70.0503,70.078,843748.0
2023-05-31 09:30:00,75.89,75.95,75.89,75.94,109840.0,70.0688,70.1242,70.0688,70.115,109840.0
2023-05-31 09:40:00,75.94,76.01,75.93,76.0,531071.0,70.115,70.1796,70.1057,70.1704,531071.0
2023-05-31 09:50:00,76.01,76.02,75.99,76.0,96204.0,70.1796,70.1888,70.1611,70.1704,96204.0
2023-05-31 10:00:00,76.0,76.01,75.86,75.89,332506.0,70.1704,70.1796,70.0411,70.0688,332506.0
2023-05-31 10:10:00,75.88,75.89,75.87,75.89,56942.0,70.0596,70.0688,70.0503,70.0688,56942.0
2023-05-31 10:20:00,75.9,75.92,75.89,75.91,39076.0,70.078,70.0965,70.0688,70.0873,39076.0
2023-05-31 10:30:00,75.91,75.92,75.91,75.92,15627.0,70.0873,70.0965,70.0873,70.0965,15627.0
2023-05-31 10:40:00,75.92,75.95,75.91,75.94,74126.0,70.0965,70.1242,70.0873,70.115,74126.0
2023-05-31 10:50:00,75.93,75.94,75.92,75.93,30398.0,70.1057,70.115,70.0965,70.1057,30398.0
2023-05-31 11:00:00,75.94,75.94,75.91,75.92,25218.0,70.115,70.115,70.0873,70.0965,25218.0
2023-05-31 11:10:00,75.92,75.94,75.92,75.93,25721.0,70.0965,70.115,70.0965,70.1057,25721.0
2023-05-31 11:20:00,75.93,75.94,75.92,75.94,12069.0,70.1057,70.115,70.0965,70.115,12069.0
2023-05-31 11:30:00,75.93,75.94,75.92,75.93,14066.0,70.1057,70.115,70.0965,70.1057,14066.0
2023-05-31 11:40:00,75.92,75.93,75.91,75.93,53472.0,70.0965,70.1057,70.0873,70.1057,53472.0
2023-05-31 11:50:00,75.92,75.93,75.91,75.92,92752.0,70.0965,70.1057,70.0873,70.0965,92752.0
2023-05-31 12:00:00,75.91,75.91,75.89,75.9,17655.0,70.0873,70.0873,70.0688,70.078,17655.0
2023-05-31 12:10:00,75.9,75.9,75.89,75.89,14060.0,70.078,70.078,70.0688,70.0688,14060.0
2023-05-31 12:20:00,75.88,75.9,75.88,75.9,147948.0,70.0596,70.078,70.0596,70.078,147948.0
2023-05-31 12:30:00,75.89,75.91,75.89,75.89,122869.0,70.0688,70.0873,70.0688,70.0688,122869.0
2023-05-31 12:40:00,75.89,75.9,75.89,75.9,29051.0,70.0688,70.078,70.0688,70.078,29051.0
2023-05-31 12:50:00,75.9,75.92,75.89,75.92,22613.0,70.078,70.0965,70.0688,70.0965,22613.0
2023-05-31 13:00:00,75.92,75.92,75.91,75.92,9711.0,70.0965,70.0965,70.0873,70.0965,9711.0
2023-05-31 13:10:00,75.92,75.92,75.91,75.92,25980.0,70.0965,70.0965,70.0873,70.0965,25980.0
2023-05-31 13:20:00,75.91,75.94,75.9,75.94,88154.0,70.0873,70.115,70.078,70.115,88154.0
2023-05-31 13:30:00,75.94,75.97,75.94,75.97,85248.0,70.115,70.1427,70.115,70.1427,85248.0
2023-05-31 13:40:00,75.97,75.99,75.95,75.96,66602.0,70.1427,70.1611,70.1242,70.1334,66602.0
2023-05-31 13:50:00,75.96,75.98,75.95,75.96,322715.0,70.1334,70.1519,70.1242,70.1334,322715.0
2023-05-31 14:00:00,75.97,75.97,75.96,75.96,24661.0,70.1427,70.1427,70.1334,70.1334,24661.0
2023-05-31 14:10:00,75.97,75.98,75.96,75.98,533306.0,70.1427,70.1519,70.1334,70.1519,533306.0
2023-05-31 14:20:00,75.98,76.0,75.97,76.0,45733.0,70.1519,70.1704,70.1427,70.1704,45733.0
2023-05-31 14:30:00,76.0,76.0,75.99,76.0,30540.0,70.1704,70.1704,70.1611,70.1704,30540.0
2023-05-31 14:40:00,76.0,76.0,75.97,75.98,35739.0,70.1704,70.1704,70.1427,70.1519,35739.0
2023-05-31 14:50:00,75.97,75.98,75.96,75.97,77494.0,70.1427,70.1519,70.1334,70.1427,77494.0
2023-05-31 15:00:00,75.98,76.0,75.97,75.98,278405.0,70.1519,70.1704,70.1427,70.1519,278405.0
2023-05-31 15:10:00,75.98,75.99,75.98,75.98,57096.0,70.1519,70.1611,70.1519,70.1519,57096.0
2023-05-31 15:20:00,75.98,75.99,75.98,75.98,37507.0,70.1519,70.1611,70.1519,70.1519,37507.0
2023-05-31 15:30:00,75.98,76.0,75.98,76.0,131036.0,70.1519,70.1704,70.1519,70.1704,131036.0
2023-05-31 15:40:00,76.0,76.01,75.99,76.0,36500.0,70.1704,70.1796,70.1611,70.1704,36500.0
2023-05-31 15:50:00,76.0,76.01,75.94,75.95,274933.0,70.1704,70.1796,70.115,70.1242,274933.0
2023-06-01 09:30:00,75.84,75.92,75.84,75.87,121503.0,70.2027,70.2768,70.2027,70.2305,121503.0
2023-06-01 09:40:00,75.87,75.89,75.86,75.88,134283.0,70.2305,70.249,70.2212,70.2398,134283.0
2023-06-01 09:50:00,75.89,75.89,75.86,75.88,233287.0,70.249,70.249,70.2212,70.2398,233287.0
2023-06-01 10:00:00,75.88,75.94,75.86,75.87,303019.0,70.2398,70.2953,70.2212,70.2305,303019.0
2023-06-01 10:10:00,75.87,75.89,75.85,75.88,76517.0,70.2305,70.249,70.212,70.2398,76517.0
2023-06-01 10:20:00,75.88,75.89,75.85,75.86,64674.0,70.2398,70.249,70.212,70.2212,64674.0
2023-06-01 10:30:00,75.85,75.86,75.83,75.83,69309.0,70.212,70.2212,70.1935,70.1935,69309.0
2023-06-01 10:40:00,75.84,75.85,75.83,75.85,24989.0,70.2027,70.212,70.1935,70.212,24989.0
2023-06-01 10:50:00,75.85,75.86,75.84,75.84,23421.0,70.212,70.2212,70.2027,70.2027,23421.0
2023-06-01 11:00:00,75.84,75.85,75.84,75.85,13420.0,70.2027,70.212,70.2027,70.212,13420.0
2023-06-01 11:10:00,75.85,75.85,75.83,75.85,78251.0,70.212,70.212,70.1935,70.212,78251.0
2023-06-01 11:20:00,75.85,75.86,75.84,75.85,31382.0,70.212,70.2212,70.2027,70.212,31382.0
2023-06-01 11:30:00,75.85,75.88,75.85,75.88,41512.0,70.212,70.2398,70.212,70.2398,41512.0
2023-06-01 11:40:00,75.88,75.89,75.87,75.89,34143.0,70.2398,70.249,70.2305,70.249,34143.0
2023-06-01 11:50:00,75.89,75.89,75.88,75.89,83218.0,70.249,70.249,70.2398,70.249,83218.0
2023-06-01 12:00:00,75.89,75.92,75.88,75.91,264972.0,70.249,70.2768,70.2398,70.2675,264972.0
2023-06-01 12:10:00,75.91,75.92,75.88,75.88,44183.0,70.2675,70.2768,70.2398,70.2398,44183.0
2023-06-01 12:20:00,75.88,75.89,75.87,75.88,38077.0,70.2398,70.249,70.2305,70.2398,38077.0
2023-06-01 12:30:00,75.88,75.89,75.87,75.88,53655.0,70.2398,70.249,70.2305,70.2398,53655.0
2023-06-01 12:40:00,75.88,75.88,75.86,75.86,40425.0,70.2398,70.2398,70.2212,70.2212,40425.0
2023-06-01 12:50:00,75.86,75.87,75.85,75.87,120626.0,70.2212,70.2305,70.212,70.2305,120626.0
2023-06-01 13:00:00,75.87,75.88,75.86,75.87,33737.0,70.2305,70.2398,70.2212,70.2305,33737.0
2023-06-01 13:10:00,75.88,75.88,75.86,75.86,29535.0,70.2398,70.2398,70.2212,70.2212,29535.0
2023-06-01 13:20:00,75.87,75.88,75.86,75.88,46903.0,70.2305,70.2398,70.2212,70.2398,46903.0
2023-06-01 13:30:00,75.88,75.91,75.87,75.91,71048.0,70.2398,70.2675,70.2305,70.2675,71048.0
2023-06-01 13:40:00,75.91,75.91,75.9,75.91,43046.0,70.2675,70.2675,70.2583,70.2675,43046.0
2023-06-01 13:50:00,75.91,75.91,75.89,75.9,47425.0,70.2675,70.2675,70.249,70.2583,47425.0
2023-06-01 14:00:00,75.9,75.91,75.89,75.91,51534.0,70.2583,70.2675,70.249,70.2675,51534.0
2023-06-01 14:10:00,75.91,75.92,75.9,75.92,72655.0,70.2675,70.2768,70.2583,70.2768,72655.0
2023-06-01 14:20:00,75.91,75.92,75.91,75.92,57052.0,70.2675,70.2768,70.2675,70.2768,57052.0
2023-06-01 14:30:00,75.92,75.93,75.91,75.92,47368.0,70.2768,70.286,70.2675,70.2768,47368.0
2023-06-01 14:40:00,75.92,75.93,75.92,75.92,167801.0,70.2768,70.286,70.2768,70.2768,167801.0
2023-06-01 14:50:00,75.93,75.93,75.92,75.92,79347.0,70.286,70.286,70.2768,70.2768,79347.0
2023-06-01 15:00:00,75.92,75.94,75.92,75.94,98366.0,70.2768,70.2953,70.2768,70.2953,98366.0
2023-06-01 15:10:00,75.94,75.94,75.93,75.94,55531.0,70.2953,70.2953,70.286,70.2953,55531.0
2023-06-01 15:20:00,75.94,75.94,75.91,75.92,119455.0,70.2953,70.2953,70.2675,70.2768,119455.0
2023-06-01 15:30:00,75.92,75.92,75.9,75.91,74059.0,70.2768,70.2768,70.2583,70.2675,74059.0
2023-06-01 15:40:00,75.91,75.91,75.9,75.91,351585.0,70.2675,70.2675,70.2583,70.2675,351585.0
2023-06-01 15:50:00,75.91,75.92,75.89,75.9,202575.0,70.2675,70.2768,70.249,70.2583,202575.0
2023-06-02 09:30:00,75.86,75.9,75.86,75.88,60935.0,70.2212,70.2583,70.2212,70.2398,60935.0
2023-06-02 09:40:00,75.88,75.89,75.85,75.85,138730.0,70.2398,70.249,70.212,70.212,138730.0
2023-06-02 09:50:00,75.86,75.86,75.81,75.84,181854.0,70.2212,70.2212,70.175,70.2027,181854.0
2023-06-02 10:00:00,75.83,75.84,75.81,75.81,700548.0,70.1935,70.2027,70.175,70.175,700548.0
2023-06-02 10:10:00,75.81,75.82,75.76,75.78,114883.0,70.175,70.1842,70.1287,70.1472,114883.0
2023-06-02 10:20:00,75.79,75.79,75.76,75.78,38647.0,70.1565,70.1565,70.1287,70.1472,38647.0
2023-06-02 10:30:00,75.78,75.8,75.78,75.8,49215.0,70.1472,70.1657,70.1472,70.1657,49215.0
2023-06-02 10:40:00,75.79,75.8,75.73,75.73,429947.0,70.1565,70.1657,70.1009,70.1009,429947.0
2023-06-02 10:50:00,75.73,75.78,75.73,75.78,294219.0,70.1009,70.1472,70.1009,70.1472,294219.0
2023-06-02 11:00:00,75.77,75.79,75.77,75.78,332989.0,70.1379,70.1565,70.1379,70.1472,332989.0
2023-06-02 11:10:00,75.79,75.81,75.77,75.77,119613.0,70.1565,70.175,70.1379,70.1379,119613.0
2023-06-02 11:20:00,75.77,75.79,75.76,75.79,167179.0,70.1379,70.1565,70.1287,70.1565,167179.0
2023-06-02 11:30:00,75.78,75.79,75.78,75.78,67451.0,70.1472,70.1565,70.1472,70.1472,67451.0
2023-06-02 11:40:00,75.78,75.79,75.77,75.78,243584.0,70.1472,70.1565,70.1379,70.1472,243584.0
2023-06-02 11:50:00,75.78,75.79,75.77,75.79,107905.0,70.1472,70.1565,70.1379,70.1565,107905.0
2023-06-02 12:00:00,75.79,75.8,75.78,75.8,134988.0,70.1565,70.1657,70.1472,70.1657,134988.0
2023-06-02 12:10:00,75.79,75.8,75.76,75.76,124067.0,70.1565,70.1657,70.1287,70.1287,124067.0
2023-06-02 12:20:00,75.76,75.77,75.76,75.77,743337.0,70.1287,70.1379,70.1287,70.1379,743337.0
2023-06-02 12:30:00,75.77,75.78,75.76,75.78,38834.0,70.1379,70.1472,70.1287,70.1472,38834.0
2023-06-02 12:40:00,75.77,75.79,75.77,75.77,78351.0,70.1379,70.1565,70.1379,70.1379,78351.0
2023-06-02 12:50:00,75.76,75.76,75.74,75.74,32344.0,70.1287,70.1287,70.1102,70.1102,32344.0
2023-06-02 13:00:00,75.74,75.76,75.74,75.76,102596.0,70.1102,70.1287,70.1102,70.1287,102596.0
2023-06-02 13:10:00,75.75,75.76,75.75,75.76,53831.0,70.1194,70.1287,70.1194,70.1287,53831.0
2023-06-02 13:20:00,75.76,75.76,75.75,75.76,81647.0,70.1287,70.1287,70.1194,70.1287,81647.0
2023-06-02 13:30:00,75.76,75.77,75.75,75.77,44901.0,70.1287,70.1379,70.1194,70.1379,44901.0
2023-06-02 13:40:00,75.76,75.77,75.74,75.75,62700.0,70.1287,70.1379,70.1102,70.1194,62700.0
2023-06-02 13:50:00,75.74,75.75,75.7,75.71,67881.0,70.1102,70.1194,70.0731,70.0824,67881.0
2023-06-02 14:00:00,75.71,75.72,75.7,75.72,31315.0,70.0824,70.0917,70.0731,70.0917,31315.0
2023-06-02 14:10:00,75.71,75.71,75.7,75.7,19980.0,70.0824,70.0824,70.0731,70.0731,19980.0
2023-06-02 14:20:00,75.7,75.74,75.7,75.73,31223.0,70.0731,70.1102,70.0731,70.1009,31223.0
2023-06-02 14:30:00,75.73,75.74,75.72,75.73,31123.0,70.1009,70.1102,70.0917,70.1009,31123.0
2023-06-02 14:40:00,75.73,75.73,75.72,75.72,85408.0,70.1009,70.1009,70.0917,70.0917,85408.0
2023-06-02 14:50:00,75.73,75.74,75.72,75.73,64161.0,70.1009,70.1102,70.0917,70.1009,64161.0
2023-06-02 15:00:00,75.74,75.74,75.73,75.73,50494.0,70.1102,70.1102,70.1009,70.1009,50494.0
2023-06-02 15:10:00,75.74,75.74,75.73,75.73,73907.0,70.1102,70.1102,70.1009,70.1009,73907.0
2023-06-02 15:20:00,75.73,75.74,75.73,75.73,43489.0,70.1009,70.1102,70.1009,70.1009,43489.0
2023-06-02 15:30:00,75.73,75.75,75.73,75.75,119382.0,70.1009,70.1194,70.1009,70.1194,119382.0
2023-06-02 15:40:00,75.75,75.75,75.73,75.73,109876.0,70.1194,70.1194,70.1009,70.1009,109876.0
2023-06-02 15:50:00,75.73,75.74,75.72,75.73,190766.0,70.1009,70.1102,70.0917,70.1009,190766.0
2023-06-05 09:30:00,75.64,75.65,75.61,75.62,242642.0,70.0176,70.0269,69.9898,69.9991,242642.0
2023-06-05 09:40:00,75.62,75.64,75.6,75.64,33649.0,69.9991,70.0176,69.9806,70.0176,33649.0
2023-06-05 09:50:00,75.64,75.65,75.63,75.64,26041.0,70.0176,70.0269,70.0083,70.0176,26041.0
2023-06-05 10:00:00,75.66,75.82,75.66,75.79,133743.0,70.0361,70.1842,70.0361,70.1565,133743.0
2023-06-05 10:10:00,75.79,75.82,75.79,75.79,196483.0,70.1565,70.1842,70.1565,70.1565,196483.0
2023-06-05 10:20:00,75.8,75.81,75.79,75.81,87132.0,70.1657,70.175,70.1565,70.175,87132.0
2023-06-05 10:30:00,75.81,75.81,75.78,75.78,179546.0,70.175,70.175,70.1472,70.1472,179546.0
2023-06-05 10:40:00,75.79,75.79,75.76,75.76,127478.0,70.1565,70.1565,70.1287,70.1287,127478.0
2023-06-05 10:50:00,75.77,75.77,75.75,75.76,18668.0,70.1379,70.1379,70.1194,70.1287,18668.0
2023-06-05 11:00:00,75.75,75.76,75.73,75.73,92063.0,70.1194,70.1287,70.1009,70.1009,92063.0
2023-06-05 11:10:00,75.73,75.76,75.73,75.76,65386.0,70.1009,70.1287,70.1009,70.1287,65386.0
2023-06-05 11:20:00,75.76,75.77,75.74,75.75,48224.0,70.1287,70.1379,70.1102,70.1194,48224.0
2023-06-05 11:30:00,75.75,75.75,75.73,75.73,30984.0,70.1194,70.1194,70.1009,70.1009,30984.0
2023-06-05 11:40:00,75.73,75.76,75.73,75.76,38726.0,70.1009,70.1287,70.1009,70.1287,38726.0
2023-06-05 11:50:00,75.76,75.76,75.74,75.75,20014.0,70.1287,70.1287,70.1102,70.1194,20014.0
2023-06-05 12:00:00,75.74,75.77,75.74,75.77,41485.0,70.1102,70.1379,70.1102,70.1379,41485.0
2023-06-05 12:10:00,75.77,75.77,75.75,75.76,15859.0,70.1379,70.1379,70.1194,70.1287,15859.0
2023-06-05 12:20:00,75.75,75.75,75.72,75.72,98431.0,70.1194,70.1194,70.0917,70.0917,98431.0
2023-06-05 12:30:00,75.73,75.74,75.72,75.73,11480.0,70.1009,70.1102,70.0917,70.1009,11480.0
2023-06-05 12:40:00,75.73,75.74,75.71,75.71,130577.0,70.1009,70.1102,70.0824,70.0824,130577.0
2023-06-05 12:50:00,75.72,75.74,75.71,75.73,26894.0,70.0917,70.1102,70.0824,70.1009,26894.0
2023-06-05 13:00:00,75.73,75.73,75.71,75.71,13655.0,70.1009,70.1009,70.0824,70.0824,13655.0
2023-06-05 13:10:00,75.72,75.72,75.7,75.7,23240.0,70.0917,70.0917,70.0731,70.0731,23240.0
2023-06-05 13:20:00,75.71,75.72,75.7,75.72,9210.0,70.0824,70.0917,70.0731,70.0917,9210.0
2023-06-05 13:30:00,75.72,75.73,75.71,75.73,72804.0,70.0917,70.1009,70.0824,70.1009,72804.0
2023-06-05 13:40:00,75.73,75.73,75.72,75.73,15016.0,70.1009,70.1009,70.0917,70.1009,15016.0
2023-06-05 13:50:00,75.73,75.73,75.72,75.73,25868.0,70.1009,70.1009,70.0917,70.1009,25868.0
2023-06-05 14:00:00,75.73,75.73,75.72,75.73,30409.0,70.1009,70.1009,70.0917,70.1009,30409.0
2023-06-05 14:10:00,75.72,75.73,75.71,75.72,109307.0,70.0917,70.1009,70.0824,70.0917,109307.0
2023-06-05 14:20:00,75.71,75.73,75.71,75.72,31839.0,70.0824,70.1009,70.0824,70.0917,31839.0
2023-06-05 14:30:00,75.72,75.73,75.71,75.72,51391.0,70.0917,70.1009,70.0824,70.0917,51391.0
2023-06-05 14:40:00,75.72,75.73,75.71,75.73,57953.0,70.0917,70.1009,70.0824,70.1009,57953.0
2023-06-05 14:50:00,75.73,75.73,75.71,75.71,41053.0,70.1009,70.1009,70.0824,70.0824,41053.0
2023-06-05 15:00:00,75.72,75.72,75.7,75.7,75670.0,70.0917,70.0917,70.0731,70.0731,75670.0
2023-06-05 15:10:00,75.71,75.73,75.7,75.73,61209.0,70.0824,70.1009,70.0731,70.1009,61209.0
2023-06-05 15:20:00,75.73,75.73,75.72,75.73,142483.0,70.1009,70.1009,70.0917,70.1009,142483.0
2023-06-05 15:30:00,75.73,75.73,75.72,75.73,74550.0,70.1009,70.1009,70.0917,70.1009,74550.0
2023-06-05 15:40:00,75.73,75.73,75.7,75.7,264607.0,70.1009,70.1009,70.0731,70.0731,264607.0
2023-06-05 15:50:00,75.7,75.7,75.69,75.7,808061.0,70.0731,70.0731,70.0639,70.0731,808061.0
2023-06-06 09:30:00,75.77,75.77,75.66,75.66,173668.0,70.1379,70.1379,70.0361,70.0361,173668.0
2023-06-06 09:40:00,75.66,75.67,75.63,75.64,101013.0,70.0361,70.0454,70.0083,70.0176,101013.0
2023-06-06 09:50:00,75.64,75.65,75.62,75.62,50115.0,70.0176,70.0269,69.9991,69.9991,50115.0
2023-06-06 10:00:00,75.63,75.64,75.62,75.64,115868.0,70.0083,70.0176,69.9991,70.0176,115868.0
2023-06-06 10:10:00,75.64,75.64,75.62,75.63,122758.0,70.0176,70.0176,69.9991,70.0083,122758.0
2023-06-06 10:20:00,75.63,75.64,75.62,75.64,139673.0,70.0083,70.0176,69.9991,70.0176,139673.0
2023-06-06 10:30:00,75.63,75.66,75.63,75.65,24527.0,70.0083,70.0361,70.0083,70.0269,24527.0
2023-06-06 10:40:00,75.66,75.67,75.65,75.67,61135.0,70.0361,70.0454,70.0269,70.0454,61135.0
2023-06-06 10:50:00,75.67,75.68,75.67,75.67,62500.0,70.0454,70.0546,70.0454,70.0454,62500.0
2023-06-06 11:00:00,75.67,75.67,75.64,75.66,52486.0,70.0454,70.0454,70.0176,70.0361,52486.0
2023-06-06 11:10:00,75.65,75.66,75.65,75.65,20055.0,70.0269,70.0361,70.0269,70.0269,20055.0
2023-06-06 11:20:00,75.65,75.67,75.65,75.67,37762.0,70.0269,70.0454,70.0269,70.0454,37762.0
2023-06-06 11:30:00,75.67,75.68,75.66,75.68,38625.0,70.0454,70.0546,70.0361,70.0546,38625.0
2023-06-06 11:40:00,75.67,75.68,75.66,75.66,25437.0,70.0454,70.0546,70.0361,70.0361,25437.0
2023-06-06 11:50:00,75.67,75.67,75.66,75.67,21640.0,70.0454,70.0454,70.0361,70.0454,21640.0
2023-06-06 12:00:00,75.66,75.68,75.65,75.68,60181.0,70.0361,70.0546,70.0269,70.0546,60181.0
2023-06-06 12:10:00,75.68,75.69,75.66,75.67,19391.0,70.0546,70.0639,70.0361,70.0454,19391.0
2023-06-06 12:20:00,75.66,75.68,75.66,75.67,107450.0,70.0361,70.0546,70.0361,70.0454,107450.0
2023-06-06 12:30:00,75.67,75.68,75.66,75.67,12217.0,70.0454,70.0546,70.0361,70.0454,12217.0
2023-06-06 12:40:00,75.67,75.68,75.66,75.67,24492.0,70.0454,70.0546,70.0361,70.0454,24492.0
2023-06-06 12:50:00,75.68,75.68,75.67,75.67,12843.0,70.0546,70.0546,70.0454,70.0454,12843.0
2023-06-06 13:00:00,75.67,75.68,75.66,75.66,111148.0,70.0454,70.0546,70.0361,70.0361,111148.0
2023-06-06 13:10:00,75.66,75.67,75.64,75.64,91507.0,70.0361,70.0454,70.0176,70.0176,91507.0
2023-06-06 13:20:00,75.65,75.65,75.64,75.65,70286.0,70.0269,70.0269,70.0176,70.0269,70286.0
2023-06-06 13:30:00,75.65,75.65,75.64,75.65,53680.0,70.0269,70.0269,70.0176,70.0269,53680.0
2023-06-06 13:40:00,75.65,75.65,75.64,75.65,131900.0,70.0269,70.0269,70.0176,70.0269,131900.0
2023-06-06 13:50:00,75.65,75.65,75.63,75.64,171650.0,70.0269,70.0269,70.0083,70.0176,171650.0
2023-06-06 14:00:00,75.64,75.64,75.63,75.64,111309.0,70.0176,70.0176,70.0083,70.0176,111309.0
2023-06-06 14:10:00,75.64,75.67,75.63,75.67,224320.0,70.0176,70.0454,70.0083,70.0454,224320.0
2023-06-06 14:20:00,75.67,75.67,75.66,75.66,138440.0,70.0454,70.0454,70.0361,70.0361,138440.0
2023-06-06 14:30:00,75.66,75.67,75.66,75.66,46615.0,70.0361,70.0454,70.0361,70.0361,46615.0
2023-06-06 14:40:00,75.66,75.66,75.65,75.65,128928.0,70.0361,70.0361,70.0269,70.0269,128928.0
2023-06-06 14:50:00,75.65,75.66,75.65,75.65,91221.0,70.0269,70.0361,70.0269,70.0269,91221.0
2023-06-06 15:00:00,75.65,75.66,75.65,75.65,91385.0,70.0269,70.0361,70.0269,70.0269,91385.0
2023-06-06 15:10:00,75.65,75.66,75.65,75.65,85636.0,70.0269,70.0361,70.0269,70.0269,85636.0
2023-06-06 15:20:00,75.65,75.66,75.65,75.66,171308.0,70.0269,70.0361,70.0269,70.0361,171308.0
2023-06-06 15:30:00,75.66,75.66,75.65,75.65,116340.0,70.0361,70.0361,70.0269,70.0269,116340.0
2023-06-06 15:40:00,75.65,75.66,75.64,75.65,254655.0,70.0269,70.0361,70.0176,70.0269,254655.0
2023-06-06 15:50:00,75.65,75.66,75.64,75.65,188647.0,70.0269,70.0361,70.0176,70.0269,188647.0
2023-06-07 09:30:00,75.64,75.67,75.63,75.64,93899.0,70.0176,70.0454,70.0083,70.0176,93899.0
2023-06-07 09:40:00,75.64,75.66,75.63,75.66,13115.0,70.0176,70.0361,70.0083,70.0361,13115.0
2023-06-07 09:50:00,75.66,75.67,75.65,75.67,76033.0,70.0361,70.0454,70.0269,70.0454,76033.0
2023-06-07 10:00:00,75.66,75.66,75.58,75.59,194067.0,70.0361,70.0361,69.9621,69.9713,194067.0
2023-06-07 10:10:00,75.59,75.6,75.56,75.56,60169.0,69.9713,69.9806,69.9435,69.9435,60169.0
2023-06-07 10:20:00,75.56,75.57,75.53,75.54,274078.0,69.9435,69.9528,69.9158,69.925,274078.0
2023-06-07 10:30:00,75.54,75.55,75.52,75.54,41901.0,69.925,69.9343,69.9065,69.925,41901.0
2023-06-07 10:40:00,75.55,75.55,75.53,75.54,25779.0,69.9343,69.9343,69.9158,69.925,25779.0
2023-06-07 10:50:00,75.54,75.55,75.54,75.55,96605.0,69.925,69.9343,69.925,69.9343,96605.0
2023-06-07 11:00:00,75.54,75.55,75.52,75.53,51485.0,69.925,69.9343,69.9065,69.9158,51485.0
2023-06-07 11:10:00,75.52,75.53,75.51,75.52,21992.0,69.9065,69.9158,69.8973,69.9065,21992.0
2023-06-07 11:20:00,75.52,75.53,75.51,75.53,60047.0,69.9065,69.9158,69.8973,69.9158,60047.0
2023-06-07 11:30:00,75.53,75.53,75.51,75.52,24176.0,69.9158,69.9158,69.8973,69.9065,24176.0
2023-06-07 11:40:00,75.52,75.54,75.51,75.52,38079.0,69.9065,69.925,69.8973,69.9065,38079.0
2023-06-07 11:50:00,75.52,75.52,75.49,75.5,53738.0,69.9065,69.9065,69.8787,69.888,53738.0
2023-06-07 12:00:00,75.5,75.5,75.48,75.48,55718.0,69.888,69.888,69.8695,69.8695,55718.0
2023-06-07 12:10:00,75.49,75.5,75.48,75.48,82188.0,69.8787,69.888,69.8695,69.8695,82188.0
2023-06-07 12:20:00,75.48,75.51,75.48,75.5,29769.0,69.8695,69.8973,69.8695,69.888,29769.0
2023-06-07 12:30:00,75.49,75.5,75.49,75.49,39738.0,69.8787,69.888,69.8787,69.8787,39738.0
2023-06-07 12:40:00,75.49,75.5,75.48,75.49,31858.0,69.8787,69.888,69.8695,69.8787,31858.0
2023-06-07 12:50:00,75.49,75.5,75.47,75.47,22992.0,69.8787,69.888,69.8602,69.8602,22992.0
2023-06-07 13:00:00,75.47,75.49,75.47,75.49,15327.0,69.8602,69.8787,69.8602,69.8787,15327.0
2023-06-07 13:10:00,75.49,75.5,75.48,75.49,28813.0,69.8787,69.888,69.8695,69.8787,28813.0
2023-06-07 13:20:00,75.5,75.51,75.49,75.51,50452.0,69.888,69.8973,69.8787,69.8973,50452.0
2023-06-07 13:30:00,75.51,75.55,75.5,75.54,130558.0,69.8973,69.9343,69.888,69.925,130558.0
2023-06-07 13:40:00,75.54,75.55,75.53,75.54,63547.0,69.925,69.9343,69.9158,69.925,63547.0
2023-06-07 13:50:00,75.54,75.55,75.53,75.54,33235.0,69.925,69.9343,69.9158,69.925,33235.0
2023-06-07 14:00:00,75.54,75.54,75.51,75.51,57552.0,69.925,69.925,69.8973,69.8973,57552.0
2023-06-07 14:10:00,75.52,75.54,75.51,75.53,38073.0,69.9065,69.925,69.8973,69.9158,38073.0
2023-06-07 14:20:00,75.53,75.53,75.51,75.53,24896.0,69.9158,69.9158,69.8973,69.9158,24896.0
2023-06-07 14:30:00,75.52,75.53,75.51,75.52,26461.0,69.9065,69.9158,69.8973,69.9065,26461.0
2023-06-07 14:40:00,75.52,75.55,75.51,75.55,69341.0,69.9065,69.9343,69.8973,69.9343,69341.0
2023-06-07 14:50:00,75.55,75.56,75.54,75.55,39379.0,69.9343,69.9435,69.925,69.9343,39379.0
2023-06-07 15:00:00,75.55,75.56,75.53,75.54,49949.0,69.9343,69.9435,69.9158,69.925,49949.0
2023-06-07 15:10:00,75.54,75.55,75.53,75.53,61731.0,69.925,69.9343,69.9158,69.9158,61731.0
2023-06-07 15:20:00,75.53,75.54,75.51,75.51,31907.0,69.9158,69.925,69.8973,69.8973,31907.0
2023-06-07 15:30:00,75.52,75.52,75.5,75.5,44125.0,69.9065,69.9065,69.888,69.888,44125.0
2023-06-07 15:40:00,75.5,75.51,75.49,75.49,96720.0,69.888,69.8973,69.8787,69.8787,96720.0
2023-06-07 15:50:00,75.49,75.51,75.47,75.49,246420.0,69.8787,69.8973,69.8602,69.8787,246420.0
2023-06-08 09:30:00,75.58,75.67,75.57,75.66,118353.0,69.9621,70.0454,69.9528,70.0361,118353.0
2023-06-08 09:40:00,75.67,75.68,75.65,75.66,59518.0,70.0454,70.0546,70.0269,70.0361,59518.0
2023-06-08 09:50:00,75.65,75.67,75.64,75.65,92169.0,70.0269,70.0454,70.0176,70.0269,92169.0
2023-06-08 10:00:00,75.65,75.66,75.63,75.64,142751.0,70.0269,70.0361,70.0083,70.0176,142751.0
2023-06-08 10:10:00,75.64,75.65,75.63,75.64,59181.0,70.0176,70.0269,70.0083,70.0176,59181.0
2023-06-08 10:20:00,75.65,75.65,75.64,75.65,38170.0,70.0269,70.0269,70.0176,70.0269,38170.0
2023-06-08 10:30:00,75.65,75.66,75.64,75.66,14658.0,70.0269,70.0361,70.0176,70.0361,14658.0
2023-06-08 10:40:00,75.66,75.67,75.64,75.66,20205.0,70.0361,70.0454,70.0176,70.0361,20205.0
2023-06-08 10:50:00,75.66,75.67,75.65,75.65,19884.0,70.0361,70.0454,70.0269,70.0269,19884.0
2023-06-08 11:00:00,75.65,75.65,75.64,75.65,22031.0,70.0269,70.0269,70.0176,70.0269,22031.0
2023-06-08 11:10:00,75.65,75.66,75.64,75.65,31533.0,70.0269,70.0361,70.0176,70.0269,31533.0
2023-06-08 11:20:00,75.65,75.66,75.64,75.65,25415.0,70.0269,70.0361,70.0176,70.0269,25415.0
2023-06-08 11:30:00,75.66,75.66,75.64,75.65,41613.0,70.0361,70.0361,70.0176,70.0269,41613.0
2023-06-08 11:40:00,75.65,75.68,75.64,75.67,19114.0,70.0269,70.0546,70.0176,70.0454,19114.0
2023-06-08 11:50:00,75.68,75.69,75.67,75.68,40091.0,70.0546,70.0639,70.0454,70.0546,40091.0
2023-06-08 12:00:00,75.68,75.69,75.66,75.67,45207.0,70.0546,70.0639,70.0361,70.0454,45207.0
2023-06-08 12:10:00,75.67,75.67,75.65,75.66,62813.0,70.0454,70.0454,70.0269,70.0361,62813.0
2023-06-08 12:20:00,75.66,75.66,75.64,75.64,17211.0,70.0361,70.0361,70.0176,70.0176,17211.0
2023-06-08 12:30:00,75.65,75.67,75.64,75.67,39056.0,70.0269,70.0454,70.0176,70.0454,39056.0
2023-06-08 12:40:00,75.67,75.67,75.65,75.66,55227.0,70.0454,70.0454,70.0269,70.0361,55227.0
2023-06-08 12:50:00,75.66,75.66,75.64,75.65,25607.0,70.0361,70.0361,70.0176,70.0269,25607.0
2023-06-08 13:00:00,75.64,75.65,75.64,75.64,16652.0,70.0176,70.0269,70.0176,70.0176,16652.0
2023-06-08 13:10:00,75.64,75.65,75.63,75.64,54057.0,70.0176,70.0269,70.0083,70.0176,54057.0
2023-06-08 13:20:00,75.65,75.65,75.64,75.65,13148.0,70.0269,70.0269,70.0176,70.0269,13148.0
2023-06-08 13:30:00,75.65,75.65,75.64,75.65,15597.0,70.0269,70.0269,70.0176,70.0269,15597.0
2023-06-08 13:40:00,75.65,75.66,75.64,75.65,54993.0,70.0269,70.0361,70.0176,70.0269,54993.0
2023-06-08 13:50:00,75.66,75.66,75.65,75.66,15968.0,70.0361,70.0361,70.0269,70.0361,15968.0
2023-06-08 14:00:00,75.66,75.66,75.65,75.66,22130.0,70.0361,70.0361,70.0269,70.0361,22130.0
2023-06-08 14:10:00,75.66,75.67,75.65,75.67,58146.0,70.0361,70.0454,70.0269,70.0454,58146.0
2023-06-08 14:20:00,75.67,75.67,75.66,75.66,58450.0,70.0454,70.0454,70.0361,70.0361,58450.0
2023-06-08 14:30:00,75.67,75.67,75.65,75.66,69408.0,70.0454,70.0454,70.0269,70.0361,69408.0
2023-06-08 14:40:00,75.66,75.66,75.65,75.65,63740.0,70.0361,70.0361,70.0269,70.0269,63740.0
2023-06-08 14:50:00,75.66,75.66,75.65,75.66,42483.0,70.0361,70.0361,70.0269,70.0361,42483.0
2023-06-08 15:00:00,75.66,75.66,75.64,75.65,54298.0,70.0361,70.0361,70.0176,70.0269,54298.0
2023-06-08 15:10:00,75.65,75.65,75.64,75.65,37576.0,70.0269,70.0269,70.0176,70.0269,37576.0
2023-06-08 15:20:00,75.65,75.65,75.63,75.63,79708.0,70.0269,70.0269,70.0083,70.0083,79708.0
2023-06-08 15:30:00,75.63,75.65,75.63,75.64,61830.0,70.0083,70.0269,70.0083,70.0176,61830.0
2023-06-08 15:40:00,75.63,75.66,75.63,75.66,38901.0,70.0083,70.0361,70.0083,70.0361,38901.0
2023-06-08 15:50:00,75.66,75.67,75.65,75.66,101170.0,70.0361,70.0454,70.0269,70.0361,101170.0
2023-06-09 09:30:00,75.56,75.58,75.55,75.56,62705.0,69.9435,69.9621,69.9343,69.9435,62705.0
2023-06-09 09:40:00,75.55,75.55,75.52,75.54,36359.0,69.9343,69.9343,69.9065,69.925,36359.0
2023-06-09 09:50:00,75.53,75.53,75.5,75.53,81749.0,69.9158,69.9158,69.888,69.9158,81749.0
2023-06-09 10:00:00,75.53,75.53,75.51,75.52,48515.0,69.9158,69.9158,69.8973,69.9065,48515.0
2023-06-09 10:10:00,75.51,75.52,75.5,75.51,45115.0,69.8973,69.9065,69.888,69.8973,45115.0
2023-06-09 10:20:00,75.51,75.53,75.5,75.52,44004.0,69.8973,69.9158,69.888,69.9065,44004.0
2023-06-09 10:30:00,75.52,75.53,75.5,75.51,26187.0,69.9065,69.9158,69.888,69.8973,26187.0
2023-06-09 10:40:00,75.5,75.52,75.5,75.52,34181.0,69.888,69.9065,69.888,69.9065,34181.0
2023-06-09 10:50:00,75.52,75.53,75.51,75.52,339417.0,69.9065,69.9158,69.8973,69.9065,339417.0
2023-06-09 11:00:00,75.52,75.53,75.51,75.53,18300.0,69.9065,69.9158,69.8973,69.9158,18300.0
2023-06-09 11:10:00,75.53,75.54,75.52,75.53,13015.0,69.9158,69.925,69.9065,69.9158,13015.0
2023-06-09 11:20:00,75.53,75.53,75.51,75.52,23355.0,69.9158,69.9158,69.8973,69.9065,23355.0
2023-06-09 11:30:00,75.52,75.52,75.49,75.5,31831.0,69.9065,69.9065,69.8787,69.888,31831.0
2023-06-09 11:40:00,75.5,75.5,75.49,75.5,13563.0,69.888,69.888,69.8787,69.888,13563.0
2023-06-09 11:50:00,75.5,75.51,75.49,75.5,13177.0,69.888,69.8973,69.8787,69.888,13177.0
2023-06-09 12:00:00,75.51,75.51,75.49,75.51,46377.0,69.8973,69.8973,69.8787,69.8973,46377.0
2023-06-09 12:10:00,75.5,75.52,75.5,75.52,1085846.0,69.888,69.9065,69.888,69.9065,1085846.0
2023-06-09 12:20:00,75.51,75.52,75.51,75.52,17955.0,69.8973,69.9065,69.8973,69.9065,17955.0
2023-06-09 12:30:00,75.52,75.52,75.51,75.52,14449.0,69.9065,69.9065,69.8973,69.9065,14449.0
2023-06-09 12:40:00,75.52,75.52,75.51,75.51,37844.0,69.9065,69.9065,69.8973,69.8973,37844.0
2023-06-09 12:50:00,75.51,75.52,75.51,75.52,14609.0,69.8973,69.9065,69.8973,69.9065,14609.0
2023-06-09 13:00:00,75.52,75.52,75.51,75.51,47526.0,69.9065,69.9065,69.8973,69.8973,47526.0
2023-06-09 13:10:00,75.52,75.52,75.51,75.52,26857.0,69.9065,69.9065,69.8973,69.9065,26857.0
2023-06-09 13:20:00,75.51,75.52,75.51,75.52,24453.0,69.8973,69.9065,69.8973,69.9065,24453.0
2023-06-09 13:30:00,75.52,75.52,75.51,75.52,128897.0,69.9065,69.9065,69.8973,69.9065,128897.0
2023-06-09 13:40:00,75.52,75.52,75.51,75.51,32636.0,69.9065,69.9065,69.8973,69.8973,32636.0
2023-06-09 13:50:00,75.51,75.52,75.51,75.52,12964.0,69.8973,69.9065,69.8973,69.9065,12964.0
2023-06-09 14:00:00,75.52,75.52,75.51,75.52,44962.0,69.9065,69.9065,69.8973,69.9065,44962.0
2023-06-09 14:10:00,75.52,75.52,75.51,75.52,90880.0,69.9065,69.9065,69.8973,69.9065,90880.0
2023-06-09 14:20:00,75.52,75.52,75.51,75.52,67283.0,69.9065,69.9065,69.8973,69.9065,67283.0
2023-06-09 14:30:00,75.52,75.52,75.51,75.52,17953.0,69.9065,69.9065,69.8973,69.9065,17953.0
2023-06-09 14:40:00,75.52,75.52,75.51,75.51,29681.0,69.9065,69.9065,69.8973,69.8973,29681.0
2023-06-09 14:50:00,75.51,75.52,75.49,75.49,48494.0,69.8973,69.9065,69.8787,69.8787,48494.0
2023-06-09 15:00:00,75.5,75.5,75.49,75.5,82999.0,69.888,69.888,69.8787,69.888,82999.0
2023-06-09 15:10:00,75.5,75.51,75.49,75.51,46864.0,69.888,69.8973,69.8787,69.8973,46864.0
2023-06-09 15:20:00,75.51,75.51,75.5,75.51,27420.0,69.8973,69.8973,69.888,69.8973,27420.0
2023-06-09 15:30:00,75.5,75.51,75.5,75.51,36123.0,69.888,69.8973,69.888,69.8973,36123.0
2023-06-09 15:40:00,75.51,75.51,75.48,75.48,42280.0,69.8973,69.8973,69.8695,69.8695,42280.0
2023-06-09 15:50:00,75.48,75.49,75.47,75.48,439815.0,69.8695,69.8787,69.8602,69.8695,439815.0
2023-06-12 09:30:00,75.56,75.58,75.54,75.54,55673.0,69.9435,69.9621,69.925,69.925,55673.0
2023-06-12 09:40:00,75.54,75.55,75.52,75.52,116624.0,69.925,69.9343,69.9065,69.9065,116624.0
2023-06-12 09:50:00,75.52,75.52,75.48,75.5,107751.0,69.9065,69.9065,69.8695,69.888,107751.0
2023-06-12 10:00:00,75.5,75.51,75.49,75.5,86064.0,69.888,69.8973,69.8787,69.888,86064.0
2023-06-12 10:10:00,75.5,75.5,75.49,75.49,84362.0,69.888,69.888,69.8787,69.8787,84362.0
2023-06-12 10:20:00,75.5,75.51,75.47,75.48,66807.0,69.888,69.8973,69.8602,69.8695,66807.0
2023-06-12 10:30:00,75.48,75.5,75.47,75.48,82029.0,69.8695,69.888,69.8602,69.8695,82029.0
2023-06-12 10:40:00,75.48,75.49,75.48,75.49,22648.0,69.8695,69.8787,69.8695,69.8787,22648.0
2023-06-12 10:50:00,75.49,75.5,75.47,75.48,47915.0,69.8787,69.888,69.8602,69.8695,47915.0
2023-06-12 11:00:00,75.49,75.52,75.48,75.51,119053.0,69.8787,69.9065,69.8695,69.8973,119053.0
2023-06-12 11:10:00,75.51,75.52,75.51,75.52,51031.0,69.8973,69.9065,69.8973,69.9065,51031.0
2023-06-12 11:20:00,75.52,75.52,75.51,75.52,13627.0,69.9065,69.9065,69.8973,69.9065,13627.0
2023-06-12 11:30:00,75.52,75.52,75.49,75.52,23278.0,69.9065,69.9065,69.8787,69.9065,23278.0
2023-06-12 11:40:00,75.51,75.53,75.5,75.51,26630.0,69.8973,69.9158,69.888,69.8973,26630.0
2023-06-12 11:50:00,75.5,75.51,75.49,75.5,28684.0,69.888,69.8973,69.8787,69.888,28684.0
2023-06-12 12:00:00,75.5,75.51,75.49,75.51,53024.0,69.888,69.8973,69.8787,69.8973,53024.0
2023-06-12 12:10:00,75.51,75.52,75.5,75.52,34306.0,69.8973,69.9065,69.888,69.9065,34306.0
2023-06-12 12:20:00,75.52,75.52,75.51,75.52,33731.0,69.9065,69.9065,69.8973,69.9065,33731.0
2023-06-12 12:30:00,75.52,75.52,75.5,75.52,243268.0,69.9065,69.9065,69.888,69.9065,243268.0
2023-06-12 12:40:00,75.51,75.53,75.51,75.53,18813.0,69.8973,69.9158,69.8973,69.9158,18813.0
2023-06-12 12:50:00,75.53,75.53,75.52,75.52,33092.0,69.9158,69.9158,69.9065,69.9065,33092.0
2023-06-12 13:00:00,75.52,75.53,75.5,75.53,56511.0,69.9065,69.9158,69.888,69.9158,56511.0
2023-06-12 13:10:00,75.53,75.55,75.52,75.54,14111.0,69.9158,69.9343,69.9065,69.925,14111.0
2023-06-12 13:20:00,75.54,75.55,75.54,75.55,14554.0,69.925,69.9343,69.925,69.9343,14554.0
2023-06-12 13:30:00,75.55,75.55,75.54,75.55,99981.0,69.9343,69.9343,69.925,69.9343,99981.0
2023-06-12 13:40:00,75.55,75.56,75.54,75.56,36164.0,69.9343,69.9435,69.925,69.9435,36164.0
2023-06-12 13:50:00,75.56,75.57,75.55,75.57,41539.0,69.9435,69.9528,69.9343,69.9528,41539.0
2023-06-12 14:00:00,75.56,75.59,75.56,75.57,66251.0,69.9435,69.9713,69.9435,69.9528,66251.0
2023-06-12 14:10:00,75.58,75.58,75.57,75.58,542127.0,69.9621,69.9621,69.9528,69.9621,542127.0
2023-06-12 14:20:00,75.58,75.58,75.54,75.55,550031.0,69.9621,69.9621,69.925,69.9343,550031.0
2023-06-12 14:30:00,75.55,75.56,75.53,75.56,56386.0,69.9343,69.9435,69.9158,69.9435,56386.0
2023-06-12 14:40:00,75.56,75.57,75.55,75.56,36435.0,69.9435,69.9528,69.9343,69.9435,36435.0
2023-06-12 14:50:00,75.56,75.57,75.55,75.55,234605.0,69.9435,69.9528,69.9343,69.9343,234605.0
2023-06-12 15:00:00,75.55,75.57,75.55,75.56,50170.0,69.9343,69.9528,69.9343,69.9435,50170.0
2023-06-12 15:10:00,75.56,75.57,75.56,75.56,42144.0,69.9435,69.9528,69.9435,69.9435,42144.0
2023-06-12 15:20:00,75.56,75.58,75.56,75.58,83305.0,69.9435,69.9621,69.9435,69.9621,83305.0
2023-06-12 15:30:00,75.58,75.58,75.55,75.56,90379.0,69.9621,69.9621,69.9343,69.9435,90379.0
2023-06-12 15:40:00,75.56,75.57,75.56,75.56,73529.0,69.9435,69.9528,69.9435,69.9435,73529.0
2023-06-12 15:50:00,75.57,75.61,75.56,75.59,148348.0,69.9528,69.9898,69.9435,69.9713,148348.0
2023-06-13 09:30:00,75.68,75.72,75.66,75.67,181487.0,70.0546,70.0917,70.0361,70.0454,181487.0
2023-06-13 09:40:00,75.66,75.69,75.64,75.64,75051.0,70.0361,70.0639,70.0176,70.0176,75051.0
2023-06-13 09:50:00,75.64,75.64,75.61,75.62,226578.0,70.0176,70.0176,69.9898,69.9991,226578.0
2023-06-13 10:00:00,75.62,75.62,75.58,75.59,170540.0,69.9991,69.9991,69.9621,69.9713,170540.0
2023-06-13 10:10:00,75.59,75.61,75.57,75.6,66107.0,69.9713,69.9898,69.9528,69.9806,66107.0
2023-06-13 10:20:00,75.6,75.63,75.59,75.62,18304.0,69.9806,70.0083,69.9713,69.9991,18304.0
2023-06-13 10:30:00,75.62,75.62,75.6,75.61,32514.0,69.9991,69.9991,69.9806,69.9898,32514.0
2023-06-13 10:40:00,75.61,75.63,75.59,75.62,49390.0,69.9898,70.0083,69.9713,69.9991,49390.0
2023-06-13 10:50:00,75.63,75.64,75.62,75.62,45765.0,70.0083,70.0176,69.9991,69.9991,45765.0
2023-06-13 11:00:00,75.62,75.62,75.59,75.59,38753.0,69.9991,69.9991,69.9713,69.9713,38753.0
2023-06-13 11:10:00,75.6,75.6,75.58,75.59,11112.0,69.9806,69.9806,69.9621,69.9713,11112.0
2023-06-13 11:20:00,75.59,75.59,75.54,75.55,50668.0,69.9713,69.9713,69.925,69.9343,50668.0
2023-06-13 11:30:00,75.55,75.56,75.54,75.55,63051.0,69.9343,69.9435,69.925,69.9343,63051.0
2023-06-13 11:40:00,75.55,75.56,75.54,75.55,27885.0,69.9343,69.9435,69.925,69.9343,27885.0
2023-06-13 11:50:00,75.55,75.55,75.54,75.55,19870.0,69.9343,69.9343,69.925,69.9343,19870.0
2023-06-13 12:00:00,75.55,75.56,75.55,75.56,11359.0,69.9343,69.9435,69.9343,69.9435,11359.0
2023-06-13 12:10:00,75.56,75.56,75.55,75.55,23079.0,69.9435,69.9435,69.9343,69.9343,23079.0
2023-06-13 12:20:00,75.55,75.56,75.54,75.56,45250.0,69.9343,69.9435,69.925,69.9435,45250.0
2023-06-13 12:30:00,75.56,75.58,75.55,75.57,155428.0,69.9435,69.9621,69.9343,69.9528,155428.0
2023-06-13 12:40:00,75.57,75.58,75.56,75.58,53076.0,69.9528,69.9621,69.9435,69.9621,53076.0
2023-06-13 12:50:00,75.57,75.58,75.56,75.56,51844.0,69.9528,69.9621,69.9435,69.9435,51844.0
2023-06-13 13:00:00,75.56,75.59,75.56,75.57,15128.0,69.9435,69.9713,69.9435,69.9528,15128.0
2023-06-13 13:10:00,75.58,75.59,75.56,75.56,37699.0,69.9621,69.9713,69.9435,69.9435,37699.0
2023-06-13 13:20:00,75.57,75.57,75.55,75.55,19202.0,69.9528,69.9528,69.9343,69.9343,19202.0
2023-06-13 13:30:00,75.56,75.56,75.52,75.53,110856.0,69.9435,69.9435,69.9065,69.9158,110856.0
2023-06-13 13:40:00,75.53,75.53,75.51,75.52,44591.0,69.9158,69.9158,69.8973,69.9065,44591.0
2023-06-13 13:50:00,75.52,75.52,75.47,75.48,95890.0,69.9065,69.9065,69.8602,69.8695,95890.0
2023-06-13 14:00:00,75.49,75.5,75.48,75.48,68630.0,69.8787,69.888,69.8695,69.8695,68630.0
2023-06-13 14:10:00,75.48,75.49,75.47,75.47,145307.0,69.8695,69.8787,69.8602,69.8602,145307.0
2023-06-13 14:20:00,75.47,75.49,75.44,75.44,137699.0,69.8602,69.8787,69.8325,69.8325,137699.0
2023-06-13 14:30:00,75.44,75.45,75.42,75.45,27740.0,69.8325,69.8417,69.814,69.8417,27740.0
2023-06-13 14:40:00,75.45,75.45,75.42,75.42,27753.0,69.8417,69.8417,69.814,69.814,27753.0
2023-06-13 14:50:00,75.42,75.43,75.41,75.42,288237.0,69.814,69.8232,69.8047,69.814,288237.0
2023-06-13 15:00:00,75.42,75.42,75.41,75.41,25577.0,69.814,69.814,69.8047,69.8047,25577.0
2023-06-13 15:10:00,75.42,75.43,75.4,75.43,115328.0,69.814,69.8232,69.7954,69.8232,115328.0
2023-06-13 15:20:00,75.43,75.44,75.42,75.43,166982.0,69.8232,69.8325,69.814,69.8232,166982.0
2023-06-13 15:30:00,75.44,75.46,75.43,75.45,68286.0,69.8325,69.851,69.8232,69.8417,68286.0
2023-06-13 15:40:00,75.45,75.46,75.45,75.45,33974.0,69.8417,69.851,69.8417,69.8417,33974.0
2023-06-13 15:50:00,75.46,75.47,75.44,75.47,248740.0,69.851,69.8602,69.8325,69.8602,248740.0
2023-06-14 09:30:00,75.56,75.57,75.54,75.56,78130.0,69.9435,69.9528,69.925,69.9435,78130.0
2023-06-14 09:40:00,75.56,75.58,75.55,75.56,154137.0,69.9435,69.9621,69.9343,69.9435,154137.0
2023-06-14 09:50:00,75.55,75.56,75.53,75.55,23310.0,69.9343,69.9435,69.9158,69.9343,23310.0
2023-06-14 10:00:00,75.56,75.58,75.55,75.56,23959.0,69.9435,69.9621,69.9343,69.9435,23959.0
2023-06-14 10:10:00,75.56,75.57,75.56,75.56,41152.0,69.9435,69.9528,69.9435,69.9435,41152.0
2023-06-14 10:20:00,75.56,75.59,75.56,75.58,50222.0,69.9435,69.9713,69.9435,69.9621,50222.0
2023-06-14 10:30:00,75.58,75.59,75.56,75.58,45140.0,69.9621,69.9713,69.9435,69.9621,45140.0
2023-06-14 10:40:00,75.58,75.59,75.57,75.58,85798.0,69.9621,69.9713,69.9528,69.9621,85798.0
2023-06-14 10:50:00,75.58,75.58,75.57,75.58,49073.0,69.9621,69.9621,69.9528,69.9621,49073.0
2023-06-14 11:00:00,75.58,75.58,75.56,75.58,155800.0,69.9621,69.9621,69.9435,69.9621,155800.0
2023-06-14 11:10:00,75.58,75.6,75.58,75.59,77351.0,69.9621,69.9806,69.9621,69.9713,77351.0
2023-06-14 11:20:00,75.59,75.62,75.59,75.61,49813.0,69.9713,69.9991,69.9713,69.9898,49813.0
2023-06-14 11:30:00,75.61,75.63,75.61,75.62,52907.0,69.9898,70.0083,69.9898,69.9991,52907.0
2023-06-14 11:40:00,75.62,75.63,75.6,75.61,21054.0,69.9991,70.0083,69.9806,69.9898,21054.0
2023-06-14 11:50:00,75.61,75.61,75.6,75.6,29209.0,69.9898,69.9898,69.9806,69.9806,29209.0
2023-06-14 12:00:00,75.6,75.61,75.58,75.59,53992.0,69.9806,69.9898,69.9621,69.9713,53992.0
2023-06-14 12:10:00,75.59,75.59,75.57,75.59,41576.0,69.9713,69.9713,69.9528,69.9713,41576.0
2023-06-14 12:20:00,75.59,75.59,75.58,75.59,15277.0,69.9713,69.9713,69.9621,69.9713,15277.0
2023-06-14 12:30:00,75.58,75.59,75.57,75.58,10517.0,69.9621,69.9713,69.9528,69.9621,10517.0
2023-06-14 12:40:00,75.58,75.59,75.57,75.58,16344.0,69.9621,69.9713,69.9528,69.9621,16344.0
2023-06-14 12:50:00,75.58,75.59,75.57,75.58,12011.0,69.9621,69.9713,69.9528,69.9621,12011.0
2023-06-14 13:00:00,75.59,75.59,75.58,75.58,16772.0,69.9713,69.9713,69.9621,69.9621,16772.0
2023-06-14 13:10:00,75.59,75.59,75.57,75.58,64767.0,69.9713,69.9713,69.9528,69.9621,64767.0
2023-06-14 13:20:00,75.57,75.58,75.56,75.58,57255.0,69.9528,69.9621,69.9435,69.9621,57255.0
2023-06-14 13:30:00,75.57,75.59,75.57,75.59,47730.0,69.9528,69.9713,69.9528,69.9713,47730.0
2023-06-14 13:40:00,75.59,75.6,75.58,75.59,62445.0,69.9713,69.9806,69.9621,69.9713,62445.0
2023-06-14 13:50:00,75.58,75.59,75.54,75.55,63178.0,69.9621,69.9713,69.925,69.9343,63178.0
2023-06-14 14:00:00,75.55,75.55,75.29,75.3,376754.0,69.9343,69.9343,69.6936,69.7029,376754.0
2023-06-14 14:10:00,75.3,75.4,75.3,75.35,67845.0,69.7029,69.7954,69.7029,69.7492,67845.0
2023-06-14 14:20:00,75.34,75.36,75.32,75.35,59833.0,69.7399,69.7584,69.7214,69.7492,59833.0
2023-06-14 14:30:00,75.35,75.46,75.34,75.44,214538.0,69.7492,69.851,69.7399,69.8325,214538.0
2023-06-14 14:40:00,75.43,75.48,75.42,75.48,119884.0,69.8232,69.8695,69.814,69.8695,119884.0
2023-06-14 14:50:00,75.48,75.49,75.43,75.45,55395.0,69.8695,69.8787,69.8232,69.8417,55395.0
2023-06-14 15:00:00,75.46,75.48,75.43,75.45,151049.0,69.851,69.8695,69.8232,69.8417,151049.0
2023-06-14 15:10:00,75.45,75.47,75.4,75.41,42299.0,69.8417,69.8602,69.7954,69.8047,42299.0
2023-06-14 15:20:00,75.42,75.42,75.36,75.36,91629.0,69.814,69.814,69.7584,69.7584,91629.0
2023-06-14 15:30:00,75.36,75.43,75.35,75.41,149257.0,69.7584,69.8232,69.7492,69.8047,149257.0
2023-06-14 15:40:00,75.42,75.47,75.41,75.47,62074.0,69.814,69.8602,69.8047,69.8602,62074.0
2023-06-14 15:50:00,75.46,75.48,75.45,75.45,212312.0,69.851,69.8695,69.8417,69.8417,212312.0
2023-06-15 09:30:00,75.62,75.63,75.56,75.6,135268.0,69.9991,70.0083,69.9435,69.9806,135268.0
2023-06-15 09:40:00,75.6,75.63,75.59,75.62,477228.0,69.9806,70.0083,69.9713,69.9991,477228.0
2023-06-15 09:50:00,75.62,75.66,75.62,75.62,45766.0,69.9991,70.0361,69.9991,69.9991,45766.0
2023-06-15 10:00:00,75.63,75.64,75.61,75.63,71772.0,70.0083,70.0176,69.9898,70.0083,71772.0
2023-06-15 10:10:00,75.63,75.65,75.62,75.65,76842.0,70.0083,70.0269,69.9991,70.0269,76842.0
2023-06-15 10:20:00,75.64,75.67,75.64,75.67,189535.0,70.0176,70.0454,70.0176,70.0454,189535.0
2023-06-15 10:30:00,75.67,75.69,75.66,75.69,98831.0,70.0454,70.0639,70.0361,70.0639,98831.0
2023-06-15 10:40:00,75.69,75.69,75.66,75.67,41134.0,70.0639,70.0639,70.0361,70.0454,41134.0
2023-06-15 10:50:00,75.67,75.67,75.62,75.63,104461.0,70.0454,70.0454,69.9991,70.0083,104461.0
2023-06-15 11:00:00,75.63,75.63,75.59,75.59,75670.0,70.0083,70.0083,69.9713,69.9713,75670.0
2023-06-15 11:10:00,75.6,75.62,75.59,75.62,27284.0,69.9806,69.9991,69.9713,69.9991,27284.0
2023-06-15 11:20:00,75.61,75.63,75.6,75.63,59371.0,69.9898,70.0083,69.9806,70.0083,59371.0
2023-06-15 11:30:00,75.63,75.64,75.62,75.64,209898.0,70.0083,70.0176,69.9991,70.0176,209898.0
2023-06-15 11:40:00,75.64,75.64,75.63,75.64,40026.0,70.0176,70.0176,70.0083,70.0176,40026.0
2023-06-15 11:50:00,75.64,75.65,75.62,75.62,89212.0,70.0176,70.0269,69.9991,69.9991,89212.0
2023-06-15 12:00:00,75.63,75.64,75.62,75.64,58009.0,70.0083,70.0176,69.9991,70.0176,58009.0
2023-06-15 12:10:00,75.64,75.65,75.63,75.65,78733.0,70.0176,70.0269,70.0083,70.0269,78733.0
2023-06-15 12:20:00,75.65,75.68,75.64,75.67,38709.0,70.0269,70.0546,70.0176,70.0454,38709.0
2023-06-15 12:30:00,75.68,75.69,75.66,75.67,70552.0,70.0546,70.0639,70.0361,70.0454,70552.0
2023-06-15 12:40:00,75.67,75.69,75.67,75.67,62317.0,70.0454,70.0639,70.0454,70.0454,62317.0
2023-06-15 12:50:00,75.68,75.69,75.67,75.69,10333.0,70.0546,70.0639,70.0454,70.0639,10333.0
2023-06-15 13:00:00,75.69,75.7,75.68,75.69,23185.0,70.0639,70.0731,70.0546,70.0639,23185.0
2023-06-15 13:10:00,75.7,75.7,75.68,75.69,30826.0,70.0731,70.0731,70.0546,70.0639,30826.0
2023-06-15 13:20:00,75.69,75.69,75.68,75.69,39512.0,70.0639,70.0639,70.0546,70.0639,39512.0
2023-06-15 13:30:00,75.69,75.69,75.67,75.67,52348.0,70.0639,70.0639,70.0454,70.0454,52348.0
2023-06-15 13:40:00,75.67,75.69,75.67,75.69,46358.0,70.0454,70.0639,70.0454,70.0639,46358.0
2023-06-15 13:50:00,75.69,75.69,75.68,75.68,111933.0,70.0639,70.0639,70.0546,70.0546,111933.0
2023-06-15 14:00:00,75.68,75.69,75.68,75.69,49413.0,70.0546,70.0639,70.0546,70.0639,49413.0
2023-06-15 14:10:00,75.69,75.69,75.67,75.67,42032.0,70.0639,70.0639,70.0454,70.0454,42032.0
2023-06-15 14:20:00,75.67,75.68,75.67,75.67,87747.0,70.0454,70.0546,70.0454,70.0454,87747.0
2023-06-15 14:30:00,75.68,75.68,75.67,75.68,171006.0,70.0546,70.0546,70.0454,70.0546,171006.0
2023-06-15 14:40:00,75.67,75.68,75.67,75.67,106092.0,70.0454,70.0546,70.0454,70.0454,106092.0
2023-06-15 14:50:00,75.67,75.68,75.67,75.67,101497.0,70.0454,70.0546,70.0454,70.0454,101497.0
2023-06-15 15:00:00,75.67,75.68,75.67,75.67,90358.0,70.0454,70.0546,70.0454,70.0454,90358.0
2023-06-15 15:10:00,75.68,75.69,75.67,75.69,74913.0,70.0546,70.0639,70.0454,70.0639,74913.0
2023-06-15 15:20:00,75.69,75.71,75.68,75.7,115080.0,70.0639,70.0824,70.0546,70.0731,115080.0
2023-06-15 15:30:00,75.71,75.72,75.7,75.72,216950.0,70.0824,70.0917,70.0731,70.0917,216950.0
2023-06-15 15:40:00,75.72,75.72,75.71,75.72,66247.0,70.0917,70.0917,70.0824,70.0917,66247.0
2023-06-15 15:50:00,75.71,75.74,75.71,75.73,91733.0,70.0824,70.1102,70.0824,70.1009,91733.0
2023-06-16 09:30:00,75.54,75.61,75.54,75.58,201810.0,69.925,69.9898,69.925,69.9621,201810.0
2023-06-16 09:40:00,75.57,75.59,75.54,75.56,64795.0,69.9528,69.9713,69.925,69.9435,64795.0
2023-06-16 09:50:00,75.57,75.6,75.56,75.6,163359.0,69.9528,69.9806,69.9435,69.9806,163359.0
2023-06-16 10:00:00,75.6,75.66,75.57,75.58,83232.0,69.9806,70.0361,69.9528,69.9621,83232.0
2023-06-16 10:10:00,75.57,75.57,75.53,75.56,54277.0,69.9528,69.9528,69.9158,69.9435,54277.0
2023-06-16 10:20:00,75.56,75.56,75.5,75.52,89593.0,69.9435,69.9435,69.888,69.9065,89593.0
2023-06-16 10:30:00,75.52,75.55,75.51,75.55,140703.0,69.9065,69.9343,69.8973,69.9343,140703.0
2023-06-16 10:40:00,75.55,75.59,75.54,75.58,70532.0,69.9343,69.9713,69.925,69.9621,70532.0
2023-06-16 10:50:00,75.57,75.59,75.55,75.59,29326.0,69.9528,69.9713,69.9343,69.9713,29326.0
2023-06-16 11:00:00,75.59,75.61,75.58,75.61,113662.0,69.9713,69.9898,69.9621,69.9898,113662.0
2023-06-16 11:10:00,75.61,75.63,75.6,75.61,73398.0,69.9898,70.0083,69.9806,69.9898,73398.0
2023-06-16 11:20:00,75.61,75.61,75.58,75.61,17081.0,69.9898,69.9898,69.9621,69.9898,17081.0
2023-06-16 11:30:00,75.61,75.62,75.6,75.61,41881.0,69.9898,69.9991,69.9806,69.9898,41881.0
2023-06-16 11:40:00,75.61,75.61,75.58,75.59,40023.0,69.9898,69.9898,69.9621,69.9713,40023.0
2023-06-16 11:50:00,75.58,75.59,75.57,75.58,18135.0,69.9621,69.9713,69.9528,69.9621,18135.0
2023-06-16 12:00:00,75.59,75.59,75.58,75.59,59957.0,69.9713,69.9713,69.9621,69.9713,59957.0
2023-06-16 12:10:00,75.59,75.6,75.58,75.59,45580.0,69.9713,69.9806,69.9621,69.9713,45580.0
2023-06-16 12:20:00,75.59,75.6,75.57,75.57,14943.0,69.9713,69.9806,69.9528,69.9528,14943.0
2023-06-16 12:30:00,75.58,75.59,75.57,75.59,23365.0,69.9621,69.9713,69.9528,69.9713,23365.0
2023-06-16 12:40:00,75.59,75.59,75.58,75.59,7138.0,69.9713,69.9713,69.9621,69.9713,7138.0
2023-06-16 12:50:00,75.59,75.59,75.58,75.58,13787.0,69.9713,69.9713,69.9621,69.9621,13787.0
2023-06-16 13:00:00,75.59,75.59,75.58,75.59,48658.0,69.9713,69.9713,69.9621,69.9713,48658.0
2023-06-16 13:10:00,75.59,75.6,75.58,75.59,23266.0,69.9713,69.9806,69.9621,69.9713,23266.0
2023-06-16 13:20:00,75.59,75.61,75.59,75.61,11982.0,69.9713,69.9898,69.9713,69.9898,11982.0
2023-06-16 13:30:00,75.62,75.62,75.6,75.6,5788.0,69.9991,69.9991,69.9806,69.9806,5788.0
2023-06-16 13:40:00,75.61,75.61,75.59,75.59,32420.0,69.9898,69.9898,69.9713,69.9713,32420.0
2023-06-16 13:50:00,75.59,75.6,75.58,75.59,103564.0,69.9713,69.9806,69.9621,69.9713,103564.0
2023-06-16 14:00:00,75.59,75.6,75.59,75.59,27793.0,69.9713,69.9806,69.9713,69.9713,27793.0
2023-06-16 14:10:00,75.59,75.6,75.59,75.59,79747.0,69.9713,69.9806,69.9713,69.9713,79747.0
2023-06-16 14:20:00,75.59,75.6,75.59,75.6,27956.0,69.9713,69.9806,69.9713,69.9806,27956.0
2023-06-16 14:30:00,75.59,75.6,75.59,75.6,29898.0,69.9713,69.9806,69.9713,69.9806,29898.0
2023-06-16 14:40:00,75.59,75.61,75.59,75.61,24387.0,69.9713,69.9898,69.9713,69.9898,24387.0
2023-06-16 14:50:00,75.61,75.63,75.6,75.61,32630.0,69.9898,70.0083,69.9806,69.9898,32630.0
2023-06-16 15:00:00,75.61,75.61,75.59,75.59,198435.0,69.9898,69.9898,69.9713,69.9713,198435.0
2023-06-16 15:10:00,75.59,75.62,75.59,75.62,145333.0,69.9713,69.9991,69.9713,69.9991,145333.0
2023-06-16 15:20:00,75.62,75.63,75.61,75.62,64986.0,69.9991,70.0083,69.9898,69.9991,64986.0
2023-06-16 15:30:00,75.61,75.62,75.61,75.62,77671.0,69.9898,69.9991,69.9898,69.9991,77671.0
2023-06-16 15:40:00,75.62,75.63,75.61,75.63,41646.0,69.9991,70.0083,69.9898,70.0083,41646.0
2023-06-16 15:50:00,75.63,75.63,75.61,75.63,101681.0,70.0083,70.0083,69.9898,70.0083,101681.0
2023-06-20 09:30:00,75.61,75.7,75.61,75.67,271455.0,69.9898,70.0731,69.9898,70.0454,271455.0
2023-06-20 09:40:00,75.68,75.69,75.66,75.68,82660.0,70.0546,70.0639,70.0361,70.0546,82660.0
2023-06-20 09:50:00,75.69,75.71,75.68,75.7,54583.0,70.0639,70.0824,70.0546,70.0731,54583.0
2023-06-20 10:00:00,75.7,75.72,75.68,75.72,92909.0,70.0731,70.0917,70.0546,70.0917,92909.0
2023-06-20 10:10:00,75.72,75.73,75.71,75.72,112021.0,70.0917,70.1009,70.0824,70.0917,112021.0
2023-06-20 10:20:00,75.73,75.73,75.72,75.73,56450.0,70.1009,70.1009,70.0917,70.1009,56450.0
2023-06-20 10:30:00,75.72,75.73,75.7,75.72,52496.0,70.0917,70.1009,70.0731,70.0917,52496.0
2023-06-20 10:40:00,75.72,75.72,75.69,75.71,74633.0,70.0917,70.0917,70.0639,70.0824,74633.0
2023-06-20 10:50:00,75.71,75.73,75.7,75.73,33530.0,70.0824,70.1009,70.0731,70.1009,33530.0
2023-06-20 11:00:00,75.73,75.73,75.69,75.7,53919.0,70.1009,70.1009,70.0639,70.0731,53919.0
2023-06-20 11:10:00,75.7,75.72,75.69,75.72,38017.0,70.0731,70.0917,70.0639,70.0917,38017.0
2023-06-20 11:20:00,75.72,75.72,75.71,75.72,11723.0,70.0917,70.0917,70.0824,70.0917,11723.0
2023-06-20 11:30:00,75.72,75.72,75.69,75.69,41761.0,70.0917,70.0917,70.0639,70.0639,41761.0
2023-06-20 11:40:00,75.69,75.71,75.69,75.7,64433.0,70.0639,70.0824,70.0639,70.0731,64433.0
2023-06-20 11:50:00,75.7,75.71,75.68,75.68,26226.0,70.0731,70.0824,70.0546,70.0546,26226.0
2023-06-20 12:00:00,75.69,75.69,75.68,75.69,19119.0,70.0639,70.0639,70.0546,70.0639,19119.0
2023-06-20 12:10:00,75.69,75.7,75.68,75.7,38929.0,70.0639,70.0731,70.0546,70.0731,38929.0
2023-06-20 12:20:00,75.69,75.71,75.69,75.71,53371.0,70.0639,70.0824,70.0639,70.0824,53371.0
2023-06-20 12:30:00,75.71,75.71,75.7,75.7,38690.0,70.0824,70.0824,70.0731,70.0731,38690.0
2023-06-20 12:40:00,75.7,75.72,75.7,75.72,28964.0,70.0731,70.0917,70.0731,70.0917,28964.0
2023-06-20 12:50:00,75.71,75.71,75.7,75.71,28402.0,70.0824,70.0824,70.0731,70.0824,28402.0
2023-06-20 13:00:00,75.71,75.71,75.7,75.7,34876.0,70.0824,70.0824,70.0731,70.0731,34876.0
2023-06-20 13:10:00,75.71,75.71,75.7,75.71,40719.0,70.0824,70.0824,70.0731,70.0824,40719.0
2023-06-20 13:20:00,75.71,75.71,75.7,75.71,109853.0,70.0824,70.0824,70.0731,70.0824,109853.0
2023-06-20 13:30:00,75.71,75.71,75.7,75.7,25955.0,70.0824,70.0824,70.0731,70.0731,25955.0
2023-06-20 13:40:00,75.71,75.72,75.7,75.71,155577.0,70.0824,70.0917,70.0731,70.0824,155577.0
2023-06-20 13:50:00,75.71,75.73,75.7,75.73,35371.0,70.0824,70.1009,70.0731,70.1009,35371.0
2023-06-20 14:00:00,75.73,75.73,75.7,75.71,54481.0,70.1009,70.1009,70.0731,70.0824,54481.0
2023-06-20 14:10:00,75.71,75.71,75.7,75.7,43636.0,70.0824,70.0824,70.0731,70.0731,43636.0
2023-06-20 14:20:00,75.7,75.71,75.69,75.69,117589.0,70.0731,70.0824,70.0639,70.0639,117589.0
2023-06-20 14:30:00,75.7,75.7,75.69,75.7,75079.0,70.0731,70.0731,70.0639,70.0731,75079.0
2023-06-20 14:40:00,75.7,75.7,75.68,75.69,90536.0,70.0731,70.0731,70.0546,70.0639,90536.0
2023-06-20 14:50:00,75.69,75.69,75.68,75.69,57219.0,70.0639,70.0639,70.0546,70.0639,57219.0
2023-06-20 15:00:00,75.69,75.69,75.68,75.69,47732.0,70.0639,70.0639,70.0546,70.0639,47732.0
2023-06-20 15:10:00,75.69,75.69,75.68,75.69,36688.0,70.0639,70.0639,70.0546,70.0639,36688.0
2023-06-20 15:20:00,75.69,75.69,75.68,75.69,60980.0,70.0639,70.0639,70.0546,70.0639,60980.0
2023-06-20 15:30:00,75.69,75.7,75.68,75.69,108144.0,70.0639,70.0731,70.0546,70.0639,108144.0
2023-06-20 15:40:00,75.7,75.71,75.69,75.7,139458.0,70.0731,70.0824,70.0639,70.0731,139458.0
2023-06-20 15:50:00,75.7,75.71,75.7,75.71,79762.0,70.0731,70.0824,70.0731,70.0824,79762.0
2023-06-21 09:30:00,75.61,75.62,75.59,75.6,77189.0,69.9898,69.9991,69.9713,69.9806,77189.0
2023-06-21 09:40:00,75.6,75.62,75.6,75.6,603854.0,69.9806,69.9991,69.9806,69.9806,603854.0
2023-06-21 09:50:00,75.6,75.61,75.59,75.61,154329.0,69.9806,69.9898,69.9713,69.9898,154329.0
2023-06-21 10:00:00,75.6,75.61,75.6,75.61,31341.0,69.9806,69.9898,69.9806,69.9898,31341.0
2023-06-21 10:10:00,75.61,75.62,75.6,75.62,96529.0,69.9898,69.9991,69.9806,69.9991,96529.0
2023-06-21 10:20:00,75.61,75.62,75.59,75.6,100102.0,69.9898,69.9991,69.9713,69.9806,100102.0
2023-06-21 10:30:00,75.59,75.61,75.58,75.6,60130.0,69.9713,69.9898,69.9621,69.9806,60130.0
2023-06-21 10:40:00,75.6,75.63,75.6,75.63,147001.0,69.9806,70.0083,69.9806,70.0083,147001.0
2023-06-21 10:50:00,75.63,75.65,75.62,75.63,610886.0,70.0083,70.0269,69.9991,70.0083,610886.0
2023-06-21 11:00:00,75.63,75.64,75.61,75.62,402325.0,70.0083,70.0176,69.9898,69.9991,402325.0
2023-06-21 11:10:00,75.62,75.62,75.6,75.62,75393.0,69.9991,69.9991,69.9806,69.9991,75393.0
2023-06-21 11:20:00,75.61,75.62,75.6,75.61,73836.0,69.9898,69.9991,69.9806,69.9898,73836.0
2023-06-21 11:30:00,75.6,75.61,75.6,75.61,37989.0,69.9806,69.9898,69.9806,69.9898,37989.0
2023-06-21 11:40:00,75.61,75.61,75.6,75.6,27379.0,69.9898,69.9898,69.9806,69.9806,27379.0
2023-06-21 11:50:00,75.61,75.61,75.6,75.6,133308.0,69.9898,69.9898,69.9806,69.9806,133308.0
2023-06-21 12:00:00,75.61,75.61,75.6,75.61,11045.0,69.9898,69.9898,69.9806,69.9898,11045.0
2023-06-21 12:10:00,75.61,75.63,75.6,75.62,136926.0,69.9898,70.0083,69.9806,69.9991,136926.0
2023-06-21 12:20:00,75.63,75.64,75.62,75.64,44597.0,70.0083,70.0176,69.9991,70.0176,44597.0
2023-06-21 12:30:00,75.64,75.64,75.62,75.63,69807.0,70.0176,70.0176,69.9991,70.0083,69807.0
2023-06-21 12:40:00,75.62,75.65,75.62,75.65,36466.0,69.9991,70.0269,69.9991,70.0269,36466.0
2023-06-21 12:50:00,75.65,75.65,75.62,75.63,349883.0,70.0269,70.0269,69.9991,70.0083,349883.0
2023-06-21 13:00:00,75.64,75.66,75.61,75.65,134079.0,70.0176,70.0361,69.9898,70.0269,134079.0
2023-06-21 13:10:00,75.66,75.66,75.64,75.66,145659.0,70.0361,70.0361,70.0176,70.0361,145659.0
2023-06-21 13:20:00,75.66,75.68,75.65,75.67,56299.0,70.0361,70.0546,70.0269,70.0454,56299.0
2023-06-21 13:30:00,75.67,75.68,75.66,75.67,19457.0,70.0454,70.0546,70.0361,70.0454,19457.0
2023-06-21 13:40:00,75.67,75.69,75.67,75.68,30100.0,70.0454,70.0639,70.0454,70.0546,30100.0
2023-06-21 13:50:00,75.69,75.69,75.68,75.69,31491.0,70.0639,70.0639,70.0546,70.0639,31491.0
2023-06-21 14:00:00,75.69,75.71,75.68,75.71,40699.0,70.0639,70.0824,70.0546,70.0824,40699.0
2023-06-21 14:10:00,75.7,75.72,75.7,75.71,55186.0,70.0731,70.0917,70.0731,70.0824,55186.0
2023-06-21 14:20:00,75.72,75.74,75.71,75.74,32334.0,70.0917,70.1102,70.0824,70.1102,32334.0
2023-06-21 14:30:00,75.74,75.74,75.72,75.73,28527.0,70.1102,70.1102,70.0917,70.1009,28527.0
2023-06-21 14:40:00,75.73,75.73,75.72,75.73,35047.0,70.1009,70.1009,70.0917,70.1009,35047.0
2023-06-21 14:50:00,75.73,75.73,75.71,75.72,68788.0,70.1009,70.1009,70.0824,70.0917,68788.0
2023-06-21 15:00:00,75.71,75.72,75.69,75.72,45477.0,70.0824,70.0917,70.0639,70.0917,45477.0
2023-06-21 15:10:00,75.72,75.72,75.69,75.72,58459.0,70.0917,70.0917,70.0639,70.0917,58459.0
2023-06-21 15:20:00,75.72,75.72,75.69,75.7,54487.0,70.0917,70.0917,70.0639,70.0731,54487.0
2023-06-21 15:30:00,75.7,75.71,75.7,75.71,44000.0,70.0731,70.0824,70.0731,70.0824,44000.0
2023-06-21 15:40:00,75.7,75.71,75.69,75.7,60044.0,70.0731,70.0824,70.0639,70.0731,60044.0
2023-06-21 15:50:00,75.71,75.71,75.69,75.69,57124.0,70.0824,70.0824,70.0639,70.0639,57124.0
2023-06-22 09:30:00,75.61,75.66,75.6,75.65,303077.0,69.9898,70.0361,69.9806,70.0269,303077.0
2023-06-22 09:40:00,75.65,75.68,75.64,75.67,45703.0,70.0269,70.0546,70.0176,70.0454,45703.0
2023-06-22 09:50:00,75.67,75.67,75.64,75.65,34970.0,70.0454,70.0454,70.0176,70.0269,34970.0
2023-06-22 10:00:00,75.65,75.65,75.61,75.62,30003.0,70.0269,70.0269,69.9898,69.9991,30003.0
2023-06-22 10:10:00,75.62,75.63,75.61,75.61,48324.0,69.9991,70.0083,69.9898,69.9898,48324.0
2023-06-22 10:20:00,75.61,75.63,75.6,75.62,28950.0,69.9898,70.0083,69.9806,69.9991,28950.0
2023-06-22 10:30:00,75.61,75.62,75.59,75.6,36948.0,69.9898,69.9991,69.9713,69.9806,36948.0
2023-06-22 10:40:00,75.6,75.61,75.58,75.61,45347.0,69.9806,69.9898,69.9621,69.9898,45347.0
2023-06-22 10:50:00,75.6,75.61,75.58,75.58,157181.0,69.9806,69.9898,69.9621,69.9621,157181.0
2023-06-22 11:00:00,75.57,75.6,75.57,75.59,28473.0,69.9528,69.9806,69.9528,69.9713,28473.0
2023-06-22 11:10:00,75.58,75.6,75.57,75.59,41406.0,69.9621,69.9806,69.9528,69.9713,41406.0
2023-06-22 11:20:00,75.58,75.61,75.58,75.61,73831.0,69.9621,69.9898,69.9621,69.9898,73831.0
2023-06-22 11:30:00,75.6,75.62,75.59,75.61,39963.0,69.9806,69.9991,69.9713,69.9898,39963.0
2023-06-22 11:40:00,75.61,75.63,75.61,75.61,73035.0,69.9898,70.0083,69.9898,69.9898,73035.0
2023-06-22 11:50:00,75.61,75.61,75.58,75.58,54658.0,69.9898,69.9898,69.9621,69.9621,54658.0
2023-06-22 12:00:00,75.58,75.59,75.58,75.58,60260.0,69.9621,69.9713,69.9621,69.9621,60260.0
2023-06-22 12:10:00,75.59,75.59,75.58,75.59,51450.0,69.9713,69.9713,69.9621,69.9713,51450.0
2023-06-22 12:20:00,75.59,75.59,75.58,75.59,38552.0,69.9713,69.9713,69.9621,69.9713,38552.0
2023-06-22 12:30:00,75.58,75.59,75.58,75.59,45190.0,69.9621,69.9713,69.9621,69.9713,45190.0
2023-06-22 12:40:00,75.58,75.6,75.58,75.59,47204.0,69.9621,69.9806,69.9621,69.9713,47204.0
2023-06-22 12:50:00,75.6,75.6,75.59,75.59,49063.0,69.9806,69.9806,69.9713,69.9713,49063.0
2023-06-22 13:00:00,75.59,75.6,75.57,75.57,63508.0,69.9713,69.9806,69.9528,69.9528,63508.0
2023-06-22 13:10:00,75.58,75.58,75.56,75.56,42357.0,69.9621,69.9621,69.9435,69.9435,42357.0
2023-06-22 13:20:00,75.56,75.57,75.55,75.55,59635.0,69.9435,69.9528,69.9343,69.9343,59635.0
2023-06-22 13:30:00,75.55,75.56,75.55,75.56,38101.0,69.9343,69.9435,69.9343,69.9435,38101.0
2023-06-22 13:40:00,75.55,75.57,75.55,75.57,56305.0,69.9343,69.9528,69.9343,69.9528,56305.0
2023-06-22 13:50:00,75.57,75.58,75.56,75.58,50454.0,69.9528,69.9621,69.9435,69.9621,50454.0
2023-06-22 14:00:00,75.58,75.58,75.57,75.58,65218.0,69.9621,69.9621,69.9528,69.9621,65218.0
2023-06-22 14:10:00,75.58,75.58,75.57,75.57,82029.0,69.9621,69.9621,69.9528,69.9528,82029.0
2023-06-22 14:20:00,75.57,75.58,75.57,75.58,54322.0,69.9528,69.9621,69.9528,69.9621,54322.0
2023-06-22 14:30:00,75.57,75.6,75.57,75.59,266172.0,69.9528,69.9806,69.9528,69.9713,266172.0
2023-06-22 14:40:00,75.59,75.6,75.57,75.57,42188.0,69.9713,69.9806,69.9528,69.9528,42188.0
2023-06-22 14:50:00,75.58,75.58,75.56,75.57,64230.0,69.9621,69.9621,69.9435,69.9528,64230.0
2023-06-22 15:00:00,75.57,75.6,75.57,75.59,69687.0,69.9528,69.9806,69.9528,69.9713,69687.0
2023-06-22 15:10:00,75.59,75.6,75.58,75.58,68241.0,69.9713,69.9806,69.9621,69.9621,68241.0
2023-06-22 15:20:00,75.59,75.6,75.58,75.59,64416.0,69.9713,69.9806,69.9621,69.9713,64416.0
2023-06-22 15:30:00,75.59,75.6,75.58,75.58,71305.0,69.9713,69.9806,69.9621,69.9621,71305.0
2023-06-22 15:40:00,75.58,75.59,75.58,75.59,54982.0,69.9621,69.9713,69.9621,69.9713,54982.0
2023-06-22 15:50:00,75.58,75.6,75.58,75.59,144633.0,69.9621,69.9806,69.9621,69.9713,144633.0
2023-06-23 09:30:00,75.63,75.79,75.63,75.74,188720.0,70.0083,70.1565,70.0083,70.1102,188720.0
2023-06-23 09:40:00,75.74,75.78,75.69,75.71,122049.0,70.1102,70.1472,70.0639,70.0824,122049.0
2023-06-23 09:50:00,75.71,75.72,75.68,75.7,1258424.0,70.0824,70.0917,70.0546,70.0731,1258424.0
2023-06-23 10:00:00,75.69,75.71,75.68,75.7,32306.0,70.0639,70.0824,70.0546,70.0731,32306.0
2023-06-23 10:10:00,75.69,75.7,75.67,75.68,161394.0,70.0639,70.0731,70.0454,70.0546,161394.0
2023-06-23 10:20:00,75.68,75.69,75.65,75.67,31527.0,70.0546,70.0639,70.0269,70.0454,31527.0
2023-06-23 10:30:00,75.67,75.68,75.66,75.66,37495.0,70.0454,70.0546,70.0361,70.0361,37495.0
2023-06-23 10:40:00,75.66,75.67,75.63,75.64,88868.0,70.0361,70.0454,70.0083,70.0176,88868.0
2023-06-23 10:50:00,75.64,75.64,75.62,75.64,72702.0,70.0176,70.0176,69.9991,70.0176,72702.0
2023-06-23 11:00:00,75.63,75.63,75.6,75.61,54651.0,70.0083,70.0083,69.9806,69.9898,54651.0
2023-06-23 11:10:00,75.61,75.62,75.6,75.62,42839.0,69.9898,69.9991,69.9806,69.9991,42839.0
2023-06-23 11:20:00,75.62,75.62,75.6,75.62,66682.0,69.9991,69.9991,69.9806,69.9991,66682.0
2023-06-23 11:30:00,75.61,75.64,75.61,75.64,163589.0,69.9898,70.0176,69.9898,70.0176,163589.0
2023-06-23 11:40:00,75.64,75.65,75.63,75.63,373527.0,70.0176,70.0269,70.0083,70.0083,373527.0
2023-06-23 11:50:00,75.63,75.64,75.61,75.61,113450.0,70.0083,70.0176,69.9898,69.9898,113450.0
2023-06-23 12:00:00,75.62,75.62,75.6,75.62,47365.0,69.9991,69.9991,69.9806,69.9991,47365.0
2023-06-23 12:10:00,75.62,75.62,75.61,75.61,51428.0,69.9991,69.9991,69.9898,69.9898,51428.0
2023-06-23 12:20:00,75.62,75.62,75.61,75.62,32388.0,69.9991,69.9991,69.9898,69.9991,32388.0
2023-06-23 12:30:00,75.62,75.62,75.59,75.59,29099.0,69.9991,69.9991,69.9713,69.9713,29099.0
2023-06-23 12:40:00,75.59,75.6,75.58,75.59,192885.0,69.9713,69.9806,69.9621,69.9713,192885.0
2023-06-23 12:50:00,75.58,75.59,75.58,75.58,48619.0,69.9621,69.9713,69.9621,69.9621,48619.0
2023-06-23 13:00:00,75.59,75.61,75.59,75.61,194704.0,69.9713,69.9898,69.9713,69.9898,194704.0
2023-06-23 13:10:00,75.61,75.61,75.6,75.6,25238.0,69.9898,69.9898,69.9806,69.9806,25238.0
2023-06-23 13:20:00,75.61,75.62,75.6,75.62,39264.0,69.9898,69.9991,69.9806,69.9991,39264.0
2023-06-23 13:30:00,75.62,75.63,75.61,75.62,31741.0,69.9991,70.0083,69.9898,69.9991,31741.0
2023-06-23 13:40:00,75.62,75.63,75.61,75.62,28492.0,69.9991,70.0083,69.9898,69.9991,28492.0
2023-06-23 13:50:00,75.62,75.62,75.61,75.62,26173.0,69.9991,69.9991,69.9898,69.9991,26173.0
2023-06-23 14:00:00,75.62,75.62,75.61,75.62,44133.0,69.9991,69.9991,69.9898,69.9991,44133.0
2023-06-23 14:10:00,75.62,75.62,75.61,75.62,43338.0,69.9991,69.9991,69.9898,69.9991,43338.0
2023-06-23 14:20:00,75.62,75.62,75.61,75.61,381744.0,69.9991,69.9991,69.9898,69.9898,381744.0
2023-06-23 14:30:00,75.61,75.62,75.61,75.62,36912.0,69.9898,69.9991,69.9898,69.9991,36912.0
2023-06-23 14:40:00,75.62,75.63,75.61,75.63,47627.0,69.9991,70.0083,69.9898,70.0083,47627.0
2023-06-23 14:50:00,75.63,75.63,75.62,75.63,43491.0,70.0083,70.0083,69.9991,70.0083,43491.0
2023-06-23 15:00:00,75.63,75.63,75.6,75.61,53287.0,70.0083,70.0083,69.9806,69.9898,53287.0
2023-06-23 15:10:00,75.61,75.62,75.6,75.62,62045.0,69.9898,69.9991,69.9806,69.9991,62045.0
2023-06-23 15:20:00,75.62,75.63,75.61,75.62,33790.0,69.9991,70.0083,69.9898,69.9991,33790.0
2023-06-23 15:30:00,75.62,75.63,75.61,75.61,36112.0,69.9991,70.0083,69.9898,69.9898,36112.0
2023-06-23 15:40:00,75.61,75.63,75.61,75.63,75247.0,69.9898,70.0083,69.9898,70.0083,75247.0
2023-06-23 15:50:00,75.63,75.63,75.62,75.62,136099.0,70.0083,70.0083,69.9991,69.9991,136099.0
2023-06-26 09:30:00,75.72,75.73,75.69,75.7,154681.0,70.0917,70.1009,70.0639,70.0731,154681.0
2023-06-26 09:40:00,75.7,75.71,75.69,75.7,35246.0,70.0731,70.0824,70.0639,70.0731,35246.0
2023-06-26 09:50:00,75.7,75.71,75.68,75.7,49060.0,70.0731,70.0824,70.0546,70.0731,49060.0
2023-06-26 10:00:00,75.7,75.71,75.69,75.7,57537.0,70.0731,70.0824,70.0639,70.0731,57537.0
2023-06-26 10:10:00,75.7,75.71,75.69,75.7,36861.0,70.0731,70.0824,70.0639,70.0731,36861.0
2023-06-26 10:20:00,75.7,75.71,75.69,75.7,52210.0,70.0731,70.0824,70.0639,70.0731,52210.0
2023-06-26 10:30:00,75.7,75.72,75.7,75.7,103387.0,70.0731,70.0917,70.0731,70.0731,103387.0
2023-06-26 10:40:00,75.7,75.71,75.7,75.7,72737.0,70.0731,70.0824,70.0731,70.0731,72737.0
2023-06-26 10:50:00,75.7,75.71,75.69,75.69,104359.0,70.0731,70.0824,70.0639,70.0639,104359.0
2023-06-26 11:00:00,75.69,75.72,75.69,75.72,95760.0,70.0639,70.0917,70.0639,70.0917,95760.0
2023-06-26 11:10:00,75.71,75.74,75.71,75.73,75362.0,70.0824,70.1102,70.0824,70.1009,75362.0
2023-06-26 11:20:00,75.73,75.74,75.72,75.73,67528.0,70.1009,70.1102,70.0917,70.1009,67528.0
2023-06-26 11:30:00,75.72,75.73,75.71,75.72,41321.0,70.0917,70.1009,70.0824,70.0917,41321.0
2023-06-26 11:40:00,75.71,75.72,75.7,75.72,45035.0,70.0824,70.0917,70.0731,70.0917,45035.0
2023-06-26 11:50:00,75.72,75.72,75.71,75.72,82296.0,70.0917,70.0917,70.0824,70.0917,82296.0
2023-06-26 12:00:00,75.72,75.72,75.71,75.71,181286.0,70.0917,70.0917,70.0824,70.0824,181286.0
2023-06-26 12:10:00,75.72,75.72,75.7,75.7,109004.0,70.0917,70.0917,70.0731,70.0731,109004.0
2023-06-26 12:20:00,75.7,75.71,75.7,75.7,38921.0,70.0731,70.0824,70.0731,70.0731,38921.0
2023-06-26 12:30:00,75.7,75.71,75.7,75.7,32635.0,70.0731,70.0824,70.0731,70.0731,32635.0
2023-06-26 12:40:00,75.7,75.72,75.7,75.72,47310.0,70.0731,70.0917,70.0731,70.0917,47310.0
2023-06-26 12:50:00,75.72,75.74,75.72,75.73,28421.0,70.0917,70.1102,70.0917,70.1009,28421.0
2023-06-26 13:00:00,75.74,75.76,75.73,75.74,145635.0,70.1102,70.1287,70.1009,70.1102,145635.0
2023-06-26 13:10:00,75.74,75.74,75.73,75.73,44227.0,70.1102,70.1102,70.1009,70.1009,44227.0
2023-06-26 13:20:00,75.73,75.74,75.73,75.73,44900.0,70.1009,70.1102,70.1009,70.1009,44900.0
2023-06-26 13:30:00,75.73,75.74,75.73,75.73,53072.0,70.1009,70.1102,70.1009,70.1009,53072.0
2023-06-26 13:40:00,75.73,75.75,75.73,75.75,56038.0,70.1009,70.1194,70.1009,70.1194,56038.0
2023-06-26 13:50:00,75.75,75.75,75.73,75.73,57251.0,70.1194,70.1194,70.1009,70.1009,57251.0
2023-06-26 14:00:00,75.73,75.74,75.73,75.74,32867.0,70.1009,70.1102,70.1009,70.1102,32867.0
2023-06-26 14:10:00,75.74,75.75,75.73,75.75,46472.0,70.1102,70.1194,70.1009,70.1194,46472.0
2023-06-26 14:20:00,75.75,75.77,75.74,75.76,96531.0,70.1194,70.1379,70.1102,70.1287,96531.0
2023-06-26 14:30:00,75.76,75.76,75.75,75.75,42118.0,70.1287,70.1287,70.1194,70.1194,42118.0
2023-06-26 14:40:00,75.76,75.76,75.75,75.76,58909.0,70.1287,70.1287,70.1194,70.1287,58909.0
2023-06-26 14:50:00,75.76,75.76,75.74,75.74,77229.0,70.1287,70.1287,70.1102,70.1102,77229.0
2023-06-26 15:00:00,75.74,75.75,75.73,75.74,45070.0,70.1102,70.1194,70.1009,70.1102,45070.0
2023-06-26 15:10:00,75.73,75.75,75.73,75.75,61543.0,70.1009,70.1194,70.1009,70.1194,61543.0
2023-06-26 15:20:00,75.75,75.75,75.74,75.74,87743.0,70.1194,70.1194,70.1102,70.1102,87743.0
2023-06-26 15:30:00,75.75,75.76,75.74,75.76,101102.0,70.1194,70.1287,70.1102,70.1287,101102.0
2023-06-26 15:40:00,75.76,75.76,75.74,75.75,98021.0,70.1287,70.1287,70.1102,70.1194,98021.0
2023-06-26 15:50:00,75.74,75.75,75.73,75.73,255531.0,70.1102,70.1194,70.1009,70.1009,255531.0
2023-06-27 09:30:00,75.72,75.77,75.72,75.75,159819.0,70.0917,70.1379,70.0917,70.1194,159819.0
2023-06-27 09:40:00,75.75,75.75,75.72,75.73,110653.0,70.1194,70.1194,70.0917,70.1009,110653.0
2023-06-27 09:50:00,75.73,75.74,75.7,75.7,68091.0,70.1009,70.1102,70.0731,70.0731,68091.0
2023-06-27 10:00:00,75.71,75.71,75.63,75.65,112354.0,70.0824,70.0824,70.0083,70.0269,112354.0
2023-06-27 10:10:00,75.65,75.66,75.62,75.66,72950.0,70.0269,70.0361,69.9991,70.0361,72950.0
2023-06-27 10:20:00,75.66,75.66,75.62,75.62,60292.0,70.0361,70.0361,69.9991,69.9991,60292.0
2023-06-27 10:30:00,75.62,75.64,75.6,75.6,90088.0,69.9991,70.0176,69.9806,69.9806,90088.0
2023-06-27 10:40:00,75.59,75.6,75.56,75.58,237661.0,69.9713,69.9806,69.9435,69.9621,237661.0
2023-06-27 10:50:00,75.58,75.59,75.57,75.59,77931.0,69.9621,69.9713,69.9528,69.9713,77931.0
2023-06-27 11:00:00,75.59,75.59,75.56,75.57,70674.0,69.9713,69.9713,69.9435,69.9528,70674.0
2023-06-27 11:10:00,75.57,75.57,75.55,75.56,62331.0,69.9528,69.9528,69.9343,69.9435,62331.0
2023-06-27 11:20:00,75.56,75.57,75.56,75.57,46459.0,69.9435,69.9528,69.9435,69.9528,46459.0
2023-06-27 11:30:00,75.56,75.59,75.56,75.58,44999.0,69.9435,69.9713,69.9435,69.9621,44999.0
2023-06-27 11:40:00,75.58,75.59,75.56,75.57,61316.0,69.9621,69.9713,69.9435,69.9528,61316.0
2023-06-27 11:50:00,75.58,75.6,75.58,75.59,131056.0,69.9621,69.9806,69.9621,69.9713,131056.0
2023-06-27 12:00:00,75.59,75.62,75.59,75.62,70642.0,69.9713,69.9991,69.9713,69.9991,70642.0
2023-06-27 12:10:00,75.61,75.62,75.61,75.62,55482.0,69.9898,69.9991,69.9898,69.9991,55482.0
2023-06-27 12:20:00,75.61,75.63,75.6,75.62,42847.0,69.9898,70.0083,69.9806,69.9991,42847.0
2023-06-27 12:30:00,75.63,75.63,75.61,75.62,40475.0,70.0083,70.0083,69.9898,69.9991,40475.0
2023-06-27 12:40:00,75.63,75.63,75.62,75.63,32679.0,70.0083,70.0083,69.9991,70.0083,32679.0
2023-06-27 12:50:00,75.62,75.64,75.62,75.64,115032.0,69.9991,70.0176,69.9991,70.0176,115032.0
2023-06-27 13:00:00,75.64,75.64,75.6,75.6,177194.0,70.0176,70.0176,69.9806,69.9806,177194.0
2023-06-27 13:10:00,75.6,75.61,75.59,75.6,46125.0,69.9806,69.9898,69.9713,69.9806,46125.0
2023-06-27 13:20:00,75.61,75.61,75.6,75.6,12456.0,69.9898,69.9898,69.9806,69.9806,12456.0
2023-06-27 13:30:00,75.61,75.61,75.6,75.61,31084.0,69.9898,69.9898,69.9806,69.9898,31084.0
2023-06-27 13:40:00,75.61,75.61,75.59,75.59,37252.0,69.9898,69.9898,69.9713,69.9713,37252.0
2023-06-27 13:50:00,75.59,75.6,75.58,75.59,85451.0,69.9713,69.9806,69.9621,69.9713,85451.0
2023-06-27 14:00:00,75.6,75.61,75.59,75.59,126465.0,69.9806,69.9898,69.9713,69.9713,126465.0
2023-06-27 14:10:00,75.59,75.6,75.59,75.59,39009.0,69.9713,69.9806,69.9713,69.9713,39009.0
2023-06-27 14:20:00,75.59,75.6,75.58,75.58,39913.0,69.9713,69.9806,69.9621,69.9621,39913.0
2023-06-27 14:30:00,75.58,75.6,75.58,75.59,54701.0,69.9621,69.9806,69.9621,69.9713,54701.0
2023-06-27 14:40:00,75.59,75.6,75.58,75.59,68032.0,69.9713,69.9806,69.9621,69.9713,68032.0
2023-06-27 14:50:00,75.59,75.6,75.58,75.6,90494.0,69.9713,69.9806,69.9621,69.9806,90494.0
2023-06-27 15:00:00,75.6,75.61,75.59,75.6,44373.0,69.9806,69.9898,69.9713,69.9806,44373.0
2023-06-27 15:10:00,75.59,75.6,75.58,75.6,59122.0,69.9713,69.9806,69.9621,69.9806,59122.0
2023-06-27 15:20:00,75.59,75.61,75.59,75.61,151994.0,69.9713,69.9898,69.9713,69.9898,151994.0
2023-06-27 15:30:00,75.61,75.62,75.6,75.61,41889.0,69.9898,69.9991,69.9806,69.9898,41889.0
2023-06-27 15:40:00,75.61,75.61,75.59,75.59,74207.0,69.9898,69.9898,69.9713,69.9713,74207.0
2023-06-27 15:50:00,75.59,75.62,75.59,75.62,163667.0,69.9713,69.9991,69.9713,69.9991,163667.0
2023-06-28 09:30:00,75.7,75.7,75.65,75.65,112971.0,70.0731,70.0731,70.0269,70.0269,112971.0
2023-06-28 09:40:00,75.65,75.66,75.6,75.64,52761.0,70.0269,70.0361,69.9806,70.0176,52761.0
2023-06-28 09:50:00,75.64,75.66,75.62,75.64,77673.0,70.0176,70.0361,69.9991,70.0176,77673.0
2023-06-28 10:00:00,75.64,75.66,75.63,75.63,31341.0,70.0176,70.0361,70.0083,70.0083,31341.0
2023-06-28 10:10:00,75.64,75.64,75.62,75.64,43545.0,70.0176,70.0176,69.9991,70.0176,43545.0
2023-06-28 10:20:00,75.64,75.65,75.63,75.64,28633.0,70.0176,70.0269,70.0083,70.0176,28633.0
2023-06-28 10:30:00,75.64,75.65,75.63,75.65,14625.0,70.0176,70.0269,70.0083,70.0269,14625.0
2023-06-28 10:40:00,75.65,75.67,75.64,75.66,26193.0,70.0269,70.0454,70.0176,70.0361,26193.0
2023-06-28 10:50:00,75.66,75.67,75.64,75.66,20665.0,70.0361,70.0454,70.0176,70.0361,20665.0
2023-06-28 11:00:00,75.66,75.67,75.65,75.66,17555.0,70.0361,70.0454,70.0269,70.0361,17555.0
2023-06-28 11:10:00,75.67,75.68,75.66,75.68,31187.0,70.0454,70.0546,70.0361,70.0546,31187.0
2023-06-28 11:20:00,75.68,75.69,75.67,75.68,33051.0,70.0546,70.0639,70.0454,70.0546,33051.0
2023-06-28 11:30:00,75.68,75.69,75.67,75.69,34615.0,70.0546,70.0639,70.0454,70.0639,34615.0
2023-06-28 11:40:00,75.69,75.69,75.68,75.69,21587.0,70.0639,70.0639,70.0546,70.0639,21587.0
2023-06-28 11:50:00,75.69,75.7,75.69,75.69,11408.0,70.0639,70.0731,70.0639,70.0639,11408.0
2023-06-28 12:00:00,75.69,75.72,75.69,75.72,12730.0,70.0639,70.0917,70.0639,70.0917,12730.0
2023-06-28 12:10:00,75.72,75.73,75.71,75.73,30870.0,70.0917,70.1009,70.0824,70.1009,30870.0
2023-06-28 12:20:00,75.73,75.74,75.72,75.73,41272.0,70.1009,70.1102,70.0917,70.1009,41272.0
2023-06-28 12:30:00,75.73,75.73,75.7,75.7,26935.0,70.1009,70.1009,70.0731,70.0731,26935.0
2023-06-28 12:40:00,75.71,75.74,75.7,75.72,75523.0,70.0824,70.1102,70.0731,70.0917,75523.0
2023-06-28 12:50:00,75.72,75.73,75.7,75.73,41334.0,70.0917,70.1009,70.0731,70.1009,41334.0
2023-06-28 13:00:00,75.72,75.76,75.72,75.73,128923.0,70.0917,70.1287,70.0917,70.1009,128923.0
2023-06-28 13:10:00,75.73,75.75,75.73,75.75,60804.0,70.1009,70.1194,70.1009,70.1194,60804.0
2023-06-28 13:20:00,75.74,75.75,75.74,75.75,11304.0,70.1102,70.1194,70.1102,70.1194,11304.0
2023-06-28 13:30:00,75.75,75.75,75.72,75.73,42502.0,70.1194,70.1194,70.0917,70.1009,42502.0
2023-06-28 13:40:00,75.72,75.75,75.72,75.75,17133.0,70.0917,70.1194,70.0917,70.1194,17133.0
2023-06-28 13:50:00,75.75,75.75,75.73,75.73,58830.0,70.1194,70.1194,70.1009,70.1009,58830.0
2023-06-28 14:00:00,75.73,75.76,75.73,75.76,243456.0,70.1009,70.1287,70.1009,70.1287,243456.0
2023-06-28 14:10:00,75.75,75.76,75.75,75.75,29519.0,70.1194,70.1287,70.1194,70.1194,29519.0
2023-06-28 14:20:00,75.76,75.76,75.74,75.75,45281.0,70.1287,70.1287,70.1102,70.1194,45281.0
2023-06-28 14:30:00,75.75,75.77,75.74,75.76,33687.0,70.1194,70.1379,70.1102,70.1287,33687.0
2023-06-28 14:40:00,75.76,75.77,75.75,75.76,18735.0,70.1287,70.1379,70.1194,70.1287,18735.0
2023-06-28 14:50:00,75.75,75.76,75.75,75.76,59196.0,70.1194,70.1287,70.1194,70.1287,59196.0
2023-06-28 15:00:00,75.76,75.76,75.74,75.75,72645.0,70.1287,70.1287,70.1102,70.1194,72645.0
2023-06-28 15:10:00,75.75,75.76,75.74,75.76,78375.0,70.1194,70.1287,70.1102,70.1287,78375.0
2023-06-28 15:20:00,75.76,75.76,75.75,75.76,27723.0,70.1287,70.1287,70.1194,70.1287,27723.0
2023-06-28 15:30:00,75.76,75.77,75.75,75.77,45084.0,70.1287,70.1379,70.1194,70.1379,45084.0
2023-06-28 15:40:00,75.77,75.77,75.76,75.77,90559.0,70.1379,70.1379,70.1287,70.1379,90559.0
2023-06-28 15:50:00,75.76,75.78,75.75,75.77,120099.0,70.1287,70.1472,70.1194,70.1379,120099.0
2023-06-29 09:30:00,75.52,75.54,75.51,75.53,149179.0,69.9065,69.925,69.8973,69.9158,149179.0
2023-06-29 09:40:00,75.53,75.54,75.5,75.52,91439.0,69.9158,69.925,69.888,69.9065,91439.0
2023-06-29 09:50:00,75.52,75.53,75.5,75.51,62214.0,69.9065,69.9158,69.888,69.8973,62214.0
2023-06-29 10:00:00,75.51,75.52,75.47,75.48,61691.0,69.8973,69.9065,69.8602,69.8695,61691.0
2023-06-29 10:10:00,75.48,75.52,75.48,75.52,74302.0,69.8695,69.9065,69.8695,69.9065,74302.0
2023-06-29 10:20:00,75.52,75.54,75.51,75.52,67165.0,69.9065,69.925,69.8973,69.9065,67165.0
2023-06-29 10:30:00,75.52,75.52,75.49,75.5,63177.0,69.9065,69.9065,69.8787,69.888,63177.0
2023-06-29 10:40:00,75.51,75.52,75.5,75.52,36540.0,69.8973,69.9065,69.888,69.9065,36540.0
2023-06-29 10:50:00,75.53,75.55,75.52,75.54,30973.0,69.9158,69.9343,69.9065,69.925,30973.0
2023-06-29 11:00:00,75.54,75.56,75.54,75.56,46208.0,69.925,69.9435,69.925,69.9435,46208.0
2023-06-29 11:10:00,75.56,75.56,75.54,75.54,32065.0,69.9435,69.9435,69.925,69.925,32065.0
2023-06-29 11:20:00,75.55,75.55,75.54,75.55,130340.0,69.9343,69.9343,69.925,69.9343,130340.0
2023-06-29 11:30:00,75.55,75.55,75.51,75.51,74975.0,69.9343,69.9343,69.8973,69.8973,74975.0
2023-06-29 11:40:00,75.52,75.52,75.49,75.51,82198.0,69.9065,69.9065,69.8787,69.8973,82198.0
2023-06-29 11:50:00,75.5,75.52,75.5,75.52,14966.0,69.888,69.9065,69.888,69.9065,14966.0
2023-06-29 12:00:00,75.52,75.52,75.49,75.51,45823.0,69.9065,69.9065,69.8787,69.8973,45823.0
2023-06-29 12:10:00,75.51,75.51,75.49,75.5,100567.0,69.8973,69.8973,69.8787,69.888,100567.0
2023-06-29 12:20:00,75.5,75.52,75.5,75.51,120340.0,69.888,69.9065,69.888,69.8973,120340.0
2023-06-29 12:30:00,75.5,75.53,75.5,75.51,68839.0,69.888,69.9158,69.888,69.8973,68839.0
2023-06-29 12:40:00,75.5,75.52,75.5,75.51,45017.0,69.888,69.9065,69.888,69.8973,45017.0
2023-06-29 12:50:00,75.51,75.51,75.5,75.51,52590.0,69.8973,69.8973,69.888,69.8973,52590.0
2023-06-29 13:00:00,75.5,75.51,75.5,75.51,36362.0,69.888,69.8973,69.888,69.8973,36362.0
2023-06-29 13:10:00,75.51,75.52,75.5,75.51,50395.0,69.8973,69.9065,69.888,69.8973,50395.0
2023-06-29 13:20:00,75.51,75.53,75.51,75.53,249330.0,69.8973,69.9158,69.8973,69.9158,249330.0
2023-06-29 13:30:00,75.53,75.53,75.52,75.53,17900.0,69.9158,69.9158,69.9065,69.9158,17900.0
2023-06-29 13:40:00,75.53,75.53,75.52,75.53,76601.0,69.9158,69.9158,69.9065,69.9158,76601.0
2023-06-29 13:50:00,75.53,75.53,75.52,75.53,79086.0,69.9158,69.9158,69.9065,69.9158,79086.0
2023-06-29 14:00:00,75.53,75.53,75.52,75.53,28646.0,69.9158,69.9158,69.9065,69.9158,28646.0
2023-06-29 14:10:00,75.53,75.53,75.52,75.53,24850.0,69.9158,69.9158,69.9065,69.9158,24850.0
2023-06-29 14:20:00,75.53,75.54,75.53,75.53,68888.0,69.9158,69.925,69.9158,69.9158,68888.0
2023-06-29 14:30:00,75.53,75.54,75.53,75.54,64733.0,69.9158,69.925,69.9158,69.925,64733.0
2023-06-29 14:40:00,75.53,75.54,75.53,75.54,30415.0,69.9158,69.925,69.9158,69.925,30415.0
2023-06-29 14:50:00,75.54,75.54,75.52,75.54,77624.0,69.925,69.925,69.9065,69.925,77624.0
2023-06-29 15:00:00,75.53,75.54,75.52,75.52,42882.0,69.9158,69.925,69.9065,69.9065,42882.0
2023-06-29 15:10:00,75.53,75.54,75.52,75.54,106346.0,69.9158,69.925,69.9065,69.925,106346.0
2023-06-29 15:20:00,75.54,75.55,75.53,75.55,76891.0,69.925,69.9343,69.9158,69.9343,76891.0
2023-06-29 15:30:00,75.55,75.56,75.54,75.54,104395.0,69.9343,69.9435,69.925,69.925,104395.0
2023-06-29 15:40:00,75.55,75.57,75.54,75.56,86965.0,69.9343,69.9528,69.925,69.9435,86965.0
2023-06-29 15:50:00,75.56,75.59,75.56,75.57,177042.0,69.9435,69.9713,69.9435,69.9528,177042.0
2023-06-30 09:30:00,75.58,75.61,75.57,75.58,124134.0,69.9621,69.9898,69.9528,69.9621,124134.0
2023-06-30 09:40:00,75.58,75.62,75.57,75.59,48472.0,69.9621,69.9991,69.9528,69.9713,48472.0
2023-06-30 09:50:00,75.59,75.6,75.57,75.57,26635.0,69.9713,69.9806,69.9528,69.9528,26635.0
2023-06-30 10:00:00,75.57,75.61,75.57,75.6,59940.0,69.9528,69.9898,69.9528,69.9806,59940.0
2023-06-30 10:10:00,75.6,75.63,75.59,75.63,32406.0,69.9806,70.0083,69.9713,70.0083,32406.0
2023-06-30 10:20:00,75.63,75.63,75.6,75.61,61724.0,70.0083,70.0083,69.9806,69.9898,61724.0
2023-06-30 10:30:00,75.61,75.63,75.57,75.6,23103.0,69.9898,70.0083,69.9528,69.9806,23103.0
2023-06-30 10:40:00,75.61,75.63,75.6,75.63,46365.0,69.9898,70.0083,69.9806,70.0083,46365.0
2023-06-30 10:50:00,75.63,75.63,75.59,75.6,861155.0,70.0083,70.0083,69.9713,69.9806,861155.0
2023-06-30 11:00:00,75.6,75.62,75.59,75.62,283478.0,69.9806,69.9991,69.9713,69.9991,283478.0
2023-06-30 11:10:00,75.62,75.66,75.61,75.65,31657.0,69.9991,70.0361,69.9898,70.0269,31657.0
2023-06-30 11:20:00,75.66,75.66,75.62,75.63,20656.0,70.0361,70.0361,69.9991,70.0083,20656.0
2023-06-30 11:30:00,75.63,75.64,75.63,75.64,17471.0,70.0083,70.0176,70.0083,70.0176,17471.0
2023-06-30 11:40:00,75.64,75.64,75.62,75.63,120772.0,70.0176,70.0176,69.9991,70.0083,120772.0
2023-06-30 11:50:00,75.63,75.66,75.63,75.66,58125.0,70.0083,70.0361,70.0083,70.0361,58125.0
2023-06-30 12:00:00,75.66,75.67,75.65,75.67,26231.0,70.0361,70.0454,70.0269,70.0454,26231.0
2023-06-30 12:10:00,75.66,75.66,75.64,75.65,34736.0,70.0361,70.0361,70.0176,70.0269,34736.0
2023-06-30 12:20:00,75.66,75.66,75.65,75.65,21400.0,70.0361,70.0361,70.0269,70.0269,21400.0
2023-06-30 12:30:00,75.66,75.66,75.65,75.65,18293.0,70.0361,70.0361,70.0269,70.0269,18293.0
2023-06-30 12:40:00,75.66,75.66,75.64,75.66,27529.0,70.0361,70.0361,70.0176,70.0361,27529.0
2023-06-30 12:50:00,75.66,75.67,75.65,75.67,27648.0,70.0361,70.0454,70.0269,70.0454,27648.0
2023-06-30 13:00:00,75.67,75.67,75.66,75.66,18064.0,70.0454,70.0454,70.0361,70.0361,18064.0
2023-06-30 13:10:00,75.67,75.68,75.66,75.67,38988.0,70.0454,70.0546,70.0361,70.0454,38988.0
2023-06-30 13:20:00,75.67,75.67,75.66,75.66,26116.0,70.0454,70.0454,70.0361,70.0361,26116.0
2023-06-30 13:30:00,75.66,75.67,75.66,75.66,45362.0,70.0361,70.0454,70.0361,70.0361,45362.0
2023-06-30 13:40:00,75.66,75.67,75.64,75.65,91910.0,70.0361,70.0454,70.0176,70.0269,91910.0
2023-06-30 13:50:00,75.64,75.65,75.64,75.65,19247.0,70.0176,70.0269,70.0176,70.0269,19247.0
2023-06-30 14:00:00,75.65,75.66,75.64,75.66,63504.0,70.0269,70.0361,70.0176,70.0361,63504.0
2023-06-30 14:10:00,75.66,75.66,75.65,75.65,25701.0,70.0361,70.0361,70.0269,70.0269,25701.0
2023-06-30 14:20:00,75.65,75.67,75.65,75.67,70246.0,70.0269,70.0454,70.0269,70.0454,70246.0
2023-06-30 14:30:00,75.67,75.67,75.65,75.65,33228.0,70.0454,70.0454,70.0269,70.0269,33228.0
2023-06-30 14:40:00,75.65,75.66,75.65,75.66,14302.0,70.0269,70.0361,70.0269,70.0361,14302.0
2023-06-30 14:50:00,75.66,75.66,75.65,75.65,29114.0,70.0361,70.0361,70.0269,70.0269,29114.0
2023-06-30 15:00:00,75.66,75.67,75.65,75.66,331711.0,70.0361,70.0454,70.0269,70.0361,331711.0
2023-06-30 15:10:00,75.66,75.66,75.65,75.66,101334.0,70.0361,70.0361,70.0269,70.0361,101334.0
2023-06-30 15:20:00,75.65,75.66,75.65,75.65,27572.0,70.0269,70.0361,70.0269,70.0269,27572.0
2023-06-30 15:30:00,75.66,75.66,75.65,75.66,42157.0,70.0361,70.0361,70.0269,70.0361,42157.0
2023-06-30 15:40:00,75.65,75.67,75.65,75.67,127026.0,70.0269,70.0454,70.0269,70.0454,127026.0
2023-06-30 15:50:00,75.67,75.69,75.64,75.67,221672.0,70.0454,70.0639,70.0176,70.0454,221672.0
2023-07-03 09:30:00,75.41,75.47,75.41,75.44,62007.0,69.9828,70.0385,69.9828,70.0106,62007.0
2023-07-03 09:40:00,75.44,75.47,75.44,75.46,9783.0,70.0106,70.0385,70.0106,70.0292,9783.0
2023-07-03 09:50:00,75.46,75.48,75.45,75.48,20100.0,70.0292,70.0477,70.0199,70.0477,20100.0
2023-07-03 10:00:00,75.48,75.56,75.48,75.52,32696.0,70.0477,70.122,70.0477,70.0849,32696.0
2023-07-03 10:10:00,75.52,75.52,75.49,75.5,23801.0,70.0849,70.0849,70.057,70.0663,23801.0
2023-07-03 10:20:00,75.5,75.5,75.47,75.49,27370.0,70.0663,70.0663,70.0385,70.057,27370.0
2023-07-03 10:30:00,75.48,75.5,75.48,75.49,21618.0,70.0477,70.0663,70.0477,70.057,21618.0
2023-07-03 10:40:00,75.49,75.5,75.47,75.48,39441.0,70.057,70.0663,70.0385,70.0477,39441.0
2023-07-03 10:50:00,75.48,75.49,75.46,75.46,24905.0,70.0477,70.057,70.0292,70.0292,24905.0
2023-07-03 11:00:00,75.47,75.47,75.43,75.44,77428.0,70.0385,70.0385,70.0013,70.0106,77428.0
2023-07-03 11:10:00,75.44,75.46,75.43,75.45,27191.0,70.0106,70.0292,70.0013,70.0199,27191.0
2023-07-03 11:20:00,75.45,75.45,75.43,75.43,106003.0,70.0199,70.0199,70.0013,70.0013,106003.0
2023-07-03 11:30:00,75.44,75.45,75.42,75.44,45870.0,70.0106,70.0199,69.9921,70.0106,45870.0
2023-07-03 11:40:00,75.45,75.45,75.43,75.45,18074.0,70.0199,70.0199,70.0013,70.0199,18074.0
2023-07-03 11:50:00,75.45,75.45,75.44,75.45,18939.0,70.0199,70.0199,70.0106,70.0199,18939.0
2023-07-03 12:00:00,75.45,75.45,75.43,75.44,22644.0,70.0199,70.0199,70.0013,70.0106,22644.0
2023-07-03 12:10:00,75.44,75.44,75.43,75.43,56230.0,70.0106,70.0106,70.0013,70.0013,56230.0
2023-07-03 12:20:00,75.43,75.44,75.42,75.42,65432.0,70.0013,70.0106,69.9921,69.9921,65432.0
2023-07-03 12:30:00,75.42,75.43,75.42,75.42,19171.0,69.9921,70.0013,69.9921,69.9921,19171.0
2023-07-03 12:40:00,75.42,75.43,75.4,75.41,44413.0,69.9921,70.0013,69.9735,69.9828,44413.0
2023-07-03 12:50:00,75.41,75.41,75.38,75.38,41312.0,69.9828,69.9828,69.9549,69.9549,41312.0
2023-07-05 09:30:00,75.39,75.46,75.39,75.41,623552.0,69.9642,70.0292,69.9642,69.9828,623552.0
2023-07-05 09:40:00,75.41,75.44,75.4,75.42,180173.0,69.9828,70.0106,69.9735,69.9921,180173.0
2023-07-05 09:50:00,75.42,75.43,75.41,75.42,148073.0,69.9921,70.0013,69.9828,69.9921,148073.0
2023-07-05 10:00:00,75.42,75.43,75.41,75.41,227491.0,69.9921,70.0013,69.9828,69.9828,227491.0
2023-07-05 10:10:00,75.41,75.42,75.39,75.4,358882.0,69.9828,69.9921,69.9642,69.9735,358882.0
2023-07-05 10:20:00,75.4,75.41,75.39,75.41,96303.0,69.9735,69.9828,69.9642,69.9828,96303.0
2023-07-05 10:30:00,75.41,75.41,75.39,75.4,22329.0,69.9828,69.9828,69.9642,69.9735,22329.0
2023-07-05 10:40:00,75.4,75.4,75.38,75.39,31109.0,69.9735,69.9735,69.9549,69.9642,31109.0
2023-07-05 10:50:00,75.39,75.39,75.38,75.39,18784.0,69.9642,69.9642,69.9549,69.9642,18784.0
2023-07-05 11:00:00,75.39,75.39,75.38,75.38,54470.0,69.9642,69.9642,69.9549,69.9549,54470.0
2023-07-05 11:10:00,75.38,75.4,75.37,75.39,38341.0,69.9549,69.9735,69.9457,69.9642,38341.0
2023-07-05 11:20:00,75.4,75.4,75.38,75.39,20415.0,69.9735,69.9735,69.9549,69.9642,20415.0
2023-07-05 11:30:00,75.38,75.39,75.38,75.39,11009.0,69.9549,69.9642,69.9549,69.9642,11009.0
2023-07-05 11:40:00,75.38,75.39,75.37,75.38,26451.0,69.9549,69.9642,69.9457,69.9549,26451.0
2023-07-05 11:50:00,75.38,75.38,75.37,75.38,16982.0,69.9549,69.9549,69.9457,69.9549,16982.0
2023-07-05 12:00:00,75.38,75.38,75.35,75.37,25752.0,69.9549,69.9549,69.9271,69.9457,25752.0
2023-07-05 12:10:00,75.37,75.38,75.36,75.38,25305.0,69.9457,69.9549,69.9364,69.9549,25305.0
2023-07-05 12:20:00,75.38,75.38,75.35,75.35,26830.0,69.9549,69.9549,69.9271,69.9271,26830.0
2023-07-05 12:30:00,75.36,75.36,75.33,75.34,26807.0,69.9364,69.9364,69.9085,69.9178,26807.0
2023-07-05 12:40:00,75.34,75.35,75.34,75.34,186031.0,69.9178,69.9271,69.9178,69.9178,186031.0
2023-07-05 12:50:00,75.34,75.35,75.32,75.33,23476.0,69.9178,69.9271,69.8993,69.9085,23476.0
2023-07-05 13:00:00,75.32,75.33,75.32,75.33,74333.0,69.8993,69.9085,69.8993,69.9085,74333.0
2023-07-05 13:10:00,75.33,75.33,75.32,75.33,56129.0,69.9085,69.9085,69.8993,69.9085,56129.0
2023-07-05 13:20:00,75.33,75.33,75.32,75.33,14390.0,69.9085,69.9085,69.8993,69.9085,14390.0
2023-07-05 13:30:00,75.33,75.33,75.31,75.31,29104.0,69.9085,69.9085,69.89,69.89,29104.0
2023-07-05 13:40:00,75.31,75.32,75.3,75.3,40418.0,69.89,69.8993,69.8807,69.8807,40418.0
2023-07-05 13:50:00,75.3,75.31,75.28,75.28,48313.0,69.8807,69.89,69.8621,69.8621,48313.0
2023-07-05 14:00:00,75.28,75.33,75.27,75.31,77531.0,69.8621,69.9085,69.8528,69.89,77531.0
2023-07-05 14:10:00,75.31,75.33,75.29,75.3,54358.0,69.89,69.9085,69.8714,69.8807,54358.0
2023-07-05 14:20:00,75.3,75.31,75.29,75.31,30348.0,69.8807,69.89,69.8714,69.89,30348.0
2023-07-05 14:30:00,75.3,75.31,75.29,75.3,24434.0,69.8807,69.89,69.8714,69.8807,24434.0
2023-07-05 14:40:00,75.29,75.31,75.29,75.31,34440.0,69.8714,69.89,69.8714,69.89,34440.0
2023-07-05 14:50:00,75.31,75.32,75.28,75.28,26359.0,69.89,69.8993,69.8621,69.8621,26359.0
2023-07-05 15:00:00,75.28,75.29,75.28,75.29,15777.0,69.8621,69.8714,69.8621,69.8714,15777.0
2023-07-05 15:10:00,75.28,75.3,75.28,75.29,103498.0,69.8621,69.8807,69.8621,69.8714,103498.0
2023-07-05 15:20:00,75.3,75.3,75.29,75.29,56002.0,69.8807,69.8807,69.8714,69.8714,56002.0
2023-07-05 15:30:00,75.3,75.3,75.29,75.3,73980.0,69.8807,69.8807,69.8714,69.8807,73980.0
2023-07-05 15:40:00,75.3,75.3,75.28,75.29,63574.0,69.8807,69.8807,69.8621,69.8714,63574.0
2023-07-05 15:50:00,75.28,75.3,75.28,75.29,337273.0,69.8621,69.8807,69.8621,69.8714,337273.0
2023-07-06 09:30:00,75.09,75.09,75.04,75.07,125629.0,69.6858,69.6858,69.6394,69.6672,125629.0
2023-07-06 09:40:00,75.06,75.07,75.03,75.03,69050.0,69.658,69.6672,69.6301,69.6301,69050.0
2023-07-06 09:50:00,75.03,75.05,75.01,75.02,92378.0,69.6301,69.6487,69.6116,69.6208,92378.0
2023-07-06 10:00:00,75.01,75.02,74.93,75.0,183608.0,69.6116,69.6208,69.5373,69.6023,183608.0
2023-07-06 10:10:00,75.01,75.01,74.97,74.97,90153.0,69.6116,69.6116,69.5744,69.5744,90153.0
2023-07-06 10:20:00,74.97,74.98,74.97,74.98,89706.0,69.5744,69.5837,69.5744,69.5837,89706.0
2023-07-06 10:30:00,74.98,74.98,74.93,74.94,149579.0,69.5837,69.5837,69.5373,69.5466,149579.0
2023-07-06 10:40:00,74.94,74.96,74.92,74.96,79940.0,69.5466,69.5652,69.528,69.5652,79940.0
2023-07-06 10:50:00,74.96,74.97,74.95,74.97,67994.0,69.5652,69.5744,69.5559,69.5744,67994.0
2023-07-06 11:00:00,74.97,74.98,74.95,74.95,162396.0,69.5744,69.5837,69.5559,69.5559,162396.0
2023-07-06 11:10:00,74.95,74.97,74.95,74.97,137994.0,69.5559,69.5744,69.5559,69.5744,137994.0
2023-07-06 11:20:00,74.96,74.97,74.94,74.95,169334.0,69.5652,69.5744,69.5466,69.5559,169334.0
2023-07-06 11:30:00,74.94,74.96,74.94,74.95,284850.0,69.5466,69.5652,69.5466,69.5559,284850.0
2023-07-06 11:40:00,74.95,74.96,74.93,74.96,517784.0,69.5559,69.5652,69.5373,69.5652,517784.0
2023-07-06 11:50:00,74.96,74.97,74.95,74.95,36779.0,69.5652,69.5744,69.5559,69.5559,36779.0
2023-07-06 12:00:00,74.95,75.0,74.95,75.0,40887.0,69.5559,69.6023,69.5559,69.6023,40887.0
2023-07-06 12:10:00,75.0,75.01,74.98,74.98,73949.0,69.6023,69.6116,69.5837,69.5837,73949.0
2023-07-06 12:20:00,74.98,75.0,74.98,75.0,66741.0,69.5837,69.6023,69.5837,69.6023,66741.0
2023-07-06 12:30:00,75.0,75.0,74.99,75.0,31674.0,69.6023,69.6023,69.593,69.6023,31674.0
2023-07-06 12:40:00,74.99,75.02,74.99,75.02,57532.0,69.593,69.6208,69.593,69.6208,57532.0
2023-07-06 12:50:00,75.02,75.03,75.01,75.03,112945.0,69.6208,69.6301,69.6116,69.6301,112945.0
2023-07-06 13:00:00,75.03,75.04,75.02,75.03,56667.0,69.6301,69.6394,69.6208,69.6301,56667.0
2023-07-06 13:10:00,75.03,75.03,75.02,75.03,36458.0,69.6301,69.6301,69.6208,69.6301,36458.0
2023-07-06 13:20:00,75.03,75.05,75.02,75.05,33721.0,69.6301,69.6487,69.6208,69.6487,33721.0
2023-07-06 13:30:00,75.05,75.05,75.04,75.05,1011792.0,69.6487,69.6487,69.6394,69.6487,1011792.0
2023-07-06 13:40:00,75.05,75.06,75.04,75.06,81683.0,69.6487,69.658,69.6394,69.658,81683.0
2023-07-06 13:50:00,75.06,75.06,75.05,75.06,15774.0,69.658,69.658,69.6487,69.658,15774.0
2023-07-06 14:00:00,75.07,75.07,75.06,75.06,136952.0,69.6672,69.6672,69.658,69.658,136952.0
2023-07-06 14:10:00,75.06,75.07,75.06,75.06,79258.0,69.658,69.6672,69.658,69.658,79258.0
2023-07-06 14:20:00,75.06,75.08,75.06,75.08,74366.0,69.658,69.6765,69.658,69.6765,74366.0
2023-07-06 14:30:00,75.07,75.1,75.07,75.1,47609.0,69.6672,69.6951,69.6672,69.6951,47609.0
2023-07-06 14:40:00,75.09,75.11,75.09,75.11,39014.0,69.6858,69.7044,69.6858,69.7044,39014.0
2023-07-06 14:50:00,75.11,75.11,75.1,75.1,40683.0,69.7044,69.7044,69.6951,69.6951,40683.0
2023-07-06 15:00:00,75.1,75.11,75.1,75.1,28689.0,69.6951,69.7044,69.6951,69.6951,28689.0
2023-07-06 15:10:00,75.1,75.11,75.1,75.11,28732.0,69.6951,69.7044,69.6951,69.7044,28732.0
2023-07-06 15:20:00,75.1,75.11,75.1,75.11,43897.0,69.6951,69.7044,69.6951,69.7044,43897.0
2023-07-06 15:30:00,75.1,75.11,75.1,75.11,46194.0,69.6951,69.7044,69.6951,69.7044,46194.0
2023-07-06 15:40:00,75.1,75.11,75.08,75.09,187294.0,69.6951,69.7044,69.6765,69.6858,187294.0
2023-07-06 15:50:00,75.1,75.11,75.09,75.1,103172.0,69.6951,69.7044,69.6858,69.6951,103172.0
2023-07-07 09:30:00,75.19,75.19,75.13,75.17,199316.0,69.7786,69.7786,69.7229,69.76,199316.0
2023-07-07 09:40:00,75.17,75.21,75.16,75.2,54592.0,69.76,69.7972,69.7508,69.7879,54592.0
2023-07-07 09:50:00,75.2,75.21,75.18,75.18,50873.0,69.7879,69.7972,69.7693,69.7693,50873.0
2023-07-07 10:00:00,75.18,75.2,75.16,75.19,65171.0,69.7693,69.7879,69.7508,69.7786,65171.0
2023-07-07 10:10:00,75.19,75.22,75.18,75.21,36941.0,69.7786,69.8064,69.7693,69.7972,36941.0
2023-07-07 10:20:00,75.22,75.24,75.21,75.23,20841.0,69.8064,69.825,69.7972,69.8157,20841.0
2023-07-07 10:30:00,75.22,75.25,75.21,75.24,30961.0,69.8064,69.8343,69.7972,69.825,30961.0
2023-07-07 10:40:00,75.24,75.28,75.24,75.26,65913.0,69.825,69.8621,69.825,69.8436,65913.0
2023-07-07 10:50:00,75.25,75.27,75.25,75.26,51392.0,69.8343,69.8528,69.8343,69.8436,51392.0
2023-07-07 11:00:00,75.25,75.26,75.23,75.25,33668.0,69.8343,69.8436,69.8157,69.8343,33668.0
2023-07-07 11:10:00,75.24,75.25,75.21,75.22,49009.0,69.825,69.8343,69.7972,69.8064,49009.0
2023-07-07 11:20:00,75.22,75.23,75.21,75.22,52380.0,69.8064,69.8157,69.7972,69.8064,52380.0
2023-07-07 11:30:00,75.22,75.23,75.21,75.22,53564.0,69.8064,69.8157,69.7972,69.8064,53564.0
2023-07-07 11:40:00,75.22,75.23,75.2,75.2,34640.0,69.8064,69.8157,69.7879,69.7879,34640.0
2023-07-07 11:50:00,75.2,75.21,75.2,75.2,138872.0,69.7879,69.7972,69.7879,69.7879,138872.0
2023-07-07 12:00:00,75.2,75.22,75.2,75.22,323069.0,69.7879,69.8064,69.7879,69.8064,323069.0
2023-07-07 12:10:00,75.22,75.22,75.2,75.2,95749.0,69.8064,69.8064,69.7879,69.7879,95749.0
2023-07-07 12:20:00,75.2,75.22,75.2,75.22,50950.0,69.7879,69.8064,69.7879,69.8064,50950.0
2023-07-07 12:30:00,75.22,75.23,75.21,75.22,45017.0,69.8064,69.8157,69.7972,69.8064,45017.0
2023-07-07 12:40:00,75.22,75.23,75.2,75.2,107624.0,69.8064,69.8157,69.7879,69.7879,107624.0
2023-07-07 12:50:00,75.2,75.21,75.19,75.2,51971.0,69.7879,69.7972,69.7786,69.7879,51971.0
2023-07-07 13:00:00,75.19,75.2,75.18,75.19,69666.0,69.7786,69.7879,69.7693,69.7786,69666.0
2023-07-07 13:10:00,75.19,75.21,75.18,75.19,58668.0,69.7786,69.7972,69.7693,69.7786,58668.0
2023-07-07 13:20:00,75.2,75.22,75.19,75.22,67123.0,69.7879,69.8064,69.7786,69.8064,67123.0
2023-07-07 13:30:00,75.21,75.22,75.2,75.2,27620.0,69.7972,69.8064,69.7879,69.7879,27620.0
2023-07-07 13:40:00,75.2,75.21,75.19,75.19,21622.0,69.7879,69.7972,69.7786,69.7786,21622.0
2023-07-07 13:50:00,75.2,75.2,75.18,75.18,38179.0,69.7879,69.7879,69.7693,69.7693,38179.0
2023-07-07 14:00:00,75.18,75.19,75.16,75.17,64606.0,69.7693,69.7786,69.7508,69.76,64606.0
2023-07-07 14:10:00,75.16,75.17,75.15,75.16,98678.0,69.7508,69.76,69.7415,69.7508,98678.0
2023-07-07 14:20:00,75.16,75.17,75.15,75.16,40789.0,69.7508,69.76,69.7415,69.7508,40789.0
2023-07-07 14:30:00,75.17,75.19,75.17,75.19,56811.0,69.76,69.7786,69.76,69.7786,56811.0
2023-07-07 14:40:00,75.19,75.19,75.17,75.19,74749.0,69.7786,69.7786,69.76,69.7786,74749.0
2023-07-07 14:50:00,75.19,75.19,75.17,75.19,42884.0,69.7786,69.7786,69.76,69.7786,42884.0
2023-07-07 15:00:00,75.18,75.18,75.16,75.17,33617.0,69.7693,69.7693,69.7508,69.76,33617.0
2023-07-07 15:10:00,75.17,75.18,75.16,75.17,33604.0,69.76,69.7693,69.7508,69.76,33604.0
2023-07-07 15:20:00,75.16,75.17,75.16,75.17,11372.0,69.7508,69.76,69.7508,69.76,11372.0
2023-07-07 15:30:00,75.17,75.17,75.15,75.16,26950.0,69.76,69.76,69.7415,69.7508,26950.0
2023-07-07 15:40:00,75.16,75.16,75.14,75.14,21617.0,69.7508,69.7508,69.7322,69.7322,21617.0
2023-07-07 15:50:00,75.14,75.16,75.14,75.14,121312.0,69.7322,69.7508,69.7322,69.7322,121312.0
2023-07-10 09:30:00,75.16,75.24,75.16,75.23,164952.0,69.7508,69.825,69.7508,69.8157,164952.0
2023-07-10 09:40:00,75.22,75.23,75.21,75.22,70288.0,69.8064,69.8157,69.7972,69.8064,70288.0
2023-07-10 09:50:00,75.23,75.23,75.21,75.23,75188.0,69.8157,69.8157,69.7972,69.8157,75188.0
2023-07-10 10:00:00,75.23,75.27,75.22,75.27,108133.0,69.8157,69.8528,69.8064,69.8528,108133.0
2023-07-10 10:10:00,75.27,75.29,75.26,75.27,49465.0,69.8528,69.8714,69.8436,69.8528,49465.0
2023-07-10 10:20:00,75.28,75.28,75.26,75.27,40221.0,69.8621,69.8621,69.8436,69.8528,40221.0
2023-07-10 10:30:00,75.27,75.27,75.25,75.26,57178.0,69.8528,69.8528,69.8343,69.8436,57178.0
2023-07-10 10:40:00,75.26,75.26,75.23,75.25,327538.0,69.8436,69.8436,69.8157,69.8343,327538.0
2023-07-10 10:50:00,75.25,75.26,75.24,75.26,46459.0,69.8343,69.8436,69.825,69.8436,46459.0
2023-07-10 11:00:00,75.26,75.28,75.25,75.27,17631.0,69.8436,69.8621,69.8343,69.8528,17631.0
2023-07-10 11:10:00,75.27,75.3,75.26,75.28,23735.0,69.8528,69.8807,69.8436,69.8621,23735.0
2023-07-10 11:20:00,75.29,75.32,75.28,75.31,90855.0,69.8714,69.8993,69.8621,69.89,90855.0
2023-07-10 11:30:00,75.31,75.32,75.3,75.31,68307.0,69.89,69.8993,69.8807,69.89,68307.0
2023-07-10 11:40:00,75.31,75.31,75.29,75.31,69599.0,69.89,69.89,69.8714,69.89,69599.0
2023-07-10 11:50:00,75.31,75.33,75.3,75.33,58950.0,69.89,69.9085,69.8807,69.9085,58950.0
2023-07-10 12:00:00,75.33,75.33,75.3,75.31,66775.0,69.9085,69.9085,69.8807,69.89,66775.0
2023-07-10 12:10:00,75.32,75.33,75.31,75.33,43266.0,69.8993,69.9085,69.89,69.9085,43266.0
2023-07-10 12:20:00,75.33,75.34,75.32,75.34,19936.0,69.9085,69.9178,69.8993,69.9178,19936.0
2023-07-10 12:30:00,75.34,75.36,75.33,75.36,33544.0,69.9178,69.9364,69.9085,69.9364,33544.0
2023-07-10 12:40:00,75.35,75.36,75.33,75.34,19726.0,69.9271,69.9364,69.9085,69.9178,19726.0
2023-07-10 12:50:00,75.35,75.35,75.33,75.34,31113.0,69.9271,69.9271,69.9085,69.9178,31113.0
2023-07-10 13:00:00,75.34,75.36,75.33,75.36,114166.0,69.9178,69.9364,69.9085,69.9364,114166.0
2023-07-10 13:10:00,75.36,75.36,75.33,75.34,51192.0,69.9364,69.9364,69.9085,69.9178,51192.0
2023-07-10 13:20:00,75.33,75.34,75.32,75.33,252540.0,69.9085,69.9178,69.8993,69.9085,252540.0
2023-07-10 13:30:00,75.33,75.36,75.33,75.35,38943.0,69.9085,69.9364,69.9085,69.9271,38943.0
2023-07-10 13:40:00,75.35,75.36,75.34,75.34,27646.0,69.9271,69.9364,69.9178,69.9178,27646.0
2023-07-10 13:50:00,75.35,75.37,75.35,75.36,250435.0,69.9271,69.9457,69.9271,69.9364,250435.0
2023-07-10 14:00:00,75.36,75.36,75.34,75.34,34620.0,69.9364,69.9364,69.9178,69.9178,34620.0
2023-07-10 14:10:00,75.34,75.35,75.34,75.34,12714.0,69.9178,69.9271,69.9178,69.9178,12714.0
2023-07-10 14:20:00,75.34,75.35,75.33,75.33,46159.0,69.9178,69.9271,69.9085,69.9085,46159.0
2023-07-10 14:30:00,75.34,75.36,75.33,75.36,18783.0,69.9178,69.9364,69.9085,69.9364,18783.0
2023-07-10 14:40:00,75.36,75.36,75.34,75.34,10975.0,69.9364,69.9364,69.9178,69.9178,10975.0
2023-07-10 14:50:00,75.34,75.35,75.34,75.35,21101.0,69.9178,69.9271,69.9178,69.9271,21101.0
2023-07-10 15:00:00,75.35,75.36,75.33,75.34,42241.0,69.9271,69.9364,69.9085,69.9178,42241.0
2023-07-10 15:10:00,75.34,75.35,75.33,75.34,129817.0,69.9178,69.9271,69.9085,69.9178,129817.0
2023-07-10 15:20:00,75.33,75.34,75.32,75.33,103565.0,69.9085,69.9178,69.8993,69.9085,103565.0
2023-07-10 15:30:00,75.32,75.34,75.32,75.33,73994.0,69.8993,69.9178,69.8993,69.9085,73994.0
2023-07-10 15:40:00,75.34,75.34,75.32,75.33,79539.0,69.9178,69.9178,69.8993,69.9085,79539.0
2023-07-10 15:50:00,75.33,75.33,75.32,75.32,69405.0,69.9085,69.9085,69.8993,69.8993,69405.0
2023-07-11 09:30:00,75.36,75.4,75.35,75.4,155434.0,69.9364,69.9735,69.9271,69.9735,155434.0
2023-07-11 09:40:00,75.39,75.4,75.35,75.36,116760.0,69.9642,69.9735,69.9271,69.9364,116760.0
2023-07-11 09:50:00,75.37,75.38,75.36,75.38,2711480.0,69.9457,69.9549,69.9364,69.9549,2711480.0
2023-07-11 10:00:00,75.38,75.38,75.36,75.37,20659.0,69.9549,69.9549,69.9364,69.9457,20659.0
2023-07-11 10:10:00,75.37,75.38,75.36,75.38,74524.0,69.9457,69.9549,69.9364,69.9549,74524.0
2023-07-11 10:20:00,75.38,75.38,75.37,75.38,236275.0,69.9549,69.9549,69.9457,69.9549,236275.0
2023-07-11 10:30:00,75.37,75.39,75.37,75.39,230913.0,69.9457,69.9642,69.9457,69.9642,230913.0
2023-07-11 10:40:00,75.39,75.42,75.38,75.41,295208.0,69.9642,69.9921,69.9549,69.9828,295208.0
2023-07-11 10:50:00,75.41,75.41,75.38,75.39,104832.0,69.9828,69.9828,69.9549,69.9642,104832.0
2023-07-11 11:00:00,75.39,75.39,75.38,75.38,105226.0,69.9642,69.9642,69.9549,69.9549,105226.0
2023-07-11 11:10:00,75.39,75.39,75.38,75.39,61883.0,69.9642,69.9642,69.9549,69.9642,61883.0
2023-07-11 11:20:00,75.39,75.39,75.38,75.38,60013.0,69.9642,69.9642,69.9549,69.9549,60013.0
2023-07-11 11:30:00,75.39,75.39,75.36,75.38,258873.0,69.9642,69.9642,69.9364,69.9549,258873.0
2023-07-11 11:40:00,75.37,75.38,75.36,75.38,162618.0,69.9457,69.9549,69.9364,69.9549,162618.0
2023-07-11 11:50:00,75.38,75.39,75.37,75.39,180834.0,69.9549,69.9642,69.9457,69.9642,180834.0
2023-07-11 12:00:00,75.39,75.4,75.38,75.4,69785.0,69.9642,69.9735,69.9549,69.9735,69785.0
2023-07-11 12:10:00,75.4,75.4,75.39,75.4,46252.0,69.9735,69.9735,69.9642,69.9735,46252.0
2023-07-11 12:20:00,75.4,75.4,75.39,75.39,113699.0,69.9735,69.9735,69.9642,69.9642,113699.0
2023-07-11 12:30:00,75.39,75.42,75.39,75.41,104163.0,69.9642,69.9921,69.9642,69.9828,104163.0
2023-07-11 12:40:00,75.41,75.42,75.41,75.42,132989.0,69.9828,69.9921,69.9828,69.9921,132989.0
2023-07-11 12:50:00,75.41,75.43,75.41,75.42,117933.0,69.9828,70.0013,69.9828,69.9921,117933.0
2023-07-11 13:00:00,75.42,75.44,75.42,75.44,102665.0,69.9921,70.0106,69.9921,70.0106,102665.0
2023-07-11 13:10:00,75.44,75.44,75.42,75.44,122694.0,70.0106,70.0106,69.9921,70.0106,122694.0
2023-07-11 13:20:00,75.44,75.44,75.43,75.44,30957.0,70.0106,70.0106,70.0013,70.0106,30957.0
2023-07-11 13:30:00,75.44,75.44,75.43,75.44,49228.0,70.0106,70.0106,70.0013,70.0106,49228.0
2023-07-11 13:40:00,75.44,75.44,75.43,75.44,40136.0,70.0106,70.0106,70.0013,70.0106,40136.0
2023-07-11 13:50:00,75.44,75.44,75.43,75.44,168221.0,70.0106,70.0106,70.0013,70.0106,168221.0
2023-07-11 14:00:00,75.44,75.45,75.43,75.45,173744.0,70.0106,70.0199,70.0013,70.0199,173744.0
2023-07-11 14:10:00,75.45,75.45,75.42,75.42,113932.0,70.0199,70.0199,69.9921,69.9921,113932.0
2023-07-11 14:20:00,75.42,75.43,75.41,75.42,48551.0,69.9921,70.0013,69.9828,69.9921,48551.0
2023-07-11 14:30:00,75.42,75.42,75.39,75.4,72551.0,69.9921,69.9921,69.9642,69.9735,72551.0
2023-07-11 14:40:00,75.4,75.41,75.39,75.41,30217.0,69.9735,69.9828,69.9642,69.9828,30217.0
2023-07-11 14:50:00,75.41,75.43,75.4,75.42,54672.0,69.9828,70.0013,69.9735,69.9921,54672.0
2023-07-11 15:00:00,75.43,75.43,75.4,75.4,44601.0,70.0013,70.0013,69.9735,69.9735,44601.0
2023-07-11 15:10:00,75.41,75.41,75.4,75.41,49898.0,69.9828,69.9828,69.9735,69.9828,49898.0
2023-07-11 15:20:00,75.4,75.42,75.4,75.41,142248.0,69.9735,69.9921,69.9735,69.9828,142248.0
2023-07-11 15:30:00,75.41,75.41,75.4,75.41,73272.0,69.9828,69.9828,69.9735,69.9828,73272.0
2023-07-11 15:40:00,75.41,75.41,75.4,75.41,99091.0,69.9828,69.9828,69.9735,69.9828,99091.0
2023-07-11 15:50:00,75.4,75.42,75.4,75.41,101057.0,69.9735,69.9921,69.9735,69.9828,101057.0
2023-07-12 09:30:00,75.64,75.73,75.64,75.7,88346.0,70.1962,70.2797,70.1962,70.2519,88346.0
2023-07-12 09:40:00,75.7,75.72,75.69,75.71,86083.0,70.2519,70.2705,70.2426,70.2612,86083.0
2023-07-12 09:50:00,75.72,75.75,75.71,75.75,62030.0,70.2705,70.2983,70.2612,70.2983,62030.0
2023-07-12 10:00:00,75.75,75.78,75.74,75.77,63631.0,70.2983,70.3261,70.289,70.3169,63631.0
2023-07-12 10:10:00,75.76,75.8,75.76,75.8,220142.0,70.3076,70.3447,70.3076,70.3447,220142.0
2023-07-12 10:20:00,75.8,75.8,75.78,75.78,67942.0,70.3447,70.3447,70.3261,70.3261,67942.0
2023-07-12 10:30:00,75.78,75.79,75.76,75.76,76766.0,70.3261,70.3354,70.3076,70.3076,76766.0
2023-07-12 10:40:00,75.76,75.77,75.76,75.76,38700.0,70.3076,70.3169,70.3076,70.3076,38700.0
2023-07-12 10:50:00,75.76,75.77,75.76,75.76,204359.0,70.3076,70.3169,70.3076,70.3076,204359.0
2023-07-12 11:00:00,75.77,75.77,75.76,75.76,98927.0,70.3169,70.3169,70.3076,70.3076,98927.0
2023-07-12 11:10:00,75.76,75.77,75.75,75.77,193692.0,70.3076,70.3169,70.2983,70.3169,193692.0
2023-07-12 11:20:00,75.77,75.77,75.76,75.77,237356.0,70.3169,70.3169,70.3076,70.3169,237356.0
2023-07-12 11:30:00,75.77,75.77,75.76,75.76,31989.0,70.3169,70.3169,70.3076,70.3076,31989.0
2023-07-12 11:40:00,75.76,75.77,75.75,75.76,137611.0,70.3076,70.3169,70.2983,70.3076,137611.0
2023-07-12 11:50:00,75.76,75.77,75.75,75.76,102050.0,70.3076,70.3169,70.2983,70.3076,102050.0
2023-07-12 12:00:00,75.76,75.76,75.73,75.75,128717.0,70.3076,70.3076,70.2797,70.2983,128717.0
2023-07-12 12:10:00,75.75,75.75,75.74,75.75,74177.0,70.2983,70.2983,70.289,70.2983,74177.0
2023-07-12 12:20:00,75.75,75.76,75.74,75.76,164962.0,70.2983,70.3076,70.289,70.3076,164962.0
2023-07-12 12:30:00,75.75,75.76,75.75,75.76,44841.0,70.2983,70.3076,70.2983,70.3076,44841.0
2023-07-12 12:40:00,75.76,75.77,75.75,75.77,102240.0,70.3076,70.3169,70.2983,70.3169,102240.0
2023-07-12 12:50:00,75.77,75.77,75.76,75.77,111971.0,70.3169,70.3169,70.3076,70.3169,111971.0
2023-07-12 13:00:00,75.76,75.77,75.74,75.75,162809.0,70.3076,70.3169,70.289,70.2983,162809.0
2023-07-12 13:10:00,75.74,75.75,75.73,75.73,82320.0,70.289,70.2983,70.2797,70.2797,82320.0
2023-07-12 13:20:00,75.73,75.74,75.7,75.7,37973.0,70.2797,70.289,70.2519,70.2519,37973.0
2023-07-12 13:30:00,75.71,75.73,75.7,75.73,52371.0,70.2612,70.2797,70.2519,70.2797,52371.0
2023-07-12 13:40:00,75.73,75.74,75.73,75.73,40776.0,70.2797,70.289,70.2797,70.2797,40776.0
2023-07-12 13:50:00,75.73,75.74,75.73,75.73,35710.0,70.2797,70.289,70.2797,70.2797,35710.0
2023-07-12 14:00:00,75.73,75.74,75.72,75.73,36077.0,70.2797,70.289,70.2705,70.2797,36077.0
2023-07-12 14:10:00,75.72,75.74,75.72,75.73,37808.0,70.2705,70.289,70.2705,70.2797,37808.0
2023-07-12 14:20:00,75.73,75.74,75.73,75.73,29189.0,70.2797,70.289,70.2797,70.2797,29189.0
2023-07-12 14:30:00,75.73,75.74,75.73,75.73,36431.0,70.2797,70.289,70.2797,70.2797,36431.0
2023-07-12 14:40:00,75.73,75.74,75.7,75.71,152413.0,70.2797,70.289,70.2519,70.2612,152413.0
2023-07-12 14:50:00,75.7,75.73,75.7,75.73,71226.0,70.2519,70.2797,70.2519,70.2797,71226.0
2023-07-12 15:00:00,75.73,75.74,75.72,75.72,106279.0,70.2797,70.289,70.2705,70.2705,106279.0
2023-07-12 15:10:00,75.73,75.73,75.72,75.72,60910.0,70.2797,70.2797,70.2705,70.2705,60910.0
2023-07-12 15:20:00,75.73,75.73,75.71,75.72,116042.0,70.2797,70.2797,70.2612,70.2705,116042.0
2023-07-12 15:30:00,75.72,75.74,75.71,75.72,59319.0,70.2705,70.289,70.2612,70.2705,59319.0
2023-07-12 15:40:00,75.73,75.73,75.71,75.72,34397.0,70.2797,70.2797,70.2612,70.2705,34397.0
2023-07-12 15:50:00,75.73,75.73,75.69,75.69,100594.0,70.2797,70.2797,70.2426,70.2426,100594.0
2023-07-13 09:30:00,75.95,75.95,75.9,75.94,193423.0,70.4839,70.4839,70.4375,70.4746,193423.0
2023-07-13 09:40:00,75.94,75.96,75.93,75.95,17850.0,70.4746,70.4932,70.4653,70.4839,17850.0
2023-07-13 09:50:00,75.95,75.95,75.92,75.94,41906.0,70.4839,70.4839,70.4561,70.4746,41906.0
2023-07-13 10:00:00,75.94,75.95,75.92,75.93,195878.0,70.4746,70.4839,70.4561,70.4653,195878.0
2023-07-13 10:10:00,75.94,75.94,75.91,75.91,30749.0,70.4746,70.4746,70.4468,70.4468,30749.0
2023-07-13 10:20:00,75.92,75.92,75.9,75.91,116314.0,70.4561,70.4561,70.4375,70.4468,116314.0
2023-07-13 10:30:00,75.91,75.92,75.9,75.92,46210.0,70.4468,70.4561,70.4375,70.4561,46210.0
2023-07-13 10:40:00,75.92,75.92,75.89,75.9,35175.0,70.4561,70.4561,70.4282,70.4375,35175.0
2023-07-13 10:50:00,75.9,75.91,75.88,75.91,56699.0,70.4375,70.4468,70.4189,70.4468,56699.0
2023-07-13 11:00:00,75.91,75.91,75.88,75.89,59529.0,70.4468,70.4468,70.4189,70.4282,59529.0
2023-07-13 11:10:00,75.89,75.89,75.88,75.89,51652.0,70.4282,70.4282,70.4189,70.4282,51652.0
2023-07-13 11:20:00,75.89,75.91,75.88,75.91,49999.0,70.4282,70.4468,70.4189,70.4468,49999.0
2023-07-13 11:30:00,75.91,75.92,75.9,75.91,62788.0,70.4468,70.4561,70.4375,70.4468,62788.0
2023-07-13 11:40:00,75.9,75.91,75.9,75.91,209574.0,70.4375,70.4468,70.4375,70.4468,209574.0
2023-07-13 11:50:00,75.91,75.94,75.9,75.94,87169.0,70.4468,70.4746,70.4375,70.4746,87169.0
2023-07-13 12:00:00,75.94,75.96,75.93,75.95,34575.0,70.4746,70.4932,70.4653,70.4839,34575.0
2023-07-13 12:10:00,75.95,75.98,75.95,75.97,14454.0,70.4839,70.5118,70.4839,70.5025,14454.0
2023-07-13 12:20:00,75.97,75.99,75.96,75.98,30978.0,70.5025,70.521,70.4932,70.5118,30978.0
2023-07-13 12:30:00,75.97,76.0,75.97,75.98,29716.0,70.5025,70.5303,70.5025,70.5118,29716.0
2023-07-13 12:40:00,75.98,75.99,75.97,75.99,41338.0,70.5118,70.521,70.5025,70.521,41338.0
2023-07-13 12:50:00,75.99,76.0,75.98,75.98,23118.0,70.521,70.5303,70.5118,70.5118,23118.0
2023-07-13 13:00:00,75.98,76.0,75.97,75.98,43812.0,70.5118,70.5303,70.5025,70.5118,43812.0
2023-07-13 13:10:00,75.98,76.0,75.98,75.99,36896.0,70.5118,70.5303,70.5118,70.521,36896.0
2023-07-13 13:20:00,75.99,76.0,75.97,75.97,18558.0,70.521,70.5303,70.5025,70.5025,18558.0
2023-07-13 13:30:00,75.97,75.98,75.96,75.98,11989.0,70.5025,70.5118,70.4932,70.5118,11989.0
2023-07-13 13:40:00,75.98,76.0,75.98,75.99,33238.0,70.5118,70.5303,70.5118,70.521,33238.0
2023-07-13 13:50:00,75.98,76.0,75.98,76.0,31691.0,70.5118,70.5303,70.5118,70.5303,31691.0
2023-07-13 14:00:00,76.0,76.0,75.99,76.0,52059.0,70.5303,70.5303,70.521,70.5303,52059.0
2023-07-13 14:10:00,76.0,76.02,76.0,76.01,46932.0,70.5303,70.5489,70.5303,70.5396,46932.0
2023-07-13 14:20:00,76.02,76.02,75.98,75.99,63939.0,70.5489,70.5489,70.5118,70.521,63939.0
2023-07-13 14:30:00,76.0,76.01,75.99,75.99,57214.0,70.5303,70.5396,70.521,70.521,57214.0
2023-07-13 14:40:00,75.99,76.0,75.99,75.99,25378.0,70.521,70.5303,70.521,70.521,25378.0
2023-07-13 14:50:00,75.99,76.0,75.98,76.0,47306.0,70.521,70.5303,70.5118,70.5303,47306.0
2023-07-13 15:00:00,76.0,76.0,75.99,75.99,36858.0,70.5303,70.5303,70.521,70.521,36858.0
2023-07-13 15:10:00,76.0,76.0,75.99,76.0,54224.0,70.5303,70.5303,70.521,70.5303,54224.0
2023-07-13 15:20:00,76.0,76.01,75.99,76.01,72838.0,70.5303,70.5396,70.521,70.5396,72838.0
2023-07-13 15:30:00,76.01,76.01,75.98,75.98,102190.0,70.5396,70.5396,70.5118,70.5118,102190.0
2023-07-13 15:40:00,75.98,75.99,75.98,75.98,284125.0,70.5118,70.521,70.5118,70.5118,284125.0
2023-07-13 15:50:00,75.98,75.99,75.98,75.98,351272.0,70.5118,70.521,70.5118,70.5118,351272.0
2023-07-14 09:30:00,75.89,75.92,75.89,75.91,157716.0,70.4282,70.4561,70.4282,70.4468,157716.0
2023-07-14 09:40:00,75.91,75.92,75.9,75.9,41642.0,70.4468,70.4561,70.4375,70.4375,41642.0
2023-07-14 09:50:00,75.9,75.91,75.89,75.9,36806.0,70.4375,70.4468,70.4282,70.4375,36806.0
2023-07-14 10:00:00,75.89,75.9,75.82,75.84,240619.0,70.4282,70.4375,70.3633,70.3818,240619.0
2023-07-14 10:10:00,75.85,75.86,75.82,75.86,35584.0,70.3911,70.4004,70.3633,70.4004,35584.0
2023-07-14 10:20:00,75.86,75.86,75.83,75.84,45553.0,70.4004,70.4004,70.3725,70.3818,45553.0
2023-07-14 10:30:00,75.84,75.86,75.84,75.84,69554.0,70.3818,70.4004,70.3818,70.3818,69554.0
2023-07-14 10:40:00,75.85,75.86,75.84,75.84,83132.0,70.3911,70.4004,70.3818,70.3818,83132.0
2023-07-14 10:50:00,75.85,75.86,75.84,75.84,39997.0,70.3911,70.4004,70.3818,70.3818,39997.0
2023-07-14 11:00:00,75.84,75.85,75.8,75.81,91558.0,70.3818,70.3911,70.3447,70.354,91558.0
2023-07-14 11:10:00,75.82,75.83,75.8,75.81,57684.0,70.3633,70.3725,70.3447,70.354,57684.0
2023-07-14 11:20:00,75.81,75.81,75.79,75.8,50172.0,70.354,70.354,70.3354,70.3447,50172.0
2023-07-14 11:30:00,75.8,75.81,75.79,75.81,26307.0,70.3447,70.354,70.3354,70.354,26307.0
2023-07-14 11:40:00,75.8,75.81,75.77,75.78,38751.0,70.3447,70.354,70.3169,70.3261,38751.0
2023-07-14 11:50:00,75.78,75.78,75.76,75.77,22677.0,70.3261,70.3261,70.3076,70.3169,22677.0
2023-07-14 12:00:00,75.77,75.77,75.75,75.76,23591.0,70.3169,70.3169,70.2983,70.3076,23591.0
2023-07-14 12:10:00,75.75,75.76,75.74,75.75,23756.0,70.2983,70.3076,70.289,70.2983,23756.0
2023-07-14 12:20:00,75.74,75.76,75.74,75.76,22191.0,70.289,70.3076,70.289,70.3076,22191.0
2023-07-14 12:30:00,75.76,75.77,75.75,75.77,25837.0,70.3076,70.3169,70.2983,70.3169,25837.0
2023-07-14 12:40:00,75.77,75.78,75.76,75.77,25786.0,70.3169,70.3261,70.3076,70.3169,25786.0
2023-07-14 12:50:00,75.77,75.77,75.76,75.76,17439.0,70.3169,70.3169,70.3076,70.3076,17439.0
2023-07-14 13:00:00,75.77,75.79,75.76,75.77,37046.0,70.3169,70.3354,70.3076,70.3169,37046.0
2023-07-14 13:10:00,75.77,75.77,75.74,75.75,254747.0,70.3169,70.3169,70.289,70.2983,254747.0
2023-07-14 13:20:00,75.75,75.75,75.74,75.75,98163.0,70.2983,70.2983,70.289,70.2983,98163.0
2023-07-14 13:30:00,75.75,75.76,75.74,75.75,36856.0,70.2983,70.3076,70.289,70.2983,36856.0
2023-07-14 13:40:00,75.76,75.76,75.75,75.75,111424.0,70.3076,70.3076,70.2983,70.2983,111424.0
2023-07-14 13:50:00,75.76,75.76,75.74,75.75,17923.0,70.3076,70.3076,70.289,70.2983,17923.0
2023-07-14 14:00:00,75.74,75.75,75.73,75.74,36164.0,70.289,70.2983,70.2797,70.289,36164.0
2023-07-14 14:10:00,75.73,75.74,75.72,75.73,35374.0,70.2797,70.289,70.2705,70.2797,35374.0
2023-07-14 14:20:00,75.72,75.73,75.72,75.73,46378.0,70.2705,70.2797,70.2705,70.2797,46378.0
2023-07-14 14:30:00,75.73,75.73,75.72,75.72,42701.0,70.2797,70.2797,70.2705,70.2705,42701.0
2023-07-14 14:40:00,75.73,75.74,75.72,75.73,56196.0,70.2797,70.289,70.2705,70.2797,56196.0
2023-07-14 14:50:00,75.73,75.75,75.72,75.72,28275.0,70.2797,70.2983,70.2705,70.2705,28275.0
2023-07-14 15:00:00,75.72,75.73,75.71,75.72,35764.0,70.2705,70.2797,70.2612,70.2705,35764.0
2023-07-14 15:10:00,75.71,75.72,75.71,75.71,29204.0,70.2612,70.2705,70.2612,70.2612,29204.0
2023-07-14 15:20:00,75.72,75.72,75.69,75.7,48348.0,70.2705,70.2705,70.2426,70.2519,48348.0
2023-07-14 15:30:00,75.7,75.7,75.69,75.7,14703.0,70.2519,70.2519,70.2426,70.2519,14703.0
2023-07-14 15:40:00,75.7,75.7,75.69,75.7,142445.0,70.2519,70.2519,70.2426,70.2519,142445.0
2023-07-14 15:50:00,75.7,75.7,75.69,75.7,41357.0,70.2519,70.2519,70.2426,70.2519,41357.0
2023-07-17 09:30:00,75.75,75.77,75.7,75.7,234803.0,70.2983,70.3169,70.2519,70.2519,234803.0
2023-07-17 09:40:00,75.7,75.72,75.7,75.72,48515.0,70.2519,70.2705,70.2519,70.2705,48515.0
2023-07-17 09:50:00,75.71,75.73,75.71,75.73,38161.0,70.2612,70.2797,70.2612,70.2797,38161.0
2023-07-17 10:00:00,75.73,75.73,75.71,75.72,97086.0,70.2797,70.2797,70.2612,70.2705,97086.0
2023-07-17 10:10:00,75.72,75.74,75.71,75.74,39257.0,70.2705,70.289,70.2612,70.289,39257.0
2023-07-17 10:20:00,75.74,75.74,75.73,75.73,77080.0,70.289,70.289,70.2797,70.2797,77080.0
2023-07-17 10:30:00,75.73,75.74,75.73,75.73,56551.0,70.2797,70.289,70.2797,70.2797,56551.0
2023-07-17 10:40:00,75.73,75.74,75.72,75.72,74910.0,70.2797,70.289,70.2705,70.2705,74910.0
2023-07-17 10:50:00,75.73,75.76,75.72,75.76,97944.0,70.2797,70.3076,70.2705,70.3076,97944.0
2023-07-17 11:00:00,75.75,75.76,75.72,75.74,26568.0,70.2983,70.3076,70.2705,70.289,26568.0
2023-07-17 11:10:00,75.73,75.74,75.73,75.73,14825.0,70.2797,70.289,70.2797,70.2797,14825.0
2023-07-17 11:20:00,75.73,75.74,75.73,75.73,29885.0,70.2797,70.289,70.2797,70.2797,29885.0
2023-07-17 11:30:00,75.73,75.74,75.73,75.73,15793.0,70.2797,70.289,70.2797,70.2797,15793.0
2023-07-17 11:40:00,75.73,75.74,75.73,75.73,20170.0,70.2797,70.289,70.2797,70.2797,20170.0
2023-07-17 11:50:00,75.73,75.74,75.73,75.74,208552.0,70.2797,70.289,70.2797,70.289,208552.0
2023-07-17 12:00:00,75.74,75.75,75.73,75.75,34114.0,70.289,70.2983,70.2797,70.2983,34114.0
2023-07-17 12:10:00,75.74,75.75,75.74,75.75,22078.0,70.289,70.2983,70.289,70.2983,22078.0
2023-07-17 12:20:00,75.75,75.75,75.74,75.75,9080.0,70.2983,70.2983,70.289,70.2983,9080.0
2023-07-17 12:30:00,75.74,75.75,75.74,75.75,11558.0,70.289,70.2983,70.289,70.2983,11558.0
2023-07-17 12:40:00,75.75,75.75,75.74,75.75,31645.0,70.2983,70.2983,70.289,70.2983,31645.0
2023-07-17 12:50:00,75.75,75.75,75.74,75.74,404675.0,70.2983,70.2983,70.289,70.289,404675.0
2023-07-17 13:00:00,75.75,75.75,75.74,75.75,61579.0,70.2983,70.2983,70.289,70.2983,61579.0
2023-07-17 13:10:00,75.75,75.75,75.74,75.75,35405.0,70.2983,70.2983,70.289,70.2983,35405.0
2023-07-17 13:20:00,75.75,75.75,75.74,75.75,25958.0,70.2983,70.2983,70.289,70.2983,25958.0
2023-07-17 13:30:00,75.75,75.75,75.74,75.75,13990.0,70.2983,70.2983,70.289,70.2983,13990.0
2023-07-17 13:40:00,75.74,75.76,75.74,75.76,23945.0,70.289,70.3076,70.289,70.3076,23945.0
2023-07-17 13:50:00,75.76,75.76,75.74,75.76,239996.0,70.3076,70.3076,70.289,70.3076,239996.0
2023-07-17 14:00:00,75.76,75.78,75.75,75.78,47029.0,70.3076,70.3261,70.2983,70.3261,47029.0
2023-07-17 14:10:00,75.78,75.78,75.77,75.78,257987.0,70.3261,70.3261,70.3169,70.3261,257987.0
2023-07-17 14:20:00,75.78,75.78,75.77,75.78,35980.0,70.3261,70.3261,70.3169,70.3261,35980.0
2023-07-17 14:30:00,75.78,75.78,75.77,75.78,18054.0,70.3261,70.3261,70.3169,70.3261,18054.0
2023-07-17 14:40:00,75.78,75.78,75.77,75.78,35722.0,70.3261,70.3261,70.3169,70.3261,35722.0
2023-07-17 14:50:00,75.78,75.78,75.77,75.77,318834.0,70.3261,70.3261,70.3169,70.3169,318834.0
2023-07-17 15:00:00,75.78,75.78,75.77,75.78,152619.0,70.3261,70.3261,70.3169,70.3261,152619.0
2023-07-17 15:10:00,75.77,75.78,75.75,75.76,68400.0,70.3169,70.3261,70.2983,70.3076,68400.0
2023-07-17 15:20:00,75.75,75.76,75.75,75.76,286679.0,70.2983,70.3076,70.2983,70.3076,286679.0
2023-07-17 15:30:00,75.76,75.76,75.75,75.75,350348.0,70.3076,70.3076,70.2983,70.2983,350348.0
2023-07-17 15:40:00,75.75,75.76,75.75,75.76,264387.0,70.2983,70.3076,70.2983,70.3076,264387.0
2023-07-17 15:50:00,75.75,75.76,75.74,75.76,233139.0,70.2983,70.3076,70.289,70.3076,233139.0
2023-07-18 09:30:00,75.88,75.89,75.84,75.87,1590277.0,70.4189,70.4282,70.3818,70.4097,1590277.0
2023-07-18 09:40:00,75.86,75.89,75.86,75.89,367244.0,70.4004,70.4282,70.4004,70.4282,367244.0
2023-07-18 09:50:00,75.88,75.9,75.86,75.9,809719.0,70.4189,70.4375,70.4004,70.4375,809719.0
2023-07-18 10:00:00,75.9,75.9,75.88,75.89,144145.0,70.4375,70.4375,70.4189,70.4282,144145.0
2023-07-18 10:10:00,75.9,75.9,75.89,75.9,105223.0,70.4375,70.4375,70.4282,70.4375,105223.0
2023-07-18 10:20:00,75.9,75.92,75.89,75.91,510261.0,70.4375,70.4561,70.4282,70.4468,510261.0
2023-07-18 10:30:00,75.91,75.92,75.9,75.91,316400.0,70.4468,70.4561,70.4375,70.4468,316400.0
2023-07-18 10:40:00,75.91,75.92,75.87,75.9,988093.0,70.4468,70.4561,70.4097,70.4375,988093.0
2023-07-18 10:50:00,75.9,75.91,75.89,75.9,57477.0,70.4375,70.4468,70.4282,70.4375,57477.0
2023-07-18 11:00:00,75.91,75.92,75.9,75.92,378230.0,70.4468,70.4561,70.4375,70.4561,378230.0
2023-07-18 11:10:00,75.92,75.93,75.91,75.92,81809.0,70.4561,70.4653,70.4468,70.4561,81809.0
2023-07-18 11:20:00,75.92,75.92,75.89,75.9,33132.0,70.4561,70.4561,70.4282,70.4375,33132.0
2023-07-18 11:30:00,75.91,75.91,75.88,75.88,30662.0,70.4468,70.4468,70.4189,70.4189,30662.0
2023-07-18 11:40:00,75.88,75.89,75.88,75.89,193880.0,70.4189,70.4282,70.4189,70.4282,193880.0
2023-07-18 11:50:00,75.88,75.89,75.87,75.89,107609.0,70.4189,70.4282,70.4097,70.4282,107609.0
2023-07-18 12:00:00,75.89,75.89,75.88,75.89,286032.0,70.4282,70.4282,70.4189,70.4282,286032.0
2023-07-18 12:10:00,75.89,75.89,75.86,75.86,34448.0,70.4282,70.4282,70.4004,70.4004,34448.0
2023-07-18 12:20:00,75.87,75.88,75.86,75.88,47023.0,70.4097,70.4189,70.4004,70.4189,47023.0
2023-07-18 12:30:00,75.88,75.88,75.86,75.86,41683.0,70.4189,70.4189,70.4004,70.4004,41683.0
2023-07-18 12:40:00,75.86,75.87,75.86,75.87,198234.0,70.4004,70.4097,70.4004,70.4097,198234.0
2023-07-18 12:50:00,75.87,75.87,75.85,75.86,20838.0,70.4097,70.4097,70.3911,70.4004,20838.0
2023-07-18 13:00:00,75.85,75.86,75.85,75.85,28274.0,70.3911,70.4004,70.3911,70.3911,28274.0
2023-07-18 13:10:00,75.86,75.86,75.85,75.85,76487.0,70.4004,70.4004,70.3911,70.3911,76487.0
2023-07-18 13:20:00,75.86,75.86,75.85,75.86,102482.0,70.4004,70.4004,70.3911,70.4004,102482.0
2023-07-18 13:30:00,75.85,75.86,75.85,75.86,96638.0,70.3911,70.4004,70.3911,70.4004,96638.0
2023-07-18 13:40:00,75.86,75.86,75.84,75.84,21358.0,70.4004,70.4004,70.3818,70.3818,21358.0
2023-07-18 13:50:00,75.84,75.85,75.84,75.85,24500.0,70.3818,70.3911,70.3818,70.3911,24500.0
2023-07-18 14:00:00,75.84,75.85,75.84,75.84,16248.0,70.3818,70.3911,70.3818,70.3818,16248.0
2023-07-18 14:10:00,75.84,75.85,75.84,75.84,28060.0,70.3818,70.3911,70.3818,70.3818,28060.0
2023-07-18 14:20:00,75.85,75.85,75.84,75.84,56140.0,70.3911,70.3911,70.3818,70.3818,56140.0
2023-07-18 14:30:00,75.84,75.85,75.83,75.83,28209.0,70.3818,70.3911,70.3725,70.3725,28209.0
2023-07-18 14:40:00,75.84,75.84,75.83,75.83,18520.0,70.3818,70.3818,70.3725,70.3725,18520.0
2023-07-18 14:50:00,75.83,75.84,75.83,75.84,27742.0,70.3725,70.3818,70.3725,70.3818,27742.0
2023-07-18 15:00:00,75.84,75.84,75.81,75.82,57895.0,70.3818,70.3818,70.354,70.3633,57895.0
2023-07-18 15:10:00,75.82,75.82,75.81,75.81,21975.0,70.3633,70.3633,70.354,70.354,21975.0
2023-07-18 15:20:00,75.81,75.82,75.81,75.82,61338.0,70.354,70.3633,70.354,70.3633,61338.0
2023-07-18 15:30:00,75.81,75.82,75.81,75.82,72184.0,70.354,70.3633,70.354,70.3633,72184.0
2023-07-18 15:40:00,75.82,75.82,75.81,75.81,78564.0,70.3633,70.3633,70.354,70.354,78564.0
2023-07-18 15:50:00,75.81,75.82,75.79,75.8,113206.0,70.354,70.3633,70.3354,70.3447,113206.0
2023-07-19 09:30:00,75.87,75.94,75.87,75.92,924821.0,70.4097,70.4746,70.4097,70.4561,924821.0
2023-07-19 09:40:00,75.91,75.93,75.89,75.9,161944.0,70.4468,70.4653,70.4282,70.4375,161944.0
2023-07-19 09:50:00,75.9,75.9,75.89,75.89,39812.0,70.4375,70.4375,70.4282,70.4282,39812.0
2023-07-19 10:00:00,75.9,75.9,75.87,75.88,36775.0,70.4375,70.4375,70.4097,70.4189,36775.0
2023-07-19 10:10:00,75.87,75.88,75.85,75.88,80742.0,70.4097,70.4189,70.3911,70.4189,80742.0
2023-07-19 10:20:00,75.88,75.88,75.87,75.88,105534.0,70.4189,70.4189,70.4097,70.4189,105534.0
2023-07-19 10:30:00,75.88,75.88,75.86,75.87,34578.0,70.4189,70.4189,70.4004,70.4097,34578.0
2023-07-19 10:40:00,75.87,75.88,75.86,75.88,72720.0,70.4097,70.4189,70.4004,70.4189,72720.0
2023-07-19 10:50:00,75.88,75.9,75.87,75.89,644423.0,70.4189,70.4375,70.4097,70.4282,644423.0
2023-07-19 11:00:00,75.89,75.9,75.88,75.9,762423.0,70.4282,70.4375,70.4189,70.4375,762423.0
2023-07-19 11:10:00,75.9,75.91,75.88,75.88,466613.0,70.4375,70.4468,70.4189,70.4189,466613.0
2023-07-19 11:20:00,75.88,75.88,75.87,75.88,54052.0,70.4189,70.4189,70.4097,70.4189,54052.0
2023-07-19 11:30:00,75.88,75.88,75.85,75.86,385322.0,70.4189,70.4189,70.3911,70.4004,385322.0
2023-07-19 11:40:00,75.86,75.88,75.85,75.87,215796.0,70.4004,70.4189,70.3911,70.4097,215796.0
2023-07-19 11:50:00,75.87,75.88,75.84,75.84,169647.0,70.4097,70.4189,70.3818,70.3818,169647.0
2023-07-19 12:00:00,75.84,75.87,75.84,75.86,1156136.0,70.3818,70.4097,70.3818,70.4004,1156136.0
2023-07-19 12:10:00,75.86,75.87,75.85,75.86,41167.0,70.4004,70.4097,70.3911,70.4004,41167.0
2023-07-19 12:20:00,75.86,75.86,75.85,75.86,54788.0,70.4004,70.4004,70.3911,70.4004,54788.0
2023-07-19 12:30:00,75.86,75.88,75.85,75.88,159878.0,70.4004,70.4189,70.3911,70.4189,159878.0
2023-07-19 12:40:00,75.88,75.89,75.88,75.89,619618.0,70.4189,70.4282,70.4189,70.4282,619618.0
2023-07-19 12:50:00,75.89,75.9,75.88,75.9,192201.0,70.4282,70.4375,70.4189,70.4375,192201.0
2023-07-19 13:00:00,75.89,75.9,75.85,75.85,71355.0,70.4282,70.4375,70.3911,70.3911,71355.0
2023-07-19 13:10:00,75.85,75.86,75.84,75.86,78418.0,70.3911,70.4004,70.3818,70.4004,78418.0
2023-07-19 13:20:00,75.86,75.87,75.85,75.86,101010.0,70.4004,70.4097,70.3911,70.4004,101010.0
2023-07-19 13:30:00,75.86,75.88,75.86,75.87,383517.0,70.4004,70.4189,70.4004,70.4097,383517.0
2023-07-19 13:40:00,75.87,75.88,75.86,75.88,148947.0,70.4097,70.4189,70.4004,70.4189,148947.0
2023-07-19 13:50:00,75.88,75.89,75.87,75.89,105244.0,70.4189,70.4282,70.4097,70.4282,105244.0
2023-07-19 14:00:00,75.89,75.89,75.88,75.89,64885.0,70.4282,70.4282,70.4189,70.4282,64885.0
2023-07-19 14:10:00,75.89,75.91,75.88,75.91,202045.0,70.4282,70.4468,70.4189,70.4468,202045.0
2023-07-19 14:20:00,75.9,75.92,75.89,75.91,77140.0,70.4375,70.4561,70.4282,70.4468,77140.0
2023-07-19 14:30:00,75.91,75.92,75.89,75.9,90310.0,70.4468,70.4561,70.4282,70.4375,90310.0
2023-07-19 14:40:00,75.89,75.9,75.89,75.89,64199.0,70.4282,70.4375,70.4282,70.4282,64199.0
2023-07-19 14:50:00,75.9,75.92,75.89,75.92,65506.0,70.4375,70.4561,70.4282,70.4561,65506.0
2023-07-19 15:00:00,75.92,75.92,75.9,75.91,39313.0,70.4561,70.4561,70.4375,70.4468,39313.0
2023-07-19 15:10:00,75.9,75.91,75.87,75.88,92030.0,70.4375,70.4468,70.4097,70.4189,92030.0
2023-07-19 15:20:00,75.88,75.89,75.87,75.88,73722.0,70.4189,70.4282,70.4097,70.4189,73722.0
2023-07-19 15:30:00,75.87,75.88,75.87,75.88,73661.0,70.4097,70.4189,70.4097,70.4189,73661.0
2023-07-19 15:40:00,75.88,75.88,75.86,75.86,308497.0,70.4189,70.4189,70.4004,70.4004,308497.0
2023-07-19 15:50:00,75.87,75.88,75.85,75.87,538518.0,70.4097,70.4189,70.3911,70.4097,538518.0
2023-07-20 09:30:00,75.78,75.78,75.7,75.7,165468.0,70.3261,70.3261,70.2519,70.2519,165468.0
2023-07-20 09:40:00,75.7,75.71,75.7,75.7,57834.0,70.2519,70.2612,70.2519,70.2519,57834.0
2023-07-20 09:50:00,75.7,75.72,75.69,75.7,63934.0,70.2519,70.2705,70.2426,70.2519,63934.0
2023-07-20 10:00:00,75.7,75.72,75.67,75.67,230562.0,70.2519,70.2705,70.2241,70.2241,230562.0
2023-07-20 10:10:00,75.66,75.68,75.65,75.66,229134.0,70.2148,70.2333,70.2055,70.2148,229134.0
2023-07-20 10:20:00,75.65,75.68,75.65,75.67,423695.0,70.2055,70.2333,70.2055,70.2241,423695.0
2023-07-20 10:30:00,75.67,75.68,75.65,75.67,175514.0,70.2241,70.2333,70.2055,70.2241,175514.0
2023-07-20 10:40:00,75.67,75.68,75.65,75.66,105638.0,70.2241,70.2333,70.2055,70.2148,105638.0
2023-07-20 10:50:00,75.66,75.67,75.65,75.67,115951.0,70.2148,70.2241,70.2055,70.2241,115951.0
2023-07-20 11:00:00,75.66,75.67,75.64,75.64,41633.0,70.2148,70.2241,70.1962,70.1962,41633.0
2023-07-20 11:10:00,75.65,75.65,75.64,75.65,113731.0,70.2055,70.2055,70.1962,70.2055,113731.0
2023-07-20 11:20:00,75.65,75.66,75.64,75.66,16353.0,70.2055,70.2148,70.1962,70.2148,16353.0
2023-07-20 11:30:00,75.66,75.68,75.65,75.67,46428.0,70.2148,70.2333,70.2055,70.2241,46428.0
2023-07-20 11:40:00,75.68,75.68,75.66,75.66,70057.0,70.2333,70.2333,70.2148,70.2148,70057.0
2023-07-20 11:50:00,75.67,75.67,75.65,75.66,90436.0,70.2241,70.2241,70.2055,70.2148,90436.0
2023-07-20 12:00:00,75.66,75.67,75.65,75.67,84184.0,70.2148,70.2241,70.2055,70.2241,84184.0
2023-07-20 12:10:00,75.67,75.67,75.65,75.66,111218.0,70.2241,70.2241,70.2055,70.2148,111218.0
2023-07-20 12:20:00,75.66,75.67,75.65,75.67,1255216.0,70.2148,70.2241,70.2055,70.2241,1255216.0
2023-07-20 12:30:00,75.67,75.67,75.65,75.65,86993.0,70.2241,70.2241,70.2055,70.2055,86993.0
2023-07-20 12:40:00,75.65,75.66,75.64,75.65,44549.0,70.2055,70.2148,70.1962,70.2055,44549.0
2023-07-20 12:50:00,75.65,75.66,75.65,75.66,219183.0,70.2055,70.2148,70.2055,70.2148,219183.0
2023-07-20 13:00:00,75.66,75.67,75.65,75.67,227462.0,70.2148,70.2241,70.2055,70.2241,227462.0
2023-07-20 13:10:00,75.66,75.67,75.66,75.67,77745.0,70.2148,70.2241,70.2148,70.2241,77745.0
2023-07-20 13:20:00,75.67,75.7,75.66,75.7,45971.0,70.2241,70.2519,70.2148,70.2519,45971.0
2023-07-20 13:30:00,75.7,75.71,75.69,75.7,138813.0,70.2519,70.2612,70.2426,70.2519,138813.0
2023-07-20 13:40:00,75.69,75.72,75.69,75.72,30153.0,70.2426,70.2705,70.2426,70.2705,30153.0
2023-07-20 13:50:00,75.71,75.72,75.7,75.72,222289.0,70.2612,70.2705,70.2519,70.2705,222289.0
2023-07-20 14:00:00,75.72,75.73,75.71,75.73,39861.0,70.2705,70.2797,70.2612,70.2797,39861.0
2023-07-20 14:10:00,75.73,75.73,75.72,75.72,63005.0,70.2797,70.2797,70.2705,70.2705,63005.0
2023-07-20 14:20:00,75.73,75.73,75.71,75.72,155795.0,70.2797,70.2797,70.2612,70.2705,155795.0
2023-07-20 14:30:00,75.71,75.73,75.71,75.72,104783.0,70.2612,70.2797,70.2612,70.2705,104783.0
2023-07-20 14:40:00,75.73,75.73,75.71,75.73,110726.0,70.2797,70.2797,70.2612,70.2797,110726.0
2023-07-20 14:50:00,75.73,75.74,75.71,75.72,102126.0,70.2797,70.289,70.2612,70.2705,102126.0
2023-07-20 15:00:00,75.72,75.74,75.71,75.73,278774.0,70.2705,70.289,70.2612,70.2797,278774.0
2023-07-20 15:10:00,75.73,75.75,75.73,75.75,29150.0,70.2797,70.2983,70.2797,70.2983,29150.0
2023-07-20 15:20:00,75.74,75.75,75.72,75.75,201701.0,70.289,70.2983,70.2705,70.2983,201701.0
2023-07-20 15:30:00,75.75,75.75,75.73,75.73,107021.0,70.2983,70.2983,70.2797,70.2797,107021.0
2023-07-20 15:40:00,75.73,75.74,75.73,75.73,54651.0,70.2797,70.289,70.2797,70.2797,54651.0
2023-07-20 15:50:00,75.73,75.74,75.73,75.73,71370.0,70.2797,70.289,70.2797,70.2797,71370.0
2023-07-21 09:30:00,75.77,75.79,75.77,75.78,72600.0,70.3169,70.3354,70.3169,70.3261,72600.0
2023-07-21 09:40:00,75.78,75.79,75.77,75.78,25252.0,70.3261,70.3354,70.3169,70.3261,25252.0
2023-07-21 09:50:00,75.78,75.79,75.78,75.78,30044.0,70.3261,70.3354,70.3261,70.3261,30044.0
2023-07-21 10:00:00,75.78,75.79,75.76,75.76,27886.0,70.3261,70.3354,70.3076,70.3076,27886.0
2023-07-21 10:10:00,75.76,75.77,75.75,75.77,13410.0,70.3076,70.3169,70.2983,70.3169,13410.0
2023-07-21 10:20:00,75.76,75.77,75.74,75.77,24045.0,70.3076,70.3169,70.289,70.3169,24045.0
2023-07-21 10:30:00,75.77,75.77,75.75,75.76,40101.0,70.3169,70.3169,70.2983,70.3076,40101.0
2023-07-21 10:40:00,75.76,75.76,75.74,75.74,11223.0,70.3076,70.3076,70.289,70.289,11223.0
2023-07-21 10:50:00,75.74,75.75,75.73,75.73,54309.0,70.289,70.2983,70.2797,70.2797,54309.0
2023-07-21 11:00:00,75.73,75.75,75.73,75.74,178549.0,70.2797,70.2983,70.2797,70.289,178549.0
2023-07-21 11:10:00,75.75,75.76,75.74,75.76,33669.0,70.2983,70.3076,70.289,70.3076,33669.0
2023-07-21 11:20:00,75.75,75.76,75.74,75.74,30632.0,70.2983,70.3076,70.289,70.289,30632.0
2023-07-21 11:30:00,75.75,75.75,75.73,75.75,33523.0,70.2983,70.2983,70.2797,70.2983,33523.0
2023-07-21 11:40:00,75.74,75.76,75.74,75.75,32470.0,70.289,70.3076,70.289,70.2983,32470.0
2023-07-21 11:50:00,75.75,75.76,75.72,75.72,91023.0,70.2983,70.3076,70.2705,70.2705,91023.0
2023-07-21 12:00:00,75.72,75.74,75.72,75.74,119987.0,70.2705,70.289,70.2705,70.289,119987.0
2023-07-21 12:10:00,75.73,75.74,75.73,75.73,45501.0,70.2797,70.289,70.2797,70.2797,45501.0
2023-07-21 12:20:00,75.73,75.74,75.73,75.73,21933.0,70.2797,70.289,70.2797,70.2797,21933.0
2023-07-21 12:30:00,75.73,75.74,75.73,75.73,19613.0,70.2797,70.289,70.2797,70.2797,19613.0
2023-07-21 12:40:00,75.73,75.74,75.73,75.73,17087.0,70.2797,70.289,70.2797,70.2797,17087.0
2023-07-21 12:50:00,75.73,75.75,75.73,75.75,15884.0,70.2797,70.2983,70.2797,70.2983,15884.0
2023-07-21 13:00:00,75.75,75.76,75.74,75.76,46352.0,70.2983,70.3076,70.289,70.3076,46352.0
2023-07-21 13:10:00,75.76,75.77,75.75,75.77,39797.0,70.3076,70.3169,70.2983,70.3169,39797.0
2023-07-21 13:20:00,75.76,75.77,75.76,75.77,32905.0,70.3076,70.3169,70.3076,70.3169,32905.0
2023-07-21 13:30:00,75.77,75.78,75.76,75.78,81286.0,70.3169,70.3261,70.3076,70.3261,81286.0
2023-07-21 13:40:00,75.78,75.78,75.77,75.78,7526.0,70.3261,70.3261,70.3169,70.3261,7526.0
2023-07-21 13:50:00,75.78,75.78,75.77,75.78,11355.0,70.3261,70.3261,70.3169,70.3261,11355.0
2023-07-21 14:00:00,75.78,75.78,75.77,75.77,37248.0,70.3261,70.3261,70.3169,70.3169,37248.0
2023-07-21 14:10:00,75.78,75.78,75.77,75.78,12591.0,70.3261,70.3261,70.3169,70.3261,12591.0
2023-07-21 14:20:00,75.78,75.78,75.77,75.78,34913.0,70.3261,70.3261,70.3169,70.3261,34913.0
2023-07-21 14:30:00,75.77,75.78,75.77,75.78,11093.0,70.3169,70.3261,70.3169,70.3261,11093.0
2023-07-21 14:40:00,75.78,75.78,75.77,75.78,31474.0,70.3261,70.3261,70.3169,70.3261,31474.0
2023-07-21 14:50:00,75.77,75.78,75.77,75.78,18976.0,70.3169,70.3261,70.3169,70.3261,18976.0
2023-07-21 15:00:00,75.78,75.78,75.77,75.78,40047.0,70.3261,70.3261,70.3169,70.3261,40047.0
2023-07-21 15:10:00,75.78,75.78,75.76,75.77,32381.0,70.3261,70.3261,70.3076,70.3169,32381.0
2023-07-21 15:20:00,75.76,75.78,75.76,75.78,96544.0,70.3076,70.3261,70.3076,70.3261,96544.0
2023-07-21 15:30:00,75.77,75.78,75.77,75.78,32505.0,70.3169,70.3261,70.3169,70.3261,32505.0
2023-07-21 15:40:00,75.78,75.79,75.77,75.78,76940.0,70.3261,70.3354,70.3169,70.3261,76940.0
2023-07-21 15:50:00,75.78,75.8,75.78,75.8,192322.0,70.3261,70.3447,70.3261,70.3447,192322.0
2023-07-24 09:30:00,75.84,75.86,75.82,75.83,54472.0,70.3818,70.4004,70.3633,70.3725,54472.0
2023-07-24 09:40:00,75.83,75.88,75.8,75.87,103523.0,70.3725,70.4189,70.3447,70.4097,103523.0
2023-07-24 09:50:00,75.87,75.88,75.84,75.85,2599060.0,70.4097,70.4189,70.3818,70.3911,2599060.0
2023-07-24 10:00:00,75.86,75.88,75.85,75.87,65151.0,70.4004,70.4189,70.3911,70.4097,65151.0
2023-07-24 10:10:00,75.87,75.88,75.84,75.85,56964.0,70.4097,70.4189,70.3818,70.3911,56964.0
2023-07-24 10:20:00,75.85,75.87,75.85,75.87,3142521.0,70.3911,70.4097,70.3911,70.4097,3142521.0
2023-07-24 10:30:00,75.87,75.88,75.86,75.87,397114.0,70.4097,70.4189,70.4004,70.4097,397114.0
2023-07-24 10:40:00,75.87,75.88,75.86,75.87,307061.0,70.4097,70.4189,70.4004,70.4097,307061.0
2023-07-24 10:50:00,75.87,75.87,75.85,75.85,600834.0,70.4097,70.4097,70.3911,70.3911,600834.0
2023-07-24 11:00:00,75.85,75.87,75.84,75.86,203705.0,70.3911,70.4097,70.3818,70.4004,203705.0
2023-07-24 11:10:00,75.86,75.86,75.85,75.86,73046.0,70.4004,70.4004,70.3911,70.4004,73046.0
2023-07-24 11:20:00,75.86,75.86,75.85,75.86,232797.0,70.4004,70.4004,70.3911,70.4004,232797.0
2023-07-24 11:30:00,75.85,75.86,75.84,75.84,402242.0,70.3911,70.4004,70.3818,70.3818,402242.0
2023-07-24 11:40:00,75.84,75.85,75.84,75.84,72759.0,70.3818,70.3911,70.3818,70.3818,72759.0
2023-07-24 11:50:00,75.84,75.85,75.83,75.84,115401.0,70.3818,70.3911,70.3725,70.3818,115401.0
2023-07-24 12:00:00,75.83,75.83,75.78,75.81,131225.0,70.3725,70.3725,70.3261,70.354,131225.0
2023-07-24 12:10:00,75.81,75.81,75.78,75.78,174643.0,70.354,70.354,70.3261,70.3261,174643.0
2023-07-24 12:20:00,75.78,75.79,75.76,75.78,35708.0,70.3261,70.3354,70.3076,70.3261,35708.0
2023-07-24 12:30:00,75.78,75.79,75.78,75.78,109902.0,70.3261,70.3354,70.3261,70.3261,109902.0
2023-07-24 12:40:00,75.78,75.79,75.78,75.79,71846.0,70.3261,70.3354,70.3261,70.3354,71846.0
2023-07-24 12:50:00,75.78,75.79,75.78,75.78,130038.0,70.3261,70.3354,70.3261,70.3261,130038.0
2023-07-24 13:00:00,75.79,75.8,75.78,75.78,46545.0,70.3354,70.3447,70.3261,70.3261,46545.0
2023-07-24 13:10:00,75.78,75.79,75.78,75.78,25531.0,70.3261,70.3354,70.3261,70.3261,25531.0
2023-07-24 13:20:00,75.78,75.79,75.77,75.78,55515.0,70.3261,70.3354,70.3169,70.3261,55515.0
2023-07-24 13:30:00,75.77,75.78,75.75,75.76,53220.0,70.3169,70.3261,70.2983,70.3076,53220.0
2023-07-24 13:40:00,75.75,75.76,75.75,75.76,48370.0,70.2983,70.3076,70.2983,70.3076,48370.0
2023-07-24 13:50:00,75.76,75.76,75.75,75.76,39172.0,70.3076,70.3076,70.2983,70.3076,39172.0
2023-07-24 14:00:00,75.76,75.76,75.74,75.75,2749960.0,70.3076,70.3076,70.289,70.2983,2749960.0
2023-07-24 14:10:00,75.75,75.76,75.74,75.76,63087.0,70.2983,70.3076,70.289,70.3076,63087.0
2023-07-24 14:20:00,75.76,75.77,75.75,75.77,98241.0,70.3076,70.3169,70.2983,70.3169,98241.0
2023-07-24 14:30:00,75.77,75.77,75.75,75.77,271633.0,70.3169,70.3169,70.2983,70.3169,271633.0
2023-07-24 14:40:00,75.77,75.77,75.76,75.77,62688.0,70.3169,70.3169,70.3076,70.3169,62688.0
2023-07-24 14:50:00,75.76,75.78,75.76,75.78,65063.0,70.3076,70.3261,70.3076,70.3261,65063.0
2023-07-24 15:00:00,75.78,75.78,75.77,75.78,46518.0,70.3261,70.3261,70.3169,70.3261,46518.0
2023-07-24 15:10:00,75.78,75.78,75.77,75.78,59961.0,70.3261,70.3261,70.3169,70.3261,59961.0
2023-07-24 15:20:00,75.78,75.78,75.77,75.77,163092.0,70.3261,70.3261,70.3169,70.3169,163092.0
2023-07-24 15:30:00,75.78,75.78,75.76,75.77,101687.0,70.3261,70.3261,70.3076,70.3169,101687.0
2023-07-24 15:40:00,75.76,75.77,75.74,75.75,106452.0,70.3076,70.3169,70.289,70.2983,106452.0
2023-07-24 15:50:00,75.75,75.76,75.73,75.74,682789.0,70.2983,70.3076,70.2797,70.289,682789.0
2023-07-25 09:30:00,75.62,75.69,75.62,75.69,148367.0,70.1777,70.2426,70.1777,70.2426,148367.0
2023-07-25 09:40:00,75.69,75.71,75.67,75.7,2608736.0,70.2426,70.2612,70.2241,70.2519,2608736.0
2023-07-25 09:50:00,75.7,75.71,75.68,75.7,2506997.0,70.2519,70.2612,70.2333,70.2519,2506997.0
2023-07-25 10:00:00,75.7,75.7,75.67,75.68,433198.0,70.2519,70.2519,70.2241,70.2333,433198.0
2023-07-25 10:10:00,75.68,75.71,75.68,75.7,53266.0,70.2333,70.2612,70.2333,70.2519,53266.0
2023-07-25 10:20:00,75.7,75.7,75.68,75.68,43186.0,70.2519,70.2519,70.2333,70.2333,43186.0
2023-07-25 10:30:00,75.68,75.7,75.67,75.69,60154.0,70.2333,70.2519,70.2241,70.2426,60154.0
2023-07-25 10:40:00,75.69,75.7,75.68,75.69,40452.0,70.2426,70.2519,70.2333,70.2426,40452.0
2023-07-25 10:50:00,75.69,75.7,75.68,75.69,142962.0,70.2426,70.2519,70.2333,70.2426,142962.0
2023-07-25 11:00:00,75.69,75.69,75.68,75.69,69587.0,70.2426,70.2426,70.2333,70.2426,69587.0
2023-07-25 11:10:00,75.69,75.69,75.68,75.69,38316.0,70.2426,70.2426,70.2333,70.2426,38316.0
2023-07-25 11:20:00,75.69,75.71,75.68,75.7,38643.0,70.2426,70.2612,70.2333,70.2519,38643.0
2023-07-25 11:30:00,75.7,75.71,75.69,75.7,50823.0,70.2519,70.2612,70.2426,70.2519,50823.0
2023-07-25 11:40:00,75.7,75.73,75.69,75.72,352221.0,70.2519,70.2797,70.2426,70.2705,352221.0
2023-07-25 11:50:00,75.72,75.72,75.69,75.7,54239.0,70.2705,70.2705,70.2426,70.2519,54239.0
2023-07-25 12:00:00,75.69,75.7,75.69,75.7,126913.0,70.2426,70.2519,70.2426,70.2519,126913.0
2023-07-25 12:10:00,75.7,75.71,75.69,75.7,97758.0,70.2519,70.2612,70.2426,70.2519,97758.0
2023-07-25 12:20:00,75.7,75.71,75.68,75.69,24877.0,70.2519,70.2612,70.2333,70.2426,24877.0
2023-07-25 12:30:00,75.68,75.69,75.68,75.69,75876.0,70.2333,70.2426,70.2333,70.2426,75876.0
2023-07-25 12:40:00,75.69,75.7,75.68,75.69,25657.0,70.2426,70.2519,70.2333,70.2426,25657.0
2023-07-25 12:50:00,75.69,75.7,75.69,75.7,46389.0,70.2426,70.2519,70.2426,70.2519,46389.0
2023-07-25 13:00:00,75.7,75.7,75.69,75.7,80108.0,70.2519,70.2519,70.2426,70.2519,80108.0
2023-07-25 13:10:00,75.7,75.7,75.69,75.7,103698.0,70.2519,70.2519,70.2426,70.2519,103698.0
2023-07-25 13:20:00,75.7,75.71,75.69,75.71,89550.0,70.2519,70.2612,70.2426,70.2612,89550.0
2023-07-25 13:30:00,75.7,75.71,75.69,75.7,109321.0,70.2519,70.2612,70.2426,70.2519,109321.0
2023-07-25 13:40:00,75.7,75.7,75.69,75.69,31813.0,70.2519,70.2519,70.2426,70.2426,31813.0
2023-07-25 13:50:00,75.69,75.7,75.68,75.69,72118.0,70.2426,70.2519,70.2333,70.2426,72118.0
2023-07-25 14:00:00,75.69,75.7,75.68,75.7,81846.0,70.2426,70.2519,70.2333,70.2519,81846.0
2023-07-25 14:10:00,75.7,75.7,75.69,75.7,16574.0,70.2519,70.2519,70.2426,70.2519,16574.0
2023-07-25 14:20:00,75.69,75.7,75.67,75.69,103515.0,70.2426,70.2519,70.2241,70.2426,103515.0
2023-07-25 14:30:00,75.68,75.7,75.68,75.69,329992.0,70.2333,70.2519,70.2333,70.2426,329992.0
2023-07-25 14:40:00,75.69,75.71,75.68,75.7,377053.0,70.2426,70.2612,70.2333,70.2519,377053.0
2023-07-25 14:50:00,75.7,75.71,75.69,75.7,71007.0,70.2519,70.2612,70.2426,70.2519,71007.0
2023-07-25 15:00:00,75.7,75.7,75.69,75.7,222777.0,70.2519,70.2519,70.2426,70.2519,222777.0
2023-07-25 15:10:00,75.7,75.71,75.69,75.7,168093.0,70.2519,70.2612,70.2426,70.2519,168093.0
2023-07-25 15:20:00,75.7,75.72,75.7,75.7,196999.0,70.2519,70.2705,70.2519,70.2519,196999.0
2023-07-25 15:30:00,75.7,75.71,75.7,75.71,166551.0,70.2519,70.2612,70.2519,70.2612,166551.0
2023-07-25 15:40:00,75.7,75.71,75.69,75.7,151171.0,70.2519,70.2612,70.2426,70.2519,151171.0
2023-07-25 15:50:00,75.69,75.71,75.69,75.7,208776.0,70.2426,70.2612,70.2426,70.2519,208776.0
2023-07-26 09:30:00,75.75,75.78,75.74,75.75,182912.0,70.2983,70.3261,70.289,70.2983,182912.0
2023-07-26 09:40:00,75.75,75.75,75.74,75.75,218903.0,70.2983,70.2983,70.289,70.2983,218903.0
2023-07-26 09:50:00,75.75,75.75,75.73,75.74,57183.0,70.2983,70.2983,70.2797,70.289,57183.0
2023-07-26 10:00:00,75.74,75.77,75.74,75.76,127569.0,70.289,70.3169,70.289,70.3076,127569.0
2023-07-26 10:10:00,75.76,75.77,75.75,75.76,149296.0,70.3076,70.3169,70.2983,70.3076,149296.0
2023-07-26 10:20:00,75.75,75.76,75.75,75.76,177893.0,70.2983,70.3076,70.2983,70.3076,177893.0
2023-07-26 10:30:00,75.76,75.76,75.74,75.74,50679.0,70.3076,70.3076,70.289,70.289,50679.0
2023-07-26 10:40:00,75.74,75.76,75.74,75.75,54810.0,70.289,70.3076,70.289,70.2983,54810.0
2023-07-26 10:50:00,75.75,75.75,75.72,75.73,108615.0,70.2983,70.2983,70.2705,70.2797,108615.0
2023-07-26 11:00:00,75.74,75.74,75.72,75.73,56782.0,70.289,70.289,70.2705,70.2797,56782.0
2023-07-26 11:10:00,75.73,75.74,75.72,75.73,60703.0,70.2797,70.289,70.2705,70.2797,60703.0
2023-07-26 11:20:00,75.73,75.74,75.73,75.73,59375.0,70.2797,70.289,70.2797,70.2797,59375.0
2023-07-26 11:30:00,75.74,75.75,75.73,75.74,50983.0,70.289,70.2983,70.2797,70.289,50983.0
2023-07-26 11:40:00,75.75,75.75,75.74,75.75,43331.0,70.2983,70.2983,70.289,70.2983,43331.0
2023-07-26 11:50:00,75.74,75.75,75.73,75.73,81431.0,70.289,70.2983,70.2797,70.2797,81431.0
2023-07-26 12:00:00,75.73,75.75,75.73,75.75,199216.0,70.2797,70.2983,70.2797,70.2983,199216.0
2023-07-26 12:10:00,75.74,75.75,75.74,75.75,8561.0,70.289,70.2983,70.289,70.2983,8561.0
2023-07-26 12:20:00,75.75,75.75,75.74,75.75,18983.0,70.2983,70.2983,70.289,70.2983,18983.0
2023-07-26 12:30:00,75.75,75.75,75.73,75.74,126174.0,70.2983,70.2983,70.2797,70.289,126174.0
2023-07-26 12:40:00,75.73,75.74,75.71,75.71,33590.0,70.2797,70.289,70.2612,70.2612,33590.0
2023-07-26 12:50:00,75.71,75.72,75.7,75.72,128137.0,70.2612,70.2705,70.2519,70.2705,128137.0
2023-07-26 13:00:00,75.72,75.72,75.7,75.7,29197.0,70.2705,70.2705,70.2519,70.2519,29197.0
2023-07-26 13:10:00,75.71,75.71,75.7,75.71,29162.0,70.2612,70.2612,70.2519,70.2612,29162.0
2023-07-26 13:20:00,75.7,75.73,75.7,75.73,32171.0,70.2519,70.2797,70.2519,70.2797,32171.0
2023-07-26 13:30:00,75.73,75.73,75.72,75.73,35064.0,70.2797,70.2797,70.2705,70.2797,35064.0
2023-07-26 13:40:00,75.72,75.73,75.72,75.73,15548.0,70.2705,70.2797,70.2705,70.2797,15548.0
2023-07-26 13:50:00,75.72,75.73,75.71,75.72,93857.0,70.2705,70.2797,70.2612,70.2705,93857.0
2023-07-26 14:00:00,75.71,75.78,75.7,75.74,66125.0,70.2612,70.3261,70.2519,70.289,66125.0
2023-07-26 14:10:00,75.74,75.76,75.72,75.73,57895.0,70.289,70.3076,70.2705,70.2797,57895.0
2023-07-26 14:20:00,75.73,75.74,75.71,75.72,147314.0,70.2797,70.289,70.2612,70.2705,147314.0
2023-07-26 14:30:00,75.72,75.79,75.7,75.78,197025.0,70.2705,70.3354,70.2519,70.3261,197025.0
2023-07-26 14:40:00,75.8,75.85,75.79,75.84,62928.0,70.3447,70.3911,70.3354,70.3818,62928.0
2023-07-26 14:50:00,75.84,75.89,75.82,75.87,157121.0,70.3818,70.4282,70.3633,70.4097,157121.0
2023-07-26 15:00:00,75.87,75.88,75.83,75.84,66375.0,70.4097,70.4189,70.3725,70.3818,66375.0
2023-07-26 15:10:00,75.84,75.85,75.82,75.84,76605.0,70.3818,70.3911,70.3633,70.3818,76605.0
2023-07-26 15:20:00,75.84,75.86,75.84,75.86,66330.0,70.3818,70.4004,70.3818,70.4004,66330.0
2023-07-26 15:30:00,75.85,75.88,75.85,75.88,54467.0,70.3911,70.4189,70.3911,70.4189,54467.0
2023-07-26 15:40:00,75.87,75.88,75.87,75.88,190474.0,70.4097,70.4189,70.4097,70.4189,190474.0
2023-07-26 15:50:00,75.87,75.91,75.86,75.9,601755.0,70.4097,70.4468,70.4004,70.4375,601755.0
2023-07-27 09:30:00,75.84,75.88,75.83,75.85,46424.0,70.3818,70.4189,70.3725,70.3911,46424.0
2023-07-27 09:40:00,75.85,75.86,75.83,75.84,24393.0,70.3911,70.4004,70.3725,70.3818,24393.0
2023-07-27 09:50:00,75.84,75.84,75.81,75.81,18586.0,70.3818,70.3818,70.354,70.354,18586.0
2023-07-27 10:00:00,75.81,75.82,75.77,75.78,210045.0,70.354,70.3633,70.3169,70.3261,210045.0
2023-07-27 10:10:00,75.78,75.79,75.77,75.78,28384.0,70.3261,70.3354,70.3169,70.3261,28384.0
2023-07-27 10:20:00,75.78,75.78,75.75,75.77,40772.0,70.3261,70.3261,70.2983,70.3169,40772.0
2023-07-27 10:30:00,75.76,75.78,75.75,75.75,67225.0,70.3076,70.3261,70.2983,70.2983,67225.0
2023-07-27 10:40:00,75.74,75.76,75.74,75.75,177293.0,70.289,70.3076,70.289,70.2983,177293.0
2023-07-27 10:50:00,75.74,75.75,75.73,75.74,238552.0,70.289,70.2983,70.2797,70.289,238552.0
2023-07-27 11:00:00,75.73,75.75,75.72,75.75,329762.0,70.2797,70.2983,70.2705,70.2983,329762.0
2023-07-27 11:10:00,75.74,75.75,75.73,75.75,32103.0,70.289,70.2983,70.2797,70.2983,32103.0
2023-07-27 11:20:00,75.75,75.78,75.75,75.78,95273.0,70.2983,70.3261,70.2983,70.3261,95273.0
2023-07-27 11:30:00,75.78,75.79,75.78,75.78,49692.0,70.3261,70.3354,70.3261,70.3261,49692.0
2023-07-27 11:40:00,75.79,75.79,75.77,75.78,122505.0,70.3354,70.3354,70.3169,70.3261,122505.0
2023-07-27 11:50:00,75.78,75.78,75.75,75.75,263018.0,70.3261,70.3261,70.2983,70.2983,263018.0
2023-07-27 12:00:00,75.76,75.76,75.75,75.76,355790.0,70.3076,70.3076,70.2983,70.3076,355790.0
2023-07-27 12:10:00,75.75,75.76,75.75,75.76,88128.0,70.2983,70.3076,70.2983,70.3076,88128.0
2023-07-27 12:20:00,75.76,75.76,75.74,75.76,169155.0,70.3076,70.3076,70.289,70.3076,169155.0
2023-07-27 12:30:00,75.76,75.76,75.75,75.76,11893.0,70.3076,70.3076,70.2983,70.3076,11893.0
2023-07-27 12:40:00,75.76,75.77,75.75,75.77,32814.0,70.3076,70.3169,70.2983,70.3169,32814.0
2023-07-27 12:50:00,75.77,75.77,75.76,75.77,11245.0,70.3169,70.3169,70.3076,70.3169,11245.0
2023-07-27 13:00:00,75.77,75.78,75.68,75.71,145428.0,70.3169,70.3261,70.2333,70.2612,145428.0
2023-07-27 13:10:00,75.71,75.75,75.7,75.73,45784.0,70.2612,70.2983,70.2519,70.2797,45784.0
2023-07-27 13:20:00,75.73,75.75,75.72,75.74,51958.0,70.2797,70.2983,70.2705,70.289,51958.0
2023-07-27 13:30:00,75.74,75.74,75.71,75.72,36165.0,70.289,70.289,70.2612,70.2705,36165.0
2023-07-27 13:40:00,75.73,75.73,75.7,75.72,284534.0,70.2797,70.2797,70.2519,70.2705,284534.0
2023-07-27 13:50:00,75.72,75.73,75.71,75.71,28476.0,70.2705,70.2797,70.2612,70.2612,28476.0
2023-07-27 14:00:00,75.71,75.73,75.71,75.72,119083.0,70.2612,70.2797,70.2612,70.2705,119083.0
2023-07-27 14:10:00,75.72,75.73,75.7,75.72,196575.0,70.2705,70.2797,70.2519,70.2705,196575.0
2023-07-27 14:20:00,75.72,75.72,75.66,75.67,152850.0,70.2705,70.2705,70.2148,70.2241,152850.0
2023-07-27 14:30:00,75.67,75.67,75.63,75.64,169490.0,70.2241,70.2241,70.1869,70.1962,169490.0
2023-07-27 14:40:00,75.64,75.67,75.63,75.66,272637.0,70.1962,70.2241,70.1869,70.2148,272637.0
2023-07-27 14:50:00,75.65,75.68,75.65,75.66,305525.0,70.2055,70.2333,70.2055,70.2148,305525.0
2023-07-27 15:00:00,75.66,75.68,75.65,75.67,141885.0,70.2148,70.2333,70.2055,70.2241,141885.0
2023-07-27 15:10:00,75.67,75.67,75.65,75.67,188360.0,70.2241,70.2241,70.2055,70.2241,188360.0
2023-07-27 15:20:00,75.67,75.68,75.65,75.67,261692.0,70.2241,70.2333,70.2055,70.2241,261692.0
2023-07-27 15:30:00,75.67,75.68,75.65,75.67,239066.0,70.2241,70.2333,70.2055,70.2241,239066.0
2023-07-27 15:40:00,75.67,75.68,75.67,75.68,155530.0,70.2241,70.2333,70.2241,70.2333,155530.0
2023-07-27 15:50:00,75.68,75.68,75.65,75.65,275299.0,70.2333,70.2333,70.2055,70.2055,275299.0
2023-07-28 09:30:00,75.84,75.84,75.75,75.78,186448.0,70.3818,70.3818,70.2983,70.3261,186448.0
2023-07-28 09:40:00,75.78,75.79,75.77,75.78,119517.0,70.3261,70.3354,70.3169,70.3261,119517.0
2023-07-28 09:50:00,75.78,75.79,75.76,75.78,170930.0,70.3261,70.3354,70.3076,70.3261,170930.0
2023-07-28 10:00:00,75.78,75.83,75.78,75.82,59776.0,70.3261,70.3725,70.3261,70.3633,59776.0
2023-07-28 10:10:00,75.83,75.83,75.81,75.81,28621.0,70.3725,70.3725,70.354,70.354,28621.0
2023-07-28 10:20:00,75.81,75.82,75.81,75.81,32940.0,70.354,70.3633,70.354,70.354,32940.0
2023-07-28 10:30:00,75.81,75.84,75.81,75.84,39461.0,70.354,70.3818,70.354,70.3818,39461.0
2023-07-28 10:40:00,75.84,75.85,75.83,75.84,43338.0,70.3818,70.3911,70.3725,70.3818,43338.0
2023-07-28 10:50:00,75.84,75.84,75.82,75.82,84944.0,70.3818,70.3818,70.3633,70.3633,84944.0
2023-07-28 11:00:00,75.83,75.85,75.82,75.84,23213.0,70.3725,70.3911,70.3633,70.3818,23213.0
2023-07-28 11:10:00,75.85,75.85,75.83,75.85,38843.0,70.3911,70.3911,70.3725,70.3911,38843.0
2023-07-28 11:20:00,75.84,75.85,75.83,75.84,24777.0,70.3818,70.3911,70.3725,70.3818,24777.0
2023-07-28 11:30:00,75.83,75.84,75.81,75.82,73044.0,70.3725,70.3818,70.354,70.3633,73044.0
2023-07-28 11:40:00,75.83,75.83,75.82,75.83,30806.0,70.3725,70.3725,70.3633,70.3725,30806.0
2023-07-28 11:50:00,75.83,75.83,75.81,75.81,38980.0,70.3725,70.3725,70.354,70.354,38980.0
2023-07-28 12:00:00,75.82,75.83,75.8,75.83,27875.0,70.3633,70.3725,70.3447,70.3725,27875.0
2023-07-28 12:10:00,75.82,75.82,75.81,75.81,24849.0,70.3633,70.3633,70.354,70.354,24849.0
2023-07-28 12:20:00,75.81,75.83,75.81,75.83,38026.0,70.354,70.3725,70.354,70.3725,38026.0
2023-07-28 12:30:00,75.82,75.83,75.81,75.81,22617.0,70.3633,70.3725,70.354,70.354,22617.0
2023-07-28 12:40:00,75.81,75.82,75.8,75.8,75048.0,70.354,70.3633,70.3447,70.3447,75048.0
2023-07-28 12:50:00,75.8,75.81,75.79,75.79,56257.0,70.3447,70.354,70.3354,70.3354,56257.0
2023-07-28 13:00:00,75.79,75.8,75.78,75.8,61600.0,70.3354,70.3447,70.3261,70.3447,61600.0
2023-07-28 13:10:00,75.8,75.8,75.79,75.8,11442.0,70.3447,70.3447,70.3354,70.3447,11442.0
2023-07-28 13:20:00,75.79,75.8,75.78,75.8,19354.0,70.3354,70.3447,70.3261,70.3447,19354.0
2023-07-28 13:30:00,75.79,75.8,75.78,75.79,17090.0,70.3354,70.3447,70.3261,70.3354,17090.0
2023-07-28 13:40:00,75.79,75.8,75.78,75.79,41969.0,70.3354,70.3447,70.3261,70.3354,41969.0
2023-07-28 13:50:00,75.8,75.81,75.79,75.81,50708.0,70.3447,70.354,70.3354,70.354,50708.0
2023-07-28 14:00:00,75.81,75.81,75.8,75.8,46532.0,70.354,70.354,70.3447,70.3447,46532.0
2023-07-28 14:10:00,75.8,75.81,75.8,75.81,62465.0,70.3447,70.354,70.3447,70.354,62465.0
2023-07-28 14:20:00,75.81,75.81,75.8,75.81,170921.0,70.354,70.354,70.3447,70.354,170921.0
2023-07-28 14:30:00,75.81,75.81,75.8,75.8,71709.0,70.354,70.354,70.3447,70.3447,71709.0
2023-07-28 14:40:00,75.81,75.82,75.8,75.81,35961.0,70.354,70.3633,70.3447,70.354,35961.0
2023-07-28 14:50:00,75.81,75.82,75.8,75.81,67290.0,70.354,70.3633,70.3447,70.354,67290.0
2023-07-28 15:00:00,75.81,75.81,75.8,75.8,54154.0,70.354,70.354,70.3447,70.3447,54154.0
2023-07-28 15:10:00,75.8,75.82,75.8,75.81,41116.0,70.3447,70.3633,70.3447,70.354,41116.0
2023-07-28 15:20:00,75.81,75.82,75.81,75.81,88278.0,70.354,70.3633,70.354,70.354,88278.0
2023-07-28 15:30:00,75.81,75.82,75.81,75.81,95998.0,70.354,70.3633,70.354,70.354,95998.0
2023-07-28 15:40:00,75.82,75.82,75.81,75.81,94372.0,70.3633,70.3633,70.354,70.354,94372.0
2023-07-28 15:50:00,75.81,75.84,75.81,75.83,357035.0,70.354,70.3818,70.354,70.3725,357035.0
2023-07-31 09:30:00,75.84,75.87,75.84,75.86,196030.0,70.3818,70.4097,70.3818,70.4004,196030.0
2023-07-31 09:40:00,75.86,75.9,75.85,75.9,43205.0,70.4004,70.4375,70.3911,70.4375,43205.0
2023-07-31 09:50:00,75.9,75.92,75.88,75.92,239784.0,70.4375,70.4561,70.4189,70.4561,239784.0
2023-07-31 10:00:00,75.91,75.92,75.9,75.91,537614.0,70.4468,70.4561,70.4375,70.4468,537614.0
2023-07-31 10:10:00,75.91,75.92,75.9,75.91,51232.0,70.4468,70.4561,70.4375,70.4468,51232.0
2023-07-31 10:20:00,75.9,75.91,75.88,75.9,128555.0,70.4375,70.4468,70.4189,70.4375,128555.0
2023-07-31 10:30:00,75.89,75.9,75.89,75.9,30906.0,70.4282,70.4375,70.4282,70.4375,30906.0
2023-07-31 10:40:00,75.89,75.9,75.89,75.9,37163.0,70.4282,70.4375,70.4282,70.4375,37163.0
2023-07-31 10:50:00,75.9,75.9,75.89,75.9,58129.0,70.4375,70.4375,70.4282,70.4375,58129.0
2023-07-31 11:00:00,75.9,75.9,75.89,75.89,37796.0,70.4375,70.4375,70.4282,70.4282,37796.0
2023-07-31 11:10:00,75.9,75.92,75.89,75.92,123349.0,70.4375,70.4561,70.4282,70.4561,123349.0
2023-07-31 11:20:00,75.92,75.92,75.9,75.91,75810.0,70.4561,70.4561,70.4375,70.4468,75810.0
2023-07-31 11:30:00,75.91,75.91,75.9,75.91,13316.0,70.4468,70.4468,70.4375,70.4468,13316.0
2023-07-31 11:40:00,75.9,75.92,75.9,75.92,41205.0,70.4375,70.4561,70.4375,70.4561,41205.0
2023-07-31 11:50:00,75.92,75.92,75.91,75.92,41246.0,70.4561,70.4561,70.4468,70.4561,41246.0
2023-07-31 12:00:00,75.92,75.92,75.91,75.91,6258.0,70.4561,70.4561,70.4468,70.4468,6258.0
2023-07-31 12:10:00,75.92,75.92,75.91,75.92,56047.0,70.4561,70.4561,70.4468,70.4561,56047.0
2023-07-31 12:20:00,75.92,75.94,75.92,75.94,99968.0,70.4561,70.4746,70.4561,70.4746,99968.0
2023-07-31 12:30:00,75.94,75.94,75.93,75.94,35344.0,70.4746,70.4746,70.4653,70.4746,35344.0
2023-07-31 12:40:00,75.94,75.94,75.93,75.93,20075.0,70.4746,70.4746,70.4653,70.4653,20075.0
2023-07-31 12:50:00,75.94,75.95,75.93,75.95,79227.0,70.4746,70.4839,70.4653,70.4839,79227.0
2023-07-31 13:00:00,75.94,75.95,75.94,75.95,23219.0,70.4746,70.4839,70.4746,70.4839,23219.0
2023-07-31 13:10:00,75.95,75.95,75.94,75.95,47255.0,70.4839,70.4839,70.4746,70.4839,47255.0
2023-07-31 13:20:00,75.95,75.96,75.94,75.95,77287.0,70.4839,70.4932,70.4746,70.4839,77287.0
2023-07-31 13:30:00,75.95,75.96,75.94,75.95,24582.0,70.4839,70.4932,70.4746,70.4839,24582.0
2023-07-31 13:40:00,75.95,75.97,75.95,75.97,30576.0,70.4839,70.5025,70.4839,70.5025,30576.0
2023-07-31 13:50:00,75.97,75.97,75.96,75.96,46822.0,70.5025,70.5025,70.4932,70.4932,46822.0
2023-07-31 14:00:00,75.96,75.97,75.95,75.96,34320.0,70.4932,70.5025,70.4839,70.4932,34320.0
2023-07-31 14:10:00,75.95,75.96,75.95,75.95,40074.0,70.4839,70.4932,70.4839,70.4839,40074.0
2023-07-31 14:20:00,75.95,75.96,75.94,75.94,104151.0,70.4839,70.4932,70.4746,70.4746,104151.0
2023-07-31 14:30:00,75.95,75.95,75.94,75.95,63089.0,70.4839,70.4839,70.4746,70.4839,63089.0
2023-07-31 14:40:00,75.94,75.94,75.93,75.94,40952.0,70.4746,70.4746,70.4653,70.4746,40952.0
2023-07-31 14:50:00,75.94,75.94,75.92,75.92,92276.0,70.4746,70.4746,70.4561,70.4561,92276.0
2023-07-31 15:00:00,75.92,75.94,75.92,75.94,32983.0,70.4561,70.4746,70.4561,70.4746,32983.0
2023-07-31 15:10:00,75.94,75.95,75.92,75.92,135260.0,70.4746,70.4839,70.4561,70.4561,135260.0
2023-07-31 15:20:00,75.92,75.94,75.92,75.94,74909.0,70.4561,70.4746,70.4561,70.4746,74909.0
2023-07-31 15:30:00,75.94,75.94,75.91,75.92,294643.0,70.4746,70.4746,70.4468,70.4561,294643.0
2023-07-31 15:40:00,75.91,75.92,75.91,75.92,123858.0,70.4468,70.4561,70.4468,70.4561,123858.0
2023-07-31 15:50:00,75.91,75.93,75.9,75.92,294548.0,70.4468,70.4653,70.4375,70.4561,294548.0
2023-08-01 09:30:00,75.64,75.67,75.62,75.63,768582.0,70.3804,70.4083,70.3618,70.3711,768582.0
2023-08-01 09:40:00,75.63,75.63,75.6,75.62,163608.0,70.3711,70.3711,70.3432,70.3618,163608.0
2023-08-01 09:50:00,75.62,75.62,75.6,75.61,84623.0,70.3618,70.3618,70.3432,70.3525,84623.0
2023-08-01 10:00:00,75.62,75.7,75.61,75.62,97530.0,70.3618,70.4362,70.3525,70.3618,97530.0
2023-08-01 10:10:00,75.62,75.62,75.58,75.59,90994.0,70.3618,70.3618,70.3246,70.3339,90994.0
2023-08-01 10:20:00,75.59,75.61,75.59,75.6,61703.0,70.3339,70.3525,70.3339,70.3432,61703.0
2023-08-01 10:30:00,75.61,75.63,75.6,75.63,75632.0,70.3525,70.3711,70.3432,70.3711,75632.0
2023-08-01 10:40:00,75.63,75.63,75.62,75.63,31679.0,70.3711,70.3711,70.3618,70.3711,31679.0
2023-08-01 10:50:00,75.63,75.63,75.6,75.61,70901.0,70.3711,70.3711,70.3432,70.3525,70901.0
2023-08-01 11:00:00,75.61,75.61,75.58,75.59,55408.0,70.3525,70.3525,70.3246,70.3339,55408.0
2023-08-01 11:10:00,75.59,75.59,75.57,75.57,54020.0,70.3339,70.3339,70.3153,70.3153,54020.0
2023-08-01 11:20:00,75.58,75.59,75.57,75.59,38366.0,70.3246,70.3339,70.3153,70.3339,38366.0
2023-08-01 11:30:00,75.59,75.6,75.58,75.59,212703.0,70.3339,70.3432,70.3246,70.3339,212703.0
2023-08-01 11:40:00,75.6,75.61,75.59,75.6,44055.0,70.3432,70.3525,70.3339,70.3432,44055.0
2023-08-01 11:50:00,75.6,75.61,75.59,75.59,63723.0,70.3432,70.3525,70.3339,70.3339,63723.0
2023-08-01 12:00:00,75.59,75.6,75.59,75.59,31978.0,70.3339,70.3432,70.3339,70.3339,31978.0
2023-08-01 12:10:00,75.59,75.61,75.59,75.61,51160.0,70.3339,70.3525,70.3339,70.3525,51160.0
2023-08-01 12:20:00,75.61,75.61,75.59,75.6,29237.0,70.3525,70.3525,70.3339,70.3432,29237.0
2023-08-01 12:30:00,75.59,75.6,75.58,75.59,50344.0,70.3339,70.3432,70.3246,70.3339,50344.0
2023-08-01 12:40:00,75.58,75.59,75.58,75.58,51546.0,70.3246,70.3339,70.3246,70.3246,51546.0
2023-08-01 12:50:00,75.58,75.59,75.58,75.59,20214.0,70.3246,70.3339,70.3246,70.3339,20214.0
2023-08-01 13:00:00,75.59,75.59,75.58,75.58,254861.0,70.3339,70.3339,70.3246,70.3246,254861.0
2023-08-01 13:10:00,75.58,75.59,75.57,75.58,25520.0,70.3246,70.3339,70.3153,70.3246,25520.0
2023-08-01 13:20:00,75.58,75.58,75.57,75.58,23969.0,70.3246,70.3246,70.3153,70.3246,23969.0
2023-08-01 13:30:00,75.58,75.58,75.57,75.58,34815.0,70.3246,70.3246,70.3153,70.3246,34815.0
2023-08-01 13:40:00,75.58,75.58,75.57,75.57,26810.0,70.3246,70.3246,70.3153,70.3153,26810.0
2023-08-01 13:50:00,75.57,75.58,75.56,75.56,39413.0,70.3153,70.3246,70.306,70.306,39413.0
2023-08-01 14:00:00,75.56,75.57,75.56,75.56,39505.0,70.306,70.3153,70.306,70.306,39505.0
2023-08-01 14:10:00,75.56,75.59,75.56,75.59,130870.0,70.306,70.3339,70.306,70.3339,130870.0
2023-08-01 14:20:00,75.58,75.6,75.58,75.59,146791.0,70.3246,70.3432,70.3246,70.3339,146791.0
2023-08-01 14:30:00,75.59,75.59,75.57,75.58,38414.0,70.3339,70.3339,70.3153,70.3246,38414.0
2023-08-01 14:40:00,75.58,75.58,75.57,75.57,32572.0,70.3246,70.3246,70.3153,70.3153,32572.0
2023-08-01 14:50:00,75.58,75.58,75.56,75.56,47378.0,70.3246,70.3246,70.306,70.306,47378.0
2023-08-01 15:00:00,75.56,75.57,75.56,75.56,31884.0,70.306,70.3153,70.306,70.306,31884.0
2023-08-01 15:10:00,75.56,75.58,75.56,75.58,102880.0,70.306,70.3246,70.306,70.3246,102880.0
2023-08-01 15:20:00,75.58,75.58,75.57,75.57,29484.0,70.3246,70.3246,70.3153,70.3153,29484.0
2023-08-01 15:30:00,75.57,75.58,75.56,75.57,65373.0,70.3153,70.3246,70.306,70.3153,65373.0
2023-08-01 15:40:00,75.56,75.57,75.56,75.57,51591.0,70.306,70.3153,70.306,70.3153,51591.0
2023-08-01 15:50:00,75.57,75.58,75.56,75.57,154773.0,70.3153,70.3246,70.306,70.3153,154773.0
2023-08-02 09:30:00,75.51,75.55,75.51,75.53,239643.0,70.2595,70.2967,70.2595,70.2781,239643.0
2023-08-02 09:40:00,75.52,75.55,75.52,75.55,1082152.0,70.2688,70.2967,70.2688,70.2967,1082152.0
2023-08-02 09:50:00,75.55,75.56,75.54,75.55,100950.0,70.2967,70.306,70.2874,70.2967,100950.0
2023-08-02 10:00:00,75.54,75.55,75.51,75.51,91224.0,70.2874,70.2967,70.2595,70.2595,91224.0
2023-08-02 10:10:00,75.51,75.51,75.48,75.49,1107224.0,70.2595,70.2595,70.2315,70.2408,1107224.0
2023-08-02 10:20:00,75.5,75.5,75.49,75.49,23783.0,70.2502,70.2502,70.2408,70.2408,23783.0
2023-08-02 10:30:00,75.5,75.52,75.49,75.5,44084.0,70.2502,70.2688,70.2408,70.2502,44084.0
2023-08-02 10:40:00,75.5,75.5,75.47,75.48,79361.0,70.2502,70.2502,70.2222,70.2315,79361.0
2023-08-02 10:50:00,75.48,75.49,75.47,75.47,59769.0,70.2315,70.2408,70.2222,70.2222,59769.0
2023-08-02 11:00:00,75.47,75.47,75.42,75.42,252185.0,70.2222,70.2222,70.1757,70.1757,252185.0
2023-08-02 11:10:00,75.43,75.44,75.42,75.44,49550.0,70.185,70.1943,70.1757,70.1943,49550.0
2023-08-02 11:20:00,75.44,75.44,75.43,75.44,17312.0,70.1943,70.1943,70.185,70.1943,17312.0
2023-08-02 11:30:00,75.44,75.47,75.43,75.46,68449.0,70.1943,70.2222,70.185,70.2129,68449.0
2023-08-02 11:40:00,75.45,75.46,75.44,75.46,62341.0,70.2036,70.2129,70.1943,70.2129,62341.0
2023-08-02 11:50:00,75.45,75.49,75.45,75.48,85680.0,70.2036,70.2408,70.2036,70.2315,85680.0
2023-08-02 12:00:00,75.48,75.5,75.47,75.49,57574.0,70.2315,70.2502,70.2222,70.2408,57574.0
2023-08-02 12:10:00,75.5,75.5,75.48,75.49,17553.0,70.2502,70.2502,70.2315,70.2408,17553.0
2023-08-02 12:20:00,75.49,75.51,75.48,75.51,72441.0,70.2408,70.2595,70.2315,70.2595,72441.0
2023-08-02 12:30:00,75.5,75.51,75.5,75.51,11448.0,70.2502,70.2595,70.2502,70.2595,11448.0
2023-08-02 12:40:00,75.5,75.51,75.49,75.49,36695.0,70.2502,70.2595,70.2408,70.2408,36695.0
2023-08-02 12:50:00,75.49,75.52,75.49,75.52,38610.0,70.2408,70.2688,70.2408,70.2688,38610.0
2023-08-02 13:00:00,75.52,75.54,75.51,75.53,19821.0,70.2688,70.2874,70.2595,70.2781,19821.0
2023-08-02 13:10:00,75.53,75.54,75.53,75.53,7720.0,70.2781,70.2874,70.2781,70.2781,7720.0
2023-08-02 13:20:00,75.53,75.56,75.53,75.56,192822.0,70.2781,70.306,70.2781,70.306,192822.0
2023-08-02 13:30:00,75.55,75.56,75.54,75.54,153358.0,70.2967,70.306,70.2874,70.2874,153358.0
2023-08-02 13:40:00,75.54,75.55,75.54,75.55,17837.0,70.2874,70.2967,70.2874,70.2967,17837.0
2023-08-02 13:50:00,75.55,75.55,75.53,75.53,45070.0,70.2967,70.2967,70.2781,70.2781,45070.0
2023-08-02 14:00:00,75.53,75.54,75.53,75.53,48438.0,70.2781,70.2874,70.2781,70.2781,48438.0
2023-08-02 14:10:00,75.53,75.54,75.52,75.53,61749.0,70.2781,70.2874,70.2688,70.2781,61749.0
2023-08-02 14:20:00,75.52,75.53,75.51,75.52,58557.0,70.2688,70.2781,70.2595,70.2688,58557.0
2023-08-02 14:30:00,75.52,75.52,75.51,75.52,30053.0,70.2688,70.2688,70.2595,70.2688,30053.0
2023-08-02 14:40:00,75.51,75.54,75.51,75.54,216489.0,70.2595,70.2874,70.2595,70.2874,216489.0
2023-08-02 14:50:00,75.54,75.54,75.52,75.53,41501.0,70.2874,70.2874,70.2688,70.2781,41501.0
2023-08-02 15:00:00,75.52,75.54,75.52,75.53,77831.0,70.2688,70.2874,70.2688,70.2781,77831.0
2023-08-02 15:10:00,75.53,75.54,75.52,75.52,43974.0,70.2781,70.2874,70.2688,70.2688,43974.0
2023-08-02 15:20:00,75.53,75.53,75.52,75.53,89772.0,70.2781,70.2781,70.2688,70.2781,89772.0
2023-08-02 15:30:00,75.53,75.53,75.52,75.53,54928.0,70.2781,70.2781,70.2688,70.2781,54928.0
2023-08-02 15:40:00,75.53,75.55,75.52,75.55,61605.0,70.2781,70.2967,70.2688,70.2967,61605.0
2023-08-02 15:50:00,75.55,75.55,75.52,75.54,279253.0,70.2967,70.2967,70.2688,70.2874,279253.0
2023-08-03 09:30:00,75.45,75.47,75.43,75.44,55045.0,70.2036,70.2222,70.185,70.1943,55045.0
2023-08-03 09:40:00,75.44,75.44,75.41,75.43,46982.0,70.1943,70.1943,70.1664,70.185,46982.0
2023-08-03 09:50:00,75.44,75.44,75.4,75.41,253721.0,70.1943,70.1943,70.1571,70.1664,253721.0
2023-08-03 10:00:00,75.41,75.47,75.4,75.47,131679.0,70.1664,70.2222,70.1571,70.2222,131679.0
2023-08-03 10:10:00,75.46,75.48,75.46,75.46,47169.0,70.2129,70.2315,70.2129,70.2129,47169.0
2023-08-03 10:20:00,75.46,75.47,75.46,75.47,620836.0,70.2129,70.2222,70.2129,70.2222,620836.0
2023-08-03 10:30:00,75.47,75.47,75.46,75.47,24410.0,70.2222,70.2222,70.2129,70.2222,24410.0
2023-08-03 10:40:00,75.47,75.47,75.44,75.45,66315.0,70.2222,70.2222,70.1943,70.2036,66315.0
2023-08-03 10:50:00,75.45,75.47,75.44,75.47,31888.0,70.2036,70.2222,70.1943,70.2222,31888.0
2023-08-03 11:00:00,75.47,75.49,75.47,75.48,52732.0,70.2222,70.2408,70.2222,70.2315,52732.0
2023-08-03 11:10:00,75.49,75.51,75.48,75.5,48259.0,70.2408,70.2595,70.2315,70.2502,48259.0
2023-08-03 11:20:00,75.5,75.51,75.48,75.5,53543.0,70.2502,70.2595,70.2315,70.2502,53543.0
2023-08-03 11:30:00,75.5,75.5,75.48,75.48,37157.0,70.2502,70.2502,70.2315,70.2315,37157.0
2023-08-03 11:40:00,75.48,75.49,75.48,75.48,34013.0,70.2315,70.2408,70.2315,70.2315,34013.0
2023-08-03 11:50:00,75.48,75.49,75.45,75.45,42246.0,70.2315,70.2408,70.2036,70.2036,42246.0
2023-08-03 12:00:00,75.45,75.48,75.44,75.48,126941.0,70.2036,70.2315,70.1943,70.2315,126941.0
2023-08-03 12:10:00,75.48,75.49,75.47,75.48,29735.0,70.2315,70.2408,70.2222,70.2315,29735.0
2023-08-03 12:20:00,75.48,75.49,75.48,75.48,9977.0,70.2315,70.2408,70.2315,70.2315,9977.0
2023-08-03 12:30:00,75.48,75.5,75.48,75.49,29304.0,70.2315,70.2502,70.2315,70.2408,29304.0
2023-08-03 12:40:00,75.5,75.51,75.49,75.51,42935.0,70.2502,70.2595,70.2408,70.2595,42935.0
2023-08-03 12:50:00,75.51,75.52,75.5,75.52,43945.0,70.2595,70.2688,70.2502,70.2688,43945.0
2023-08-03 13:00:00,75.52,75.52,75.51,75.52,37580.0,70.2688,70.2688,70.2595,70.2688,37580.0
2023-08-03 13:10:00,75.52,75.52,75.5,75.5,67312.0,70.2688,70.2688,70.2502,70.2502,67312.0
2023-08-03 13:20:00,75.51,75.51,75.49,75.49,32734.0,70.2595,70.2595,70.2408,70.2408,32734.0
2023-08-03 13:30:00,75.5,75.52,75.5,75.5,29689.0,70.2502,70.2688,70.2502,70.2502,29689.0
2023-08-03 13:40:00,75.5,75.51,75.49,75.5,19531.0,70.2502,70.2595,70.2408,70.2502,19531.0
2023-08-03 13:50:00,75.5,75.51,75.49,75.51,39351.0,70.2502,70.2595,70.2408,70.2595,39351.0
2023-08-03 14:00:00,75.5,75.52,75.49,75.5,33286.0,70.2502,70.2688,70.2408,70.2502,33286.0
2023-08-03 14:10:00,75.51,75.52,75.5,75.51,24075.0,70.2595,70.2688,70.2502,70.2595,24075.0
2023-08-03 14:20:00,75.52,75.52,75.51,75.52,41872.0,70.2688,70.2688,70.2595,70.2688,41872.0
2023-08-03 14:30:00,75.51,75.52,75.5,75.51,97631.0,70.2595,70.2688,70.2502,70.2595,97631.0
2023-08-03 14:40:00,75.51,75.51,75.5,75.5,47753.0,70.2595,70.2595,70.2502,70.2502,47753.0
2023-08-03 14:50:00,75.51,75.51,75.49,75.5,236167.0,70.2595,70.2595,70.2408,70.2502,236167.0
2023-08-03 15:00:00,75.49,75.5,75.47,75.49,69516.0,70.2408,70.2502,70.2222,70.2408,69516.0
2023-08-03 15:10:00,75.48,75.49,75.47,75.48,36537.0,70.2315,70.2408,70.2222,70.2315,36537.0
2023-08-03 15:20:00,75.47,75.5,75.47,75.49,193645.0,70.2222,70.2502,70.2222,70.2408,193645.0
2023-08-03 15:30:00,75.5,75.5,75.48,75.48,50278.0,70.2502,70.2502,70.2315,70.2315,50278.0
2023-08-03 15:40:00,75.48,75.49,75.48,75.48,159612.0,70.2315,70.2408,70.2315,70.2315,159612.0
2023-08-03 15:50:00,75.48,75.49,75.46,75.48,319567.0,70.2315,70.2408,70.2129,70.2315,319567.0
2023-08-04 09:30:00,75.63,75.7,75.61,75.69,183164.0,70.3711,70.4362,70.3525,70.4269,183164.0
2023-08-04 09:40:00,75.68,75.71,75.67,75.7,65527.0,70.4176,70.4456,70.4083,70.4362,65527.0
2023-08-04 09:50:00,75.7,75.71,75.67,75.69,49346.0,70.4362,70.4456,70.4083,70.4269,49346.0
2023-08-04 10:00:00,75.69,75.72,75.68,75.72,47427.0,70.4269,70.4549,70.4176,70.4549,47427.0
2023-08-04 10:10:00,75.72,75.74,75.7,75.73,36640.0,70.4549,70.4735,70.4362,70.4642,36640.0
2023-08-04 10:20:00,75.73,75.74,75.71,75.71,481024.0,70.4642,70.4735,70.4456,70.4456,481024.0
2023-08-04 10:30:00,75.72,75.73,75.71,75.72,44565.0,70.4549,70.4642,70.4456,70.4549,44565.0
2023-08-04 10:40:00,75.71,75.73,75.7,75.7,40235.0,70.4456,70.4642,70.4362,70.4362,40235.0
2023-08-04 10:50:00,75.7,75.73,75.7,75.7,28743.0,70.4362,70.4642,70.4362,70.4362,28743.0
2023-08-04 11:00:00,75.7,75.72,75.69,75.72,52356.0,70.4362,70.4549,70.4269,70.4549,52356.0
2023-08-04 11:10:00,75.72,75.72,75.7,75.72,26336.0,70.4549,70.4549,70.4362,70.4549,26336.0
2023-08-04 11:20:00,75.71,75.74,75.71,75.72,46055.0,70.4456,70.4735,70.4456,70.4549,46055.0
2023-08-04 11:30:00,75.71,75.72,75.71,75.71,37874.0,70.4456,70.4549,70.4456,70.4456,37874.0
2023-08-04 11:40:00,75.71,75.74,75.71,75.73,35134.0,70.4456,70.4735,70.4456,70.4642,35134.0
2023-08-04 11:50:00,75.72,75.73,75.72,75.72,17713.0,70.4549,70.4642,70.4549,70.4549,17713.0
2023-08-04 12:00:00,75.72,75.73,75.72,75.72,45433.0,70.4549,70.4642,70.4549,70.4549,45433.0
2023-08-04 12:10:00,75.72,75.73,75.72,75.73,46085.0,70.4549,70.4642,70.4549,70.4642,46085.0
2023-08-04 12:20:00,75.73,75.74,75.72,75.73,32230.0,70.4642,70.4735,70.4549,70.4642,32230.0
2023-08-04 12:30:00,75.74,75.75,75.73,75.74,45180.0,70.4735,70.4828,70.4642,70.4735,45180.0
2023-08-04 12:40:00,75.73,75.74,75.73,75.74,20349.0,70.4642,70.4735,70.4642,70.4735,20349.0
2023-08-04 12:50:00,75.74,75.75,75.74,75.75,13418.0,70.4735,70.4828,70.4735,70.4828,13418.0
2023-08-04 13:00:00,75.75,75.75,75.73,75.73,36629.0,70.4828,70.4828,70.4642,70.4642,36629.0
2023-08-04 13:10:00,75.73,75.74,75.73,75.73,18304.0,70.4642,70.4735,70.4642,70.4642,18304.0
2023-08-04 13:20:00,75.73,75.74,75.73,75.73,27576.0,70.4642,70.4735,70.4642,70.4642,27576.0
2023-08-04 13:30:00,75.73,75.74,75.73,75.73,34965.0,70.4642,70.4735,70.4642,70.4642,34965.0
2023-08-04 13:40:00,75.73,75.74,75.73,75.73,17823.0,70.4642,70.4735,70.4642,70.4642,17823.0
2023-08-04 13:50:00,75.74,75.74,75.73,75.73,15135.0,70.4735,70.4735,70.4642,70.4642,15135.0
2023-08-04 14:00:00,75.73,75.75,75.73,75.73,1018513.0,70.4642,70.4828,70.4642,70.4642,1018513.0
2023-08-04 14:10:00,75.73,75.74,75.73,75.74,28085.0,70.4642,70.4735,70.4642,70.4735,28085.0
2023-08-04 14:20:00,75.73,75.74,75.71,75.71,131839.0,70.4642,70.4735,70.4456,70.4456,131839.0
2023-08-04 14:30:00,75.72,75.72,75.71,75.72,66637.0,70.4549,70.4549,70.4456,70.4549,66637.0
2023-08-04 14:40:00,75.72,75.72,75.71,75.72,18487.0,70.4549,70.4549,70.4456,70.4549,18487.0
2023-08-04 14:50:00,75.72,75.74,75.71,75.74,41774.0,70.4549,70.4735,70.4456,70.4735,41774.0
2023-08-04 15:00:00,75.73,75.74,75.73,75.74,59146.0,70.4642,70.4735,70.4642,70.4735,59146.0
2023-08-04 15:10:00,75.73,75.75,75.73,75.74,63585.0,70.4642,70.4828,70.4642,70.4735,63585.0
2023-08-04 15:20:00,75.74,75.76,75.74,75.76,45863.0,70.4735,70.4921,70.4735,70.4921,45863.0
2023-08-04 15:30:00,75.76,75.76,75.75,75.76,36345.0,70.4921,70.4921,70.4828,70.4921,36345.0
2023-08-04 15:40:00,75.76,75.77,75.75,75.75,152411.0,70.4921,70.5014,70.4828,70.4828,152411.0
2023-08-04 15:50:00,75.75,75.76,75.73,75.73,240699.0,70.4828,70.4921,70.4642,70.4642,240699.0
2023-08-07 09:30:00,75.75,75.77,75.74,75.76,84358.0,70.4828,70.5014,70.4735,70.4921,84358.0
2023-08-07 09:40:00,75.76,75.79,75.75,75.76,26751.0,70.4921,70.52,70.4828,70.4921,26751.0
2023-08-07 09:50:00,75.76,75.77,75.73,75.73,23802.0,70.4921,70.5014,70.4642,70.4642,23802.0
2023-08-07 10:00:00,75.73,75.75,75.73,75.73,22896.0,70.4642,70.4828,70.4642,70.4642,22896.0
2023-08-07 10:10:00,75.73,75.76,75.73,75.76,179892.0,70.4642,70.4921,70.4642,70.4921,179892.0
2023-08-07 10:20:00,75.75,75.76,75.75,75.76,83672.0,70.4828,70.4921,70.4828,70.4921,83672.0
2023-08-07 10:30:00,75.76,75.76,75.75,75.75,259606.0,70.4921,70.4921,70.4828,70.4828,259606.0
2023-08-07 10:40:00,75.75,75.77,75.75,75.76,97910.0,70.4828,70.5014,70.4828,70.4921,97910.0
2023-08-07 10:50:00,75.76,75.76,75.73,75.73,28012.0,70.4921,70.4921,70.4642,70.4642,28012.0
2023-08-07 11:00:00,75.73,75.75,75.73,75.75,48699.0,70.4642,70.4828,70.4642,70.4828,48699.0
2023-08-07 11:10:00,75.74,75.77,75.74,75.76,68650.0,70.4735,70.5014,70.4735,70.4921,68650.0
2023-08-07 11:20:00,75.76,75.77,75.75,75.77,43500.0,70.4921,70.5014,70.4828,70.5014,43500.0
2023-08-07 11:30:00,75.76,75.77,75.75,75.76,31219.0,70.4921,70.5014,70.4828,70.4921,31219.0
2023-08-07 11:40:00,75.76,75.77,75.75,75.77,19859.0,70.4921,70.5014,70.4828,70.5014,19859.0
2023-08-07 11:50:00,75.77,75.77,75.75,75.77,60661.0,70.5014,70.5014,70.4828,70.5014,60661.0
2023-08-07 12:00:00,75.77,75.78,75.75,75.78,76040.0,70.5014,70.5107,70.4828,70.5107,76040.0
2023-08-07 12:10:00,75.78,75.78,75.76,75.77,28370.0,70.5107,70.5107,70.4921,70.5014,28370.0
2023-08-07 12:20:00,75.77,75.79,75.76,75.78,152495.0,70.5014,70.52,70.4921,70.5107,152495.0
2023-08-07 12:30:00,75.78,75.79,75.78,75.79,56919.0,70.5107,70.52,70.5107,70.52,56919.0
2023-08-07 12:40:00,75.79,75.8,75.78,75.8,99341.0,70.52,70.5293,70.5107,70.5293,99341.0
2023-08-07 12:50:00,75.79,75.8,75.79,75.79,17466.0,70.52,70.5293,70.52,70.52,17466.0
2023-08-07 13:00:00,75.79,75.8,75.78,75.79,27086.0,70.52,70.5293,70.5107,70.52,27086.0
2023-08-07 13:10:00,75.78,75.79,75.78,75.79,10080.0,70.5107,70.52,70.5107,70.52,10080.0
2023-08-07 13:20:00,75.78,75.79,75.78,75.78,16937.0,70.5107,70.52,70.5107,70.5107,16937.0
2023-08-07 13:30:00,75.79,75.79,75.78,75.78,11023.0,70.52,70.52,70.5107,70.5107,11023.0
2023-08-07 13:40:00,75.79,75.8,75.78,75.8,20860.0,70.52,70.5293,70.5107,70.5293,20860.0
2023-08-07 13:50:00,75.8,75.81,75.79,75.8,36561.0,70.5293,70.5386,70.52,70.5293,36561.0
2023-08-07 14:00:00,75.8,75.82,75.8,75.81,57883.0,70.5293,70.5479,70.5293,70.5386,57883.0
2023-08-07 14:10:00,75.81,75.82,75.81,75.81,25791.0,70.5386,70.5479,70.5386,70.5386,25791.0
2023-08-07 14:20:00,75.81,75.82,75.81,75.81,26755.0,70.5386,70.5479,70.5386,70.5386,26755.0
2023-08-07 14:30:00,75.81,75.82,75.81,75.81,11757.0,70.5386,70.5479,70.5386,70.5386,11757.0
2023-08-07 14:40:00,75.81,75.82,75.81,75.81,12818.0,70.5386,70.5479,70.5386,70.5386,12818.0
2023-08-07 14:50:00,75.81,75.82,75.81,75.81,123863.0,70.5386,70.5479,70.5386,70.5386,123863.0
2023-08-07 15:00:00,75.81,75.83,75.81,75.81,234776.0,70.5386,70.5572,70.5386,70.5386,234776.0
2023-08-07 15:10:00,75.81,75.82,75.8,75.81,218205.0,70.5386,70.5479,70.5293,70.5386,218205.0
2023-08-07 15:20:00,75.81,75.81,75.78,75.78,287131.0,70.5386,70.5386,70.5107,70.5107,287131.0
2023-08-07 15:30:00,75.79,75.8,75.78,75.8,169616.0,70.52,70.5293,70.5107,70.5293,169616.0
2023-08-07 15:40:00,75.79,75.8,75.79,75.8,275217.0,70.52,70.5293,70.52,70.5293,275217.0
2023-08-07 15:50:00,75.8,75.8,75.79,75.79,261911.0,70.5293,70.5293,70.52,70.52,261911.0
2023-08-08 09:30:00,75.85,75.85,75.82,75.84,97535.0,70.5758,70.5758,70.5479,70.5665,97535.0
2023-08-08 09:40:00,75.84,75.86,75.83,75.86,227744.0,70.5665,70.5851,70.5572,70.5851,227744.0
2023-08-08 09:50:00,75.86,75.86,75.85,75.85,23617.0,70.5851,70.5851,70.5758,70.5758,23617.0
2023-08-08 10:00:00,75.85,75.86,75.84,75.84,40627.0,70.5758,70.5851,70.5665,70.5665,40627.0
2023-08-08 10:10:00,75.85,75.87,75.83,75.86,134434.0,70.5758,70.5944,70.5572,70.5851,134434.0
2023-08-08 10:20:00,75.86,75.87,75.85,75.86,51587.0,70.5851,70.5944,70.5758,70.5851,51587.0
2023-08-08 10:30:00,75.86,75.86,75.85,75.86,131670.0,70.5851,70.5851,70.5758,70.5851,131670.0
2023-08-08 10:40:00,75.85,75.86,75.83,75.84,64465.0,70.5758,70.5851,70.5572,70.5665,64465.0
2023-08-08 10:50:00,75.84,75.84,75.83,75.83,39584.0,70.5665,70.5665,70.5572,70.5572,39584.0
2023-08-08 11:00:00,75.84,75.84,75.81,75.83,23554.0,70.5665,70.5665,70.5386,70.5572,23554.0
2023-08-08 11:10:00,75.82,75.83,75.8,75.81,224456.0,70.5479,70.5572,70.5293,70.5386,224456.0
2023-08-08 11:20:00,75.8,75.81,75.78,75.79,216791.0,70.5293,70.5386,70.5107,70.52,216791.0
2023-08-08 11:30:00,75.78,75.8,75.78,75.8,61325.0,70.5107,70.5293,70.5107,70.5293,61325.0
2023-08-08 11:40:00,75.8,75.8,75.79,75.8,94334.0,70.5293,70.5293,70.52,70.5293,94334.0
2023-08-08 11:50:00,75.8,75.8,75.79,75.79,41511.0,70.5293,70.5293,70.52,70.52,41511.0
2023-08-08 12:00:00,75.79,75.8,75.78,75.79,124297.0,70.52,70.5293,70.5107,70.52,124297.0
2023-08-08 12:10:00,75.78,75.79,75.78,75.79,66955.0,70.5107,70.52,70.5107,70.52,66955.0
2023-08-08 12:20:00,75.78,75.8,75.78,75.79,62962.0,70.5107,70.5293,70.5107,70.52,62962.0
2023-08-08 12:30:00,75.8,75.8,75.79,75.8,81876.0,70.5293,70.5293,70.52,70.5293,81876.0
2023-08-08 12:40:00,75.8,75.8,75.79,75.8,36420.0,70.5293,70.5293,70.52,70.5293,36420.0
2023-08-08 12:50:00,75.79,75.8,75.78,75.78,88840.0,70.52,70.5293,70.5107,70.5107,88840.0
2023-08-08 13:00:00,75.79,75.84,75.78,75.83,140013.0,70.52,70.5665,70.5107,70.5572,140013.0
2023-08-08 13:10:00,75.83,75.83,75.81,75.83,104149.0,70.5572,70.5572,70.5386,70.5572,104149.0
2023-08-08 13:20:00,75.82,75.83,75.82,75.83,16598.0,70.5479,70.5572,70.5479,70.5572,16598.0
2023-08-08 13:30:00,75.83,75.86,75.82,75.85,49541.0,70.5572,70.5851,70.5479,70.5758,49541.0
2023-08-08 13:40:00,75.85,75.86,75.85,75.86,33907.0,70.5758,70.5851,70.5758,70.5851,33907.0
2023-08-08 13:50:00,75.85,75.86,75.85,75.86,26209.0,70.5758,70.5851,70.5758,70.5851,26209.0
2023-08-08 14:00:00,75.86,75.86,75.84,75.85,102838.0,70.5851,70.5851,70.5665,70.5758,102838.0
2023-08-08 14:10:00,75.85,75.87,75.83,75.84,80189.0,70.5758,70.5944,70.5572,70.5665,80189.0
2023-08-08 14:20:00,75.84,75.84,75.81,75.82,1067250.0,70.5665,70.5665,70.5386,70.5479,1067250.0
2023-08-08 14:30:00,75.82,75.82,75.8,75.81,42223.0,70.5479,70.5479,70.5293,70.5386,42223.0
2023-08-08 14:40:00,75.81,75.82,75.8,75.81,67507.0,70.5386,70.5479,70.5293,70.5386,67507.0
2023-08-08 14:50:00,75.81,75.83,75.8,75.83,80157.0,70.5386,70.5572,70.5293,70.5572,80157.0
2023-08-08 15:00:00,75.83,75.85,75.82,75.84,72318.0,70.5572,70.5758,70.5479,70.5665,72318.0
2023-08-08 15:10:00,75.84,75.84,75.82,75.83,86631.0,70.5665,70.5665,70.5479,70.5572,86631.0
2023-08-08 15:20:00,75.83,75.83,75.82,75.83,57891.0,70.5572,70.5572,70.5479,70.5572,57891.0
2023-08-08 15:30:00,75.83,75.83,75.82,75.83,55604.0,70.5572,70.5572,70.5479,70.5572,55604.0
2023-08-08 15:40:00,75.83,75.83,75.82,75.83,92371.0,70.5572,70.5572,70.5479,70.5572,92371.0
2023-08-08 15:50:00,75.83,75.85,75.83,75.84,194457.0,70.5572,70.5758,70.5572,70.5665,194457.0
2023-08-09 09:30:00,75.83,75.86,75.83,75.85,111622.0,70.5572,70.5851,70.5572,70.5758,111622.0
2023-08-09 09:40:00,75.84,75.85,75.82,75.83,92755.0,70.5665,70.5758,70.5479,70.5572,92755.0
2023-08-09 09:50:00,75.82,75.83,75.8,75.81,19164.0,70.5479,70.5572,70.5293,70.5386,19164.0
2023-08-09 10:00:00,75.81,75.85,75.81,75.84,27941.0,70.5386,70.5758,70.5386,70.5665,27941.0
2023-08-09 10:10:00,75.84,75.86,75.83,75.85,70851.0,70.5665,70.5851,70.5572,70.5758,70851.0
2023-08-09 10:20:00,75.84,75.86,75.84,75.85,42975.0,70.5665,70.5851,70.5665,70.5758,42975.0
2023-08-09 10:30:00,75.84,75.85,75.83,75.84,28362.0,70.5665,70.5758,70.5572,70.5665,28362.0
2023-08-09 10:40:00,75.84,75.85,75.83,75.83,34992.0,70.5665,70.5758,70.5572,70.5572,34992.0
2023-08-09 10:50:00,75.83,75.83,75.82,75.82,33894.0,70.5572,70.5572,70.5479,70.5479,33894.0
2023-08-09 11:00:00,75.82,75.83,75.81,75.82,36070.0,70.5479,70.5572,70.5386,70.5479,36070.0
2023-08-09 11:10:00,75.81,75.83,75.81,75.81,55844.0,70.5386,70.5572,70.5386,70.5386,55844.0
2023-08-09 11:20:00,75.81,75.82,75.81,75.81,31343.0,70.5386,70.5479,70.5386,70.5386,31343.0
2023-08-09 11:30:00,75.81,75.83,75.81,75.82,156360.0,70.5386,70.5572,70.5386,70.5479,156360.0
2023-08-09 11:40:00,75.82,75.83,75.82,75.82,230324.0,70.5479,70.5572,70.5479,70.5479,230324.0
2023-08-09 11:50:00,75.82,75.83,75.81,75.81,40266.0,70.5479,70.5572,70.5386,70.5386,40266.0
2023-08-09 12:00:00,75.81,75.83,75.81,75.83,21520.0,70.5386,70.5572,70.5386,70.5572,21520.0
2023-08-09 12:10:00,75.83,75.84,75.82,75.83,48456.0,70.5572,70.5665,70.5479,70.5572,48456.0
2023-08-09 12:20:00,75.83,75.83,75.82,75.82,22349.0,70.5572,70.5572,70.5479,70.5479,22349.0
2023-08-09 12:30:00,75.82,75.83,75.81,75.81,49232.0,70.5479,70.5572,70.5386,70.5386,49232.0
2023-08-09 12:40:00,75.81,75.82,75.81,75.81,36617.0,70.5386,70.5479,70.5386,70.5386,36617.0
2023-08-09 12:50:00,75.82,75.82,75.8,75.8,47144.0,70.5479,70.5479,70.5293,70.5293,47144.0
2023-08-09 13:00:00,75.81,75.84,75.8,75.83,90306.0,70.5386,70.5665,70.5293,70.5572,90306.0
2023-08-09 13:10:00,75.84,75.84,75.82,75.82,25841.0,70.5665,70.5665,70.5479,70.5479,25841.0
2023-08-09 13:20:00,75.82,75.82,75.79,75.8,45649.0,70.5479,70.5479,70.52,70.5293,45649.0
2023-08-09 13:30:00,75.8,75.8,75.78,75.8,63523.0,70.5293,70.5293,70.5107,70.5293,63523.0
2023-08-09 13:40:00,75.8,75.8,75.78,75.8,99838.0,70.5293,70.5293,70.5107,70.5293,99838.0
2023-08-09 13:50:00,75.8,75.81,75.79,75.8,195007.0,70.5293,70.5386,70.52,70.5293,195007.0
2023-08-09 14:00:00,75.81,75.81,75.8,75.8,82185.0,70.5386,70.5386,70.5293,70.5293,82185.0
2023-08-09 14:10:00,75.8,75.81,75.78,75.78,88032.0,70.5293,70.5386,70.5107,70.5107,88032.0
2023-08-09 14:20:00,75.78,75.79,75.78,75.78,60972.0,70.5107,70.52,70.5107,70.5107,60972.0
2023-08-09 14:30:00,75.78,75.79,75.77,75.78,160555.0,70.5107,70.52,70.5014,70.5107,160555.0
2023-08-09 14:40:00,75.78,75.78,75.77,75.78,43299.0,70.5107,70.5107,70.5014,70.5107,43299.0
2023-08-09 14:50:00,75.77,75.79,75.77,75.78,152002.0,70.5014,70.52,70.5014,70.5107,152002.0
2023-08-09 15:00:00,75.78,75.79,75.77,75.78,64418.0,70.5107,70.52,70.5014,70.5107,64418.0
2023-08-09 15:10:00,75.78,75.78,75.76,75.76,46829.0,70.5107,70.5107,70.4921,70.4921,46829.0
2023-08-09 15:20:00,75.76,75.77,75.75,75.77,75353.0,70.4921,70.5014,70.4828,70.5014,75353.0
2023-08-09 15:30:00,75.77,75.78,75.76,75.77,56093.0,70.5014,70.5107,70.4921,70.5014,56093.0
2023-08-09 15:40:00,75.77,75.78,75.77,75.77,77241.0,70.5014,70.5107,70.5014,70.5014,77241.0
2023-08-09 15:50:00,75.77,75.78,75.75,75.77,149730.0,70.5014,70.5107,70.4828,70.5014,149730.0
2023-08-10 09:30:00,75.79,75.86,75.79,75.84,586494.0,70.52,70.5851,70.52,70.5665,586494.0
2023-08-10 09:40:00,75.84,75.86,75.84,75.84,207426.0,70.5665,70.5851,70.5665,70.5665,207426.0
2023-08-10 09:50:00,75.84,75.86,75.84,75.86,124318.0,70.5665,70.5851,70.5665,70.5851,124318.0
2023-08-10 10:00:00,75.86,75.86,75.83,75.84,207380.0,70.5851,70.5851,70.5572,70.5665,207380.0
2023-08-10 10:10:00,75.84,75.84,75.81,75.83,241659.0,70.5665,70.5665,70.5386,70.5572,241659.0
2023-08-10 10:20:00,75.83,75.84,75.82,75.84,147037.0,70.5572,70.5665,70.5479,70.5665,147037.0
2023-08-10 10:30:00,75.84,75.85,75.83,75.84,137304.0,70.5665,70.5758,70.5572,70.5665,137304.0
2023-08-10 10:40:00,75.84,75.85,75.83,75.84,58728.0,70.5665,70.5758,70.5572,70.5665,58728.0
2023-08-10 10:50:00,75.84,75.84,75.82,75.83,140982.0,70.5665,70.5665,70.5479,70.5572,140982.0
2023-08-10 11:00:00,75.83,75.83,75.79,75.8,61570.0,70.5572,70.5572,70.52,70.5293,61570.0
2023-08-10 11:10:00,75.79,75.8,75.78,75.78,213346.0,70.52,70.5293,70.5107,70.5107,213346.0
2023-08-10 11:20:00,75.78,75.79,75.77,75.78,289255.0,70.5107,70.52,70.5014,70.5107,289255.0
2023-08-10 11:30:00,75.78,75.81,75.78,75.8,65044.0,70.5107,70.5386,70.5107,70.5293,65044.0
2023-08-10 11:40:00,75.81,75.81,75.79,75.8,37156.0,70.5386,70.5386,70.52,70.5293,37156.0
2023-08-10 11:50:00,75.8,75.82,75.79,75.81,137454.0,70.5293,70.5479,70.52,70.5386,137454.0
2023-08-10 12:00:00,75.81,75.82,75.81,75.81,30668.0,70.5386,70.5479,70.5386,70.5386,30668.0
2023-08-10 12:10:00,75.81,75.82,75.79,75.8,27718.0,70.5386,70.5479,70.52,70.5293,27718.0
2023-08-10 12:20:00,75.8,75.8,75.79,75.8,14501.0,70.5293,70.5293,70.52,70.5293,14501.0
2023-08-10 12:30:00,75.8,75.81,75.79,75.81,24998.0,70.5293,70.5386,70.52,70.5386,24998.0
2023-08-10 12:40:00,75.81,75.81,75.79,75.8,21584.0,70.5386,70.5386,70.52,70.5293,21584.0
2023-08-10 12:50:00,75.8,75.8,75.78,75.78,39285.0,70.5293,70.5293,70.5107,70.5107,39285.0
2023-08-10 13:00:00,75.79,75.79,75.76,75.78,86813.0,70.52,70.52,70.4921,70.5107,86813.0
2023-08-10 13:10:00,75.78,75.78,75.76,75.78,26583.0,70.5107,70.5107,70.4921,70.5107,26583.0
2023-08-10 13:20:00,75.78,75.78,75.73,75.73,45776.0,70.5107,70.5107,70.4642,70.4642,45776.0
2023-08-10 13:30:00,75.73,75.74,75.68,75.69,44807.0,70.4642,70.4735,70.4176,70.4269,44807.0
2023-08-10 13:40:00,75.69,75.7,75.66,75.67,56239.0,70.4269,70.4362,70.399,70.4083,56239.0
2023-08-10 13:50:00,75.67,75.67,75.63,75.64,60625.0,70.4083,70.4083,70.3711,70.3804,60625.0
2023-08-10 14:00:00,75.65,75.65,75.62,75.62,44249.0,70.3897,70.3897,70.3618,70.3618,44249.0
2023-08-10 14:10:00,75.63,75.63,75.6,75.62,53343.0,70.3711,70.3711,70.3432,70.3618,53343.0
2023-08-10 14:20:00,75.63,75.66,75.62,75.64,47758.0,70.3711,70.399,70.3618,70.3804,47758.0
2023-08-10 14:30:00,75.64,75.66,75.64,75.66,45726.0,70.3804,70.399,70.3804,70.399,45726.0
2023-08-10 14:40:00,75.65,75.67,75.65,75.66,134433.0,70.3897,70.4083,70.3897,70.399,134433.0
2023-08-10 14:50:00,75.66,75.66,75.64,75.65,46079.0,70.399,70.399,70.3804,70.3897,46079.0
2023-08-10 15:00:00,75.65,75.66,75.64,75.66,24457.0,70.3897,70.399,70.3804,70.399,24457.0
2023-08-10 15:10:00,75.65,75.66,75.65,75.66,40478.0,70.3897,70.399,70.3897,70.399,40478.0
2023-08-10 15:20:00,75.66,75.66,75.64,75.65,125267.0,70.399,70.399,70.3804,70.3897,125267.0
2023-08-10 15:30:00,75.65,75.66,75.65,75.66,53836.0,70.3897,70.399,70.3897,70.399,53836.0
2023-08-10 15:40:00,75.66,75.66,75.65,75.66,124057.0,70.399,70.399,70.3897,70.399,124057.0
2023-08-10 15:50:00,75.65,75.66,75.62,75.62,237668.0,70.3897,70.399,70.3618,70.3618,237668.0
2023-08-11 09:30:00,75.48,75.53,75.48,75.51,69325.0,70.2315,70.2781,70.2315,70.2595,69325.0
2023-08-11 09:40:00,75.5,75.51,75.48,75.48,47207.0,70.2502,70.2595,70.2315,70.2315,47207.0
2023-08-11 09:50:00,75.48,75.51,75.47,75.51,39152.0,70.2315,70.2595,70.2222,70.2595,39152.0
2023-08-11 10:00:00,75.51,75.56,75.5,75.53,96982.0,70.2595,70.306,70.2502,70.2781,96982.0
2023-08-11 10:10:00,75.54,75.57,75.53,75.56,62923.0,70.2874,70.3153,70.2781,70.306,62923.0
2023-08-11 10:20:00,75.56,75.58,75.55,75.57,72059.0,70.306,70.3246,70.2967,70.3153,72059.0
2023-08-11 10:30:00,75.57,75.57,75.54,75.56,74959.0,70.3153,70.3153,70.2874,70.306,74959.0
2023-08-11 10:40:00,75.55,75.58,75.55,75.58,32338.0,70.2967,70.3246,70.2967,70.3246,32338.0
2023-08-11 10:50:00,75.57,75.58,75.57,75.57,44130.0,70.3153,70.3246,70.3153,70.3153,44130.0
2023-08-11 11:00:00,75.58,75.58,75.55,75.56,47281.0,70.3246,70.3246,70.2967,70.306,47281.0
2023-08-11 11:10:00,75.55,75.56,75.52,75.53,44157.0,70.2967,70.306,70.2688,70.2781,44157.0
2023-08-11 11:20:00,75.53,75.54,75.5,75.51,423162.0,70.2781,70.2874,70.2502,70.2595,423162.0
2023-08-11 11:30:00,75.51,75.53,75.5,75.51,47999.0,70.2595,70.2781,70.2502,70.2595,47999.0
2023-08-11 11:40:00,75.51,75.52,75.5,75.51,56267.0,70.2595,70.2688,70.2502,70.2595,56267.0
2023-08-11 11:50:00,75.51,75.52,75.5,75.52,30826.0,70.2595,70.2688,70.2502,70.2688,30826.0
2023-08-11 12:00:00,75.52,75.52,75.51,75.52,41027.0,70.2688,70.2688,70.2595,70.2688,41027.0
2023-08-11 12:10:00,75.52,75.52,75.51,75.51,15643.0,70.2688,70.2688,70.2595,70.2595,15643.0
2023-08-11 12:20:00,75.52,75.52,75.5,75.5,59078.0,70.2688,70.2688,70.2502,70.2502,59078.0
2023-08-11 12:30:00,75.51,75.52,75.5,75.51,29837.0,70.2595,70.2688,70.2502,70.2595,29837.0
2023-08-11 12:40:00,75.51,75.51,75.49,75.5,80328.0,70.2595,70.2595,70.2408,70.2502,80328.0
2023-08-11 12:50:00,75.49,75.5,75.49,75.5,13869.0,70.2408,70.2502,70.2408,70.2502,13869.0
2023-08-11 13:00:00,75.5,75.5,75.49,75.5,16580.0,70.2502,70.2502,70.2408,70.2502,16580.0
2023-08-11 13:10:00,75.49,75.5,75.49,75.5,13751.0,70.2408,70.2502,70.2408,70.2502,13751.0
2023-08-11 13:20:00,75.5,75.5,75.48,75.5,19834.0,70.2502,70.2502,70.2315,70.2502,19834.0
2023-08-11 13:30:00,75.49,75.51,75.49,75.5,53834.0,70.2408,70.2595,70.2408,70.2502,53834.0
2023-08-11 13:40:00,75.49,75.5,75.47,75.48,63796.0,70.2408,70.2502,70.2222,70.2315,63796.0
2023-08-11 13:50:00,75.48,75.48,75.47,75.48,109547.0,70.2315,70.2315,70.2222,70.2315,109547.0
2023-08-11 14:00:00,75.48,75.49,75.47,75.48,150030.0,70.2315,70.2408,70.2222,70.2315,150030.0
2023-08-11 14:10:00,75.49,75.49,75.48,75.48,19061.0,70.2408,70.2408,70.2315,70.2315,19061.0
2023-08-11 14:20:00,75.49,75.52,75.48,75.51,191567.0,70.2408,70.2688,70.2315,70.2595,191567.0
2023-08-11 14:30:00,75.51,75.51,75.5,75.5,17047.0,70.2595,70.2595,70.2502,70.2502,17047.0
2023-08-11 14:40:00,75.51,75.51,75.5,75.5,90029.0,70.2595,70.2595,70.2502,70.2502,90029.0
2023-08-11 14:50:00,75.51,75.51,75.49,75.5,46139.0,70.2595,70.2595,70.2408,70.2502,46139.0
2023-08-11 15:00:00,75.5,75.5,75.49,75.5,25065.0,70.2502,70.2502,70.2408,70.2502,25065.0
2023-08-11 15:10:00,75.5,75.5,75.48,75.5,22072.0,70.2502,70.2502,70.2315,70.2502,22072.0
2023-08-11 15:20:00,75.5,75.5,75.49,75.5,21547.0,70.2502,70.2502,70.2408,70.2502,21547.0
2023-08-11 15:30:00,75.5,75.5,75.49,75.49,39099.0,70.2502,70.2502,70.2408,70.2408,39099.0
2023-08-11 15:40:00,75.5,75.5,75.49,75.5,20441.0,70.2502,70.2502,70.2408,70.2502,20441.0
2023-08-11 15:50:00,75.49,75.5,75.48,75.5,108253.0,70.2408,70.2502,70.2315,70.2502,108253.0
2023-08-14 09:30:00,75.45,75.45,75.4,75.41,72721.0,70.2036,70.2036,70.1571,70.1664,72721.0
2023-08-14 09:40:00,75.41,75.41,75.38,75.38,74343.0,70.1664,70.1664,70.1385,70.1385,74343.0
2023-08-14 09:50:00,75.38,75.39,75.37,75.39,89766.0,70.1385,70.1478,70.1292,70.1478,89766.0
2023-08-14 10:00:00,75.38,75.39,75.36,75.37,61021.0,70.1385,70.1478,70.1199,70.1292,61021.0
2023-08-14 10:10:00,75.37,75.4,75.37,75.39,38680.0,70.1292,70.1571,70.1292,70.1478,38680.0
2023-08-14 10:20:00,75.39,75.39,75.37,75.38,84099.0,70.1478,70.1478,70.1292,70.1385,84099.0
2023-08-14 10:30:00,75.38,75.39,75.37,75.39,68459.0,70.1385,70.1478,70.1292,70.1478,68459.0
2023-08-14 10:40:00,75.38,75.4,75.38,75.4,125449.0,70.1385,70.1571,70.1385,70.1571,125449.0
2023-08-14 10:50:00,75.4,75.41,75.39,75.4,45413.0,70.1571,70.1664,70.1478,70.1571,45413.0
2023-08-14 11:00:00,75.4,75.41,75.39,75.41,39700.0,70.1571,70.1664,70.1478,70.1664,39700.0
2023-08-14 11:10:00,75.41,75.43,75.4,75.42,45265.0,70.1664,70.185,70.1571,70.1757,45265.0
2023-08-14 11:20:00,75.42,75.43,75.42,75.42,39182.0,70.1757,70.185,70.1757,70.1757,39182.0
2023-08-14 11:30:00,75.42,75.43,75.41,75.42,29085.0,70.1757,70.185,70.1664,70.1757,29085.0
2023-08-14 11:40:00,75.42,75.43,75.41,75.43,38115.0,70.1757,70.185,70.1664,70.185,38115.0
2023-08-14 11:50:00,75.43,75.44,75.42,75.43,129459.0,70.185,70.1943,70.1757,70.185,129459.0
2023-08-14 12:00:00,75.43,75.45,75.43,75.45,43235.0,70.185,70.2036,70.185,70.2036,43235.0
2023-08-14 12:10:00,75.45,75.46,75.44,75.45,97417.0,70.2036,70.2129,70.1943,70.2036,97417.0
2023-08-14 12:20:00,75.45,75.47,75.44,75.47,130066.0,70.2036,70.2222,70.1943,70.2222,130066.0
2023-08-14 12:30:00,75.47,75.47,75.46,75.47,47393.0,70.2222,70.2222,70.2129,70.2222,47393.0
2023-08-14 12:40:00,75.46,75.47,75.45,75.47,58503.0,70.2129,70.2222,70.2036,70.2222,58503.0
2023-08-14 12:50:00,75.47,75.47,75.46,75.47,80682.0,70.2222,70.2222,70.2129,70.2222,80682.0
2023-08-14 13:00:00,75.47,75.47,75.46,75.47,30632.0,70.2222,70.2222,70.2129,70.2222,30632.0
2023-08-14 13:10:00,75.47,75.47,75.46,75.47,42973.0,70.2222,70.2222,70.2129,70.2222,42973.0
2023-08-14 13:20:00,75.47,75.47,75.46,75.47,35694.0,70.2222,70.2222,70.2129,70.2222,35694.0
2023-08-14 13:30:00,75.47,75.47,75.45,75.46,53430.0,70.2222,70.2222,70.2036,70.2129,53430.0
2023-08-14 13:40:00,75.45,75.46,75.45,75.46,43375.0,70.2036,70.2129,70.2036,70.2129,43375.0
2023-08-14 13:50:00,75.46,75.46,75.45,75.46,17379.0,70.2129,70.2129,70.2036,70.2129,17379.0
2023-08-14 14:00:00,75.45,75.46,75.45,75.46,46181.0,70.2036,70.2129,70.2036,70.2129,46181.0
2023-08-14 14:10:00,75.45,75.46,75.44,75.45,77939.0,70.2036,70.2129,70.1943,70.2036,77939.0
2023-08-14 14:20:00,75.45,75.45,75.44,75.44,144832.0,70.2036,70.2036,70.1943,70.1943,144832.0
2023-08-14 14:30:00,75.44,75.45,75.42,75.42,62916.0,70.1943,70.2036,70.1757,70.1757,62916.0
2023-08-14 14:40:00,75.42,75.43,75.4,75.41,90914.0,70.1757,70.185,70.1571,70.1664,90914.0
2023-08-14 14:50:00,75.41,75.41,75.4,75.41,70455.0,70.1664,70.1664,70.1571,70.1664,70455.0
2023-08-14 15:00:00,75.41,75.41,75.4,75.41,68589.0,70.1664,70.1664,70.1571,70.1664,68589.0
2023-08-14 15:10:00,75.41,75.41,75.4,75.41,107438.0,70.1664,70.1664,70.1571,70.1664,107438.0
2023-08-14 15:20:00,75.41,75.41,75.39,75.4,305044.0,70.1664,70.1664,70.1478,70.1571,305044.0
2023-08-14 15:30:00,75.4,75.4,75.39,75.4,150324.0,70.1571,70.1571,70.1478,70.1571,150324.0
2023-08-14 15:40:00,75.4,75.41,75.39,75.41,282195.0,70.1571,70.1664,70.1478,70.1664,282195.0
2023-08-14 15:50:00,75.41,75.43,75.4,75.42,321589.0,70.1664,70.185,70.1571,70.1757,321589.0
2023-08-15 09:30:00,75.39,75.42,75.38,75.41,61653.0,70.1478,70.1757,70.1385,70.1664,61653.0
2023-08-15 09:40:00,75.41,75.43,75.39,75.42,20026.0,70.1664,70.185,70.1478,70.1757,20026.0
2023-08-15 09:50:00,75.43,75.46,75.43,75.45,46921.0,70.185,70.2129,70.185,70.2036,46921.0
2023-08-15 10:00:00,75.45,75.48,75.44,75.47,123757.0,70.2036,70.2315,70.1943,70.2222,123757.0
2023-08-15 10:10:00,75.47,75.47,75.44,75.45,57561.0,70.2222,70.2222,70.1943,70.2036,57561.0
2023-08-15 10:20:00,75.45,75.47,75.44,75.45,60433.0,70.2036,70.2222,70.1943,70.2036,60433.0
2023-08-15 10:30:00,75.45,75.47,75.45,75.47,200693.0,70.2036,70.2222,70.2036,70.2222,200693.0
2023-08-15 10:40:00,75.46,75.47,75.43,75.47,259846.0,70.2129,70.2222,70.185,70.2222,259846.0
2023-08-15 10:50:00,75.47,75.47,75.45,75.47,76762.0,70.2222,70.2222,70.2036,70.2222,76762.0
2023-08-15 11:00:00,75.47,75.47,75.44,75.45,43483.0,70.2222,70.2222,70.1943,70.2036,43483.0
2023-08-15 11:10:00,75.44,75.45,75.42,75.42,29641.0,70.1943,70.2036,70.1757,70.1757,29641.0
2023-08-15 11:20:00,75.42,75.45,75.42,75.44,45697.0,70.1757,70.2036,70.1757,70.1943,45697.0
2023-08-15 11:30:00,75.45,75.45,75.43,75.45,31638.0,70.2036,70.2036,70.185,70.2036,31638.0
2023-08-15 11:40:00,75.45,75.45,75.44,75.45,15596.0,70.2036,70.2036,70.1943,70.2036,15596.0
2023-08-15 11:50:00,75.44,75.45,75.44,75.45,30675.0,70.1943,70.2036,70.1943,70.2036,30675.0
2023-08-15 12:00:00,75.45,75.45,75.42,75.42,76820.0,70.2036,70.2036,70.1757,70.1757,76820.0
2023-08-15 12:10:00,75.42,75.44,75.42,75.43,27666.0,70.1757,70.1943,70.1757,70.185,27666.0
2023-08-15 12:20:00,75.42,75.43,75.41,75.41,45921.0,70.1757,70.185,70.1664,70.1664,45921.0
2023-08-15 12:30:00,75.41,75.41,75.39,75.39,40956.0,70.1664,70.1664,70.1478,70.1478,40956.0
2023-08-15 12:40:00,75.39,75.4,75.37,75.38,19841.0,70.1478,70.1571,70.1292,70.1385,19841.0
2023-08-15 12:50:00,75.38,75.39,75.37,75.39,22299.0,70.1385,70.1478,70.1292,70.1478,22299.0
2023-08-15 13:00:00,75.39,75.4,75.38,75.39,33798.0,70.1478,70.1571,70.1385,70.1478,33798.0
2023-08-15 13:10:00,75.39,75.4,75.39,75.4,7044.0,70.1478,70.1571,70.1478,70.1571,7044.0
2023-08-15 13:20:00,75.4,75.41,75.39,75.4,24757.0,70.1571,70.1664,70.1478,70.1571,24757.0
2023-08-15 13:30:00,75.41,75.41,75.39,75.4,34060.0,70.1664,70.1664,70.1478,70.1571,34060.0
2023-08-15 13:40:00,75.4,75.4,75.39,75.39,58191.0,70.1571,70.1571,70.1478,70.1478,58191.0
2023-08-15 13:50:00,75.39,75.41,75.39,75.41,27718.0,70.1478,70.1664,70.1478,70.1664,27718.0
2023-08-15 14:00:00,75.41,75.41,75.39,75.4,64176.0,70.1664,70.1664,70.1478,70.1571,64176.0
2023-08-15 14:10:00,75.4,75.4,75.39,75.4,41206.0,70.1571,70.1571,70.1478,70.1571,41206.0
2023-08-15 14:20:00,75.4,75.4,75.37,75.39,154810.0,70.1571,70.1571,70.1292,70.1478,154810.0
2023-08-15 14:30:00,75.39,75.39,75.37,75.38,20505.0,70.1478,70.1478,70.1292,70.1385,20505.0
2023-08-15 14:40:00,75.38,75.38,75.37,75.37,137340.0,70.1385,70.1385,70.1292,70.1292,137340.0
2023-08-15 14:50:00,75.37,75.38,75.35,75.37,181741.0,70.1292,70.1385,70.1106,70.1292,181741.0
2023-08-15 15:00:00,75.37,75.37,75.36,75.37,138243.0,70.1292,70.1292,70.1199,70.1292,138243.0
2023-08-15 15:10:00,75.37,75.37,75.36,75.37,26417.0,70.1292,70.1292,70.1199,70.1292,26417.0
2023-08-15 15:20:00,75.37,75.38,75.36,75.38,65056.0,70.1292,70.1385,70.1199,70.1385,65056.0
2023-08-15 15:30:00,75.38,75.38,75.37,75.38,56500.0,70.1385,70.1385,70.1292,70.1385,56500.0
2023-08-15 15:40:00,75.38,75.38,75.37,75.38,49279.0,70.1385,70.1385,70.1292,70.1385,49279.0
2023-08-15 15:50:00,75.37,75.38,75.35,75.35,125013.0,70.1292,70.1385,70.1106,70.1106,125013.0
2023-08-16 09:30:00,75.4,75.41,75.36,75.41,72994.0,70.1571,70.1664,70.1199,70.1664,72994.0
2023-08-16 09:40:00,75.41,75.42,75.4,75.42,46323.0,70.1664,70.1757,70.1571,70.1757,46323.0
2023-08-16 09:50:00,75.4,75.41,75.37,75.39,133451.0,70.1571,70.1664,70.1292,70.1478,133451.0
2023-08-16 10:00:00,75.38,75.41,75.37,75.4,64893.0,70.1385,70.1664,70.1292,70.1571,64893.0
2023-08-16 10:10:00,75.4,75.41,75.4,75.41,45338.0,70.1571,70.1664,70.1571,70.1664,45338.0
2023-08-16 10:20:00,75.41,75.43,75.4,75.42,29967.0,70.1664,70.185,70.1571,70.1757,29967.0
2023-08-16 10:30:00,75.42,75.43,75.4,75.41,27445.0,70.1757,70.185,70.1571,70.1664,27445.0
2023-08-16 10:40:00,75.41,75.43,75.39,75.4,43022.0,70.1664,70.185,70.1478,70.1571,43022.0
2023-08-16 10:50:00,75.4,75.41,75.39,75.41,12968.0,70.1571,70.1664,70.1478,70.1664,12968.0
2023-08-16 11:00:00,75.41,75.41,75.39,75.39,74843.0,70.1664,70.1664,70.1478,70.1478,74843.0
2023-08-16 11:10:00,75.4,75.4,75.37,75.4,32681.0,70.1571,70.1571,70.1292,70.1571,32681.0
2023-08-16 11:20:00,75.4,75.41,75.38,75.39,46532.0,70.1571,70.1664,70.1385,70.1478,46532.0
2023-08-16 11:30:00,75.38,75.39,75.35,75.36,60272.0,70.1385,70.1478,70.1106,70.1199,60272.0
2023-08-16 11:40:00,75.36,75.37,75.34,75.35,44833.0,70.1199,70.1292,70.1013,70.1106,44833.0
2023-08-16 11:50:00,75.35,75.37,75.34,75.34,19228.0,70.1106,70.1292,70.1013,70.1013,19228.0
2023-08-16 12:00:00,75.35,75.36,75.33,75.34,37442.0,70.1106,70.1199,70.092,70.1013,37442.0
2023-08-16 12:10:00,75.33,75.35,75.33,75.34,26624.0,70.092,70.1106,70.092,70.1013,26624.0
2023-08-16 12:20:00,75.34,75.35,75.32,75.32,24312.0,70.1013,70.1106,70.0827,70.0827,24312.0
2023-08-16 12:30:00,75.33,75.33,75.31,75.33,15866.0,70.092,70.092,70.0734,70.092,15866.0
2023-08-16 12:40:00,75.33,75.34,75.32,75.33,28400.0,70.092,70.1013,70.0827,70.092,28400.0
2023-08-16 12:50:00,75.32,75.33,75.31,75.31,33128.0,70.0827,70.092,70.0734,70.0734,33128.0
2023-08-16 13:00:00,75.31,75.32,75.3,75.3,30191.0,70.0734,70.0827,70.0641,70.0641,30191.0
2023-08-16 13:10:00,75.31,75.32,75.3,75.3,25577.0,70.0734,70.0827,70.0641,70.0641,25577.0
2023-08-16 13:20:00,75.31,75.31,75.3,75.31,30114.0,70.0734,70.0734,70.0641,70.0734,30114.0
2023-08-16 13:30:00,75.3,75.31,75.28,75.28,11709.0,70.0641,70.0734,70.0455,70.0455,11709.0
2023-08-16 13:40:00,75.29,75.3,75.29,75.3,15319.0,70.0548,70.0641,70.0548,70.0641,15319.0
2023-08-16 13:50:00,75.3,75.32,75.29,75.31,34307.0,70.0641,70.0827,70.0548,70.0734,34307.0
2023-08-16 14:00:00,75.3,75.33,75.27,75.28,76475.0,70.0641,70.092,70.0361,70.0455,76475.0
2023-08-16 14:10:00,75.28,75.3,75.27,75.29,43276.0,70.0455,70.0641,70.0361,70.0548,43276.0
2023-08-16 14:20:00,75.29,75.32,75.28,75.29,85935.0,70.0548,70.0827,70.0455,70.0548,85935.0
2023-08-16 14:30:00,75.3,75.3,75.28,75.29,22351.0,70.0641,70.0641,70.0455,70.0548,22351.0
2023-08-16 14:40:00,75.3,75.3,75.27,75.27,66692.0,70.0641,70.0641,70.0361,70.0361,66692.0
2023-08-16 14:50:00,75.27,75.27,75.26,75.26,75345.0,70.0361,70.0361,70.0268,70.0268,75345.0
2023-08-16 15:00:00,75.26,75.26,75.25,75.25,28172.0,70.0268,70.0268,70.0175,70.0175,28172.0
2023-08-16 15:10:00,75.26,75.26,75.23,75.23,53927.0,70.0268,70.0268,69.9989,69.9989,53927.0
2023-08-16 15:20:00,75.23,75.25,75.22,75.25,88501.0,69.9989,70.0175,69.9896,70.0175,88501.0
2023-08-16 15:30:00,75.25,75.26,75.24,75.26,59841.0,70.0175,70.0268,70.0082,70.0268,59841.0
2023-08-16 15:40:00,75.26,75.27,75.25,75.27,72869.0,70.0268,70.0361,70.0175,70.0361,72869.0
2023-08-16 15:50:00,75.27,75.27,75.24,75.26,171615.0,70.0361,70.0361,70.0082,70.0268,171615.0
2023-08-17 09:30:00,75.3,75.34,75.3,75.32,271157.0,70.0641,70.1013,70.0641,70.0827,271157.0
2023-08-17 09:40:00,75.33,75.33,75.3,75.31,64065.0,70.092,70.092,70.0641,70.0734,64065.0
2023-08-17 09:50:00,75.31,75.32,75.29,75.3,95450.0,70.0734,70.0827,70.0548,70.0641,95450.0
2023-08-17 10:00:00,75.3,75.31,75.29,75.3,215073.0,70.0641,70.0734,70.0548,70.0641,215073.0
2023-08-17 10:10:00,75.3,75.3,75.27,75.28,393800.0,70.0641,70.0641,70.0361,70.0455,393800.0
2023-08-17 10:20:00,75.28,75.28,75.26,75.27,141824.0,70.0455,70.0455,70.0268,70.0361,141824.0
2023-08-17 10:30:00,75.27,75.28,75.25,75.27,25344.0,70.0361,70.0455,70.0175,70.0361,25344.0
2023-08-17 10:40:00,75.27,75.28,75.26,75.28,111209.0,70.0361,70.0455,70.0268,70.0455,111209.0
2023-08-17 10:50:00,75.27,75.29,75.26,75.27,415405.0,70.0361,70.0548,70.0268,70.0361,415405.0
2023-08-17 11:00:00,75.27,75.28,75.25,75.25,19265.0,70.0361,70.0455,70.0175,70.0175,19265.0
2023-08-17 11:10:00,75.26,75.26,75.25,75.26,21833.0,70.0268,70.0268,70.0175,70.0268,21833.0
2023-08-17 11:20:00,75.25,75.26,75.23,75.23,72299.0,70.0175,70.0268,69.9989,69.9989,72299.0
2023-08-17 11:30:00,75.24,75.24,75.22,75.22,100972.0,70.0082,70.0082,69.9896,69.9896,100972.0
2023-08-17 11:40:00,75.23,75.23,75.18,75.19,65701.0,69.9989,69.9989,69.9524,69.9617,65701.0
2023-08-17 11:50:00,75.19,75.2,75.18,75.2,118700.0,69.9617,69.971,69.9524,69.971,118700.0
2023-08-17 12:00:00,75.2,75.21,75.18,75.19,43744.0,69.971,69.9803,69.9524,69.9617,43744.0
2023-08-17 12:10:00,75.18,75.19,75.17,75.17,77020.0,69.9524,69.9617,69.9431,69.9431,77020.0
2023-08-17 12:20:00,75.18,75.22,75.18,75.21,36179.0,69.9524,69.9896,69.9524,69.9803,36179.0
2023-08-17 12:30:00,75.21,75.21,75.2,75.2,111338.0,69.9803,69.9803,69.971,69.971,111338.0
2023-08-17 12:40:00,75.2,75.22,75.2,75.21,25676.0,69.971,69.9896,69.971,69.9803,25676.0
2023-08-17 12:50:00,75.21,75.23,75.2,75.23,42513.0,69.9803,69.9989,69.971,69.9989,42513.0
2023-08-17 13:00:00,75.22,75.23,75.2,75.22,56229.0,69.9896,69.9989,69.971,69.9896,56229.0
2023-08-17 13:10:00,75.21,75.22,75.21,75.22,261100.0,69.9803,69.9896,69.9803,69.9896,261100.0
2023-08-17 13:20:00,75.22,75.23,75.21,75.22,214216.0,69.9896,69.9989,69.9803,69.9896,214216.0
2023-08-17 13:30:00,75.22,75.22,75.2,75.21,292207.0,69.9896,69.9896,69.971,69.9803,292207.0
2023-08-17 13:40:00,75.2,75.21,75.18,75.2,273620.0,69.971,69.9803,69.9524,69.971,273620.0
2023-08-17 13:50:00,75.2,75.2,75.19,75.2,244690.0,69.971,69.971,69.9617,69.971,244690.0
2023-08-17 14:00:00,75.2,75.2,75.19,75.2,118152.0,69.971,69.971,69.9617,69.971,118152.0
2023-08-17 14:10:00,75.2,75.21,75.19,75.2,105641.0,69.971,69.9803,69.9617,69.971,105641.0
2023-08-17 14:20:00,75.2,75.23,75.2,75.23,96361.0,69.971,69.9989,69.971,69.9989,96361.0
2023-08-17 14:30:00,75.23,75.25,75.22,75.24,100930.0,69.9989,70.0175,69.9896,70.0082,100930.0
2023-08-17 14:40:00,75.24,75.25,75.23,75.25,117410.0,70.0082,70.0175,69.9989,70.0175,117410.0
2023-08-17 14:50:00,75.24,75.25,75.22,75.23,126513.0,70.0082,70.0175,69.9896,69.9989,126513.0
2023-08-17 15:00:00,75.23,75.26,75.23,75.26,96943.0,69.9989,70.0268,69.9989,70.0268,96943.0
2023-08-17 15:10:00,75.25,75.27,75.23,75.26,175694.0,70.0175,70.0361,69.9989,70.0268,175694.0
2023-08-17 15:20:00,75.26,75.27,75.25,75.26,107845.0,70.0268,70.0361,70.0175,70.0268,107845.0
2023-08-17 15:30:00,75.26,75.28,75.25,75.27,331474.0,70.0268,70.0455,70.0175,70.0361,331474.0
2023-08-17 15:40:00,75.27,75.28,75.25,75.26,143226.0,70.0361,70.0455,70.0175,70.0268,143226.0
2023-08-17 15:50:00,75.27,75.28,75.25,75.27,246280.0,70.0361,70.0455,70.0175,70.0361,246280.0
2023-08-18 09:30:00,75.25,75.32,75.25,75.31,272078.0,70.0175,70.0827,70.0175,70.0734,272078.0
2023-08-18 09:40:00,75.31,75.35,75.3,75.34,51348.0,70.0734,70.1106,70.0641,70.1013,51348.0
2023-08-18 09:50:00,75.35,75.36,75.34,75.36,169082.0,70.1106,70.1199,70.1013,70.1199,169082.0
2023-08-18 10:00:00,75.35,75.36,75.34,75.34,38266.0,70.1106,70.1199,70.1013,70.1013,38266.0
2023-08-18 10:10:00,75.34,75.35,75.33,75.35,57213.0,70.1013,70.1106,70.092,70.1106,57213.0
2023-08-18 10:20:00,75.35,75.37,75.34,75.35,143696.0,70.1106,70.1292,70.1013,70.1106,143696.0
2023-08-18 10:30:00,75.36,75.38,75.35,75.37,93890.0,70.1199,70.1385,70.1106,70.1292,93890.0
2023-08-18 10:40:00,75.37,75.38,75.36,75.38,36886.0,70.1292,70.1385,70.1199,70.1385,36886.0
2023-08-18 10:50:00,75.38,75.4,75.36,75.39,24368.0,70.1385,70.1571,70.1199,70.1478,24368.0
2023-08-18 11:00:00,75.39,75.4,75.36,75.37,114049.0,70.1478,70.1571,70.1199,70.1292,114049.0
2023-08-18 11:10:00,75.37,75.39,75.36,75.39,139447.0,70.1292,70.1478,70.1199,70.1478,139447.0
2023-08-18 11:20:00,75.38,75.4,75.37,75.37,65294.0,70.1385,70.1571,70.1292,70.1292,65294.0
2023-08-18 11:30:00,75.38,75.4,75.37,75.4,43742.0,70.1385,70.1571,70.1292,70.1571,43742.0
2023-08-18 11:40:00,75.4,75.41,75.39,75.4,11570.0,70.1571,70.1664,70.1478,70.1571,11570.0
2023-08-18 11:50:00,75.4,75.41,75.38,75.39,76475.0,70.1571,70.1664,70.1385,70.1478,76475.0
2023-08-18 12:00:00,75.39,75.41,75.38,75.41,77281.0,70.1478,70.1664,70.1385,70.1664,77281.0
2023-08-18 12:10:00,75.41,75.42,75.4,75.42,10872.0,70.1664,70.1757,70.1571,70.1757,10872.0
2023-08-18 12:20:00,75.41,75.42,75.41,75.42,308319.0,70.1664,70.1757,70.1664,70.1757,308319.0
2023-08-18 12:30:00,75.42,75.42,75.4,75.41,22973.0,70.1757,70.1757,70.1571,70.1664,22973.0
2023-08-18 12:40:00,75.41,75.41,75.4,75.41,51510.0,70.1664,70.1664,70.1571,70.1664,51510.0
2023-08-18 12:50:00,75.4,75.41,75.4,75.4,167655.0,70.1571,70.1664,70.1571,70.1571,167655.0
2023-08-18 13:00:00,75.41,75.41,75.4,75.4,19307.0,70.1664,70.1664,70.1571,70.1571,19307.0
2023-08-18 13:10:00,75.41,75.41,75.39,75.4,49939.0,70.1664,70.1664,70.1478,70.1571,49939.0
2023-08-18 13:20:00,75.4,75.4,75.37,75.37,40844.0,70.1571,70.1571,70.1292,70.1292,40844.0
2023-08-18 13:30:00,75.38,75.38,75.37,75.38,15602.0,70.1385,70.1385,70.1292,70.1385,15602.0
2023-08-18 13:40:00,75.38,75.39,75.37,75.38,15073.0,70.1385,70.1478,70.1292,70.1385,15073.0
2023-08-18 13:50:00,75.39,75.4,75.38,75.39,59472.0,70.1478,70.1571,70.1385,70.1478,59472.0
2023-08-18 14:00:00,75.4,75.4,75.37,75.38,46256.0,70.1571,70.1571,70.1292,70.1385,46256.0
2023-08-18 14:10:00,75.38,75.38,75.36,75.37,38309.0,70.1385,70.1385,70.1199,70.1292,38309.0
2023-08-18 14:20:00,75.37,75.37,75.36,75.37,12217.0,70.1292,70.1292,70.1199,70.1292,12217.0
2023-08-18 14:30:00,75.37,75.37,75.36,75.37,17653.0,70.1292,70.1292,70.1199,70.1292,17653.0
2023-08-18 14:40:00,75.37,75.38,75.36,75.37,126348.0,70.1292,70.1385,70.1199,70.1292,126348.0
2023-08-18 14:50:00,75.38,75.38,75.37,75.38,35404.0,70.1385,70.1385,70.1292,70.1385,35404.0
2023-08-18 15:00:00,75.38,75.38,75.36,75.37,36765.0,70.1385,70.1385,70.1199,70.1292,36765.0
2023-08-18 15:10:00,75.37,75.37,75.35,75.36,94847.0,70.1292,70.1292,70.1106,70.1199,94847.0
2023-08-18 15:20:00,75.36,75.37,75.35,75.37,32482.0,70.1199,70.1292,70.1106,70.1292,32482.0
2023-08-18 15:30:00,75.37,75.37,75.36,75.37,147816.0,70.1292,70.1292,70.1199,70.1292,147816.0
2023-08-18 15:40:00,75.37,75.38,75.36,75.37,224337.0,70.1292,70.1385,70.1199,70.1292,224337.0
2023-08-18 15:50:00,75.38,75.38,75.36,75.38,47880.0,70.1385,70.1385,70.1199,70.1385,47880.0
2023-08-21 09:30:00,75.27,75.33,75.27,75.33,80491.0,70.0361,70.092,70.0361,70.092,80491.0
2023-08-21 09:40:00,75.32,75.32,75.28,75.28,31211.0,70.0827,70.0827,70.0455,70.0455,31211.0
2023-08-21 09:50:00,75.28,75.29,75.27,75.28,51736.0,70.0455,70.0548,70.0361,70.0455,51736.0
2023-08-21 10:00:00,75.28,75.28,75.26,75.27,51810.0,70.0455,70.0455,70.0268,70.0361,51810.0
2023-08-21 10:10:00,75.26,75.27,75.22,75.23,34543.0,70.0268,70.0361,69.9896,69.9989,34543.0
2023-08-21 10:20:00,75.23,75.24,75.22,75.23,44841.0,69.9989,70.0082,69.9896,69.9989,44841.0
2023-08-21 10:30:00,75.23,75.25,75.23,75.25,18586.0,69.9989,70.0175,69.9989,70.0175,18586.0
2023-08-21 10:40:00,75.24,75.26,75.24,75.26,28490.0,70.0082,70.0268,70.0082,70.0268,28490.0
2023-08-21 10:50:00,75.26,75.26,75.24,75.24,52448.0,70.0268,70.0268,70.0082,70.0082,52448.0
2023-08-21 11:00:00,75.25,75.25,75.24,75.24,13734.0,70.0175,70.0175,70.0082,70.0082,13734.0
2023-08-21 11:10:00,75.24,75.25,75.21,75.23,83067.0,70.0082,70.0175,69.9803,69.9989,83067.0
2023-08-21 11:20:00,75.23,75.25,75.23,75.23,78480.0,69.9989,70.0175,69.9989,69.9989,78480.0
2023-08-21 11:30:00,75.23,75.24,75.21,75.22,44830.0,69.9989,70.0082,69.9803,69.9896,44830.0
2023-08-21 11:40:00,75.22,75.22,75.21,75.21,29592.0,69.9896,69.9896,69.9803,69.9803,29592.0
2023-08-21 11:50:00,75.22,75.23,75.21,75.23,40857.0,69.9896,69.9989,69.9803,69.9989,40857.0
2023-08-21 12:00:00,75.23,75.24,75.22,75.24,236457.0,69.9989,70.0082,69.9896,70.0082,236457.0
2023-08-21 12:10:00,75.24,75.24,75.23,75.24,16555.0,70.0082,70.0082,69.9989,70.0082,16555.0
2023-08-21 12:20:00,75.24,75.26,75.23,75.26,199084.0,70.0082,70.0268,69.9989,70.0268,199084.0
2023-08-21 12:30:00,75.26,75.27,75.25,75.26,69945.0,70.0268,70.0361,70.0175,70.0268,69945.0
2023-08-21 12:40:00,75.26,75.27,75.25,75.27,202659.0,70.0268,70.0361,70.0175,70.0361,202659.0
2023-08-21 12:50:00,75.26,75.27,75.25,75.26,74453.0,70.0268,70.0361,70.0175,70.0268,74453.0
2023-08-21 13:00:00,75.26,75.26,75.24,75.24,32845.0,70.0268,70.0268,70.0082,70.0082,32845.0
2023-08-21 13:10:00,75.24,75.25,75.24,75.24,59782.0,70.0082,70.0175,70.0082,70.0082,59782.0
2023-08-21 13:20:00,75.24,75.25,75.24,75.25,90385.0,70.0082,70.0175,70.0082,70.0175,90385.0
2023-08-21 13:30:00,75.25,75.25,75.24,75.24,58138.0,70.0175,70.0175,70.0082,70.0082,58138.0
2023-08-21 13:40:00,75.25,75.25,75.24,75.25,142970.0,70.0175,70.0175,70.0082,70.0175,142970.0
2023-08-21 13:50:00,75.24,75.26,75.24,75.26,17919.0,70.0082,70.0268,70.0082,70.0268,17919.0
2023-08-21 14:00:00,75.25,75.26,75.25,75.25,88419.0,70.0175,70.0268,70.0175,70.0175,88419.0
2023-08-21 14:10:00,75.25,75.26,75.25,75.25,47265.0,70.0175,70.0268,70.0175,70.0175,47265.0
2023-08-21 14:20:00,75.26,75.26,75.25,75.26,92306.0,70.0268,70.0268,70.0175,70.0268,92306.0
2023-08-21 14:30:00,75.25,75.26,75.24,75.24,60546.0,70.0175,70.0268,70.0082,70.0082,60546.0
2023-08-21 14:40:00,75.25,75.25,75.24,75.24,9194.0,70.0175,70.0175,70.0082,70.0082,9194.0
2023-08-21 14:50:00,75.24,75.25,75.24,75.25,24071.0,70.0082,70.0175,70.0082,70.0175,24071.0
2023-08-21 15:00:00,75.25,75.25,75.24,75.25,73474.0,70.0175,70.0175,70.0082,70.0175,73474.0
2023-08-21 15:10:00,75.25,75.25,75.24,75.25,89449.0,70.0175,70.0175,70.0082,70.0175,89449.0
2023-08-21 15:20:00,75.25,75.26,75.24,75.26,60377.0,70.0175,70.0268,70.0082,70.0268,60377.0
2023-08-21 15:30:00,75.26,75.26,75.25,75.26,81055.0,70.0268,70.0268,70.0175,70.0268,81055.0
2023-08-21 15:40:00,75.26,75.26,75.25,75.26,42569.0,70.0268,70.0268,70.0175,70.0268,42569.0
2023-08-21 15:50:00,75.26,75.26,75.23,75.25,85942.0,70.0268,70.0268,69.9989,70.0175,85942.0
2023-08-22 09:30:00,75.22,75.23,75.2,75.2,55206.0,69.9896,69.9989,69.971,69.971,55206.0
2023-08-22 09:40:00,75.2,75.21,75.19,75.2,28541.0,69.971,69.9803,69.9617,69.971,28541.0
2023-08-22 09:50:00,75.21,75.21,75.19,75.19,43635.0,69.9803,69.9803,69.9617,69.9617,43635.0
2023-08-22 10:00:00,75.2,75.21,75.19,75.21,105141.0,69.971,69.9803,69.9617,69.9803,105141.0
2023-08-22 10:10:00,75.21,75.23,75.21,75.22,179975.0,69.9803,69.9989,69.9803,69.9896,179975.0
2023-08-22 10:20:00,75.22,75.22,75.19,75.2,152113.0,69.9896,69.9896,69.9617,69.971,152113.0
2023-08-22 10:30:00,75.2,75.21,75.18,75.18,65827.0,69.971,69.9803,69.9524,69.9524,65827.0
2023-08-22 10:40:00,75.19,75.22,75.18,75.22,566048.0,69.9617,69.9896,69.9524,69.9896,566048.0
2023-08-22 10:50:00,75.22,75.22,75.21,75.21,135127.0,69.9896,69.9896,69.9803,69.9803,135127.0
2023-08-22 11:00:00,75.21,75.22,75.2,75.22,234731.0,69.9803,69.9896,69.971,69.9896,234731.0
2023-08-22 11:10:00,75.21,75.23,75.21,75.22,55164.0,69.9803,69.9989,69.9803,69.9896,55164.0
2023-08-22 11:20:00,75.22,75.23,75.21,75.23,71237.0,69.9896,69.9989,69.9803,69.9989,71237.0
2023-08-22 11:30:00,75.23,75.25,75.22,75.25,46642.0,69.9989,70.0175,69.9896,70.0175,46642.0
2023-08-22 11:40:00,75.25,75.26,75.24,75.26,42707.0,70.0175,70.0268,70.0082,70.0268,42707.0
2023-08-22 11:50:00,75.26,75.27,75.25,75.26,45173.0,70.0268,70.0361,70.0175,70.0268,45173.0
2023-08-22 12:00:00,75.26,75.26,75.24,75.25,89410.0,70.0268,70.0268,70.0082,70.0175,89410.0
2023-08-22 12:10:00,75.25,75.26,75.25,75.25,36454.0,70.0175,70.0268,70.0175,70.0175,36454.0
2023-08-22 12:20:00,75.25,75.26,75.24,75.25,41281.0,70.0175,70.0268,70.0082,70.0175,41281.0
2023-08-22 12:30:00,75.25,75.25,75.24,75.25,72953.0,70.0175,70.0175,70.0082,70.0175,72953.0
2023-08-22 12:40:00,75.24,75.26,75.24,75.26,66448.0,70.0082,70.0268,70.0082,70.0268,66448.0
2023-08-22 12:50:00,75.25,75.27,75.25,75.26,74243.0,70.0175,70.0361,70.0175,70.0268,74243.0
2023-08-22 13:00:00,75.26,75.27,75.26,75.27,48446.0,70.0268,70.0361,70.0268,70.0361,48446.0
2023-08-22 13:10:00,75.27,75.27,75.25,75.26,20128.0,70.0361,70.0361,70.0175,70.0268,20128.0
2023-08-22 13:20:00,75.26,75.26,75.24,75.25,25743.0,70.0268,70.0268,70.0082,70.0175,25743.0
2023-08-22 13:30:00,75.25,75.26,75.24,75.25,11703.0,70.0175,70.0268,70.0082,70.0175,11703.0
2023-08-22 13:40:00,75.26,75.26,75.25,75.26,27034.0,70.0268,70.0268,70.0175,70.0268,27034.0
2023-08-22 13:50:00,75.26,75.26,75.24,75.24,13532.0,70.0268,70.0268,70.0082,70.0082,13532.0
2023-08-22 14:00:00,75.25,75.25,75.24,75.25,23993.0,70.0175,70.0175,70.0082,70.0175,23993.0
2023-08-22 14:10:00,75.25,75.25,75.24,75.24,16624.0,70.0175,70.0175,70.0082,70.0082,16624.0
2023-08-22 14:20:00,75.25,75.25,75.22,75.23,111960.0,70.0175,70.0175,69.9896,69.9989,111960.0
2023-08-22 14:30:00,75.22,75.23,75.22,75.22,13658.0,69.9896,69.9989,69.9896,69.9896,13658.0
2023-08-22 14:40:00,75.22,75.23,75.2,75.22,106775.0,69.9896,69.9989,69.971,69.9896,106775.0
2023-08-22 14:50:00,75.22,75.23,75.21,75.22,56338.0,69.9896,69.9989,69.9803,69.9896,56338.0
2023-08-22 15:00:00,75.22,75.23,75.22,75.23,70026.0,69.9896,69.9989,69.9896,69.9989,70026.0
2023-08-22 15:10:00,75.23,75.23,75.22,75.23,77370.0,69.9989,69.9989,69.9896,69.9989,77370.0
2023-08-22 15:20:00,75.23,75.23,75.22,75.23,72754.0,69.9989,69.9989,69.9896,69.9989,72754.0
2023-08-22 15:30:00,75.23,75.23,75.22,75.23,89280.0,69.9989,69.9989,69.9896,69.9989,89280.0
2023-08-22 15:40:00,75.22,75.23,75.22,75.22,88594.0,69.9896,69.9989,69.9896,69.9896,88594.0
2023-08-22 15:50:00,75.23,75.23,75.2,75.2,141475.0,69.9989,69.9989,69.971,69.971,141475.0
2023-08-23 09:30:00,75.32,75.4,75.32,75.4,87652.0,70.0827,70.1571,70.0827,70.1571,87652.0
2023-08-23 09:40:00,75.4,75.49,75.39,75.48,117002.0,70.1571,70.2408,70.1478,70.2315,117002.0
2023-08-23 09:50:00,75.48,75.49,75.45,75.48,103589.0,70.2315,70.2408,70.2036,70.2315,103589.0
2023-08-23 10:00:00,75.48,75.49,75.45,75.45,116061.0,70.2315,70.2408,70.2036,70.2036,116061.0
2023-08-23 10:10:00,75.45,75.46,75.43,75.46,164849.0,70.2036,70.2129,70.185,70.2129,164849.0
2023-08-23 10:20:00,75.45,75.49,75.45,75.48,78983.0,70.2036,70.2408,70.2036,70.2315,78983.0
2023-08-23 10:30:00,75.48,75.49,75.47,75.47,41377.0,70.2315,70.2408,70.2222,70.2222,41377.0
2023-08-23 10:40:00,75.47,75.47,75.45,75.46,122589.0,70.2222,70.2222,70.2036,70.2129,122589.0
2023-08-23 10:50:00,75.46,75.47,75.44,75.45,56306.0,70.2129,70.2222,70.1943,70.2036,56306.0
2023-08-23 11:00:00,75.45,75.48,75.45,75.46,69523.0,70.2036,70.2315,70.2036,70.2129,69523.0
2023-08-23 11:10:00,75.47,75.48,75.46,75.47,29697.0,70.2222,70.2315,70.2129,70.2222,29697.0
2023-08-23 11:20:00,75.48,75.48,75.47,75.47,18205.0,70.2315,70.2315,70.2222,70.2222,18205.0
2023-08-23 11:30:00,75.48,75.48,75.46,75.47,69323.0,70.2315,70.2315,70.2129,70.2222,69323.0
2023-08-23 11:40:00,75.46,75.48,75.46,75.48,23625.0,70.2129,70.2315,70.2129,70.2315,23625.0
2023-08-23 11:50:00,75.48,75.49,75.47,75.48,46122.0,70.2315,70.2408,70.2222,70.2315,46122.0
2023-08-23 12:00:00,75.48,75.5,75.48,75.5,90009.0,70.2315,70.2502,70.2315,70.2502,90009.0
2023-08-23 12:10:00,75.49,75.5,75.49,75.5,32788.0,70.2408,70.2502,70.2408,70.2502,32788.0
2023-08-23 12:20:00,75.5,75.5,75.48,75.48,31410.0,70.2502,70.2502,70.2315,70.2315,31410.0
2023-08-23 12:30:00,75.48,75.49,75.46,75.48,151188.0,70.2315,70.2408,70.2129,70.2315,151188.0
2023-08-23 12:40:00,75.48,75.49,75.47,75.48,48105.0,70.2315,70.2408,70.2222,70.2315,48105.0
2023-08-23 12:50:00,75.48,75.5,75.48,75.5,41882.0,70.2315,70.2502,70.2315,70.2502,41882.0
2023-08-23 13:00:00,75.5,75.52,75.49,75.5,39773.0,70.2502,70.2688,70.2408,70.2502,39773.0
2023-08-23 13:10:00,75.51,75.52,75.5,75.52,30555.0,70.2595,70.2688,70.2502,70.2688,30555.0
2023-08-23 13:20:00,75.52,75.54,75.51,75.53,47808.0,70.2688,70.2874,70.2595,70.2781,47808.0
2023-08-23 13:30:00,75.53,75.54,75.52,75.53,120792.0,70.2781,70.2874,70.2688,70.2781,120792.0
2023-08-23 13:40:00,75.54,75.55,75.53,75.53,130150.0,70.2874,70.2967,70.2781,70.2781,130150.0
2023-08-23 13:50:00,75.54,75.54,75.52,75.52,49081.0,70.2874,70.2874,70.2688,70.2688,49081.0
2023-08-23 14:00:00,75.52,75.53,75.5,75.51,535196.0,70.2688,70.2781,70.2502,70.2595,535196.0
2023-08-23 14:10:00,75.51,75.52,75.5,75.52,223800.0,70.2595,70.2688,70.2502,70.2688,223800.0
2023-08-23 14:20:00,75.52,75.52,75.49,75.49,225047.0,70.2688,70.2688,70.2408,70.2408,225047.0
2023-08-23 14:30:00,75.5,75.5,75.47,75.48,49436.0,70.2502,70.2502,70.2222,70.2315,49436.0
2023-08-23 14:40:00,75.49,75.49,75.46,75.46,51069.0,70.2408,70.2408,70.2129,70.2129,51069.0
2023-08-23 14:50:00,75.47,75.49,75.46,75.49,48685.0,70.2222,70.2408,70.2129,70.2408,48685.0
2023-08-23 15:00:00,75.49,75.5,75.48,75.49,49273.0,70.2408,70.2502,70.2315,70.2408,49273.0
2023-08-23 15:10:00,75.49,75.49,75.47,75.48,45073.0,70.2408,70.2408,70.2222,70.2315,45073.0
2023-08-23 15:20:00,75.48,75.5,75.47,75.5,62599.0,70.2315,70.2502,70.2222,70.2502,62599.0
2023-08-23 15:30:00,75.49,75.5,75.48,75.48,127044.0,70.2408,70.2502,70.2315,70.2315,127044.0
2023-08-23 15:40:00,75.48,75.49,75.48,75.48,90747.0,70.2315,70.2408,70.2315,70.2315,90747.0
2023-08-23 15:50:00,75.48,75.5,75.48,75.5,133807.0,70.2315,70.2502,70.2315,70.2502,133807.0
2023-08-24 09:30:00,75.4,75.45,75.4,75.42,39766.0,70.1571,70.2036,70.1571,70.1757,39766.0
2023-08-24 09:40:00,75.42,75.44,75.41,75.44,37586.0,70.1757,70.1943,70.1664,70.1943,37586.0
2023-08-24 09:50:00,75.44,75.46,75.43,75.46,113033.0,70.1943,70.2129,70.185,70.2129,113033.0
2023-08-24 10:00:00,75.46,75.46,75.44,75.45,147518.0,70.2129,70.2129,70.1943,70.2036,147518.0
2023-08-24 10:10:00,75.45,75.49,75.44,75.48,78810.0,70.2036,70.2408,70.1943,70.2315,78810.0
2023-08-24 10:20:00,75.48,75.49,75.46,75.47,81465.0,70.2315,70.2408,70.2129,70.2222,81465.0
2023-08-24 10:30:00,75.46,75.47,75.44,75.45,52749.0,70.2129,70.2222,70.1943,70.2036,52749.0
2023-08-24 10:40:00,75.45,75.47,75.44,75.46,42089.0,70.2036,70.2222,70.1943,70.2129,42089.0
2023-08-24 10:50:00,75.46,75.46,75.42,75.44,27471.0,70.2129,70.2129,70.1757,70.1943,27471.0
2023-08-24 11:00:00,75.44,75.44,75.41,75.42,21005.0,70.1943,70.1943,70.1664,70.1757,21005.0
2023-08-24 11:10:00,75.42,75.43,75.41,75.43,23906.0,70.1757,70.185,70.1664,70.185,23906.0
2023-08-24 11:20:00,75.42,75.43,75.41,75.42,20543.0,70.1757,70.185,70.1664,70.1757,20543.0
2023-08-24 11:30:00,75.42,75.43,75.42,75.42,49996.0,70.1757,70.185,70.1757,70.1757,49996.0
2023-08-24 11:40:00,75.42,75.43,75.42,75.42,49765.0,70.1757,70.185,70.1757,70.1757,49765.0
2023-08-24 11:50:00,75.42,75.44,75.42,75.43,16218.0,70.1757,70.1943,70.1757,70.185,16218.0
2023-08-24 12:00:00,75.43,75.44,75.41,75.41,74053.0,70.185,70.1943,70.1664,70.1664,74053.0
2023-08-24 12:10:00,75.42,75.42,75.41,75.41,11708.0,70.1757,70.1757,70.1664,70.1664,11708.0
2023-08-24 12:20:00,75.42,75.42,75.41,75.41,13949.0,70.1757,70.1757,70.1664,70.1664,13949.0
2023-08-24 12:30:00,75.41,75.43,75.4,75.42,25517.0,70.1664,70.185,70.1571,70.1757,25517.0
2023-08-24 12:40:00,75.43,75.44,75.42,75.43,6131.0,70.185,70.1943,70.1757,70.185,6131.0
2023-08-24 12:50:00,75.44,75.45,75.43,75.45,9751.0,70.1943,70.2036,70.185,70.2036,9751.0
2023-08-24 13:00:00,75.45,75.45,75.43,75.44,79848.0,70.2036,70.2036,70.185,70.1943,79848.0
2023-08-24 13:10:00,75.43,75.44,75.43,75.44,148193.0,70.185,70.1943,70.185,70.1943,148193.0
2023-08-24 13:20:00,75.44,75.44,75.43,75.43,113658.0,70.1943,70.1943,70.185,70.185,113658.0
2023-08-24 13:30:00,75.43,75.45,75.43,75.45,75828.0,70.185,70.2036,70.185,70.2036,75828.0
2023-08-24 13:40:00,75.45,75.45,75.43,75.44,87441.0,70.2036,70.2036,70.185,70.1943,87441.0
2023-08-24 13:50:00,75.44,75.44,75.42,75.43,25097.0,70.1943,70.1943,70.1757,70.185,25097.0
2023-08-24 14:00:00,75.43,75.44,75.43,75.44,37045.0,70.185,70.1943,70.185,70.1943,37045.0
2023-08-24 14:10:00,75.44,75.44,75.43,75.44,377996.0,70.1943,70.1943,70.185,70.1943,377996.0
2023-08-24 14:20:00,75.44,75.44,75.42,75.42,275241.0,70.1943,70.1943,70.1757,70.1757,275241.0
2023-08-24 14:30:00,75.42,75.44,75.42,75.43,25383.0,70.1757,70.1943,70.1757,70.185,25383.0
2023-08-24 14:40:00,75.43,75.44,75.42,75.43,108353.0,70.185,70.1943,70.1757,70.185,108353.0
2023-08-24 14:50:00,75.43,75.43,75.42,75.42,35102.0,70.185,70.185,70.1757,70.1757,35102.0
2023-08-24 15:00:00,75.42,75.43,75.41,75.42,31263.0,70.1757,70.185,70.1664,70.1757,31263.0
2023-08-24 15:10:00,75.42,75.42,75.41,75.42,32684.0,70.1757,70.1757,70.1664,70.1757,32684.0
2023-08-24 15:20:00,75.41,75.42,75.41,75.41,107944.0,70.1664,70.1757,70.1664,70.1664,107944.0
2023-08-24 15:30:00,75.41,75.42,75.4,75.42,222694.0,70.1664,70.1757,70.1571,70.1757,222694.0
2023-08-24 15:40:00,75.41,75.44,75.4,75.42,89143.0,70.1664,70.1943,70.1571,70.1757,89143.0
2023-08-24 15:50:00,75.42,75.43,75.4,75.41,128074.0,70.1757,70.185,70.1571,70.1664,128074.0
2023-08-25 09:30:00,75.4,75.43,75.4,75.41,72147.0,70.1571,70.185,70.1571,70.1664,72147.0
2023-08-25 09:40:00,75.41,75.41,75.39,75.39,20180.0,70.1664,70.1664,70.1478,70.1478,20180.0
2023-08-25 09:50:00,75.39,75.4,75.38,75.4,162727.0,70.1478,70.1571,70.1385,70.1571,162727.0
2023-08-25 10:00:00,75.39,75.46,75.34,75.41,142964.0,70.1478,70.2129,70.1013,70.1664,142964.0
2023-08-25 10:10:00,75.42,75.46,75.4,75.41,68420.0,70.1757,70.2129,70.1571,70.1664,68420.0
2023-08-25 10:20:00,75.4,75.41,75.33,75.33,211740.0,70.1571,70.1664,70.092,70.092,211740.0
2023-08-25 10:30:00,75.32,75.33,75.29,75.3,40224.0,70.0827,70.092,70.0548,70.0641,40224.0
2023-08-25 10:40:00,75.3,75.31,75.28,75.31,52626.0,70.0641,70.0734,70.0455,70.0734,52626.0
2023-08-25 10:50:00,75.31,75.31,75.27,75.28,82786.0,70.0734,70.0734,70.0361,70.0455,82786.0
2023-08-25 11:00:00,75.28,75.3,75.27,75.29,56490.0,70.0455,70.0641,70.0361,70.0548,56490.0
2023-08-25 11:10:00,75.28,75.32,75.28,75.31,33795.0,70.0455,70.0827,70.0455,70.0734,33795.0
2023-08-25 11:20:00,75.31,75.35,75.3,75.34,29271.0,70.0734,70.1106,70.0641,70.1013,29271.0
2023-08-25 11:30:00,75.34,75.37,75.33,75.36,27195.0,70.1013,70.1292,70.092,70.1199,27195.0
2023-08-25 11:40:00,75.35,75.36,75.34,75.35,17658.0,70.1106,70.1199,70.1013,70.1106,17658.0
2023-08-25 11:50:00,75.36,75.36,75.31,75.33,53385.0,70.1199,70.1199,70.0734,70.092,53385.0
2023-08-25 12:00:00,75.33,75.33,75.32,75.32,16748.0,70.092,70.092,70.0827,70.0827,16748.0
2023-08-25 12:10:00,75.32,75.34,75.32,75.32,28957.0,70.0827,70.1013,70.0827,70.0827,28957.0
2023-08-25 12:20:00,75.33,75.35,75.32,75.33,54405.0,70.092,70.1106,70.0827,70.092,54405.0
2023-08-25 12:30:00,75.34,75.37,75.33,75.36,48919.0,70.1013,70.1292,70.092,70.1199,48919.0
2023-08-25 12:40:00,75.36,75.36,75.34,75.36,25072.0,70.1199,70.1199,70.1013,70.1199,25072.0
2023-08-25 12:50:00,75.36,75.36,75.33,75.35,33505.0,70.1199,70.1199,70.092,70.1106,33505.0
2023-08-25 13:00:00,75.36,75.37,75.35,75.36,37137.0,70.1199,70.1292,70.1106,70.1199,37137.0
2023-08-25 13:10:00,75.36,75.37,75.34,75.36,23613.0,70.1199,70.1292,70.1013,70.1199,23613.0
2023-08-25 13:20:00,75.36,75.38,75.36,75.37,12414.0,70.1199,70.1385,70.1199,70.1292,12414.0
2023-08-25 13:30:00,75.38,75.38,75.36,75.38,27661.0,70.1385,70.1385,70.1199,70.1385,27661.0
2023-08-25 13:40:00,75.37,75.37,75.35,75.36,21630.0,70.1292,70.1292,70.1106,70.1199,21630.0
2023-08-25 13:50:00,75.36,75.38,75.36,75.37,18254.0,70.1199,70.1385,70.1199,70.1292,18254.0
2023-08-25 14:00:00,75.36,75.37,75.36,75.37,17381.0,70.1199,70.1292,70.1199,70.1292,17381.0
2023-08-25 14:10:00,75.37,75.39,75.36,75.38,22581.0,70.1292,70.1478,70.1199,70.1385,22581.0
2023-08-25 14:20:00,75.38,75.39,75.38,75.38,57641.0,70.1385,70.1478,70.1385,70.1385,57641.0
2023-08-25 14:30:00,75.39,75.39,75.37,75.38,20997.0,70.1478,70.1478,70.1292,70.1385,20997.0
2023-08-25 14:40:00,75.38,75.38,75.37,75.38,22470.0,70.1385,70.1385,70.1292,70.1385,22470.0
2023-08-25 14:50:00,75.37,75.39,75.37,75.37,28748.0,70.1292,70.1478,70.1292,70.1292,28748.0
2023-08-25 15:00:00,75.38,75.38,75.36,75.37,31257.0,70.1385,70.1385,70.1199,70.1292,31257.0
2023-08-25 15:10:00,75.36,75.37,75.36,75.37,45403.0,70.1199,70.1292,70.1199,70.1292,45403.0
2023-08-25 15:20:00,75.37,75.38,75.36,75.37,43093.0,70.1292,70.1385,70.1199,70.1292,43093.0
2023-08-25 15:30:00,75.37,75.37,75.35,75.36,24174.0,70.1292,70.1292,70.1106,70.1199,24174.0
2023-08-25 15:40:00,75.36,75.36,75.35,75.36,13034.0,70.1199,70.1199,70.1106,70.1199,13034.0
2023-08-25 15:50:00,75.35,75.36,75.35,75.36,35913.0,70.1106,70.1199,70.1106,70.1199,35913.0
2023-08-28 09:30:00,75.39,75.45,75.39,75.42,34224.0,70.1478,70.2036,70.1478,70.1757,34224.0
2023-08-28 09:40:00,75.42,75.43,75.41,75.42,14180.0,70.1757,70.185,70.1664,70.1757,14180.0
2023-08-28 09:50:00,75.42,75.42,75.4,75.4,63290.0,70.1757,70.1757,70.1571,70.1571,63290.0
2023-08-28 10:00:00,75.41,75.41,75.37,75.38,14768.0,70.1664,70.1664,70.1292,70.1385,14768.0
2023-08-28 10:10:00,75.38,75.4,75.37,75.38,15221.0,70.1385,70.1571,70.1292,70.1385,15221.0
2023-08-28 10:20:00,75.38,75.4,75.37,75.4,32195.0,70.1385,70.1571,70.1292,70.1571,32195.0
2023-08-28 10:30:00,75.4,75.41,75.39,75.4,35984.0,70.1571,70.1664,70.1478,70.1571,35984.0
2023-08-28 10:40:00,75.4,75.41,75.39,75.4,14675.0,70.1571,70.1664,70.1478,70.1571,14675.0
2023-08-28 10:50:00,75.4,75.41,75.38,75.39,37549.0,70.1571,70.1664,70.1385,70.1478,37549.0
2023-08-28 11:00:00,75.39,75.39,75.36,75.38,145548.0,70.1478,70.1478,70.1199,70.1385,145548.0
2023-08-28 11:10:00,75.38,75.4,75.37,75.39,17591.0,70.1385,70.1571,70.1292,70.1478,17591.0
2023-08-28 11:20:00,75.4,75.41,75.39,75.4,64745.0,70.1571,70.1664,70.1478,70.1571,64745.0
2023-08-28 11:30:00,75.4,75.43,75.39,75.42,40377.0,70.1571,70.185,70.1478,70.1757,40377.0
2023-08-28 11:40:00,75.42,75.43,75.41,75.41,50502.0,70.1757,70.185,70.1664,70.1664,50502.0
2023-08-28 11:50:00,75.4,75.42,75.4,75.42,35281.0,70.1571,70.1757,70.1571,70.1757,35281.0
2023-08-28 12:00:00,75.42,75.42,75.41,75.41,8939.0,70.1757,70.1757,70.1664,70.1664,8939.0
2023-08-28 12:10:00,75.42,75.42,75.41,75.42,17067.0,70.1757,70.1757,70.1664,70.1757,17067.0
2023-08-28 12:20:00,75.42,75.42,75.41,75.42,32274.0,70.1757,70.1757,70.1664,70.1757,32274.0
2023-08-28 12:30:00,75.42,75.42,75.41,75.42,13956.0,70.1757,70.1757,70.1664,70.1757,13956.0
2023-08-28 12:40:00,75.42,75.44,75.41,75.44,21318.0,70.1757,70.1943,70.1664,70.1943,21318.0
2023-08-28 12:50:00,75.44,75.44,75.43,75.44,37526.0,70.1943,70.1943,70.185,70.1943,37526.0
2023-08-28 13:00:00,75.43,75.44,75.42,75.44,37211.0,70.185,70.1943,70.1757,70.1943,37211.0
2023-08-28 13:10:00,75.44,75.44,75.42,75.43,52199.0,70.1943,70.1943,70.1757,70.185,52199.0
2023-08-28 13:20:00,75.42,75.44,75.42,75.44,27874.0,70.1757,70.1943,70.1757,70.1943,27874.0
2023-08-28 13:30:00,75.44,75.44,75.43,75.44,10861.0,70.1943,70.1943,70.185,70.1943,10861.0
2023-08-28 13:40:00,75.44,75.44,75.43,75.44,32495.0,70.1943,70.1943,70.185,70.1943,32495.0
2023-08-28 13:50:00,75.43,75.44,75.42,75.43,47858.0,70.185,70.1943,70.1757,70.185,47858.0
2023-08-28 14:00:00,75.43,75.44,75.42,75.43,75365.0,70.185,70.1943,70.1757,70.185,75365.0
2023-08-28 14:10:00,75.44,75.44,75.43,75.44,40288.0,70.1943,70.1943,70.185,70.1943,40288.0
2023-08-28 14:20:00,75.44,75.45,75.43,75.45,74438.0,70.1943,70.2036,70.185,70.2036,74438.0
2023-08-28 14:30:00,75.45,75.45,75.44,75.45,36565.0,70.2036,70.2036,70.1943,70.2036,36565.0
2023-08-28 14:40:00,75.45,75.45,75.44,75.44,72627.0,70.2036,70.2036,70.1943,70.1943,72627.0
2023-08-28 14:50:00,75.44,75.46,75.44,75.45,53627.0,70.1943,70.2129,70.1943,70.2036,53627.0
2023-08-28 15:00:00,75.45,75.47,75.45,75.45,98950.0,70.2036,70.2222,70.2036,70.2036,98950.0
2023-08-28 15:10:00,75.45,75.46,75.45,75.46,29610.0,70.2036,70.2129,70.2036,70.2129,29610.0
2023-08-28 15:20:00,75.45,75.47,75.45,75.46,35907.0,70.2036,70.2222,70.2036,70.2129,35907.0
2023-08-28 15:30:00,75.47,75.47,75.46,75.47,56895.0,70.2222,70.2222,70.2129,70.2222,56895.0
2023-08-28 15:40:00,75.47,75.47,75.45,75.45,162432.0,70.2222,70.2222,70.2036,70.2036,162432.0
2023-08-28 15:50:00,75.45,75.46,75.44,75.46,326230.0,70.2036,70.2129,70.1943,70.2129,326230.0
2023-08-29 09:30:00,75.46,75.46,75.42,75.43,38436.0,70.2129,70.2129,70.1757,70.185,38436.0
2023-08-29 09:40:00,75.43,75.44,75.42,75.43,37611.0,70.185,70.1943,70.1757,70.185,37611.0
2023-08-29 09:50:00,75.43,75.44,75.41,75.43,64724.0,70.185,70.1943,70.1664,70.185,64724.0
2023-08-29 10:00:00,75.43,75.61,75.42,75.6,122067.0,70.185,70.3525,70.1757,70.3432,122067.0
2023-08-29 10:10:00,75.61,75.62,75.58,75.61,29877.0,70.3525,70.3618,70.3246,70.3525,29877.0
2023-08-29 10:20:00,75.61,75.64,75.6,75.64,44705.0,70.3525,70.3804,70.3432,70.3804,44705.0
2023-08-29 10:30:00,75.64,75.65,75.6,75.61,124997.0,70.3804,70.3897,70.3432,70.3525,124997.0
2023-08-29 10:40:00,75.61,75.62,75.59,75.61,51489.0,70.3525,70.3618,70.3339,70.3525,51489.0
2023-08-29 10:50:00,75.62,75.64,75.61,75.63,84993.0,70.3618,70.3804,70.3525,70.3711,84993.0
2023-08-29 11:00:00,75.62,75.63,75.6,75.61,22048.0,70.3618,70.3711,70.3432,70.3525,22048.0
2023-08-29 11:10:00,75.61,75.64,75.6,75.64,21801.0,70.3525,70.3804,70.3432,70.3804,21801.0
2023-08-29 11:20:00,75.63,75.65,75.63,75.65,20046.0,70.3711,70.3897,70.3711,70.3897,20046.0
2023-08-29 11:30:00,75.65,75.67,75.64,75.67,64224.0,70.3897,70.4083,70.3804,70.4083,64224.0
2023-08-29 11:40:00,75.67,75.68,75.66,75.67,42754.0,70.4083,70.4176,70.399,70.4083,42754.0
2023-08-29 11:50:00,75.67,75.69,75.66,75.67,40794.0,70.4083,70.4269,70.399,70.4083,40794.0
2023-08-29 12:00:00,75.68,75.69,75.66,75.68,26676.0,70.4176,70.4269,70.399,70.4176,26676.0
2023-08-29 12:10:00,75.69,75.69,75.67,75.67,23476.0,70.4269,70.4269,70.4083,70.4083,23476.0
2023-08-29 12:20:00,75.67,75.68,75.67,75.68,62103.0,70.4083,70.4176,70.4083,70.4176,62103.0
2023-08-29 12:30:00,75.68,75.68,75.67,75.68,69400.0,70.4176,70.4176,70.4083,70.4176,69400.0
2023-08-29 12:40:00,75.67,75.68,75.67,75.68,39924.0,70.4083,70.4176,70.4083,70.4176,39924.0
2023-08-29 12:50:00,75.68,75.69,75.67,75.67,105002.0,70.4176,70.4269,70.4083,70.4083,105002.0
2023-08-29 13:00:00,75.67,75.7,75.67,75.7,136157.0,70.4083,70.4362,70.4083,70.4362,136157.0
2023-08-29 13:10:00,75.7,75.71,75.69,75.7,23759.0,70.4362,70.4456,70.4269,70.4362,23759.0
2023-08-29 13:20:00,75.7,75.71,75.69,75.69,77532.0,70.4362,70.4456,70.4269,70.4269,77532.0
2023-08-29 13:30:00,75.7,75.7,75.69,75.7,111086.0,70.4362,70.4362,70.4269,70.4362,111086.0
2023-08-29 13:40:00,75.7,75.7,75.68,75.68,84795.0,70.4362,70.4362,70.4176,70.4176,84795.0
2023-08-29 13:50:00,75.69,75.69,75.68,75.69,65873.0,70.4269,70.4269,70.4176,70.4269,65873.0
2023-08-29 14:00:00,75.69,75.69,75.67,75.67,174648.0,70.4269,70.4269,70.4083,70.4083,174648.0
2023-08-29 14:10:00,75.68,75.68,75.66,75.66,108897.0,70.4176,70.4176,70.399,70.399,108897.0
2023-08-29 14:20:00,75.67,75.67,75.65,75.66,101075.0,70.4083,70.4083,70.3897,70.399,101075.0
2023-08-29 14:30:00,75.65,75.67,75.65,75.67,100470.0,70.3897,70.4083,70.3897,70.4083,100470.0
2023-08-29 14:40:00,75.67,75.68,75.66,75.67,128849.0,70.4083,70.4176,70.399,70.4083,128849.0
2023-08-29 14:50:00,75.67,75.67,75.66,75.67,75750.0,70.4083,70.4083,70.399,70.4083,75750.0
2023-08-29 15:00:00,75.67,75.68,75.67,75.68,95989.0,70.4083,70.4176,70.4083,70.4176,95989.0
2023-08-29 15:10:00,75.68,75.69,75.67,75.69,80401.0,70.4176,70.4269,70.4083,70.4269,80401.0
2023-08-29 15:20:00,75.69,75.69,75.68,75.69,111695.0,70.4269,70.4269,70.4176,70.4269,111695.0
2023-08-29 15:30:00,75.68,75.69,75.68,75.68,108587.0,70.4176,70.4269,70.4176,70.4176,108587.0
2023-08-29 15:40:00,75.69,75.69,75.68,75.69,139006.0,70.4269,70.4269,70.4176,70.4269,139006.0
2023-08-29 15:50:00,75.69,75.69,75.68,75.69,828938.0,70.4269,70.4269,70.4176,70.4269,828938.0
2023-08-30 09:30:00,75.73,75.79,75.73,75.76,110947.0,70.4642,70.52,70.4642,70.4921,110947.0
2023-08-30 09:40:00,75.76,75.77,75.75,75.76,73679.0,70.4921,70.5014,70.4828,70.4921,73679.0
2023-08-30 09:50:00,75.76,75.78,75.76,75.78,61029.0,70.4921,70.5107,70.4921,70.5107,61029.0
2023-08-30 10:00:00,75.78,75.79,75.76,75.77,79959.0,70.5107,70.52,70.4921,70.5014,79959.0
2023-08-30 10:10:00,75.77,75.78,75.77,75.78,21525.0,70.5014,70.5107,70.5014,70.5107,21525.0
2023-08-30 10:20:00,75.78,75.78,75.75,75.77,32520.0,70.5107,70.5107,70.4828,70.5014,32520.0
2023-08-30 10:30:00,75.77,75.77,75.74,75.76,67556.0,70.5014,70.5014,70.4735,70.4921,67556.0
2023-08-30 10:40:00,75.76,75.77,75.75,75.76,33471.0,70.4921,70.5014,70.4828,70.4921,33471.0
2023-08-30 10:50:00,75.77,75.77,75.74,75.74,33517.0,70.5014,70.5014,70.4735,70.4735,33517.0
2023-08-30 11:00:00,75.75,75.76,75.74,75.76,28165.0,70.4828,70.4921,70.4735,70.4921,28165.0
2023-08-30 11:10:00,75.76,75.76,75.75,75.75,51682.0,70.4921,70.4921,70.4828,70.4828,51682.0
2023-08-30 11:20:00,75.75,75.77,75.75,75.77,22824.0,70.4828,70.5014,70.4828,70.5014,22824.0
2023-08-30 11:30:00,75.77,75.77,75.75,75.76,21289.0,70.5014,70.5014,70.4828,70.4921,21289.0
2023-08-30 11:40:00,75.75,75.77,75.75,75.77,21072.0,70.4828,70.5014,70.4828,70.5014,21072.0
2023-08-30 11:50:00,75.77,75.77,75.75,75.76,39785.0,70.5014,70.5014,70.4828,70.4921,39785.0
2023-08-30 12:00:00,75.76,75.76,75.74,75.74,43974.0,70.4921,70.4921,70.4735,70.4735,43974.0
2023-08-30 12:10:00,75.75,75.75,75.74,75.75,23142.0,70.4828,70.4828,70.4735,70.4828,23142.0
2023-08-30 12:20:00,75.75,75.75,75.73,75.73,99337.0,70.4828,70.4828,70.4642,70.4642,99337.0
2023-08-30 12:30:00,75.73,75.74,75.72,75.73,36783.0,70.4642,70.4735,70.4549,70.4642,36783.0
2023-08-30 12:40:00,75.73,75.75,75.72,75.75,46135.0,70.4642,70.4828,70.4549,70.4828,46135.0
2023-08-30 12:50:00,75.75,75.75,75.74,75.74,10278.0,70.4828,70.4828,70.4735,70.4735,10278.0
2023-08-30 13:00:00,75.74,75.75,75.74,75.75,28139.0,70.4735,70.4828,70.4735,70.4828,28139.0
2023-08-30 13:10:00,75.74,75.77,75.74,75.76,19309.0,70.4735,70.5014,70.4735,70.4921,19309.0
2023-08-30 13:20:00,75.77,75.77,75.75,75.77,15069.0,70.5014,70.5014,70.4828,70.5014,15069.0
2023-08-30 13:30:00,75.77,75.77,75.75,75.76,14894.0,70.5014,70.5014,70.4828,70.4921,14894.0
2023-08-30 13:40:00,75.75,75.76,75.74,75.76,14379.0,70.4828,70.4921,70.4735,70.4921,14379.0
2023-08-30 13:50:00,75.75,75.76,75.74,75.75,35797.0,70.4828,70.4921,70.4735,70.4828,35797.0
2023-08-30 14:00:00,75.75,75.75,75.74,75.75,39121.0,70.4828,70.4828,70.4735,70.4828,39121.0
2023-08-30 14:10:00,75.74,75.75,75.73,75.74,56968.0,70.4735,70.4828,70.4642,70.4735,56968.0
2023-08-30 14:20:00,75.74,75.75,75.72,75.72,90243.0,70.4735,70.4828,70.4549,70.4549,90243.0
2023-08-30 14:30:00,75.73,75.73,75.72,75.72,23866.0,70.4642,70.4642,70.4549,70.4549,23866.0
2023-08-30 14:40:00,75.72,75.73,75.71,75.73,65141.0,70.4549,70.4642,70.4456,70.4642,65141.0
2023-08-30 14:50:00,75.72,75.73,75.72,75.72,41706.0,70.4549,70.4642,70.4549,70.4549,41706.0
2023-08-30 15:00:00,75.72,75.72,75.71,75.72,68535.0,70.4549,70.4549,70.4456,70.4549,68535.0
2023-08-30 15:10:00,75.72,75.72,75.71,75.71,41114.0,70.4549,70.4549,70.4456,70.4456,41114.0
2023-08-30 15:20:00,75.72,75.72,75.7,75.71,143727.0,70.4549,70.4549,70.4362,70.4456,143727.0
2023-08-30 15:30:00,75.7,75.71,75.69,75.7,33349.0,70.4362,70.4456,70.4269,70.4362,33349.0
2023-08-30 15:40:00,75.69,75.7,75.69,75.69,41847.0,70.4269,70.4362,70.4269,70.4269,41847.0
2023-08-30 15:50:00,75.69,75.7,75.68,75.68,67897.0,70.4269,70.4362,70.4176,70.4176,67897.0
2023-08-31 09:30:00,75.72,75.79,75.72,75.78,81472.0,70.4549,70.52,70.4549,70.5107,81472.0
2023-08-31 09:40:00,75.78,75.78,75.72,75.73,62917.0,70.5107,70.5107,70.4549,70.4642,62917.0
2023-08-31 09:50:00,75.73,75.76,75.73,75.76,16423.0,70.4642,70.4921,70.4642,70.4921,16423.0
2023-08-31 10:00:00,75.76,75.78,75.75,75.78,20457.0,70.4921,70.5107,70.4828,70.5107,20457.0
2023-08-31 10:10:00,75.77,75.78,75.77,75.78,9613.0,70.5014,70.5107,70.5014,70.5107,9613.0
2023-08-31 10:20:00,75.78,75.78,75.76,75.78,44325.0,70.5107,70.5107,70.4921,70.5107,44325.0
2023-08-31 10:30:00,75.78,75.78,75.76,75.77,15877.0,70.5107,70.5107,70.4921,70.5014,15877.0
2023-08-31 10:40:00,75.77,75.78,75.76,75.78,12595.0,70.5014,70.5107,70.4921,70.5107,12595.0
2023-08-31 10:50:00,75.78,75.79,75.76,75.78,22495.0,70.5107,70.52,70.4921,70.5107,22495.0
2023-08-31 11:00:00,75.79,75.79,75.78,75.78,30078.0,70.52,70.52,70.5107,70.5107,30078.0
2023-08-31 11:10:00,75.79,75.79,75.77,75.78,13876.0,70.52,70.52,70.5014,70.5107,13876.0
2023-08-31 11:20:00,75.78,75.78,75.77,75.78,10334.0,70.5107,70.5107,70.5014,70.5107,10334.0
2023-08-31 11:30:00,75.77,75.78,75.74,75.75,73173.0,70.5014,70.5107,70.4735,70.4828,73173.0
2023-08-31 11:40:00,75.76,75.78,75.75,75.76,69611.0,70.4921,70.5107,70.4828,70.4921,69611.0
2023-08-31 11:50:00,75.76,75.78,75.76,75.78,87594.0,70.4921,70.5107,70.4921,70.5107,87594.0
2023-08-31 12:00:00,75.77,75.79,75.77,75.78,39003.0,70.5014,70.52,70.5014,70.5107,39003.0
2023-08-31 12:10:00,75.78,75.79,75.77,75.79,35339.0,70.5107,70.52,70.5014,70.52,35339.0
2023-08-31 12:20:00,75.79,75.79,75.78,75.78,259794.0,70.52,70.52,70.5107,70.5107,259794.0
2023-08-31 12:30:00,75.78,75.8,75.78,75.8,83111.0,70.5107,70.5293,70.5107,70.5293,83111.0
2023-08-31 12:40:00,75.8,75.8,75.77,75.78,130915.0,70.5293,70.5293,70.5014,70.5107,130915.0
2023-08-31 12:50:00,75.79,75.8,75.78,75.8,10295.0,70.52,70.5293,70.5107,70.5293,10295.0
2023-08-31 13:00:00,75.79,75.8,75.79,75.8,17548.0,70.52,70.5293,70.52,70.5293,17548.0
2023-08-31 13:10:00,75.79,75.8,75.78,75.79,58158.0,70.52,70.5293,70.5107,70.52,58158.0
2023-08-31 13:20:00,75.79,75.8,75.79,75.8,17290.0,70.52,70.5293,70.52,70.5293,17290.0
2023-08-31 13:30:00,75.79,75.8,75.78,75.78,20513.0,70.52,70.5293,70.5107,70.5107,20513.0
2023-08-31 13:40:00,75.79,75.81,75.79,75.81,41955.0,70.52,70.5386,70.52,70.5386,41955.0
2023-08-31 13:50:00,75.81,75.81,75.8,75.8,21104.0,70.5386,70.5386,70.5293,70.5293,21104.0
2023-08-31 14:00:00,75.8,75.81,75.8,75.81,20057.0,70.5293,70.5386,70.5293,70.5386,20057.0
2023-08-31 14:10:00,75.81,75.81,75.8,75.81,19955.0,70.5386,70.5386,70.5293,70.5386,19955.0
2023-08-31 14:20:00,75.8,75.82,75.8,75.81,130564.0,70.5293,70.5479,70.5293,70.5386,130564.0
2023-08-31 14:30:00,75.81,75.82,75.79,75.8,23402.0,70.5386,70.5479,70.52,70.5293,23402.0
2023-08-31 14:40:00,75.79,75.8,75.79,75.8,175905.0,70.52,70.5293,70.52,70.5293,175905.0
2023-08-31 14:50:00,75.79,75.81,75.79,75.81,30068.0,70.52,70.5386,70.52,70.5386,30068.0
2023-08-31 15:00:00,75.81,75.82,75.8,75.81,21985.0,70.5386,70.5479,70.5293,70.5386,21985.0
2023-08-31 15:10:00,75.81,75.82,75.8,75.81,32757.0,70.5386,70.5479,70.5293,70.5386,32757.0
2023-08-31 15:20:00,75.81,75.82,75.8,75.81,57234.0,70.5386,70.5479,70.5293,70.5386,57234.0
2023-08-31 15:30:00,75.81,75.82,75.81,75.81,60214.0,70.5386,70.5479,70.5386,70.5386,60214.0
2023-08-31 15:40:00,75.81,75.82,75.81,75.81,70170.0,70.5386,70.5479,70.5386,70.5386,70170.0
2023-08-31 15:50:00,75.81,75.82,75.78,75.79,175851.0,70.5386,70.5479,70.5107,70.52,175851.0
2023-09-01 09:30:00,75.71,75.71,75.66,75.67,296374.0,70.6411,70.6411,70.5944,70.6037,296374.0
2023-09-01 09:40:00,75.66,75.66,75.58,75.58,133525.0,70.5944,70.5944,70.5198,70.5198,133525.0
2023-09-01 09:50:00,75.59,75.6,75.58,75.59,66311.0,70.5291,70.5384,70.5198,70.5291,66311.0
2023-09-01 10:00:00,75.58,75.58,75.49,75.55,120557.0,70.5198,70.5198,70.4358,70.4918,120557.0
2023-09-01 10:10:00,75.55,75.59,75.55,75.56,59359.0,70.4918,70.5291,70.4918,70.5011,59359.0
2023-09-01 10:20:00,75.56,75.57,75.52,75.53,92953.0,70.5011,70.5104,70.4638,70.4731,92953.0
2023-09-01 10:30:00,75.53,75.53,75.5,75.52,51121.0,70.4731,70.4731,70.4451,70.4638,51121.0
2023-09-01 10:40:00,75.51,75.52,75.49,75.5,59572.0,70.4544,70.4638,70.4358,70.4451,59572.0
2023-09-01 10:50:00,75.5,75.52,75.49,75.52,79136.0,70.4451,70.4638,70.4358,70.4638,79136.0
2023-09-01 11:00:00,75.52,75.52,75.49,75.5,101693.0,70.4638,70.4638,70.4358,70.4451,101693.0
2023-09-01 11:10:00,75.51,75.51,75.5,75.5,186949.0,70.4544,70.4544,70.4451,70.4451,186949.0
2023-09-01 11:20:00,75.5,75.5,75.48,75.5,87146.0,70.4451,70.4451,70.4265,70.4451,87146.0
2023-09-01 11:30:00,75.49,75.5,75.48,75.48,14267.0,70.4358,70.4451,70.4265,70.4265,14267.0
2023-09-01 11:40:00,75.48,75.49,75.48,75.48,12415.0,70.4265,70.4358,70.4265,70.4265,12415.0
2023-09-01 11:50:00,75.48,75.49,75.47,75.47,40509.0,70.4265,70.4358,70.4171,70.4171,40509.0
2023-09-01 12:00:00,75.48,75.48,75.47,75.48,43089.0,70.4265,70.4265,70.4171,70.4265,43089.0
2023-09-01 12:10:00,75.48,75.49,75.47,75.48,74026.0,70.4265,70.4358,70.4171,70.4265,74026.0
2023-09-01 12:20:00,75.48,75.51,75.48,75.5,60554.0,70.4265,70.4544,70.4265,70.4451,60554.0
2023-09-01 12:30:00,75.51,75.51,75.49,75.49,101697.0,70.4544,70.4544,70.4358,70.4358,101697.0
2023-09-01 12:40:00,75.49,75.51,75.49,75.51,52232.0,70.4358,70.4544,70.4358,70.4544,52232.0
2023-09-01 12:50:00,75.5,75.52,75.5,75.52,59815.0,70.4451,70.4638,70.4451,70.4638,59815.0
2023-09-01 13:00:00,75.52,75.52,75.51,75.52,12190.0,70.4638,70.4638,70.4544,70.4638,12190.0
2023-09-01 13:10:00,75.52,75.54,75.51,75.53,54576.0,70.4638,70.4824,70.4544,70.4731,54576.0
2023-09-01 13:20:00,75.53,75.54,75.53,75.53,17333.0,70.4731,70.4824,70.4731,70.4731,17333.0
2023-09-01 13:30:00,75.53,75.54,75.53,75.53,51729.0,70.4731,70.4824,70.4731,70.4731,51729.0
2023-09-01 13:40:00,75.54,75.54,75.53,75.53,53343.0,70.4824,70.4824,70.4731,70.4731,53343.0
2023-09-01 13:50:00,75.53,75.54,75.53,75.53,116432.0,70.4731,70.4824,70.4731,70.4731,116432.0
2023-09-01 14:00:00,75.53,75.54,75.52,75.52,30064.0,70.4731,70.4824,70.4638,70.4638,30064.0
2023-09-01 14:10:00,75.53,75.53,75.51,75.52,19752.0,70.4731,70.4731,70.4544,70.4638,19752.0
2023-09-01 14:20:00,75.52,75.53,75.51,75.52,301989.0,70.4638,70.4731,70.4544,70.4638,301989.0
2023-09-01 14:30:00,75.52,75.52,75.5,75.51,25856.0,70.4638,70.4638,70.4451,70.4544,25856.0
2023-09-01 14:40:00,75.51,75.51,75.5,75.5,40996.0,70.4544,70.4544,70.4451,70.4451,40996.0
2023-09-01 14:50:00,75.5,75.51,75.5,75.5,44571.0,70.4451,70.4544,70.4451,70.4451,44571.0
2023-09-01 15:00:00,75.5,75.51,75.5,75.51,45497.0,70.4451,70.4544,70.4451,70.4544,45497.0
2023-09-01 15:10:00,75.51,75.51,75.49,75.5,104662.0,70.4544,70.4544,70.4358,70.4451,104662.0
2023-09-01 15:20:00,75.5,75.5,75.49,75.5,59335.0,70.4451,70.4451,70.4358,70.4451,59335.0
2023-09-01 15:30:00,75.5,75.5,75.48,75.48,84251.0,70.4451,70.4451,70.4265,70.4265,84251.0
2023-09-01 15:40:00,75.48,75.49,75.48,75.49,57138.0,70.4265,70.4358,70.4265,70.4358,57138.0
2023-09-01 15:50:00,75.48,75.49,75.48,75.48,112931.0,70.4265,70.4358,70.4265,70.4265,112931.0
2023-09-05 09:30:00,75.44,75.47,75.44,75.45,71897.0,70.3891,70.4171,70.3891,70.3985,71897.0
2023-09-05 09:40:00,75.45,75.46,75.43,75.44,36159.0,70.3985,70.4078,70.3798,70.3891,36159.0
2023-09-05 09:50:00,75.44,75.44,75.42,75.43,155854.0,70.3891,70.3891,70.3705,70.3798,155854.0
2023-09-05 10:00:00,75.43,75.44,75.4,75.42,60859.0,70.3798,70.3891,70.3518,70.3705,60859.0
2023-09-05 10:10:00,75.42,75.43,75.4,75.42,82348.0,70.3705,70.3798,70.3518,70.3705,82348.0
2023-09-05 10:20:00,75.42,75.42,75.41,75.42,41944.0,70.3705,70.3705,70.3611,70.3705,41944.0
2023-09-05 10:30:00,75.42,75.42,75.4,75.41,123509.0,70.3705,70.3705,70.3518,70.3611,123509.0
2023-09-05 10:40:00,75.41,75.41,75.39,75.4,62945.0,70.3611,70.3611,70.3425,70.3518,62945.0
2023-09-05 10:50:00,75.4,75.41,75.4,75.4,58958.0,70.3518,70.3611,70.3518,70.3518,58958.0
2023-09-05 11:00:00,75.4,75.41,75.4,75.41,57742.0,70.3518,70.3611,70.3518,70.3611,57742.0
2023-09-05 11:10:00,75.41,75.41,75.39,75.4,52099.0,70.3611,70.3611,70.3425,70.3518,52099.0
2023-09-05 11:20:00,75.4,75.4,75.37,75.38,43385.0,70.3518,70.3518,70.3238,70.3331,43385.0
2023-09-05 11:30:00,75.38,75.39,75.37,75.38,74487.0,70.3331,70.3425,70.3238,70.3331,74487.0
2023-09-05 11:40:00,75.38,75.38,75.37,75.38,113837.0,70.3331,70.3331,70.3238,70.3331,113837.0
2023-09-05 11:50:00,75.38,75.38,75.37,75.38,66767.0,70.3331,70.3331,70.3238,70.3331,66767.0
2023-09-05 12:00:00,75.38,75.39,75.37,75.39,16160.0,70.3331,70.3425,70.3238,70.3425,16160.0
2023-09-05 12:10:00,75.39,75.39,75.37,75.38,70392.0,70.3425,70.3425,70.3238,70.3331,70392.0
2023-09-05 12:20:00,75.38,75.39,75.37,75.38,50298.0,70.3331,70.3425,70.3238,70.3331,50298.0
2023-09-05 12:30:00,75.38,75.38,75.36,75.37,30039.0,70.3331,70.3331,70.3145,70.3238,30039.0
2023-09-05 12:40:00,75.37,75.38,75.37,75.38,15632.0,70.3238,70.3331,70.3238,70.3331,15632.0
2023-09-05 12:50:00,75.38,75.39,75.37,75.38,35263.0,70.3331,70.3425,70.3238,70.3331,35263.0
2023-09-05 13:00:00,75.38,75.38,75.36,75.37,40763.0,70.3331,70.3331,70.3145,70.3238,40763.0
2023-09-05 13:10:00,75.36,75.37,75.36,75.36,84023.0,70.3145,70.3238,70.3145,70.3145,84023.0
2023-09-05 13:20:00,75.36,75.37,75.35,75.35,20486.0,70.3145,70.3238,70.3052,70.3052,20486.0
2023-09-05 13:30:00,75.35,75.36,75.35,75.35,25561.0,70.3052,70.3145,70.3052,70.3052,25561.0
2023-09-05 13:40:00,75.35,75.36,75.35,75.36,29375.0,70.3052,70.3145,70.3052,70.3145,29375.0
2023-09-05 13:50:00,75.35,75.36,75.34,75.35,117442.0,70.3052,70.3145,70.2958,70.3052,117442.0
2023-09-05 14:00:00,75.34,75.35,75.33,75.34,497596.0,70.2958,70.3052,70.2865,70.2958,497596.0
2023-09-05 14:10:00,75.33,75.35,75.33,75.35,37134.0,70.2865,70.3052,70.2865,70.3052,37134.0
2023-09-05 14:20:00,75.34,75.35,75.34,75.34,52409.0,70.2958,70.3052,70.2958,70.2958,52409.0
2023-09-05 14:30:00,75.34,75.35,75.34,75.35,84246.0,70.2958,70.3052,70.2958,70.3052,84246.0
2023-09-05 14:40:00,75.34,75.35,75.33,75.34,27658.0,70.2958,70.3052,70.2865,70.2958,27658.0
2023-09-05 14:50:00,75.33,75.34,75.33,75.34,24226.0,70.2865,70.2958,70.2865,70.2958,24226.0
2023-09-05 15:00:00,75.34,75.34,75.33,75.33,68441.0,70.2958,70.2958,70.2865,70.2865,68441.0
2023-09-05 15:10:00,75.33,75.34,75.33,75.34,19174.0,70.2865,70.2958,70.2865,70.2958,19174.0
2023-09-05 15:20:00,75.34,75.35,75.33,75.34,37084.0,70.2958,70.3052,70.2865,70.2958,37084.0
2023-09-05 15:30:00,75.34,75.35,75.33,75.34,46389.0,70.2958,70.3052,70.2865,70.2958,46389.0
2023-09-05 15:40:00,75.34,75.35,75.33,75.34,76127.0,70.2958,70.3052,70.2865,70.2958,76127.0
2023-09-05 15:50:00,75.35,75.35,75.34,75.34,91197.0,70.3052,70.3052,70.2958,70.2958,91197.0
2023-09-06 09:30:00,75.34,75.34,75.32,75.33,107186.0,70.2958,70.2958,70.2772,70.2865,107186.0
2023-09-06 09:40:00,75.33,75.34,75.3,75.32,47590.0,70.2865,70.2958,70.2585,70.2772,47590.0
2023-09-06 09:50:00,75.33,75.33,75.32,75.33,20845.0,70.2865,70.2865,70.2772,70.2865,20845.0
2023-09-06 10:00:00,75.32,75.32,75.19,75.25,96949.0,70.2772,70.2772,70.1559,70.2119,96949.0
2023-09-06 10:10:00,75.24,75.26,75.23,75.23,19382.0,70.2025,70.2212,70.1932,70.1932,19382.0
2023-09-06 10:20:00,75.23,75.24,75.21,75.21,54298.0,70.1932,70.2025,70.1745,70.1745,54298.0
2023-09-06 10:30:00,75.22,75.22,75.2,75.2,90196.0,70.1839,70.1839,70.1652,70.1652,90196.0
2023-09-06 10:40:00,75.2,75.21,75.18,75.19,34852.0,70.1652,70.1745,70.1465,70.1559,34852.0
2023-09-06 10:50:00,75.2,75.2,75.19,75.2,28434.0,70.1652,70.1652,70.1559,70.1652,28434.0
2023-09-06 11:00:00,75.2,75.2,75.19,75.2,50337.0,70.1652,70.1652,70.1559,70.1652,50337.0
2023-09-06 11:10:00,75.2,75.2,75.19,75.2,184018.0,70.1652,70.1652,70.1559,70.1652,184018.0
2023-09-06 11:20:00,75.2,75.2,75.18,75.19,39529.0,70.1652,70.1652,70.1465,70.1559,39529.0
2023-09-06 11:30:00,75.19,75.19,75.18,75.19,24013.0,70.1559,70.1559,70.1465,70.1559,24013.0
2023-09-06 11:40:00,75.19,75.2,75.18,75.2,21181.0,70.1559,70.1652,70.1465,70.1652,21181.0
2023-09-06 11:50:00,75.19,75.2,75.19,75.2,14141.0,70.1559,70.1652,70.1559,70.1652,14141.0
2023-09-06 12:00:00,75.19,75.2,75.18,75.19,21204.0,70.1559,70.1652,70.1465,70.1559,21204.0
2023-09-06 12:10:00,75.19,75.19,75.18,75.19,33500.0,70.1559,70.1559,70.1465,70.1559,33500.0
2023-09-06 12:20:00,75.19,75.19,75.18,75.19,30991.0,70.1559,70.1559,70.1465,70.1559,30991.0
2023-09-06 12:30:00,75.19,75.19,75.18,75.19,13960.0,70.1559,70.1559,70.1465,70.1559,13960.0
2023-09-06 12:40:00,75.19,75.19,75.18,75.19,29204.0,70.1559,70.1559,70.1465,70.1559,29204.0
2023-09-06 12:50:00,75.19,75.19,75.18,75.19,14075.0,70.1559,70.1559,70.1465,70.1559,14075.0
2023-09-06 13:00:00,75.19,75.19,75.18,75.19,29010.0,70.1559,70.1559,70.1465,70.1559,29010.0
2023-09-06 13:10:00,75.19,75.2,75.18,75.2,33052.0,70.1559,70.1652,70.1465,70.1652,33052.0
2023-09-06 13:20:00,75.2,75.2,75.19,75.2,18836.0,70.1652,70.1652,70.1559,70.1652,18836.0
2023-09-06 13:30:00,75.2,75.2,75.19,75.19,23619.0,70.1652,70.1652,70.1559,70.1559,23619.0
2023-09-06 13:40:00,75.19,75.2,75.19,75.2,12391.0,70.1559,70.1652,70.1559,70.1652,12391.0
2023-09-06 13:50:00,75.2,75.2,75.19,75.19,29388.0,70.1652,70.1652,70.1559,70.1559,29388.0
2023-09-06 14:00:00,75.2,75.2,75.18,75.19,113623.0,70.1652,70.1652,70.1465,70.1559,113623.0
2023-09-06 14:10:00,75.19,75.19,75.18,75.19,46977.0,70.1559,70.1559,70.1465,70.1559,46977.0
2023-09-06 14:20:00,75.19,75.19,75.18,75.19,52400.0,70.1559,70.1559,70.1465,70.1559,52400.0
2023-09-06 14:30:00,75.19,75.19,75.18,75.19,23452.0,70.1559,70.1559,70.1465,70.1559,23452.0
2023-09-06 14:40:00,75.19,75.19,75.18,75.19,31501.0,70.1559,70.1559,70.1465,70.1559,31501.0
2023-09-06 14:50:00,75.19,75.2,75.18,75.2,52406.0,70.1559,70.1652,70.1465,70.1652,52406.0
2023-09-06 15:00:00,75.2,75.2,75.19,75.2,34610.0,70.1652,70.1652,70.1559,70.1652,34610.0
2023-09-06 15:10:00,75.2,75.2,75.19,75.2,37287.0,70.1652,70.1652,70.1559,70.1652,37287.0
2023-09-06 15:20:00,75.19,75.2,75.19,75.2,106913.0,70.1559,70.1652,70.1559,70.1652,106913.0
2023-09-06 15:30:00,75.2,75.21,75.19,75.2,260907.0,70.1652,70.1745,70.1559,70.1652,260907.0
2023-09-06 15:40:00,75.2,75.2,75.19,75.2,32631.0,70.1652,70.1652,70.1559,70.1652,32631.0
2023-09-06 15:50:00,75.2,75.21,75.19,75.2,61574.0,70.1652,70.1745,70.1559,70.1652,61574.0
2023-09-07 09:30:00,75.28,75.29,75.25,75.28,289615.0,70.2398,70.2492,70.2119,70.2398,289615.0
2023-09-07 09:40:00,75.28,75.3,75.27,75.28,276360.0,70.2398,70.2585,70.2305,70.2398,276360.0
2023-09-07 09:50:00,75.29,75.29,75.27,75.28,425114.0,70.2492,70.2492,70.2305,70.2398,425114.0
2023-09-07 10:00:00,75.29,75.3,75.28,75.3,35946.0,70.2492,70.2585,70.2398,70.2585,35946.0
2023-09-07 10:10:00,75.3,75.3,75.28,75.28,24933.0,70.2585,70.2585,70.2398,70.2398,24933.0
2023-09-07 10:20:00,75.28,75.3,75.28,75.29,37135.0,70.2398,70.2585,70.2398,70.2492,37135.0
2023-09-07 10:30:00,75.3,75.32,75.29,75.31,31419.0,70.2585,70.2772,70.2492,70.2678,31419.0
2023-09-07 10:40:00,75.31,75.33,75.3,75.31,98522.0,70.2678,70.2865,70.2585,70.2678,98522.0
2023-09-07 10:50:00,75.31,75.32,75.31,75.31,34638.0,70.2678,70.2772,70.2678,70.2678,34638.0
2023-09-07 11:00:00,75.31,75.32,75.3,75.32,18557.0,70.2678,70.2772,70.2585,70.2772,18557.0
2023-09-07 11:10:00,75.32,75.33,75.31,75.32,22778.0,70.2772,70.2865,70.2678,70.2772,22778.0
2023-09-07 11:20:00,75.32,75.33,75.32,75.33,33110.0,70.2772,70.2865,70.2772,70.2865,33110.0
2023-09-07 11:30:00,75.32,75.33,75.32,75.33,131105.0,70.2772,70.2865,70.2772,70.2865,131105.0
2023-09-07 11:40:00,75.33,75.33,75.32,75.32,84874.0,70.2865,70.2865,70.2772,70.2772,84874.0
2023-09-07 11:50:00,75.32,75.35,75.32,75.34,71120.0,70.2772,70.3052,70.2772,70.2958,71120.0
2023-09-07 12:00:00,75.35,75.35,75.34,75.34,50507.0,70.3052,70.3052,70.2958,70.2958,50507.0
2023-09-07 12:10:00,75.35,75.35,75.34,75.34,17997.0,70.3052,70.3052,70.2958,70.2958,17997.0
2023-09-07 12:20:00,75.34,75.35,75.34,75.34,13001.0,70.2958,70.3052,70.2958,70.2958,13001.0
2023-09-07 12:30:00,75.34,75.35,75.33,75.34,33308.0,70.2958,70.3052,70.2865,70.2958,33308.0
2023-09-07 12:40:00,75.34,75.35,75.33,75.33,36034.0,70.2958,70.3052,70.2865,70.2865,36034.0
2023-09-07 12:50:00,75.34,75.34,75.33,75.34,6679.0,70.2958,70.2958,70.2865,70.2958,6679.0
2023-09-07 13:00:00,75.33,75.35,75.33,75.33,23900.0,70.2865,70.3052,70.2865,70.2865,23900.0
2023-09-07 13:10:00,75.33,75.35,75.33,75.35,27852.0,70.2865,70.3052,70.2865,70.3052,27852.0
2023-09-07 13:20:00,75.34,75.35,75.32,75.33,148015.0,70.2958,70.3052,70.2772,70.2865,148015.0
2023-09-07 13:30:00,75.32,75.35,75.32,75.34,29419.0,70.2772,70.3052,70.2772,70.2958,29419.0
2023-09-07 13:40:00,75.34,75.35,75.34,75.34,40650.0,70.2958,70.3052,70.2958,70.2958,40650.0
2023-09-07 13:50:00,75.34,75.36,75.34,75.34,456378.0,70.2958,70.3145,70.2958,70.2958,456378.0
2023-09-07 14:00:00,75.35,75.37,75.34,75.36,405926.0,70.3052,70.3238,70.2958,70.3145,405926.0
2023-09-07 14:10:00,75.37,75.38,75.36,75.37,116789.0,70.3238,70.3331,70.3145,70.3238,116789.0
2023-09-07 14:20:00,75.37,75.38,75.36,75.38,32716.0,70.3238,70.3331,70.3145,70.3331,32716.0
2023-09-07 14:30:00,75.38,75.38,75.37,75.37,24571.0,70.3331,70.3331,70.3238,70.3238,24571.0
2023-09-07 14:40:00,75.37,75.38,75.37,75.37,184137.0,70.3238,70.3331,70.3238,70.3238,184137.0
2023-09-07 14:50:00,75.37,75.38,75.37,75.38,88390.0,70.3238,70.3331,70.3238,70.3331,88390.0
2023-09-07 15:00:00,75.38,75.38,75.37,75.38,15888.0,70.3331,70.3331,70.3238,70.3331,15888.0
2023-09-07 15:10:00,75.38,75.38,75.37,75.37,49878.0,70.3331,70.3331,70.3238,70.3238,49878.0
2023-09-07 15:20:00,75.38,75.38,75.37,75.38,42864.0,70.3331,70.3331,70.3238,70.3331,42864.0
2023-09-07 15:30:00,75.38,75.38,75.37,75.37,65976.0,70.3331,70.3331,70.3238,70.3238,65976.0
2023-09-07 15:40:00,75.38,75.38,75.37,75.38,71070.0,70.3331,70.3331,70.3238,70.3331,71070.0
2023-09-07 15:50:00,75.38,75.41,75.37,75.4,217185.0,70.3331,70.3611,70.3238,70.3518,217185.0
2023-09-08 09:30:00,75.42,75.47,75.42,75.44,76030.0,70.3705,70.4171,70.3705,70.3891,76030.0
2023-09-08 09:40:00,75.45,75.47,75.44,75.47,58684.0,70.3985,70.4171,70.3891,70.4171,58684.0
2023-09-08 09:50:00,75.47,75.47,75.46,75.47,34688.0,70.4171,70.4171,70.4078,70.4171,34688.0
2023-09-08 10:00:00,75.47,75.48,75.46,75.48,17860.0,70.4171,70.4265,70.4078,70.4265,17860.0
2023-09-08 10:10:00,75.48,75.49,75.47,75.48,90092.0,70.4265,70.4358,70.4171,70.4265,90092.0
2023-09-08 10:20:00,75.48,75.49,75.47,75.48,46142.0,70.4265,70.4358,70.4171,70.4265,46142.0
2023-09-08 10:30:00,75.48,75.48,75.46,75.47,90242.0,70.4265,70.4265,70.4078,70.4171,90242.0
2023-09-08 10:40:00,75.46,75.47,75.45,75.47,21199.0,70.4078,70.4171,70.3985,70.4171,21199.0
2023-09-08 10:50:00,75.47,75.47,75.46,75.47,109635.0,70.4171,70.4171,70.4078,70.4171,109635.0
2023-09-08 11:00:00,75.47,75.47,75.44,75.45,25835.0,70.4171,70.4171,70.3891,70.3985,25835.0
2023-09-08 11:10:00,75.45,75.46,75.44,75.46,28384.0,70.3985,70.4078,70.3891,70.4078,28384.0
2023-09-08 11:20:00,75.46,75.46,75.45,75.45,158894.0,70.4078,70.4078,70.3985,70.3985,158894.0
2023-09-08 11:30:00,75.45,75.46,75.43,75.44,32629.0,70.3985,70.4078,70.3798,70.3891,32629.0
2023-09-08 11:40:00,75.44,75.44,75.42,75.43,9256.0,70.3891,70.3891,70.3705,70.3798,9256.0
2023-09-08 11:50:00,75.42,75.43,75.39,75.4,43079.0,70.3705,70.3798,70.3425,70.3518,43079.0
2023-09-08 12:00:00,75.4,75.41,75.4,75.41,23116.0,70.3518,70.3611,70.3518,70.3611,23116.0
2023-09-08 12:10:00,75.41,75.41,75.4,75.4,15419.0,70.3611,70.3611,70.3518,70.3518,15419.0
2023-09-08 12:20:00,75.41,75.41,75.39,75.4,34733.0,70.3611,70.3611,70.3425,70.3518,34733.0
2023-09-08 12:30:00,75.4,75.4,75.39,75.4,29899.0,70.3518,70.3518,70.3425,70.3518,29899.0
2023-09-08 12:40:00,75.4,75.41,75.39,75.4,27007.0,70.3518,70.3611,70.3425,70.3518,27007.0
2023-09-08 12:50:00,75.41,75.41,75.4,75.41,52307.0,70.3611,70.3611,70.3518,70.3611,52307.0
2023-09-08 13:00:00,75.4,75.41,75.4,75.41,13844.0,70.3518,70.3611,70.3518,70.3611,13844.0
2023-09-08 13:10:00,75.41,75.41,75.4,75.41,10597.0,70.3611,70.3611,70.3518,70.3611,10597.0
2023-09-08 13:20:00,75.41,75.41,75.39,75.4,58618.0,70.3611,70.3611,70.3425,70.3518,58618.0
2023-09-08 13:30:00,75.4,75.4,75.39,75.4,18348.0,70.3518,70.3518,70.3425,70.3518,18348.0
2023-09-08 13:40:00,75.4,75.41,75.39,75.41,22188.0,70.3518,70.3611,70.3425,70.3611,22188.0
2023-09-08 13:50:00,75.4,75.41,75.39,75.4,24186.0,70.3518,70.3611,70.3425,70.3518,24186.0
2023-09-08 14:00:00,75.4,75.4,75.39,75.4,27024.0,70.3518,70.3518,70.3425,70.3518,27024.0
2023-09-08 14:10:00,75.39,75.4,75.39,75.4,24585.0,70.3425,70.3518,70.3425,70.3518,24585.0
2023-09-08 14:20:00,75.4,75.41,75.39,75.41,30394.0,70.3518,70.3611,70.3425,70.3611,30394.0
2023-09-08 14:30:00,75.41,75.41,75.4,75.41,18882.0,70.3611,70.3611,70.3518,70.3611,18882.0
2023-09-08 14:40:00,75.41,75.41,75.39,75.39,17629.0,70.3611,70.3611,70.3425,70.3425,17629.0
2023-09-08 14:50:00,75.39,75.39,75.38,75.39,20291.0,70.3425,70.3425,70.3331,70.3425,20291.0
2023-09-08 15:00:00,75.39,75.39,75.38,75.38,28741.0,70.3425,70.3425,70.3331,70.3331,28741.0
2023-09-08 15:10:00,75.38,75.38,75.37,75.38,33760.0,70.3331,70.3331,70.3238,70.3331,33760.0
2023-09-08 15:20:00,75.37,75.39,75.37,75.38,65126.0,70.3238,70.3425,70.3238,70.3331,65126.0
2023-09-08 15:30:00,75.38,75.38,75.37,75.38,30594.0,70.3331,70.3331,70.3238,70.3331,30594.0
2023-09-08 15:40:00,75.38,75.38,75.37,75.38,31844.0,70.3331,70.3331,70.3238,70.3331,31844.0
2023-09-08 15:50:00,75.38,75.38,75.36,75.37,54146.0,70.3331,70.3331,70.3145,70.3238,54146.0
2023-09-11 09:30:00,75.34,75.39,75.34,75.36,317776.0,70.2958,70.3425,70.2958,70.3145,317776.0
2023-09-11 09:40:00,75.37,75.38,75.35,75.37,28888.0,70.3238,70.3331,70.3052,70.3238,28888.0
2023-09-11 09:50:00,75.37,75.39,75.36,75.39,27635.0,70.3238,70.3425,70.3145,70.3425,27635.0
2023-09-11 10:00:00,75.39,75.39,75.37,75.38,22217.0,70.3425,70.3425,70.3238,70.3331,22217.0
2023-09-11 10:10:00,75.39,75.39,75.38,75.39,17144.0,70.3425,70.3425,70.3331,70.3425,17144.0
2023-09-11 10:20:00,75.38,75.39,75.37,75.38,35755.0,70.3331,70.3425,70.3238,70.3331,35755.0
2023-09-11 10:30:00,75.38,75.38,75.37,75.37,75043.0,70.3331,70.3331,70.3238,70.3238,75043.0
2023-09-11 10:40:00,75.37,75.38,75.36,75.37,50838.0,70.3238,70.3331,70.3145,70.3238,50838.0
2023-09-11 10:50:00,75.37,75.37,75.36,75.36,67862.0,70.3238,70.3238,70.3145,70.3145,67862.0
2023-09-11 11:00:00,75.36,75.37,75.34,75.34,50337.0,70.3145,70.3238,70.2958,70.2958,50337.0
2023-09-11 11:10:00,75.34,75.35,75.34,75.34,24632.0,70.2958,70.3052,70.2958,70.2958,24632.0
2023-09-11 11:20:00,75.34,75.35,75.34,75.35,64170.0,70.2958,70.3052,70.2958,70.3052,64170.0
2023-09-11 11:30:00,75.35,75.36,75.34,75.36,31552.0,70.3052,70.3145,70.2958,70.3145,31552.0
2023-09-11 11:40:00,75.36,75.36,75.34,75.34,44795.0,70.3145,70.3145,70.2958,70.2958,44795.0
2023-09-11 11:50:00,75.35,75.36,75.35,75.36,49194.0,70.3052,70.3145,70.3052,70.3145,49194.0
2023-09-11 12:00:00,75.35,75.37,75.35,75.37,38946.0,70.3052,70.3238,70.3052,70.3238,38946.0
2023-09-11 12:10:00,75.37,75.37,75.36,75.36,9502.0,70.3238,70.3238,70.3145,70.3145,9502.0
2023-09-11 12:20:00,75.36,75.38,75.36,75.37,14283.0,70.3145,70.3331,70.3145,70.3238,14283.0
2023-09-11 12:30:00,75.38,75.38,75.37,75.37,15544.0,70.3331,70.3331,70.3238,70.3238,15544.0
2023-09-11 12:40:00,75.37,75.38,75.37,75.38,22700.0,70.3238,70.3331,70.3238,70.3331,22700.0
2023-09-11 12:50:00,75.37,75.38,75.37,75.37,38965.0,70.3238,70.3331,70.3238,70.3238,38965.0
2023-09-11 13:00:00,75.38,75.38,75.35,75.36,65552.0,70.3331,70.3331,70.3052,70.3145,65552.0
2023-09-11 13:10:00,75.35,75.36,75.35,75.35,32634.0,70.3052,70.3145,70.3052,70.3052,32634.0
2023-09-11 13:20:00,75.35,75.36,75.35,75.36,51092.0,70.3052,70.3145,70.3052,70.3145,51092.0
2023-09-11 13:30:00,75.36,75.37,75.35,75.37,58784.0,70.3145,70.3238,70.3052,70.3238,58784.0
2023-09-11 13:40:00,75.37,75.37,75.36,75.37,25325.0,70.3238,70.3238,70.3145,70.3238,25325.0
2023-09-11 13:50:00,75.37,75.37,75.36,75.36,17846.0,70.3238,70.3238,70.3145,70.3145,17846.0
2023-09-11 14:00:00,75.36,75.38,75.36,75.38,29050.0,70.3145,70.3331,70.3145,70.3331,29050.0
2023-09-11 14:10:00,75.38,75.38,75.37,75.37,24806.0,70.3331,70.3331,70.3238,70.3238,24806.0
2023-09-11 14:20:00,75.38,75.38,75.37,75.38,48659.0,70.3331,70.3331,70.3238,70.3331,48659.0
2023-09-11 14:30:00,75.38,75.38,75.37,75.37,51473.0,70.3331,70.3331,70.3238,70.3238,51473.0
2023-09-11 14:40:00,75.38,75.38,75.36,75.37,38472.0,70.3331,70.3331,70.3145,70.3238,38472.0
2023-09-11 14:50:00,75.37,75.37,75.36,75.37,39889.0,70.3238,70.3238,70.3145,70.3238,39889.0
2023-09-11 15:00:00,75.36,75.37,75.36,75.37,20194.0,70.3145,70.3238,70.3145,70.3238,20194.0
2023-09-11 15:10:00,75.37,75.37,75.35,75.36,22426.0,70.3238,70.3238,70.3052,70.3145,22426.0
2023-09-11 15:20:00,75.35,75.37,75.35,75.36,89608.0,70.3052,70.3238,70.3052,70.3145,89608.0
2023-09-11 15:30:00,75.37,75.37,75.36,75.37,40774.0,70.3238,70.3238,70.3145,70.3238,40774.0
2023-09-11 15:40:00,75.37,75.37,75.36,75.37,50178.0,70.3238,70.3238,70.3145,70.3238,50178.0
2023-09-11 15:50:00,75.37,75.37,75.35,75.36,202394.0,70.3238,70.3238,70.3052,70.3145,202394.0
2023-09-12 09:30:00,75.35,75.35,75.31,75.31,143347.0,70.3052,70.3052,70.2678,70.2678,143347.0
2023-09-12 09:40:00,75.31,75.32,75.31,75.31,34313.0,70.2678,70.2772,70.2678,70.2678,34313.0
2023-09-12 09:50:00,75.31,75.32,75.3,75.31,39884.0,70.2678,70.2772,70.2585,70.2678,39884.0
2023-09-12 10:00:00,75.31,75.31,75.3,75.31,32658.0,70.2678,70.2678,70.2585,70.2678,32658.0
2023-09-12 10:10:00,75.31,75.32,75.3,75.31,41838.0,70.2678,70.2772,70.2585,70.2678,41838.0
2023-09-12 10:20:00,75.32,75.32,75.31,75.31,82789.0,70.2772,70.2772,70.2678,70.2678,82789.0
2023-09-12 10:30:00,75.31,75.32,75.31,75.32,89175.0,70.2678,70.2772,70.2678,70.2772,89175.0
2023-09-12 10:40:00,75.31,75.32,75.31,75.31,19695.0,70.2678,70.2772,70.2678,70.2678,19695.0
2023-09-12 10:50:00,75.31,75.32,75.31,75.31,12802.0,70.2678,70.2772,70.2678,70.2678,12802.0
2023-09-12 11:00:00,75.31,75.32,75.31,75.31,144762.0,70.2678,70.2772,70.2678,70.2678,144762.0
2023-09-12 11:10:00,75.31,75.32,75.31,75.31,22167.0,70.2678,70.2772,70.2678,70.2678,22167.0
2023-09-12 11:20:00,75.31,75.33,75.31,75.33,37406.0,70.2678,70.2865,70.2678,70.2865,37406.0
2023-09-12 11:30:00,75.33,75.33,75.32,75.33,17215.0,70.2865,70.2865,70.2772,70.2865,17215.0
2023-09-12 11:40:00,75.33,75.34,75.32,75.33,26523.0,70.2865,70.2958,70.2772,70.2865,26523.0
2023-09-12 11:50:00,75.34,75.34,75.33,75.34,11479.0,70.2958,70.2958,70.2865,70.2958,11479.0
2023-09-12 12:00:00,75.33,75.34,75.33,75.34,41926.0,70.2865,70.2958,70.2865,70.2958,41926.0
2023-09-12 12:10:00,75.33,75.34,75.33,75.34,20258.0,70.2865,70.2958,70.2865,70.2958,20258.0
2023-09-12 12:20:00,75.34,75.34,75.33,75.33,18830.0,70.2958,70.2958,70.2865,70.2865,18830.0
2023-09-12 12:30:00,75.33,75.34,75.33,75.33,47213.0,70.2865,70.2958,70.2865,70.2865,47213.0
2023-09-12 12:40:00,75.33,75.34,75.32,75.33,138235.0,70.2865,70.2958,70.2772,70.2865,138235.0
2023-09-12 12:50:00,75.32,75.32,75.3,75.3,26396.0,70.2772,70.2772,70.2585,70.2585,26396.0
2023-09-12 13:00:00,75.3,75.32,75.3,75.3,29499.0,70.2585,70.2772,70.2585,70.2585,29499.0
2023-09-12 13:10:00,75.3,75.31,75.3,75.31,10520.0,70.2585,70.2678,70.2585,70.2678,10520.0
2023-09-12 13:20:00,75.31,75.32,75.3,75.31,74173.0,70.2678,70.2772,70.2585,70.2678,74173.0
2023-09-12 13:30:00,75.3,75.31,75.3,75.3,14477.0,70.2585,70.2678,70.2585,70.2585,14477.0
2023-09-12 13:40:00,75.31,75.31,75.3,75.31,55440.0,70.2678,70.2678,70.2585,70.2678,55440.0
2023-09-12 13:50:00,75.31,75.31,75.3,75.31,16565.0,70.2678,70.2678,70.2585,70.2678,16565.0
2023-09-12 14:00:00,75.31,75.31,75.3,75.3,18643.0,70.2678,70.2678,70.2585,70.2585,18643.0
2023-09-12 14:10:00,75.3,75.31,75.3,75.31,45518.0,70.2585,70.2678,70.2585,70.2678,45518.0
2023-09-12 14:20:00,75.31,75.32,75.3,75.31,59269.0,70.2678,70.2772,70.2585,70.2678,59269.0
2023-09-12 14:30:00,75.31,75.32,75.31,75.31,24838.0,70.2678,70.2772,70.2678,70.2678,24838.0
2023-09-12 14:40:00,75.32,75.32,75.31,75.31,17091.0,70.2772,70.2772,70.2678,70.2678,17091.0
2023-09-12 14:50:00,75.31,75.33,75.31,75.33,55675.0,70.2678,70.2865,70.2678,70.2865,55675.0
2023-09-12 15:00:00,75.33,75.33,75.32,75.32,73011.0,70.2865,70.2865,70.2772,70.2772,73011.0
2023-09-12 15:10:00,75.33,75.33,75.32,75.33,30077.0,70.2865,70.2865,70.2772,70.2865,30077.0
2023-09-12 15:20:00,75.32,75.33,75.32,75.32,28005.0,70.2772,70.2865,70.2772,70.2772,28005.0
2023-09-12 15:30:00,75.33,75.33,75.32,75.33,57442.0,70.2865,70.2865,70.2772,70.2865,57442.0
2023-09-12 15:40:00,75.32,75.33,75.31,75.31,121487.0,70.2772,70.2865,70.2678,70.2678,121487.0
2023-09-12 15:50:00,75.31,75.32,75.29,75.3,254708.0,70.2678,70.2772,70.2492,70.2585,254708.0
2023-09-13 09:30:00,75.3,75.36,75.3,75.36,143283.0,70.2585,70.3145,70.2585,70.3145,143283.0
2023-09-13 09:40:00,75.36,75.36,75.34,75.36,30060.0,70.3145,70.3145,70.2958,70.3145,30060.0
2023-09-13 09:50:00,75.36,75.36,75.33,75.34,25780.0,70.3145,70.3145,70.2865,70.2958,25780.0
2023-09-13 10:00:00,75.34,75.34,75.31,75.31,9272.0,70.2958,70.2958,70.2678,70.2678,9272.0
2023-09-13 10:10:00,75.31,75.33,75.31,75.32,14015.0,70.2678,70.2865,70.2678,70.2772,14015.0
2023-09-13 10:20:00,75.31,75.33,75.31,75.33,16552.0,70.2678,70.2865,70.2678,70.2865,16552.0
2023-09-13 10:30:00,75.33,75.34,75.32,75.33,153094.0,70.2865,70.2958,70.2772,70.2865,153094.0
2023-09-13 10:40:00,75.34,75.34,75.33,75.34,40304.0,70.2958,70.2958,70.2865,70.2958,40304.0
2023-09-13 10:50:00,75.34,75.34,75.33,75.34,43674.0,70.2958,70.2958,70.2865,70.2958,43674.0
2023-09-13 11:00:00,75.34,75.34,75.33,75.33,42257.0,70.2958,70.2958,70.2865,70.2865,42257.0
2023-09-13 11:10:00,75.33,75.34,75.32,75.34,64691.0,70.2865,70.2958,70.2772,70.2958,64691.0
2023-09-13 11:20:00,75.34,75.34,75.33,75.33,18812.0,70.2958,70.2958,70.2865,70.2865,18812.0
2023-09-13 11:30:00,75.33,75.34,75.32,75.33,175379.0,70.2865,70.2958,70.2772,70.2865,175379.0
2023-09-13 11:40:00,75.33,75.33,75.32,75.32,58962.0,70.2865,70.2865,70.2772,70.2772,58962.0
2023-09-13 11:50:00,75.32,75.33,75.32,75.33,49838.0,70.2772,70.2865,70.2772,70.2865,49838.0
2023-09-13 12:00:00,75.33,75.33,75.32,75.33,86853.0,70.2865,70.2865,70.2772,70.2865,86853.0
2023-09-13 12:10:00,75.33,75.35,75.32,75.35,40396.0,70.2865,70.3052,70.2772,70.3052,40396.0
2023-09-13 12:20:00,75.35,75.37,75.35,75.37,16914.0,70.3052,70.3238,70.3052,70.3238,16914.0
2023-09-13 12:30:00,75.37,75.38,75.36,75.38,12274.0,70.3238,70.3331,70.3145,70.3331,12274.0
2023-09-13 12:40:00,75.38,75.38,75.37,75.37,21037.0,70.3331,70.3331,70.3238,70.3238,21037.0
2023-09-13 12:50:00,75.37,75.38,75.36,75.36,25639.0,70.3238,70.3331,70.3145,70.3145,25639.0
2023-09-13 13:00:00,75.36,75.38,75.35,75.37,20638.0,70.3145,70.3331,70.3052,70.3238,20638.0
2023-09-13 13:10:00,75.37,75.4,75.37,75.37,133999.0,70.3238,70.3518,70.3238,70.3238,133999.0
2023-09-13 13:20:00,75.38,75.39,75.37,75.37,52196.0,70.3331,70.3425,70.3238,70.3238,52196.0
2023-09-13 13:30:00,75.38,75.39,75.37,75.38,29733.0,70.3331,70.3425,70.3238,70.3331,29733.0
2023-09-13 13:40:00,75.39,75.41,75.38,75.41,10522.0,70.3425,70.3611,70.3331,70.3611,10522.0
2023-09-13 13:50:00,75.41,75.41,75.39,75.4,39736.0,70.3611,70.3611,70.3425,70.3518,39736.0
2023-09-13 14:00:00,75.41,75.41,75.39,75.4,35459.0,70.3611,70.3611,70.3425,70.3518,35459.0
2023-09-13 14:10:00,75.39,75.4,75.38,75.38,30360.0,70.3425,70.3518,70.3331,70.3331,30360.0
2023-09-13 14:20:00,75.39,75.39,75.38,75.38,19647.0,70.3425,70.3425,70.3331,70.3331,19647.0
2023-09-13 14:30:00,75.39,75.39,75.38,75.38,109223.0,70.3425,70.3425,70.3331,70.3331,109223.0
2023-09-13 14:40:00,75.38,75.39,75.37,75.38,89749.0,70.3331,70.3425,70.3238,70.3331,89749.0
2023-09-13 14:50:00,75.38,75.38,75.37,75.38,20157.0,70.3331,70.3331,70.3238,70.3331,20157.0
2023-09-13 15:00:00,75.37,75.38,75.36,75.37,42181.0,70.3238,70.3331,70.3145,70.3238,42181.0
2023-09-13 15:10:00,75.38,75.38,75.37,75.38,24564.0,70.3331,70.3331,70.3238,70.3331,24564.0
2023-09-13 15:20:00,75.38,75.38,75.36,75.36,142727.0,70.3331,70.3331,70.3145,70.3145,142727.0
2023-09-13 15:30:00,75.37,75.37,75.36,75.36,49583.0,70.3238,70.3238,70.3145,70.3145,49583.0
2023-09-13 15:40:00,75.37,75.37,75.36,75.37,38993.0,70.3238,70.3238,70.3145,70.3238,38993.0
2023-09-13 15:50:00,75.37,75.39,75.36,75.38,224046.0,70.3238,70.3425,70.3145,70.3331,224046.0
2023-09-14 09:30:00,75.47,75.49,75.46,75.48,95999.0,70.4171,70.4358,70.4078,70.4265,95999.0
2023-09-14 09:40:00,75.49,75.49,75.44,75.45,50895.0,70.4358,70.4358,70.3891,70.3985,50895.0
2023-09-14 09:50:00,75.44,75.44,75.39,75.41,88568.0,70.3891,70.3891,70.3425,70.3611,88568.0
2023-09-14 10:00:00,75.41,75.41,75.39,75.4,120958.0,70.3611,70.3611,70.3425,70.3518,120958.0
2023-09-14 10:10:00,75.39,75.4,75.37,75.39,85415.0,70.3425,70.3518,70.3238,70.3425,85415.0
2023-09-14 10:20:00,75.39,75.41,75.38,75.41,21684.0,70.3425,70.3611,70.3331,70.3611,21684.0
2023-09-14 10:30:00,75.41,75.43,75.4,75.43,49267.0,70.3611,70.3798,70.3518,70.3798,49267.0
2023-09-14 10:40:00,75.42,75.45,75.42,75.45,16419.0,70.3705,70.3985,70.3705,70.3985,16419.0
2023-09-14 10:50:00,75.45,75.46,75.44,75.45,61217.0,70.3985,70.4078,70.3891,70.3985,61217.0
2023-09-14 11:00:00,75.45,75.47,75.44,75.47,24072.0,70.3985,70.4171,70.3891,70.4171,24072.0
2023-09-14 11:10:00,75.47,75.47,75.44,75.45,48819.0,70.4171,70.4171,70.3891,70.3985,48819.0
2023-09-14 11:20:00,75.45,75.45,75.43,75.44,14797.0,70.3985,70.3985,70.3798,70.3891,14797.0
2023-09-14 11:30:00,75.43,75.44,75.43,75.43,45324.0,70.3798,70.3891,70.3798,70.3798,45324.0
2023-09-14 11:40:00,75.43,75.44,75.43,75.44,27981.0,70.3798,70.3891,70.3798,70.3891,27981.0
2023-09-14 11:50:00,75.44,75.44,75.43,75.43,19801.0,70.3891,70.3891,70.3798,70.3798,19801.0
2023-09-14 12:00:00,75.44,75.44,75.43,75.44,26449.0,70.3891,70.3891,70.3798,70.3891,26449.0
2023-09-14 12:10:00,75.44,75.44,75.42,75.43,32003.0,70.3891,70.3891,70.3705,70.3798,32003.0
2023-09-14 12:20:00,75.42,75.43,75.4,75.4,14108.0,70.3705,70.3798,70.3518,70.3518,14108.0
2023-09-14 12:30:00,75.41,75.41,75.4,75.41,11631.0,70.3611,70.3611,70.3518,70.3611,11631.0
2023-09-14 12:40:00,75.41,75.41,75.4,75.41,31160.0,70.3611,70.3611,70.3518,70.3611,31160.0
2023-09-14 12:50:00,75.41,75.41,75.4,75.41,128281.0,70.3611,70.3611,70.3518,70.3611,128281.0
2023-09-14 13:00:00,75.41,75.41,75.4,75.4,58698.0,70.3611,70.3611,70.3518,70.3518,58698.0
2023-09-14 13:10:00,75.41,75.41,75.4,75.41,66812.0,70.3611,70.3611,70.3518,70.3611,66812.0
2023-09-14 13:20:00,75.4,75.41,75.4,75.41,20188.0,70.3518,70.3611,70.3518,70.3611,20188.0
2023-09-14 13:30:00,75.41,75.41,75.39,75.4,42531.0,70.3611,70.3611,70.3425,70.3518,42531.0
2023-09-14 13:40:00,75.4,75.4,75.38,75.38,92034.0,70.3518,70.3518,70.3331,70.3331,92034.0
2023-09-14 13:50:00,75.39,75.39,75.38,75.39,70799.0,70.3425,70.3425,70.3331,70.3425,70799.0
2023-09-14 14:00:00,75.39,75.41,75.38,75.4,50980.0,70.3425,70.3611,70.3331,70.3518,50980.0
2023-09-14 14:10:00,75.41,75.41,75.39,75.4,66621.0,70.3611,70.3611,70.3425,70.3518,66621.0
2023-09-14 14:20:00,75.4,75.4,75.39,75.39,43813.0,70.3518,70.3518,70.3425,70.3425,43813.0
2023-09-14 14:30:00,75.4,75.4,75.39,75.4,50489.0,70.3518,70.3518,70.3425,70.3518,50489.0
2023-09-14 14:40:00,75.4,75.4,75.39,75.4,22557.0,70.3518,70.3518,70.3425,70.3518,22557.0
2023-09-14 14:50:00,75.4,75.4,75.38,75.38,43811.0,70.3518,70.3518,70.3331,70.3331,43811.0
2023-09-14 15:00:00,75.39,75.39,75.38,75.39,23714.0,70.3425,70.3425,70.3331,70.3425,23714.0
2023-09-14 15:10:00,75.38,75.39,75.38,75.38,29863.0,70.3331,70.3425,70.3331,70.3331,29863.0
2023-09-14 15:20:00,75.39,75.39,75.38,75.39,84560.0,70.3425,70.3425,70.3331,70.3425,84560.0
2023-09-14 15:30:00,75.39,75.39,75.38,75.38,72442.0,70.3425,70.3425,70.3331,70.3331,72442.0
2023-09-14 15:40:00,75.39,75.39,75.37,75.38,33336.0,70.3425,70.3425,70.3238,70.3331,33336.0
2023-09-14 15:50:00,75.38,75.38,75.37,75.37,78651.0,70.3331,70.3331,70.3238,70.3238,78651.0
2023-09-15 09:30:00,75.35,75.38,75.34,75.34,31212.0,70.3052,70.3331,70.2958,70.2958,31212.0
2023-09-15 09:40:00,75.34,75.35,75.31,75.33,22570.0,70.2958,70.3052,70.2678,70.2865,22570.0
2023-09-15 09:50:00,75.33,75.33,75.3,75.3,37055.0,70.2865,70.2865,70.2585,70.2585,37055.0
2023-09-15 10:00:00,75.31,75.38,75.31,75.36,66338.0,70.2678,70.3331,70.2678,70.3145,66338.0
2023-09-15 10:10:00,75.37,75.37,75.33,75.37,36092.0,70.3238,70.3238,70.2865,70.3238,36092.0
2023-09-15 10:20:00,75.37,75.37,75.34,75.34,25610.0,70.3238,70.3238,70.2958,70.2958,25610.0
2023-09-15 10:30:00,75.34,75.36,75.34,75.34,24689.0,70.2958,70.3145,70.2958,70.2958,24689.0
2023-09-15 10:40:00,75.35,75.35,75.34,75.34,32401.0,70.3052,70.3052,70.2958,70.2958,32401.0
2023-09-15 10:50:00,75.34,75.35,75.33,75.34,36771.0,70.2958,70.3052,70.2865,70.2958,36771.0
2023-09-15 11:00:00,75.34,75.35,75.33,75.34,57651.0,70.2958,70.3052,70.2865,70.2958,57651.0
2023-09-15 11:10:00,75.34,75.35,75.33,75.34,57216.0,70.2958,70.3052,70.2865,70.2958,57216.0
2023-09-15 11:20:00,75.34,75.34,75.33,75.34,84796.0,70.2958,70.2958,70.2865,70.2958,84796.0
2023-09-15 11:30:00,75.34,75.34,75.33,75.34,85711.0,70.2958,70.2958,70.2865,70.2958,85711.0
2023-09-15 11:40:00,75.34,75.34,75.33,75.34,53922.0,70.2958,70.2958,70.2865,70.2958,53922.0
2023-09-15 11:50:00,75.33,75.34,75.32,75.33,55587.0,70.2865,70.2958,70.2772,70.2865,55587.0
2023-09-15 12:00:00,75.33,75.34,75.32,75.33,35809.0,70.2865,70.2958,70.2772,70.2865,35809.0
2023-09-15 12:10:00,75.33,75.34,75.32,75.33,18703.0,70.2865,70.2958,70.2772,70.2865,18703.0
2023-09-15 12:20:00,75.33,75.33,75.32,75.32,24568.0,70.2865,70.2865,70.2772,70.2772,24568.0
2023-09-15 12:30:00,75.33,75.33,75.32,75.33,59137.0,70.2865,70.2865,70.2772,70.2865,59137.0
2023-09-15 12:40:00,75.33,75.33,75.32,75.33,28436.0,70.2865,70.2865,70.2772,70.2865,28436.0
2023-09-15 12:50:00,75.33,75.33,75.32,75.33,119782.0,70.2865,70.2865,70.2772,70.2865,119782.0
2023-09-15 13:00:00,75.33,75.33,75.32,75.33,29306.0,70.2865,70.2865,70.2772,70.2865,29306.0
2023-09-15 13:10:00,75.33,75.33,75.32,75.33,44383.0,70.2865,70.2865,70.2772,70.2865,44383.0
2023-09-15 13:20:00,75.33,75.33,75.32,75.33,51816.0,70.2865,70.2865,70.2772,70.2865,51816.0
2023-09-15 13:30:00,75.33,75.35,75.32,75.34,64743.0,70.2865,70.3052,70.2772,70.2958,64743.0
2023-09-15 13:40:00,75.34,75.38,75.34,75.37,135148.0,70.2958,70.3331,70.2958,70.3238,135148.0
2023-09-15 13:50:00,75.37,75.37,75.36,75.37,43116.0,70.3238,70.3238,70.3145,70.3238,43116.0
2023-09-15 14:00:00,75.37,75.38,75.36,75.37,113734.0,70.3238,70.3331,70.3145,70.3238,113734.0
2023-09-15 14:10:00,75.37,75.37,75.36,75.36,136777.0,70.3238,70.3238,70.3145,70.3145,136777.0
2023-09-15 14:20:00,75.36,75.37,75.35,75.35,153041.0,70.3145,70.3238,70.3052,70.3052,153041.0
2023-09-15 14:30:00,75.35,75.36,75.35,75.35,145063.0,70.3052,70.3145,70.3052,70.3052,145063.0
2023-09-15 14:40:00,75.36,75.36,75.35,75.36,149853.0,70.3145,70.3145,70.3052,70.3145,149853.0
2023-09-15 14:50:00,75.35,75.36,75.35,75.36,136463.0,70.3052,70.3145,70.3052,70.3145,136463.0
2023-09-15 15:00:00,75.36,75.36,75.35,75.35,178628.0,70.3145,70.3145,70.3052,70.3052,178628.0
2023-09-15 15:10:00,75.36,75.36,75.35,75.35,140722.0,70.3145,70.3145,70.3052,70.3052,140722.0
2023-09-15 15:20:00,75.36,75.36,75.35,75.36,169133.0,70.3145,70.3145,70.3052,70.3145,169133.0
2023-09-15 15:30:00,75.35,75.37,75.35,75.37,496421.0,70.3052,70.3238,70.3052,70.3238,496421.0
2023-09-15 15:40:00,75.36,75.37,75.36,75.36,203318.0,70.3145,70.3238,70.3145,70.3145,203318.0
2023-09-15 15:50:00,75.36,75.37,75.34,75.35,301123.0,70.3145,70.3238,70.2958,70.3052,301123.0
2023-09-18 09:30:00,75.31,75.34,75.31,75.33,26209.0,70.2678,70.2958,70.2678,70.2865,26209.0
2023-09-18 09:40:00,75.33,75.35,75.32,75.34,38279.0,70.2865,70.3052,70.2772,70.2958,38279.0
2023-09-18 09:50:00,75.34,75.35,75.33,75.33,21384.0,70.2958,70.3052,70.2865,70.2865,21384.0
2023-09-18 10:00:00,75.34,75.34,75.31,75.34,141436.0,70.2958,70.2958,70.2678,70.2958,141436.0
2023-09-18 10:10:00,75.34,75.35,75.33,75.34,34180.0,70.2958,70.3052,70.2865,70.2958,34180.0
2023-09-18 10:20:00,75.35,75.35,75.34,75.34,91306.0,70.3052,70.3052,70.2958,70.2958,91306.0
2023-09-18 10:30:00,75.35,75.35,75.34,75.34,33469.0,70.3052,70.3052,70.2958,70.2958,33469.0
2023-09-18 10:40:00,75.35,75.35,75.34,75.35,17480.0,70.3052,70.3052,70.2958,70.3052,17480.0
2023-09-18 10:50:00,75.34,75.35,75.34,75.34,15990.0,70.2958,70.3052,70.2958,70.2958,15990.0
2023-09-18 11:00:00,75.35,75.35,75.33,75.34,34564.0,70.3052,70.3052,70.2865,70.2958,34564.0
2023-09-18 11:10:00,75.34,75.34,75.32,75.34,31880.0,70.2958,70.2958,70.2772,70.2958,31880.0
2023-09-18 11:20:00,75.34,75.35,75.33,75.34,23331.0,70.2958,70.3052,70.2865,70.2958,23331.0
2023-09-18 11:30:00,75.34,75.35,75.34,75.35,86696.0,70.2958,70.3052,70.2958,70.3052,86696.0
2023-09-18 11:40:00,75.35,75.36,75.34,75.35,49962.0,70.3052,70.3145,70.2958,70.3052,49962.0
2023-09-18 11:50:00,75.35,75.36,75.34,75.34,41702.0,70.3052,70.3145,70.2958,70.2958,41702.0
2023-09-18 12:00:00,75.34,75.36,75.34,75.34,21996.0,70.2958,70.3145,70.2958,70.2958,21996.0
2023-09-18 12:10:00,75.34,75.35,75.34,75.35,24521.0,70.2958,70.3052,70.2958,70.3052,24521.0
2023-09-18 12:20:00,75.35,75.36,75.35,75.35,13053.0,70.3052,70.3145,70.3052,70.3052,13053.0
2023-09-18 12:30:00,75.36,75.37,75.35,75.36,205241.0,70.3145,70.3238,70.3052,70.3145,205241.0
2023-09-18 12:40:00,75.36,75.36,75.35,75.36,16227.0,70.3145,70.3145,70.3052,70.3145,16227.0
2023-09-18 12:50:00,75.36,75.37,75.35,75.37,17127.0,70.3145,70.3238,70.3052,70.3238,17127.0
2023-09-18 13:00:00,75.37,75.38,75.36,75.37,38496.0,70.3238,70.3331,70.3145,70.3238,38496.0
2023-09-18 13:10:00,75.37,75.37,75.36,75.37,10756.0,70.3238,70.3238,70.3145,70.3238,10756.0
2023-09-18 13:20:00,75.37,75.37,75.36,75.37,13610.0,70.3238,70.3238,70.3145,70.3238,13610.0
2023-09-18 13:30:00,75.37,75.37,75.36,75.36,32881.0,70.3238,70.3238,70.3145,70.3145,32881.0
2023-09-18 13:40:00,75.35,75.36,75.35,75.36,14801.0,70.3052,70.3145,70.3052,70.3145,14801.0
2023-09-18 13:50:00,75.35,75.36,75.35,75.36,7206.0,70.3052,70.3145,70.3052,70.3145,7206.0
2023-09-18 14:00:00,75.35,75.35,75.34,75.35,28266.0,70.3052,70.3052,70.2958,70.3052,28266.0
2023-09-18 14:10:00,75.35,75.35,75.34,75.34,42153.0,70.3052,70.3052,70.2958,70.2958,42153.0
2023-09-18 14:20:00,75.34,75.35,75.34,75.34,23445.0,70.2958,70.3052,70.2958,70.2958,23445.0
2023-09-18 14:30:00,75.34,75.35,75.33,75.34,63913.0,70.2958,70.3052,70.2865,70.2958,63913.0
2023-09-18 14:40:00,75.34,75.34,75.33,75.34,13669.0,70.2958,70.2958,70.2865,70.2958,13669.0
2023-09-18 14:50:00,75.34,75.35,75.33,75.35,21777.0,70.2958,70.3052,70.2865,70.3052,21777.0
2023-09-18 15:00:00,75.35,75.36,75.34,75.35,26141.0,70.3052,70.3145,70.2958,70.3052,26141.0
2023-09-18 15:10:00,75.35,75.35,75.34,75.35,11956.0,70.3052,70.3052,70.2958,70.3052,11956.0
2023-09-18 15:20:00,75.35,75.35,75.34,75.34,33014.0,70.3052,70.3052,70.2958,70.2958,33014.0
2023-09-18 15:30:00,75.34,75.36,75.34,75.36,40133.0,70.2958,70.3145,70.2958,70.3145,40133.0
2023-09-18 15:40:00,75.36,75.36,75.35,75.36,37856.0,70.3145,70.3145,70.3052,70.3145,37856.0
2023-09-18 15:50:00,75.36,75.36,75.35,75.35,146955.0,70.3145,70.3145,70.3052,70.3052,146955.0
2023-09-19 09:30:00,75.32,75.33,75.29,75.3,69509.0,70.2772,70.2865,70.2492,70.2585,69509.0
2023-09-19 09:40:00,75.3,75.33,75.29,75.31,82012.0,70.2585,70.2865,70.2492,70.2678,82012.0
2023-09-19 09:50:00,75.32,75.33,75.3,75.31,48105.0,70.2772,70.2865,70.2585,70.2678,48105.0
2023-09-19 10:00:00,75.31,75.32,75.3,75.31,42512.0,70.2678,70.2772,70.2585,70.2678,42512.0
2023-09-19 10:10:00,75.31,75.32,75.3,75.31,37210.0,70.2678,70.2772,70.2585,70.2678,37210.0
2023-09-19 10:20:00,75.31,75.32,75.3,75.3,45388.0,70.2678,70.2772,70.2585,70.2585,45388.0
2023-09-19 10:30:00,75.31,75.33,75.3,75.32,37051.0,70.2678,70.2865,70.2585,70.2772,37051.0
2023-09-19 10:40:00,75.33,75.33,75.3,75.31,42346.0,70.2865,70.2865,70.2585,70.2678,42346.0
2023-09-19 10:50:00,75.31,75.31,75.29,75.3,56447.0,70.2678,70.2678,70.2492,70.2585,56447.0
2023-09-19 11:00:00,75.3,75.33,75.29,75.33,45583.0,70.2585,70.2865,70.2492,70.2865,45583.0
2023-09-19 11:10:00,75.33,75.33,75.3,75.31,92101.0,70.2865,70.2865,70.2585,70.2678,92101.0
2023-09-19 11:20:00,75.3,75.31,75.29,75.3,75001.0,70.2585,70.2678,70.2492,70.2585,75001.0
2023-09-19 11:30:00,75.29,75.3,75.28,75.29,126437.0,70.2492,70.2585,70.2398,70.2492,126437.0
2023-09-19 11:40:00,75.28,75.3,75.28,75.28,48993.0,70.2398,70.2585,70.2398,70.2398,48993.0
2023-09-19 11:50:00,75.28,75.3,75.28,75.3,28876.0,70.2398,70.2585,70.2398,70.2585,28876.0
2023-09-19 12:00:00,75.3,75.31,75.29,75.3,69116.0,70.2585,70.2678,70.2492,70.2585,69116.0
2023-09-19 12:10:00,75.3,75.31,75.3,75.31,24245.0,70.2585,70.2678,70.2585,70.2678,24245.0
2023-09-19 12:20:00,75.31,75.31,75.29,75.3,50864.0,70.2678,70.2678,70.2492,70.2585,50864.0
2023-09-19 12:30:00,75.29,75.3,75.29,75.3,51607.0,70.2492,70.2585,70.2492,70.2585,51607.0
2023-09-19 12:40:00,75.29,75.3,75.29,75.29,16234.0,70.2492,70.2585,70.2492,70.2492,16234.0
2023-09-19 12:50:00,75.29,75.3,75.28,75.28,39614.0,70.2492,70.2585,70.2398,70.2398,39614.0
2023-09-19 13:00:00,75.28,75.3,75.28,75.29,28698.0,70.2398,70.2585,70.2398,70.2492,28698.0
2023-09-19 13:10:00,75.29,75.3,75.28,75.29,36441.0,70.2492,70.2585,70.2398,70.2492,36441.0
2023-09-19 13:20:00,75.28,75.3,75.28,75.3,35562.0,70.2398,70.2585,70.2398,70.2585,35562.0
2023-09-19 13:30:00,75.3,75.31,75.29,75.31,37935.0,70.2585,70.2678,70.2492,70.2678,37935.0
2023-09-19 13:40:00,75.31,75.31,75.29,75.29,63601.0,70.2678,70.2678,70.2492,70.2492,63601.0
2023-09-19 13:50:00,75.29,75.3,75.29,75.29,25589.0,70.2492,70.2585,70.2492,70.2492,25589.0
2023-09-19 14:00:00,75.29,75.3,75.29,75.3,35392.0,70.2492,70.2585,70.2492,70.2585,35392.0
2023-09-19 14:10:00,75.3,75.3,75.27,75.27,38563.0,70.2585,70.2585,70.2305,70.2305,38563.0
2023-09-19 14:20:00,75.27,75.28,75.27,75.28,77023.0,70.2305,70.2398,70.2305,70.2398,77023.0
2023-09-19 14:30:00,75.27,75.28,75.27,75.28,21992.0,70.2305,70.2398,70.2305,70.2398,21992.0
2023-09-19 14:40:00,75.28,75.28,75.27,75.28,116859.0,70.2398,70.2398,70.2305,70.2398,116859.0
2023-09-19 14:50:00,75.27,75.28,75.26,75.26,82633.0,70.2305,70.2398,70.2212,70.2212,82633.0
2023-09-19 15:00:00,75.26,75.27,75.26,75.26,54008.0,70.2212,70.2305,70.2212,70.2212,54008.0
2023-09-19 15:10:00,75.26,75.27,75.26,75.26,50003.0,70.2212,70.2305,70.2212,70.2212,50003.0
2023-09-19 15:20:00,75.27,75.27,75.26,75.27,51737.0,70.2305,70.2305,70.2212,70.2305,51737.0
2023-09-19 15:30:00,75.27,75.27,75.26,75.27,172322.0,70.2305,70.2305,70.2212,70.2305,172322.0
2023-09-19 15:40:00,75.27,75.28,75.26,75.27,208389.0,70.2305,70.2398,70.2212,70.2305,208389.0
2023-09-19 15:50:00,75.28,75.28,75.26,75.26,259066.0,70.2398,70.2398,70.2212,70.2212,259066.0
2023-09-20 09:30:00,75.37,75.39,75.34,75.36,48293.0,70.3238,70.3425,70.2958,70.3145,48293.0
2023-09-20 09:40:00,75.36,75.39,75.36,75.39,56132.0,70.3145,70.3425,70.3145,70.3425,56132.0
2023-09-20 09:50:00,75.38,75.39,75.36,75.36,27608.0,70.3331,70.3425,70.3145,70.3145,27608.0
2023-09-20 10:00:00,75.37,75.4,75.36,75.39,26539.0,70.3238,70.3518,70.3145,70.3425,26539.0
2023-09-20 10:10:00,75.39,75.4,75.38,75.38,39290.0,70.3425,70.3518,70.3331,70.3331,39290.0
2023-09-20 10:20:00,75.38,75.39,75.38,75.38,29682.0,70.3331,70.3425,70.3331,70.3331,29682.0
2023-09-20 10:30:00,75.39,75.39,75.38,75.39,38079.0,70.3425,70.3425,70.3331,70.3425,38079.0
2023-09-20 10:40:00,75.38,75.39,75.38,75.38,15116.0,70.3331,70.3425,70.3331,70.3331,15116.0
2023-09-20 10:50:00,75.38,75.39,75.38,75.38,25014.0,70.3331,70.3425,70.3331,70.3331,25014.0
2023-09-20 11:00:00,75.38,75.4,75.38,75.4,39564.0,70.3331,70.3518,70.3331,70.3518,39564.0
2023-09-20 11:10:00,75.4,75.4,75.39,75.39,42723.0,70.3518,70.3518,70.3425,70.3425,42723.0
2023-09-20 11:20:00,75.4,75.4,75.39,75.39,42047.0,70.3518,70.3518,70.3425,70.3425,42047.0
2023-09-20 11:30:00,75.39,75.4,75.39,75.39,13481.0,70.3425,70.3518,70.3425,70.3425,13481.0
2023-09-20 11:40:00,75.39,75.4,75.39,75.4,22579.0,70.3425,70.3518,70.3425,70.3518,22579.0
2023-09-20 11:50:00,75.39,75.4,75.39,75.39,23127.0,70.3425,70.3518,70.3425,70.3425,23127.0
2023-09-20 12:00:00,75.4,75.4,75.38,75.38,37722.0,70.3518,70.3518,70.3331,70.3331,37722.0
2023-09-20 12:10:00,75.39,75.39,75.37,75.38,97687.0,70.3425,70.3425,70.3238,70.3331,97687.0
2023-09-20 12:20:00,75.39,75.39,75.38,75.39,49426.0,70.3425,70.3425,70.3331,70.3425,49426.0
2023-09-20 12:30:00,75.39,75.39,75.38,75.39,15192.0,70.3425,70.3425,70.3331,70.3425,15192.0
2023-09-20 12:40:00,75.39,75.4,75.38,75.39,29297.0,70.3425,70.3518,70.3331,70.3425,29297.0
2023-09-20 12:50:00,75.4,75.4,75.39,75.4,34055.0,70.3518,70.3518,70.3425,70.3518,34055.0
2023-09-20 13:00:00,75.4,75.4,75.39,75.4,13450.0,70.3518,70.3518,70.3425,70.3518,13450.0
2023-09-20 13:10:00,75.41,75.41,75.4,75.4,30497.0,70.3611,70.3611,70.3518,70.3518,30497.0
2023-09-20 13:20:00,75.41,75.41,75.39,75.39,38565.0,70.3611,70.3611,70.3425,70.3425,38565.0
2023-09-20 13:30:00,75.39,75.4,75.38,75.39,27342.0,70.3425,70.3518,70.3331,70.3425,27342.0
2023-09-20 13:40:00,75.39,75.39,75.38,75.39,22525.0,70.3425,70.3425,70.3331,70.3425,22525.0
2023-09-20 13:50:00,75.39,75.4,75.38,75.4,87633.0,70.3425,70.3518,70.3331,70.3518,87633.0
2023-09-20 14:00:00,75.39,75.39,75.22,75.28,204076.0,70.3425,70.3425,70.1839,70.2398,204076.0
2023-09-20 14:10:00,75.27,75.28,75.25,75.28,180864.0,70.2305,70.2398,70.2119,70.2398,180864.0
2023-09-20 14:20:00,75.28,75.31,75.26,75.28,80690.0,70.2398,70.2678,70.2212,70.2398,80690.0
2023-09-20 14:30:00,75.28,75.35,75.27,75.32,228213.0,70.2398,70.3052,70.2305,70.2772,228213.0
2023-09-20 14:40:00,75.33,75.33,75.29,75.3,68537.0,70.2865,70.2865,70.2492,70.2585,68537.0
2023-09-20 14:50:00,75.31,75.32,75.28,75.3,172173.0,70.2678,70.2772,70.2398,70.2585,172173.0
2023-09-20 15:00:00,75.3,75.3,75.27,75.28,155995.0,70.2585,70.2585,70.2305,70.2398,155995.0
2023-09-20 15:10:00,75.28,75.28,75.24,75.25,161059.0,70.2398,70.2398,70.2025,70.2119,161059.0
2023-09-20 15:20:00,75.24,75.27,75.24,75.27,160207.0,70.2025,70.2305,70.2025,70.2305,160207.0
2023-09-20 15:30:00,75.28,75.28,75.25,75.25,122267.0,70.2398,70.2398,70.2119,70.2119,122267.0
2023-09-20 15:40:00,75.25,75.26,75.24,75.25,84804.0,70.2119,70.2212,70.2025,70.2119,84804.0
2023-09-20 15:50:00,75.25,75.25,75.19,75.2,318567.0,70.2119,70.2119,70.1559,70.1652,318567.0
2023-09-21 09:30:00,75.11,75.13,75.09,75.12,1188332.0,70.0812,70.0999,70.0626,70.0906,1188332.0
2023-09-21 09:40:00,75.13,75.14,75.11,75.13,363767.0,70.0999,70.1092,70.0812,70.0999,363767.0
2023-09-21 09:50:00,75.13,75.13,75.11,75.12,111480.0,70.0999,70.0999,70.0812,70.0906,111480.0
2023-09-21 10:00:00,75.12,75.14,75.11,75.14,61234.0,70.0906,70.1092,70.0812,70.1092,61234.0
2023-09-21 10:10:00,75.14,75.15,75.13,75.15,56429.0,70.1092,70.1185,70.0999,70.1185,56429.0
2023-09-21 10:20:00,75.15,75.15,75.13,75.14,45072.0,70.1185,70.1185,70.0999,70.1092,45072.0
2023-09-21 10:30:00,75.14,75.14,75.13,75.14,47208.0,70.1092,70.1092,70.0999,70.1092,47208.0
2023-09-21 10:40:00,75.14,75.14,75.12,75.12,92519.0,70.1092,70.1092,70.0906,70.0906,92519.0
2023-09-21 10:50:00,75.13,75.13,75.11,75.12,51193.0,70.0999,70.0999,70.0812,70.0906,51193.0
2023-09-21 11:00:00,75.12,75.12,75.11,75.12,58547.0,70.0906,70.0906,70.0812,70.0906,58547.0
2023-09-21 11:10:00,75.12,75.14,75.11,75.13,160423.0,70.0906,70.1092,70.0812,70.0999,160423.0
2023-09-21 11:20:00,75.14,75.14,75.12,75.12,37261.0,70.1092,70.1092,70.0906,70.0906,37261.0
2023-09-21 11:30:00,75.13,75.13,75.12,75.13,94258.0,70.0999,70.0999,70.0906,70.0999,94258.0
2023-09-21 11:40:00,75.13,75.13,75.12,75.13,35979.0,70.0999,70.0999,70.0906,70.0999,35979.0
2023-09-21 11:50:00,75.13,75.13,75.12,75.13,35532.0,70.0999,70.0999,70.0906,70.0999,35532.0
2023-09-21 12:00:00,75.12,75.13,75.11,75.12,117939.0,70.0906,70.0999,70.0812,70.0906,117939.0
2023-09-21 12:10:00,75.12,75.12,75.1,75.11,73813.0,70.0906,70.0906,70.0719,70.0812,73813.0
2023-09-21 12:20:00,75.11,75.12,75.1,75.12,59223.0,70.0812,70.0906,70.0719,70.0906,59223.0
2023-09-21 12:30:00,75.12,75.12,75.11,75.11,42959.0,70.0906,70.0906,70.0812,70.0812,42959.0
2023-09-21 12:40:00,75.12,75.13,75.11,75.13,35962.0,70.0906,70.0999,70.0812,70.0999,35962.0
2023-09-21 12:50:00,75.13,75.14,75.12,75.13,45372.0,70.0999,70.1092,70.0906,70.0999,45372.0
2023-09-21 13:00:00,75.13,75.13,75.12,75.13,37230.0,70.0999,70.0999,70.0906,70.0999,37230.0
2023-09-21 13:10:00,75.13,75.14,75.12,75.14,67036.0,70.0999,70.1092,70.0906,70.1092,67036.0
2023-09-21 13:20:00,75.13,75.16,75.13,75.15,81260.0,70.0999,70.1279,70.0999,70.1185,81260.0
2023-09-21 13:30:00,75.16,75.16,75.15,75.16,77231.0,70.1279,70.1279,70.1185,70.1279,77231.0
2023-09-21 13:40:00,75.16,75.16,75.15,75.16,118554.0,70.1279,70.1279,70.1185,70.1279,118554.0
2023-09-21 13:50:00,75.16,75.16,75.15,75.15,60867.0,70.1279,70.1279,70.1185,70.1185,60867.0
2023-09-21 14:00:00,75.16,75.16,75.15,75.16,66399.0,70.1279,70.1279,70.1185,70.1279,66399.0
2023-09-21 14:10:00,75.16,75.17,75.15,75.17,68126.0,70.1279,70.1372,70.1185,70.1372,68126.0
2023-09-21 14:20:00,75.17,75.18,75.16,75.17,102167.0,70.1372,70.1465,70.1279,70.1372,102167.0
2023-09-21 14:30:00,75.17,75.18,75.17,75.18,78421.0,70.1372,70.1465,70.1372,70.1465,78421.0
2023-09-21 14:40:00,75.17,75.18,75.16,75.16,117075.0,70.1372,70.1465,70.1279,70.1279,117075.0
2023-09-21 14:50:00,75.16,75.17,75.15,75.15,103017.0,70.1279,70.1372,70.1185,70.1185,103017.0
2023-09-21 15:00:00,75.15,75.17,75.15,75.16,154277.0,70.1185,70.1372,70.1185,70.1279,154277.0
2023-09-21 15:10:00,75.16,75.16,75.15,75.16,96703.0,70.1279,70.1279,70.1185,70.1279,96703.0
2023-09-21 15:20:00,75.16,75.16,75.15,75.15,106831.0,70.1279,70.1279,70.1185,70.1185,106831.0
2023-09-21 15:30:00,75.15,75.16,75.13,75.14,131666.0,70.1185,70.1279,70.0999,70.1092,131666.0
2023-09-21 15:40:00,75.14,75.15,75.13,75.14,68112.0,70.1092,70.1185,70.0999,70.1092,68112.0
2023-09-21 15:50:00,75.15,75.15,75.12,75.12,250752.0,70.1185,70.1185,70.0906,70.0906,250752.0
2023-09-22 09:30:00,75.21,75.21,75.19,75.2,207037.0,70.1745,70.1745,70.1559,70.1652,207037.0
2023-09-22 09:40:00,75.2,75.23,75.19,75.22,32342.0,70.1652,70.1932,70.1559,70.1839,32342.0
2023-09-22 09:50:00,75.23,75.26,75.22,75.26,21690.0,70.1932,70.2212,70.1839,70.2212,21690.0
2023-09-22 10:00:00,75.25,75.27,75.25,75.26,200571.0,70.2119,70.2305,70.2119,70.2212,200571.0
2023-09-22 10:10:00,75.26,75.26,75.24,75.26,94483.0,70.2212,70.2212,70.2025,70.2212,94483.0
2023-09-22 10:20:00,75.26,75.28,75.25,75.27,63247.0,70.2212,70.2398,70.2119,70.2305,63247.0
2023-09-22 10:30:00,75.27,75.29,75.27,75.29,25966.0,70.2305,70.2492,70.2305,70.2492,25966.0
2023-09-22 10:40:00,75.29,75.29,75.26,75.27,63236.0,70.2492,70.2492,70.2212,70.2305,63236.0
2023-09-22 10:50:00,75.27,75.29,75.26,75.28,61339.0,70.2305,70.2492,70.2212,70.2398,61339.0
2023-09-22 11:00:00,75.29,75.29,75.26,75.27,59533.0,70.2492,70.2492,70.2212,70.2305,59533.0
2023-09-22 11:10:00,75.27,75.27,75.26,75.27,65011.0,70.2305,70.2305,70.2212,70.2305,65011.0
2023-09-22 11:20:00,75.26,75.27,75.25,75.25,34884.0,70.2212,70.2305,70.2119,70.2119,34884.0
2023-09-22 11:30:00,75.26,75.28,75.25,75.27,85104.0,70.2212,70.2398,70.2119,70.2305,85104.0
2023-09-22 11:40:00,75.28,75.28,75.27,75.28,19037.0,70.2398,70.2398,70.2305,70.2398,19037.0
2023-09-22 11:50:00,75.28,75.28,75.27,75.28,28085.0,70.2398,70.2398,70.2305,70.2398,28085.0
2023-09-22 12:00:00,75.27,75.28,75.25,75.25,60102.0,70.2305,70.2398,70.2119,70.2119,60102.0
2023-09-22 12:10:00,75.25,75.26,75.25,75.26,143074.0,70.2119,70.2212,70.2119,70.2212,143074.0
2023-09-22 12:20:00,75.25,75.26,75.25,75.25,203002.0,70.2119,70.2212,70.2119,70.2119,203002.0
2023-09-22 12:30:00,75.26,75.28,75.25,75.28,55266.0,70.2212,70.2398,70.2119,70.2398,55266.0
2023-09-22 12:40:00,75.27,75.28,75.27,75.28,19672.0,70.2305,70.2398,70.2305,70.2398,19672.0
2023-09-22 12:50:00,75.28,75.28,75.27,75.28,34389.0,70.2398,70.2398,70.2305,70.2398,34389.0
2023-09-22 13:00:00,75.28,75.28,75.27,75.28,37195.0,70.2398,70.2398,70.2305,70.2398,37195.0
2023-09-22 13:10:00,75.28,75.29,75.27,75.29,29634.0,70.2398,70.2492,70.2305,70.2492,29634.0
2023-09-22 13:20:00,75.28,75.29,75.27,75.28,33121.0,70.2398,70.2492,70.2305,70.2398,33121.0
2023-09-22 13:30:00,75.27,75.28,75.27,75.27,36635.0,70.2305,70.2398,70.2305,70.2305,36635.0
2023-09-22 13:40:00,75.28,75.28,75.27,75.28,43495.0,70.2398,70.2398,70.2305,70.2398,43495.0
2023-09-22 13:50:00,75.28,75.28,75.26,75.27,34595.0,70.2398,70.2398,70.2212,70.2305,34595.0
2023-09-22 14:00:00,75.27,75.27,75.25,75.25,75323.0,70.2305,70.2305,70.2119,70.2119,75323.0
2023-09-22 14:10:00,75.26,75.26,75.25,75.26,43671.0,70.2212,70.2212,70.2119,70.2212,43671.0
2023-09-22 14:20:00,75.26,75.26,75.25,75.26,14126.0,70.2212,70.2212,70.2119,70.2212,14126.0
2023-09-22 14:30:00,75.25,75.26,75.24,75.24,26497.0,70.2119,70.2212,70.2025,70.2025,26497.0
2023-09-22 14:40:00,75.25,75.25,75.23,75.23,92816.0,70.2119,70.2119,70.1932,70.1932,92816.0
2023-09-22 14:50:00,75.23,75.25,75.23,75.25,33770.0,70.1932,70.2119,70.1932,70.2119,33770.0
2023-09-22 15:00:00,75.25,75.25,75.24,75.25,28198.0,70.2119,70.2119,70.2025,70.2119,28198.0
2023-09-22 15:10:00,75.25,75.25,75.24,75.25,41926.0,70.2119,70.2119,70.2025,70.2119,41926.0
2023-09-22 15:20:00,75.25,75.25,75.24,75.25,38927.0,70.2119,70.2119,70.2025,70.2119,38927.0
2023-09-22 15:30:00,75.25,75.26,75.24,75.26,35476.0,70.2119,70.2212,70.2025,70.2212,35476.0
2023-09-22 15:40:00,75.26,75.26,75.25,75.26,26712.0,70.2212,70.2212,70.2119,70.2212,26712.0
2023-09-22 15:50:00,75.26,75.28,75.25,75.27,69736.0,70.2212,70.2398,70.2119,70.2305,69736.0
2023-09-25 09:30:00,75.2,75.24,75.2,75.23,68115.0,70.1652,70.2025,70.1652,70.1932,68115.0
2023-09-25 09:40:00,75.24,75.25,75.22,75.22,86972.0,70.2025,70.2119,70.1839,70.1839,86972.0
2023-09-25 09:50:00,75.22,75.25,75.22,75.23,24127.0,70.1839,70.2119,70.1839,70.1932,24127.0
2023-09-25 10:00:00,75.23,75.24,75.22,75.23,21165.0,70.1932,70.2025,70.1839,70.1932,21165.0
2023-09-25 10:10:00,75.23,75.24,75.22,75.23,19973.0,70.1932,70.2025,70.1839,70.1932,19973.0
2023-09-25 10:20:00,75.23,75.24,75.22,75.23,39056.0,70.1932,70.2025,70.1839,70.1932,39056.0
2023-09-25 10:30:00,75.23,75.24,75.21,75.23,83471.0,70.1932,70.2025,70.1745,70.1932,83471.0
2023-09-25 10:40:00,75.23,75.26,75.22,75.26,96886.0,70.1932,70.2212,70.1839,70.2212,96886.0
2023-09-25 10:50:00,75.25,75.26,75.23,75.23,78045.0,70.2119,70.2212,70.1932,70.1932,78045.0
2023-09-25 11:00:00,75.24,75.25,75.22,75.25,100284.0,70.2025,70.2119,70.1839,70.2119,100284.0
2023-09-25 11:10:00,75.25,75.26,75.25,75.26,64026.0,70.2119,70.2212,70.2119,70.2212,64026.0
2023-09-25 11:20:00,75.26,75.26,75.25,75.26,91876.0,70.2212,70.2212,70.2119,70.2212,91876.0
2023-09-25 11:30:00,75.25,75.26,75.25,75.25,45036.0,70.2119,70.2212,70.2119,70.2119,45036.0
2023-09-25 11:40:00,75.26,75.26,75.24,75.25,50712.0,70.2212,70.2212,70.2025,70.2119,50712.0
2023-09-25 11:50:00,75.25,75.25,75.23,75.23,109453.0,70.2119,70.2119,70.1932,70.1932,109453.0
2023-09-25 12:00:00,75.23,75.25,75.23,75.24,30154.0,70.1932,70.2119,70.1932,70.2025,30154.0
2023-09-25 12:10:00,75.25,75.25,75.23,75.23,29085.0,70.2119,70.2119,70.1932,70.1932,29085.0
2023-09-25 12:20:00,75.23,75.24,75.22,75.23,56297.0,70.1932,70.2025,70.1839,70.1932,56297.0
2023-09-25 12:30:00,75.23,75.23,75.22,75.23,45725.0,70.1932,70.1932,70.1839,70.1932,45725.0
2023-09-25 12:40:00,75.23,75.23,75.22,75.22,88158.0,70.1932,70.1932,70.1839,70.1839,88158.0
2023-09-25 12:50:00,75.22,75.23,75.21,75.22,63360.0,70.1839,70.1932,70.1745,70.1839,63360.0
2023-09-25 13:00:00,75.22,75.23,75.22,75.22,64105.0,70.1839,70.1932,70.1839,70.1839,64105.0
2023-09-25 13:10:00,75.23,75.23,75.21,75.22,66785.0,70.1932,70.1932,70.1745,70.1839,66785.0
2023-09-25 13:20:00,75.22,75.23,75.21,75.23,62643.0,70.1839,70.1932,70.1745,70.1932,62643.0
2023-09-25 13:30:00,75.23,75.23,75.21,75.22,75682.0,70.1932,70.1932,70.1745,70.1839,75682.0
2023-09-25 13:40:00,75.22,75.22,75.2,75.2,58461.0,70.1839,70.1839,70.1652,70.1652,58461.0
2023-09-25 13:50:00,75.2,75.22,75.2,75.22,59641.0,70.1652,70.1839,70.1652,70.1839,59641.0
2023-09-25 14:00:00,75.22,75.22,75.21,75.21,23745.0,70.1839,70.1839,70.1745,70.1745,23745.0
2023-09-25 14:10:00,75.21,75.22,75.21,75.21,12435.0,70.1745,70.1839,70.1745,70.1745,12435.0
2023-09-25 14:20:00,75.21,75.22,75.2,75.2,26565.0,70.1745,70.1839,70.1652,70.1652,26565.0
2023-09-25 14:30:00,75.21,75.21,75.19,75.2,45924.0,70.1745,70.1745,70.1559,70.1652,45924.0
2023-09-25 14:40:00,75.2,75.2,75.19,75.19,66021.0,70.1652,70.1652,70.1559,70.1559,66021.0
2023-09-25 14:50:00,75.2,75.2,75.19,75.2,17343.0,70.1652,70.1652,70.1559,70.1652,17343.0
2023-09-25 15:00:00,75.2,75.2,75.19,75.19,52836.0,70.1652,70.1652,70.1559,70.1559,52836.0
2023-09-25 15:10:00,75.2,75.2,75.19,75.19,137546.0,70.1652,70.1652,70.1559,70.1559,137546.0
2023-09-25 15:20:00,75.2,75.2,75.19,75.19,30895.0,70.1652,70.1652,70.1559,70.1559,30895.0
2023-09-25 15:30:00,75.19,75.2,75.18,75.19,36997.0,70.1559,70.1652,70.1465,70.1559,36997.0
2023-09-25 15:40:00,75.19,75.19,75.18,75.19,80794.0,70.1559,70.1559,70.1465,70.1559,80794.0
2023-09-25 15:50:00,75.18,75.19,75.17,75.18,177790.0,70.1465,70.1559,70.1372,70.1465,177790.0
2023-09-26 09:30:00,75.22,75.24,75.21,75.22,61196.0,70.1839,70.2025,70.1745,70.1839,61196.0
2023-09-26 09:40:00,75.23,75.23,75.2,75.21,27231.0,70.1932,70.1932,70.1652,70.1745,27231.0
2023-09-26 09:50:00,75.21,75.21,75.19,75.19,33147.0,70.1745,70.1745,70.1559,70.1559,33147.0
2023-09-26 10:00:00,75.2,75.22,75.18,75.2,99693.0,70.1652,70.1839,70.1465,70.1652,99693.0
2023-09-26 10:10:00,75.2,75.21,75.19,75.2,46155.0,70.1652,70.1745,70.1559,70.1652,46155.0
2023-09-26 10:20:00,75.2,75.2,75.18,75.19,56293.0,70.1652,70.1652,70.1465,70.1559,56293.0
2023-09-26 10:30:00,75.19,75.2,75.17,75.18,48385.0,70.1559,70.1652,70.1372,70.1465,48385.0
2023-09-26 10:40:00,75.18,75.19,75.16,75.16,50406.0,70.1465,70.1559,70.1279,70.1279,50406.0
2023-09-26 10:50:00,75.17,75.18,75.16,75.16,37661.0,70.1372,70.1465,70.1279,70.1279,37661.0
2023-09-26 11:00:00,75.17,75.17,75.13,75.14,87587.0,70.1372,70.1372,70.0999,70.1092,87587.0
2023-09-26 11:10:00,75.14,75.14,75.13,75.13,137408.0,70.1092,70.1092,70.0999,70.0999,137408.0
2023-09-26 11:20:00,75.13,75.14,75.13,75.14,145107.0,70.0999,70.1092,70.0999,70.1092,145107.0
2023-09-26 11:30:00,75.13,75.15,75.13,75.14,167933.0,70.0999,70.1185,70.0999,70.1092,167933.0
2023-09-26 11:40:00,75.15,75.16,75.14,75.16,175486.0,70.1185,70.1279,70.1092,70.1279,175486.0
2023-09-26 11:50:00,75.16,75.16,75.14,75.16,85215.0,70.1279,70.1279,70.1092,70.1279,85215.0
2023-09-26 12:00:00,75.16,75.16,75.14,75.14,24695.0,70.1279,70.1279,70.1092,70.1092,24695.0
2023-09-26 12:10:00,75.15,75.15,75.14,75.15,28321.0,70.1185,70.1185,70.1092,70.1185,28321.0
2023-09-26 12:20:00,75.15,75.15,75.13,75.14,34515.0,70.1185,70.1185,70.0999,70.1092,34515.0
2023-09-26 12:30:00,75.14,75.14,75.12,75.14,32161.0,70.1092,70.1092,70.0906,70.1092,32161.0
2023-09-26 12:40:00,75.14,75.15,75.13,75.14,17175.0,70.1092,70.1185,70.0999,70.1092,17175.0
2023-09-26 12:50:00,75.14,75.16,75.13,75.15,29841.0,70.1092,70.1279,70.0999,70.1185,29841.0
2023-09-26 13:00:00,75.15,75.16,75.14,75.16,14889.0,70.1185,70.1279,70.1092,70.1279,14889.0
2023-09-26 13:10:00,75.16,75.16,75.14,75.15,53186.0,70.1279,70.1279,70.1092,70.1185,53186.0
2023-09-26 13:20:00,75.14,75.15,75.14,75.14,21192.0,70.1092,70.1185,70.1092,70.1092,21192.0
2023-09-26 13:30:00,75.15,75.15,75.14,75.14,78999.0,70.1185,70.1185,70.1092,70.1092,78999.0
2023-09-26 13:40:00,75.14,75.15,75.14,75.15,34010.0,70.1092,70.1185,70.1092,70.1185,34010.0
2023-09-26 13:50:00,75.15,75.15,75.14,75.15,17868.0,70.1185,70.1185,70.1092,70.1185,17868.0
2023-09-26 14:00:00,75.15,75.15,75.13,75.13,47844.0,70.1185,70.1185,70.0999,70.0999,47844.0
2023-09-26 14:10:00,75.14,75.14,75.11,75.11,70613.0,70.1092,70.1092,70.0812,70.0812,70613.0
2023-09-26 14:20:00,75.12,75.12,75.1,75.11,77863.0,70.0906,70.0906,70.0719,70.0812,77863.0
2023-09-26 14:30:00,75.1,75.12,75.1,75.12,112228.0,70.0719,70.0906,70.0719,70.0906,112228.0
2023-09-26 14:40:00,75.12,75.13,75.11,75.13,29413.0,70.0906,70.0999,70.0812,70.0999,29413.0
2023-09-26 14:50:00,75.13,75.13,75.12,75.13,266268.0,70.0999,70.0999,70.0906,70.0999,266268.0
2023-09-26 15:00:00,75.12,75.13,75.12,75.13,44772.0,70.0906,70.0999,70.0906,70.0999,44772.0
2023-09-26 15:10:00,75.12,75.13,75.12,75.13,25775.0,70.0906,70.0999,70.0906,70.0999,25775.0
2023-09-26 15:20:00,75.13,75.13,75.12,75.13,22835.0,70.0999,70.0999,70.0906,70.0999,22835.0
2023-09-26 15:30:00,75.12,75.14,75.12,75.14,69651.0,70.0906,70.1092,70.0906,70.1092,69651.0
2023-09-26 15:40:00,75.14,75.14,75.13,75.14,50854.0,70.1092,70.1092,70.0999,70.1092,50854.0
2023-09-26 15:50:00,75.14,75.14,75.13,75.14,84946.0,70.1092,70.1092,70.0999,70.1092,84946.0
2023-09-27 09:30:00,75.18,75.22,75.18,75.19,96579.0,70.1465,70.1839,70.1465,70.1559,96579.0
2023-09-27 09:40:00,75.19,75.19,75.17,75.17,19917.0,70.1559,70.1559,70.1372,70.1372,19917.0
2023-09-27 09:50:00,75.17,75.18,75.15,75.15,16850.0,70.1372,70.1465,70.1185,70.1185,16850.0
2023-09-27 10:00:00,75.16,75.16,75.15,75.16,107380.0,70.1279,70.1279,70.1185,70.1279,107380.0
2023-09-27 10:10:00,75.15,75.16,75.12,75.13,27609.0,70.1185,70.1279,70.0906,70.0999,27609.0
2023-09-27 10:20:00,75.13,75.14,75.12,75.13,113358.0,70.0999,70.1092,70.0906,70.0999,113358.0
2023-09-27 10:30:00,75.13,75.13,75.11,75.13,31677.0,70.0999,70.0999,70.0812,70.0999,31677.0
2023-09-27 10:40:00,75.13,75.13,75.12,75.12,33432.0,70.0999,70.0999,70.0906,70.0906,33432.0
2023-09-27 10:50:00,75.12,75.12,75.1,75.1,30753.0,70.0906,70.0906,70.0719,70.0719,30753.0
2023-09-27 11:00:00,75.1,75.11,75.09,75.09,50075.0,70.0719,70.0812,70.0626,70.0626,50075.0
2023-09-27 11:10:00,75.09,75.1,75.07,75.08,167482.0,70.0626,70.0719,70.0439,70.0532,167482.0
2023-09-27 11:20:00,75.08,75.09,75.07,75.09,182360.0,70.0532,70.0626,70.0439,70.0626,182360.0
2023-09-27 11:30:00,75.09,75.09,75.06,75.06,49688.0,70.0626,70.0626,70.0346,70.0346,49688.0
2023-09-27 11:40:00,75.06,75.07,75.05,75.05,97880.0,70.0346,70.0439,70.0252,70.0252,97880.0
2023-09-27 11:50:00,75.06,75.06,75.03,75.04,85690.0,70.0346,70.0346,70.0066,70.0159,85690.0
2023-09-27 12:00:00,75.03,75.04,75.02,75.02,53797.0,70.0066,70.0159,69.9972,69.9972,53797.0
2023-09-27 12:10:00,75.03,75.03,75.02,75.03,91137.0,70.0066,70.0066,69.9972,70.0066,91137.0
2023-09-27 12:20:00,75.03,75.03,75.02,75.03,15673.0,70.0066,70.0066,69.9972,70.0066,15673.0
2023-09-27 12:30:00,75.03,75.03,75.02,75.03,14796.0,70.0066,70.0066,69.9972,70.0066,14796.0
2023-09-27 12:40:00,75.03,75.04,75.02,75.02,137342.0,70.0066,70.0159,69.9972,69.9972,137342.0
2023-09-27 12:50:00,75.02,75.03,75.0,75.0,48241.0,69.9972,70.0066,69.9786,69.9786,48241.0
2023-09-27 13:00:00,75.01,75.03,75.0,75.02,38738.0,69.9879,70.0066,69.9786,69.9972,38738.0
2023-09-27 13:10:00,75.02,75.02,74.95,74.98,91141.0,69.9972,69.9972,69.9319,69.9599,91141.0
2023-09-27 13:20:00,74.98,74.98,74.94,74.95,80556.0,69.9599,69.9599,69.9226,69.9319,80556.0
2023-09-27 13:30:00,74.95,74.96,74.94,74.95,45247.0,69.9319,69.9413,69.9226,69.9319,45247.0
2023-09-27 13:40:00,74.95,74.96,74.94,74.95,71467.0,69.9319,69.9413,69.9226,69.9319,71467.0
2023-09-27 13:50:00,74.95,74.96,74.94,74.94,42111.0,69.9319,69.9413,69.9226,69.9226,42111.0
2023-09-27 14:00:00,74.95,74.95,74.93,74.93,127845.0,69.9319,69.9319,69.9133,69.9133,127845.0
2023-09-27 14:10:00,74.93,74.93,74.91,74.92,37067.0,69.9133,69.9133,69.8946,69.9039,37067.0
2023-09-27 14:20:00,74.93,74.95,74.92,74.95,32315.0,69.9133,69.9319,69.9039,69.9319,32315.0
2023-09-27 14:30:00,74.95,74.97,74.94,74.95,47974.0,69.9319,69.9506,69.9226,69.9319,47974.0
2023-09-27 14:40:00,74.96,74.97,74.95,74.97,34871.0,69.9413,69.9506,69.9319,69.9506,34871.0
2023-09-27 14:50:00,74.97,74.97,74.95,74.96,68573.0,69.9506,69.9506,69.9319,69.9413,68573.0
2023-09-27 15:00:00,74.97,74.98,74.95,74.98,38317.0,69.9506,69.9599,69.9319,69.9599,38317.0
2023-09-27 15:10:00,74.98,75.0,74.97,74.99,61604.0,69.9599,69.9786,69.9506,69.9693,61604.0
2023-09-27 15:20:00,74.99,75.0,74.99,74.99,49590.0,69.9693,69.9786,69.9693,69.9693,49590.0
2023-09-27 15:30:00,75.0,75.0,74.98,74.98,85372.0,69.9786,69.9786,69.9599,69.9599,85372.0
2023-09-27 15:40:00,74.98,74.99,74.98,74.98,97902.0,69.9599,69.9693,69.9599,69.9599,97902.0
2023-09-27 15:50:00,74.98,75.01,74.98,75.01,201868.0,69.9599,69.9879,69.9599,69.9879,201868.0
2023-09-28 09:30:00,75.0,75.06,75.0,75.04,73870.0,69.9786,70.0346,69.9786,70.0159,73870.0
2023-09-28 09:40:00,75.03,75.04,74.98,74.98,20487.0,70.0066,70.0159,69.9599,69.9599,20487.0
2023-09-28 09:50:00,74.99,75.03,74.99,75.03,27201.0,69.9693,70.0066,69.9693,70.0066,27201.0
2023-09-28 10:00:00,75.03,75.06,75.03,75.06,127488.0,70.0066,70.0346,70.0066,70.0346,127488.0
2023-09-28 10:10:00,75.06,75.07,75.04,75.05,146636.0,70.0346,70.0439,70.0159,70.0252,146636.0
2023-09-28 10:20:00,75.05,75.05,75.03,75.03,35473.0,70.0252,70.0252,70.0066,70.0066,35473.0
2023-09-28 10:30:00,75.03,75.04,75.01,75.03,36741.0,70.0066,70.0159,69.9879,70.0066,36741.0
2023-09-28 10:40:00,75.04,75.05,75.03,75.04,20429.0,70.0159,70.0252,70.0066,70.0159,20429.0
2023-09-28 10:50:00,75.04,75.05,75.03,75.04,24896.0,70.0159,70.0252,70.0066,70.0159,24896.0
2023-09-28 11:00:00,75.03,75.04,75.02,75.04,21799.0,70.0066,70.0159,69.9972,70.0159,21799.0
2023-09-28 11:10:00,75.04,75.04,75.02,75.03,23662.0,70.0159,70.0159,69.9972,70.0066,23662.0
2023-09-28 11:20:00,75.03,75.07,75.03,75.06,52785.0,70.0066,70.0439,70.0066,70.0346,52785.0
2023-09-28 11:30:00,75.06,75.08,75.05,75.08,87490.0,70.0346,70.0532,70.0252,70.0532,87490.0
2023-09-28 11:40:00,75.08,75.1,75.07,75.09,46080.0,70.0532,70.0719,70.0439,70.0626,46080.0
2023-09-28 11:50:00,75.09,75.11,75.09,75.11,25381.0,70.0626,70.0812,70.0626,70.0812,25381.0
2023-09-28 12:00:00,75.1,75.11,75.07,75.07,22898.0,70.0719,70.0812,70.0439,70.0439,22898.0
2023-09-28 12:10:00,75.08,75.09,75.07,75.08,100345.0,70.0532,70.0626,70.0439,70.0532,100345.0
2023-09-28 12:20:00,75.08,75.09,75.07,75.09,45971.0,70.0532,70.0626,70.0439,70.0626,45971.0
2023-09-28 12:30:00,75.09,75.09,75.08,75.09,38029.0,70.0626,70.0626,70.0532,70.0626,38029.0
2023-09-28 12:40:00,75.09,75.09,75.08,75.09,275501.0,70.0626,70.0626,70.0532,70.0626,275501.0
2023-09-28 12:50:00,75.09,75.1,75.07,75.08,53395.0,70.0626,70.0719,70.0439,70.0532,53395.0
2023-09-28 13:00:00,75.07,75.08,75.05,75.08,92616.0,70.0439,70.0532,70.0252,70.0532,92616.0
2023-09-28 13:10:00,75.08,75.08,75.07,75.08,27344.0,70.0532,70.0532,70.0439,70.0532,27344.0
2023-09-28 13:20:00,75.08,75.09,75.07,75.08,39961.0,70.0532,70.0626,70.0439,70.0532,39961.0
2023-09-28 13:30:00,75.08,75.08,75.06,75.08,442129.0,70.0532,70.0532,70.0346,70.0532,442129.0
2023-09-28 13:40:00,75.08,75.08,75.06,75.07,36788.0,70.0532,70.0532,70.0346,70.0439,36788.0
2023-09-28 13:50:00,75.08,75.08,75.05,75.05,27677.0,70.0532,70.0532,70.0252,70.0252,27677.0
2023-09-28 14:00:00,75.06,75.07,75.05,75.07,30694.0,70.0346,70.0439,70.0252,70.0439,30694.0
2023-09-28 14:10:00,75.06,75.1,75.06,75.09,28141.0,70.0346,70.0719,70.0346,70.0626,28141.0
2023-09-28 14:20:00,75.09,75.12,75.09,75.12,16158.0,70.0626,70.0906,70.0626,70.0906,16158.0
2023-09-28 14:30:00,75.12,75.14,75.11,75.14,186566.0,70.0906,70.1092,70.0812,70.1092,186566.0
2023-09-28 14:40:00,75.14,75.15,75.14,75.15,35023.0,70.1092,70.1185,70.1092,70.1185,35023.0
2023-09-28 14:50:00,75.15,75.16,75.14,75.16,29777.0,70.1185,70.1279,70.1092,70.1279,29777.0
2023-09-28 15:00:00,75.16,75.16,75.15,75.15,33743.0,70.1279,70.1279,70.1185,70.1185,33743.0
2023-09-28 15:10:00,75.15,75.16,75.14,75.16,145332.0,70.1185,70.1279,70.1092,70.1279,145332.0
2023-09-28 15:20:00,75.16,75.16,75.15,75.15,1186992.0,70.1279,70.1279,70.1185,70.1185,1186992.0
2023-09-28 15:30:00,75.16,75.16,75.15,75.15,70826.0,70.1279,70.1279,70.1185,70.1185,70826.0
2023-09-28 15:40:00,75.16,75.16,75.15,75.16,79535.0,70.1279,70.1279,70.1185,70.1279,79535.0
2023-09-28 15:50:00,75.15,75.16,75.15,75.16,217431.0,70.1185,70.1279,70.1185,70.1279,217431.0
2023-09-29 09:30:00,75.29,75.31,75.28,75.3,55725.0,70.2492,70.2678,70.2398,70.2585,55725.0
2023-09-29 09:40:00,75.3,75.32,75.29,75.3,107708.0,70.2585,70.2772,70.2492,70.2585,107708.0
2023-09-29 09:50:00,75.3,75.31,75.28,75.31,20284.0,70.2585,70.2678,70.2398,70.2678,20284.0
2023-09-29 10:00:00,75.31,75.32,75.28,75.28,62364.0,70.2678,70.2772,70.2398,70.2398,62364.0
2023-09-29 10:10:00,75.28,75.29,75.26,75.27,101975.0,70.2398,70.2492,70.2212,70.2305,101975.0
2023-09-29 10:20:00,75.26,75.27,75.26,75.26,37514.0,70.2212,70.2305,70.2212,70.2212,37514.0
2023-09-29 10:30:00,75.27,75.28,75.26,75.27,37812.0,70.2305,70.2398,70.2212,70.2305,37812.0
2023-09-29 10:40:00,75.27,75.3,75.26,75.29,46588.0,70.2305,70.2585,70.2212,70.2492,46588.0
2023-09-29 10:50:00,75.28,75.28,75.27,75.28,28406.0,70.2398,70.2398,70.2305,70.2398,28406.0
2023-09-29 11:00:00,75.27,75.28,75.25,75.26,47516.0,70.2305,70.2398,70.2119,70.2212,47516.0
2023-09-29 11:10:00,75.26,75.26,75.25,75.26,37326.0,70.2212,70.2212,70.2119,70.2212,37326.0
2023-09-29 11:20:00,75.26,75.28,75.23,75.23,84318.0,70.2212,70.2398,70.1932,70.1932,84318.0
2023-09-29 11:30:00,75.23,75.24,75.22,75.22,33467.0,70.1932,70.2025,70.1839,70.1839,33467.0
2023-09-29 11:40:00,75.23,75.23,75.21,75.22,19181.0,70.1932,70.1932,70.1745,70.1839,19181.0
2023-09-29 11:50:00,75.23,75.23,75.22,75.23,40510.0,70.1932,70.1932,70.1839,70.1932,40510.0
2023-09-29 12:00:00,75.23,75.23,75.21,75.22,32527.0,70.1932,70.1932,70.1745,70.1839,32527.0
2023-09-29 12:10:00,75.22,75.22,75.2,75.2,21021.0,70.1839,70.1839,70.1652,70.1652,21021.0
2023-09-29 12:20:00,75.2,75.21,75.2,75.2,137555.0,70.1652,70.1745,70.1652,70.1652,137555.0
2023-09-29 12:30:00,75.21,75.21,75.2,75.2,234481.0,70.1745,70.1745,70.1652,70.1652,234481.0
2023-09-29 12:40:00,75.2,75.21,75.2,75.2,371789.0,70.1652,70.1745,70.1652,70.1652,371789.0
2023-09-29 12:50:00,75.2,75.21,75.2,75.2,18947.0,70.1652,70.1745,70.1652,70.1652,18947.0
2023-09-29 13:00:00,75.2,75.21,75.17,75.17,49682.0,70.1652,70.1745,70.1372,70.1372,49682.0
2023-09-29 13:10:00,75.17,75.18,75.17,75.17,48718.0,70.1372,70.1465,70.1372,70.1372,48718.0
2023-09-29 13:20:00,75.17,75.18,75.17,75.17,52126.0,70.1372,70.1465,70.1372,70.1372,52126.0
2023-09-29 13:30:00,75.17,75.18,75.17,75.17,22760.0,70.1372,70.1465,70.1372,70.1372,22760.0
2023-09-29 13:40:00,75.18,75.18,75.17,75.17,37838.0,70.1465,70.1465,70.1372,70.1372,37838.0
2023-09-29 13:50:00,75.17,75.17,75.16,75.17,13477.0,70.1372,70.1372,70.1279,70.1372,13477.0
2023-09-29 14:00:00,75.17,75.17,75.16,75.17,15457.0,70.1372,70.1372,70.1279,70.1372,15457.0
2023-09-29 14:10:00,75.17,75.18,75.16,75.17,80396.0,70.1372,70.1465,70.1279,70.1372,80396.0
2023-09-29 14:20:00,75.18,75.18,75.16,75.16,40363.0,70.1465,70.1465,70.1279,70.1279,40363.0
2023-09-29 14:30:00,75.17,75.17,75.16,75.17,28141.0,70.1372,70.1372,70.1279,70.1372,28141.0
2023-09-29 14:40:00,75.16,75.17,75.16,75.17,27854.0,70.1279,70.1372,70.1279,70.1372,27854.0
2023-09-29 14:50:00,75.17,75.18,75.16,75.17,61982.0,70.1372,70.1465,70.1279,70.1372,61982.0
2023-09-29 15:00:00,75.17,75.17,75.14,75.15,52560.0,70.1372,70.1372,70.1092,70.1185,52560.0
2023-09-29 15:10:00,75.15,75.15,75.14,75.15,21016.0,70.1185,70.1185,70.1092,70.1185,21016.0
2023-09-29 15:20:00,75.15,75.15,75.13,75.15,42754.0,70.1185,70.1185,70.0999,70.1185,42754.0
2023-09-29 15:30:00,75.15,75.16,75.14,75.16,80249.0,70.1185,70.1279,70.1092,70.1279,80249.0
2023-09-29 15:40:00,75.15,75.17,75.15,75.17,44823.0,70.1185,70.1372,70.1185,70.1372,44823.0
2023-09-29 15:50:00,75.17,75.17,75.14,75.15,123095.0,70.1372,70.1372,70.1092,70.1185,123095.0
2023-10-02 09:30:00,74.87,74.87,74.83,74.85,76283.0,70.0579,70.0579,70.0205,70.0392,76283.0
2023-10-02 09:40:00,74.84,74.86,74.83,74.84,69102.0,70.0298,70.0485,70.0205,70.0298,69102.0
2023-10-02 09:50:00,74.84,74.84,74.82,74.83,61415.0,70.0298,70.0298,70.0111,70.0205,61415.0
2023-10-02 10:00:00,74.82,74.87,74.77,74.83,208422.0,70.0111,70.0579,69.9643,70.0205,208422.0
2023-10-02 10:10:00,74.83,74.84,74.81,74.83,31268.0,70.0205,70.0298,70.0017,70.0205,31268.0
2023-10-02 10:20:00,74.84,74.86,74.82,74.86,38709.0,70.0298,70.0485,70.0111,70.0485,38709.0
2023-10-02 10:30:00,74.85,74.86,74.83,74.83,351688.0,70.0392,70.0485,70.0205,70.0205,351688.0
2023-10-02 10:40:00,74.84,74.84,74.81,74.82,41901.0,70.0298,70.0298,70.0017,70.0111,41901.0
2023-10-02 10:50:00,74.83,74.83,74.81,74.82,71804.0,70.0205,70.0205,70.0017,70.0111,71804.0
2023-10-02 11:00:00,74.82,74.82,74.8,74.81,52550.0,70.0111,70.0111,69.9924,70.0017,52550.0
2023-10-02 11:10:00,74.81,74.83,74.8,74.83,30604.0,70.0017,70.0205,69.9924,70.0205,30604.0
2023-10-02 11:20:00,74.82,74.84,74.82,74.83,58971.0,70.0111,70.0298,70.0111,70.0205,58971.0
2023-10-02 11:30:00,74.83,74.83,74.76,74.8,3097589.0,70.0205,70.0205,69.955,69.9924,3097589.0
2023-10-02 11:40:00,74.8,74.81,74.78,74.79,33603.0,69.9924,70.0017,69.9737,69.983,33603.0
2023-10-02 11:50:00,74.79,74.79,74.78,74.78,10573.0,69.983,69.983,69.9737,69.9737,10573.0
2023-10-02 12:00:00,74.78,74.79,74.76,74.76,173965.0,69.9737,69.983,69.955,69.955,173965.0
2023-10-02 12:10:00,74.76,74.77,74.76,74.77,42565.0,69.955,69.9643,69.955,69.9643,42565.0
2023-10-02 12:20:00,74.77,74.77,74.76,74.76,27396.0,69.9643,69.9643,69.955,69.955,27396.0
2023-10-02 12:30:00,74.77,74.78,74.76,74.77,69861.0,69.9643,69.9737,69.955,69.9643,69861.0
2023-10-02 12:40:00,74.77,74.78,74.76,74.77,26110.0,69.9643,69.9737,69.955,69.9643,26110.0
2023-10-02 12:50:00,74.77,74.78,74.76,74.78,18604.0,69.9643,69.9737,69.955,69.9737,18604.0
2023-10-02 13:00:00,74.78,74.79,74.77,74.78,24701.0,69.9737,69.983,69.9643,69.9737,24701.0
2023-10-02 13:10:00,74.78,74.79,74.77,74.78,45847.0,69.9737,69.983,69.9643,69.9737,45847.0
2023-10-02 13:20:00,74.77,74.78,74.77,74.78,82688.0,69.9643,69.9737,69.9643,69.9737,82688.0
2023-10-02 13:30:00,74.78,74.79,74.77,74.78,42928.0,69.9737,69.983,69.9643,69.9737,42928.0
2023-10-02 13:40:00,74.78,74.8,74.78,74.8,94960.0,69.9737,69.9924,69.9737,69.9924,94960.0
2023-10-02 13:50:00,74.8,74.8,74.79,74.8,16101.0,69.9924,69.9924,69.983,69.9924,16101.0
2023-10-02 14:00:00,74.8,74.8,74.79,74.8,121797.0,69.9924,69.9924,69.983,69.9924,121797.0
2023-10-02 14:10:00,74.79,74.81,74.79,74.81,56857.0,69.983,70.0017,69.983,70.0017,56857.0
2023-10-02 14:20:00,74.81,74.81,74.79,74.8,69284.0,70.0017,70.0017,69.983,69.9924,69284.0
2023-10-02 14:30:00,74.8,74.8,74.79,74.8,64293.0,69.9924,69.9924,69.983,69.9924,64293.0
2023-10-02 14:40:00,74.8,74.8,74.79,74.8,40690.0,69.9924,69.9924,69.983,69.9924,40690.0
2023-10-02 14:50:00,74.8,74.8,74.78,74.78,51031.0,69.9924,69.9924,69.9737,69.9737,51031.0
2023-10-02 15:00:00,74.78,74.78,74.77,74.77,123577.0,69.9737,69.9737,69.9643,69.9643,123577.0
2023-10-02 15:10:00,74.78,74.78,74.76,74.77,92028.0,69.9737,69.9737,69.955,69.9643,92028.0
2023-10-02 15:20:00,74.77,74.77,74.76,74.77,177820.0,69.9643,69.9643,69.955,69.9643,177820.0
2023-10-02 15:30:00,74.77,74.77,74.76,74.77,177221.0,69.9643,69.9643,69.955,69.9643,177221.0
2023-10-02 15:40:00,74.77,74.77,74.76,74.76,144485.0,69.9643,69.9643,69.955,69.955,144485.0
2023-10-02 15:50:00,74.76,74.78,74.76,74.77,354431.0,69.955,69.9737,69.955,69.9643,354431.0
2023-10-03 09:30:00,74.75,74.76,74.73,74.74,69498.0,69.9456,69.955,69.9269,69.9362,69498.0
2023-10-03 09:40:00,74.75,74.77,74.74,74.76,53205.0,69.9456,69.9643,69.9362,69.955,53205.0
2023-10-03 09:50:00,74.76,74.77,74.75,74.77,33124.0,69.955,69.9643,69.9456,69.9643,33124.0
2023-10-03 10:00:00,74.76,74.76,74.63,74.63,182846.0,69.955,69.955,69.8333,69.8333,182846.0
2023-10-03 10:10:00,74.64,74.69,74.63,74.64,191999.0,69.8427,69.8895,69.8333,69.8427,191999.0
2023-10-03 10:20:00,74.64,74.66,74.63,74.64,67227.0,69.8427,69.8614,69.8333,69.8427,67227.0
2023-10-03 10:30:00,74.64,74.67,74.64,74.66,118223.0,69.8427,69.8707,69.8427,69.8614,118223.0
2023-10-03 10:40:00,74.66,74.66,74.63,74.64,63101.0,69.8614,69.8614,69.8333,69.8427,63101.0
2023-10-03 10:50:00,74.64,74.64,74.63,74.63,32934.0,69.8427,69.8427,69.8333,69.8333,32934.0
2023-10-03 11:00:00,74.64,74.64,74.61,74.62,107944.0,69.8427,69.8427,69.8146,69.824,107944.0
2023-10-03 11:10:00,74.62,74.63,74.6,74.6,94579.0,69.824,69.8333,69.8052,69.8052,94579.0
2023-10-03 11:20:00,74.61,74.62,74.6,74.61,66118.0,69.8146,69.824,69.8052,69.8146,66118.0
2023-10-03 11:30:00,74.61,74.61,74.57,74.58,74072.0,69.8146,69.8146,69.7772,69.7865,74072.0
2023-10-03 11:40:00,74.58,74.61,74.58,74.59,394927.0,69.7865,69.8146,69.7865,69.7959,394927.0
2023-10-03 11:50:00,74.59,74.62,74.59,74.61,49061.0,69.7959,69.824,69.7959,69.8146,49061.0
2023-10-03 12:00:00,74.61,74.63,74.6,74.62,83189.0,69.8146,69.8333,69.8052,69.824,83189.0
2023-10-03 12:10:00,74.62,74.63,74.6,74.61,33267.0,69.824,69.8333,69.8052,69.8146,33267.0
2023-10-03 12:20:00,74.62,74.62,74.61,74.62,10778.0,69.824,69.824,69.8146,69.824,10778.0
2023-10-03 12:30:00,74.62,74.62,74.6,74.61,71667.0,69.824,69.824,69.8052,69.8146,71667.0
2023-10-03 12:40:00,74.61,74.61,74.59,74.59,53757.0,69.8146,69.8146,69.7959,69.7959,53757.0
2023-10-03 12:50:00,74.59,74.59,74.58,74.58,95581.0,69.7959,69.7959,69.7865,69.7865,95581.0
2023-10-03 13:00:00,74.59,74.59,74.58,74.59,84796.0,69.7959,69.7959,69.7865,69.7959,84796.0
2023-10-03 13:10:00,74.59,74.59,74.58,74.58,37575.0,69.7959,69.7959,69.7865,69.7865,37575.0
2023-10-03 13:20:00,74.58,74.59,74.58,74.58,122793.0,69.7865,69.7959,69.7865,69.7865,122793.0
2023-10-03 13:30:00,74.58,74.59,74.58,74.58,38578.0,69.7865,69.7959,69.7865,69.7865,38578.0
2023-10-03 13:40:00,74.58,74.59,74.58,74.58,63568.0,69.7865,69.7959,69.7865,69.7865,63568.0
2023-10-03 13:50:00,74.59,74.59,74.58,74.59,1164035.0,69.7959,69.7959,69.7865,69.7959,1164035.0
2023-10-03 14:00:00,74.59,74.59,74.57,74.58,128300.0,69.7959,69.7959,69.7772,69.7865,128300.0
2023-10-03 14:10:00,74.58,74.58,74.56,74.56,152193.0,69.7865,69.7865,69.7678,69.7678,152193.0
2023-10-03 14:20:00,74.56,74.57,74.52,74.53,327817.0,69.7678,69.7772,69.7304,69.7397,327817.0
2023-10-03 14:30:00,74.53,74.55,74.53,74.54,319012.0,69.7397,69.7585,69.7397,69.7491,319012.0
2023-10-03 14:40:00,74.54,74.55,74.53,74.53,217727.0,69.7491,69.7585,69.7397,69.7397,217727.0
2023-10-03 14:50:00,74.53,74.54,74.52,74.53,90785.0,69.7397,69.7491,69.7304,69.7397,90785.0
2023-10-03 15:00:00,74.53,74.53,74.52,74.53,124096.0,69.7397,69.7397,69.7304,69.7397,124096.0
2023-10-03 15:10:00,74.52,74.53,74.52,74.53,103817.0,69.7304,69.7397,69.7304,69.7397,103817.0
2023-10-03 15:20:00,74.53,74.54,74.52,74.53,92173.0,69.7397,69.7491,69.7304,69.7397,92173.0
2023-10-03 15:30:00,74.53,74.54,74.53,74.53,144589.0,69.7397,69.7491,69.7397,69.7397,144589.0
2023-10-03 15:40:00,74.53,74.54,74.53,74.53,198468.0,69.7397,69.7491,69.7397,69.7397,198468.0
2023-10-03 15:50:00,74.54,74.57,74.53,74.57,1203636.0,69.7491,69.7772,69.7397,69.7772,1203636.0
2023-10-04 09:30:00,74.66,74.7,74.65,74.69,48015.0,69.8614,69.8988,69.852,69.8895,48015.0
2023-10-04 09:40:00,74.69,74.69,74.67,74.67,65860.0,69.8895,69.8895,69.8707,69.8707,65860.0
2023-10-04 09:50:00,74.68,74.68,74.65,74.65,428854.0,69.8801,69.8801,69.852,69.852,428854.0
2023-10-04 10:00:00,74.66,74.68,74.59,74.6,471133.0,69.8614,69.8801,69.7959,69.8052,471133.0
2023-10-04 10:10:00,74.6,74.61,74.59,74.6,102691.0,69.8052,69.8146,69.7959,69.8052,102691.0
2023-10-04 10:20:00,74.6,74.6,74.57,74.57,541481.0,69.8052,69.8052,69.7772,69.7772,541481.0
2023-10-04 10:30:00,74.58,74.62,74.57,74.61,65283.0,69.7865,69.824,69.7772,69.8146,65283.0
2023-10-04 10:40:00,74.61,74.62,74.58,74.59,33049.0,69.8146,69.824,69.7865,69.7959,33049.0
2023-10-04 10:50:00,74.59,74.62,74.58,74.62,32342.0,69.7959,69.824,69.7865,69.824,32342.0
2023-10-04 11:00:00,74.62,74.64,74.6,74.63,35988.0,69.824,69.8427,69.8052,69.8333,35988.0
2023-10-04 11:10:00,74.64,74.66,74.61,74.66,155335.0,69.8427,69.8614,69.8146,69.8614,155335.0
2023-10-04 11:20:00,74.66,74.68,74.65,74.68,564213.0,69.8614,69.8801,69.852,69.8801,564213.0
2023-10-04 11:30:00,74.67,74.67,74.65,74.67,120749.0,69.8707,69.8707,69.852,69.8707,120749.0
2023-10-04 11:40:00,74.67,74.7,74.66,74.7,233621.0,69.8707,69.8988,69.8614,69.8988,233621.0
2023-10-04 11:50:00,74.7,74.72,74.69,74.72,278763.0,69.8988,69.9175,69.8895,69.9175,278763.0
2023-10-04 12:00:00,74.72,74.75,74.71,74.75,527340.0,69.9175,69.9456,69.9082,69.9456,527340.0
2023-10-04 12:10:00,74.75,74.75,74.71,74.71,109946.0,69.9456,69.9456,69.9082,69.9082,109946.0
2023-10-04 12:20:00,74.72,74.73,74.71,74.73,62693.0,69.9175,69.9269,69.9082,69.9269,62693.0
2023-10-04 12:30:00,74.73,74.75,74.72,74.74,50117.0,69.9269,69.9456,69.9175,69.9362,50117.0
2023-10-04 12:40:00,74.75,74.75,74.74,74.75,45757.0,69.9456,69.9456,69.9362,69.9456,45757.0
2023-10-04 12:50:00,74.75,74.76,74.74,74.74,41934.0,69.9456,69.955,69.9362,69.9362,41934.0
2023-10-04 13:00:00,74.75,74.75,74.73,74.74,28582.0,69.9456,69.9456,69.9269,69.9362,28582.0
2023-10-04 13:10:00,74.74,74.75,74.72,74.73,216975.0,69.9362,69.9456,69.9175,69.9269,216975.0
2023-10-04 13:20:00,74.73,74.74,74.72,74.72,74840.0,69.9269,69.9362,69.9175,69.9175,74840.0
2023-10-04 13:30:00,74.72,74.74,74.71,74.73,31452.0,69.9175,69.9362,69.9082,69.9269,31452.0
2023-10-04 13:40:00,74.72,74.73,74.71,74.72,339068.0,69.9175,69.9269,69.9082,69.9175,339068.0
2023-10-04 13:50:00,74.72,74.73,74.71,74.72,36410.0,69.9175,69.9269,69.9082,69.9175,36410.0
2023-10-04 14:00:00,74.71,74.72,74.7,74.7,30056.0,69.9082,69.9175,69.8988,69.8988,30056.0
2023-10-04 14:10:00,74.7,74.72,74.7,74.72,27586.0,69.8988,69.9175,69.8988,69.9175,27586.0
2023-10-04 14:20:00,74.71,74.72,74.71,74.72,40064.0,69.9082,69.9175,69.9082,69.9175,40064.0
2023-10-04 14:30:00,74.72,74.72,74.71,74.71,27733.0,69.9175,69.9175,69.9082,69.9082,27733.0
2023-10-04 14:40:00,74.72,74.72,74.71,74.72,10284.0,69.9175,69.9175,69.9082,69.9175,10284.0
2023-10-04 14:50:00,74.71,74.73,74.71,74.72,44964.0,69.9082,69.9269,69.9082,69.9175,44964.0
2023-10-04 15:00:00,74.73,74.73,74.72,74.72,34191.0,69.9269,69.9269,69.9175,69.9175,34191.0
2023-10-04 15:10:00,74.73,74.74,74.72,74.73,56021.0,69.9269,69.9362,69.9175,69.9269,56021.0
2023-10-04 15:20:00,74.73,74.74,74.72,74.73,123637.0,69.9269,69.9362,69.9175,69.9269,123637.0
2023-10-04 15:30:00,74.73,74.74,74.72,74.73,253195.0,69.9269,69.9362,69.9175,69.9269,253195.0
2023-10-04 15:40:00,74.73,74.74,74.72,74.74,87489.0,69.9269,69.9362,69.9175,69.9362,87489.0
2023-10-04 15:50:00,74.74,74.75,74.73,74.75,134597.0,69.9362,69.9456,69.9269,69.9456,134597.0
2023-10-05 09:30:00,74.85,74.91,74.84,74.84,111472.0,70.0392,70.0953,70.0298,70.0298,111472.0
2023-10-05 09:40:00,74.84,74.86,74.83,74.86,832100.0,70.0298,70.0485,70.0205,70.0485,832100.0
2023-10-05 09:50:00,74.86,74.86,74.82,74.85,368192.0,70.0485,70.0485,70.0111,70.0392,368192.0
2023-10-05 10:00:00,74.84,74.85,74.8,74.81,50138.0,70.0298,70.0392,69.9924,70.0017,50138.0
2023-10-05 10:10:00,74.81,74.83,74.8,74.83,50646.0,70.0017,70.0205,69.9924,70.0205,50646.0
2023-10-05 10:20:00,74.83,74.83,74.82,74.83,24926.0,70.0205,70.0205,70.0111,70.0205,24926.0
2023-10-05 10:30:00,74.83,74.83,74.78,74.78,47489.0,70.0205,70.0205,69.9737,69.9737,47489.0
2023-10-05 10:40:00,74.78,74.81,74.78,74.81,26767.0,69.9737,70.0017,69.9737,70.0017,26767.0
2023-10-05 10:50:00,74.81,74.82,74.8,74.81,55241.0,70.0017,70.0111,69.9924,70.0017,55241.0
2023-10-05 11:00:00,74.81,74.82,74.8,74.8,130237.0,70.0017,70.0111,69.9924,69.9924,130237.0
2023-10-05 11:10:00,74.81,74.83,74.8,74.83,74847.0,70.0017,70.0205,69.9924,70.0205,74847.0
2023-10-05 11:20:00,74.82,74.83,74.8,74.81,48892.0,70.0111,70.0205,69.9924,70.0017,48892.0
2023-10-05 11:30:00,74.81,74.82,74.8,74.81,70955.0,70.0017,70.0111,69.9924,70.0017,70955.0
2023-10-05 11:40:00,74.81,74.82,74.8,74.8,51546.0,70.0017,70.0111,69.9924,69.9924,51546.0
2023-10-05 11:50:00,74.81,74.82,74.79,74.81,43125.0,70.0017,70.0111,69.983,70.0017,43125.0
2023-10-05 12:00:00,74.81,74.81,74.8,74.8,55966.0,70.0017,70.0017,69.9924,69.9924,55966.0
2023-10-05 12:10:00,74.81,74.83,74.8,74.82,124560.0,70.0017,70.0205,69.9924,70.0111,124560.0
2023-10-05 12:20:00,74.82,74.83,74.81,74.82,103845.0,70.0111,70.0205,70.0017,70.0111,103845.0
2023-10-05 12:30:00,74.82,74.82,74.81,74.82,49660.0,70.0111,70.0111,70.0017,70.0111,49660.0
2023-10-05 12:40:00,74.81,74.82,74.8,74.8,84968.0,70.0017,70.0111,69.9924,69.9924,84968.0
2023-10-05 12:50:00,74.8,74.81,74.8,74.81,65121.0,69.9924,70.0017,69.9924,70.0017,65121.0
2023-10-05 13:00:00,74.81,74.82,74.79,74.8,68706.0,70.0017,70.0111,69.983,69.9924,68706.0
2023-10-05 13:10:00,74.8,74.81,74.79,74.81,92792.0,69.9924,70.0017,69.983,70.0017,92792.0
2023-10-05 13:20:00,74.8,74.83,74.8,74.82,245051.0,69.9924,70.0205,69.9924,70.0111,245051.0
2023-10-05 13:30:00,74.83,74.83,74.81,74.81,207691.0,70.0205,70.0205,70.0017,70.0017,207691.0
2023-10-05 13:40:00,74.81,74.82,74.81,74.82,183384.0,70.0017,70.0111,70.0017,70.0111,183384.0
2023-10-05 13:50:00,74.82,74.82,74.81,74.81,176689.0,70.0111,70.0111,70.0017,70.0017,176689.0
2023-10-05 14:00:00,74.82,74.82,74.81,74.82,73730.0,70.0111,70.0111,70.0017,70.0111,73730.0
2023-10-05 14:10:00,74.81,74.82,74.81,74.81,113800.0,70.0017,70.0111,70.0017,70.0017,113800.0
2023-10-05 14:20:00,74.82,74.82,74.81,74.81,70608.0,70.0111,70.0111,70.0017,70.0017,70608.0
2023-10-05 14:30:00,74.81,74.82,74.81,74.81,254813.0,70.0017,70.0111,70.0017,70.0017,254813.0
2023-10-05 14:40:00,74.82,74.83,74.81,74.82,302669.0,70.0111,70.0205,70.0017,70.0111,302669.0
2023-10-05 14:50:00,74.82,74.83,74.81,74.81,102448.0,70.0111,70.0205,70.0017,70.0017,102448.0
2023-10-05 15:00:00,74.81,74.82,74.81,74.81,220310.0,70.0017,70.0111,70.0017,70.0017,220310.0
2023-10-05 15:10:00,74.81,74.82,74.8,74.81,92130.0,70.0017,70.0111,69.9924,70.0017,92130.0
2023-10-05 15:20:00,74.81,74.82,74.79,74.8,104761.0,70.0017,70.0111,69.983,69.9924,104761.0
2023-10-05 15:30:00,74.8,74.83,74.79,74.82,471696.0,69.9924,70.0205,69.983,70.0111,471696.0
2023-10-05 15:40:00,74.82,74.83,74.82,74.83,69174.0,70.0111,70.0205,70.0111,70.0205,69174.0
2023-10-05 15:50:00,74.82,74.83,74.81,74.81,752896.0,70.0111,70.0205,70.0017,70.0017,752896.0
2023-10-06 09:30:00,74.62,74.67,74.62,74.63,127414.0,69.824,69.8707,69.824,69.8333,127414.0
2023-10-06 09:40:00,74.63,74.66,74.62,74.62,93840.0,69.8333,69.8614,69.824,69.824,93840.0
2023-10-06 09:50:00,74.62,74.65,74.61,74.65,242606.0,69.824,69.852,69.8146,69.852,242606.0
2023-10-06 10:00:00,74.65,74.67,74.64,74.67,256720.0,69.852,69.8707,69.8427,69.8707,256720.0
2023-10-06 10:10:00,74.67,74.7,74.66,74.7,280558.0,69.8707,69.8988,69.8614,69.8988,280558.0
2023-10-06 10:20:00,74.69,74.72,74.69,74.7,249700.0,69.8895,69.9175,69.8895,69.8988,249700.0
2023-10-06 10:30:00,74.69,74.72,74.69,74.72,107000.0,69.8895,69.9175,69.8895,69.9175,107000.0
2023-10-06 10:40:00,74.71,74.72,74.7,74.7,108513.0,69.9082,69.9175,69.8988,69.8988,108513.0
2023-10-06 10:50:00,74.7,74.71,74.66,74.67,136549.0,69.8988,69.9082,69.8614,69.8707,136549.0
2023-10-06 11:00:00,74.67,74.69,74.67,74.69,51818.0,69.8707,69.8895,69.8707,69.8895,51818.0
2023-10-06 11:10:00,74.69,74.71,74.68,74.7,50648.0,69.8895,69.9082,69.8801,69.8988,50648.0
2023-10-06 11:20:00,74.69,74.74,74.69,74.73,53478.0,69.8895,69.9362,69.8895,69.9269,53478.0
2023-10-06 11:30:00,74.74,74.76,74.73,74.76,79580.0,69.9362,69.955,69.9269,69.955,79580.0
2023-10-06 11:40:00,74.76,74.77,74.75,74.77,95306.0,69.955,69.9643,69.9456,69.9643,95306.0
2023-10-06 11:50:00,74.77,74.77,74.75,74.76,28890.0,69.9643,69.9643,69.9456,69.955,28890.0
2023-10-06 12:00:00,74.76,74.76,74.74,74.76,39984.0,69.955,69.955,69.9362,69.955,39984.0
2023-10-06 12:10:00,74.76,74.76,74.74,74.75,65377.0,69.955,69.955,69.9362,69.9456,65377.0
2023-10-06 12:20:00,74.74,74.75,74.73,74.74,34014.0,69.9362,69.9456,69.9269,69.9362,34014.0
2023-10-06 12:30:00,74.75,74.75,74.74,74.75,15623.0,69.9456,69.9456,69.9362,69.9456,15623.0
2023-10-06 12:40:00,74.74,74.77,74.74,74.74,83648.0,69.9362,69.9643,69.9362,69.9362,83648.0
2023-10-06 12:50:00,74.75,74.76,74.74,74.74,14934.0,69.9456,69.955,69.9362,69.9362,14934.0
2023-10-06 13:00:00,74.75,74.76,74.74,74.74,15154.0,69.9456,69.955,69.9362,69.9362,15154.0
2023-10-06 13:10:00,74.74,74.78,74.74,74.78,103068.0,69.9362,69.9737,69.9362,69.9737,103068.0
2023-10-06 13:20:00,74.78,74.78,74.76,74.78,225709.0,69.9737,69.9737,69.955,69.9737,225709.0
2023-10-06 13:30:00,74.78,74.79,74.77,74.79,280543.0,69.9737,69.983,69.9643,69.983,280543.0
2023-10-06 13:40:00,74.78,74.79,74.78,74.78,129379.0,69.9737,69.983,69.9737,69.9737,129379.0
2023-10-06 13:50:00,74.78,74.78,74.77,74.78,23707.0,69.9737,69.9737,69.9643,69.9737,23707.0
2023-10-06 14:00:00,74.77,74.78,74.77,74.78,27933.0,69.9643,69.9737,69.9643,69.9737,27933.0
2023-10-06 14:10:00,74.78,74.78,74.77,74.77,30775.0,69.9737,69.9737,69.9643,69.9643,30775.0
2023-10-06 14:20:00,74.78,74.79,74.77,74.79,31169.0,69.9737,69.983,69.9643,69.983,31169.0
2023-10-06 14:30:00,74.79,74.8,74.79,74.8,36478.0,69.983,69.9924,69.983,69.9924,36478.0
2023-10-06 14:40:00,74.79,74.8,74.79,74.79,11448.0,69.983,69.9924,69.983,69.983,11448.0
2023-10-06 14:50:00,74.79,74.79,74.77,74.78,33301.0,69.983,69.983,69.9643,69.9737,33301.0
2023-10-06 15:00:00,74.78,74.79,74.78,74.79,29848.0,69.9737,69.983,69.9737,69.983,29848.0
2023-10-06 15:10:00,74.79,74.79,74.78,74.78,37080.0,69.983,69.983,69.9737,69.9737,37080.0
2023-10-06 15:20:00,74.79,74.8,74.78,74.78,25967.0,69.983,69.9924,69.9737,69.9737,25967.0
2023-10-06 15:30:00,74.78,74.79,74.77,74.78,60954.0,69.9737,69.983,69.9643,69.9737,60954.0
2023-10-06 15:40:00,74.78,74.78,74.77,74.78,41952.0,69.9737,69.9737,69.9643,69.9737,41952.0
2023-10-06 15:50:00,74.78,74.78,74.77,74.77,92793.0,69.9737,69.9737,69.9643,69.9643,92793.0
2023-10-09 09:30:00,74.92,74.98,74.92,74.98,46283.0,70.1047,70.1608,70.1047,70.1608,46283.0
2023-10-09 09:40:00,74.99,74.99,74.98,74.99,7352.0,70.1702,70.1702,70.1608,70.1702,7352.0
2023-10-09 09:50:00,74.99,75.02,74.98,75.02,32874.0,70.1702,70.1982,70.1608,70.1982,32874.0
2023-10-09 10:00:00,75.02,75.06,75.01,75.06,117811.0,70.1982,70.2357,70.1889,70.2357,117811.0
2023-10-09 10:10:00,75.06,75.06,75.05,75.06,14753.0,70.2357,70.2357,70.2263,70.2357,14753.0
2023-10-09 10:20:00,75.06,75.08,75.05,75.06,28858.0,70.2357,70.2544,70.2263,70.2357,28858.0
2023-10-09 10:30:00,75.06,75.07,75.06,75.06,42875.0,70.2357,70.245,70.2357,70.2357,42875.0
2023-10-09 10:40:00,75.06,75.07,75.05,75.06,14204.0,70.2357,70.245,70.2263,70.2357,14204.0
2023-10-09 10:50:00,75.05,75.08,75.05,75.07,53158.0,70.2263,70.2544,70.2263,70.245,53158.0
2023-10-09 11:00:00,75.07,75.08,75.06,75.07,30118.0,70.245,70.2544,70.2357,70.245,30118.0
2023-10-09 11:10:00,75.06,75.08,75.06,75.08,54221.0,70.2357,70.2544,70.2357,70.2544,54221.0
2023-10-09 11:20:00,75.08,75.08,75.05,75.06,92502.0,70.2544,70.2544,70.2263,70.2357,92502.0
2023-10-09 11:30:00,75.06,75.08,75.05,75.08,24454.0,70.2357,70.2544,70.2263,70.2544,24454.0
2023-10-09 11:40:00,75.07,75.08,75.06,75.06,18858.0,70.245,70.2544,70.2357,70.2357,18858.0
2023-10-09 11:50:00,75.06,75.07,75.05,75.05,10304.0,70.2357,70.245,70.2263,70.2263,10304.0
2023-10-09 12:00:00,75.06,75.07,75.05,75.06,36703.0,70.2357,70.245,70.2263,70.2357,36703.0
2023-10-09 12:10:00,75.05,75.06,75.04,75.05,27562.0,70.2263,70.2357,70.217,70.2263,27562.0
2023-10-09 12:20:00,75.04,75.05,75.04,75.05,22652.0,70.217,70.2263,70.217,70.2263,22652.0
2023-10-09 12:30:00,75.05,75.05,75.04,75.05,12184.0,70.2263,70.2263,70.217,70.2263,12184.0
2023-10-09 12:40:00,75.05,75.06,75.04,75.05,16035.0,70.2263,70.2357,70.217,70.2263,16035.0
2023-10-09 12:50:00,75.06,75.06,75.05,75.06,19298.0,70.2357,70.2357,70.2263,70.2357,19298.0
2023-10-09 13:00:00,75.05,75.06,75.05,75.06,4833.0,70.2263,70.2357,70.2263,70.2357,4833.0
2023-10-09 13:10:00,75.06,75.07,75.05,75.06,11232.0,70.2357,70.245,70.2263,70.2357,11232.0
2023-10-09 13:20:00,75.06,75.07,75.06,75.06,30758.0,70.2357,70.245,70.2357,70.2357,30758.0
2023-10-09 13:30:00,75.06,75.1,75.06,75.09,21103.0,70.2357,70.2731,70.2357,70.2637,21103.0
2023-10-09 13:40:00,75.09,75.1,75.09,75.1,13265.0,70.2637,70.2731,70.2637,70.2731,13265.0
2023-10-09 13:50:00,75.09,75.11,75.09,75.11,12361.0,70.2637,70.2825,70.2637,70.2825,12361.0
2023-10-09 14:00:00,75.11,75.11,75.1,75.11,19763.0,70.2825,70.2825,70.2731,70.2825,19763.0
2023-10-09 14:10:00,75.11,75.11,75.09,75.09,48802.0,70.2825,70.2825,70.2637,70.2637,48802.0
2023-10-09 14:20:00,75.09,75.1,75.08,75.09,27390.0,70.2637,70.2731,70.2544,70.2637,27390.0
2023-10-09 14:30:00,75.09,75.09,75.08,75.09,41244.0,70.2637,70.2637,70.2544,70.2637,41244.0
2023-10-09 14:40:00,75.09,75.1,75.08,75.09,21963.0,70.2637,70.2731,70.2544,70.2637,21963.0
2023-10-09 14:50:00,75.08,75.1,75.08,75.08,23608.0,70.2544,70.2731,70.2544,70.2544,23608.0
2023-10-09 15:00:00,75.09,75.1,75.08,75.09,19601.0,70.2637,70.2731,70.2544,70.2637,19601.0
2023-10-09 15:10:00,75.09,75.12,75.09,75.12,32753.0,70.2637,70.2918,70.2637,70.2918,32753.0
2023-10-09 15:20:00,75.11,75.12,75.1,75.12,57059.0,70.2825,70.2918,70.2731,70.2918,57059.0
2023-10-09 15:30:00,75.12,75.13,75.11,75.12,23316.0,70.2918,70.3012,70.2825,70.2918,23316.0
2023-10-09 15:40:00,75.12,75.13,75.11,75.13,54377.0,70.2918,70.3012,70.2825,70.3012,54377.0
2023-10-09 15:50:00,75.13,75.13,75.12,75.12,171501.0,70.3012,70.3012,70.2918,70.2918,171501.0
2023-10-10 09:30:00,75.02,75.05,75.01,75.02,70428.0,70.1982,70.2263,70.1889,70.1982,70428.0
2023-10-10 09:40:00,75.02,75.03,74.99,75.0,23567.0,70.1982,70.2076,70.1702,70.1795,23567.0
2023-10-10 09:50:00,75.0,75.04,74.99,75.04,41434.0,70.1795,70.217,70.1702,70.217,41434.0
2023-10-10 10:00:00,75.03,75.04,75.02,75.02,158809.0,70.2076,70.217,70.1982,70.1982,158809.0
2023-10-10 10:10:00,75.03,75.03,75.01,75.02,294128.0,70.2076,70.2076,70.1889,70.1982,294128.0
2023-10-10 10:20:00,75.01,75.04,75.01,75.04,32515.0,70.1889,70.217,70.1889,70.217,32515.0
2023-10-10 10:30:00,75.03,75.04,75.03,75.04,27149.0,70.2076,70.217,70.2076,70.217,27149.0
2023-10-10 10:40:00,75.03,75.04,75.03,75.03,15252.0,70.2076,70.217,70.2076,70.2076,15252.0
2023-10-10 10:50:00,75.04,75.06,75.03,75.05,72847.0,70.217,70.2357,70.2076,70.2263,72847.0
2023-10-10 11:00:00,75.05,75.07,75.04,75.06,38403.0,70.2263,70.245,70.217,70.2357,38403.0
2023-10-10 11:10:00,75.06,75.09,75.05,75.09,29786.0,70.2357,70.2637,70.2263,70.2637,29786.0
2023-10-10 11:20:00,75.09,75.09,75.07,75.08,38273.0,70.2637,70.2637,70.245,70.2544,38273.0
2023-10-10 11:30:00,75.08,75.1,75.07,75.09,103485.0,70.2544,70.2731,70.245,70.2637,103485.0
2023-10-10 11:40:00,75.09,75.13,75.09,75.13,34161.0,70.2637,70.3012,70.2637,70.3012,34161.0
2023-10-10 11:50:00,75.13,75.14,75.12,75.14,21473.0,70.3012,70.3105,70.2918,70.3105,21473.0
2023-10-10 12:00:00,75.14,75.14,75.12,75.12,119454.0,70.3105,70.3105,70.2918,70.2918,119454.0
2023-10-10 12:10:00,75.13,75.13,75.12,75.12,121510.0,70.3012,70.3012,70.2918,70.2918,121510.0
2023-10-10 12:20:00,75.12,75.13,75.11,75.12,86444.0,70.2918,70.3012,70.2825,70.2918,86444.0
2023-10-10 12:30:00,75.12,75.13,75.11,75.13,82298.0,70.2918,70.3012,70.2825,70.3012,82298.0
2023-10-10 12:40:00,75.12,75.15,75.12,75.15,74579.0,70.2918,70.3199,70.2918,70.3199,74579.0
2023-10-10 12:50:00,75.15,75.15,75.13,75.14,71895.0,70.3199,70.3199,70.3012,70.3105,71895.0
2023-10-10 13:00:00,75.13,75.14,75.1,75.1,126318.0,70.3012,70.3105,70.2731,70.2731,126318.0
2023-10-10 13:10:00,75.11,75.12,75.1,75.12,70681.0,70.2825,70.2918,70.2731,70.2918,70681.0
2023-10-10 13:20:00,75.12,75.12,75.11,75.11,75019.0,70.2918,70.2918,70.2825,70.2825,75019.0
2023-10-10 13:30:00,75.11,75.12,75.09,75.09,83277.0,70.2825,70.2918,70.2637,70.2637,83277.0
2023-10-10 13:40:00,75.09,75.1,75.09,75.09,49419.0,70.2637,70.2731,70.2637,70.2637,49419.0
2023-10-10 13:50:00,75.09,75.1,75.08,75.08,62427.0,70.2637,70.2731,70.2544,70.2544,62427.0
2023-10-10 14:00:00,75.08,75.08,75.07,75.08,41940.0,70.2544,70.2544,70.245,70.2544,41940.0
2023-10-10 14:10:00,75.08,75.09,75.07,75.08,49900.0,70.2544,70.2637,70.245,70.2544,49900.0
2023-10-10 14:20:00,75.08,75.09,75.07,75.08,54876.0,70.2544,70.2637,70.245,70.2544,54876.0
2023-10-10 14:30:00,75.07,75.08,75.07,75.07,24952.0,70.245,70.2544,70.245,70.245,24952.0
2023-10-10 14:40:00,75.07,75.08,75.07,75.08,42060.0,70.245,70.2544,70.245,70.2544,42060.0
2023-10-10 14:50:00,75.08,75.08,75.05,75.06,87082.0,70.2544,70.2544,70.2263,70.2357,87082.0
2023-10-10 15:00:00,75.06,75.06,75.05,75.05,29721.0,70.2357,70.2357,70.2263,70.2263,29721.0
2023-10-10 15:10:00,75.06,75.06,75.05,75.05,24554.0,70.2357,70.2357,70.2263,70.2263,24554.0
2023-10-10 15:20:00,75.05,75.06,75.05,75.06,36926.0,70.2263,70.2357,70.2263,70.2357,36926.0
2023-10-10 15:30:00,75.06,75.07,75.05,75.06,97795.0,70.2357,70.245,70.2263,70.2357,97795.0
2023-10-10 15:40:00,75.06,75.08,75.06,75.08,49416.0,70.2357,70.2544,70.2357,70.2544,49416.0
2023-10-10 15:50:00,75.08,75.11,75.07,75.11,119279.0,70.2544,70.2825,70.245,70.2825,119279.0
2023-10-11 09:30:00,75.07,75.11,75.07,75.09,88457.0,70.245,70.2825,70.245,70.2637,88457.0
2023-10-11 09:40:00,75.09,75.1,75.06,75.06,43082.0,70.2637,70.2731,70.2357,70.2357,43082.0
2023-10-11 09:50:00,75.06,75.1,75.05,75.09,701769.0,70.2357,70.2731,70.2263,70.2637,701769.0
2023-10-11 10:00:00,75.09,75.1,75.08,75.09,58896.0,70.2637,70.2731,70.2544,70.2637,58896.0
2023-10-11 10:10:00,75.09,75.09,75.07,75.08,67704.0,70.2637,70.2637,70.245,70.2544,67704.0
2023-10-11 10:20:00,75.08,75.09,75.07,75.08,387211.0,70.2544,70.2637,70.245,70.2544,387211.0
2023-10-11 10:30:00,75.07,75.1,75.06,75.09,36194.0,70.245,70.2731,70.2357,70.2637,36194.0
2023-10-11 10:40:00,75.09,75.1,75.06,75.07,182060.0,70.2637,70.2731,70.2357,70.245,182060.0
2023-10-11 10:50:00,75.06,75.09,75.06,75.07,48453.0,70.2357,70.2637,70.2357,70.245,48453.0
2023-10-11 11:00:00,75.08,75.09,75.06,75.08,54084.0,70.2544,70.2637,70.2357,70.2544,54084.0
2023-10-11 11:10:00,75.08,75.09,75.07,75.08,58383.0,70.2544,70.2637,70.245,70.2544,58383.0
2023-10-11 11:20:00,75.07,75.12,75.07,75.09,37914.0,70.245,70.2918,70.245,70.2637,37914.0
2023-10-11 11:30:00,75.09,75.11,75.09,75.1,25987.0,70.2637,70.2825,70.2637,70.2731,25987.0
2023-10-11 11:40:00,75.11,75.12,75.1,75.11,38436.0,70.2825,70.2918,70.2731,70.2825,38436.0
2023-10-11 11:50:00,75.11,75.11,75.09,75.09,21832.0,70.2825,70.2825,70.2637,70.2637,21832.0
2023-10-11 12:00:00,75.09,75.1,75.08,75.09,44108.0,70.2637,70.2731,70.2544,70.2637,44108.0
2023-10-11 12:10:00,75.08,75.1,75.08,75.09,26345.0,70.2544,70.2731,70.2544,70.2637,26345.0
2023-10-11 12:20:00,75.08,75.09,75.07,75.09,24111.0,70.2544,70.2637,70.245,70.2637,24111.0
2023-10-11 12:30:00,75.09,75.1,75.08,75.08,59054.0,70.2637,70.2731,70.2544,70.2544,59054.0
2023-10-11 12:40:00,75.09,75.09,75.07,75.08,64490.0,70.2637,70.2637,70.245,70.2544,64490.0
2023-10-11 12:50:00,75.07,75.08,75.06,75.06,12880.0,70.245,70.2544,70.2357,70.2357,12880.0
2023-10-11 13:00:00,75.06,75.07,75.04,75.05,53964.0,70.2357,70.245,70.217,70.2263,53964.0
2023-10-11 13:10:00,75.05,75.05,75.03,75.04,34803.0,70.2263,70.2263,70.2076,70.217,34803.0
2023-10-11 13:20:00,75.04,75.05,75.03,75.04,29658.0,70.217,70.2263,70.2076,70.217,29658.0
2023-10-11 13:30:00,75.03,75.04,75.02,75.02,21653.0,70.2076,70.217,70.1982,70.1982,21653.0
2023-10-11 13:40:00,75.02,75.03,75.01,75.02,34275.0,70.1982,70.2076,70.1889,70.1982,34275.0
2023-10-11 13:50:00,75.02,75.04,75.01,75.04,38646.0,70.1982,70.217,70.1889,70.217,38646.0
2023-10-11 14:00:00,75.05,75.05,75.02,75.05,122565.0,70.2263,70.2263,70.1982,70.2263,122565.0
2023-10-11 14:10:00,75.04,75.04,75.02,75.04,59622.0,70.217,70.217,70.1982,70.217,59622.0
2023-10-11 14:20:00,75.04,75.04,75.03,75.03,69429.0,70.217,70.217,70.2076,70.2076,69429.0
2023-10-11 14:30:00,75.04,75.05,75.03,75.05,33121.0,70.217,70.2263,70.2076,70.2263,33121.0
2023-10-11 14:40:00,75.04,75.06,75.04,75.06,34837.0,70.217,70.2357,70.217,70.2357,34837.0
2023-10-11 14:50:00,75.06,75.06,75.05,75.05,109614.0,70.2357,70.2357,70.2263,70.2263,109614.0
2023-10-11 15:00:00,75.06,75.07,75.05,75.06,23035.0,70.2357,70.245,70.2263,70.2357,23035.0
2023-10-11 15:10:00,75.06,75.08,75.06,75.07,51961.0,70.2357,70.2544,70.2357,70.245,51961.0
2023-10-11 15:20:00,75.06,75.08,75.06,75.07,35547.0,70.2357,70.2544,70.2357,70.245,35547.0
2023-10-11 15:30:00,75.07,75.08,75.06,75.06,67402.0,70.245,70.2544,70.2357,70.2357,67402.0
2023-10-11 15:40:00,75.06,75.08,75.06,75.06,135182.0,70.2357,70.2544,70.2357,70.2357,135182.0
2023-10-11 15:50:00,75.06,75.08,75.06,75.08,163406.0,70.2357,70.2544,70.2357,70.2544,163406.0
2023-10-12 09:30:00,75.01,75.05,75.01,75.02,147955.0,70.1889,70.2263,70.1889,70.1982,147955.0
2023-10-12 09:40:00,75.02,75.04,74.99,75.0,36940.0,70.1982,70.217,70.1702,70.1795,36940.0
2023-10-12 09:50:00,75.0,75.01,74.96,74.97,20347.0,70.1795,70.1889,70.1421,70.1515,20347.0
2023-10-12 10:00:00,74.97,74.98,74.95,74.97,98424.0,70.1515,70.1608,70.1327,70.1515,98424.0
2023-10-12 10:10:00,74.98,75.01,74.97,75.0,88524.0,70.1608,70.1889,70.1515,70.1795,88524.0
2023-10-12 10:20:00,75.0,75.02,74.99,75.0,59096.0,70.1795,70.1982,70.1702,70.1795,59096.0
2023-10-12 10:30:00,75.0,75.0,74.98,74.98,35190.0,70.1795,70.1795,70.1608,70.1608,35190.0
2023-10-12 10:40:00,74.98,74.99,74.97,74.98,39520.0,70.1608,70.1702,70.1515,70.1608,39520.0
2023-10-12 10:50:00,74.98,74.99,74.97,74.99,53194.0,70.1608,70.1702,70.1515,70.1702,53194.0
2023-10-12 11:00:00,74.98,74.99,74.96,74.98,72660.0,70.1608,70.1702,70.1421,70.1608,72660.0
2023-10-12 11:10:00,74.98,74.98,74.96,74.97,30407.0,70.1608,70.1608,70.1421,70.1515,30407.0
2023-10-12 11:20:00,74.96,74.97,74.93,74.94,149089.0,70.1421,70.1515,70.114,70.1234,149089.0
2023-10-12 11:30:00,74.93,74.94,74.92,74.94,58505.0,70.114,70.1234,70.1047,70.1234,58505.0
2023-10-12 11:40:00,74.94,74.96,74.93,74.95,59048.0,70.1234,70.1421,70.114,70.1327,59048.0
2023-10-12 11:50:00,74.95,74.96,74.95,74.95,50879.0,70.1327,70.1421,70.1327,70.1327,50879.0
2023-10-12 12:00:00,74.95,74.97,74.95,74.97,68929.0,70.1327,70.1515,70.1327,70.1515,68929.0
2023-10-12 12:10:00,74.97,74.97,74.96,74.97,58365.0,70.1515,70.1515,70.1421,70.1515,58365.0
2023-10-12 12:20:00,74.96,74.97,74.96,74.97,72757.0,70.1421,70.1515,70.1421,70.1515,72757.0
2023-10-12 12:30:00,74.97,74.97,74.96,74.97,40569.0,70.1515,70.1515,70.1421,70.1515,40569.0
2023-10-12 12:40:00,74.96,74.97,74.96,74.97,348557.0,70.1421,70.1515,70.1421,70.1515,348557.0
2023-10-12 12:50:00,74.96,74.97,74.95,74.95,72724.0,70.1421,70.1515,70.1327,70.1327,72724.0
2023-10-12 13:00:00,74.95,74.96,74.93,74.93,80654.0,70.1327,70.1421,70.114,70.114,80654.0
2023-10-12 13:10:00,74.93,74.94,74.92,74.94,75332.0,70.114,70.1234,70.1047,70.1234,75332.0
2023-10-12 13:20:00,74.94,74.95,74.93,74.95,76934.0,70.1234,70.1327,70.114,70.1327,76934.0
2023-10-12 13:30:00,74.94,74.95,74.92,74.92,90075.0,70.1234,70.1327,70.1047,70.1047,90075.0
2023-10-12 13:40:00,74.92,74.94,74.92,74.94,38714.0,70.1047,70.1234,70.1047,70.1234,38714.0
2023-10-12 13:50:00,74.94,74.94,74.92,74.93,86626.0,70.1234,70.1234,70.1047,70.114,86626.0
2023-10-12 14:00:00,74.92,74.93,74.9,74.9,177535.0,70.1047,70.114,70.086,70.086,177535.0
2023-10-12 14:10:00,74.9,74.91,74.9,74.9,132060.0,70.086,70.0953,70.086,70.086,132060.0
2023-10-12 14:20:00,74.91,74.92,74.9,74.92,168133.0,70.0953,70.1047,70.086,70.1047,168133.0
2023-10-12 14:30:00,74.92,74.93,74.91,74.93,235061.0,70.1047,70.114,70.0953,70.114,235061.0
2023-10-12 14:40:00,74.93,74.94,74.92,74.93,190701.0,70.114,70.1234,70.1047,70.114,190701.0
2023-10-12 14:50:00,74.94,74.94,74.92,74.92,141989.0,70.1234,70.1234,70.1047,70.1047,141989.0
2023-10-12 15:00:00,74.92,74.93,74.91,74.92,343039.0,70.1047,70.114,70.0953,70.1047,343039.0
2023-10-12 15:10:00,74.92,74.94,74.92,74.94,226378.0,70.1047,70.1234,70.1047,70.1234,226378.0
2023-10-12 15:20:00,74.94,74.94,74.93,74.94,103165.0,70.1234,70.1234,70.114,70.1234,103165.0
2023-10-12 15:30:00,74.94,74.96,74.93,74.95,298189.0,70.1234,70.1421,70.114,70.1327,298189.0
2023-10-12 15:40:00,74.95,74.96,74.95,74.95,119946.0,70.1327,70.1421,70.1327,70.1327,119946.0
2023-10-12 15:50:00,74.95,74.96,74.94,74.95,309146.0,70.1327,70.1421,70.1234,70.1327,309146.0
2023-10-13 09:30:00,75.07,75.1,75.06,75.09,73256.0,70.245,70.2731,70.2357,70.2637,73256.0
2023-10-13 09:40:00,75.09,75.09,75.06,75.07,35133.0,70.2637,70.2637,70.2357,70.245,35133.0
2023-10-13 09:50:00,75.08,75.08,75.05,75.06,18630.0,70.2544,70.2544,70.2263,70.2357,18630.0
2023-10-13 10:00:00,75.06,75.07,75.02,75.05,222322.0,70.2357,70.245,70.1982,70.2263,222322.0
2023-10-13 10:10:00,75.06,75.06,75.02,75.03,39179.0,70.2357,70.2357,70.1982,70.2076,39179.0
2023-10-13 10:20:00,75.03,75.05,75.02,75.03,38481.0,70.2076,70.2263,70.1982,70.2076,38481.0
2023-10-13 10:30:00,75.03,75.04,75.02,75.02,26396.0,70.2076,70.217,70.1982,70.1982,26396.0
2023-10-13 10:40:00,75.02,75.04,75.02,75.03,22689.0,70.1982,70.217,70.1982,70.2076,22689.0
2023-10-13 10:50:00,75.03,75.04,75.02,75.04,64204.0,70.2076,70.217,70.1982,70.217,64204.0
2023-10-13 11:00:00,75.03,75.04,75.01,75.02,45192.0,70.2076,70.217,70.1889,70.1982,45192.0
2023-10-13 11:10:00,75.03,75.04,75.01,75.03,56391.0,70.2076,70.217,70.1889,70.2076,56391.0
2023-10-13 11:20:00,75.03,75.04,75.01,75.02,36717.0,70.2076,70.217,70.1889,70.1982,36717.0
2023-10-13 11:30:00,75.01,75.03,75.01,75.03,85508.0,70.1889,70.2076,70.1889,70.2076,85508.0
2023-10-13 11:40:00,75.03,75.03,75.0,75.0,94884.0,70.2076,70.2076,70.1795,70.1795,94884.0
2023-10-13 11:50:00,75.01,75.01,74.99,75.0,74168.0,70.1889,70.1889,70.1702,70.1795,74168.0
2023-10-13 12:00:00,75.01,75.04,75.0,75.03,38518.0,70.1889,70.217,70.1795,70.2076,38518.0
2023-10-13 12:10:00,75.03,75.04,75.01,75.01,47746.0,70.2076,70.217,70.1889,70.1889,47746.0
2023-10-13 12:20:00,75.02,75.02,75.01,75.02,41354.0,70.1982,70.1982,70.1889,70.1982,41354.0
2023-10-13 12:30:00,75.02,75.02,75.0,75.01,28753.0,70.1982,70.1982,70.1795,70.1889,28753.0
2023-10-13 12:40:00,75.01,75.02,75.0,75.02,41534.0,70.1889,70.1982,70.1795,70.1982,41534.0
2023-10-13 12:50:00,75.01,75.02,74.99,75.01,71288.0,70.1889,70.1982,70.1702,70.1889,71288.0
2023-10-13 13:00:00,75.01,75.01,75.0,75.0,55991.0,70.1889,70.1889,70.1795,70.1795,55991.0
2023-10-13 13:10:00,75.0,75.01,74.99,74.99,43514.0,70.1795,70.1889,70.1702,70.1702,43514.0
2023-10-13 13:20:00,75.0,75.01,74.98,74.98,49946.0,70.1795,70.1889,70.1608,70.1608,49946.0
2023-10-13 13:30:00,74.98,74.99,74.98,74.98,32812.0,70.1608,70.1702,70.1608,70.1608,32812.0
2023-10-13 13:40:00,74.98,74.99,74.98,74.98,35974.0,70.1608,70.1702,70.1608,70.1608,35974.0
2023-10-13 13:50:00,74.98,75.0,74.98,74.99,47833.0,70.1608,70.1795,70.1608,70.1702,47833.0
2023-10-13 14:00:00,74.99,75.01,74.98,75.01,52068.0,70.1702,70.1889,70.1608,70.1889,52068.0
2023-10-13 14:10:00,75.01,75.01,75.0,75.01,137419.0,70.1889,70.1889,70.1795,70.1889,137419.0
2023-10-13 14:20:00,75.01,75.01,74.99,74.99,223676.0,70.1889,70.1889,70.1702,70.1702,223676.0
2023-10-13 14:30:00,75.0,75.0,74.99,75.0,73253.0,70.1795,70.1795,70.1702,70.1795,73253.0
2023-10-13 14:40:00,75.0,75.0,74.99,75.0,90626.0,70.1795,70.1795,70.1702,70.1795,90626.0
2023-10-13 14:50:00,74.99,75.01,74.99,75.01,87620.0,70.1702,70.1889,70.1702,70.1889,87620.0
2023-10-13 15:00:00,75.01,75.02,75.0,75.01,69532.0,70.1889,70.1982,70.1795,70.1889,69532.0
2023-10-13 15:10:00,75.01,75.01,75.0,75.0,135594.0,70.1889,70.1889,70.1795,70.1795,135594.0
2023-10-13 15:20:00,75.0,75.01,74.99,74.99,401943.0,70.1795,70.1889,70.1702,70.1702,401943.0
2023-10-13 15:30:00,75.0,75.0,74.98,74.98,147550.0,70.1795,70.1795,70.1608,70.1608,147550.0
2023-10-13 15:40:00,74.98,74.99,74.97,74.98,194157.0,70.1608,70.1702,70.1515,70.1608,194157.0
2023-10-13 15:50:00,74.98,74.99,74.96,74.98,228784.0,70.1608,70.1702,70.1421,70.1608,228784.0
2023-10-16 09:30:00,75.0,75.0,74.93,74.94,106131.0,70.1795,70.1795,70.114,70.1234,106131.0
2023-10-16 09:40:00,74.94,74.95,74.92,74.92,58616.0,70.1234,70.1327,70.1047,70.1047,58616.0
2023-10-16 09:50:00,74.92,74.92,74.9,74.91,36460.0,70.1047,70.1047,70.086,70.0953,36460.0
2023-10-16 10:00:00,74.91,74.92,74.89,74.89,70491.0,70.0953,70.1047,70.0766,70.0766,70491.0
2023-10-16 10:10:00,74.89,74.93,74.89,74.93,199946.0,70.0766,70.114,70.0766,70.114,199946.0
2023-10-16 10:20:00,74.92,74.94,74.91,74.94,49610.0,70.1047,70.1234,70.0953,70.1234,49610.0
2023-10-16 10:30:00,74.94,74.95,74.92,74.94,24383.0,70.1234,70.1327,70.1047,70.1234,24383.0
2023-10-16 10:40:00,74.94,74.95,74.92,74.94,28686.0,70.1234,70.1327,70.1047,70.1234,28686.0
2023-10-16 10:50:00,74.95,74.95,74.94,74.95,106224.0,70.1327,70.1327,70.1234,70.1327,106224.0
2023-10-16 11:00:00,74.95,74.97,74.94,74.95,297652.0,70.1327,70.1515,70.1234,70.1327,297652.0
2023-10-16 11:10:00,74.95,74.97,74.95,74.97,132703.0,70.1327,70.1515,70.1327,70.1515,132703.0
2023-10-16 11:20:00,74.96,74.98,74.95,74.98,285414.0,70.1421,70.1608,70.1327,70.1608,285414.0
2023-10-16 11:30:00,74.98,74.98,74.97,74.98,172064.0,70.1608,70.1608,70.1515,70.1608,172064.0
2023-10-16 11:40:00,74.98,74.98,74.95,74.95,86432.0,70.1608,70.1608,70.1327,70.1327,86432.0
2023-10-16 11:50:00,74.96,74.98,74.95,74.96,217310.0,70.1421,70.1608,70.1327,70.1421,217310.0
2023-10-16 12:00:00,74.97,74.97,74.95,74.97,599885.0,70.1515,70.1515,70.1327,70.1515,599885.0
2023-10-16 12:10:00,74.97,74.97,74.95,74.95,12915.0,70.1515,70.1515,70.1327,70.1327,12915.0
2023-10-16 12:20:00,74.95,74.96,74.94,74.95,40401.0,70.1327,70.1421,70.1234,70.1327,40401.0
2023-10-16 12:30:00,74.95,74.95,74.93,74.94,320237.0,70.1327,70.1327,70.114,70.1234,320237.0
2023-10-16 12:40:00,74.94,74.95,74.94,74.95,33927.0,70.1234,70.1327,70.1234,70.1327,33927.0
2023-10-16 12:50:00,74.95,74.95,74.94,74.95,24757.0,70.1327,70.1327,70.1234,70.1327,24757.0
2023-10-16 13:00:00,74.95,74.95,74.94,74.95,30703.0,70.1327,70.1327,70.1234,70.1327,30703.0
2023-10-16 13:10:00,74.94,74.95,74.92,74.92,48781.0,70.1234,70.1327,70.1047,70.1047,48781.0
2023-10-16 13:20:00,74.92,74.95,74.92,74.95,273915.0,70.1047,70.1327,70.1047,70.1327,273915.0
2023-10-16 13:30:00,74.94,74.95,74.92,74.92,167727.0,70.1234,70.1327,70.1047,70.1047,167727.0
2023-10-16 13:40:00,74.92,74.93,74.92,74.92,53815.0,70.1047,70.114,70.1047,70.1047,53815.0
2023-10-16 13:50:00,74.92,74.93,74.92,74.92,12480.0,70.1047,70.114,70.1047,70.1047,12480.0
2023-10-16 14:00:00,74.92,74.93,74.91,74.92,33400.0,70.1047,70.114,70.0953,70.1047,33400.0
2023-10-16 14:10:00,74.91,74.92,74.91,74.92,77815.0,70.0953,70.1047,70.0953,70.1047,77815.0
2023-10-16 14:20:00,74.91,74.92,74.91,74.92,41156.0,70.0953,70.1047,70.0953,70.1047,41156.0
2023-10-16 14:30:00,74.91,74.92,74.91,74.92,27131.0,70.0953,70.1047,70.0953,70.1047,27131.0
2023-10-16 14:40:00,74.91,74.92,74.91,74.91,158902.0,70.0953,70.1047,70.0953,70.0953,158902.0
2023-10-16 14:50:00,74.92,74.92,74.91,74.92,24754.0,70.1047,70.1047,70.0953,70.1047,24754.0
2023-10-16 15:00:00,74.92,74.92,74.9,74.91,144938.0,70.1047,70.1047,70.086,70.0953,144938.0
2023-10-16 15:10:00,74.9,74.91,74.89,74.9,40523.0,70.086,70.0953,70.0766,70.086,40523.0
2023-10-16 15:20:00,74.9,74.9,74.89,74.9,36667.0,70.086,70.086,70.0766,70.086,36667.0
2023-10-16 15:30:00,74.89,74.92,74.89,74.92,438226.0,70.0766,70.1047,70.0766,70.1047,438226.0
2023-10-16 15:40:00,74.92,74.92,74.91,74.91,117712.0,70.1047,70.1047,70.0953,70.0953,117712.0
2023-10-16 15:50:00,74.91,74.91,74.88,74.88,580414.0,70.0953,70.0953,70.0672,70.0672,580414.0
2023-10-17 09:30:00,74.72,74.72,74.67,74.68,230139.0,69.9175,69.9175,69.8707,69.8801,230139.0
2023-10-17 09:40:00,74.68,74.68,74.66,74.68,222023.0,69.8801,69.8801,69.8614,69.8801,222023.0
2023-10-17 09:50:00,74.67,74.69,74.67,74.68,324874.0,69.8707,69.8895,69.8707,69.8801,324874.0
2023-10-17 10:00:00,74.69,74.69,74.66,74.67,291610.0,69.8895,69.8895,69.8614,69.8707,291610.0
2023-10-17 10:10:00,74.68,74.7,74.67,74.69,28860.0,69.8801,69.8988,69.8707,69.8895,28860.0
2023-10-17 10:20:00,74.7,74.7,74.68,74.68,302418.0,69.8988,69.8988,69.8801,69.8801,302418.0
2023-10-17 10:30:00,74.67,74.7,74.66,74.69,390961.0,69.8707,69.8988,69.8614,69.8895,390961.0
2023-10-17 10:40:00,74.69,74.7,74.68,74.69,21003.0,69.8895,69.8988,69.8801,69.8895,21003.0
2023-10-17 10:50:00,74.69,74.69,74.68,74.68,14510.0,69.8895,69.8895,69.8801,69.8801,14510.0
2023-10-17 11:00:00,74.69,74.69,74.66,74.67,42795.0,69.8895,69.8895,69.8614,69.8707,42795.0
2023-10-17 11:10:00,74.67,74.69,74.66,74.67,29771.0,69.8707,69.8895,69.8614,69.8707,29771.0
2023-10-17 11:20:00,74.67,74.69,74.67,74.68,670661.0,69.8707,69.8895,69.8707,69.8801,670661.0
2023-10-17 11:30:00,74.68,74.7,74.68,74.69,77224.0,69.8801,69.8988,69.8801,69.8895,77224.0
2023-10-17 11:40:00,74.69,74.7,74.68,74.69,40522.0,69.8895,69.8988,69.8801,69.8895,40522.0
2023-10-17 11:50:00,74.69,74.7,74.68,74.69,41533.0,69.8895,69.8988,69.8801,69.8895,41533.0
2023-10-17 12:00:00,74.69,74.7,74.68,74.69,71166.0,69.8895,69.8988,69.8801,69.8895,71166.0
2023-10-17 12:10:00,74.69,74.69,74.67,74.67,21740.0,69.8895,69.8895,69.8707,69.8707,21740.0
2023-10-17 12:20:00,74.67,74.7,74.67,74.69,35869.0,69.8707,69.8988,69.8707,69.8895,35869.0
2023-10-17 12:30:00,74.69,74.7,74.68,74.68,20672.0,69.8895,69.8988,69.8801,69.8801,20672.0
2023-10-17 12:40:00,74.68,74.69,74.67,74.68,21002.0,69.8801,69.8895,69.8707,69.8801,21002.0
2023-10-17 12:50:00,74.67,74.68,74.67,74.67,112153.0,69.8707,69.8801,69.8707,69.8707,112153.0
2023-10-17 13:00:00,74.67,74.68,74.66,74.67,104732.0,69.8707,69.8801,69.8614,69.8707,104732.0
2023-10-17 13:10:00,74.66,74.67,74.65,74.66,89388.0,69.8614,69.8707,69.852,69.8614,89388.0
2023-10-17 13:20:00,74.66,74.66,74.63,74.64,18678.0,69.8614,69.8614,69.8333,69.8427,18678.0
2023-10-17 13:30:00,74.64,74.65,74.63,74.64,23488.0,69.8427,69.852,69.8333,69.8427,23488.0
2023-10-17 13:40:00,74.64,74.64,74.6,74.6,194087.0,69.8427,69.8427,69.8052,69.8052,194087.0
2023-10-17 13:50:00,74.6,74.61,74.56,74.58,211802.0,69.8052,69.8146,69.7678,69.7865,211802.0
2023-10-17 14:00:00,74.58,74.58,74.55,74.57,262774.0,69.7865,69.7865,69.7585,69.7772,262774.0
2023-10-17 14:10:00,74.57,74.58,74.56,74.58,276804.0,69.7772,69.7865,69.7678,69.7865,276804.0
2023-10-17 14:20:00,74.58,74.59,74.57,74.59,224618.0,69.7865,69.7959,69.7772,69.7959,224618.0
2023-10-17 14:30:00,74.59,74.61,74.58,74.61,218769.0,69.7959,69.8146,69.7865,69.8146,218769.0
2023-10-17 14:40:00,74.61,74.63,74.6,74.62,471423.0,69.8146,69.8333,69.8052,69.824,471423.0
2023-10-17 14:50:00,74.62,74.64,74.61,74.62,434423.0,69.824,69.8427,69.8146,69.824,434423.0
2023-10-17 15:00:00,74.62,74.63,74.61,74.63,221100.0,69.824,69.8333,69.8146,69.8333,221100.0
2023-10-17 15:10:00,74.62,74.63,74.61,74.62,240825.0,69.824,69.8333,69.8146,69.824,240825.0
2023-10-17 15:20:00,74.62,74.63,74.61,74.62,272208.0,69.824,69.8333,69.8146,69.824,272208.0
2023-10-17 15:30:00,74.63,74.64,74.62,74.64,54169.0,69.8333,69.8427,69.824,69.8427,54169.0
2023-10-17 15:40:00,74.64,74.64,74.63,74.63,86178.0,69.8427,69.8427,69.8333,69.8333,86178.0
2023-10-17 15:50:00,74.64,74.64,74.61,74.62,407672.0,69.8427,69.8427,69.8146,69.824,407672.0
2023-10-18 09:30:00,74.59,74.64,74.58,74.61,88919.0,69.7959,69.8427,69.7865,69.8146,88919.0
2023-10-18 09:40:00,74.6,74.63,74.6,74.63,39603.0,69.8052,69.8333,69.8052,69.8333,39603.0
2023-10-18 09:50:00,74.63,74.64,74.62,74.63,28625.0,69.8333,69.8427,69.824,69.8333,28625.0
2023-10-18 10:00:00,74.63,74.64,74.61,74.64,32890.0,69.8333,69.8427,69.8146,69.8427,32890.0
2023-10-18 10:10:00,74.64,74.64,74.62,74.63,15234.0,69.8427,69.8427,69.824,69.8333,15234.0
2023-10-18 10:20:00,74.63,74.64,74.61,74.61,69526.0,69.8333,69.8427,69.8146,69.8146,69526.0
2023-10-18 10:30:00,74.62,74.62,74.6,74.61,83878.0,69.824,69.824,69.8052,69.8146,83878.0
2023-10-18 10:40:00,74.61,74.61,74.56,74.57,46370.0,69.8146,69.8146,69.7678,69.7772,46370.0
2023-10-18 10:50:00,74.57,74.57,74.54,74.55,41256.0,69.7772,69.7772,69.7491,69.7585,41256.0
2023-10-18 11:00:00,74.55,74.55,74.52,74.53,25495.0,69.7585,69.7585,69.7304,69.7397,25495.0
2023-10-18 11:10:00,74.52,74.53,74.5,74.52,34807.0,69.7304,69.7397,69.7117,69.7304,34807.0
2023-10-18 11:20:00,74.51,74.53,74.51,74.52,40145.0,69.721,69.7397,69.721,69.7304,40145.0
2023-10-18 11:30:00,74.51,74.55,74.51,74.54,41272.0,69.721,69.7585,69.721,69.7491,41272.0
2023-10-18 11:40:00,74.54,74.54,74.51,74.52,28494.0,69.7491,69.7491,69.721,69.7304,28494.0
2023-10-18 11:50:00,74.53,74.53,74.51,74.51,28221.0,69.7397,69.7397,69.721,69.721,28221.0
2023-10-18 12:00:00,74.52,74.53,74.51,74.51,31659.0,69.7304,69.7397,69.721,69.721,31659.0
2023-10-18 12:10:00,74.51,74.53,74.51,74.51,21646.0,69.721,69.7397,69.721,69.721,21646.0
2023-10-18 12:20:00,74.51,74.53,74.51,74.52,29216.0,69.721,69.7397,69.721,69.7304,29216.0
2023-10-18 12:30:00,74.53,74.53,74.52,74.52,28268.0,69.7397,69.7397,69.7304,69.7304,28268.0
2023-10-18 12:40:00,74.53,74.54,74.52,74.53,76998.0,69.7397,69.7491,69.7304,69.7397,76998.0
2023-10-18 12:50:00,74.53,74.53,74.51,74.51,22012.0,69.7397,69.7397,69.721,69.721,22012.0
2023-10-18 13:00:00,74.51,74.56,74.5,74.55,76893.0,69.721,69.7678,69.7117,69.7585,76893.0
2023-10-18 13:10:00,74.55,74.56,74.53,74.54,50928.0,69.7585,69.7678,69.7397,69.7491,50928.0
2023-10-18 13:20:00,74.55,74.55,74.53,74.53,37941.0,69.7585,69.7585,69.7397,69.7397,37941.0
2023-10-18 13:30:00,74.53,74.56,74.53,74.55,70922.0,69.7397,69.7678,69.7397,69.7585,70922.0
2023-10-18 13:40:00,74.56,74.56,74.55,74.55,11989.0,69.7678,69.7678,69.7585,69.7585,11989.0
2023-10-18 13:50:00,74.55,74.55,74.54,74.54,19620.0,69.7585,69.7585,69.7491,69.7491,19620.0
2023-10-18 14:00:00,74.55,74.55,74.53,74.55,80481.0,69.7585,69.7585,69.7397,69.7585,80481.0
2023-10-18 14:10:00,74.55,74.55,74.53,74.55,37609.0,69.7585,69.7585,69.7397,69.7585,37609.0
2023-10-18 14:20:00,74.55,74.55,74.54,74.55,39944.0,69.7585,69.7585,69.7491,69.7585,39944.0
2023-10-18 14:30:00,74.55,74.56,74.54,74.55,55087.0,69.7585,69.7678,69.7491,69.7585,55087.0
2023-10-18 14:40:00,74.55,74.55,74.53,74.53,72955.0,69.7585,69.7585,69.7397,69.7397,72955.0
2023-10-18 14:50:00,74.53,74.54,74.52,74.52,75920.0,69.7397,69.7491,69.7304,69.7304,75920.0
2023-10-18 15:00:00,74.52,74.53,74.5,74.51,154130.0,69.7304,69.7397,69.7117,69.721,154130.0
2023-10-18 15:10:00,74.51,74.52,74.5,74.51,76418.0,69.721,69.7304,69.7117,69.721,76418.0
2023-10-18 15:20:00,74.51,74.51,74.49,74.51,152331.0,69.721,69.721,69.7023,69.721,152331.0
2023-10-18 15:30:00,74.5,74.53,74.5,74.53,81707.0,69.7117,69.7397,69.7117,69.7397,81707.0
2023-10-18 15:40:00,74.53,74.53,74.49,74.5,171097.0,69.7397,69.7397,69.7023,69.7117,171097.0
2023-10-18 15:50:00,74.5,74.51,74.48,74.51,3531632.0,69.7117,69.721,69.693,69.721,3531632.0
2023-10-19 09:30:00,74.49,74.53,74.48,74.51,215444.0,69.7023,69.7397,69.693,69.721,215444.0
2023-10-19 09:40:00,74.5,74.51,74.49,74.49,136506.0,69.7117,69.721,69.7023,69.7023,136506.0
2023-10-19 09:50:00,74.5,74.51,74.49,74.51,54144.0,69.7117,69.721,69.7023,69.721,54144.0
2023-10-19 10:00:00,74.5,74.51,74.48,74.48,32880.0,69.7117,69.721,69.693,69.693,32880.0
2023-10-19 10:10:00,74.48,74.5,74.47,74.49,48715.0,69.693,69.7117,69.6836,69.7023,48715.0
2023-10-19 10:20:00,74.48,74.5,74.47,74.47,46141.0,69.693,69.7117,69.6836,69.6836,46141.0
2023-10-19 10:30:00,74.48,74.49,74.47,74.48,39325.0,69.693,69.7023,69.6836,69.693,39325.0
2023-10-19 10:40:00,74.47,74.48,74.46,74.47,34189.0,69.6836,69.693,69.6742,69.6836,34189.0
2023-10-19 10:50:00,74.47,74.47,74.45,74.47,39075.0,69.6836,69.6836,69.6649,69.6836,39075.0
2023-10-19 11:00:00,74.47,74.48,74.46,74.47,37886.0,69.6836,69.693,69.6742,69.6836,37886.0
2023-10-19 11:10:00,74.47,74.49,74.46,74.48,75942.0,69.6836,69.7023,69.6742,69.693,75942.0
2023-10-19 11:20:00,74.48,74.49,74.47,74.47,238209.0,69.693,69.7023,69.6836,69.6836,238209.0
2023-10-19 11:30:00,74.48,74.49,74.47,74.48,106969.0,69.693,69.7023,69.6836,69.693,106969.0
2023-10-19 11:40:00,74.48,74.49,74.47,74.48,80495.0,69.693,69.7023,69.6836,69.693,80495.0
2023-10-19 11:50:00,74.48,74.48,74.47,74.48,68448.0,69.693,69.693,69.6836,69.693,68448.0
2023-10-19 12:00:00,74.48,74.58,74.43,74.55,267703.0,69.693,69.7865,69.6462,69.7585,267703.0
2023-10-19 12:10:00,74.56,74.59,74.55,74.58,80737.0,69.7678,69.7959,69.7585,69.7865,80737.0
2023-10-19 12:20:00,74.58,74.6,74.56,74.56,55021.0,69.7865,69.8052,69.7678,69.7678,55021.0
2023-10-19 12:30:00,74.57,74.58,74.45,74.5,121714.0,69.7772,69.7865,69.6649,69.7117,121714.0
2023-10-19 12:40:00,74.5,74.51,74.48,74.5,66071.0,69.7117,69.721,69.693,69.7117,66071.0
2023-10-19 12:50:00,74.5,74.54,74.48,74.53,113231.0,69.7117,69.7491,69.693,69.7397,113231.0
2023-10-19 13:00:00,74.53,74.57,74.52,74.56,131202.0,69.7397,69.7772,69.7304,69.7678,131202.0
2023-10-19 13:10:00,74.56,74.57,74.54,74.56,152950.0,69.7678,69.7772,69.7491,69.7678,152950.0
2023-10-19 13:20:00,74.56,74.57,74.53,74.54,90323.0,69.7678,69.7772,69.7397,69.7491,90323.0
2023-10-19 13:30:00,74.55,74.56,74.51,74.53,52409.0,69.7585,69.7678,69.721,69.7397,52409.0
2023-10-19 13:40:00,74.53,74.53,74.51,74.53,19182.0,69.7397,69.7397,69.721,69.7397,19182.0
2023-10-19 13:50:00,74.53,74.54,74.52,74.53,99436.0,69.7397,69.7491,69.7304,69.7397,99436.0
2023-10-19 14:00:00,74.52,74.54,74.52,74.53,824398.0,69.7304,69.7491,69.7304,69.7397,824398.0
2023-10-19 14:10:00,74.53,74.54,74.52,74.53,18407.0,69.7397,69.7491,69.7304,69.7397,18407.0
2023-10-19 14:20:00,74.53,74.54,74.51,74.52,47300.0,69.7397,69.7491,69.721,69.7304,47300.0
2023-10-19 14:30:00,74.53,74.53,74.5,74.51,93839.0,69.7397,69.7397,69.7117,69.721,93839.0
2023-10-19 14:40:00,74.51,74.52,74.49,74.49,86029.0,69.721,69.7304,69.7023,69.7023,86029.0
2023-10-19 14:50:00,74.49,74.51,74.49,74.5,83451.0,69.7023,69.721,69.7023,69.7117,83451.0
2023-10-19 15:00:00,74.51,74.52,74.5,74.5,97822.0,69.721,69.7304,69.7117,69.7117,97822.0
2023-10-19 15:10:00,74.51,74.51,74.5,74.51,178945.0,69.721,69.721,69.7117,69.721,178945.0
2023-10-19 15:20:00,74.51,74.51,74.5,74.5,108705.0,69.721,69.721,69.7117,69.7117,108705.0
2023-10-19 15:30:00,74.51,74.51,74.5,74.5,133871.0,69.721,69.721,69.7117,69.7117,133871.0
2023-10-19 15:40:00,74.5,74.51,74.5,74.51,113615.0,69.7117,69.721,69.7117,69.721,113615.0
2023-10-19 15:50:00,74.51,74.51,74.49,74.51,292436.0,69.721,69.721,69.7023,69.721,292436.0
2023-10-20 09:30:00,74.58,74.63,74.56,74.61,203409.0,69.7865,69.8333,69.7678,69.8146,203409.0
2023-10-20 09:40:00,74.61,74.65,74.6,74.65,67567.0,69.8146,69.852,69.8052,69.852,67567.0
2023-10-20 09:50:00,74.64,74.64,74.62,74.64,63146.0,69.8427,69.8427,69.824,69.8427,63146.0
2023-10-20 10:00:00,74.64,74.65,74.62,74.64,392072.0,69.8427,69.852,69.824,69.8427,392072.0
2023-10-20 10:10:00,74.64,74.64,74.61,74.62,54602.0,69.8427,69.8427,69.8146,69.824,54602.0
2023-10-20 10:20:00,74.63,74.64,74.62,74.64,62472.0,69.8333,69.8427,69.824,69.8427,62472.0
2023-10-20 10:30:00,74.63,74.64,74.62,74.64,83391.0,69.8333,69.8427,69.824,69.8427,83391.0
2023-10-20 10:40:00,74.63,74.65,74.62,74.63,84599.0,69.8333,69.852,69.824,69.8333,84599.0
2023-10-20 10:50:00,74.63,74.67,74.63,74.65,52461.0,69.8333,69.8707,69.8333,69.852,52461.0
2023-10-20 11:00:00,74.65,74.67,74.65,74.67,205287.0,69.852,69.8707,69.852,69.8707,205287.0
2023-10-20 11:10:00,74.67,74.67,74.66,74.67,193304.0,69.8707,69.8707,69.8614,69.8707,193304.0
2023-10-20 11:20:00,74.67,74.68,74.66,74.68,35646.0,69.8707,69.8801,69.8614,69.8801,35646.0
2023-10-20 11:30:00,74.67,74.68,74.67,74.67,512511.0,69.8707,69.8801,69.8707,69.8707,512511.0
2023-10-20 11:40:00,74.67,74.68,74.66,74.66,252781.0,69.8707,69.8801,69.8614,69.8614,252781.0
2023-10-20 11:50:00,74.67,74.67,74.65,74.66,329451.0,69.8707,69.8707,69.852,69.8614,329451.0
2023-10-20 12:00:00,74.65,74.66,74.63,74.64,64797.0,69.852,69.8614,69.8333,69.8427,64797.0
2023-10-20 12:10:00,74.64,74.65,74.63,74.65,33266.0,69.8427,69.852,69.8333,69.852,33266.0
2023-10-20 12:20:00,74.65,74.67,74.64,74.67,139908.0,69.852,69.8707,69.8427,69.8707,139908.0
2023-10-20 12:30:00,74.67,74.68,74.66,74.67,82047.0,69.8707,69.8801,69.8614,69.8707,82047.0
2023-10-20 12:40:00,74.67,74.69,74.66,74.69,43749.0,69.8707,69.8895,69.8614,69.8895,43749.0
2023-10-20 12:50:00,74.69,74.69,74.67,74.69,80327.0,69.8895,69.8895,69.8707,69.8895,80327.0
2023-10-20 13:00:00,74.69,74.69,74.68,74.69,88675.0,69.8895,69.8895,69.8801,69.8895,88675.0
2023-10-20 13:10:00,74.69,74.7,74.67,74.68,86847.0,69.8895,69.8988,69.8707,69.8801,86847.0
2023-10-20 13:20:00,74.67,74.68,74.66,74.68,59811.0,69.8707,69.8801,69.8614,69.8801,59811.0
2023-10-20 13:30:00,74.69,74.69,74.67,74.67,28796.0,69.8895,69.8895,69.8707,69.8707,28796.0
2023-10-20 13:40:00,74.68,74.69,74.66,74.67,30038.0,69.8801,69.8895,69.8614,69.8707,30038.0
2023-10-20 13:50:00,74.67,74.69,74.66,74.69,78990.0,69.8707,69.8895,69.8614,69.8895,78990.0
2023-10-20 14:00:00,74.69,74.69,74.68,74.69,61653.0,69.8895,69.8895,69.8801,69.8895,61653.0
2023-10-20 14:10:00,74.69,74.69,74.67,74.68,104693.0,69.8895,69.8895,69.8707,69.8801,104693.0
2023-10-20 14:20:00,74.69,74.69,74.67,74.67,114014.0,69.8895,69.8895,69.8707,69.8707,114014.0
2023-10-20 14:30:00,74.67,74.68,74.67,74.68,56535.0,69.8707,69.8801,69.8707,69.8801,56535.0
2023-10-20 14:40:00,74.67,74.68,74.66,74.68,54218.0,69.8707,69.8801,69.8614,69.8801,54218.0
2023-10-20 14:50:00,74.67,74.69,74.67,74.68,33543.0,69.8707,69.8895,69.8707,69.8801,33543.0
2023-10-20 15:00:00,74.68,74.7,74.67,74.7,70863.0,69.8801,69.8988,69.8707,69.8988,70863.0
2023-10-20 15:10:00,74.7,74.7,74.69,74.7,49869.0,69.8988,69.8988,69.8895,69.8988,49869.0
2023-10-20 15:20:00,74.7,74.7,74.69,74.7,73932.0,69.8988,69.8988,69.8895,69.8988,73932.0
2023-10-20 15:30:00,74.7,74.7,74.69,74.7,66409.0,69.8988,69.8988,69.8895,69.8988,66409.0
2023-10-20 15:40:00,74.7,74.7,74.68,74.69,130028.0,69.8988,69.8988,69.8801,69.8895,130028.0
2023-10-20 15:50:00,74.68,74.72,74.68,74.71,173781.0,69.8801,69.9175,69.8801,69.9082,173781.0
2023-10-23 09:30:00,74.65,74.67,74.63,74.65,88136.0,69.852,69.8707,69.8333,69.852,88136.0
2023-10-23 09:40:00,74.66,74.67,74.64,74.67,85859.0,69.8614,69.8707,69.8427,69.8707,85859.0
2023-10-23 09:50:00,74.67,74.71,74.66,74.7,58951.0,69.8707,69.9082,69.8614,69.8988,58951.0
2023-10-23 10:00:00,74.7,74.71,74.69,74.7,161425.0,69.8988,69.9082,69.8895,69.8988,161425.0
2023-10-23 10:10:00,74.7,74.74,74.7,74.73,56615.0,69.8988,69.9362,69.8988,69.9269,56615.0
2023-10-23 10:20:00,74.73,74.76,74.72,74.74,49948.0,69.9269,69.955,69.9175,69.9362,49948.0
2023-10-23 10:30:00,74.73,74.74,74.71,74.73,80787.0,69.9269,69.9362,69.9082,69.9269,80787.0
2023-10-23 10:40:00,74.73,74.74,74.71,74.73,43448.0,69.9269,69.9362,69.9082,69.9269,43448.0
2023-10-23 10:50:00,74.73,74.74,74.72,74.73,48368.0,69.9269,69.9362,69.9175,69.9269,48368.0
2023-10-23 11:00:00,74.73,74.74,74.72,74.73,440091.0,69.9269,69.9362,69.9175,69.9269,440091.0
2023-10-23 11:10:00,74.73,74.77,74.73,74.77,137292.0,69.9269,69.9643,69.9269,69.9643,137292.0
2023-10-23 11:20:00,74.77,74.8,74.77,74.8,83350.0,69.9643,69.9924,69.9643,69.9924,83350.0
2023-10-23 11:30:00,74.8,74.8,74.77,74.79,27121.0,69.9924,69.9924,69.9643,69.983,27121.0
2023-10-23 11:40:00,74.8,74.81,74.79,74.79,40895.0,69.9924,70.0017,69.983,69.983,40895.0
2023-10-23 11:50:00,74.79,74.83,74.79,74.82,57413.0,69.983,70.0205,69.983,70.0111,57413.0
2023-10-23 12:00:00,74.82,74.83,74.81,74.81,94602.0,70.0111,70.0205,70.0017,70.0017,94602.0
2023-10-23 12:10:00,74.81,74.82,74.8,74.8,27236.0,70.0017,70.0111,69.9924,69.9924,27236.0
2023-10-23 12:20:00,74.8,74.82,74.8,74.81,323808.0,69.9924,70.0111,69.9924,70.0017,323808.0
2023-10-23 12:30:00,74.81,74.83,74.81,74.82,98161.0,70.0017,70.0205,70.0017,70.0111,98161.0
2023-10-23 12:40:00,74.82,74.83,74.81,74.83,34490.0,70.0111,70.0205,70.0017,70.0205,34490.0
2023-10-23 12:50:00,74.82,74.85,74.82,74.84,35676.0,70.0111,70.0392,70.0111,70.0298,35676.0
2023-10-23 13:00:00,74.84,74.85,74.84,74.85,53717.0,70.0298,70.0392,70.0298,70.0392,53717.0
2023-10-23 13:10:00,74.84,74.86,74.84,74.86,72280.0,70.0298,70.0485,70.0298,70.0485,72280.0
2023-10-23 13:20:00,74.85,74.86,74.85,74.85,46014.0,70.0392,70.0485,70.0392,70.0392,46014.0
2023-10-23 13:30:00,74.85,74.86,74.85,74.86,54774.0,70.0392,70.0485,70.0392,70.0485,54774.0
2023-10-23 13:40:00,74.85,74.86,74.84,74.84,29438.0,70.0392,70.0485,70.0298,70.0298,29438.0
2023-10-23 13:50:00,74.84,74.85,74.84,74.84,125799.0,70.0298,70.0392,70.0298,70.0298,125799.0
2023-10-23 14:00:00,74.84,74.85,74.82,74.82,252942.0,70.0298,70.0392,70.0111,70.0111,252942.0
2023-10-23 14:10:00,74.82,74.83,74.82,74.83,232063.0,70.0111,70.0205,70.0111,70.0205,232063.0
2023-10-23 14:20:00,74.83,74.84,74.82,74.84,212011.0,70.0205,70.0298,70.0111,70.0298,212011.0
2023-10-23 14:30:00,74.84,74.84,74.83,74.84,62854.0,70.0298,70.0298,70.0205,70.0298,62854.0
2023-10-23 14:40:00,74.84,74.84,74.83,74.84,158867.0,70.0298,70.0298,70.0205,70.0298,158867.0
2023-10-23 14:50:00,74.83,74.84,74.83,74.84,160398.0,70.0205,70.0298,70.0205,70.0298,160398.0
2023-10-23 15:00:00,74.84,74.85,74.83,74.84,176454.0,70.0298,70.0392,70.0205,70.0298,176454.0
2023-10-23 15:10:00,74.84,74.85,74.83,74.84,247430.0,70.0298,70.0392,70.0205,70.0298,247430.0
2023-10-23 15:20:00,74.84,74.84,74.81,74.81,187117.0,70.0298,70.0298,70.0017,70.0017,187117.0
2023-10-23 15:30:00,74.81,74.82,74.81,74.81,219709.0,70.0017,70.0111,70.0017,70.0017,219709.0
2023-10-23 15:40:00,74.81,74.82,74.81,74.81,478346.0,70.0017,70.0111,70.0017,70.0017,478346.0
2023-10-23 15:50:00,74.81,74.84,74.81,74.84,310600.0,70.0017,70.0298,70.0017,70.0298,310600.0
2023-10-24 09:30:00,74.82,74.86,74.82,74.85,349947.0,70.0111,70.0485,70.0111,70.0392,349947.0
2023-10-24 09:40:00,74.84,74.85,74.78,74.79,136064.0,70.0298,70.0392,69.9737,69.983,136064.0
2023-10-24 09:50:00,74.8,74.83,74.78,74.83,372422.0,69.9924,70.0205,69.9737,70.0205,372422.0
2023-10-24 10:00:00,74.83,74.84,74.81,74.83,554095.0,70.0205,70.0298,70.0017,70.0205,554095.0
2023-10-24 10:10:00,74.83,74.84,74.81,74.81,538001.0,70.0205,70.0298,70.0017,70.0017,538001.0
2023-10-24 10:20:00,74.81,74.82,74.81,74.81,381964.0,70.0017,70.0111,70.0017,70.0017,381964.0
2023-10-24 10:30:00,74.81,74.82,74.8,74.8,287388.0,70.0017,70.0111,69.9924,69.9924,287388.0
2023-10-24 10:40:00,74.8,74.82,74.8,74.82,164258.0,69.9924,70.0111,69.9924,70.0111,164258.0
2023-10-24 10:50:00,74.82,74.83,74.81,74.81,150431.0,70.0111,70.0205,70.0017,70.0017,150431.0
2023-10-24 11:00:00,74.81,74.82,74.79,74.79,129141.0,70.0017,70.0111,69.983,69.983,129141.0
2023-10-24 11:10:00,74.79,74.81,74.78,74.81,202492.0,69.983,70.0017,69.9737,70.0017,202492.0
2023-10-24 11:20:00,74.81,74.81,74.8,74.81,412857.0,70.0017,70.0017,69.9924,70.0017,412857.0
2023-10-24 11:30:00,74.81,74.83,74.8,74.83,317576.0,70.0017,70.0205,69.9924,70.0205,317576.0
2023-10-24 11:40:00,74.83,74.83,74.82,74.83,133952.0,70.0205,70.0205,70.0111,70.0205,133952.0
2023-10-24 11:50:00,74.83,74.85,74.82,74.84,113161.0,70.0205,70.0392,70.0111,70.0298,113161.0
2023-10-24 12:00:00,74.85,74.86,74.84,74.84,57365.0,70.0392,70.0485,70.0298,70.0298,57365.0
2023-10-24 12:10:00,74.85,74.88,74.84,74.87,135162.0,70.0392,70.0672,70.0298,70.0579,135162.0
2023-10-24 12:20:00,74.87,74.88,74.85,74.86,52953.0,70.0579,70.0672,70.0392,70.0485,52953.0
2023-10-24 12:30:00,74.86,74.86,74.84,74.84,45555.0,70.0485,70.0485,70.0298,70.0298,45555.0
2023-10-24 12:40:00,74.84,74.85,74.84,74.84,50886.0,70.0298,70.0392,70.0298,70.0298,50886.0
2023-10-24 12:50:00,74.84,74.86,74.83,74.85,48176.0,70.0298,70.0485,70.0205,70.0392,48176.0
2023-10-24 13:00:00,74.85,74.87,74.84,74.87,93611.0,70.0392,70.0579,70.0298,70.0579,93611.0
2023-10-24 13:10:00,74.87,74.88,74.86,74.87,62412.0,70.0579,70.0672,70.0485,70.0579,62412.0
2023-10-24 13:20:00,74.87,74.88,74.86,74.87,60130.0,70.0579,70.0672,70.0485,70.0579,60130.0
2023-10-24 13:30:00,74.87,74.89,74.87,74.89,116289.0,70.0579,70.0766,70.0579,70.0766,116289.0
2023-10-24 13:40:00,74.89,74.89,74.87,74.87,44472.0,70.0766,70.0766,70.0579,70.0579,44472.0
2023-10-24 13:50:00,74.88,74.88,74.86,74.88,55351.0,70.0672,70.0672,70.0485,70.0672,55351.0
2023-10-24 14:00:00,74.87,74.88,74.87,74.88,68758.0,70.0579,70.0672,70.0579,70.0672,68758.0
2023-10-24 14:10:00,74.87,74.88,74.86,74.86,72319.0,70.0579,70.0672,70.0485,70.0485,72319.0
2023-10-24 14:20:00,74.86,74.86,74.84,74.85,308920.0,70.0485,70.0485,70.0298,70.0392,308920.0
2023-10-24 14:30:00,74.85,74.86,74.85,74.86,139679.0,70.0392,70.0485,70.0392,70.0485,139679.0
2023-10-24 14:40:00,74.86,74.86,74.85,74.86,77131.0,70.0485,70.0485,70.0392,70.0485,77131.0
2023-10-24 14:50:00,74.86,74.86,74.84,74.84,60596.0,70.0485,70.0485,70.0298,70.0298,60596.0
2023-10-24 15:00:00,74.84,74.86,74.84,74.86,42609.0,70.0298,70.0485,70.0298,70.0485,42609.0
2023-10-24 15:10:00,74.86,74.87,74.85,74.86,81989.0,70.0485,70.0579,70.0392,70.0485,81989.0
2023-10-24 15:20:00,74.86,74.86,74.85,74.86,70479.0,70.0485,70.0485,70.0392,70.0485,70479.0
2023-10-24 15:30:00,74.86,74.86,74.85,74.86,70137.0,70.0485,70.0485,70.0392,70.0485,70137.0
2023-10-24 15:40:00,74.85,74.87,74.85,74.87,119316.0,70.0392,70.0579,70.0392,70.0579,119316.0
2023-10-24 15:50:00,74.87,74.87,74.85,74.86,120172.0,70.0579,70.0579,70.0392,70.0485,120172.0
2023-10-25 09:30:00,74.8,74.82,74.77,74.78,99941.0,69.9924,70.0111,69.9643,69.9737,99941.0
2023-10-25 09:40:00,74.79,74.8,74.77,74.78,448948.0,69.983,69.9924,69.9643,69.9737,448948.0
2023-10-25 09:50:00,74.79,74.79,74.78,74.78,21494.0,69.983,69.983,69.9737,69.9737,21494.0
2023-10-25 10:00:00,74.78,74.78,74.74,74.77,82605.0,69.9737,69.9737,69.9362,69.9643,82605.0
2023-10-25 10:10:00,74.76,74.78,74.76,74.78,138908.0,69.955,69.9737,69.955,69.9737,138908.0
2023-10-25 10:20:00,74.78,74.78,74.77,74.78,41452.0,69.9737,69.9737,69.9643,69.9737,41452.0
2023-10-25 10:30:00,74.78,74.8,74.77,74.8,81300.0,69.9737,69.9924,69.9643,69.9924,81300.0
2023-10-25 10:40:00,74.8,74.8,74.78,74.79,91467.0,69.9924,69.9924,69.9737,69.983,91467.0
2023-10-25 10:50:00,74.78,74.79,74.76,74.77,39236.0,69.9737,69.983,69.955,69.9643,39236.0
2023-10-25 11:00:00,74.77,74.78,74.73,74.77,60388.0,69.9643,69.9737,69.9269,69.9643,60388.0
2023-10-25 11:10:00,74.77,74.78,74.76,74.77,130795.0,69.9643,69.9737,69.955,69.9643,130795.0
2023-10-25 11:20:00,74.78,74.78,74.77,74.77,34184.0,69.9737,69.9737,69.9643,69.9643,34184.0
2023-10-25 11:30:00,74.77,74.79,74.77,74.78,43627.0,69.9643,69.983,69.9643,69.9737,43627.0
2023-10-25 11:40:00,74.79,74.8,74.78,74.78,198997.0,69.983,69.9924,69.9737,69.9737,198997.0
2023-10-25 11:50:00,74.78,74.8,74.78,74.78,46365.0,69.9737,69.9924,69.9737,69.9737,46365.0
2023-10-25 12:00:00,74.78,74.8,74.77,74.78,70482.0,69.9737,69.9924,69.9643,69.9737,70482.0
2023-10-25 12:10:00,74.78,74.79,74.77,74.79,49908.0,69.9737,69.983,69.9643,69.983,49908.0
2023-10-25 12:20:00,74.79,74.8,74.77,74.78,33955.0,69.983,69.9924,69.9643,69.9737,33955.0
2023-10-25 12:30:00,74.77,74.78,74.76,74.77,23954.0,69.9643,69.9737,69.955,69.9643,23954.0
2023-10-25 12:40:00,74.77,74.77,74.76,74.77,24019.0,69.9643,69.9643,69.955,69.9643,24019.0
2023-10-25 12:50:00,74.76,74.77,74.74,74.75,33565.0,69.955,69.9643,69.9362,69.9456,33565.0
2023-10-25 13:00:00,74.75,74.76,74.71,74.73,85758.0,69.9456,69.955,69.9082,69.9269,85758.0
2023-10-25 13:10:00,74.73,74.73,74.72,74.72,42348.0,69.9269,69.9269,69.9175,69.9175,42348.0
2023-10-25 13:20:00,74.72,74.73,74.7,74.7,202385.0,69.9175,69.9269,69.8988,69.8988,202385.0
2023-10-25 13:30:00,74.71,74.72,74.69,74.7,86329.0,69.9082,69.9175,69.8895,69.8988,86329.0
2023-10-25 13:40:00,74.7,74.71,74.7,74.7,56178.0,69.8988,69.9082,69.8988,69.8988,56178.0
2023-10-25 13:50:00,74.7,74.72,74.7,74.72,45904.0,69.8988,69.9175,69.8988,69.9175,45904.0
2023-10-25 14:00:00,74.72,74.72,74.71,74.72,85615.0,69.9175,69.9175,69.9082,69.9175,85615.0
2023-10-25 14:10:00,74.72,74.74,74.71,74.73,130467.0,69.9175,69.9362,69.9082,69.9269,130467.0
2023-10-25 14:20:00,74.73,74.74,74.72,74.73,332149.0,69.9269,69.9362,69.9175,69.9269,332149.0
2023-10-25 14:30:00,74.73,74.73,74.72,74.73,535783.0,69.9269,69.9269,69.9175,69.9269,535783.0
2023-10-25 14:40:00,74.73,74.73,74.71,74.71,310219.0,69.9269,69.9269,69.9082,69.9082,310219.0
2023-10-25 14:50:00,74.71,74.72,74.7,74.72,68570.0,69.9082,69.9175,69.8988,69.9175,68570.0
2023-10-25 15:00:00,74.71,74.72,74.71,74.71,73909.0,69.9082,69.9175,69.9082,69.9082,73909.0
2023-10-25 15:10:00,74.72,74.72,74.71,74.72,25088.0,69.9175,69.9175,69.9082,69.9175,25088.0
2023-10-25 15:20:00,74.72,74.72,74.71,74.72,16982.0,69.9175,69.9175,69.9082,69.9175,16982.0
2023-10-25 15:30:00,74.72,74.73,74.71,74.72,104280.0,69.9175,69.9269,69.9082,69.9175,104280.0
2023-10-25 15:40:00,74.73,74.75,74.72,74.75,77060.0,69.9269,69.9456,69.9175,69.9456,77060.0
2023-10-25 15:50:00,74.75,74.77,74.74,74.76,673851.0,69.9456,69.9643,69.9362,69.955,673851.0
2023-10-26 09:30:00,74.8,74.88,74.8,74.87,110416.0,69.9924,70.0672,69.9924,70.0579,110416.0
2023-10-26 09:40:00,74.87,74.87,74.85,74.86,25427.0,70.0579,70.0579,70.0392,70.0485,25427.0
2023-10-26 09:50:00,74.85,74.87,74.84,74.85,83624.0,70.0392,70.0579,70.0298,70.0392,83624.0
2023-10-26 10:00:00,74.85,74.87,74.83,74.84,36774.0,70.0392,70.0579,70.0205,70.0298,36774.0
2023-10-26 10:10:00,74.84,74.85,74.82,74.83,253687.0,70.0298,70.0392,70.0111,70.0205,253687.0
2023-10-26 10:20:00,74.83,74.86,74.82,74.84,58441.0,70.0205,70.0485,70.0111,70.0298,58441.0
2023-10-26 10:30:00,74.84,74.87,74.84,74.87,39823.0,70.0298,70.0579,70.0298,70.0579,39823.0
2023-10-26 10:40:00,74.87,74.88,74.86,74.87,45196.0,70.0579,70.0672,70.0485,70.0579,45196.0
2023-10-26 10:50:00,74.87,74.89,74.86,74.87,71329.0,70.0579,70.0766,70.0485,70.0579,71329.0
2023-10-26 11:00:00,74.88,74.89,74.87,74.88,64920.0,70.0672,70.0766,70.0579,70.0672,64920.0
2023-10-26 11:10:00,74.89,74.89,74.87,74.87,103759.0,70.0766,70.0766,70.0579,70.0579,103759.0
2023-10-26 11:20:00,74.87,74.88,74.87,74.88,42654.0,70.0579,70.0672,70.0579,70.0672,42654.0
2023-10-26 11:30:00,74.88,74.88,74.87,74.87,36282.0,70.0672,70.0672,70.0579,70.0579,36282.0
2023-10-26 11:40:00,74.88,74.88,74.86,74.88,46547.0,70.0672,70.0672,70.0485,70.0672,46547.0
2023-10-26 11:50:00,74.88,74.89,74.87,74.88,39757.0,70.0672,70.0766,70.0579,70.0672,39757.0
2023-10-26 12:00:00,74.89,74.9,74.88,74.9,37634.0,70.0766,70.086,70.0672,70.086,37634.0
2023-10-26 12:10:00,74.9,74.9,74.89,74.89,44426.0,70.086,70.086,70.0766,70.0766,44426.0
2023-10-26 12:20:00,74.89,74.9,74.88,74.89,116561.0,70.0766,70.086,70.0672,70.0766,116561.0
2023-10-26 12:30:00,74.89,74.9,74.88,74.89,63680.0,70.0766,70.086,70.0672,70.0766,63680.0
2023-10-26 12:40:00,74.88,74.89,74.88,74.88,24750.0,70.0672,70.0766,70.0672,70.0672,24750.0
2023-10-26 12:50:00,74.89,74.89,74.87,74.88,28660.0,70.0766,70.0766,70.0579,70.0672,28660.0
2023-10-26 13:00:00,74.88,74.93,74.87,74.91,147316.0,70.0672,70.114,70.0579,70.0953,147316.0
2023-10-26 13:10:00,74.91,74.91,74.89,74.9,72822.0,70.0953,70.0953,70.0766,70.086,72822.0
2023-10-26 13:20:00,74.9,74.92,74.89,74.9,172077.0,70.086,70.1047,70.0766,70.086,172077.0
2023-10-26 13:30:00,74.91,74.92,74.9,74.92,272267.0,70.0953,70.1047,70.086,70.1047,272267.0
2023-10-26 13:40:00,74.92,74.94,74.91,74.94,77896.0,70.1047,70.1234,70.0953,70.1234,77896.0
2023-10-26 13:50:00,74.94,74.94,74.91,74.92,83844.0,70.1234,70.1234,70.0953,70.1047,83844.0
2023-10-26 14:00:00,74.91,74.92,74.91,74.92,13705.0,70.0953,70.1047,70.0953,70.1047,13705.0
2023-10-26 14:10:00,74.92,74.92,74.91,74.92,14335.0,70.1047,70.1047,70.0953,70.1047,14335.0
2023-10-26 14:20:00,74.92,74.92,74.9,74.92,154110.0,70.1047,70.1047,70.086,70.1047,154110.0
2023-10-26 14:30:00,74.92,74.93,74.91,74.91,59820.0,70.1047,70.114,70.0953,70.0953,59820.0
2023-10-26 14:40:00,74.92,74.93,74.91,74.91,45600.0,70.1047,70.114,70.0953,70.0953,45600.0
2023-10-26 14:50:00,74.92,74.94,74.91,74.94,27337.0,70.1047,70.1234,70.0953,70.1234,27337.0
2023-10-26 15:00:00,74.94,74.95,74.93,74.94,99269.0,70.1234,70.1327,70.114,70.1234,99269.0
2023-10-26 15:10:00,74.94,74.94,74.92,74.92,119790.0,70.1234,70.1234,70.1047,70.1047,119790.0
2023-10-26 15:20:00,74.92,74.93,74.89,74.91,116466.0,70.1047,70.114,70.0766,70.0953,116466.0
2023-10-26 15:30:00,74.92,74.93,74.91,74.92,52062.0,70.1047,70.114,70.0953,70.1047,52062.0
2023-10-26 15:40:00,74.92,74.93,74.92,74.92,46541.0,70.1047,70.114,70.1047,70.1047,46541.0
2023-10-26 15:50:00,74.92,74.93,74.92,74.93,92348.0,70.1047,70.114,70.1047,70.114,92348.0
2023-10-27 09:30:00,74.93,74.99,74.93,74.97,76673.0,70.114,70.1702,70.114,70.1515,76673.0
2023-10-27 09:40:00,74.97,74.98,74.96,74.97,59919.0,70.1515,70.1608,70.1421,70.1515,59919.0
2023-10-27 09:50:00,74.96,74.97,74.95,74.96,49657.0,70.1421,70.1515,70.1327,70.1421,49657.0
2023-10-27 10:00:00,74.95,74.96,74.92,74.96,121906.0,70.1327,70.1421,70.1047,70.1421,121906.0
2023-10-27 10:10:00,74.97,74.97,74.94,74.95,80425.0,70.1515,70.1515,70.1234,70.1327,80425.0
2023-10-27 10:20:00,74.95,74.96,74.94,74.95,85026.0,70.1327,70.1421,70.1234,70.1327,85026.0
2023-10-27 10:30:00,74.95,74.95,74.93,74.94,25335.0,70.1327,70.1327,70.114,70.1234,25335.0
2023-10-27 10:40:00,74.93,74.95,74.92,74.94,41080.0,70.114,70.1327,70.1047,70.1234,41080.0
2023-10-27 10:50:00,74.95,74.95,74.93,74.94,53945.0,70.1327,70.1327,70.114,70.1234,53945.0
2023-10-27 11:00:00,74.94,74.95,74.94,74.94,52667.0,70.1234,70.1327,70.1234,70.1234,52667.0
2023-10-27 11:10:00,74.94,74.95,74.93,74.94,34308.0,70.1234,70.1327,70.114,70.1234,34308.0
2023-10-27 11:20:00,74.94,74.94,74.92,74.92,42896.0,70.1234,70.1234,70.1047,70.1047,42896.0
2023-10-27 11:30:00,74.93,74.95,74.93,74.95,23177.0,70.114,70.1327,70.114,70.1327,23177.0
2023-10-27 11:40:00,74.94,74.95,74.94,74.94,22854.0,70.1234,70.1327,70.1234,70.1234,22854.0
2023-10-27 11:50:00,74.94,74.95,74.93,74.95,34913.0,70.1234,70.1327,70.114,70.1327,34913.0
2023-10-27 12:00:00,74.95,74.95,74.94,74.94,31765.0,70.1327,70.1327,70.1234,70.1234,31765.0
2023-10-27 12:10:00,74.94,74.94,74.93,74.94,35182.0,70.1234,70.1234,70.114,70.1234,35182.0
2023-10-27 12:20:00,74.94,74.94,74.92,74.92,57230.0,70.1234,70.1234,70.1047,70.1047,57230.0
2023-10-27 12:30:00,74.92,74.94,74.91,74.91,96322.0,70.1047,70.1234,70.0953,70.0953,96322.0
2023-10-27 12:40:00,74.92,74.94,74.91,74.94,65203.0,70.1047,70.1234,70.0953,70.1234,65203.0
2023-10-27 12:50:00,74.94,74.94,74.92,74.92,73264.0,70.1234,70.1234,70.1047,70.1047,73264.0
2023-10-27 13:00:00,74.92,74.93,74.91,74.92,50820.0,70.1047,70.114,70.0953,70.1047,50820.0
2023-10-27 13:10:00,74.92,74.93,74.91,74.91,118109.0,70.1047,70.114,70.0953,70.0953,118109.0
2023-10-27 13:20:00,74.92,74.92,74.9,74.91,336724.0,70.1047,70.1047,70.086,70.0953,336724.0
2023-10-27 13:30:00,74.91,74.95,74.91,74.95,91151.0,70.0953,70.1327,70.0953,70.1327,91151.0
2023-10-27 13:40:00,74.95,74.95,74.94,74.95,110573.0,70.1327,70.1327,70.1234,70.1327,110573.0
2023-10-27 13:50:00,74.95,74.95,74.93,74.94,89871.0,70.1327,70.1327,70.114,70.1234,89871.0
2023-10-27 14:00:00,74.94,74.94,74.93,74.94,59673.0,70.1234,70.1234,70.114,70.1234,59673.0
2023-10-27 14:10:00,74.94,74.95,74.93,74.95,57577.0,70.1234,70.1327,70.114,70.1327,57577.0
2023-10-27 14:20:00,74.95,74.95,74.93,74.94,65390.0,70.1327,70.1327,70.114,70.1234,65390.0
2023-10-27 14:30:00,74.93,74.94,74.93,74.94,67753.0,70.114,70.1234,70.114,70.1234,67753.0
2023-10-27 14:40:00,74.94,74.94,74.92,74.93,75577.0,70.1234,70.1234,70.1047,70.114,75577.0
2023-10-27 14:50:00,74.94,74.95,74.93,74.95,76838.0,70.1234,70.1327,70.114,70.1327,76838.0
2023-10-27 15:00:00,74.95,74.95,74.94,74.94,62027.0,70.1327,70.1327,70.1234,70.1234,62027.0
2023-10-27 15:10:00,74.95,74.95,74.94,74.95,60707.0,70.1327,70.1327,70.1234,70.1327,60707.0
2023-10-27 15:20:00,74.95,74.95,74.94,74.95,57765.0,70.1327,70.1327,70.1234,70.1327,57765.0
2023-10-27 15:30:00,74.95,74.95,74.94,74.95,89842.0,70.1327,70.1327,70.1234,70.1327,89842.0
2023-10-27 15:40:00,74.94,74.95,74.94,74.95,102376.0,70.1234,70.1327,70.1234,70.1327,102376.0
2023-10-27 15:50:00,74.95,74.97,74.94,74.95,171425.0,70.1327,70.1515,70.1234,70.1327,171425.0
2023-10-30 09:30:00,74.9,74.9,74.85,74.88,107549.0,70.086,70.086,70.0392,70.0672,107549.0
2023-10-30 09:40:00,74.88,74.89,74.86,74.87,25279.0,70.0672,70.0766,70.0485,70.0579,25279.0
2023-10-30 09:50:00,74.87,74.9,74.86,74.89,42896.0,70.0579,70.086,70.0485,70.0766,42896.0
2023-10-30 10:00:00,74.9,74.91,74.87,74.88,172938.0,70.086,70.0953,70.0579,70.0672,172938.0
2023-10-30 10:10:00,74.88,74.88,74.86,74.86,113970.0,70.0672,70.0672,70.0485,70.0485,113970.0
2023-10-30 10:20:00,74.86,74.87,74.85,74.86,140012.0,70.0485,70.0579,70.0392,70.0485,140012.0
2023-10-30 10:30:00,74.85,74.87,74.84,74.86,260782.0,70.0392,70.0579,70.0298,70.0485,260782.0
2023-10-30 10:40:00,74.86,74.87,74.85,74.87,217133.0,70.0485,70.0579,70.0392,70.0579,217133.0
2023-10-30 10:50:00,74.86,74.87,74.86,74.86,67915.0,70.0485,70.0579,70.0485,70.0485,67915.0
2023-10-30 11:00:00,74.87,74.87,74.85,74.86,32081.0,70.0579,70.0579,70.0392,70.0485,32081.0
2023-10-30 11:10:00,74.86,74.88,74.85,74.86,257925.0,70.0485,70.0672,70.0392,70.0485,257925.0
2023-10-30 11:20:00,74.87,74.88,74.85,74.86,187658.0,70.0579,70.0672,70.0392,70.0485,187658.0
2023-10-30 11:30:00,74.86,74.87,74.85,74.85,21326.0,70.0485,70.0579,70.0392,70.0392,21326.0
2023-10-30 11:40:00,74.86,74.86,74.85,74.86,749634.0,70.0485,70.0485,70.0392,70.0485,749634.0
2023-10-30 11:50:00,74.86,74.86,74.84,74.84,123201.0,70.0485,70.0485,70.0298,70.0298,123201.0
2023-10-30 12:00:00,74.84,74.86,74.84,74.86,51160.0,70.0298,70.0485,70.0298,70.0485,51160.0
2023-10-30 12:10:00,74.86,74.86,74.84,74.84,17642.0,70.0485,70.0485,70.0298,70.0298,17642.0
2023-10-30 12:20:00,74.84,74.85,74.84,74.84,6819.0,70.0298,70.0392,70.0298,70.0298,6819.0
2023-10-30 12:30:00,74.84,74.85,74.84,74.84,19779.0,70.0298,70.0392,70.0298,70.0298,19779.0
2023-10-30 12:40:00,74.84,74.86,74.84,74.86,52112.0,70.0298,70.0485,70.0298,70.0485,52112.0
2023-10-30 12:50:00,74.86,74.87,74.85,74.87,166054.0,70.0485,70.0579,70.0392,70.0579,166054.0
2023-10-30 13:00:00,74.87,74.88,74.86,74.86,174150.0,70.0579,70.0672,70.0485,70.0485,174150.0
2023-10-30 13:10:00,74.87,74.87,74.85,74.86,135383.0,70.0579,70.0579,70.0392,70.0485,135383.0
2023-10-30 13:20:00,74.86,74.87,74.85,74.87,201806.0,70.0485,70.0579,70.0392,70.0579,201806.0
2023-10-30 13:30:00,74.87,74.87,74.86,74.86,12824.0,70.0579,70.0579,70.0485,70.0485,12824.0
2023-10-30 13:40:00,74.86,74.87,74.86,74.87,38142.0,70.0485,70.0579,70.0485,70.0579,38142.0
2023-10-30 13:50:00,74.87,74.87,74.85,74.86,65976.0,70.0579,70.0579,70.0392,70.0485,65976.0
2023-10-30 14:00:00,74.85,74.86,74.85,74.86,18392.0,70.0392,70.0485,70.0392,70.0485,18392.0
2023-10-30 14:10:00,74.86,74.87,74.85,74.87,29291.0,70.0485,70.0579,70.0392,70.0579,29291.0
2023-10-30 14:20:00,74.87,74.87,74.86,74.86,15557.0,70.0579,70.0579,70.0485,70.0485,15557.0
2023-10-30 14:30:00,74.87,74.87,74.86,74.87,70388.0,70.0579,70.0579,70.0485,70.0579,70388.0
2023-10-30 14:40:00,74.87,74.88,74.86,74.88,162639.0,70.0579,70.0672,70.0485,70.0672,162639.0
2023-10-30 14:50:00,74.88,74.89,74.87,74.89,31961.0,70.0672,70.0766,70.0579,70.0766,31961.0
2023-10-30 15:00:00,74.89,74.91,74.89,74.9,31423.0,70.0766,70.0953,70.0766,70.086,31423.0
2023-10-30 15:10:00,74.9,74.9,74.89,74.9,45645.0,70.086,70.086,70.0766,70.086,45645.0
2023-10-30 15:20:00,74.89,74.9,74.89,74.9,67132.0,70.0766,70.086,70.0766,70.086,67132.0
2023-10-30 15:30:00,74.9,74.9,74.88,74.89,73476.0,70.086,70.086,70.0672,70.0766,73476.0
2023-10-30 15:40:00,74.89,74.89,74.88,74.89,46419.0,70.0766,70.0766,70.0672,70.0766,46419.0
2023-10-30 15:50:00,74.88,74.89,74.86,74.87,172405.0,70.0672,70.0766,70.0485,70.0579,172405.0
2023-10-31 09:30:00,74.84,74.89,74.84,74.88,47854.0,70.0298,70.0766,70.0298,70.0672,47854.0
2023-10-31 09:40:00,74.88,74.89,74.86,74.86,120968.0,70.0672,70.0766,70.0485,70.0485,120968.0
2023-10-31 09:50:00,74.87,74.88,74.87,74.88,26618.0,70.0579,70.0672,70.0579,70.0672,26618.0
2023-10-31 10:00:00,74.88,74.88,74.85,74.87,39615.0,70.0672,70.0672,70.0392,70.0579,39615.0
2023-10-31 10:10:00,74.87,74.89,74.86,74.88,24027.0,70.0579,70.0766,70.0485,70.0672,24027.0
2023-10-31 10:20:00,74.87,74.88,74.87,74.88,44209.0,70.0579,70.0672,70.0579,70.0672,44209.0
2023-10-31 10:30:00,74.88,74.89,74.87,74.88,52125.0,70.0672,70.0766,70.0579,70.0672,52125.0
2023-10-31 10:40:00,74.88,74.89,74.87,74.89,24842.0,70.0672,70.0766,70.0579,70.0766,24842.0
2023-10-31 10:50:00,74.89,74.9,74.88,74.88,40149.0,70.0766,70.086,70.0672,70.0672,40149.0
2023-10-31 11:00:00,74.89,74.9,74.89,74.9,14934.0,70.0766,70.086,70.0766,70.086,14934.0
2023-10-31 11:10:00,74.89,74.91,74.89,74.9,44025.0,70.0766,70.0953,70.0766,70.086,44025.0
2023-10-31 11:20:00,74.9,74.93,74.9,74.92,74965.0,70.086,70.114,70.086,70.1047,74965.0
2023-10-31 11:30:00,74.92,74.92,74.9,74.91,216260.0,70.1047,70.1047,70.086,70.0953,216260.0
2023-10-31 11:40:00,74.91,74.92,74.9,74.91,380545.0,70.0953,70.1047,70.086,70.0953,380545.0
2023-10-31 11:50:00,74.91,74.91,74.88,74.89,23544.0,70.0953,70.0953,70.0672,70.0766,23544.0
2023-10-31 12:00:00,74.89,74.9,74.88,74.88,340297.0,70.0766,70.086,70.0672,70.0672,340297.0
2023-10-31 12:10:00,74.88,74.9,74.88,74.9,54684.0,70.0672,70.086,70.0672,70.086,54684.0
2023-10-31 12:20:00,74.9,74.91,74.89,74.89,878965.0,70.086,70.0953,70.0766,70.0766,878965.0
2023-10-31 12:30:00,74.9,74.9,74.89,74.89,37224.0,70.086,70.086,70.0766,70.0766,37224.0
2023-10-31 12:40:00,74.89,74.9,74.88,74.89,54610.0,70.0766,70.086,70.0672,70.0766,54610.0
2023-10-31 12:50:00,74.9,74.9,74.89,74.9,34891.0,70.086,70.086,70.0766,70.086,34891.0
2023-10-31 13:00:00,74.9,74.9,74.89,74.89,697879.0,70.086,70.086,70.0766,70.0766,697879.0
2023-10-31 13:10:00,74.9,74.91,74.89,74.91,92366.0,70.086,70.0953,70.0766,70.0953,92366.0
2023-10-31 13:20:00,74.91,74.91,74.89,74.89,55112.0,70.0953,70.0953,70.0766,70.0766,55112.0
2023-10-31 13:30:00,74.89,74.9,74.89,74.89,56222.0,70.0766,70.086,70.0766,70.0766,56222.0
2023-10-31 13:40:00,74.89,74.9,74.88,74.9,124085.0,70.0766,70.086,70.0672,70.086,124085.0
2023-10-31 13:50:00,74.9,74.9,74.89,74.89,52778.0,70.086,70.086,70.0766,70.0766,52778.0
2023-10-31 14:00:00,74.89,74.9,74.88,74.89,104589.0,70.0766,70.086,70.0672,70.0766,104589.0
2023-10-31 14:10:00,74.89,74.89,74.87,74.88,124073.0,70.0766,70.0766,70.0579,70.0672,124073.0
2023-10-31 14:20:00,74.88,74.88,74.86,74.87,147058.0,70.0672,70.0672,70.0485,70.0579,147058.0
2023-10-31 14:30:00,74.87,74.88,74.87,74.88,131666.0,70.0579,70.0672,70.0579,70.0672,131666.0
2023-10-31 14:40:00,74.88,74.88,74.86,74.86,69441.0,70.0672,70.0672,70.0485,70.0485,69441.0
2023-10-31 14:50:00,74.86,74.87,74.85,74.86,174607.0,70.0485,70.0579,70.0392,70.0485,174607.0
2023-10-31 15:00:00,74.87,74.87,74.86,74.87,76825.0,70.0579,70.0579,70.0485,70.0579,76825.0
2023-10-31 15:10:00,74.87,74.87,74.86,74.86,46205.0,70.0579,70.0579,70.0485,70.0485,46205.0
2023-10-31 15:20:00,74.87,74.87,74.86,74.87,118016.0,70.0579,70.0579,70.0485,70.0579,118016.0
2023-10-31 15:30:00,74.87,74.89,74.86,74.89,95295.0,70.0579,70.0766,70.0485,70.0766,95295.0
2023-10-31 15:40:00,74.89,74.89,74.87,74.88,156349.0,70.0766,70.0766,70.0579,70.0672,156349.0
2023-10-31 15:50:00,74.88,74.88,74.85,74.85,232786.0,70.0672,70.0672,70.0392,70.0392,232786.0
2023-11-01 09:30:00,74.66,74.71,74.66,74.7,46231.0,70.0726,70.1195,70.0726,70.1101,46231.0
2023-11-01 09:40:00,74.7,74.72,74.69,74.72,62068.0,70.1101,70.1289,70.1008,70.1289,62068.0
2023-11-01 09:50:00,74.72,74.75,74.7,74.74,440201.0,70.1289,70.1571,70.1101,70.1477,440201.0
2023-11-01 10:00:00,74.74,74.81,74.74,74.79,80156.0,70.1477,70.2134,70.1477,70.1946,80156.0
2023-11-01 10:10:00,74.78,74.81,74.78,74.79,13467.0,70.1852,70.2134,70.1852,70.1946,13467.0
2023-11-01 10:20:00,74.8,74.85,74.79,74.83,81348.0,70.204,70.2509,70.1946,70.2322,81348.0
2023-11-01 10:30:00,74.84,74.84,74.82,74.83,37775.0,70.2415,70.2415,70.2228,70.2322,37775.0
2023-11-01 10:40:00,74.84,74.85,74.82,74.83,142508.0,70.2415,70.2509,70.2228,70.2322,142508.0
2023-11-01 10:50:00,74.82,74.83,74.81,74.81,41169.0,70.2228,70.2322,70.2134,70.2134,41169.0
2023-11-01 11:00:00,74.82,74.84,74.81,74.84,166562.0,70.2228,70.2415,70.2134,70.2415,166562.0
2023-11-01 11:10:00,74.84,74.85,74.82,74.83,57420.0,70.2415,70.2509,70.2228,70.2322,57420.0
2023-11-01 11:20:00,74.83,74.83,74.81,74.82,67075.0,70.2322,70.2322,70.2134,70.2228,67075.0
2023-11-01 11:30:00,74.82,74.83,74.81,74.83,56460.0,70.2228,70.2322,70.2134,70.2322,56460.0
2023-11-01 11:40:00,74.83,74.83,74.82,74.83,24148.0,70.2322,70.2322,70.2228,70.2322,24148.0
2023-11-01 11:50:00,74.83,74.83,74.81,74.83,185624.0,70.2322,70.2322,70.2134,70.2322,185624.0
2023-11-01 12:00:00,74.83,74.84,74.82,74.84,300521.0,70.2322,70.2415,70.2228,70.2415,300521.0
2023-11-01 12:10:00,74.84,74.84,74.81,74.81,51737.0,70.2415,70.2415,70.2134,70.2134,51737.0
2023-11-01 12:20:00,74.81,74.82,74.81,74.81,52409.0,70.2134,70.2228,70.2134,70.2134,52409.0
2023-11-01 12:30:00,74.81,74.82,74.8,74.81,16865.0,70.2134,70.2228,70.204,70.2134,16865.0
2023-11-01 12:40:00,74.81,74.82,74.79,74.8,17207.0,70.2134,70.2228,70.1946,70.204,17207.0
2023-11-01 12:50:00,74.8,74.81,74.79,74.81,38872.0,70.204,70.2134,70.1946,70.2134,38872.0
2023-11-01 13:00:00,74.8,74.81,74.78,74.78,88059.0,70.204,70.2134,70.1852,70.1852,88059.0
2023-11-01 13:10:00,74.78,74.8,74.78,74.8,53524.0,70.1852,70.204,70.1852,70.204,53524.0
2023-11-01 13:20:00,74.8,74.81,74.79,74.79,49462.0,70.204,70.2134,70.1946,70.1946,49462.0
2023-11-01 13:30:00,74.79,74.8,74.78,74.79,39232.0,70.1946,70.204,70.1852,70.1946,39232.0
2023-11-01 13:40:00,74.78,74.79,74.78,74.79,34223.0,70.1852,70.1946,70.1852,70.1946,34223.0
2023-11-01 13:50:00,74.79,74.8,74.78,74.8,46531.0,70.1946,70.204,70.1852,70.204,46531.0
2023-11-01 14:00:00,74.8,74.87,74.8,74.83,84824.0,70.204,70.2697,70.204,70.2322,84824.0
2023-11-01 14:10:00,74.84,74.85,74.82,74.83,24035.0,70.2415,70.2509,70.2228,70.2322,24035.0
2023-11-01 14:20:00,74.83,74.83,74.81,74.83,62873.0,70.2322,70.2322,70.2134,70.2322,62873.0
2023-11-01 14:30:00,74.83,74.89,74.82,74.84,111630.0,70.2322,70.2885,70.2228,70.2415,111630.0
2023-11-01 14:40:00,74.84,74.85,74.8,74.84,196533.0,70.2415,70.2509,70.204,70.2415,196533.0
2023-11-01 14:50:00,74.85,74.89,74.84,74.89,78546.0,70.2509,70.2885,70.2415,70.2885,78546.0
2023-11-01 15:00:00,74.89,74.92,74.88,74.91,65825.0,70.2885,70.3166,70.2791,70.3072,65825.0
2023-11-01 15:10:00,74.91,74.98,74.9,74.97,52935.0,70.3072,70.3729,70.2979,70.3636,52935.0
2023-11-01 15:20:00,74.97,74.98,74.95,74.97,74611.0,70.3636,70.3729,70.3448,70.3636,74611.0
2023-11-01 15:30:00,74.97,75.0,74.97,74.98,68409.0,70.3636,70.3917,70.3636,70.3729,68409.0
2023-11-01 15:40:00,74.98,74.99,74.96,74.97,315666.0,70.3729,70.3823,70.3542,70.3636,315666.0
2023-11-01 15:50:00,74.97,74.98,74.96,74.97,174424.0,70.3636,70.3729,70.3542,70.3636,174424.0
2023-11-02 09:30:00,75.18,75.18,75.12,75.16,169197.0,70.5607,70.5607,70.5043,70.5419,169197.0
2023-11-02 09:40:00,75.17,75.17,75.13,75.14,117869.0,70.5513,70.5513,70.5137,70.5231,117869.0
2023-11-02 09:50:00,75.14,75.14,75.13,75.13,238395.0,70.5231,70.5231,70.5137,70.5137,238395.0
2023-11-02 10:00:00,75.13,75.14,75.1,75.11,80555.0,70.5137,70.5231,70.4856,70.495,80555.0
2023-11-02 10:10:00,75.12,75.15,75.11,75.15,27971.0,70.5043,70.5325,70.495,70.5325,27971.0
2023-11-02 10:20:00,75.15,75.15,75.12,75.13,38844.0,70.5325,70.5325,70.5043,70.5137,38844.0
2023-11-02 10:30:00,75.12,75.13,75.1,75.13,39701.0,70.5043,70.5137,70.4856,70.5137,39701.0
2023-11-02 10:40:00,75.13,75.16,75.13,75.14,56482.0,70.5137,70.5419,70.5137,70.5231,56482.0
2023-11-02 10:50:00,75.15,75.15,75.13,75.15,54335.0,70.5325,70.5325,70.5137,70.5325,54335.0
2023-11-02 11:00:00,75.14,75.15,75.1,75.11,56122.0,70.5231,70.5325,70.4856,70.495,56122.0
2023-11-02 11:10:00,75.11,75.12,75.08,75.08,48252.0,70.495,70.5043,70.4668,70.4668,48252.0
2023-11-02 11:20:00,75.09,75.1,75.07,75.08,61373.0,70.4762,70.4856,70.4574,70.4668,61373.0
2023-11-02 11:30:00,75.08,75.1,75.08,75.09,76368.0,70.4668,70.4856,70.4668,70.4762,76368.0
2023-11-02 11:40:00,75.09,75.1,75.09,75.09,184097.0,70.4762,70.4856,70.4762,70.4762,184097.0
2023-11-02 11:50:00,75.09,75.1,75.09,75.1,25272.0,70.4762,70.4856,70.4762,70.4856,25272.0
2023-11-02 12:00:00,75.09,75.1,75.09,75.09,28127.0,70.4762,70.4856,70.4762,70.4762,28127.0
2023-11-02 12:10:00,75.09,75.1,75.09,75.09,14595.0,70.4762,70.4856,70.4762,70.4762,14595.0
2023-11-02 12:20:00,75.09,75.1,75.09,75.09,18282.0,70.4762,70.4856,70.4762,70.4762,18282.0
2023-11-02 12:30:00,75.09,75.1,75.09,75.09,106291.0,70.4762,70.4856,70.4762,70.4762,106291.0
2023-11-02 12:40:00,75.09,75.1,75.09,75.09,33681.0,70.4762,70.4856,70.4762,70.4762,33681.0
2023-11-02 12:50:00,75.09,75.1,75.09,75.09,44195.0,70.4762,70.4856,70.4762,70.4762,44195.0
2023-11-02 13:00:00,75.09,75.1,75.06,75.06,160141.0,70.4762,70.4856,70.448,70.448,160141.0
2023-11-02 13:10:00,75.06,75.09,75.06,75.08,82070.0,70.448,70.4762,70.448,70.4668,82070.0
2023-11-02 13:20:00,75.09,75.09,75.08,75.09,79424.0,70.4762,70.4762,70.4668,70.4762,79424.0
2023-11-02 13:30:00,75.09,75.1,75.08,75.09,89847.0,70.4762,70.4856,70.4668,70.4762,89847.0
2023-11-02 13:40:00,75.1,75.1,75.09,75.09,29184.0,70.4856,70.4856,70.4762,70.4762,29184.0
2023-11-02 13:50:00,75.1,75.12,75.09,75.12,55486.0,70.4856,70.5043,70.4762,70.5043,55486.0
2023-11-02 14:00:00,75.11,75.12,75.1,75.11,140076.0,70.495,70.5043,70.4856,70.495,140076.0
2023-11-02 14:10:00,75.11,75.11,75.1,75.11,153064.0,70.495,70.495,70.4856,70.495,153064.0
2023-11-02 14:20:00,75.1,75.11,75.09,75.09,44577.0,70.4856,70.495,70.4762,70.4762,44577.0
2023-11-02 14:30:00,75.09,75.1,75.08,75.09,176197.0,70.4762,70.4856,70.4668,70.4762,176197.0
2023-11-02 14:40:00,75.08,75.1,75.08,75.09,40901.0,70.4668,70.4856,70.4668,70.4762,40901.0
2023-11-02 14:50:00,75.09,75.1,75.09,75.09,50736.0,70.4762,70.4856,70.4762,70.4762,50736.0
2023-11-02 15:00:00,75.09,75.1,75.09,75.1,133998.0,70.4762,70.4856,70.4762,70.4856,133998.0
2023-11-02 15:10:00,75.09,75.1,75.08,75.09,115502.0,70.4762,70.4856,70.4668,70.4762,115502.0
2023-11-02 15:20:00,75.09,75.09,75.08,75.08,192152.0,70.4762,70.4762,70.4668,70.4668,192152.0
2023-11-02 15:30:00,75.09,75.09,75.08,75.08,47026.0,70.4762,70.4762,70.4668,70.4668,47026.0
2023-11-02 15:40:00,75.08,75.09,75.08,75.08,92257.0,70.4668,70.4762,70.4668,70.4668,92257.0
2023-11-02 15:50:00,75.09,75.11,75.08,75.09,119409.0,70.4762,70.495,70.4668,70.4762,119409.0
2023-11-03 09:30:00,75.41,75.49,75.41,75.48,194127.0,70.7765,70.8516,70.7765,70.8422,194127.0
2023-11-03 09:40:00,75.47,75.48,75.46,75.47,233708.0,70.8328,70.8422,70.8235,70.8328,233708.0
2023-11-03 09:50:00,75.47,75.47,75.42,75.44,66958.0,70.8328,70.8328,70.7859,70.8047,66958.0
2023-11-03 10:00:00,75.44,75.48,75.39,75.4,268182.0,70.8047,70.8422,70.7578,70.7671,268182.0
2023-11-03 10:10:00,75.4,75.4,75.36,75.38,323706.0,70.7671,70.7671,70.7296,70.7484,323706.0
2023-11-03 10:20:00,75.39,75.39,75.33,75.34,111454.0,70.7578,70.7578,70.7014,70.7108,111454.0
2023-11-03 10:30:00,75.34,75.38,75.34,75.36,247901.0,70.7108,70.7484,70.7108,70.7296,247901.0
2023-11-03 10:40:00,75.36,75.36,75.32,75.34,76080.0,70.7296,70.7296,70.6921,70.7108,76080.0
2023-11-03 10:50:00,75.34,75.37,75.33,75.36,29950.0,70.7108,70.739,70.7014,70.7296,29950.0
2023-11-03 11:00:00,75.37,75.39,75.37,75.38,35784.0,70.739,70.7578,70.739,70.7484,35784.0
2023-11-03 11:10:00,75.37,75.39,75.36,75.38,33979.0,70.739,70.7578,70.7296,70.7484,33979.0
2023-11-03 11:20:00,75.38,75.4,75.37,75.4,52904.0,70.7484,70.7671,70.739,70.7671,52904.0
2023-11-03 11:30:00,75.4,75.41,75.39,75.4,57698.0,70.7671,70.7765,70.7578,70.7671,57698.0
2023-11-03 11:40:00,75.4,75.4,75.38,75.38,130445.0,70.7671,70.7671,70.7484,70.7484,130445.0
2023-11-03 11:50:00,75.39,75.4,75.38,75.4,69381.0,70.7578,70.7671,70.7484,70.7671,69381.0
2023-11-03 12:00:00,75.4,75.4,75.38,75.39,113827.0,70.7671,70.7671,70.7484,70.7578,113827.0
2023-11-03 12:10:00,75.39,75.39,75.38,75.39,258940.0,70.7578,70.7578,70.7484,70.7578,258940.0
2023-11-03 12:20:00,75.39,75.39,75.38,75.39,143985.0,70.7578,70.7578,70.7484,70.7578,143985.0
2023-11-03 12:30:00,75.38,75.4,75.38,75.39,43257.0,70.7484,70.7671,70.7484,70.7578,43257.0
2023-11-03 12:40:00,75.4,75.41,75.4,75.41,23082.0,70.7671,70.7765,70.7671,70.7765,23082.0
2023-11-03 12:50:00,75.4,75.41,75.4,75.41,17087.0,70.7671,70.7765,70.7671,70.7765,17087.0
2023-11-03 13:00:00,75.4,75.46,75.4,75.45,81767.0,70.7671,70.8235,70.7671,70.8141,81767.0
2023-11-03 13:10:00,75.45,75.45,75.41,75.41,81090.0,70.8141,70.8141,70.7765,70.7765,81090.0
2023-11-03 13:20:00,75.42,75.42,75.38,75.39,56662.0,70.7859,70.7859,70.7484,70.7578,56662.0
2023-11-03 13:30:00,75.38,75.4,75.37,75.39,36979.0,70.7484,70.7671,70.739,70.7578,36979.0
2023-11-03 13:40:00,75.39,75.39,75.37,75.38,31560.0,70.7578,70.7578,70.739,70.7484,31560.0
2023-11-03 13:50:00,75.38,75.38,75.36,75.38,67061.0,70.7484,70.7484,70.7296,70.7484,67061.0
2023-11-03 14:00:00,75.38,75.38,75.36,75.37,41280.0,70.7484,70.7484,70.7296,70.739,41280.0
2023-11-03 14:10:00,75.37,75.37,75.35,75.36,30777.0,70.739,70.739,70.7202,70.7296,30777.0
2023-11-03 14:20:00,75.35,75.37,75.35,75.37,93256.0,70.7202,70.739,70.7202,70.739,93256.0
2023-11-03 14:30:00,75.37,75.37,75.35,75.36,80938.0,70.739,70.739,70.7202,70.7296,80938.0
2023-11-03 14:40:00,75.36,75.36,75.35,75.36,40669.0,70.7296,70.7296,70.7202,70.7296,40669.0
2023-11-03 14:50:00,75.36,75.37,75.35,75.36,39122.0,70.7296,70.739,70.7202,70.7296,39122.0
2023-11-03 15:00:00,75.37,75.38,75.36,75.37,45365.0,70.739,70.7484,70.7296,70.739,45365.0
2023-11-03 15:10:00,75.38,75.38,75.34,75.34,109329.0,70.7484,70.7484,70.7108,70.7108,109329.0
2023-11-03 15:20:00,75.34,75.35,75.32,75.33,90479.0,70.7108,70.7202,70.6921,70.7014,90479.0
2023-11-03 15:30:00,75.33,75.33,75.31,75.31,216931.0,70.7014,70.7014,70.6827,70.6827,216931.0
2023-11-03 15:40:00,75.31,75.32,75.3,75.31,121774.0,70.6827,70.6921,70.6733,70.6827,121774.0
2023-11-03 15:50:00,75.31,75.33,75.31,75.33,349982.0,70.6827,70.7014,70.6827,70.7014,349982.0
2023-11-06 09:30:00,75.29,75.29,75.26,75.27,156437.0,70.6639,70.6639,70.6357,70.6451,156437.0
2023-11-06 09:40:00,75.27,75.28,75.25,75.26,89496.0,70.6451,70.6545,70.6264,70.6357,89496.0
2023-11-06 09:50:00,75.26,75.26,75.24,75.24,39649.0,70.6357,70.6357,70.617,70.617,39649.0
2023-11-06 10:00:00,75.25,75.25,75.23,75.23,159717.0,70.6264,70.6264,70.6076,70.6076,159717.0
2023-11-06 10:10:00,75.23,75.25,75.23,75.25,78428.0,70.6076,70.6264,70.6076,70.6264,78428.0
2023-11-06 10:20:00,75.25,75.25,75.22,75.24,72795.0,70.6264,70.6264,70.5982,70.617,72795.0
2023-11-06 10:30:00,75.23,75.25,75.23,75.25,20645.0,70.6076,70.6264,70.6076,70.6264,20645.0
2023-11-06 10:40:00,75.25,75.26,75.24,75.24,83100.0,70.6264,70.6357,70.617,70.617,83100.0
2023-11-06 10:50:00,75.24,75.25,75.24,75.24,37341.0,70.617,70.6264,70.617,70.617,37341.0
2023-11-06 11:00:00,75.25,75.25,75.24,75.25,840339.0,70.6264,70.6264,70.617,70.6264,840339.0
2023-11-06 11:10:00,75.25,75.25,75.24,75.25,619625.0,70.6264,70.6264,70.617,70.6264,619625.0
2023-11-06 11:20:00,75.25,75.25,75.23,75.23,31608.0,70.6264,70.6264,70.6076,70.6076,31608.0
2023-11-06 11:30:00,75.23,75.26,75.23,75.26,53166.0,70.6076,70.6357,70.6076,70.6357,53166.0
2023-11-06 11:40:00,75.26,75.26,75.23,75.23,71309.0,70.6357,70.6357,70.6076,70.6076,71309.0
2023-11-06 11:50:00,75.23,75.24,75.23,75.23,29131.0,70.6076,70.617,70.6076,70.6076,29131.0
2023-11-06 12:00:00,75.23,75.24,75.23,75.23,33617.0,70.6076,70.617,70.6076,70.6076,33617.0
2023-11-06 12:10:00,75.23,75.24,75.22,75.23,164096.0,70.6076,70.617,70.5982,70.6076,164096.0
2023-11-06 12:20:00,75.23,75.23,75.22,75.23,29685.0,70.6076,70.6076,70.5982,70.6076,29685.0
2023-11-06 12:30:00,75.22,75.23,75.22,75.23,8891.0,70.5982,70.6076,70.5982,70.6076,8891.0
2023-11-06 12:40:00,75.23,75.24,75.22,75.23,155977.0,70.6076,70.617,70.5982,70.6076,155977.0
2023-11-06 12:50:00,75.23,75.24,75.23,75.24,166991.0,70.6076,70.617,70.6076,70.617,166991.0
2023-11-06 13:00:00,75.24,75.24,75.23,75.23,208582.0,70.617,70.617,70.6076,70.6076,208582.0
2023-11-06 13:10:00,75.23,75.24,75.23,75.23,114511.0,70.6076,70.617,70.6076,70.6076,114511.0
2023-11-06 13:20:00,75.23,75.24,75.22,75.23,14938.0,70.6076,70.617,70.5982,70.6076,14938.0
2023-11-06 13:30:00,75.22,75.23,75.22,75.23,13507.0,70.5982,70.6076,70.5982,70.6076,13507.0
2023-11-06 13:40:00,75.23,75.23,75.21,75.21,38137.0,70.6076,70.6076,70.5888,70.5888,38137.0
2023-11-06 13:50:00,75.21,75.22,75.2,75.2,33584.0,70.5888,70.5982,70.5794,70.5794,33584.0
2023-11-06 14:00:00,75.21,75.21,75.17,75.17,91418.0,70.5888,70.5888,70.5513,70.5513,91418.0
2023-11-06 14:10:00,75.17,75.18,75.16,75.17,96763.0,70.5513,70.5607,70.5419,70.5513,96763.0
2023-11-06 14:20:00,75.18,75.19,75.17,75.17,59540.0,70.5607,70.57,70.5513,70.5513,59540.0
2023-11-06 14:30:00,75.17,75.18,75.17,75.17,45503.0,70.5513,70.5607,70.5513,70.5513,45503.0
2023-11-06 14:40:00,75.17,75.19,75.17,75.19,83032.0,70.5513,70.57,70.5513,70.57,83032.0
2023-11-06 14:50:00,75.19,75.19,75.17,75.17,52831.0,70.57,70.57,70.5513,70.5513,52831.0
2023-11-06 15:00:00,75.17,75.18,75.16,75.17,49413.0,70.5513,70.5607,70.5419,70.5513,49413.0
2023-11-06 15:10:00,75.16,75.17,75.16,75.17,58287.0,70.5419,70.5513,70.5419,70.5513,58287.0
2023-11-06 15:20:00,75.17,75.18,75.16,75.16,133656.0,70.5513,70.5607,70.5419,70.5419,133656.0
2023-11-06 15:30:00,75.16,75.18,75.16,75.16,168992.0,70.5419,70.5607,70.5419,70.5419,168992.0
2023-11-06 15:40:00,75.16,75.18,75.16,75.18,195534.0,70.5419,70.5607,70.5419,70.5607,195534.0
2023-11-06 15:50:00,75.18,75.18,75.17,75.17,294636.0,70.5607,70.5607,70.5513,70.5513,294636.0
2023-11-07 09:30:00,75.2,75.23,75.19,75.21,49306.0,70.5794,70.6076,70.57,70.5888,49306.0
2023-11-07 09:40:00,75.21,75.22,75.19,75.2,32726.0,70.5888,70.5982,70.57,70.5794,32726.0
2023-11-07 09:50:00,75.2,75.2,75.17,75.19,28390.0,70.5794,70.5794,70.5513,70.57,28390.0
2023-11-07 10:00:00,75.19,75.22,75.19,75.22,18996.0,70.57,70.5982,70.57,70.5982,18996.0
2023-11-07 10:10:00,75.22,75.22,75.21,75.22,90248.0,70.5982,70.5982,70.5888,70.5982,90248.0
2023-11-07 10:20:00,75.22,75.24,75.21,75.23,37759.0,70.5982,70.617,70.5888,70.6076,37759.0
2023-11-07 10:30:00,75.23,75.24,75.23,75.23,68670.0,70.6076,70.617,70.6076,70.6076,68670.0
2023-11-07 10:40:00,75.23,75.25,75.22,75.25,141777.0,70.6076,70.6264,70.5982,70.6264,141777.0
2023-11-07 10:50:00,75.24,75.25,75.23,75.24,31369.0,70.617,70.6264,70.6076,70.617,31369.0
2023-11-07 11:00:00,75.23,75.24,75.22,75.23,40766.0,70.6076,70.617,70.5982,70.6076,40766.0
2023-11-07 11:10:00,75.23,75.26,75.23,75.23,65153.0,70.6076,70.6357,70.6076,70.6076,65153.0
2023-11-07 11:20:00,75.23,75.24,75.22,75.23,50401.0,70.6076,70.617,70.5982,70.6076,50401.0
2023-11-07 11:30:00,75.23,75.24,75.22,75.24,33018.0,70.6076,70.617,70.5982,70.617,33018.0
2023-11-07 11:40:00,75.23,75.24,75.23,75.23,17783.0,70.6076,70.617,70.6076,70.6076,17783.0
2023-11-07 11:50:00,75.23,75.24,75.23,75.24,18166.0,70.6076,70.617,70.6076,70.617,18166.0
2023-11-07 12:00:00,75.23,75.24,75.21,75.21,36724.0,70.6076,70.617,70.5888,70.5888,36724.0
2023-11-07 12:10:00,75.22,75.22,75.21,75.22,49192.0,70.5982,70.5982,70.5888,70.5982,49192.0
2023-11-07 12:20:00,75.22,75.22,75.21,75.21,22531.0,70.5982,70.5982,70.5888,70.5888,22531.0
2023-11-07 12:30:00,75.21,75.22,75.19,75.2,58492.0,70.5888,70.5982,70.57,70.5794,58492.0
2023-11-07 12:40:00,75.2,75.21,75.19,75.21,43090.0,70.5794,70.5888,70.57,70.5888,43090.0
2023-11-07 12:50:00,75.2,75.22,75.2,75.21,25036.0,70.5794,70.5982,70.5794,70.5888,25036.0
2023-11-07 13:00:00,75.22,75.25,75.22,75.25,152993.0,70.5982,70.6264,70.5982,70.6264,152993.0
2023-11-07 13:10:00,75.25,75.28,75.24,75.28,194280.0,70.6264,70.6545,70.617,70.6545,194280.0
2023-11-07 13:20:00,75.28,75.29,75.27,75.28,149127.0,70.6545,70.6639,70.6451,70.6545,149127.0
2023-11-07 13:30:00,75.28,75.29,75.27,75.29,661531.0,70.6545,70.6639,70.6451,70.6639,661531.0
2023-11-07 13:40:00,75.28,75.31,75.28,75.31,392365.0,70.6545,70.6827,70.6545,70.6827,392365.0
2023-11-07 13:50:00,75.31,75.34,75.3,75.33,92351.0,70.6827,70.7108,70.6733,70.7014,92351.0
2023-11-07 14:00:00,75.34,75.34,75.31,75.33,54889.0,70.7108,70.7108,70.6827,70.7014,54889.0
2023-11-07 14:10:00,75.33,75.33,75.32,75.33,44436.0,70.7014,70.7014,70.6921,70.7014,44436.0
2023-11-07 14:20:00,75.33,75.33,75.32,75.32,58238.0,70.7014,70.7014,70.6921,70.6921,58238.0
2023-11-07 14:30:00,75.32,75.33,75.31,75.31,47583.0,70.6921,70.7014,70.6827,70.6827,47583.0
2023-11-07 14:40:00,75.31,75.32,75.29,75.29,27963.0,70.6827,70.6921,70.6639,70.6639,27963.0
2023-11-07 14:50:00,75.3,75.3,75.28,75.29,73348.0,70.6733,70.6733,70.6545,70.6639,73348.0
2023-11-07 15:00:00,75.28,75.29,75.28,75.28,37161.0,70.6545,70.6639,70.6545,70.6545,37161.0
2023-11-07 15:10:00,75.28,75.29,75.28,75.28,67603.0,70.6545,70.6639,70.6545,70.6545,67603.0
2023-11-07 15:20:00,75.28,75.29,75.28,75.28,70449.0,70.6545,70.6639,70.6545,70.6545,70449.0
2023-11-07 15:30:00,75.29,75.3,75.29,75.29,147688.0,70.6639,70.6733,70.6639,70.6639,147688.0
2023-11-07 15:40:00,75.29,75.3,75.28,75.3,254794.0,70.6639,70.6733,70.6545,70.6733,254794.0
2023-11-07 15:50:00,75.3,75.3,75.29,75.29,241349.0,70.6733,70.6733,70.6639,70.6639,241349.0
2023-11-08 09:30:00,75.25,75.31,75.25,75.3,104768.0,70.6264,70.6827,70.6264,70.6733,104768.0
2023-11-08 09:40:00,75.3,75.33,75.29,75.32,23619.0,70.6733,70.7014,70.6639,70.6921,23619.0
2023-11-08 09:50:00,75.33,75.33,75.32,75.33,24209.0,70.7014,70.7014,70.6921,70.7014,24209.0
2023-11-08 10:00:00,75.33,75.33,75.3,75.31,25807.0,70.7014,70.7014,70.6733,70.6827,25807.0
2023-11-08 10:10:00,75.31,75.32,75.29,75.29,14552.0,70.6827,70.6921,70.6639,70.6639,14552.0
2023-11-08 10:20:00,75.29,75.31,75.29,75.3,19361.0,70.6639,70.6827,70.6639,70.6733,19361.0
2023-11-08 10:30:00,75.3,75.32,75.3,75.3,23188.0,70.6733,70.6921,70.6733,70.6733,23188.0
2023-11-08 10:40:00,75.31,75.32,75.3,75.32,33746.0,70.6827,70.6921,70.6733,70.6921,33746.0
2023-11-08 10:50:00,75.32,75.33,75.31,75.31,33968.0,70.6921,70.7014,70.6827,70.6827,33968.0
2023-11-08 11:00:00,75.32,75.33,75.31,75.32,31440.0,70.6921,70.7014,70.6827,70.6921,31440.0
2023-11-08 11:10:00,75.33,75.34,75.32,75.34,96509.0,70.7014,70.7108,70.6921,70.7108,96509.0
2023-11-08 11:20:00,75.34,75.35,75.33,75.33,128838.0,70.7108,70.7202,70.7014,70.7014,128838.0
2023-11-08 11:30:00,75.33,75.34,75.33,75.34,66446.0,70.7014,70.7108,70.7014,70.7108,66446.0
2023-11-08 11:40:00,75.34,75.35,75.33,75.34,26798.0,70.7108,70.7202,70.7014,70.7108,26798.0
2023-11-08 11:50:00,75.34,75.35,75.33,75.33,41481.0,70.7108,70.7202,70.7014,70.7014,41481.0
2023-11-08 12:00:00,75.34,75.34,75.32,75.32,36173.0,70.7108,70.7108,70.6921,70.6921,36173.0
2023-11-08 12:10:00,75.33,75.34,75.32,75.34,31572.0,70.7014,70.7108,70.6921,70.7108,31572.0
2023-11-08 12:20:00,75.34,75.34,75.31,75.31,56831.0,70.7108,70.7108,70.6827,70.6827,56831.0
2023-11-08 12:30:00,75.31,75.32,75.3,75.3,15726.0,70.6827,70.6921,70.6733,70.6733,15726.0
2023-11-08 12:40:00,75.31,75.31,75.3,75.31,45411.0,70.6827,70.6827,70.6733,70.6827,45411.0
2023-11-08 12:50:00,75.31,75.31,75.28,75.31,34752.0,70.6827,70.6827,70.6545,70.6827,34752.0
2023-11-08 13:00:00,75.31,75.33,75.26,75.32,75440.0,70.6827,70.7014,70.6357,70.6921,75440.0
2023-11-08 13:10:00,75.32,75.32,75.3,75.31,92946.0,70.6921,70.6921,70.6733,70.6827,92946.0
2023-11-08 13:20:00,75.31,75.33,75.3,75.33,24996.0,70.6827,70.7014,70.6733,70.7014,24996.0
2023-11-08 13:30:00,75.32,75.34,75.32,75.34,32471.0,70.6921,70.7108,70.6921,70.7108,32471.0
2023-11-08 13:40:00,75.34,75.34,75.33,75.34,39191.0,70.7108,70.7108,70.7014,70.7108,39191.0
2023-11-08 13:50:00,75.34,75.35,75.33,75.34,108754.0,70.7108,70.7202,70.7014,70.7108,108754.0
2023-11-08 14:00:00,75.34,75.34,75.33,75.34,27543.0,70.7108,70.7108,70.7014,70.7108,27543.0
2023-11-08 14:10:00,75.34,75.34,75.33,75.34,20819.0,70.7108,70.7108,70.7014,70.7108,20819.0
2023-11-08 14:20:00,75.34,75.34,75.32,75.33,30879.0,70.7108,70.7108,70.6921,70.7014,30879.0
2023-11-08 14:30:00,75.32,75.33,75.3,75.3,25059.0,70.6921,70.7014,70.6733,70.6733,25059.0
2023-11-08 14:40:00,75.31,75.31,75.3,75.3,14557.0,70.6827,70.6827,70.6733,70.6733,14557.0
2023-11-08 14:50:00,75.3,75.31,75.3,75.31,64555.0,70.6733,70.6827,70.6733,70.6827,64555.0
2023-11-08 15:00:00,75.31,75.31,75.3,75.31,69480.0,70.6827,70.6827,70.6733,70.6827,69480.0
2023-11-08 15:10:00,75.31,75.31,75.3,75.31,63539.0,70.6827,70.6827,70.6733,70.6827,63539.0
2023-11-08 15:20:00,75.31,75.31,75.3,75.3,306458.0,70.6827,70.6827,70.6733,70.6733,306458.0
2023-11-08 15:30:00,75.3,75.31,75.29,75.29,238854.0,70.6733,70.6827,70.6639,70.6639,238854.0
2023-11-08 15:40:00,75.29,75.3,75.28,75.28,71757.0,70.6639,70.6733,70.6545,70.6545,71757.0
2023-11-08 15:50:00,75.29,75.3,75.28,75.3,164367.0,70.6639,70.6733,70.6545,70.6733,164367.0
2023-11-09 09:30:00,75.3,75.31,75.27,75.28,40463.0,70.6733,70.6827,70.6451,70.6545,40463.0
2023-11-09 09:40:00,75.27,75.3,75.27,75.29,54277.0,70.6451,70.6733,70.6451,70.6639,54277.0
2023-11-09 09:50:00,75.28,75.31,75.28,75.31,36034.0,70.6545,70.6827,70.6545,70.6827,36034.0
2023-11-09 10:00:00,75.31,75.31,75.26,75.28,69283.0,70.6827,70.6827,70.6357,70.6545,69283.0
2023-11-09 10:10:00,75.28,75.29,75.27,75.28,871090.0,70.6545,70.6639,70.6451,70.6545,871090.0
2023-11-09 10:20:00,75.27,75.28,75.25,75.26,120549.0,70.6451,70.6545,70.6264,70.6357,120549.0
2023-11-09 10:30:00,75.25,75.27,75.24,75.27,105175.0,70.6264,70.6451,70.617,70.6451,105175.0
2023-11-09 10:40:00,75.26,75.27,75.25,75.27,58625.0,70.6357,70.6451,70.6264,70.6451,58625.0
2023-11-09 10:50:00,75.27,75.27,75.26,75.27,49701.0,70.6451,70.6451,70.6357,70.6451,49701.0
2023-11-09 11:00:00,75.27,75.27,75.26,75.27,43422.0,70.6451,70.6451,70.6357,70.6451,43422.0
2023-11-09 11:10:00,75.27,75.27,75.26,75.27,62177.0,70.6451,70.6451,70.6357,70.6451,62177.0
2023-11-09 11:20:00,75.27,75.27,75.26,75.27,64288.0,70.6451,70.6451,70.6357,70.6451,64288.0
2023-11-09 11:30:00,75.26,75.27,75.25,75.26,59274.0,70.6357,70.6451,70.6264,70.6357,59274.0
2023-11-09 11:40:00,75.26,75.26,75.25,75.26,44855.0,70.6357,70.6357,70.6264,70.6357,44855.0
2023-11-09 11:50:00,75.26,75.26,75.25,75.26,42145.0,70.6357,70.6357,70.6264,70.6357,42145.0
2023-11-09 12:00:00,75.26,75.27,75.25,75.27,71855.0,70.6357,70.6451,70.6264,70.6451,71855.0
2023-11-09 12:10:00,75.27,75.28,75.26,75.28,174306.0,70.6451,70.6545,70.6357,70.6545,174306.0
2023-11-09 12:20:00,75.28,75.28,75.27,75.28,738394.0,70.6545,70.6545,70.6451,70.6545,738394.0
2023-11-09 12:30:00,75.27,75.28,75.27,75.27,128850.0,70.6451,70.6545,70.6451,70.6451,128850.0
2023-11-09 12:40:00,75.27,75.28,75.25,75.26,73380.0,70.6451,70.6545,70.6264,70.6357,73380.0
2023-11-09 12:50:00,75.25,75.26,75.25,75.25,91865.0,70.6264,70.6357,70.6264,70.6264,91865.0
2023-11-09 13:00:00,75.25,75.26,75.18,75.21,260468.0,70.6264,70.6357,70.5607,70.5888,260468.0
2023-11-09 13:10:00,75.22,75.25,75.19,75.24,264643.0,70.5982,70.6264,70.57,70.617,264643.0
2023-11-09 13:20:00,75.24,75.27,75.24,75.27,120884.0,70.617,70.6451,70.617,70.6451,120884.0
2023-11-09 13:30:00,75.27,75.27,75.25,75.27,147268.0,70.6451,70.6451,70.6264,70.6451,147268.0
2023-11-09 13:40:00,75.27,75.27,75.25,75.26,124462.0,70.6451,70.6451,70.6264,70.6357,124462.0
2023-11-09 13:50:00,75.26,75.26,75.24,75.26,99880.0,70.6357,70.6357,70.617,70.6357,99880.0
2023-11-09 14:00:00,75.26,75.26,75.15,75.17,251708.0,70.6357,70.6357,70.5325,70.5513,251708.0
2023-11-09 14:10:00,75.17,75.18,75.16,75.16,114653.0,70.5513,70.5607,70.5419,70.5419,114653.0
2023-11-09 14:20:00,75.16,75.2,75.15,75.18,141158.0,70.5419,70.5794,70.5325,70.5607,141158.0
2023-11-09 14:30:00,75.17,75.18,75.14,75.15,87989.0,70.5513,70.5607,70.5231,70.5325,87989.0
2023-11-09 14:40:00,75.14,75.15,75.13,75.15,108287.0,70.5231,70.5325,70.5137,70.5325,108287.0
2023-11-09 14:50:00,75.15,75.16,75.14,75.15,132436.0,70.5325,70.5419,70.5231,70.5325,132436.0
2023-11-09 15:00:00,75.15,75.16,75.13,75.16,118329.0,70.5325,70.5419,70.5137,70.5419,118329.0
2023-11-09 15:10:00,75.16,75.16,75.13,75.13,151611.0,70.5419,70.5419,70.5137,70.5137,151611.0
2023-11-09 15:20:00,75.14,75.15,75.12,75.14,180768.0,70.5231,70.5325,70.5043,70.5231,180768.0
2023-11-09 15:30:00,75.13,75.14,75.1,75.11,88734.0,70.5137,70.5231,70.4856,70.495,88734.0
2023-11-09 15:40:00,75.1,75.13,75.1,75.13,130673.0,70.4856,70.5137,70.4856,70.5137,130673.0
2023-11-09 15:50:00,75.13,75.13,75.11,75.12,183819.0,70.5137,70.5137,70.495,70.5043,183819.0
2023-11-10 09:30:00,75.22,75.26,75.22,75.25,61004.0,70.5982,70.6357,70.5982,70.6264,61004.0
2023-11-10 09:40:00,75.24,75.26,75.24,75.25,36040.0,70.617,70.6357,70.617,70.6264,36040.0
2023-11-10 09:50:00,75.26,75.26,75.23,75.25,98493.0,70.6357,70.6357,70.6076,70.6264,98493.0
2023-11-10 10:00:00,75.24,75.24,75.19,75.21,91064.0,70.617,70.617,70.57,70.5888,91064.0
2023-11-10 10:10:00,75.2,75.22,75.2,75.21,23057.0,70.5794,70.5982,70.5794,70.5888,23057.0
2023-11-10 10:20:00,75.21,75.22,75.19,75.2,36193.0,70.5888,70.5982,70.57,70.5794,36193.0
2023-11-10 10:30:00,75.19,75.21,75.18,75.2,38143.0,70.57,70.5888,70.5607,70.5794,38143.0
2023-11-10 10:40:00,75.2,75.21,75.19,75.21,17724.0,70.5794,70.5888,70.57,70.5888,17724.0
2023-11-10 10:50:00,75.2,75.21,75.19,75.21,27431.0,70.5794,70.5888,70.57,70.5888,27431.0
2023-11-10 11:00:00,75.21,75.23,75.21,75.23,49724.0,70.5888,70.6076,70.5888,70.6076,49724.0
2023-11-10 11:10:00,75.22,75.23,75.2,75.2,51004.0,70.5982,70.6076,70.5794,70.5794,51004.0
2023-11-10 11:20:00,75.2,75.21,75.2,75.2,50350.0,70.5794,70.5888,70.5794,70.5794,50350.0
2023-11-10 11:30:00,75.2,75.21,75.19,75.19,33267.0,70.5794,70.5888,70.57,70.57,33267.0
2023-11-10 11:40:00,75.19,75.2,75.18,75.18,24127.0,70.57,70.5794,70.5607,70.5607,24127.0
2023-11-10 11:50:00,75.19,75.19,75.17,75.17,29304.0,70.57,70.57,70.5513,70.5513,29304.0
2023-11-10 12:00:00,75.17,75.19,75.17,75.17,48226.0,70.5513,70.57,70.5513,70.5513,48226.0
2023-11-10 12:10:00,75.17,75.18,75.16,75.17,11061.0,70.5513,70.5607,70.5419,70.5513,11061.0
2023-11-10 12:20:00,75.17,75.18,75.16,75.17,60856.0,70.5513,70.5607,70.5419,70.5513,60856.0
2023-11-10 12:30:00,75.17,75.18,75.16,75.18,110446.0,70.5513,70.5607,70.5419,70.5607,110446.0
2023-11-10 12:40:00,75.17,75.18,75.16,75.16,140803.0,70.5513,70.5607,70.5419,70.5419,140803.0
2023-11-10 12:50:00,75.16,75.18,75.16,75.18,70243.0,70.5419,70.5607,70.5419,70.5607,70243.0
2023-11-10 13:00:00,75.18,75.19,75.16,75.16,147905.0,70.5607,70.57,70.5419,70.5419,147905.0
2023-11-10 13:10:00,75.16,75.16,75.15,75.16,78985.0,70.5419,70.5419,70.5325,70.5419,78985.0
2023-11-10 13:20:00,75.16,75.17,75.15,75.17,91899.0,70.5419,70.5513,70.5325,70.5513,91899.0
2023-11-10 13:30:00,75.17,75.18,75.16,75.17,90899.0,70.5513,70.5607,70.5419,70.5513,90899.0
2023-11-10 13:40:00,75.18,75.19,75.17,75.19,140627.0,70.5607,70.57,70.5513,70.57,140627.0
2023-11-10 13:50:00,75.19,75.19,75.18,75.19,129143.0,70.57,70.57,70.5607,70.57,129143.0
2023-11-10 14:00:00,75.19,75.2,75.18,75.2,27604.0,70.57,70.5794,70.5607,70.5794,27604.0
2023-11-10 14:10:00,75.2,75.2,75.18,75.19,59282.0,70.5794,70.5794,70.5607,70.57,59282.0
2023-11-10 14:20:00,75.19,75.19,75.18,75.18,119942.0,70.57,70.57,70.5607,70.5607,119942.0
2023-11-10 14:30:00,75.18,75.18,75.16,75.16,34475.0,70.5607,70.5607,70.5419,70.5419,34475.0
2023-11-10 14:40:00,75.16,75.17,75.16,75.16,41682.0,70.5419,70.5513,70.5419,70.5419,41682.0
2023-11-10 14:50:00,75.16,75.17,75.15,75.16,147354.0,70.5419,70.5513,70.5325,70.5419,147354.0
2023-11-10 15:00:00,75.16,75.17,75.15,75.16,147198.0,70.5419,70.5513,70.5325,70.5419,147198.0
2023-11-10 15:10:00,75.17,75.18,75.16,75.18,124138.0,70.5513,70.5607,70.5419,70.5607,124138.0
2023-11-10 15:20:00,75.18,75.18,75.17,75.17,180694.0,70.5607,70.5607,70.5513,70.5513,180694.0
2023-11-10 15:30:00,75.17,75.19,75.17,75.19,149897.0,70.5513,70.57,70.5513,70.57,149897.0
2023-11-10 15:40:00,75.19,75.19,75.18,75.19,283082.0,70.57,70.57,70.5607,70.57,283082.0
2023-11-10 15:50:00,75.18,75.19,75.15,75.19,533665.0,70.5607,70.57,70.5325,70.57,533665.0
2023-11-13 09:30:00,75.16,75.16,75.12,75.13,96043.0,70.5419,70.5419,70.5043,70.5137,96043.0
2023-11-13 09:40:00,75.13,75.15,75.12,75.12,45721.0,70.5137,70.5325,70.5043,70.5043,45721.0
2023-11-13 09:50:00,75.12,75.13,75.11,75.12,32279.0,70.5043,70.5137,70.495,70.5043,32279.0
2023-11-13 10:00:00,75.12,75.14,75.12,75.14,284889.0,70.5043,70.5231,70.5043,70.5231,284889.0
2023-11-13 10:10:00,75.14,75.15,75.13,75.14,35228.0,70.5231,70.5325,70.5137,70.5231,35228.0
2023-11-13 10:20:00,75.14,75.15,75.13,75.15,22580.0,70.5231,70.5325,70.5137,70.5325,22580.0
2023-11-13 10:30:00,75.14,75.15,75.13,75.13,43010.0,70.5231,70.5325,70.5137,70.5137,43010.0
2023-11-13 10:40:00,75.14,75.14,75.13,75.14,98346.0,70.5231,70.5231,70.5137,70.5231,98346.0
2023-11-13 10:50:00,75.14,75.15,75.13,75.15,32071.0,70.5231,70.5325,70.5137,70.5325,32071.0
2023-11-13 11:00:00,75.15,75.15,75.14,75.15,52205.0,70.5325,70.5325,70.5231,70.5325,52205.0
2023-11-13 11:10:00,75.15,75.17,75.14,75.16,40912.0,70.5325,70.5513,70.5231,70.5419,40912.0
2023-11-13 11:20:00,75.16,75.19,75.16,75.19,85257.0,70.5419,70.57,70.5419,70.57,85257.0
2023-11-13 11:30:00,75.18,75.19,75.18,75.19,33928.0,70.5607,70.57,70.5607,70.57,33928.0
2023-11-13 11:40:00,75.19,75.2,75.18,75.19,37720.0,70.57,70.5794,70.5607,70.57,37720.0
2023-11-13 11:50:00,75.19,75.2,75.18,75.19,39129.0,70.57,70.5794,70.5607,70.57,39129.0
2023-11-13 12:00:00,75.19,75.2,75.19,75.19,25426.0,70.57,70.5794,70.57,70.57,25426.0
2023-11-13 12:10:00,75.2,75.2,75.18,75.2,67396.0,70.5794,70.5794,70.5607,70.5794,67396.0
2023-11-13 12:20:00,75.2,75.21,75.19,75.2,54758.0,70.5794,70.5888,70.57,70.5794,54758.0
2023-11-13 12:30:00,75.2,75.21,75.19,75.21,44489.0,70.5794,70.5888,70.57,70.5888,44489.0
2023-11-13 12:40:00,75.2,75.21,75.2,75.2,14038.0,70.5794,70.5888,70.5794,70.5794,14038.0
2023-11-13 12:50:00,75.2,75.21,75.2,75.2,21141.0,70.5794,70.5888,70.5794,70.5794,21141.0
2023-11-13 13:00:00,75.2,75.21,75.18,75.19,50347.0,70.5794,70.5888,70.5607,70.57,50347.0
2023-11-13 13:10:00,75.19,75.21,75.19,75.2,28041.0,70.57,70.5888,70.57,70.5794,28041.0
2023-11-13 13:20:00,75.2,75.21,75.19,75.2,9319.0,70.5794,70.5888,70.57,70.5794,9319.0
2023-11-13 13:30:00,75.2,75.21,75.19,75.2,14016.0,70.5794,70.5888,70.57,70.5794,14016.0
2023-11-13 13:40:00,75.2,75.22,75.2,75.21,45371.0,70.5794,70.5982,70.5794,70.5888,45371.0
2023-11-13 13:50:00,75.22,75.22,75.21,75.22,40190.0,70.5982,70.5982,70.5888,70.5982,40190.0
2023-11-13 14:00:00,75.21,75.22,75.2,75.2,47432.0,70.5888,70.5982,70.5794,70.5794,47432.0
2023-11-13 14:10:00,75.21,75.22,75.2,75.22,51707.0,70.5888,70.5982,70.5794,70.5982,51707.0
2023-11-13 14:20:00,75.22,75.23,75.21,75.22,30568.0,70.5982,70.6076,70.5888,70.5982,30568.0
2023-11-13 14:30:00,75.21,75.22,75.2,75.2,19573.0,70.5888,70.5982,70.5794,70.5794,19573.0
2023-11-13 14:40:00,75.21,75.22,75.2,75.21,36647.0,70.5888,70.5982,70.5794,70.5888,36647.0
2023-11-13 14:50:00,75.21,75.22,75.2,75.22,30479.0,70.5888,70.5982,70.5794,70.5982,30479.0
2023-11-13 15:00:00,75.22,75.22,75.21,75.22,19111.0,70.5982,70.5982,70.5888,70.5982,19111.0
2023-11-13 15:10:00,75.22,75.22,75.2,75.2,46172.0,70.5982,70.5982,70.5794,70.5794,46172.0
2023-11-13 15:20:00,75.2,75.22,75.2,75.22,28593.0,70.5794,70.5982,70.5794,70.5982,28593.0
2023-11-13 15:30:00,75.22,75.22,75.21,75.22,51948.0,70.5982,70.5982,70.5888,70.5982,51948.0
2023-11-13 15:40:00,75.22,75.24,75.21,75.23,28472.0,70.5982,70.617,70.5888,70.6076,28472.0
2023-11-13 15:50:00,75.23,75.24,75.22,75.23,48487.0,70.6076,70.617,70.5982,70.6076,48487.0
2023-11-14 09:30:00,75.59,75.7,75.59,75.7,171332.0,70.9455,71.0487,70.9455,71.0487,171332.0
2023-11-14 09:40:00,75.69,75.7,75.66,75.68,70405.0,71.0393,71.0487,71.0112,71.0299,70405.0
2023-11-14 09:50:00,75.67,75.68,75.64,75.65,32606.0,71.0205,71.0299,70.9924,71.0018,32606.0
2023-11-14 10:00:00,75.64,75.67,75.64,75.65,21786.0,70.9924,71.0205,70.9924,71.0018,21786.0
2023-11-14 10:10:00,75.64,75.66,75.63,75.64,64243.0,70.9924,71.0112,70.983,70.9924,64243.0
2023-11-14 10:20:00,75.63,75.65,75.63,75.64,43964.0,70.983,71.0018,70.983,70.9924,43964.0
2023-11-14 10:30:00,75.65,75.66,75.64,75.66,38609.0,71.0018,71.0112,70.9924,71.0112,38609.0
2023-11-14 10:40:00,75.66,75.67,75.64,75.64,55514.0,71.0112,71.0205,70.9924,70.9924,55514.0
2023-11-14 10:50:00,75.64,75.66,75.63,75.66,86850.0,70.9924,71.0112,70.983,71.0112,86850.0
2023-11-14 11:00:00,75.66,75.69,75.65,75.69,85299.0,71.0112,71.0393,71.0018,71.0393,85299.0
2023-11-14 11:10:00,75.68,75.69,75.68,75.69,42034.0,71.0299,71.0393,71.0299,71.0393,42034.0
2023-11-14 11:20:00,75.69,75.69,75.67,75.69,65747.0,71.0393,71.0393,71.0205,71.0393,65747.0
2023-11-14 11:30:00,75.69,75.7,75.68,75.69,49762.0,71.0393,71.0487,71.0299,71.0393,49762.0
2023-11-14 11:40:00,75.69,75.71,75.68,75.7,52268.0,71.0393,71.0581,71.0299,71.0487,52268.0
2023-11-14 11:50:00,75.7,75.71,75.69,75.7,68323.0,71.0487,71.0581,71.0393,71.0487,68323.0
2023-11-14 12:00:00,75.69,75.7,75.68,75.68,49917.0,71.0393,71.0487,71.0299,71.0299,49917.0
2023-11-14 12:10:00,75.69,75.69,75.67,75.68,52948.0,71.0393,71.0393,71.0205,71.0299,52948.0
2023-11-14 12:20:00,75.67,75.68,75.66,75.67,60832.0,71.0205,71.0299,71.0112,71.0205,60832.0
2023-11-14 12:30:00,75.67,75.67,75.66,75.67,43993.0,71.0205,71.0205,71.0112,71.0205,43993.0
2023-11-14 12:40:00,75.67,75.68,75.66,75.67,78849.0,71.0205,71.0299,71.0112,71.0205,78849.0
2023-11-14 12:50:00,75.68,75.68,75.67,75.68,33558.0,71.0299,71.0299,71.0205,71.0299,33558.0
2023-11-14 13:00:00,75.67,75.69,75.67,75.69,21533.0,71.0205,71.0393,71.0205,71.0393,21533.0
2023-11-14 13:10:00,75.69,75.69,75.68,75.69,26492.0,71.0393,71.0393,71.0299,71.0393,26492.0
2023-11-14 13:20:00,75.69,75.69,75.68,75.69,52700.0,71.0393,71.0393,71.0299,71.0393,52700.0
2023-11-14 13:30:00,75.69,75.69,75.68,75.69,183386.0,71.0393,71.0393,71.0299,71.0393,183386.0
2023-11-14 13:40:00,75.69,75.69,75.67,75.67,220230.0,71.0393,71.0393,71.0205,71.0205,220230.0
2023-11-14 13:50:00,75.68,75.69,75.68,75.68,43650.0,71.0299,71.0393,71.0299,71.0299,43650.0
2023-11-14 14:00:00,75.68,75.68,75.67,75.67,19044.0,71.0299,71.0299,71.0205,71.0205,19044.0
2023-11-14 14:10:00,75.68,75.68,75.67,75.67,340906.0,71.0299,71.0299,71.0205,71.0205,340906.0
2023-11-14 14:20:00,75.67,75.68,75.67,75.67,180138.0,71.0205,71.0299,71.0205,71.0205,180138.0
2023-11-14 14:30:00,75.67,75.7,75.67,75.69,73043.0,71.0205,71.0487,71.0205,71.0393,73043.0
2023-11-14 14:40:00,75.68,75.69,75.68,75.68,35669.0,71.0299,71.0393,71.0299,71.0299,35669.0
2023-11-14 14:50:00,75.69,75.71,75.68,75.71,31035.0,71.0393,71.0581,71.0299,71.0581,31035.0
2023-11-14 15:00:00,75.7,75.71,75.69,75.7,63017.0,71.0487,71.0581,71.0393,71.0487,63017.0
2023-11-14 15:10:00,75.7,75.7,75.69,75.7,150516.0,71.0487,71.0487,71.0393,71.0487,150516.0
2023-11-14 15:20:00,75.7,75.71,75.69,75.7,156567.0,71.0487,71.0581,71.0393,71.0487,156567.0
2023-11-14 15:30:00,75.71,75.71,75.7,75.7,235885.0,71.0581,71.0581,71.0487,71.0487,235885.0
2023-11-14 15:40:00,75.7,75.71,75.68,75.69,150935.0,71.0487,71.0581,71.0299,71.0393,150935.0
2023-11-14 15:50:00,75.69,75.7,75.68,75.69,201667.0,71.0393,71.0487,71.0299,71.0393,201667.0
2023-11-15 09:30:00,75.6,75.61,75.58,75.6,188481.0,70.9548,70.9642,70.9361,70.9548,188481.0
2023-11-15 09:40:00,75.59,75.6,75.58,75.59,199619.0,70.9455,70.9548,70.9361,70.9455,199619.0
2023-11-15 09:50:00,75.59,75.59,75.55,75.57,98065.0,70.9455,70.9455,70.9079,70.9267,98065.0
2023-11-15 10:00:00,75.57,75.58,75.55,75.56,70312.0,70.9267,70.9361,70.9079,70.9173,70312.0
2023-11-15 10:10:00,75.55,75.57,75.55,75.56,68759.0,70.9079,70.9267,70.9079,70.9173,68759.0
2023-11-15 10:20:00,75.57,75.57,75.56,75.56,67593.0,70.9267,70.9267,70.9173,70.9173,67593.0
2023-11-15 10:30:00,75.56,75.57,75.55,75.56,235656.0,70.9173,70.9267,70.9079,70.9173,235656.0
2023-11-15 10:40:00,75.56,75.57,75.55,75.56,160450.0,70.9173,70.9267,70.9079,70.9173,160450.0
2023-11-15 10:50:00,75.56,75.57,75.56,75.56,82020.0,70.9173,70.9267,70.9173,70.9173,82020.0
2023-11-15 11:00:00,75.56,75.57,75.56,75.56,105761.0,70.9173,70.9267,70.9173,70.9173,105761.0
2023-11-15 11:10:00,75.57,75.57,75.56,75.56,42260.0,70.9267,70.9267,70.9173,70.9173,42260.0
2023-11-15 11:20:00,75.57,75.58,75.56,75.57,56848.0,70.9267,70.9361,70.9173,70.9267,56848.0
2023-11-15 11:30:00,75.58,75.58,75.54,75.55,58384.0,70.9361,70.9361,70.8985,70.9079,58384.0
2023-11-15 11:40:00,75.55,75.55,75.53,75.55,45919.0,70.9079,70.9079,70.8892,70.9079,45919.0
2023-11-15 11:50:00,75.55,75.55,75.53,75.54,75475.0,70.9079,70.9079,70.8892,70.8985,75475.0
2023-11-15 12:00:00,75.54,75.55,75.53,75.53,17285.0,70.8985,70.9079,70.8892,70.8892,17285.0
2023-11-15 12:10:00,75.53,75.54,75.51,75.52,91667.0,70.8892,70.8985,70.8704,70.8798,91667.0
2023-11-15 12:20:00,75.52,75.54,75.51,75.53,222271.0,70.8798,70.8985,70.8704,70.8892,222271.0
2023-11-15 12:30:00,75.53,75.55,75.53,75.55,104594.0,70.8892,70.9079,70.8892,70.9079,104594.0
2023-11-15 12:40:00,75.54,75.55,75.53,75.53,24621.0,70.8985,70.9079,70.8892,70.8892,24621.0
2023-11-15 12:50:00,75.53,75.54,75.53,75.53,24431.0,70.8892,70.8985,70.8892,70.8892,24431.0
2023-11-15 13:00:00,75.53,75.55,75.53,75.53,55787.0,70.8892,70.9079,70.8892,70.8892,55787.0
2023-11-15 13:10:00,75.53,75.54,75.52,75.53,70851.0,70.8892,70.8985,70.8798,70.8892,70851.0
2023-11-15 13:20:00,75.52,75.53,75.52,75.52,14886.0,70.8798,70.8892,70.8798,70.8798,14886.0
2023-11-15 13:30:00,75.53,75.53,75.51,75.52,63457.0,70.8892,70.8892,70.8704,70.8798,63457.0
2023-11-15 13:40:00,75.52,75.52,75.51,75.51,125941.0,70.8798,70.8798,70.8704,70.8704,125941.0
2023-11-15 13:50:00,75.52,75.53,75.51,75.53,80508.0,70.8798,70.8892,70.8704,70.8892,80508.0
2023-11-15 14:00:00,75.53,75.53,75.52,75.53,44064.0,70.8892,70.8892,70.8798,70.8892,44064.0
2023-11-15 14:10:00,75.53,75.53,75.52,75.52,67168.0,70.8892,70.8892,70.8798,70.8798,67168.0
2023-11-15 14:20:00,75.52,75.53,75.52,75.53,158979.0,70.8798,70.8892,70.8798,70.8892,158979.0
2023-11-15 14:30:00,75.53,75.56,75.52,75.55,388824.0,70.8892,70.9173,70.8798,70.9079,388824.0
2023-11-15 14:40:00,75.55,75.57,75.55,75.56,237885.0,70.9079,70.9267,70.9079,70.9173,237885.0
2023-11-15 14:50:00,75.56,75.57,75.55,75.56,164547.0,70.9173,70.9267,70.9079,70.9173,164547.0
2023-11-15 15:00:00,75.56,75.57,75.55,75.56,309238.0,70.9173,70.9267,70.9079,70.9173,309238.0
2023-11-15 15:10:00,75.56,75.57,75.55,75.56,309657.0,70.9173,70.9267,70.9079,70.9173,309657.0
2023-11-15 15:20:00,75.56,75.56,75.55,75.55,39673.0,70.9173,70.9173,70.9079,70.9079,39673.0
2023-11-15 15:30:00,75.56,75.56,75.55,75.56,27462.0,70.9173,70.9173,70.9079,70.9173,27462.0
2023-11-15 15:40:00,75.56,75.56,75.55,75.56,72101.0,70.9173,70.9173,70.9079,70.9173,72101.0
2023-11-15 15:50:00,75.56,75.56,75.55,75.55,90778.0,70.9173,70.9173,70.9079,70.9079,90778.0
2023-11-16 09:30:00,75.7,75.74,75.7,75.73,92253.0,71.0487,71.0862,71.0487,71.0769,92253.0
2023-11-16 09:40:00,75.73,75.74,75.72,75.72,45288.0,71.0769,71.0862,71.0675,71.0675,45288.0
2023-11-16 09:50:00,75.72,75.75,75.72,75.73,59753.0,71.0675,71.0956,71.0675,71.0769,59753.0
2023-11-16 10:00:00,75.74,75.75,75.73,75.75,29351.0,71.0862,71.0956,71.0769,71.0956,29351.0
2023-11-16 10:10:00,75.75,75.76,75.74,75.75,24951.0,71.0956,71.105,71.0862,71.0956,24951.0
2023-11-16 10:20:00,75.76,75.77,75.76,75.77,76279.0,71.105,71.1144,71.105,71.1144,76279.0
2023-11-16 10:30:00,75.77,75.77,75.75,75.75,77814.0,71.1144,71.1144,71.0956,71.0956,77814.0
2023-11-16 10:40:00,75.76,75.76,75.73,75.75,193291.0,71.105,71.105,71.0769,71.0956,193291.0
2023-11-16 10:50:00,75.75,75.75,75.73,75.74,73862.0,71.0956,71.0956,71.0769,71.0862,73862.0
2023-11-16 11:00:00,75.74,75.74,75.73,75.74,89918.0,71.0862,71.0862,71.0769,71.0862,89918.0
2023-11-16 11:10:00,75.74,75.74,75.71,75.72,124391.0,71.0862,71.0862,71.0581,71.0675,124391.0
2023-11-16 11:20:00,75.72,75.72,75.7,75.7,60607.0,71.0675,71.0675,71.0487,71.0487,60607.0
2023-11-16 11:30:00,75.7,75.71,75.7,75.7,267397.0,71.0487,71.0581,71.0487,71.0487,267397.0
2023-11-16 11:40:00,75.7,75.72,75.7,75.72,119595.0,71.0487,71.0675,71.0487,71.0675,119595.0
2023-11-16 11:50:00,75.72,75.72,75.7,75.7,145954.0,71.0675,71.0675,71.0487,71.0487,145954.0
2023-11-16 12:00:00,75.71,75.71,75.7,75.71,257838.0,71.0581,71.0581,71.0487,71.0581,257838.0
2023-11-16 12:10:00,75.71,75.74,75.7,75.73,144491.0,71.0581,71.0862,71.0487,71.0769,144491.0
2023-11-16 12:20:00,75.74,75.74,75.73,75.73,149201.0,71.0862,71.0862,71.0769,71.0769,149201.0
2023-11-16 12:30:00,75.74,75.74,75.73,75.73,188847.0,71.0862,71.0862,71.0769,71.0769,188847.0
2023-11-16 12:40:00,75.73,75.76,75.73,75.75,74806.0,71.0769,71.105,71.0769,71.0956,74806.0
2023-11-16 12:50:00,75.75,75.76,75.75,75.76,65819.0,71.0956,71.105,71.0956,71.105,65819.0
2023-11-16 13:00:00,75.75,75.76,75.75,75.75,81738.0,71.0956,71.105,71.0956,71.0956,81738.0
2023-11-16 13:10:00,75.75,75.76,75.75,75.75,18693.0,71.0956,71.105,71.0956,71.0956,18693.0
2023-11-16 13:20:00,75.75,75.76,75.75,75.76,72045.0,71.0956,71.105,71.0956,71.105,72045.0
2023-11-16 13:30:00,75.76,75.76,75.75,75.75,37876.0,71.105,71.105,71.0956,71.0956,37876.0
2023-11-16 13:40:00,75.76,75.76,75.73,75.73,72161.0,71.105,71.105,71.0769,71.0769,72161.0
2023-11-16 13:50:00,75.73,75.75,75.73,75.74,69797.0,71.0769,71.0956,71.0769,71.0862,69797.0
2023-11-16 14:00:00,75.74,75.75,75.73,75.74,90555.0,71.0862,71.0956,71.0769,71.0862,90555.0
2023-11-16 14:10:00,75.74,75.75,75.73,75.75,149832.0,71.0862,71.0956,71.0769,71.0956,149832.0
2023-11-16 14:20:00,75.75,75.75,75.74,75.74,25290.0,71.0956,71.0956,71.0862,71.0862,25290.0
2023-11-16 14:30:00,75.75,75.76,75.74,75.76,49849.0,71.0956,71.105,71.0862,71.105,49849.0
2023-11-16 14:40:00,75.76,75.76,75.75,75.76,31750.0,71.105,71.105,71.0956,71.105,31750.0
2023-11-16 14:50:00,75.76,75.76,75.75,75.76,33033.0,71.105,71.105,71.0956,71.105,33033.0
2023-11-16 15:00:00,75.75,75.76,75.75,75.76,74528.0,71.0956,71.105,71.0956,71.105,74528.0
2023-11-16 15:10:00,75.75,75.76,75.75,75.75,76056.0,71.0956,71.105,71.0956,71.0956,76056.0
2023-11-16 15:20:00,75.76,75.76,75.75,75.76,60281.0,71.105,71.105,71.0956,71.105,60281.0
2023-11-16 15:30:00,75.76,75.76,75.75,75.76,33461.0,71.105,71.105,71.0956,71.105,33461.0
2023-11-16 15:40:00,75.76,75.76,75.75,75.76,160377.0,71.105,71.105,71.0956,71.105,160377.0
2023-11-16 15:50:00,75.75,75.77,75.75,75.77,169977.0,71.0956,71.1144,71.0956,71.1144,169977.0
2023-11-17 09:30:00,75.77,75.78,75.74,75.75,243478.0,71.1144,71.1238,71.0862,71.0956,243478.0
2023-11-17 09:40:00,75.74,75.77,75.74,75.77,193961.0,71.0862,71.1144,71.0862,71.1144,193961.0
2023-11-17 09:50:00,75.77,75.77,75.73,75.75,92034.0,71.1144,71.1144,71.0769,71.0956,92034.0
2023-11-17 10:00:00,75.74,75.76,75.74,75.74,53923.0,71.0862,71.105,71.0862,71.0862,53923.0
2023-11-17 10:10:00,75.74,75.75,75.73,75.74,89092.0,71.0862,71.0956,71.0769,71.0862,89092.0
2023-11-17 10:20:00,75.73,75.74,75.72,75.74,101936.0,71.0769,71.0862,71.0675,71.0862,101936.0
2023-11-17 10:30:00,75.73,75.75,75.73,75.75,73776.0,71.0769,71.0956,71.0769,71.0956,73776.0
2023-11-17 10:40:00,75.75,75.76,75.74,75.76,112258.0,71.0956,71.105,71.0862,71.105,112258.0
2023-11-17 10:50:00,75.76,75.76,75.75,75.76,48382.0,71.105,71.105,71.0956,71.105,48382.0
2023-11-17 11:00:00,75.76,75.76,75.73,75.74,181176.0,71.105,71.105,71.0769,71.0862,181176.0
2023-11-17 11:10:00,75.74,75.75,75.73,75.73,102767.0,71.0862,71.0956,71.0769,71.0769,102767.0
2023-11-17 11:20:00,75.73,75.75,75.72,75.74,84743.0,71.0769,71.0956,71.0675,71.0862,84743.0
2023-11-17 11:30:00,75.73,75.74,75.72,75.72,108443.0,71.0769,71.0862,71.0675,71.0675,108443.0
2023-11-17 11:40:00,75.72,75.73,75.7,75.73,159291.0,71.0675,71.0769,71.0487,71.0769,159291.0
2023-11-17 11:50:00,75.73,75.73,75.72,75.73,118854.0,71.0769,71.0769,71.0675,71.0769,118854.0
2023-11-17 12:00:00,75.73,75.74,75.72,75.74,62420.0,71.0769,71.0862,71.0675,71.0862,62420.0
2023-11-17 12:10:00,75.74,75.75,75.73,75.75,44931.0,71.0862,71.0956,71.0769,71.0956,44931.0
2023-11-17 12:20:00,75.75,75.75,75.73,75.74,118245.0,71.0956,71.0956,71.0769,71.0862,118245.0
2023-11-17 12:30:00,75.73,75.75,75.73,75.75,34502.0,71.0769,71.0956,71.0769,71.0956,34502.0
2023-11-17 12:40:00,75.75,75.76,75.74,75.76,47277.0,71.0956,71.105,71.0862,71.105,47277.0
2023-11-17 12:50:00,75.76,75.76,75.75,75.76,54357.0,71.105,71.105,71.0956,71.105,54357.0
2023-11-17 13:00:00,75.76,75.76,75.75,75.76,35953.0,71.105,71.105,71.0956,71.105,35953.0
2023-11-17 13:10:00,75.76,75.77,75.75,75.77,47385.0,71.105,71.1144,71.0956,71.1144,47385.0
2023-11-17 13:20:00,75.77,75.77,75.76,75.77,88886.0,71.1144,71.1144,71.105,71.1144,88886.0
2023-11-17 13:30:00,75.76,75.78,75.76,75.78,86931.0,71.105,71.1238,71.105,71.1238,86931.0
2023-11-17 13:40:00,75.77,75.78,75.76,75.77,89062.0,71.1144,71.1238,71.105,71.1144,89062.0
2023-11-17 13:50:00,75.77,75.79,75.76,75.78,1094785.0,71.1144,71.1332,71.105,71.1238,1094785.0
2023-11-17 14:00:00,75.79,75.79,75.78,75.78,1390725.0,71.1332,71.1332,71.1238,71.1238,1390725.0
2023-11-17 14:10:00,75.78,75.79,75.78,75.78,55077.0,71.1238,71.1332,71.1238,71.1238,55077.0
2023-11-17 14:20:00,75.79,75.79,75.78,75.78,56369.0,71.1332,71.1332,71.1238,71.1238,56369.0
2023-11-17 14:30:00,75.78,75.79,75.76,75.76,93537.0,71.1238,71.1332,71.105,71.105,93537.0
2023-11-17 14:40:00,75.77,75.77,75.76,75.76,59026.0,71.1144,71.1144,71.105,71.105,59026.0
2023-11-17 14:50:00,75.76,75.77,75.75,75.77,299060.0,71.105,71.1144,71.0956,71.1144,299060.0
2023-11-17 15:00:00,75.77,75.77,75.75,75.76,62681.0,71.1144,71.1144,71.0956,71.105,62681.0
2023-11-17 15:10:00,75.76,75.76,75.75,75.76,48663.0,71.105,71.105,71.0956,71.105,48663.0
2023-11-17 15:20:00,75.76,75.77,75.75,75.77,152760.0,71.105,71.1144,71.0956,71.1144,152760.0
2023-11-17 15:30:00,75.76,75.77,75.76,75.77,70955.0,71.105,71.1144,71.105,71.1144,70955.0
2023-11-17 15:40:00,75.77,75.77,75.76,75.77,99872.0,71.1144,71.1144,71.105,71.1144,99872.0
2023-11-17 15:50:00,75.77,75.77,75.76,75.77,215736.0,71.1144,71.1144,71.105,71.1144,215736.0
2023-11-20 09:30:00,75.72,75.79,75.72,75.77,72824.0,71.0675,71.1332,71.0675,71.1144,72824.0
2023-11-20 09:40:00,75.76,75.79,75.76,75.77,97555.0,71.105,71.1332,71.105,71.1144,97555.0
2023-11-20 09:50:00,75.78,75.78,75.77,75.77,33684.0,71.1238,71.1238,71.1144,71.1144,33684.0
2023-11-20 10:00:00,75.78,75.78,75.75,75.75,51365.0,71.1238,71.1238,71.0956,71.0956,51365.0
2023-11-20 10:10:00,75.75,75.76,75.75,75.76,31623.0,71.0956,71.105,71.0956,71.105,31623.0
2023-11-20 10:20:00,75.76,75.76,75.74,75.75,27588.0,71.105,71.105,71.0862,71.0956,27588.0
2023-11-20 10:30:00,75.75,75.75,75.74,75.75,20365.0,71.0956,71.0956,71.0862,71.0956,20365.0
2023-11-20 10:40:00,75.75,75.76,75.74,75.76,60873.0,71.0956,71.105,71.0862,71.105,60873.0
2023-11-20 10:50:00,75.76,75.76,75.75,75.76,24124.0,71.105,71.105,71.0956,71.105,24124.0
2023-11-20 11:00:00,75.76,75.76,75.74,75.74,60601.0,71.105,71.105,71.0862,71.0862,60601.0
2023-11-20 11:10:00,75.75,75.76,75.74,75.76,33704.0,71.0956,71.105,71.0862,71.105,33704.0
2023-11-20 11:20:00,75.75,75.76,75.75,75.76,52191.0,71.0956,71.105,71.0956,71.105,52191.0
2023-11-20 11:30:00,75.76,75.76,75.75,75.76,36623.0,71.105,71.105,71.0956,71.105,36623.0
2023-11-20 11:40:00,75.76,75.76,75.75,75.76,33727.0,71.105,71.105,71.0956,71.105,33727.0
2023-11-20 11:50:00,75.76,75.77,75.75,75.77,78187.0,71.105,71.1144,71.0956,71.1144,78187.0
2023-11-20 12:00:00,75.77,75.78,75.76,75.78,54548.0,71.1144,71.1238,71.105,71.1238,54548.0
2023-11-20 12:10:00,75.78,75.78,75.77,75.78,48512.0,71.1238,71.1238,71.1144,71.1238,48512.0
2023-11-20 12:20:00,75.78,75.78,75.76,75.76,51573.0,71.1238,71.1238,71.105,71.105,51573.0
2023-11-20 12:30:00,75.77,75.77,75.76,75.77,39161.0,71.1144,71.1144,71.105,71.1144,39161.0
2023-11-20 12:40:00,75.76,75.77,75.76,75.77,21352.0,71.105,71.1144,71.105,71.1144,21352.0
2023-11-20 12:50:00,75.77,75.77,75.75,75.76,49314.0,71.1144,71.1144,71.0956,71.105,49314.0
2023-11-20 13:00:00,75.75,75.81,75.75,75.81,93475.0,71.0956,71.1519,71.0956,71.1519,93475.0
2023-11-20 13:10:00,75.81,75.83,75.8,75.83,65403.0,71.1519,71.1707,71.1426,71.1707,65403.0
2023-11-20 13:20:00,75.83,75.84,75.82,75.84,88965.0,71.1707,71.1801,71.1613,71.1801,88965.0
2023-11-20 13:30:00,75.84,75.84,75.81,75.82,54398.0,71.1801,71.1801,71.1519,71.1613,54398.0
2023-11-20 13:40:00,75.82,75.83,75.81,75.83,56856.0,71.1613,71.1707,71.1519,71.1707,56856.0
2023-11-20 13:50:00,75.83,75.83,75.82,75.82,55170.0,71.1707,71.1707,71.1613,71.1613,55170.0
2023-11-20 14:00:00,75.82,75.83,75.82,75.83,42718.0,71.1613,71.1707,71.1613,71.1707,42718.0
2023-11-20 14:10:00,75.83,75.83,75.81,75.81,57955.0,71.1707,71.1707,71.1519,71.1519,57955.0
2023-11-20 14:20:00,75.82,75.82,75.81,75.82,51101.0,71.1613,71.1613,71.1519,71.1613,51101.0
2023-11-20 14:30:00,75.82,75.83,75.81,75.81,118602.0,71.1613,71.1707,71.1519,71.1519,118602.0
2023-11-20 14:40:00,75.81,75.82,75.81,75.81,22314.0,71.1519,71.1613,71.1519,71.1519,22314.0
2023-11-20 14:50:00,75.82,75.82,75.81,75.81,109783.0,71.1613,71.1613,71.1519,71.1519,109783.0
2023-11-20 15:00:00,75.81,75.83,75.81,75.83,115468.0,71.1519,71.1707,71.1519,71.1707,115468.0
2023-11-20 15:10:00,75.82,75.84,75.82,75.84,40708.0,71.1613,71.1801,71.1613,71.1801,40708.0
2023-11-20 15:20:00,75.84,75.84,75.83,75.84,68012.0,71.1801,71.1801,71.1707,71.1801,68012.0
2023-11-20 15:30:00,75.84,75.84,75.82,75.82,140265.0,71.1801,71.1801,71.1613,71.1613,140265.0
2023-11-20 15:40:00,75.83,75.83,75.82,75.82,111080.0,71.1707,71.1707,71.1613,71.1613,111080.0
2023-11-20 15:50:00,75.83,75.83,75.8,75.8,246750.0,71.1707,71.1707,71.1426,71.1426,246750.0
2023-11-21 09:30:00,75.86,75.89,75.86,75.88,363218.0,71.1989,71.227,71.1989,71.2176,363218.0
2023-11-21 09:40:00,75.88,75.9,75.88,75.89,68705.0,71.2176,71.2364,71.2176,71.227,68705.0
2023-11-21 09:50:00,75.89,75.9,75.88,75.89,426184.0,71.227,71.2364,71.2176,71.227,426184.0
2023-11-21 10:00:00,75.9,75.93,75.89,75.92,39455.0,71.2364,71.2646,71.227,71.2552,39455.0
2023-11-21 10:10:00,75.92,75.93,75.91,75.92,21259.0,71.2552,71.2646,71.2458,71.2552,21259.0
2023-11-21 10:20:00,75.92,75.92,75.91,75.92,27991.0,71.2552,71.2552,71.2458,71.2552,27991.0
2023-11-21 10:30:00,75.92,75.93,75.9,75.91,183074.0,71.2552,71.2646,71.2364,71.2458,183074.0
2023-11-21 10:40:00,75.91,75.92,75.9,75.91,62786.0,71.2458,71.2552,71.2364,71.2458,62786.0
2023-11-21 10:50:00,75.91,75.92,75.89,75.9,54439.0,71.2458,71.2552,71.227,71.2364,54439.0
2023-11-21 11:00:00,75.9,75.93,75.89,75.93,197064.0,71.2364,71.2646,71.227,71.2646,197064.0
2023-11-21 11:10:00,75.92,75.93,75.91,75.92,101538.0,71.2552,71.2646,71.2458,71.2552,101538.0
2023-11-21 11:20:00,75.92,75.94,75.9,75.91,196267.0,71.2552,71.274,71.2364,71.2458,196267.0
2023-11-21 11:30:00,75.91,75.92,75.9,75.92,256912.0,71.2458,71.2552,71.2364,71.2552,256912.0
2023-11-21 11:40:00,75.92,75.92,75.9,75.91,66133.0,71.2552,71.2552,71.2364,71.2458,66133.0
2023-11-21 11:50:00,75.92,75.92,75.91,75.92,23669.0,71.2552,71.2552,71.2458,71.2552,23669.0
2023-11-21 12:00:00,75.92,75.92,75.9,75.91,90804.0,71.2552,71.2552,71.2364,71.2458,90804.0
2023-11-21 12:10:00,75.91,75.91,75.9,75.91,71844.0,71.2458,71.2458,71.2364,71.2458,71844.0
2023-11-21 12:20:00,75.91,75.91,75.9,75.91,22457.0,71.2458,71.2458,71.2364,71.2458,22457.0
2023-11-21 12:30:00,75.91,75.92,75.91,75.92,40729.0,71.2458,71.2552,71.2458,71.2552,40729.0
2023-11-21 12:40:00,75.92,75.92,75.9,75.91,96500.0,71.2552,71.2552,71.2364,71.2458,96500.0
2023-11-21 12:50:00,75.91,75.92,75.9,75.92,148424.0,71.2458,71.2552,71.2364,71.2552,148424.0
2023-11-21 13:00:00,75.92,75.92,75.89,75.9,72631.0,71.2552,71.2552,71.227,71.2364,72631.0
2023-11-21 13:10:00,75.9,75.9,75.88,75.89,13707.0,71.2364,71.2364,71.2176,71.227,13707.0
2023-11-21 13:20:00,75.89,75.9,75.87,75.88,23832.0,71.227,71.2364,71.2083,71.2176,23832.0
2023-11-21 13:30:00,75.88,75.89,75.87,75.89,194537.0,71.2176,71.227,71.2083,71.227,194537.0
2023-11-21 13:40:00,75.89,75.89,75.88,75.89,18280.0,71.227,71.227,71.2176,71.227,18280.0
2023-11-21 13:50:00,75.89,75.9,75.88,75.9,26199.0,71.227,71.2364,71.2176,71.2364,26199.0
2023-11-21 14:00:00,75.9,75.91,75.87,75.88,34482.0,71.2364,71.2458,71.2083,71.2176,34482.0
2023-11-21 14:10:00,75.88,75.92,75.87,75.92,157837.0,71.2176,71.2552,71.2083,71.2552,157837.0
2023-11-21 14:20:00,75.92,75.94,75.91,75.94,210257.0,71.2552,71.274,71.2458,71.274,210257.0
2023-11-21 14:30:00,75.94,75.94,75.91,75.92,76907.0,71.274,71.274,71.2458,71.2552,76907.0
2023-11-21 14:40:00,75.92,75.92,75.91,75.92,70290.0,71.2552,71.2552,71.2458,71.2552,70290.0
2023-11-21 14:50:00,75.92,75.93,75.91,75.92,86345.0,71.2552,71.2646,71.2458,71.2552,86345.0
2023-11-21 15:00:00,75.93,75.93,75.92,75.92,194359.0,71.2646,71.2646,71.2552,71.2552,194359.0
2023-11-21 15:10:00,75.92,75.93,75.92,75.92,67990.0,71.2552,71.2646,71.2552,71.2552,67990.0
2023-11-21 15:20:00,75.92,75.93,75.92,75.92,90647.0,71.2552,71.2646,71.2552,71.2552,90647.0
2023-11-21 15:30:00,75.92,75.93,75.91,75.92,142286.0,71.2552,71.2646,71.2458,71.2552,142286.0
2023-11-21 15:40:00,75.92,75.92,75.91,75.91,149096.0,71.2552,71.2552,71.2458,71.2458,149096.0
2023-11-21 15:50:00,75.92,75.92,75.91,75.92,166841.0,71.2552,71.2552,71.2458,71.2552,166841.0
2023-11-22 09:30:00,75.95,75.99,75.94,75.98,144422.0,71.2833,71.3209,71.274,71.3115,144422.0
2023-11-22 09:40:00,75.99,75.99,75.96,75.98,57872.0,71.3209,71.3209,71.2927,71.3115,57872.0
2023-11-22 09:50:00,75.98,75.98,75.95,75.95,16547.0,71.3115,71.3115,71.2833,71.2833,16547.0
2023-11-22 10:00:00,75.96,75.96,75.9,75.91,68113.0,71.2927,71.2927,71.2364,71.2458,68113.0
2023-11-22 10:10:00,75.9,75.9,75.88,75.9,75957.0,71.2364,71.2364,71.2176,71.2364,75957.0
2023-11-22 10:20:00,75.9,75.91,75.89,75.9,34989.0,71.2364,71.2458,71.227,71.2364,34989.0
2023-11-22 10:30:00,75.9,75.91,75.89,75.91,57962.0,71.2364,71.2458,71.227,71.2458,57962.0
2023-11-22 10:40:00,75.91,75.92,75.9,75.91,47210.0,71.2458,71.2552,71.2364,71.2458,47210.0
2023-11-22 10:50:00,75.91,75.91,75.88,75.9,47902.0,71.2458,71.2458,71.2176,71.2364,47902.0
2023-11-22 11:00:00,75.9,75.92,75.89,75.92,21843.0,71.2364,71.2552,71.227,71.2552,21843.0
2023-11-22 11:10:00,75.92,75.93,75.91,75.92,223974.0,71.2552,71.2646,71.2458,71.2552,223974.0
2023-11-22 11:20:00,75.92,75.92,75.91,75.92,133070.0,71.2552,71.2552,71.2458,71.2552,133070.0
2023-11-22 11:30:00,75.91,75.94,75.91,75.94,51130.0,71.2458,71.274,71.2458,71.274,51130.0
2023-11-22 11:40:00,75.94,75.95,75.93,75.94,30786.0,71.274,71.2833,71.2646,71.274,30786.0
2023-11-22 11:50:00,75.94,75.94,75.91,75.92,102311.0,71.274,71.274,71.2458,71.2552,102311.0
2023-11-22 12:00:00,75.92,75.92,75.9,75.91,29591.0,71.2552,71.2552,71.2364,71.2458,29591.0
2023-11-22 12:10:00,75.91,75.93,75.9,75.91,393666.0,71.2458,71.2646,71.2364,71.2458,393666.0
2023-11-22 12:20:00,75.92,75.92,75.91,75.92,53889.0,71.2552,71.2552,71.2458,71.2552,53889.0
2023-11-22 12:30:00,75.92,75.92,75.91,75.92,76340.0,71.2552,71.2552,71.2458,71.2552,76340.0
2023-11-22 12:40:00,75.91,75.92,75.9,75.91,150985.0,71.2458,71.2552,71.2364,71.2458,150985.0
2023-11-22 12:50:00,75.9,75.92,75.9,75.92,40254.0,71.2364,71.2552,71.2364,71.2552,40254.0
2023-11-22 13:00:00,75.92,75.92,75.91,75.92,52504.0,71.2552,71.2552,71.2458,71.2552,52504.0
2023-11-22 13:10:00,75.92,75.93,75.91,75.93,210278.0,71.2552,71.2646,71.2458,71.2646,210278.0
2023-11-22 13:20:00,75.93,75.94,75.92,75.94,65266.0,71.2646,71.274,71.2552,71.274,65266.0
2023-11-22 13:30:00,75.94,75.95,75.93,75.94,51394.0,71.274,71.2833,71.2646,71.274,51394.0
2023-11-22 13:40:00,75.94,75.94,75.92,75.92,25425.0,71.274,71.274,71.2552,71.2552,25425.0
2023-11-22 13:50:00,75.92,75.94,75.92,75.94,386345.0,71.2552,71.274,71.2552,71.274,386345.0
2023-11-22 14:00:00,75.94,75.97,75.94,75.96,65709.0,71.274,71.3021,71.274,71.2927,65709.0
2023-11-22 14:10:00,75.97,75.97,75.94,75.95,253912.0,71.3021,71.3021,71.274,71.2833,253912.0
2023-11-22 14:20:00,75.94,75.96,75.94,75.95,81734.0,71.274,71.2927,71.274,71.2833,81734.0
2023-11-22 14:30:00,75.96,75.96,75.95,75.95,68373.0,71.2927,71.2927,71.2833,71.2833,68373.0
2023-11-22 14:40:00,75.95,75.96,75.95,75.95,74657.0,71.2833,71.2927,71.2833,71.2833,74657.0
2023-11-22 14:50:00,75.95,75.96,75.95,75.95,80853.0,71.2833,71.2927,71.2833,71.2833,80853.0
2023-11-22 15:00:00,75.96,75.98,75.95,75.98,45903.0,71.2927,71.3115,71.2833,71.3115,45903.0
2023-11-22 15:10:00,75.97,75.97,75.96,75.97,41312.0,71.3021,71.3021,71.2927,71.3021,41312.0
2023-11-22 15:20:00,75.97,75.97,75.96,75.97,92867.0,71.3021,71.3021,71.2927,71.3021,92867.0
2023-11-22 15:30:00,75.97,75.98,75.96,75.98,55921.0,71.3021,71.3115,71.2927,71.3115,55921.0
2023-11-22 15:40:00,75.98,75.98,75.97,75.98,46162.0,71.3115,71.3115,71.3021,71.3115,46162.0
2023-11-22 15:50:00,75.98,75.99,75.97,75.98,193524.0,71.3115,71.3209,71.3021,71.3115,193524.0
2023-11-24 09:30:00,75.91,75.94,75.89,75.92,69860.0,71.2458,71.274,71.227,71.2552,69860.0
2023-11-24 09:40:00,75.93,75.93,75.9,75.91,40675.0,71.2646,71.2646,71.2364,71.2458,40675.0
2023-11-24 09:50:00,75.91,75.91,75.9,75.91,55074.0,71.2458,71.2458,71.2364,71.2458,55074.0
2023-11-24 10:00:00,75.91,75.92,75.9,75.92,34519.0,71.2458,71.2552,71.2364,71.2552,34519.0
2023-11-24 10:10:00,75.92,75.92,75.91,75.92,17091.0,71.2552,71.2552,71.2458,71.2552,17091.0
2023-11-24 10:20:00,75.92,75.92,75.91,75.91,8915.0,71.2552,71.2552,71.2458,71.2458,8915.0
2023-11-24 10:30:00,75.91,75.92,75.91,75.92,37329.0,71.2458,71.2552,71.2458,71.2552,37329.0
2023-11-24 10:40:00,75.92,75.92,75.91,75.91,52808.0,71.2552,71.2552,71.2458,71.2458,52808.0
2023-11-24 10:50:00,75.92,75.92,75.91,75.92,93413.0,71.2552,71.2552,71.2458,71.2552,93413.0
2023-11-24 11:00:00,75.92,75.93,75.91,75.92,56245.0,71.2552,71.2646,71.2458,71.2552,56245.0
2023-11-24 11:10:00,75.92,75.92,75.91,75.91,149148.0,71.2552,71.2552,71.2458,71.2458,149148.0
2023-11-24 11:20:00,75.92,75.92,75.91,75.92,153084.0,71.2552,71.2552,71.2458,71.2552,153084.0
2023-11-24 11:30:00,75.92,75.92,75.91,75.92,224543.0,71.2552,71.2552,71.2458,71.2552,224543.0
2023-11-24 11:40:00,75.92,75.92,75.91,75.92,53156.0,71.2552,71.2552,71.2458,71.2552,53156.0
2023-11-24 11:50:00,75.92,75.92,75.91,75.92,40268.0,71.2552,71.2552,71.2458,71.2552,40268.0
2023-11-24 12:00:00,75.91,75.92,75.91,75.91,204160.0,71.2458,71.2552,71.2458,71.2458,204160.0
2023-11-24 12:10:00,75.92,75.92,75.9,75.91,162923.0,71.2552,71.2552,71.2364,71.2458,162923.0
2023-11-24 12:20:00,75.91,75.91,75.9,75.91,40492.0,71.2458,71.2458,71.2364,71.2458,40492.0
2023-11-24 12:30:00,75.91,75.92,75.9,75.92,101677.0,71.2458,71.2552,71.2364,71.2552,101677.0
2023-11-24 12:40:00,75.92,75.92,75.91,75.91,127768.0,71.2552,71.2552,71.2458,71.2458,127768.0
2023-11-24 12:50:00,75.91,75.92,75.9,75.91,128011.0,71.2458,71.2552,71.2364,71.2458,128011.0
2023-11-27 09:30:00,75.94,75.98,75.94,75.95,117590.0,71.274,71.3115,71.274,71.2833,117590.0
2023-11-27 09:40:00,75.94,75.96,75.94,75.95,105242.0,71.274,71.2927,71.274,71.2833,105242.0
2023-11-27 09:50:00,75.94,75.95,75.93,75.95,47530.0,71.274,71.2833,71.2646,71.2833,47530.0
2023-11-27 10:00:00,75.95,75.97,75.94,75.95,191737.0,71.2833,71.3021,71.274,71.2833,191737.0
2023-11-27 10:10:00,75.95,75.95,75.94,75.94,18538.0,71.2833,71.2833,71.274,71.274,18538.0
2023-11-27 10:20:00,75.95,75.97,75.94,75.97,59730.0,71.2833,71.3021,71.274,71.3021,59730.0
2023-11-27 10:30:00,75.97,75.99,75.96,75.97,671837.0,71.3021,71.3209,71.2927,71.3021,671837.0
2023-11-27 10:40:00,75.97,75.98,75.96,75.97,27418.0,71.3021,71.3115,71.2927,71.3021,27418.0
2023-11-27 10:50:00,75.97,75.98,75.96,75.97,36654.0,71.3021,71.3115,71.2927,71.3021,36654.0
2023-11-27 11:00:00,75.97,75.99,75.96,75.98,84588.0,71.3021,71.3209,71.2927,71.3115,84588.0
2023-11-27 11:10:00,75.98,75.99,75.97,75.98,54285.0,71.3115,71.3209,71.3021,71.3115,54285.0
2023-11-27 11:20:00,75.98,75.98,75.97,75.98,11562.0,71.3115,71.3115,71.3021,71.3115,11562.0
2023-11-27 11:30:00,75.98,75.98,75.95,75.96,52309.0,71.3115,71.3115,71.2833,71.2927,52309.0
2023-11-27 11:40:00,75.97,75.98,75.97,75.98,61813.0,71.3021,71.3115,71.3021,71.3115,61813.0
2023-11-27 11:50:00,75.98,76.0,75.97,75.99,98608.0,71.3115,71.3303,71.3021,71.3209,98608.0
2023-11-27 12:00:00,75.99,75.99,75.98,75.99,30500.0,71.3209,71.3209,71.3115,71.3209,30500.0
2023-11-27 12:10:00,75.98,75.99,75.98,75.98,175332.0,71.3115,71.3209,71.3115,71.3115,175332.0
2023-11-27 12:20:00,75.99,75.99,75.98,75.98,336116.0,71.3209,71.3209,71.3115,71.3115,336116.0
2023-11-27 12:30:00,75.98,75.99,75.98,75.99,180273.0,71.3115,71.3209,71.3115,71.3209,180273.0
2023-11-27 12:40:00,75.99,76.01,75.98,76.01,34468.0,71.3209,71.3397,71.3115,71.3397,34468.0
2023-11-27 12:50:00,76.01,76.01,75.99,76.0,196241.0,71.3397,71.3397,71.3209,71.3303,196241.0
2023-11-27 13:00:00,76.0,76.04,75.99,76.03,79950.0,71.3303,71.3678,71.3209,71.3584,79950.0
2023-11-27 13:10:00,76.03,76.03,76.01,76.03,222065.0,71.3584,71.3584,71.3397,71.3584,222065.0
2023-11-27 13:20:00,76.02,76.03,76.02,76.03,16007.0,71.349,71.3584,71.349,71.3584,16007.0
2023-11-27 13:30:00,76.03,76.03,76.01,76.02,45106.0,71.3584,71.3584,71.3397,71.349,45106.0
2023-11-27 13:40:00,76.02,76.03,76.01,76.02,40921.0,71.349,71.3584,71.3397,71.349,40921.0
2023-11-27 13:50:00,76.01,76.02,76.01,76.02,8324.0,71.3397,71.349,71.3397,71.349,8324.0
2023-11-27 14:00:00,76.02,76.03,76.01,76.03,40293.0,71.349,71.3584,71.3397,71.3584,40293.0
2023-11-27 14:10:00,76.03,76.03,76.02,76.03,38612.0,71.3584,71.3584,71.349,71.3584,38612.0
2023-11-27 14:20:00,76.02,76.03,76.02,76.03,42599.0,71.349,71.3584,71.349,71.3584,42599.0
2023-11-27 14:30:00,76.03,76.05,76.02,76.04,18142.0,71.3584,71.3772,71.349,71.3678,18142.0
2023-11-27 14:40:00,76.04,76.05,76.04,76.05,42300.0,71.3678,71.3772,71.3678,71.3772,42300.0
2023-11-27 14:50:00,76.05,76.05,76.03,76.05,42917.0,71.3772,71.3772,71.3584,71.3772,42917.0
2023-11-27 15:00:00,76.05,76.06,76.04,76.06,66886.0,71.3772,71.3866,71.3678,71.3866,66886.0
2023-11-27 15:10:00,76.06,76.06,76.05,76.05,26252.0,71.3866,71.3866,71.3772,71.3772,26252.0
2023-11-27 15:20:00,76.05,76.06,76.05,76.06,37377.0,71.3772,71.3866,71.3772,71.3866,37377.0
2023-11-27 15:30:00,76.05,76.06,76.05,76.05,83527.0,71.3772,71.3866,71.3772,71.3772,83527.0
2023-11-27 15:40:00,76.06,76.06,76.05,76.05,51793.0,71.3866,71.3866,71.3772,71.3772,51793.0
2023-11-27 15:50:00,76.06,76.07,76.05,76.07,430909.0,71.3866,71.396,71.3772,71.396,430909.0
2023-11-28 09:30:00,76.06,76.08,76.05,76.06,169192.0,71.3866,71.4054,71.3772,71.3866,169192.0
2023-11-28 09:40:00,76.06,76.08,76.06,76.08,170907.0,71.3866,71.4054,71.3866,71.4054,170907.0
2023-11-28 09:50:00,76.08,76.09,76.07,76.08,211642.0,71.4054,71.4147,71.396,71.4054,211642.0
2023-11-28 10:00:00,76.07,76.09,76.06,76.08,875077.0,71.396,71.4147,71.3866,71.4054,875077.0
2023-11-28 10:10:00,76.07,76.09,76.06,76.08,228712.0,71.396,71.4147,71.3866,71.4054,228712.0
2023-11-28 10:20:00,76.08,76.1,76.07,76.1,146889.0,71.4054,71.4241,71.396,71.4241,146889.0
2023-11-28 10:30:00,76.09,76.13,76.08,76.13,48053.0,71.4147,71.4523,71.4054,71.4523,48053.0
2023-11-28 10:40:00,76.13,76.16,76.12,76.14,175816.0,71.4523,71.4804,71.4429,71.4617,175816.0
2023-11-28 10:50:00,76.14,76.17,76.13,76.17,67651.0,71.4617,71.4898,71.4523,71.4898,67651.0
2023-11-28 11:00:00,76.16,76.19,76.16,76.19,296982.0,71.4804,71.5086,71.4804,71.5086,296982.0
2023-11-28 11:10:00,76.19,76.2,76.17,76.2,144564.0,71.5086,71.518,71.4898,71.518,144564.0
2023-11-28 11:20:00,76.2,76.23,76.19,76.22,220983.0,71.518,71.5461,71.5086,71.5368,220983.0
2023-11-28 11:30:00,76.22,76.23,76.21,76.23,147320.0,71.5368,71.5461,71.5274,71.5461,147320.0
2023-11-28 11:40:00,76.22,76.23,76.21,76.23,19046.0,71.5368,71.5461,71.5274,71.5461,19046.0
2023-11-28 11:50:00,76.23,76.25,76.22,76.25,28159.0,71.5461,71.5649,71.5368,71.5649,28159.0
2023-11-28 12:00:00,76.25,76.26,76.23,76.24,41898.0,71.5649,71.5743,71.5461,71.5555,41898.0
2023-11-28 12:10:00,76.23,76.25,76.23,76.25,18958.0,71.5461,71.5649,71.5461,71.5649,18958.0
2023-11-28 12:20:00,76.25,76.25,76.23,76.24,32284.0,71.5649,71.5649,71.5461,71.5555,32284.0
2023-11-28 12:30:00,76.25,76.25,76.22,76.23,23431.0,71.5649,71.5649,71.5368,71.5461,23431.0
2023-11-28 12:40:00,76.23,76.24,76.22,76.23,20920.0,71.5461,71.5555,71.5368,71.5461,20920.0
2023-11-28 12:50:00,76.22,76.24,76.21,76.21,29801.0,71.5368,71.5555,71.5274,71.5274,29801.0
2023-11-28 13:00:00,76.22,76.23,76.19,76.22,56262.0,71.5368,71.5461,71.5086,71.5368,56262.0
2023-11-28 13:10:00,76.21,76.22,76.19,76.2,69422.0,71.5274,71.5368,71.5086,71.518,69422.0
2023-11-28 13:20:00,76.2,76.22,76.2,76.21,21508.0,71.518,71.5368,71.518,71.5274,21508.0
2023-11-28 13:30:00,76.22,76.22,76.2,76.2,25456.0,71.5368,71.5368,71.518,71.518,25456.0
2023-11-28 13:40:00,76.2,76.21,76.19,76.21,35901.0,71.518,71.5274,71.5086,71.5274,35901.0
2023-11-28 13:50:00,76.2,76.22,76.2,76.21,21069.0,71.518,71.5368,71.518,71.5274,21069.0
2023-11-28 14:00:00,76.21,76.23,76.21,76.23,15094.0,71.5274,71.5461,71.5274,71.5461,15094.0
2023-11-28 14:10:00,76.23,76.24,76.22,76.23,35621.0,71.5461,71.5555,71.5368,71.5461,35621.0
2023-11-28 14:20:00,76.23,76.24,76.22,76.23,73058.0,71.5461,71.5555,71.5368,71.5461,73058.0
2023-11-28 14:30:00,76.23,76.26,76.22,76.24,70857.0,71.5461,71.5743,71.5368,71.5555,70857.0
2023-11-28 14:40:00,76.23,76.26,76.23,76.26,379279.0,71.5461,71.5743,71.5461,71.5743,379279.0
2023-11-28 14:50:00,76.26,76.27,76.25,76.27,133991.0,71.5743,71.5837,71.5649,71.5837,133991.0
2023-11-28 15:00:00,76.27,76.27,76.26,76.26,205571.0,71.5837,71.5837,71.5743,71.5743,205571.0
2023-11-28 15:10:00,76.27,76.27,76.24,76.25,79938.0,71.5837,71.5837,71.5555,71.5649,79938.0
2023-11-28 15:20:00,76.25,76.27,76.25,76.27,35371.0,71.5649,71.5837,71.5649,71.5837,35371.0
2023-11-28 15:30:00,76.27,76.29,76.27,76.28,98084.0,71.5837,71.6025,71.5837,71.5931,98084.0
2023-11-28 15:40:00,76.28,76.3,76.27,76.3,83727.0,71.5931,71.6118,71.5837,71.6118,83727.0
2023-11-28 15:50:00,76.3,76.3,76.28,76.28,109127.0,71.6118,71.6118,71.5931,71.5931,109127.0
2023-11-29 09:30:00,76.46,76.49,76.43,76.48,115668.0,71.762,71.7902,71.7339,71.7808,115668.0
2023-11-29 09:40:00,76.48,76.51,76.48,76.5,134202.0,71.7808,71.8089,71.7808,71.7996,134202.0
2023-11-29 09:50:00,76.5,76.52,76.49,76.51,71297.0,71.7996,71.8183,71.7902,71.8089,71297.0
2023-11-29 10:00:00,76.52,76.54,76.5,76.51,80745.0,71.8183,71.8371,71.7996,71.8089,80745.0
2023-11-29 10:10:00,76.51,76.51,76.47,76.48,430630.0,71.8089,71.8089,71.7714,71.7808,430630.0
2023-11-29 10:20:00,76.47,76.48,76.45,76.46,76584.0,71.7714,71.7808,71.7526,71.762,76584.0
2023-11-29 10:30:00,76.46,76.46,76.44,76.45,35819.0,71.762,71.762,71.7432,71.7526,35819.0
2023-11-29 10:40:00,76.45,76.47,76.44,76.46,40725.0,71.7526,71.7714,71.7432,71.762,40725.0
2023-11-29 10:50:00,76.45,76.48,76.45,76.48,12527.0,71.7526,71.7808,71.7526,71.7808,12527.0
2023-11-29 11:00:00,76.48,76.48,76.46,76.46,48637.0,71.7808,71.7808,71.762,71.762,48637.0
2023-11-29 11:10:00,76.47,76.49,76.46,76.47,61951.0,71.7714,71.7902,71.762,71.7714,61951.0
2023-11-29 11:20:00,76.46,76.48,76.45,76.46,34633.0,71.762,71.7808,71.7526,71.762,34633.0
2023-11-29 11:30:00,76.46,76.46,76.44,76.44,24186.0,71.762,71.762,71.7432,71.7432,24186.0
2023-11-29 11:40:00,76.45,76.45,76.44,76.45,14679.0,71.7526,71.7526,71.7432,71.7526,14679.0
2023-11-29 11:50:00,76.44,76.45,76.42,76.42,46212.0,71.7432,71.7526,71.7245,71.7245,46212.0
2023-11-29 12:00:00,76.42,76.45,76.42,76.44,155934.0,71.7245,71.7526,71.7245,71.7432,155934.0
2023-11-29 12:10:00,76.44,76.47,76.44,76.45,50845.0,71.7432,71.7714,71.7432,71.7526,50845.0
2023-11-29 12:20:00,76.45,76.46,76.44,76.44,32071.0,71.7526,71.762,71.7432,71.7432,32071.0
2023-11-29 12:30:00,76.44,76.45,76.44,76.45,26938.0,71.7432,71.7526,71.7432,71.7526,26938.0
2023-11-29 12:40:00,76.45,76.46,76.44,76.45,33678.0,71.7526,71.762,71.7432,71.7526,33678.0
2023-11-29 12:50:00,76.46,76.48,76.45,76.48,37905.0,71.762,71.7808,71.7526,71.7808,37905.0
2023-11-29 13:00:00,76.48,76.49,76.47,76.47,55476.0,71.7808,71.7902,71.7714,71.7714,55476.0
2023-11-29 13:10:00,76.47,76.48,76.47,76.48,26355.0,71.7714,71.7808,71.7714,71.7808,26355.0
2023-11-29 13:20:00,76.47,76.48,76.47,76.47,28212.0,71.7714,71.7808,71.7714,71.7714,28212.0
2023-11-29 13:30:00,76.48,76.49,76.47,76.48,43215.0,71.7808,71.7902,71.7714,71.7808,43215.0
2023-11-29 13:40:00,76.48,76.49,76.47,76.48,29388.0,71.7808,71.7902,71.7714,71.7808,29388.0
2023-11-29 13:50:00,76.48,76.48,76.46,76.47,2038908.0,71.7808,71.7808,71.762,71.7714,2038908.0
2023-11-29 14:00:00,76.48,76.49,76.47,76.48,220413.0,71.7808,71.7902,71.7714,71.7808,220413.0
2023-11-29 14:10:00,76.48,76.49,76.48,76.48,21355.0,71.7808,71.7902,71.7808,71.7808,21355.0
2023-11-29 14:20:00,76.48,76.49,76.46,76.46,30756.0,71.7808,71.7902,71.762,71.762,30756.0
2023-11-29 14:30:00,76.46,76.47,76.44,76.45,30085.0,71.762,71.7714,71.7432,71.7526,30085.0
2023-11-29 14:40:00,76.45,76.48,76.44,76.48,309446.0,71.7526,71.7808,71.7432,71.7808,309446.0
2023-11-29 14:50:00,76.47,76.48,76.47,76.48,195758.0,71.7714,71.7808,71.7714,71.7808,195758.0
2023-11-29 15:00:00,76.48,76.48,76.47,76.48,250579.0,71.7808,71.7808,71.7714,71.7808,250579.0
2023-11-29 15:10:00,76.48,76.5,76.47,76.49,378109.0,71.7808,71.7996,71.7714,71.7902,378109.0
2023-11-29 15:20:00,76.49,76.5,76.48,76.48,469012.0,71.7902,71.7996,71.7808,71.7808,469012.0
2023-11-29 15:30:00,76.48,76.49,76.48,76.48,392589.0,71.7808,71.7902,71.7808,71.7808,392589.0
2023-11-29 15:40:00,76.48,76.49,76.48,76.48,374326.0,71.7808,71.7902,71.7808,71.7808,374326.0
2023-11-29 15:50:00,76.48,76.49,76.48,76.49,606382.0,71.7808,71.7902,71.7808,71.7902,606382.0
2023-11-30 09:30:00,76.44,76.46,76.4,76.41,182230.0,71.7432,71.762,71.7057,71.7151,182230.0
2023-11-30 09:40:00,76.41,76.41,76.37,76.4,276375.0,71.7151,71.7151,71.6775,71.7057,276375.0
2023-11-30 09:50:00,76.4,76.4,76.39,76.4,50918.0,71.7057,71.7057,71.6963,71.7057,50918.0
2023-11-30 10:00:00,76.4,76.41,76.39,76.39,49804.0,71.7057,71.7151,71.6963,71.6963,49804.0
2023-11-30 10:10:00,76.4,76.42,76.39,76.4,53820.0,71.7057,71.7245,71.6963,71.7057,53820.0
2023-11-30 10:20:00,76.4,76.41,76.39,76.41,22886.0,71.7057,71.7151,71.6963,71.7151,22886.0
2023-11-30 10:30:00,76.4,76.41,76.39,76.4,30587.0,71.7057,71.7151,71.6963,71.7057,30587.0
2023-11-30 10:40:00,76.4,76.41,76.39,76.41,25817.0,71.7057,71.7151,71.6963,71.7151,25817.0
2023-11-30 10:50:00,76.4,76.42,76.4,76.42,28318.0,71.7057,71.7245,71.7057,71.7245,28318.0
2023-11-30 11:00:00,76.42,76.43,76.41,76.42,24624.0,71.7245,71.7339,71.7151,71.7245,24624.0
2023-11-30 11:10:00,76.42,76.43,76.41,76.42,158312.0,71.7245,71.7339,71.7151,71.7245,158312.0
2023-11-30 11:20:00,76.43,76.43,76.42,76.43,637686.0,71.7339,71.7339,71.7245,71.7339,637686.0
2023-11-30 11:30:00,76.44,76.44,76.42,76.42,47019.0,71.7432,71.7432,71.7245,71.7245,47019.0
2023-11-30 11:40:00,76.42,76.44,76.42,76.44,478621.0,71.7245,71.7432,71.7245,71.7432,478621.0
2023-11-30 11:50:00,76.44,76.44,76.43,76.44,54820.0,71.7432,71.7432,71.7339,71.7432,54820.0
2023-11-30 12:00:00,76.43,76.44,76.43,76.43,84738.0,71.7339,71.7432,71.7339,71.7339,84738.0
2023-11-30 12:10:00,76.43,76.44,76.41,76.42,653886.0,71.7339,71.7432,71.7151,71.7245,653886.0
2023-11-30 12:20:00,76.41,76.43,76.41,76.42,103389.0,71.7151,71.7339,71.7151,71.7245,103389.0
2023-11-30 12:30:00,76.42,76.43,76.4,76.41,61553.0,71.7245,71.7339,71.7057,71.7151,61553.0
2023-11-30 12:40:00,76.41,76.42,76.4,76.41,198498.0,71.7151,71.7245,71.7057,71.7151,198498.0
2023-11-30 12:50:00,76.41,76.42,76.39,76.4,56908.0,71.7151,71.7245,71.6963,71.7057,56908.0
2023-11-30 13:00:00,76.4,76.41,76.39,76.41,105186.0,71.7057,71.7151,71.6963,71.7151,105186.0
2023-11-30 13:10:00,76.41,76.41,76.4,76.41,93394.0,71.7151,71.7151,71.7057,71.7151,93394.0
2023-11-30 13:20:00,76.41,76.42,76.4,76.41,85729.0,71.7151,71.7245,71.7057,71.7151,85729.0
2023-11-30 13:30:00,76.42,76.42,76.41,76.42,217331.0,71.7245,71.7245,71.7151,71.7245,217331.0
2023-11-30 13:40:00,76.42,76.42,76.39,76.41,643758.0,71.7245,71.7245,71.6963,71.7151,643758.0
2023-11-30 13:50:00,76.4,76.41,76.39,76.41,99107.0,71.7057,71.7151,71.6963,71.7151,99107.0
2023-11-30 14:00:00,76.41,76.42,76.4,76.41,59614.0,71.7151,71.7245,71.7057,71.7151,59614.0
2023-11-30 14:10:00,76.42,76.42,76.4,76.4,43871.0,71.7245,71.7245,71.7057,71.7057,43871.0
2023-11-30 14:20:00,76.4,76.41,76.4,76.4,57146.0,71.7057,71.7151,71.7057,71.7057,57146.0
2023-11-30 14:30:00,76.41,76.43,76.4,76.42,77516.0,71.7151,71.7339,71.7057,71.7245,77516.0
2023-11-30 14:40:00,76.42,76.43,76.41,76.41,107861.0,71.7245,71.7339,71.7151,71.7151,107861.0
2023-11-30 14:50:00,76.42,76.42,76.39,76.4,107917.0,71.7245,71.7245,71.6963,71.7057,107917.0
2023-11-30 15:00:00,76.4,76.4,76.39,76.39,42156.0,71.7057,71.7057,71.6963,71.6963,42156.0
2023-11-30 15:10:00,76.39,76.39,76.35,76.35,86192.0,71.6963,71.6963,71.6588,71.6588,86192.0
2023-11-30 15:20:00,76.35,76.36,76.33,76.34,119215.0,71.6588,71.6682,71.64,71.6494,119215.0
2023-11-30 15:30:00,76.34,76.37,76.34,76.36,110348.0,71.6494,71.6775,71.6494,71.6682,110348.0
2023-11-30 15:40:00,76.37,76.37,76.36,76.37,138852.0,71.6775,71.6775,71.6682,71.6775,138852.0
2023-11-30 15:50:00,76.37,76.41,76.36,76.41,294996.0,71.6775,71.7151,71.6682,71.7151,294996.0
2023-12-01 09:30:00,76.15,76.21,76.15,76.21,148847.0,71.6733,71.7298,71.6733,71.7298,148847.0
2023-12-01 09:40:00,76.2,76.22,76.18,76.2,89084.0,71.7204,71.7392,71.7015,71.7204,89084.0
2023-12-01 09:50:00,76.2,76.2,76.18,76.19,46253.0,71.7204,71.7204,71.7015,71.711,46253.0
2023-12-01 10:00:00,76.19,76.34,76.18,76.3,94584.0,71.711,71.8521,71.7015,71.8145,94584.0
2023-12-01 10:10:00,76.3,76.31,76.27,76.3,41594.0,71.8145,71.8239,71.7863,71.8145,41594.0
2023-12-01 10:20:00,76.3,76.33,76.29,76.31,65908.0,71.8145,71.8427,71.8051,71.8239,65908.0
2023-12-01 10:30:00,76.3,76.31,76.26,76.26,18290.0,71.8145,71.8239,71.7768,71.7768,18290.0
2023-12-01 10:40:00,76.26,76.3,76.25,76.3,52549.0,71.7768,71.8145,71.7674,71.8145,52549.0
2023-12-01 10:50:00,76.3,76.31,76.29,76.3,86568.0,71.8145,71.8239,71.8051,71.8145,86568.0
2023-12-01 11:00:00,76.29,76.34,76.23,76.31,294575.0,71.8051,71.8521,71.7486,71.8239,294575.0
2023-12-01 11:10:00,76.31,76.39,76.3,76.38,176043.0,71.8239,71.8992,71.8145,71.8898,176043.0
2023-12-01 11:20:00,76.38,76.4,76.36,76.4,101247.0,71.8898,71.9086,71.871,71.9086,101247.0
2023-12-01 11:30:00,76.4,76.43,76.39,76.42,188269.0,71.9086,71.9368,71.8992,71.9274,188269.0
2023-12-01 11:40:00,76.41,76.44,76.4,76.44,154588.0,71.918,71.9463,71.9086,71.9463,154588.0
2023-12-01 11:50:00,76.44,76.45,76.42,76.42,108795.0,71.9463,71.9557,71.9274,71.9274,108795.0
2023-12-01 12:00:00,76.42,76.43,76.4,76.42,31193.0,71.9274,71.9368,71.9086,71.9274,31193.0
2023-12-01 12:10:00,76.41,76.44,76.4,76.41,71078.0,71.918,71.9463,71.9086,71.918,71078.0
2023-12-01 12:20:00,76.41,76.42,76.4,76.4,27435.0,71.918,71.9274,71.9086,71.9086,27435.0
2023-12-01 12:30:00,76.4,76.42,76.39,76.42,358676.0,71.9086,71.9274,71.8992,71.9274,358676.0
2023-12-01 12:40:00,76.42,76.45,76.41,76.44,47832.0,71.9274,71.9557,71.918,71.9463,47832.0
2023-12-01 12:50:00,76.44,76.47,76.43,76.46,77212.0,71.9463,71.9745,71.9368,71.9651,77212.0
2023-12-01 13:00:00,76.47,76.48,76.46,76.47,153806.0,71.9745,71.9839,71.9651,71.9745,153806.0
2023-12-01 13:10:00,76.47,76.49,76.46,76.48,200609.0,71.9745,71.9933,71.9651,71.9839,200609.0
2023-12-01 13:20:00,76.48,76.49,76.47,76.47,134944.0,71.9839,71.9933,71.9745,71.9745,134944.0
2023-12-01 13:30:00,76.48,76.49,76.47,76.48,49375.0,71.9839,71.9933,71.9745,71.9839,49375.0
2023-12-01 13:40:00,76.47,76.49,76.45,76.48,77382.0,71.9745,71.9933,71.9557,71.9839,77382.0
2023-12-01 13:50:00,76.48,76.49,76.46,76.47,52071.0,71.9839,71.9933,71.9651,71.9745,52071.0
2023-12-01 14:00:00,76.47,76.47,76.45,76.45,90875.0,71.9745,71.9745,71.9557,71.9557,90875.0
2023-12-01 14:10:00,76.45,76.46,76.44,76.45,41090.0,71.9557,71.9651,71.9463,71.9557,41090.0
2023-12-01 14:20:00,76.45,76.48,76.45,76.47,51196.0,71.9557,71.9839,71.9557,71.9745,51196.0
2023-12-01 14:30:00,76.47,76.47,76.44,76.45,68080.0,71.9745,71.9745,71.9463,71.9557,68080.0
2023-12-01 14:40:00,76.44,76.45,76.43,76.45,113653.0,71.9463,71.9557,71.9368,71.9557,113653.0
2023-12-01 14:50:00,76.45,76.47,76.44,76.47,126308.0,71.9557,71.9745,71.9463,71.9745,126308.0
2023-12-01 15:00:00,76.46,76.47,76.45,76.46,106069.0,71.9651,71.9745,71.9557,71.9651,106069.0
2023-12-01 15:10:00,76.46,76.47,76.45,76.47,50831.0,71.9651,71.9745,71.9557,71.9745,50831.0
2023-12-01 15:20:00,76.47,76.48,76.46,76.48,84923.0,71.9745,71.9839,71.9651,71.9839,84923.0
2023-12-01 15:30:00,76.48,76.48,76.47,76.47,97579.0,71.9839,71.9839,71.9745,71.9745,97579.0
2023-12-01 15:40:00,76.47,76.48,76.46,76.46,3537441.0,71.9745,71.9839,71.9651,71.9651,3537441.0
2023-12-01 15:50:00,76.46,76.48,76.46,76.47,46271.0,71.9651,71.9839,71.9651,71.9745,46271.0
2023-12-04 09:30:00,76.4,76.42,76.37,76.4,318251.0,71.9086,71.9274,71.8804,71.9086,318251.0
2023-12-04 09:40:00,76.4,76.42,76.39,76.41,64603.0,71.9086,71.9274,71.8992,71.918,64603.0
2023-12-04 09:50:00,76.41,76.43,76.4,76.42,286078.0,71.918,71.9368,71.9086,71.9274,286078.0
2023-12-04 10:00:00,76.41,76.44,76.41,76.42,35075.0,71.918,71.9463,71.918,71.9274,35075.0
2023-12-04 10:10:00,76.42,76.43,76.4,76.4,168487.0,71.9274,71.9368,71.9086,71.9086,168487.0
2023-12-04 10:20:00,76.4,76.4,76.37,76.37,58261.0,71.9086,71.9086,71.8804,71.8804,58261.0
2023-12-04 10:30:00,76.38,76.39,76.35,76.36,101668.0,71.8898,71.8992,71.8616,71.871,101668.0
2023-12-04 10:40:00,76.36,76.37,76.35,76.36,43695.0,71.871,71.8804,71.8616,71.871,43695.0
2023-12-04 10:50:00,76.36,76.37,76.35,76.36,125971.0,71.871,71.8804,71.8616,71.871,125971.0
2023-12-04 11:00:00,76.36,76.37,76.35,76.37,123653.0,71.871,71.8804,71.8616,71.8804,123653.0
2023-12-04 11:10:00,76.37,76.38,76.36,76.38,73880.0,71.8804,71.8898,71.871,71.8898,73880.0
2023-12-04 11:20:00,76.38,76.38,76.35,76.36,211358.0,71.8898,71.8898,71.8616,71.871,211358.0
2023-12-04 11:30:00,76.36,76.36,76.35,76.36,43930.0,71.871,71.871,71.8616,71.871,43930.0
2023-12-04 11:40:00,76.36,76.37,76.35,76.36,49635.0,71.871,71.8804,71.8616,71.871,49635.0
2023-12-04 11:50:00,76.36,76.36,76.35,76.36,133851.0,71.871,71.871,71.8616,71.871,133851.0
2023-12-04 12:00:00,76.36,76.36,76.35,76.36,37428.0,71.871,71.871,71.8616,71.871,37428.0
2023-12-04 12:10:00,76.36,76.38,76.35,76.37,70956.0,71.871,71.8898,71.8616,71.8804,70956.0
2023-12-04 12:20:00,76.36,76.37,76.33,76.34,134699.0,71.871,71.8804,71.8427,71.8521,134699.0
2023-12-04 12:30:00,76.34,76.34,76.31,76.31,36382.0,71.8521,71.8521,71.8239,71.8239,36382.0
2023-12-04 12:40:00,76.31,76.34,76.31,76.33,126441.0,71.8239,71.8521,71.8239,71.8427,126441.0
2023-12-04 12:50:00,76.33,76.36,76.33,76.36,55976.0,71.8427,71.871,71.8427,71.871,55976.0
2023-12-04 13:00:00,76.36,76.36,76.34,76.34,59548.0,71.871,71.871,71.8521,71.8521,59548.0
2023-12-04 13:10:00,76.34,76.35,76.32,76.33,45614.0,71.8521,71.8616,71.8333,71.8427,45614.0
2023-12-04 13:20:00,76.33,76.33,76.32,76.33,21715.0,71.8427,71.8427,71.8333,71.8427,21715.0
2023-12-04 13:30:00,76.32,76.34,76.32,76.34,60897.0,71.8333,71.8521,71.8333,71.8521,60897.0
2023-12-04 13:40:00,76.34,76.34,76.32,76.32,73086.0,71.8521,71.8521,71.8333,71.8333,73086.0
2023-12-04 13:50:00,76.33,76.33,76.32,76.33,105491.0,71.8427,71.8427,71.8333,71.8427,105491.0
2023-12-04 14:00:00,76.32,76.33,76.32,76.32,54714.0,71.8333,71.8427,71.8333,71.8333,54714.0
2023-12-04 14:10:00,76.33,76.33,76.32,76.33,29625.0,71.8427,71.8427,71.8333,71.8427,29625.0
2023-12-04 14:20:00,76.33,76.35,76.32,76.34,91709.0,71.8427,71.8616,71.8333,71.8521,91709.0
2023-12-04 14:30:00,76.34,76.35,76.33,76.34,68358.0,71.8521,71.8616,71.8427,71.8521,68358.0
2023-12-04 14:40:00,76.34,76.34,76.32,76.33,137041.0,71.8521,71.8521,71.8333,71.8427,137041.0
2023-12-04 14:50:00,76.33,76.33,76.32,76.33,293123.0,71.8427,71.8427,71.8333,71.8427,293123.0
2023-12-04 15:00:00,76.32,76.33,76.32,76.32,85582.0,71.8333,71.8427,71.8333,71.8333,85582.0
2023-12-04 15:10:00,76.33,76.33,76.32,76.33,44740.0,71.8427,71.8427,71.8333,71.8427,44740.0
2023-12-04 15:20:00,76.33,76.33,76.32,76.33,38384.0,71.8427,71.8427,71.8333,71.8427,38384.0
2023-12-04 15:30:00,76.32,76.35,76.32,76.35,84440.0,71.8333,71.8616,71.8333,71.8616,84440.0
2023-12-04 15:40:00,76.35,76.37,76.34,76.37,67298.0,71.8616,71.8804,71.8521,71.8804,67298.0
2023-12-04 15:50:00,76.37,76.38,76.36,76.37,113227.0,71.8804,71.8898,71.871,71.8804,113227.0
2023-12-05 09:30:00,76.42,76.44,76.38,76.44,159919.0,71.9274,71.9463,71.8898,71.9463,159919.0
2023-12-05 09:40:00,76.44,76.44,76.39,76.42,316218.0,71.9463,71.9463,71.8992,71.9274,316218.0
2023-12-05 09:50:00,76.41,76.42,76.4,76.4,39865.0,71.918,71.9274,71.9086,71.9086,39865.0
2023-12-05 10:00:00,76.41,76.53,76.4,76.45,233227.0,71.918,72.031,71.9086,71.9557,233227.0
2023-12-05 10:10:00,76.47,76.49,76.44,76.45,73227.0,71.9745,71.9933,71.9463,71.9557,73227.0
2023-12-05 10:20:00,76.45,76.49,76.44,76.45,56213.0,71.9557,71.9933,71.9463,71.9557,56213.0
2023-12-05 10:30:00,76.45,76.46,76.43,76.43,93333.0,71.9557,71.9651,71.9368,71.9368,93333.0
2023-12-05 10:40:00,76.42,76.47,76.42,76.46,106271.0,71.9274,71.9745,71.9274,71.9651,106271.0
2023-12-05 10:50:00,76.46,76.5,76.45,76.5,39435.0,71.9651,72.0027,71.9557,72.0027,39435.0
2023-12-05 11:00:00,76.5,76.51,76.49,76.5,64152.0,72.0027,72.0121,71.9933,72.0027,64152.0
2023-12-05 11:10:00,76.5,76.5,76.48,76.48,21654.0,72.0027,72.0027,71.9839,71.9839,21654.0
2023-12-05 11:20:00,76.48,76.49,76.46,76.48,37195.0,71.9839,71.9933,71.9651,71.9839,37195.0
2023-12-05 11:30:00,76.48,76.49,76.46,76.47,35310.0,71.9839,71.9933,71.9651,71.9745,35310.0
2023-12-05 11:40:00,76.47,76.47,76.45,76.45,40494.0,71.9745,71.9745,71.9557,71.9557,40494.0
2023-12-05 11:50:00,76.45,76.48,76.44,76.48,34363.0,71.9557,71.9839,71.9463,71.9839,34363.0
2023-12-05 12:00:00,76.48,76.5,76.47,76.5,30505.0,71.9839,72.0027,71.9745,72.0027,30505.0
2023-12-05 12:10:00,76.5,76.51,76.48,76.5,32023.0,72.0027,72.0121,71.9839,72.0027,32023.0
2023-12-05 12:20:00,76.5,76.5,76.48,76.5,57203.0,72.0027,72.0027,71.9839,72.0027,57203.0
2023-12-05 12:30:00,76.5,76.51,76.48,76.49,35058.0,72.0027,72.0121,71.9839,71.9933,35058.0
2023-12-05 12:40:00,76.5,76.5,76.47,76.49,66793.0,72.0027,72.0027,71.9745,71.9933,66793.0
2023-12-05 12:50:00,76.49,76.49,76.48,76.48,42175.0,71.9933,71.9933,71.9839,71.9839,42175.0
2023-12-05 13:00:00,76.48,76.49,76.46,76.47,35957.0,71.9839,71.9933,71.9651,71.9745,35957.0
2023-12-05 13:10:00,76.46,76.46,76.44,76.45,136690.0,71.9651,71.9651,71.9463,71.9557,136690.0
2023-12-05 13:20:00,76.45,76.46,76.44,76.45,208273.0,71.9557,71.9651,71.9463,71.9557,208273.0
2023-12-05 13:30:00,76.44,76.46,76.44,76.45,33616.0,71.9463,71.9651,71.9463,71.9557,33616.0
2023-12-05 13:40:00,76.45,76.46,76.44,76.45,45317.0,71.9557,71.9651,71.9463,71.9557,45317.0
2023-12-05 13:50:00,76.45,76.48,76.45,76.48,59039.0,71.9557,71.9839,71.9557,71.9839,59039.0
2023-12-05 14:00:00,76.48,76.48,76.47,76.47,320933.0,71.9839,71.9839,71.9745,71.9745,320933.0
2023-12-05 14:10:00,76.48,76.49,76.47,76.49,130635.0,71.9839,71.9933,71.9745,71.9933,130635.0
2023-12-05 14:20:00,76.48,76.49,76.47,76.48,50920.0,71.9839,71.9933,71.9745,71.9839,50920.0
2023-12-05 14:30:00,76.48,76.48,76.47,76.48,27037.0,71.9839,71.9839,71.9745,71.9839,27037.0
2023-12-05 14:40:00,76.48,76.5,76.47,76.5,72101.0,71.9839,72.0027,71.9745,72.0027,72101.0
2023-12-05 14:50:00,76.5,76.52,76.49,76.51,54673.0,72.0027,72.0216,71.9933,72.0121,54673.0
2023-12-05 15:00:00,76.5,76.51,76.5,76.51,33245.0,72.0027,72.0121,72.0027,72.0121,33245.0
2023-12-05 15:10:00,76.51,76.51,76.5,76.51,31471.0,72.0121,72.0121,72.0027,72.0121,31471.0
2023-12-05 15:20:00,76.51,76.51,76.49,76.49,37078.0,72.0121,72.0121,71.9933,71.9933,37078.0
2023-12-05 15:30:00,76.5,76.5,76.49,76.5,50909.0,72.0027,72.0027,71.9933,72.0027,50909.0
2023-12-05 15:40:00,76.5,76.5,76.49,76.5,53099.0,72.0027,72.0027,71.9933,72.0027,53099.0
2023-12-05 15:50:00,76.5,76.5,76.49,76.49,44137.0,72.0027,72.0027,71.9933,71.9933,44137.0
2023-12-06 09:30:00,76.54,76.54,76.52,76.52,131129.0,72.0404,72.0404,72.0216,72.0216,131129.0
2023-12-06 09:40:00,76.52,76.54,76.51,76.52,24497.0,72.0216,72.0404,72.0121,72.0216,24497.0
2023-12-06 09:50:00,76.52,76.54,76.51,76.52,103815.0,72.0216,72.0404,72.0121,72.0216,103815.0
2023-12-06 10:00:00,76.51,76.52,76.48,76.5,30227.0,72.0121,72.0216,71.9839,72.0027,30227.0
2023-12-06 10:10:00,76.49,76.52,76.49,76.5,153029.0,71.9933,72.0216,71.9933,72.0027,153029.0
2023-12-06 10:20:00,76.51,76.52,76.5,76.52,123149.0,72.0121,72.0216,72.0027,72.0216,123149.0
2023-12-06 10:30:00,76.52,76.55,76.51,76.55,59917.0,72.0216,72.0498,72.0121,72.0498,59917.0
2023-12-06 10:40:00,76.54,76.55,76.52,76.53,166115.0,72.0404,72.0498,72.0216,72.031,166115.0
2023-12-06 10:50:00,76.53,76.53,76.51,76.52,92412.0,72.031,72.031,72.0121,72.0216,92412.0
2023-12-06 11:00:00,76.51,76.53,76.51,76.52,162438.0,72.0121,72.031,72.0121,72.0216,162438.0
2023-12-06 11:10:00,76.52,76.52,76.51,76.52,41476.0,72.0216,72.0216,72.0121,72.0216,41476.0
2023-12-06 11:20:00,76.52,76.52,76.49,76.5,91085.0,72.0216,72.0216,71.9933,72.0027,91085.0
2023-12-06 11:30:00,76.5,76.5,76.49,76.5,110602.0,72.0027,72.0027,71.9933,72.0027,110602.0
2023-12-06 11:40:00,76.49,76.51,76.49,76.51,46586.0,71.9933,72.0121,71.9933,72.0121,46586.0
2023-12-06 11:50:00,76.51,76.52,76.5,76.5,75764.0,72.0121,72.0216,72.0027,72.0027,75764.0
2023-12-06 12:00:00,76.5,76.51,76.5,76.5,29790.0,72.0027,72.0121,72.0027,72.0027,29790.0
2023-12-06 12:10:00,76.51,76.51,76.5,76.51,53998.0,72.0121,72.0121,72.0027,72.0121,53998.0
2023-12-06 12:20:00,76.51,76.52,76.5,76.51,65317.0,72.0121,72.0216,72.0027,72.0121,65317.0
2023-12-06 12:30:00,76.51,76.51,76.5,76.51,16600.0,72.0121,72.0121,72.0027,72.0121,16600.0
2023-12-06 12:40:00,76.51,76.51,76.49,76.49,20199.0,72.0121,72.0121,71.9933,71.9933,20199.0
2023-12-06 12:50:00,76.5,76.51,76.49,76.49,36582.0,72.0027,72.0121,71.9933,71.9933,36582.0
2023-12-06 13:00:00,76.49,76.5,76.48,76.5,51896.0,71.9933,72.0027,71.9839,72.0027,51896.0
2023-12-06 13:10:00,76.5,76.5,76.48,76.48,39760.0,72.0027,72.0027,71.9839,71.9839,39760.0
2023-12-06 13:20:00,76.48,76.49,76.48,76.48,38102.0,71.9839,71.9933,71.9839,71.9839,38102.0
2023-12-06 13:30:00,76.48,76.5,76.48,76.49,36434.0,71.9839,72.0027,71.9839,71.9933,36434.0
2023-12-06 13:40:00,76.49,76.51,76.49,76.51,39480.0,71.9933,72.0121,71.9933,72.0121,39480.0
2023-12-06 13:50:00,76.5,76.51,76.5,76.51,34359.0,72.0027,72.0121,72.0027,72.0121,34359.0
2023-12-06 14:00:00,76.51,76.52,76.5,76.52,26397.0,72.0121,72.0216,72.0027,72.0216,26397.0
2023-12-06 14:10:00,76.52,76.52,76.5,76.51,42210.0,72.0216,72.0216,72.0027,72.0121,42210.0
2023-12-06 14:20:00,76.51,76.51,76.49,76.49,26615.0,72.0121,72.0121,71.9933,71.9933,26615.0
2023-12-06 14:30:00,76.5,76.51,76.49,76.5,34933.0,72.0027,72.0121,71.9933,72.0027,34933.0
2023-12-06 14:40:00,76.49,76.5,76.49,76.5,22433.0,71.9933,72.0027,71.9933,72.0027,22433.0
2023-12-06 14:50:00,76.5,76.5,76.49,76.5,35223.0,72.0027,72.0027,71.9933,72.0027,35223.0
2023-12-06 15:00:00,76.5,76.5,76.48,76.48,109528.0,72.0027,72.0027,71.9839,71.9839,109528.0
2023-12-06 15:10:00,76.49,76.5,76.48,76.48,57843.0,71.9933,72.0027,71.9839,71.9839,57843.0
2023-12-06 15:20:00,76.48,76.49,76.47,76.48,168312.0,71.9839,71.9933,71.9745,71.9839,168312.0
2023-12-06 15:30:00,76.48,76.49,76.48,76.48,62049.0,71.9839,71.9933,71.9839,71.9839,62049.0
2023-12-06 15:40:00,76.48,76.5,76.48,76.49,53754.0,71.9839,72.0027,71.9839,71.9933,53754.0
2023-12-06 15:50:00,76.5,76.5,76.47,76.49,283400.0,72.0027,72.0027,71.9745,71.9933,283400.0
2023-12-07 09:30:00,76.48,76.53,76.48,76.53,92470.0,71.9839,72.031,71.9839,72.031,92470.0
2023-12-07 09:40:00,76.52,76.53,76.5,76.53,176462.0,72.0216,72.031,72.0027,72.031,176462.0
2023-12-07 09:50:00,76.53,76.53,76.51,76.52,346756.0,72.031,72.031,72.0121,72.0216,346756.0
2023-12-07 10:00:00,76.52,76.54,76.5,76.51,102786.0,72.0216,72.0404,72.0027,72.0121,102786.0
2023-12-07 10:10:00,76.51,76.54,76.5,76.53,262423.0,72.0121,72.0404,72.0027,72.031,262423.0
2023-12-07 10:20:00,76.53,76.56,76.53,76.53,176463.0,72.031,72.0592,72.031,72.031,176463.0
2023-12-07 10:30:00,76.53,76.56,76.53,76.56,128565.0,72.031,72.0592,72.031,72.0592,128565.0
2023-12-07 10:40:00,76.56,76.56,76.52,76.53,85319.0,72.0592,72.0592,72.0216,72.031,85319.0
2023-12-07 10:50:00,76.53,76.55,76.52,76.55,102667.0,72.031,72.0498,72.0216,72.0498,102667.0
2023-12-07 11:00:00,76.55,76.56,76.54,76.56,76134.0,72.0498,72.0592,72.0404,72.0592,76134.0
2023-12-07 11:10:00,76.55,76.55,76.54,76.55,51872.0,72.0498,72.0498,72.0404,72.0498,51872.0
2023-12-07 11:20:00,76.55,76.57,76.54,76.57,330135.0,72.0498,72.0686,72.0404,72.0686,330135.0
2023-12-07 11:30:00,76.56,76.58,76.56,76.56,250760.0,72.0592,72.078,72.0592,72.0592,250760.0
2023-12-07 11:40:00,76.56,76.59,76.56,76.57,287347.0,72.0592,72.0874,72.0592,72.0686,287347.0
2023-12-07 11:50:00,76.57,76.58,76.57,76.58,15040.0,72.0686,72.078,72.0686,72.078,15040.0
2023-12-07 12:00:00,76.58,76.59,76.57,76.58,200884.0,72.078,72.0874,72.0686,72.078,200884.0
2023-12-07 12:10:00,76.57,76.58,76.57,76.58,88349.0,72.0686,72.078,72.0686,72.078,88349.0
2023-12-07 12:20:00,76.58,76.59,76.57,76.59,279864.0,72.078,72.0874,72.0686,72.0874,279864.0
2023-12-07 12:30:00,76.59,76.6,76.58,76.59,53343.0,72.0874,72.0969,72.078,72.0874,53343.0
2023-12-07 12:40:00,76.59,76.62,76.59,76.59,484583.0,72.0874,72.1157,72.0874,72.0874,484583.0
2023-12-07 12:50:00,76.59,76.61,76.57,76.59,399828.0,72.0874,72.1063,72.0686,72.0874,399828.0
2023-12-07 13:00:00,76.59,76.6,76.57,76.58,16643.0,72.0874,72.0969,72.0686,72.078,16643.0
2023-12-07 13:10:00,76.59,76.6,76.58,76.59,143057.0,72.0874,72.0969,72.078,72.0874,143057.0
2023-12-07 13:20:00,76.58,76.59,76.57,76.58,130851.0,72.078,72.0874,72.0686,72.078,130851.0
2023-12-07 13:30:00,76.58,76.59,76.57,76.59,77069.0,72.078,72.0874,72.0686,72.0874,77069.0
2023-12-07 13:40:00,76.58,76.59,76.58,76.58,28856.0,72.078,72.0874,72.078,72.078,28856.0
2023-12-07 13:50:00,76.59,76.59,76.58,76.59,288866.0,72.0874,72.0874,72.078,72.0874,288866.0
2023-12-07 14:00:00,76.58,76.59,76.57,76.58,42673.0,72.078,72.0874,72.0686,72.078,42673.0
2023-12-07 14:10:00,76.58,76.58,76.57,76.58,124555.0,72.078,72.078,72.0686,72.078,124555.0
2023-12-07 14:20:00,76.58,76.58,76.56,76.57,84974.0,72.078,72.078,72.0592,72.0686,84974.0
2023-12-07 14:30:00,76.57,76.58,76.56,76.58,58775.0,72.0686,72.078,72.0592,72.078,58775.0
2023-12-07 14:40:00,76.58,76.58,76.56,76.56,66307.0,72.078,72.078,72.0592,72.0592,66307.0
2023-12-07 14:50:00,76.57,76.57,76.56,76.57,73840.0,72.0686,72.0686,72.0592,72.0686,73840.0
2023-12-07 15:00:00,76.57,76.57,76.56,76.56,29676.0,72.0686,72.0686,72.0592,72.0592,29676.0
2023-12-07 15:10:00,76.57,76.57,76.55,76.56,43612.0,72.0686,72.0686,72.0498,72.0592,43612.0
2023-12-07 15:20:00,76.57,76.57,76.55,76.55,53597.0,72.0686,72.0686,72.0498,72.0498,53597.0
2023-12-07 15:30:00,76.56,76.57,76.55,76.56,86598.0,72.0592,72.0686,72.0498,72.0592,86598.0
2023-12-07 15:40:00,76.56,76.57,76.56,76.56,33345.0,72.0592,72.0686,72.0592,72.0592,33345.0
2023-12-07 15:50:00,76.56,76.57,76.54,76.54,65363.0,72.0592,72.0686,72.0404,72.0404,65363.0
2023-12-08 09:30:00,76.37,76.41,76.37,76.4,77849.0,71.8804,71.918,71.8804,71.9086,77849.0
2023-12-08 09:40:00,76.39,76.42,76.38,76.38,42982.0,71.8992,71.9274,71.8898,71.8898,42982.0
2023-12-08 09:50:00,76.39,76.39,76.36,76.37,95274.0,71.8992,71.8992,71.871,71.8804,95274.0
2023-12-08 10:00:00,76.37,76.42,76.36,76.4,804777.0,71.8804,71.9274,71.871,71.9086,804777.0
2023-12-08 10:10:00,76.41,76.42,76.39,76.42,33789.0,71.918,71.9274,71.8992,71.9274,33789.0
2023-12-08 10:20:00,76.41,76.42,76.4,76.41,55903.0,71.918,71.9274,71.9086,71.918,55903.0
2023-12-08 10:30:00,76.4,76.41,76.37,76.38,145991.0,71.9086,71.918,71.8804,71.8898,145991.0
2023-12-08 10:40:00,76.38,76.38,76.37,76.38,12463.0,71.8898,71.8898,71.8804,71.8898,12463.0
2023-12-08 10:50:00,76.38,76.39,76.37,76.38,212048.0,71.8898,71.8992,71.8804,71.8898,212048.0
2023-12-08 11:00:00,76.38,76.38,76.36,76.37,16681.0,71.8898,71.8898,71.871,71.8804,16681.0
2023-12-08 11:10:00,76.37,76.37,76.36,76.37,25043.0,71.8804,71.8804,71.871,71.8804,25043.0
2023-12-08 11:20:00,76.37,76.38,76.36,76.38,27399.0,71.8804,71.8898,71.871,71.8898,27399.0
2023-12-08 11:30:00,76.38,76.38,76.35,76.36,36068.0,71.8898,71.8898,71.8616,71.871,36068.0
2023-12-08 11:40:00,76.36,76.36,76.35,76.36,51558.0,71.871,71.871,71.8616,71.871,51558.0
2023-12-08 11:50:00,76.36,76.36,76.34,76.35,30476.0,71.871,71.871,71.8521,71.8616,30476.0
2023-12-08 12:00:00,76.34,76.35,76.33,76.34,25197.0,71.8521,71.8616,71.8427,71.8521,25197.0
2023-12-08 12:10:00,76.34,76.35,76.33,76.34,72860.0,71.8521,71.8616,71.8427,71.8521,72860.0
2023-12-08 12:20:00,76.34,76.35,76.33,76.34,237387.0,71.8521,71.8616,71.8427,71.8521,237387.0
2023-12-08 12:30:00,76.34,76.35,76.33,76.34,247684.0,71.8521,71.8616,71.8427,71.8521,247684.0
2023-12-08 12:40:00,76.34,76.36,76.34,76.35,55195.0,71.8521,71.871,71.8521,71.8616,55195.0
2023-12-08 12:50:00,76.35,76.36,76.34,76.36,41123.0,71.8616,71.871,71.8521,71.871,41123.0
2023-12-08 13:00:00,76.36,76.37,76.35,76.36,38084.0,71.871,71.8804,71.8616,71.871,38084.0
2023-12-08 13:10:00,76.36,76.37,76.35,76.36,99509.0,71.871,71.8804,71.8616,71.871,99509.0
2023-12-08 13:20:00,76.36,76.36,76.35,76.36,15226.0,71.871,71.871,71.8616,71.871,15226.0
2023-12-08 13:30:00,76.35,76.37,76.35,76.36,71589.0,71.8616,71.8804,71.8616,71.871,71589.0
2023-12-08 13:40:00,76.36,76.36,76.34,76.35,20467.0,71.871,71.871,71.8521,71.8616,20467.0
2023-12-08 13:50:00,76.34,76.35,76.34,76.34,41260.0,71.8521,71.8616,71.8521,71.8521,41260.0
2023-12-08 14:00:00,76.35,76.36,76.34,76.36,59436.0,71.8616,71.871,71.8521,71.871,59436.0
2023-12-08 14:10:00,76.35,76.37,76.35,76.35,40272.0,71.8616,71.8804,71.8616,71.8616,40272.0
2023-12-08 14:20:00,76.36,76.36,76.35,76.36,34050.0,71.871,71.871,71.8616,71.871,34050.0
2023-12-08 14:30:00,76.35,76.36,76.34,76.35,88622.0,71.8616,71.871,71.8521,71.8616,88622.0
2023-12-08 14:40:00,76.34,76.35,76.34,76.34,39058.0,71.8521,71.8616,71.8521,71.8521,39058.0
2023-12-08 14:50:00,76.34,76.35,76.33,76.33,15144.0,71.8521,71.8616,71.8427,71.8427,15144.0
2023-12-08 15:00:00,76.33,76.35,76.33,76.34,55380.0,71.8427,71.8616,71.8427,71.8521,55380.0
2023-12-08 15:10:00,76.34,76.35,76.34,76.35,34670.0,71.8521,71.8616,71.8521,71.8616,34670.0
2023-12-08 15:20:00,76.35,76.35,76.34,76.34,71082.0,71.8616,71.8616,71.8521,71.8521,71082.0
2023-12-08 15:30:00,76.35,76.36,76.34,76.35,71576.0,71.8616,71.871,71.8521,71.8616,71576.0
2023-12-08 15:40:00,76.36,76.36,76.35,76.35,57996.0,71.871,71.871,71.8616,71.8616,57996.0
2023-12-08 15:50:00,76.35,76.36,76.33,76.34,101720.0,71.8616,71.871,71.8427,71.8521,101720.0
2023-12-11 09:30:00,76.25,76.3,76.25,76.3,45345.0,71.7674,71.8145,71.7674,71.8145,45345.0
2023-12-11 09:40:00,76.3,76.3,76.28,76.28,70506.0,71.8145,71.8145,71.7957,71.7957,70506.0
2023-12-11 09:50:00,76.29,76.29,76.28,76.28,87703.0,71.8051,71.8051,71.7957,71.7957,87703.0
2023-12-11 10:00:00,76.28,76.29,76.28,76.28,36394.0,71.7957,71.8051,71.7957,71.7957,36394.0
2023-12-11 10:10:00,76.29,76.3,76.28,76.29,99451.0,71.8051,71.8145,71.7957,71.8051,99451.0
2023-12-11 10:20:00,76.29,76.3,76.26,76.27,244110.0,71.8051,71.8145,71.7768,71.7863,244110.0
2023-12-11 10:30:00,76.27,76.28,76.26,76.27,42141.0,71.7863,71.7957,71.7768,71.7863,42141.0
2023-12-11 10:40:00,76.28,76.28,76.27,76.28,77993.0,71.7957,71.7957,71.7863,71.7957,77993.0
2023-12-11 10:50:00,76.28,76.28,76.27,76.27,59294.0,71.7957,71.7957,71.7863,71.7863,59294.0
2023-12-11 11:00:00,76.28,76.29,76.26,76.27,74790.0,71.7957,71.8051,71.7768,71.7863,74790.0
2023-12-11 11:10:00,76.27,76.27,76.25,76.26,82480.0,71.7863,71.7863,71.7674,71.7768,82480.0
2023-12-11 11:20:00,76.26,76.27,76.25,76.27,36831.0,71.7768,71.7863,71.7674,71.7863,36831.0
2023-12-11 11:30:00,76.26,76.27,76.23,76.25,361930.0,71.7768,71.7863,71.7486,71.7674,361930.0
2023-12-11 11:40:00,76.24,76.25,76.23,76.23,39291.0,71.758,71.7674,71.7486,71.7486,39291.0
2023-12-11 11:50:00,76.24,76.25,76.23,76.25,41401.0,71.758,71.7674,71.7486,71.7674,41401.0
2023-12-11 12:00:00,76.24,76.25,76.24,76.25,35612.0,71.758,71.7674,71.758,71.7674,35612.0
2023-12-11 12:10:00,76.24,76.25,76.23,76.23,25722.0,71.758,71.7674,71.7486,71.7486,25722.0
2023-12-11 12:20:00,76.23,76.25,76.23,76.24,30816.0,71.7486,71.7674,71.7486,71.758,30816.0
2023-12-11 12:30:00,76.24,76.25,76.23,76.23,30384.0,71.758,71.7674,71.7486,71.7486,30384.0
2023-12-11 12:40:00,76.23,76.24,76.23,76.24,33157.0,71.7486,71.758,71.7486,71.758,33157.0
2023-12-11 12:50:00,76.23,76.24,76.22,76.23,34332.0,71.7486,71.758,71.7392,71.7486,34332.0
2023-12-11 13:00:00,76.23,76.24,76.2,76.23,45853.0,71.7486,71.758,71.7204,71.7486,45853.0
2023-12-11 13:10:00,76.24,76.25,76.23,76.25,66144.0,71.758,71.7674,71.7486,71.7674,66144.0
2023-12-11 13:20:00,76.25,76.27,76.24,76.27,37488.0,71.7674,71.7863,71.758,71.7863,37488.0
2023-12-11 13:30:00,76.27,76.28,76.26,76.27,92206.0,71.7863,71.7957,71.7768,71.7863,92206.0
2023-12-11 13:40:00,76.26,76.27,76.26,76.26,26874.0,71.7768,71.7863,71.7768,71.7768,26874.0
2023-12-11 13:50:00,76.27,76.29,76.26,76.29,30081.0,71.7863,71.8051,71.7768,71.8051,30081.0
2023-12-11 14:00:00,76.28,76.3,76.28,76.3,47771.0,71.7957,71.8145,71.7957,71.8145,47771.0
2023-12-11 14:10:00,76.3,76.31,76.29,76.31,44364.0,71.8145,71.8239,71.8051,71.8239,44364.0
2023-12-11 14:20:00,76.31,76.31,76.27,76.31,307656.0,71.8239,71.8239,71.7863,71.8239,307656.0
2023-12-11 14:30:00,76.31,76.31,76.3,76.31,41798.0,71.8239,71.8239,71.8145,71.8239,41798.0
2023-12-11 14:40:00,76.3,76.31,76.3,76.3,44757.0,71.8145,71.8239,71.8145,71.8145,44757.0
2023-12-11 14:50:00,76.3,76.31,76.29,76.29,43134.0,71.8145,71.8239,71.8051,71.8051,43134.0
2023-12-11 15:00:00,76.3,76.3,76.29,76.3,34070.0,71.8145,71.8145,71.8051,71.8145,34070.0
2023-12-11 15:10:00,76.3,76.31,76.29,76.31,30036.0,71.8145,71.8239,71.8051,71.8239,30036.0
2023-12-11 15:20:00,76.31,76.31,76.3,76.3,35461.0,71.8239,71.8239,71.8145,71.8145,35461.0
2023-12-11 15:30:00,76.31,76.32,76.3,76.31,217378.0,71.8239,71.8333,71.8145,71.8239,217378.0
2023-12-11 15:40:00,76.32,76.32,76.31,76.31,42402.0,71.8333,71.8333,71.8239,71.8239,42402.0
2023-12-11 15:50:00,76.31,76.33,76.31,76.33,66369.0,71.8239,71.8427,71.8239,71.8427,66369.0
2023-12-12 09:30:00,76.32,76.33,76.29,76.3,55928.0,71.8333,71.8427,71.8051,71.8145,55928.0
2023-12-12 09:40:00,76.3,76.34,76.29,76.34,32172.0,71.8145,71.8521,71.8051,71.8521,32172.0
2023-12-12 09:50:00,76.34,76.35,76.33,76.34,83005.0,71.8521,71.8616,71.8427,71.8521,83005.0
2023-12-12 10:00:00,76.34,76.35,76.33,76.35,36879.0,71.8521,71.8616,71.8427,71.8616,36879.0
2023-12-12 10:10:00,76.35,76.36,76.34,76.34,67107.0,71.8616,71.871,71.8521,71.8521,67107.0
2023-12-12 10:20:00,76.34,76.36,76.34,76.35,299553.0,71.8521,71.871,71.8521,71.8616,299553.0
2023-12-12 10:30:00,76.35,76.36,76.34,76.34,24506.0,71.8616,71.871,71.8521,71.8521,24506.0
2023-12-12 10:40:00,76.34,76.36,76.34,76.36,19233.0,71.8521,71.871,71.8521,71.871,19233.0
2023-12-12 10:50:00,76.35,76.37,76.35,76.37,39660.0,71.8616,71.8804,71.8616,71.8804,39660.0
2023-12-12 11:00:00,76.36,76.38,76.36,76.38,46279.0,71.871,71.8898,71.871,71.8898,46279.0
2023-12-12 11:10:00,76.38,76.38,76.36,76.37,41006.0,71.8898,71.8898,71.871,71.8804,41006.0
2023-12-12 11:20:00,76.37,76.37,76.36,76.37,19210.0,71.8804,71.8804,71.871,71.8804,19210.0
2023-12-12 11:30:00,76.36,76.38,76.36,76.38,34150.0,71.871,71.8898,71.871,71.8898,34150.0
2023-12-12 11:40:00,76.38,76.39,76.37,76.38,56976.0,71.8898,71.8992,71.8804,71.8898,56976.0
2023-12-12 11:50:00,76.38,76.39,76.37,76.37,17451.0,71.8898,71.8992,71.8804,71.8804,17451.0
2023-12-12 12:00:00,76.38,76.39,76.36,76.37,61435.0,71.8898,71.8992,71.871,71.8804,61435.0
2023-12-12 12:10:00,76.37,76.39,76.36,76.38,37753.0,71.8804,71.8992,71.871,71.8898,37753.0
2023-12-12 12:20:00,76.39,76.4,76.38,76.39,142997.0,71.8992,71.9086,71.8898,71.8992,142997.0
2023-12-12 12:30:00,76.39,76.4,76.38,76.39,135203.0,71.8992,71.9086,71.8898,71.8992,135203.0
2023-12-12 12:40:00,76.39,76.39,76.38,76.38,152222.0,71.8992,71.8992,71.8898,71.8898,152222.0
2023-12-12 12:50:00,76.39,76.41,76.38,76.39,508758.0,71.8992,71.918,71.8898,71.8992,508758.0
2023-12-12 13:00:00,76.39,76.44,76.38,76.44,55788.0,71.8992,71.9463,71.8898,71.9463,55788.0
2023-12-12 13:10:00,76.43,76.44,76.41,76.41,49221.0,71.9368,71.9463,71.918,71.918,49221.0
2023-12-12 13:20:00,76.41,76.42,76.4,76.41,26669.0,71.918,71.9274,71.9086,71.918,26669.0
2023-12-12 13:30:00,76.41,76.42,76.4,76.4,53627.0,71.918,71.9274,71.9086,71.9086,53627.0
2023-12-12 13:40:00,76.41,76.43,76.4,76.42,23710.0,71.918,71.9368,71.9086,71.9274,23710.0
2023-12-12 13:50:00,76.43,76.43,76.41,76.41,9430.0,71.9368,71.9368,71.918,71.918,9430.0
2023-12-12 14:00:00,76.41,76.42,76.41,76.42,14105.0,71.918,71.9274,71.918,71.9274,14105.0
2023-12-12 14:10:00,76.42,76.42,76.4,76.41,81214.0,71.9274,71.9274,71.9086,71.918,81214.0
2023-12-12 14:20:00,76.41,76.42,76.4,76.42,65880.0,71.918,71.9274,71.9086,71.9274,65880.0
2023-12-12 14:30:00,76.42,76.43,76.41,76.42,112687.0,71.9274,71.9368,71.918,71.9274,112687.0
2023-12-12 14:40:00,76.42,76.42,76.41,76.41,111266.0,71.9274,71.9274,71.918,71.918,111266.0
2023-12-12 14:50:00,76.42,76.42,76.41,76.42,89774.0,71.9274,71.9274,71.918,71.9274,89774.0
2023-12-12 15:00:00,76.42,76.42,76.41,76.42,87546.0,71.9274,71.9274,71.918,71.9274,87546.0
2023-12-12 15:10:00,76.42,76.42,76.41,76.42,79463.0,71.9274,71.9274,71.918,71.9274,79463.0
2023-12-12 15:20:00,76.42,76.44,76.41,76.42,461223.0,71.9274,71.9463,71.918,71.9274,461223.0
2023-12-12 15:30:00,76.43,76.43,76.42,76.42,103402.0,71.9368,71.9368,71.9274,71.9274,103402.0
2023-12-12 15:40:00,76.42,76.43,76.42,76.43,65523.0,71.9274,71.9368,71.9274,71.9368,65523.0
2023-12-12 15:50:00,76.43,76.45,76.42,76.44,88067.0,71.9368,71.9557,71.9274,71.9463,88067.0
2023-12-13 09:30:00,76.52,76.55,76.52,76.53,192633.0,72.0216,72.0498,72.0216,72.031,192633.0
2023-12-13 09:40:00,76.52,76.54,76.51,76.52,186557.0,72.0216,72.0404,72.0121,72.0216,186557.0
2023-12-13 09:50:00,76.52,76.53,76.51,76.52,378018.0,72.0216,72.031,72.0121,72.0216,378018.0
2023-12-13 10:00:00,76.51,76.52,76.5,76.51,386128.0,72.0121,72.0216,72.0027,72.0121,386128.0
2023-12-13 10:10:00,76.52,76.52,76.49,76.49,169768.0,72.0216,72.0216,71.9933,71.9933,169768.0
2023-12-13 10:20:00,76.5,76.52,76.49,76.5,766629.0,72.0027,72.0216,71.9933,72.0027,766629.0
2023-12-13 10:30:00,76.5,76.51,76.5,76.5,76771.0,72.0027,72.0121,72.0027,72.0027,76771.0
2023-12-13 10:40:00,76.51,76.52,76.5,76.52,78342.0,72.0121,72.0216,72.0027,72.0216,78342.0
2023-12-13 10:50:00,76.53,76.54,76.52,76.53,43040.0,72.031,72.0404,72.0216,72.031,43040.0
2023-12-13 11:00:00,76.53,76.54,76.53,76.53,24880.0,72.031,72.0404,72.031,72.031,24880.0
2023-12-13 11:10:00,76.54,76.54,76.53,76.53,127132.0,72.0404,72.0404,72.031,72.031,127132.0
2023-12-13 11:20:00,76.53,76.54,76.53,76.53,458407.0,72.031,72.0404,72.031,72.031,458407.0
2023-12-13 11:30:00,76.54,76.54,76.53,76.54,295639.0,72.0404,72.0404,72.031,72.0404,295639.0
2023-12-13 11:40:00,76.54,76.55,76.54,76.54,51402.0,72.0404,72.0498,72.0404,72.0404,51402.0
2023-12-13 11:50:00,76.54,76.55,76.54,76.54,28982.0,72.0404,72.0498,72.0404,72.0404,28982.0
2023-12-13 12:00:00,76.54,76.55,76.54,76.55,24282.0,72.0404,72.0498,72.0404,72.0498,24282.0
2023-12-13 12:10:00,76.55,76.55,76.54,76.54,75228.0,72.0498,72.0498,72.0404,72.0404,75228.0
2023-12-13 12:20:00,76.54,76.55,76.54,76.55,44241.0,72.0404,72.0498,72.0404,72.0498,44241.0
2023-12-13 12:30:00,76.55,76.56,76.54,76.55,83519.0,72.0498,72.0592,72.0404,72.0498,83519.0
2023-12-13 12:40:00,76.56,76.56,76.55,76.55,33494.0,72.0592,72.0592,72.0498,72.0498,33494.0
2023-12-13 12:50:00,76.55,76.56,76.55,76.56,1131032.0,72.0498,72.0592,72.0498,72.0592,1131032.0
2023-12-13 13:00:00,76.55,76.56,76.54,76.55,201941.0,72.0498,72.0592,72.0404,72.0498,201941.0
2023-12-13 13:10:00,76.55,76.56,76.54,76.55,168806.0,72.0498,72.0592,72.0404,72.0498,168806.0
2023-12-13 13:20:00,76.56,76.57,76.55,76.56,142444.0,72.0592,72.0686,72.0498,72.0592,142444.0
2023-12-13 13:30:00,76.56,76.57,76.55,76.56,21286.0,72.0592,72.0686,72.0498,72.0592,21286.0
2023-12-13 13:40:00,76.56,76.56,76.55,76.56,38009.0,72.0592,72.0592,72.0498,72.0592,38009.0
2023-12-13 13:50:00,76.56,76.56,76.55,76.55,242019.0,72.0592,72.0592,72.0498,72.0498,242019.0
2023-12-13 14:00:00,76.56,76.8,76.55,76.76,446976.0,72.0592,72.2851,72.0498,72.2474,446976.0
2023-12-13 14:10:00,76.77,76.84,76.77,76.83,60072.0,72.2569,72.3227,72.2569,72.3133,60072.0
2023-12-13 14:20:00,76.84,76.88,76.83,76.87,118501.0,72.3227,72.3604,72.3133,72.351,118501.0
2023-12-13 14:30:00,76.87,76.89,76.84,76.88,100317.0,72.351,72.3698,72.3227,72.3604,100317.0
2023-12-13 14:40:00,76.89,77.04,76.88,77.04,78686.0,72.3698,72.511,72.3604,72.511,78686.0
2023-12-13 14:50:00,77.04,77.05,76.96,76.98,172165.0,72.511,72.5204,72.4357,72.4545,172165.0
2023-12-13 15:00:00,76.98,77.03,76.97,77.02,134301.0,72.4545,72.5016,72.4451,72.4922,134301.0
2023-12-13 15:10:00,77.03,77.03,76.95,76.96,104375.0,72.5016,72.5016,72.4263,72.4357,104375.0
2023-12-13 15:20:00,76.96,76.98,76.96,76.97,75753.0,72.4357,72.4545,72.4357,72.4451,75753.0
2023-12-13 15:30:00,76.97,77.01,76.95,77.0,83256.0,72.4451,72.4828,72.4263,72.4733,83256.0
2023-12-13 15:40:00,77.01,77.01,76.99,76.99,194335.0,72.4828,72.4828,72.4639,72.4639,194335.0
2023-12-13 15:50:00,77.0,77.01,76.98,77.0,127006.0,72.4733,72.4828,72.4545,72.4733,127006.0
2023-12-14 09:30:00,77.15,77.26,77.15,77.21,110370.0,72.6145,72.7181,72.6145,72.671,110370.0
2023-12-14 09:40:00,77.21,77.29,77.2,77.27,505630.0,72.671,72.7463,72.6616,72.7275,505630.0
2023-12-14 09:50:00,77.27,77.28,77.25,77.26,190278.0,72.7275,72.7369,72.7086,72.7181,190278.0
2023-12-14 10:00:00,77.25,77.28,77.24,77.25,33596.0,72.7086,72.7369,72.6992,72.7086,33596.0
2023-12-14 10:10:00,77.25,77.27,77.24,77.26,97999.0,72.7086,72.7275,72.6992,72.7181,97999.0
2023-12-14 10:20:00,77.25,77.26,77.23,77.25,97364.0,72.7086,72.7181,72.6898,72.7086,97364.0
2023-12-14 10:30:00,77.25,77.25,77.22,77.22,58168.0,72.7086,72.7086,72.6804,72.6804,58168.0
2023-12-14 10:40:00,77.23,77.24,77.22,77.24,100529.0,72.6898,72.6992,72.6804,72.6992,100529.0
2023-12-14 10:50:00,77.24,77.27,77.24,77.27,116289.0,72.6992,72.7275,72.6992,72.7275,116289.0
2023-12-14 11:00:00,77.27,77.3,77.26,77.3,122878.0,72.7275,72.7557,72.7181,72.7557,122878.0
2023-12-14 11:10:00,77.3,77.3,77.28,77.28,57410.0,72.7557,72.7557,72.7369,72.7369,57410.0
2023-12-14 11:20:00,77.28,77.29,77.28,77.28,50706.0,72.7369,72.7463,72.7369,72.7369,50706.0
2023-12-14 11:30:00,77.28,77.3,77.27,77.3,111792.0,72.7369,72.7557,72.7275,72.7557,111792.0
2023-12-14 11:40:00,77.3,77.31,77.29,77.31,39658.0,72.7557,72.7651,72.7463,72.7651,39658.0
2023-12-14 11:50:00,77.31,77.31,77.29,77.29,39053.0,72.7651,72.7651,72.7463,72.7463,39053.0
2023-12-14 12:00:00,77.3,77.3,77.28,77.3,79948.0,72.7557,72.7557,72.7369,72.7557,79948.0
2023-12-14 12:10:00,77.3,77.31,77.29,77.31,22497.0,72.7557,72.7651,72.7463,72.7651,22497.0
2023-12-14 12:20:00,77.31,77.32,77.29,77.3,84608.0,72.7651,72.7745,72.7463,72.7557,84608.0
2023-12-14 12:30:00,77.3,77.31,77.29,77.29,61924.0,72.7557,72.7651,72.7463,72.7463,61924.0
2023-12-14 12:40:00,77.29,77.3,77.27,77.28,64933.0,72.7463,72.7557,72.7275,72.7369,64933.0
2023-12-14 12:50:00,77.28,77.28,77.25,77.26,76462.0,72.7369,72.7369,72.7086,72.7181,76462.0
2023-12-14 13:00:00,77.26,77.26,77.21,77.23,52914.0,72.7181,72.7181,72.671,72.6898,52914.0
2023-12-14 13:10:00,77.23,77.23,77.2,77.2,54963.0,72.6898,72.6898,72.6616,72.6616,54963.0
2023-12-14 13:20:00,77.2,77.21,77.2,77.2,64446.0,72.6616,72.671,72.6616,72.6616,64446.0
2023-12-14 13:30:00,77.2,77.21,77.18,77.19,35329.0,72.6616,72.671,72.6428,72.6522,35329.0
2023-12-14 13:40:00,77.19,77.2,77.18,77.19,81222.0,72.6522,72.6616,72.6428,72.6522,81222.0
2023-12-14 13:50:00,77.19,77.19,77.17,77.18,117646.0,72.6522,72.6522,72.6333,72.6428,117646.0
2023-12-14 14:00:00,77.17,77.19,77.17,77.17,99396.0,72.6333,72.6522,72.6333,72.6333,99396.0
2023-12-14 14:10:00,77.17,77.2,77.17,77.2,104217.0,72.6333,72.6616,72.6333,72.6616,104217.0
2023-12-14 14:20:00,77.2,77.2,77.19,77.19,56207.0,72.6616,72.6616,72.6522,72.6522,56207.0
2023-12-14 14:30:00,77.2,77.2,77.18,77.19,66812.0,72.6616,72.6616,72.6428,72.6522,66812.0
2023-12-14 14:40:00,77.19,77.19,77.17,77.17,47567.0,72.6522,72.6522,72.6333,72.6333,47567.0
2023-12-14 14:50:00,77.17,77.18,77.17,77.17,64040.0,72.6333,72.6428,72.6333,72.6333,64040.0
2023-12-14 15:00:00,77.17,77.18,77.16,77.17,71460.0,72.6333,72.6428,72.6239,72.6333,71460.0
2023-12-14 15:10:00,77.17,77.19,77.16,77.18,176874.0,72.6333,72.6522,72.6239,72.6428,176874.0
2023-12-14 15:20:00,77.19,77.2,77.18,77.19,65356.0,72.6522,72.6616,72.6428,72.6522,65356.0
2023-12-14 15:30:00,77.2,77.2,77.19,77.2,82517.0,72.6616,72.6616,72.6522,72.6616,82517.0
2023-12-14 15:40:00,77.2,77.2,77.18,77.19,179000.0,72.6616,72.6616,72.6428,72.6522,179000.0
2023-12-14 15:50:00,77.19,77.2,77.18,77.19,444460.0,72.6522,72.6616,72.6428,72.6522,444460.0
2023-12-15 09:30:00,77.18,77.18,77.12,77.15,97791.0,72.6428,72.6428,72.5863,72.6145,97791.0
2023-12-15 09:40:00,77.15,77.16,77.08,77.14,97138.0,72.6145,72.6239,72.5486,72.6051,97138.0
2023-12-15 09:50:00,77.14,77.15,77.13,77.14,28087.0,72.6051,72.6145,72.5957,72.6051,28087.0
2023-12-15 10:00:00,77.14,77.18,77.14,77.17,27932.0,72.6051,72.6428,72.6051,72.6333,27932.0
2023-12-15 10:10:00,77.17,77.2,77.16,77.2,25176.0,72.6333,72.6616,72.6239,72.6616,25176.0
2023-12-15 10:20:00,77.19,77.2,77.18,77.18,65853.0,72.6522,72.6616,72.6428,72.6428,65853.0
2023-12-15 10:30:00,77.18,77.19,77.17,77.19,96748.0,72.6428,72.6522,72.6333,72.6522,96748.0
2023-12-15 10:40:00,77.19,77.19,77.16,77.16,131259.0,72.6522,72.6522,72.6239,72.6239,131259.0
2023-12-15 10:50:00,77.16,77.18,77.16,77.18,73713.0,72.6239,72.6428,72.6239,72.6428,73713.0
2023-12-15 11:00:00,77.18,77.18,77.15,77.16,112055.0,72.6428,72.6428,72.6145,72.6239,112055.0
2023-12-15 11:10:00,77.15,77.17,77.14,77.16,60461.0,72.6145,72.6333,72.6051,72.6239,60461.0
2023-12-15 11:20:00,77.17,77.19,77.16,77.19,34834.0,72.6333,72.6522,72.6239,72.6522,34834.0
2023-12-15 11:30:00,77.19,77.2,77.18,77.19,42567.0,72.6522,72.6616,72.6428,72.6522,42567.0
2023-12-15 11:40:00,77.18,77.19,77.16,77.17,70017.0,72.6428,72.6522,72.6239,72.6333,70017.0
2023-12-15 11:50:00,77.17,77.18,77.16,77.17,28141.0,72.6333,72.6428,72.6239,72.6333,28141.0
2023-12-15 12:00:00,77.18,77.19,77.17,77.18,66556.0,72.6428,72.6522,72.6333,72.6428,66556.0
2023-12-15 12:10:00,77.18,77.18,77.16,77.18,62667.0,72.6428,72.6428,72.6239,72.6428,62667.0
2023-12-15 12:20:00,77.18,77.19,77.17,77.19,78533.0,72.6428,72.6522,72.6333,72.6522,78533.0
2023-12-15 12:30:00,77.19,77.19,77.17,77.18,62045.0,72.6522,72.6522,72.6333,72.6428,62045.0
2023-12-15 12:40:00,77.17,77.18,77.16,77.17,17134.0,72.6333,72.6428,72.6239,72.6333,17134.0
2023-12-15 12:50:00,77.17,77.17,77.15,77.16,253014.0,72.6333,72.6333,72.6145,72.6239,253014.0
2023-12-15 13:00:00,77.16,77.16,77.15,77.16,20126.0,72.6239,72.6239,72.6145,72.6239,20126.0
2023-12-15 13:10:00,77.16,77.16,77.13,77.14,21859.0,72.6239,72.6239,72.5957,72.6051,21859.0
2023-12-15 13:20:00,77.14,77.14,77.13,77.14,74122.0,72.6051,72.6051,72.5957,72.6051,74122.0
2023-12-15 13:30:00,77.13,77.14,77.13,77.14,107755.0,72.5957,72.6051,72.5957,72.6051,107755.0
2023-12-15 13:40:00,77.14,77.14,77.13,77.14,189857.0,72.6051,72.6051,72.5957,72.6051,189857.0
2023-12-15 13:50:00,77.13,77.14,77.11,77.12,16223.0,72.5957,72.6051,72.5769,72.5863,16223.0
2023-12-15 14:00:00,77.12,77.12,77.11,77.12,121221.0,72.5863,72.5863,72.5769,72.5863,121221.0
2023-12-15 14:10:00,77.12,77.13,77.11,77.12,31742.0,72.5863,72.5957,72.5769,72.5863,31742.0
2023-12-15 14:20:00,77.12,77.13,77.1,77.11,39167.0,72.5863,72.5957,72.5675,72.5769,39167.0
2023-12-15 14:30:00,77.11,77.12,77.1,77.12,25216.0,72.5769,72.5863,72.5675,72.5863,25216.0
2023-12-15 14:40:00,77.11,77.12,77.1,77.11,61723.0,72.5769,72.5863,72.5675,72.5769,61723.0
2023-12-15 14:50:00,77.12,77.12,77.09,77.11,225093.0,72.5863,72.5863,72.558,72.5769,225093.0
2023-12-15 15:00:00,77.11,77.12,77.11,77.12,16456.0,72.5769,72.5863,72.5769,72.5863,16456.0
2023-12-15 15:10:00,77.11,77.12,77.11,77.12,28895.0,72.5769,72.5863,72.5769,72.5863,28895.0
2023-12-15 15:20:00,77.12,77.14,77.11,77.14,212754.0,72.5863,72.6051,72.5769,72.6051,212754.0
2023-12-15 15:30:00,77.14,77.15,77.13,77.14,101278.0,72.6051,72.6145,72.5957,72.6051,101278.0
2023-12-15 15:40:00,77.14,77.14,77.13,77.14,146344.0,72.6051,72.6051,72.5957,72.6051,146344.0
2023-12-15 15:50:00,77.14,77.15,77.13,77.13,306910.0,72.6051,72.6145,72.5957,72.5957,306910.0
2023-12-18 09:30:00,77.13,77.18,77.13,77.15,165486.0,72.5957,72.6428,72.5957,72.6145,165486.0
2023-12-18 09:40:00,77.15,77.16,77.13,77.14,96015.0,72.6145,72.6239,72.5957,72.6051,96015.0
2023-12-18 09:50:00,77.14,77.14,77.12,77.14,50546.0,72.6051,72.6051,72.5863,72.6051,50546.0
2023-12-18 10:00:00,77.14,77.14,77.13,77.13,30513.0,72.6051,72.6051,72.5957,72.5957,30513.0
2023-12-18 10:10:00,77.14,77.14,77.12,77.13,128414.0,72.6051,72.6051,72.5863,72.5957,128414.0
2023-12-18 10:20:00,77.12,77.13,77.11,77.12,43095.0,72.5863,72.5957,72.5769,72.5863,43095.0
2023-12-18 10:30:00,77.12,77.12,77.11,77.12,223262.0,72.5863,72.5863,72.5769,72.5863,223262.0
2023-12-18 10:40:00,77.12,77.13,77.11,77.13,50639.0,72.5863,72.5957,72.5769,72.5957,50639.0
2023-12-18 10:50:00,77.13,77.14,77.12,77.14,82647.0,72.5957,72.6051,72.5863,72.6051,82647.0
2023-12-18 11:00:00,77.14,77.14,77.13,77.14,18740.0,72.6051,72.6051,72.5957,72.6051,18740.0
2023-12-18 11:10:00,77.14,77.14,77.13,77.14,62701.0,72.6051,72.6051,72.5957,72.6051,62701.0
2023-12-18 11:20:00,77.14,77.14,77.13,77.13,76179.0,72.6051,72.6051,72.5957,72.5957,76179.0
2023-12-18 11:30:00,77.13,77.14,77.13,77.13,34950.0,72.5957,72.6051,72.5957,72.5957,34950.0
2023-12-18 11:40:00,77.13,77.14,77.11,77.12,55492.0,72.5957,72.6051,72.5769,72.5863,55492.0
2023-12-18 11:50:00,77.12,77.12,77.11,77.12,16836.0,72.5863,72.5863,72.5769,72.5863,16836.0
2023-12-18 12:00:00,77.12,77.12,77.11,77.12,11467.0,72.5863,72.5863,72.5769,72.5863,11467.0
2023-12-18 12:10:00,77.11,77.12,77.11,77.12,25689.0,72.5769,72.5863,72.5769,72.5863,25689.0
2023-12-18 12:20:00,77.12,77.13,77.11,77.13,55473.0,72.5863,72.5957,72.5769,72.5957,55473.0
2023-12-18 12:30:00,77.13,77.13,77.12,77.13,28461.0,72.5957,72.5957,72.5863,72.5957,28461.0
2023-12-18 12:40:00,77.13,77.15,77.12,77.15,33520.0,72.5957,72.6145,72.5863,72.6145,33520.0
2023-12-18 12:50:00,77.15,77.15,77.14,77.14,59648.0,72.6145,72.6145,72.6051,72.6051,59648.0
2023-12-18 13:00:00,77.15,77.15,77.13,77.14,74412.0,72.6145,72.6145,72.5957,72.6051,74412.0
2023-12-18 13:10:00,77.14,77.14,77.13,77.14,33048.0,72.6051,72.6051,72.5957,72.6051,33048.0
2023-12-18 13:20:00,77.14,77.14,77.11,77.12,185757.0,72.6051,72.6051,72.5769,72.5863,185757.0
2023-12-18 13:30:00,77.12,77.13,77.11,77.11,177672.0,72.5863,72.5957,72.5769,72.5769,177672.0
2023-12-18 13:40:00,77.12,77.12,77.11,77.12,18901.0,72.5863,72.5863,72.5769,72.5863,18901.0
2023-12-18 13:50:00,77.12,77.12,77.1,77.11,32329.0,72.5863,72.5863,72.5675,72.5769,32329.0
2023-12-18 14:00:00,77.11,77.12,77.1,77.12,48678.0,72.5769,72.5863,72.5675,72.5863,48678.0
2023-12-18 14:10:00,77.12,77.12,77.11,77.11,64006.0,72.5863,72.5863,72.5769,72.5769,64006.0
2023-12-18 14:20:00,77.12,77.12,77.11,77.12,92327.0,72.5863,72.5863,72.5769,72.5863,92327.0
2023-12-18 14:30:00,77.12,77.12,77.1,77.11,345611.0,72.5863,72.5863,72.5675,72.5769,345611.0
2023-12-18 14:40:00,77.11,77.11,77.1,77.11,67238.0,72.5769,72.5769,72.5675,72.5769,67238.0
2023-12-18 14:50:00,77.11,77.12,77.1,77.11,160313.0,72.5769,72.5863,72.5675,72.5769,160313.0
2023-12-18 15:00:00,77.11,77.11,77.1,77.1,105049.0,72.5769,72.5769,72.5675,72.5675,105049.0
2023-12-18 15:10:00,77.11,77.12,77.1,77.12,108622.0,72.5769,72.5863,72.5675,72.5863,108622.0
2023-12-18 15:20:00,77.12,77.12,77.11,77.12,59324.0,72.5863,72.5863,72.5769,72.5863,59324.0
2023-12-18 15:30:00,77.12,77.12,77.1,77.1,68127.0,72.5863,72.5863,72.5675,72.5675,68127.0
2023-12-18 15:40:00,77.1,77.11,77.1,77.11,51426.0,72.5675,72.5769,72.5675,72.5769,51426.0
2023-12-18 15:50:00,77.11,77.11,77.09,77.1,291631.0,72.5769,72.5769,72.558,72.5675,291631.0
2023-12-19 09:30:00,77.13,77.22,77.11,77.16,145787.0,72.5957,72.6804,72.5769,72.6239,145787.0
2023-12-19 09:40:00,77.16,77.17,77.15,77.16,248817.0,72.6239,72.6333,72.6145,72.6239,248817.0
2023-12-19 09:50:00,77.16,77.19,77.16,77.18,134680.0,72.6239,72.6522,72.6239,72.6428,134680.0
2023-12-19 10:00:00,77.19,77.19,77.17,77.18,41833.0,72.6522,72.6522,72.6333,72.6428,41833.0
2023-12-19 10:10:00,77.17,77.18,77.17,77.17,15151.0,72.6333,72.6428,72.6333,72.6333,15151.0
2023-12-19 10:20:00,77.17,77.19,77.17,77.17,24711.0,72.6333,72.6522,72.6333,72.6333,24711.0
2023-12-19 10:30:00,77.18,77.18,77.15,77.15,25918.0,72.6428,72.6428,72.6145,72.6145,25918.0
2023-12-19 10:40:00,77.16,77.16,77.15,77.15,9900.0,72.6239,72.6239,72.6145,72.6145,9900.0
2023-12-19 10:50:00,77.16,77.18,77.15,77.18,23702.0,72.6239,72.6428,72.6145,72.6428,23702.0
2023-12-19 11:00:00,77.17,77.19,77.17,77.18,65894.0,72.6333,72.6522,72.6333,72.6428,65894.0
2023-12-19 11:10:00,77.17,77.18,77.17,77.18,41398.0,72.6333,72.6428,72.6333,72.6428,41398.0
2023-12-19 11:20:00,77.17,77.18,77.17,77.17,111095.0,72.6333,72.6428,72.6333,72.6333,111095.0
2023-12-19 11:30:00,77.18,77.18,77.17,77.17,133477.0,72.6428,72.6428,72.6333,72.6333,133477.0
2023-12-19 11:40:00,77.18,77.18,77.16,77.17,42919.0,72.6428,72.6428,72.6239,72.6333,42919.0
2023-12-19 11:50:00,77.16,77.17,77.16,77.17,16950.0,72.6239,72.6333,72.6239,72.6333,16950.0
2023-12-19 12:00:00,77.17,77.17,77.14,77.15,157960.0,72.6333,72.6333,72.6051,72.6145,157960.0
2023-12-19 12:10:00,77.15,77.15,77.14,77.15,30547.0,72.6145,72.6145,72.6051,72.6145,30547.0
2023-12-19 12:20:00,77.14,77.15,77.14,77.15,69815.0,72.6051,72.6145,72.6051,72.6145,69815.0
2023-12-19 12:30:00,77.15,77.16,77.14,77.16,265136.0,72.6145,72.6239,72.6051,72.6239,265136.0
2023-12-19 12:40:00,77.16,77.16,77.15,77.15,90436.0,72.6239,72.6239,72.6145,72.6145,90436.0
2023-12-19 12:50:00,77.16,77.16,77.15,77.15,27878.0,72.6239,72.6239,72.6145,72.6145,27878.0
2023-12-19 13:00:00,77.15,77.16,77.13,77.14,133893.0,72.6145,72.6239,72.5957,72.6051,133893.0
2023-12-19 13:10:00,77.14,77.14,77.12,77.13,128583.0,72.6051,72.6051,72.5863,72.5957,128583.0
2023-12-19 13:20:00,77.13,77.14,77.12,77.13,74807.0,72.5957,72.6051,72.5863,72.5957,74807.0
2023-12-19 13:30:00,77.14,77.14,77.13,77.14,107158.0,72.6051,72.6051,72.5957,72.6051,107158.0
2023-12-19 13:40:00,77.14,77.14,77.13,77.14,149133.0,72.6051,72.6051,72.5957,72.6051,149133.0
2023-12-19 13:50:00,77.14,77.15,77.13,77.15,156831.0,72.6051,72.6145,72.5957,72.6145,156831.0
2023-12-19 14:00:00,77.15,77.16,77.14,77.15,79115.0,72.6145,72.6239,72.6051,72.6145,79115.0
2023-12-19 14:10:00,77.16,77.16,77.13,77.14,138891.0,72.6239,72.6239,72.5957,72.6051,138891.0
2023-12-19 14:20:00,77.14,77.15,77.13,77.14,80371.0,72.6051,72.6145,72.5957,72.6051,80371.0
2023-12-19 14:30:00,77.14,77.15,77.14,77.14,48111.0,72.6051,72.6145,72.6051,72.6051,48111.0
2023-12-19 14:40:00,77.14,77.15,77.13,77.14,142630.0,72.6051,72.6145,72.5957,72.6051,142630.0
2023-12-19 14:50:00,77.14,77.15,77.13,77.15,96207.0,72.6051,72.6145,72.5957,72.6145,96207.0
2023-12-19 15:00:00,77.15,77.15,77.13,77.14,63521.0,72.6145,72.6145,72.5957,72.6051,63521.0
2023-12-19 15:10:00,77.14,77.14,77.13,77.13,66951.0,72.6051,72.6051,72.5957,72.5957,66951.0
2023-12-19 15:20:00,77.13,77.14,77.12,77.14,48294.0,72.5957,72.6051,72.5863,72.6051,48294.0
2023-12-19 15:30:00,77.14,77.15,77.13,77.15,74803.0,72.6051,72.6145,72.5957,72.6145,74803.0
2023-12-19 15:40:00,77.15,77.15,77.14,77.14,244082.0,72.6145,72.6145,72.6051,72.6051,244082.0
2023-12-19 15:50:00,77.15,77.16,77.14,77.15,411798.0,72.6145,72.6239,72.6051,72.6145,411798.0
2023-12-20 09:30:00,77.22,77.27,77.21,77.25,72005.0,72.6804,72.7275,72.671,72.7086,72005.0
2023-12-20 09:40:00,77.25,77.25,77.22,77.23,37044.0,72.7086,72.7086,72.6804,72.6898,37044.0
2023-12-20 09:50:00,77.23,77.25,77.22,77.25,92080.0,72.6898,72.7086,72.6804,72.7086,92080.0
2023-12-20 10:00:00,77.24,77.25,77.22,77.23,79630.0,72.6992,72.7086,72.6804,72.6898,79630.0
2023-12-20 10:10:00,77.23,77.24,77.21,77.21,112664.0,72.6898,72.6992,72.671,72.671,112664.0
2023-12-20 10:20:00,77.22,77.22,77.21,77.22,124539.0,72.6804,72.6804,72.671,72.6804,124539.0
2023-12-20 10:30:00,77.22,77.22,77.21,77.22,52786.0,72.6804,72.6804,72.671,72.6804,52786.0
2023-12-20 10:40:00,77.22,77.22,77.18,77.2,227484.0,72.6804,72.6804,72.6428,72.6616,227484.0
2023-12-20 10:50:00,77.2,77.21,77.19,77.2,387747.0,72.6616,72.671,72.6522,72.6616,387747.0
2023-12-20 11:00:00,77.2,77.22,77.2,77.22,515675.0,72.6616,72.6804,72.6616,72.6804,515675.0
2023-12-20 11:10:00,77.21,77.23,77.21,77.22,171825.0,72.671,72.6898,72.671,72.6804,171825.0
2023-12-20 11:20:00,77.23,77.23,77.21,77.23,294281.0,72.6898,72.6898,72.671,72.6898,294281.0
2023-12-20 11:30:00,77.23,77.23,77.22,77.23,51824.0,72.6898,72.6898,72.6804,72.6898,51824.0
2023-12-20 11:40:00,77.22,77.23,77.22,77.23,104942.0,72.6804,72.6898,72.6804,72.6898,104942.0
2023-12-20 11:50:00,77.23,77.23,77.2,77.2,333387.0,72.6898,72.6898,72.6616,72.6616,333387.0
2023-12-20 12:00:00,77.2,77.22,77.2,77.22,38924.0,72.6616,72.6804,72.6616,72.6804,38924.0
2023-12-20 12:10:00,77.22,77.22,77.21,77.21,221944.0,72.6804,72.6804,72.671,72.671,221944.0
2023-12-20 12:20:00,77.21,77.22,77.2,77.2,108551.0,72.671,72.6804,72.6616,72.6616,108551.0
2023-12-20 12:30:00,77.2,77.21,77.2,77.2,72524.0,72.6616,72.671,72.6616,72.6616,72524.0
2023-12-20 12:40:00,77.2,77.23,77.2,77.22,173447.0,72.6616,72.6898,72.6616,72.6804,173447.0
2023-12-20 12:50:00,77.23,77.24,77.22,77.23,108462.0,72.6898,72.6992,72.6804,72.6898,108462.0
2023-12-20 13:00:00,77.23,77.23,77.21,77.22,133180.0,72.6898,72.6898,72.671,72.6804,133180.0
2023-12-20 13:10:00,77.22,77.22,77.21,77.22,65483.0,72.6804,72.6804,72.671,72.6804,65483.0
2023-12-20 13:20:00,77.22,77.22,77.21,77.22,96354.0,72.6804,72.6804,72.671,72.6804,96354.0
2023-12-20 13:30:00,77.22,77.24,77.21,77.23,145662.0,72.6804,72.6992,72.671,72.6898,145662.0
2023-12-20 13:40:00,77.23,77.24,77.23,77.23,78907.0,72.6898,72.6992,72.6898,72.6898,78907.0
2023-12-20 13:50:00,77.23,77.24,77.23,77.23,59688.0,72.6898,72.6992,72.6898,72.6898,59688.0
2023-12-20 14:00:00,77.24,77.25,77.23,77.25,111201.0,72.6992,72.7086,72.6898,72.7086,111201.0
2023-12-20 14:10:00,77.25,77.26,77.24,77.26,95041.0,72.7086,72.7181,72.6992,72.7181,95041.0
2023-12-20 14:20:00,77.26,77.26,77.24,77.25,111113.0,72.7181,72.7181,72.6992,72.7086,111113.0
2023-12-20 14:30:00,77.25,77.25,77.24,77.25,45327.0,72.7086,72.7086,72.6992,72.7086,45327.0
2023-12-20 14:40:00,77.24,77.26,77.24,77.25,126235.0,72.6992,72.7181,72.6992,72.7086,126235.0
2023-12-20 14:50:00,77.24,77.26,77.24,77.26,87255.0,72.6992,72.7181,72.6992,72.7181,87255.0
2023-12-20 15:00:00,77.25,77.26,77.25,77.26,112116.0,72.7086,72.7181,72.7086,72.7181,112116.0
2023-12-20 15:10:00,77.26,77.28,77.26,77.27,125889.0,72.7181,72.7369,72.7181,72.7275,125889.0
2023-12-20 15:20:00,77.28,77.29,77.27,77.28,160597.0,72.7369,72.7463,72.7275,72.7369,160597.0
2023-12-20 15:30:00,77.28,77.28,77.27,77.28,80894.0,72.7369,72.7369,72.7275,72.7369,80894.0
2023-12-20 15:40:00,77.28,77.29,77.27,77.29,379076.0,72.7369,72.7463,72.7275,72.7463,379076.0
2023-12-20 15:50:00,77.29,77.29,77.27,77.27,251042.0,72.7463,72.7463,72.7275,72.7275,251042.0
2023-12-21 09:30:00,77.38,77.44,77.38,77.42,82016.0,72.831,72.8875,72.831,72.8686,82016.0
2023-12-21 09:40:00,77.42,77.42,77.38,77.39,213086.0,72.8686,72.8686,72.831,72.8404,213086.0
2023-12-21 09:50:00,77.38,77.39,77.37,77.38,60026.0,72.831,72.8404,72.8216,72.831,60026.0
2023-12-21 10:00:00,77.38,77.38,77.32,77.33,51652.0,72.831,72.831,72.7745,72.7839,51652.0
2023-12-21 10:10:00,77.33,77.35,77.32,77.34,177910.0,72.7839,72.8028,72.7745,72.7934,177910.0
2023-12-21 10:20:00,77.34,77.36,77.34,77.36,165716.0,72.7934,72.8122,72.7934,72.8122,165716.0
2023-12-21 10:30:00,77.35,77.36,77.35,77.36,177447.0,72.8028,72.8122,72.8028,72.8122,177447.0
2023-12-21 10:40:00,77.36,77.36,77.35,77.36,58801.0,72.8122,72.8122,72.8028,72.8122,58801.0
2023-12-21 10:50:00,77.36,77.36,77.35,77.36,21113.0,72.8122,72.8122,72.8028,72.8122,21113.0
2023-12-21 11:00:00,77.36,77.38,77.35,77.35,73814.0,72.8122,72.831,72.8028,72.8028,73814.0
2023-12-21 11:10:00,77.36,77.36,77.34,77.36,31036.0,72.8122,72.8122,72.7934,72.8122,31036.0
2023-12-21 11:20:00,77.36,77.38,77.35,77.37,78940.0,72.8122,72.831,72.8028,72.8216,78940.0
2023-12-21 11:30:00,77.38,77.38,77.36,77.38,47051.0,72.831,72.831,72.8122,72.831,47051.0
2023-12-21 11:40:00,77.38,77.38,77.36,77.37,27724.0,72.831,72.831,72.8122,72.8216,27724.0
2023-12-21 11:50:00,77.37,77.37,77.33,77.34,50489.0,72.8216,72.8216,72.7839,72.7934,50489.0
2023-12-21 12:00:00,77.33,77.34,77.33,77.33,64297.0,72.7839,72.7934,72.7839,72.7839,64297.0
2023-12-21 12:10:00,77.34,77.36,77.33,77.35,89339.0,72.7934,72.8122,72.7839,72.8028,89339.0
2023-12-21 12:20:00,77.36,77.36,77.33,77.33,55148.0,72.8122,72.8122,72.7839,72.7839,55148.0
2023-12-21 12:30:00,77.33,77.34,77.32,77.32,185450.0,72.7839,72.7934,72.7745,72.7745,185450.0
2023-12-21 12:40:00,77.33,77.33,77.32,77.33,78322.0,72.7839,72.7839,72.7745,72.7839,78322.0
2023-12-21 12:50:00,77.33,77.33,77.32,77.32,268292.0,72.7839,72.7839,72.7745,72.7745,268292.0
2023-12-21 13:00:00,77.33,77.33,77.3,77.31,83137.0,72.7839,72.7839,72.7557,72.7651,83137.0
2023-12-21 13:10:00,77.31,77.32,77.29,77.3,251784.0,72.7651,72.7745,72.7463,72.7557,251784.0
2023-12-21 13:20:00,77.3,77.32,77.29,77.31,34309.0,72.7557,72.7745,72.7463,72.7651,34309.0
2023-12-21 13:30:00,77.31,77.32,77.31,77.31,21307.0,72.7651,72.7745,72.7651,72.7651,21307.0
2023-12-21 13:40:00,77.31,77.32,77.31,77.31,18226.0,72.7651,72.7745,72.7651,72.7651,18226.0
2023-12-21 13:50:00,77.32,77.33,77.31,77.32,75552.0,72.7745,72.7839,72.7651,72.7745,75552.0
2023-12-21 14:00:00,77.32,77.33,77.32,77.33,97254.0,72.7745,72.7839,72.7745,72.7839,97254.0
2023-12-21 14:10:00,77.33,77.34,77.32,77.34,26052.0,72.7839,72.7934,72.7745,72.7934,26052.0
2023-12-21 14:20:00,77.34,77.34,77.33,77.34,20866.0,72.7934,72.7934,72.7839,72.7934,20866.0
2023-12-21 14:30:00,77.34,77.35,77.33,77.34,35866.0,72.7934,72.8028,72.7839,72.7934,35866.0
2023-12-21 14:40:00,77.34,77.35,77.34,77.34,38785.0,72.7934,72.8028,72.7934,72.7934,38785.0
2023-12-21 14:50:00,77.34,77.34,77.33,77.34,32194.0,72.7934,72.7934,72.7839,72.7934,32194.0
2023-12-21 15:00:00,77.34,77.34,77.33,77.33,42191.0,72.7934,72.7934,72.7839,72.7839,42191.0
2023-12-21 15:10:00,77.33,77.34,77.33,77.34,71565.0,72.7839,72.7934,72.7839,72.7934,71565.0
2023-12-21 15:20:00,77.34,77.34,77.33,77.34,76918.0,72.7934,72.7934,72.7839,72.7934,76918.0
2023-12-21 15:30:00,77.34,77.34,77.33,77.34,95336.0,72.7934,72.7934,72.7839,72.7934,95336.0
2023-12-21 15:40:00,77.34,77.35,77.33,77.35,79078.0,72.7934,72.8028,72.7839,72.8028,79078.0
2023-12-21 15:50:00,77.35,77.36,77.34,77.36,131998.0,72.8028,72.8122,72.7934,72.8122,131998.0
2023-12-22 09:30:00,77.22,77.22,77.17,77.17,158525.0,72.8982,72.8982,72.851,72.851,158525.0
2023-12-22 09:40:00,77.17,77.18,77.16,77.17,56600.0,72.851,72.8604,72.8415,72.851,56600.0
2023-12-22 09:50:00,77.17,77.2,77.17,77.2,61486.0,72.851,72.8793,72.851,72.8793,61486.0
2023-12-22 10:00:00,77.23,77.24,77.17,77.17,43794.0,72.9076,72.917,72.851,72.851,43794.0
2023-12-22 10:10:00,77.17,77.19,77.17,77.18,55101.0,72.851,72.8698,72.851,72.8604,55101.0
2023-12-22 10:20:00,77.17,77.18,77.16,77.17,39138.0,72.851,72.8604,72.8415,72.851,39138.0
2023-12-22 10:30:00,77.17,77.17,77.15,77.16,58903.0,72.851,72.851,72.8321,72.8415,58903.0
2023-12-22 10:40:00,77.15,77.16,77.14,77.14,34427.0,72.8321,72.8415,72.8226,72.8226,34427.0
2023-12-22 10:50:00,77.15,77.15,77.12,77.13,58601.0,72.8321,72.8321,72.8038,72.8132,58601.0
2023-12-22 11:00:00,77.13,77.14,77.12,77.14,43113.0,72.8132,72.8226,72.8038,72.8226,43113.0
2023-12-22 11:10:00,77.14,77.15,77.13,77.14,81102.0,72.8226,72.8321,72.8132,72.8226,81102.0
2023-12-22 11:20:00,77.14,77.14,77.13,77.14,128829.0,72.8226,72.8226,72.8132,72.8226,128829.0
2023-12-22 11:30:00,77.14,77.14,77.13,77.13,112704.0,72.8226,72.8226,72.8132,72.8132,112704.0
2023-12-22 11:40:00,77.13,77.13,77.12,77.13,17541.0,72.8132,72.8132,72.8038,72.8132,17541.0
2023-12-22 11:50:00,77.13,77.13,77.12,77.13,53236.0,72.8132,72.8132,72.8038,72.8132,53236.0
2023-12-22 12:00:00,77.13,77.13,77.12,77.13,71435.0,72.8132,72.8132,72.8038,72.8132,71435.0
2023-12-22 12:10:00,77.12,77.13,77.12,77.12,36532.0,72.8038,72.8132,72.8038,72.8038,36532.0
2023-12-22 12:20:00,77.13,77.13,77.12,77.13,55292.0,72.8132,72.8132,72.8038,72.8132,55292.0
2023-12-22 12:30:00,77.13,77.13,77.12,77.13,25502.0,72.8132,72.8132,72.8038,72.8132,25502.0
2023-12-22 12:40:00,77.13,77.13,77.12,77.13,47507.0,72.8132,72.8132,72.8038,72.8132,47507.0
2023-12-22 12:50:00,77.13,77.15,77.12,77.15,87725.0,72.8132,72.8321,72.8038,72.8321,87725.0
2023-12-22 13:00:00,77.15,77.16,77.14,77.16,30502.0,72.8321,72.8415,72.8226,72.8415,30502.0
2023-12-22 13:10:00,77.16,77.17,77.15,77.17,38328.0,72.8415,72.851,72.8321,72.851,38328.0
2023-12-22 13:20:00,77.17,77.18,77.16,77.17,75972.0,72.851,72.8604,72.8415,72.851,75972.0
2023-12-22 13:30:00,77.18,77.18,77.16,77.16,63399.0,72.8604,72.8604,72.8415,72.8415,63399.0
2023-12-22 13:40:00,77.17,77.17,77.16,77.17,27694.0,72.851,72.851,72.8415,72.851,27694.0
2023-12-22 13:50:00,77.17,77.18,77.16,77.18,38953.0,72.851,72.8604,72.8415,72.8604,38953.0
2023-12-22 14:00:00,77.18,77.18,77.17,77.17,117374.0,72.8604,72.8604,72.851,72.851,117374.0
2023-12-22 14:10:00,77.18,77.18,77.17,77.17,55556.0,72.8604,72.8604,72.851,72.851,55556.0
2023-12-22 14:20:00,77.17,77.18,77.17,77.17,56096.0,72.851,72.8604,72.851,72.851,56096.0
2023-12-22 14:30:00,77.17,77.18,77.17,77.17,43990.0,72.851,72.8604,72.851,72.851,43990.0
2023-12-22 14:40:00,77.17,77.18,77.17,77.18,26476.0,72.851,72.8604,72.851,72.8604,26476.0
2023-12-22 14:50:00,77.18,77.18,77.17,77.17,87193.0,72.8604,72.8604,72.851,72.851,87193.0
2023-12-22 15:00:00,77.17,77.18,77.17,77.17,38941.0,72.851,72.8604,72.851,72.851,38941.0
2023-12-22 15:10:00,77.17,77.18,77.17,77.17,40303.0,72.851,72.8604,72.851,72.851,40303.0
2023-12-22 15:20:00,77.17,77.18,77.17,77.18,74795.0,72.851,72.8604,72.851,72.8604,74795.0
2023-12-22 15:30:00,77.18,77.18,77.17,77.17,272872.0,72.8604,72.8604,72.851,72.851,272872.0
2023-12-22 15:40:00,77.17,77.18,77.17,77.17,48983.0,72.851,72.8604,72.851,72.851,48983.0
2023-12-22 15:50:00,77.17,77.18,77.15,77.15,121864.0,72.851,72.8604,72.8321,72.8321,121864.0
2023-12-26 09:30:00,77.09,77.14,77.09,77.12,131396.0,72.7754,72.8226,72.7754,72.8038,131396.0
2023-12-26 09:40:00,77.12,77.12,77.11,77.12,135668.0,72.8038,72.8038,72.7943,72.8038,135668.0
2023-12-26 09:50:00,77.12,77.13,77.11,77.13,47131.0,72.8038,72.8132,72.7943,72.8132,47131.0
2023-12-26 10:00:00,77.13,77.15,77.12,77.15,83781.0,72.8132,72.8321,72.8038,72.8321,83781.0
2023-12-26 10:10:00,77.15,77.16,77.14,77.16,64761.0,72.8321,72.8415,72.8226,72.8415,64761.0
2023-12-26 10:20:00,77.16,77.16,77.15,77.16,59236.0,72.8415,72.8415,72.8321,72.8415,59236.0
2023-12-26 10:30:00,77.16,77.16,77.14,77.15,47972.0,72.8415,72.8415,72.8226,72.8321,47972.0
2023-12-26 10:40:00,77.15,77.15,77.14,77.15,210549.0,72.8321,72.8321,72.8226,72.8321,210549.0
2023-12-26 10:50:00,77.15,77.15,77.13,77.14,72949.0,72.8321,72.8321,72.8132,72.8226,72949.0
2023-12-26 11:00:00,77.14,77.14,77.13,77.14,70296.0,72.8226,72.8226,72.8132,72.8226,70296.0
2023-12-26 11:10:00,77.14,77.14,77.13,77.13,40376.0,72.8226,72.8226,72.8132,72.8132,40376.0
2023-12-26 11:20:00,77.14,77.14,77.13,77.13,48915.0,72.8226,72.8226,72.8132,72.8132,48915.0
2023-12-26 11:30:00,77.14,77.14,77.13,77.14,52599.0,72.8226,72.8226,72.8132,72.8226,52599.0
2023-12-26 11:40:00,77.14,77.14,77.13,77.14,42445.0,72.8226,72.8226,72.8132,72.8226,42445.0
2023-12-26 11:50:00,77.14,77.14,77.13,77.13,19246.0,72.8226,72.8226,72.8132,72.8132,19246.0
2023-12-26 12:00:00,77.13,77.14,77.11,77.11,40859.0,72.8132,72.8226,72.7943,72.7943,40859.0
2023-12-26 12:10:00,77.12,77.13,77.11,77.13,142019.0,72.8038,72.8132,72.7943,72.8132,142019.0
2023-12-26 12:20:00,77.13,77.13,77.12,77.13,31302.0,72.8132,72.8132,72.8038,72.8132,31302.0
2023-12-26 12:30:00,77.13,77.13,77.12,77.13,14276.0,72.8132,72.8132,72.8038,72.8132,14276.0
2023-12-26 12:40:00,77.13,77.13,77.11,77.13,164194.0,72.8132,72.8132,72.7943,72.8132,164194.0
2023-12-26 12:50:00,77.12,77.13,77.11,77.12,43469.0,72.8038,72.8132,72.7943,72.8038,43469.0
2023-12-26 13:00:00,77.11,77.16,77.11,77.15,32648.0,72.7943,72.8415,72.7943,72.8321,32648.0
2023-12-26 13:10:00,77.16,77.16,77.14,77.15,41406.0,72.8415,72.8415,72.8226,72.8321,41406.0
2023-12-26 13:20:00,77.15,77.16,77.14,77.16,35306.0,72.8321,72.8415,72.8226,72.8415,35306.0
2023-12-26 13:30:00,77.16,77.17,77.15,77.15,23101.0,72.8415,72.851,72.8321,72.8321,23101.0
2023-12-26 13:40:00,77.15,77.17,77.15,77.17,15953.0,72.8321,72.851,72.8321,72.851,15953.0
2023-12-26 13:50:00,77.17,77.17,77.16,77.17,15224.0,72.851,72.851,72.8415,72.851,15224.0
2023-12-26 14:00:00,77.16,77.17,77.16,77.17,73566.0,72.8415,72.851,72.8415,72.851,73566.0
2023-12-26 14:10:00,77.16,77.17,77.16,77.17,26461.0,72.8415,72.851,72.8415,72.851,26461.0
2023-12-26 14:20:00,77.17,77.19,77.16,77.19,61555.0,72.851,72.8698,72.8415,72.8698,61555.0
2023-12-26 14:30:00,77.19,77.19,77.18,77.19,43072.0,72.8698,72.8698,72.8604,72.8698,43072.0
2023-12-26 14:40:00,77.19,77.19,77.18,77.19,22941.0,72.8698,72.8698,72.8604,72.8698,22941.0
2023-12-26 14:50:00,77.18,77.19,77.18,77.18,32184.0,72.8604,72.8698,72.8604,72.8604,32184.0
2023-12-26 15:00:00,77.19,77.19,77.17,77.17,59942.0,72.8698,72.8698,72.851,72.851,59942.0
2023-12-26 15:10:00,77.17,77.18,77.17,77.17,82626.0,72.851,72.8604,72.851,72.851,82626.0
2023-12-26 15:20:00,77.17,77.18,77.17,77.17,42601.0,72.851,72.8604,72.851,72.851,42601.0
2023-12-26 15:30:00,77.17,77.18,77.17,77.17,38617.0,72.851,72.8604,72.851,72.851,38617.0
2023-12-26 15:40:00,77.17,77.18,77.17,77.17,48149.0,72.851,72.8604,72.851,72.851,48149.0
2023-12-26 15:50:00,77.17,77.18,77.16,77.17,52014.0,72.851,72.8604,72.8415,72.851,52014.0
2023-12-27 09:30:00,77.21,77.25,77.21,77.23,75703.0,72.8887,72.9265,72.8887,72.9076,75703.0
2023-12-27 09:40:00,77.23,77.23,77.22,77.22,34864.0,72.9076,72.9076,72.8982,72.8982,34864.0
2023-12-27 09:50:00,77.23,77.24,77.22,77.23,54501.0,72.9076,72.917,72.8982,72.9076,54501.0
2023-12-27 10:00:00,77.23,77.24,77.22,77.23,188014.0,72.9076,72.917,72.8982,72.9076,188014.0
2023-12-27 10:10:00,77.23,77.23,77.22,77.23,440883.0,72.9076,72.9076,72.8982,72.9076,440883.0
2023-12-27 10:20:00,77.23,77.25,77.22,77.25,289272.0,72.9076,72.9265,72.8982,72.9265,289272.0
2023-12-27 10:30:00,77.25,77.25,77.24,77.25,38966.0,72.9265,72.9265,72.917,72.9265,38966.0
2023-12-27 10:40:00,77.25,77.26,77.24,77.26,56494.0,72.9265,72.9359,72.917,72.9359,56494.0
2023-12-27 10:50:00,77.25,77.28,77.25,77.28,46199.0,72.9265,72.9548,72.9265,72.9548,46199.0
2023-12-27 11:00:00,77.28,77.28,77.27,77.28,70786.0,72.9548,72.9548,72.9454,72.9548,70786.0
2023-12-27 11:10:00,77.28,77.29,77.27,77.29,46650.0,72.9548,72.9642,72.9454,72.9642,46650.0
2023-12-27 11:20:00,77.29,77.29,77.28,77.28,37161.0,72.9642,72.9642,72.9548,72.9548,37161.0
2023-12-27 11:30:00,77.29,77.29,77.28,77.29,247049.0,72.9642,72.9642,72.9548,72.9642,247049.0
2023-12-27 11:40:00,77.29,77.3,77.28,77.3,27186.0,72.9642,72.9737,72.9548,72.9737,27186.0
2023-12-27 11:50:00,77.3,77.3,77.29,77.3,51683.0,72.9737,72.9737,72.9642,72.9737,51683.0
2023-12-27 12:00:00,77.3,77.3,77.29,77.3,48016.0,72.9737,72.9737,72.9642,72.9737,48016.0
2023-12-27 12:10:00,77.3,77.3,77.29,77.3,59617.0,72.9737,72.9737,72.9642,72.9737,59617.0
2023-12-27 12:20:00,77.3,77.31,77.29,77.3,176682.0,72.9737,72.9831,72.9642,72.9737,176682.0
2023-12-27 12:30:00,77.3,77.31,77.3,77.31,53555.0,72.9737,72.9831,72.9737,72.9831,53555.0
2023-12-27 12:40:00,77.31,77.31,77.3,77.31,69260.0,72.9831,72.9831,72.9737,72.9831,69260.0
2023-12-27 12:50:00,77.31,77.31,77.3,77.3,42516.0,72.9831,72.9831,72.9737,72.9737,42516.0
2023-12-27 13:00:00,77.31,77.36,77.3,77.36,209314.0,72.9831,73.0303,72.9737,73.0303,209314.0
2023-12-27 13:10:00,77.36,77.36,77.33,77.34,117306.0,73.0303,73.0303,73.002,73.0114,117306.0
2023-12-27 13:20:00,77.34,77.35,77.33,77.34,158713.0,73.0114,73.0209,73.002,73.0114,158713.0
2023-12-27 13:30:00,77.35,77.35,77.34,77.34,103623.0,73.0209,73.0209,73.0114,73.0114,103623.0
2023-12-27 13:40:00,77.34,77.37,77.34,77.37,31879.0,73.0114,73.0398,73.0114,73.0398,31879.0
2023-12-27 13:50:00,77.36,77.37,77.36,77.37,96879.0,73.0303,73.0398,73.0303,73.0398,96879.0
2023-12-27 14:00:00,77.36,77.37,77.34,77.35,45613.0,73.0303,73.0398,73.0114,73.0209,45613.0
2023-12-27 14:10:00,77.34,77.36,77.34,77.36,185045.0,73.0114,73.0303,73.0114,73.0303,185045.0
2023-12-27 14:20:00,77.36,77.36,77.34,77.35,54725.0,73.0303,73.0303,73.0114,73.0209,54725.0
2023-12-27 14:30:00,77.34,77.37,77.34,77.36,43267.0,73.0114,73.0398,73.0114,73.0303,43267.0
2023-12-27 14:40:00,77.36,77.36,77.35,77.36,47344.0,73.0303,73.0303,73.0209,73.0303,47344.0
2023-12-27 14:50:00,77.36,77.36,77.33,77.34,77355.0,73.0303,73.0303,73.002,73.0114,77355.0
2023-12-27 15:00:00,77.35,77.36,77.34,77.35,39217.0,73.0209,73.0303,73.0114,73.0209,39217.0
2023-12-27 15:10:00,77.35,77.36,77.34,77.35,111395.0,73.0209,73.0303,73.0114,73.0209,111395.0
2023-12-27 15:20:00,77.36,77.36,77.35,77.36,154095.0,73.0303,73.0303,73.0209,73.0303,154095.0
2023-12-27 15:30:00,77.36,77.36,77.35,77.35,42759.0,73.0303,73.0303,73.0209,73.0209,42759.0
2023-12-27 15:40:00,77.36,77.36,77.34,77.34,78802.0,73.0303,73.0303,73.0114,73.0114,78802.0
2023-12-27 15:50:00,77.34,77.35,77.33,77.34,469794.0,73.0114,73.0209,73.002,73.0114,469794.0
2023-12-28 09:30:00,77.36,77.36,77.33,77.34,113150.0,73.0303,73.0303,73.002,73.0114,113150.0
2023-12-28 09:40:00,77.34,77.34,77.32,77.33,21503.0,73.0114,73.0114,72.9926,73.002,21503.0
2023-12-28 09:50:00,77.33,77.34,77.32,77.34,26837.0,73.002,73.0114,72.9926,73.0114,26837.0
2023-12-28 10:00:00,77.33,77.34,77.33,77.33,48676.0,73.002,73.0114,73.002,73.002,48676.0
2023-12-28 10:10:00,77.33,77.34,77.33,77.33,69741.0,73.002,73.0114,73.002,73.002,69741.0
2023-12-28 10:20:00,77.33,77.35,77.33,77.34,367475.0,73.002,73.0209,73.002,73.0114,367475.0
2023-12-28 10:30:00,77.34,77.35,77.33,77.33,322665.0,73.0114,73.0209,73.002,73.002,322665.0
2023-12-28 10:40:00,77.33,77.35,77.33,77.34,33742.0,73.002,73.0209,73.002,73.0114,33742.0
2023-12-28 10:50:00,77.34,77.35,77.33,77.34,47442.0,73.0114,73.0209,73.002,73.0114,47442.0
2023-12-28 11:00:00,77.34,77.34,77.32,77.33,47110.0,73.0114,73.0114,72.9926,73.002,47110.0
2023-12-28 11:10:00,77.32,77.34,77.32,77.34,53259.0,72.9926,73.0114,72.9926,73.0114,53259.0
2023-12-28 11:20:00,77.34,77.34,77.32,77.34,98212.0,73.0114,73.0114,72.9926,73.0114,98212.0
2023-12-28 11:30:00,77.34,77.34,77.33,77.34,51427.0,73.0114,73.0114,73.002,73.0114,51427.0
2023-12-28 11:40:00,77.34,77.34,77.33,77.34,36931.0,73.0114,73.0114,73.002,73.0114,36931.0
2023-12-28 11:50:00,77.34,77.34,77.32,77.33,48600.0,73.0114,73.0114,72.9926,73.002,48600.0
2023-12-28 12:00:00,77.33,77.34,77.32,77.34,26917.0,73.002,73.0114,72.9926,73.0114,26917.0
2023-12-28 12:10:00,77.34,77.35,77.33,77.34,53411.0,73.0114,73.0209,73.002,73.0114,53411.0
2023-12-28 12:20:00,77.34,77.35,77.34,77.34,46139.0,73.0114,73.0209,73.0114,73.0114,46139.0
2023-12-28 12:30:00,77.34,77.35,77.34,77.34,69161.0,73.0114,73.0209,73.0114,73.0114,69161.0
2023-12-28 12:40:00,77.35,77.35,77.34,77.34,34305.0,73.0209,73.0209,73.0114,73.0114,34305.0
2023-12-28 12:50:00,77.34,77.35,77.34,77.34,54209.0,73.0114,73.0209,73.0114,73.0114,54209.0
2023-12-28 13:00:00,77.35,77.35,77.3,77.31,83324.0,73.0209,73.0209,72.9737,72.9831,83324.0
2023-12-28 13:10:00,77.31,77.32,77.3,77.31,17675.0,72.9831,72.9926,72.9737,72.9831,17675.0
2023-12-28 13:20:00,77.31,77.31,77.29,77.3,22402.0,72.9831,72.9831,72.9642,72.9737,22402.0
2023-12-28 13:30:00,77.3,77.3,77.29,77.29,25522.0,72.9737,72.9737,72.9642,72.9642,25522.0
2023-12-28 13:40:00,77.29,77.3,77.29,77.3,22478.0,72.9642,72.9737,72.9642,72.9737,22478.0
2023-12-28 13:50:00,77.29,77.31,77.29,77.31,37442.0,72.9642,72.9831,72.9642,72.9831,37442.0
2023-12-28 14:00:00,77.31,77.32,77.3,77.31,49364.0,72.9831,72.9926,72.9737,72.9831,49364.0
2023-12-28 14:10:00,77.31,77.32,77.31,77.31,74724.0,72.9831,72.9926,72.9831,72.9831,74724.0
2023-12-28 14:20:00,77.32,77.32,77.31,77.31,31767.0,72.9926,72.9926,72.9831,72.9831,31767.0
2023-12-28 14:30:00,77.31,77.32,77.3,77.31,32813.0,72.9831,72.9926,72.9737,72.9831,32813.0
2023-12-28 14:40:00,77.31,77.32,77.3,77.31,32703.0,72.9831,72.9926,72.9737,72.9831,32703.0
2023-12-28 14:50:00,77.32,77.32,77.31,77.32,43880.0,72.9926,72.9926,72.9831,72.9926,43880.0
2023-12-28 15:00:00,77.31,77.33,77.31,77.33,43638.0,72.9831,73.002,72.9831,73.002,43638.0
2023-12-28 15:10:00,77.33,77.33,77.32,77.33,87374.0,73.002,73.002,72.9926,73.002,87374.0
2023-12-28 15:20:00,77.33,77.33,77.32,77.33,43929.0,73.002,73.002,72.9926,73.002,43929.0
2023-12-28 15:30:00,77.33,77.34,77.32,77.33,61501.0,73.002,73.0114,72.9926,73.002,61501.0
2023-12-28 15:40:00,77.34,77.34,77.33,77.34,92315.0,73.0114,73.0114,73.002,73.0114,92315.0
2023-12-28 15:50:00,77.33,77.34,77.33,77.33,103772.0,73.002,73.0114,73.002,73.002,103772.0
2023-12-29 09:30:00,77.3,77.33,77.3,77.31,103069.0,72.9737,73.002,72.9737,72.9831,103069.0
2023-12-29 09:40:00,77.31,77.34,77.31,77.34,51829.0,72.9831,73.0114,72.9831,73.0114,51829.0
2023-12-29 09:50:00,77.33,77.34,77.31,77.31,23600.0,73.002,73.0114,72.9831,72.9831,23600.0
2023-12-29 10:00:00,77.32,77.33,77.31,77.33,100066.0,72.9926,73.002,72.9831,73.002,100066.0
2023-12-29 10:10:00,77.32,77.34,77.32,77.34,90477.0,72.9926,73.0114,72.9926,73.0114,90477.0
2023-12-29 10:20:00,77.34,77.34,77.33,77.33,134102.0,73.0114,73.0114,73.002,73.002,134102.0
2023-12-29 10:30:00,77.34,77.35,77.33,77.34,34474.0,73.0114,73.0209,73.002,73.0114,34474.0
2023-12-29 10:40:00,77.34,77.35,77.33,77.34,23016.0,73.0114,73.0209,73.002,73.0114,23016.0
2023-12-29 10:50:00,77.34,77.34,77.33,77.34,14944.0,73.0114,73.0114,73.002,73.0114,14944.0
2023-12-29 11:00:00,77.34,77.35,77.33,77.34,60889.0,73.0114,73.0209,73.002,73.0114,60889.0
2023-12-29 11:10:00,77.34,77.35,77.34,77.34,35699.0,73.0114,73.0209,73.0114,73.0114,35699.0
2023-12-29 11:20:00,77.34,77.35,77.34,77.34,25528.0,73.0114,73.0209,73.0114,73.0114,25528.0
2023-12-29 11:30:00,77.34,77.35,77.34,77.34,83141.0,73.0114,73.0209,73.0114,73.0114,83141.0
2023-12-29 11:40:00,77.34,77.36,77.34,77.36,40210.0,73.0114,73.0303,73.0114,73.0303,40210.0
2023-12-29 11:50:00,77.35,77.36,77.34,77.35,61058.0,73.0209,73.0303,73.0114,73.0209,61058.0
2023-12-29 12:00:00,77.34,77.36,77.34,77.36,102369.0,73.0114,73.0303,73.0114,73.0303,102369.0
2023-12-29 12:10:00,77.36,77.36,77.35,77.36,38608.0,73.0303,73.0303,73.0209,73.0303,38608.0
2023-12-29 12:20:00,77.36,77.36,77.35,77.36,192099.0,73.0303,73.0303,73.0209,73.0303,192099.0
2023-12-29 12:30:00,77.36,77.37,77.35,77.36,112281.0,73.0303,73.0398,73.0209,73.0303,112281.0
2023-12-29 12:40:00,77.36,77.37,77.35,77.36,125732.0,73.0303,73.0398,73.0209,73.0303,125732.0
2023-12-29 12:50:00,77.36,77.38,77.35,77.38,94108.0,73.0303,73.0492,73.0209,73.0492,94108.0
2023-12-29 13:00:00,77.37,77.38,77.31,77.33,88080.0,73.0398,73.0492,72.9831,73.002,88080.0
2023-12-29 13:10:00,77.34,77.37,77.34,77.37,44870.0,73.0114,73.0398,73.0114,73.0398,44870.0
2023-12-29 13:20:00,77.37,77.37,77.35,77.35,41077.0,73.0398,73.0398,73.0209,73.0209,41077.0
2023-12-29 13:30:00,77.35,77.37,77.35,77.37,59685.0,73.0209,73.0398,73.0209,73.0398,59685.0
2023-12-29 13:40:00,77.37,77.39,77.37,77.38,22884.0,73.0398,73.0586,73.0398,73.0492,22884.0
2023-12-29 13:50:00,77.39,77.39,77.37,77.38,31260.0,73.0586,73.0586,73.0398,73.0492,31260.0
2023-12-29 14:00:00,77.38,77.39,77.37,77.39,60067.0,73.0492,73.0586,73.0398,73.0586,60067.0
2023-12-29 14:10:00,77.39,77.39,77.38,77.39,32145.0,73.0586,73.0586,73.0492,73.0586,32145.0
2023-12-29 14:20:00,77.39,77.39,77.38,77.38,45113.0,73.0586,73.0586,73.0492,73.0492,45113.0
2023-12-29 14:30:00,77.39,77.39,77.38,77.39,26038.0,73.0586,73.0586,73.0492,73.0586,26038.0
2023-12-29 14:40:00,77.39,77.4,77.38,77.4,52446.0,73.0586,73.0681,73.0492,73.0681,52446.0
2023-12-29 14:50:00,77.4,77.4,77.39,77.4,29226.0,73.0681,73.0681,73.0586,73.0681,29226.0
2023-12-29 15:00:00,77.4,77.4,77.39,77.4,43258.0,73.0681,73.0681,73.0586,73.0681,43258.0
2023-12-29 15:10:00,77.4,77.4,77.39,77.4,41451.0,73.0681,73.0681,73.0586,73.0681,41451.0
2023-12-29 15:20:00,77.4,77.4,77.39,77.4,53414.0,73.0681,73.0681,73.0586,73.0681,53414.0
2023-12-29 15:30:00,77.39,77.4,77.38,77.39,75565.0,73.0586,73.0681,73.0492,73.0586,75565.0
2023-12-29 15:40:00,77.39,77.39,77.38,77.39,52958.0,73.0586,73.0586,73.0492,73.0586,52958.0
2023-12-29 15:50:00,77.39,77.39,77.36,77.37,171259.0,73.0586,73.0586,73.0303,73.0398,171259.0
2024-01-02 09:30:00,77.16,77.21,77.16,77.18,99137.0,72.8415,72.8887,72.8415,72.8604,99137.0
2024-01-02 09:40:00,77.18,77.2,77.17,77.17,159974.0,72.8604,72.8793,72.851,72.851,159974.0
2024-01-02 09:50:00,77.18,77.19,77.17,77.19,26479.0,72.8604,72.8698,72.851,72.8698,26479.0
2024-01-02 10:00:00,77.2,77.21,77.17,77.18,65570.0,72.8793,72.8887,72.851,72.8604,65570.0
2024-01-02 10:10:00,77.18,77.19,77.18,77.18,53685.0,72.8604,72.8698,72.8604,72.8604,53685.0
2024-01-02 10:20:00,77.18,77.2,77.18,77.18,77637.0,72.8604,72.8793,72.8604,72.8604,77637.0
2024-01-02 10:30:00,77.19,77.19,77.17,77.17,63177.0,72.8698,72.8698,72.851,72.851,63177.0
2024-01-02 10:40:00,77.17,77.18,77.17,77.17,43346.0,72.851,72.8604,72.851,72.851,43346.0
2024-01-02 10:50:00,77.18,77.18,77.16,77.17,101357.0,72.8604,72.8604,72.8415,72.851,101357.0
2024-01-02 11:00:00,77.17,77.18,77.15,77.17,35510.0,72.851,72.8604,72.8321,72.851,35510.0
2024-01-02 11:10:00,77.18,77.2,77.18,77.19,23367.0,72.8604,72.8793,72.8604,72.8698,23367.0
2024-01-02 11:20:00,77.19,77.21,77.19,77.2,59306.0,72.8698,72.8887,72.8698,72.8793,59306.0
2024-01-02 11:30:00,77.2,77.21,77.19,77.2,30167.0,72.8793,72.8887,72.8698,72.8793,30167.0
2024-01-02 11:40:00,77.2,77.22,77.19,77.22,28241.0,72.8793,72.8982,72.8698,72.8982,28241.0
2024-01-02 11:50:00,77.22,77.22,77.21,77.22,1028393.0,72.8982,72.8982,72.8887,72.8982,1028393.0
2024-01-02 12:00:00,77.22,77.22,77.2,77.2,22076.0,72.8982,72.8982,72.8793,72.8793,22076.0
2024-01-02 12:10:00,77.2,77.21,77.19,77.19,88779.0,72.8793,72.8887,72.8698,72.8698,88779.0
2024-01-02 12:20:00,77.19,77.2,77.18,77.18,26948.0,72.8698,72.8793,72.8604,72.8604,26948.0
2024-01-02 12:30:00,77.19,77.19,77.18,77.19,22154.0,72.8698,72.8698,72.8604,72.8698,22154.0
2024-01-02 12:40:00,77.19,77.19,77.17,77.17,298713.0,72.8698,72.8698,72.851,72.851,298713.0
2024-01-02 12:50:00,77.17,77.18,77.17,77.17,28215.0,72.851,72.8604,72.851,72.851,28215.0
2024-01-02 13:00:00,77.18,77.19,77.17,77.19,87565.0,72.8604,72.8698,72.851,72.8698,87565.0
2024-01-02 13:10:00,77.19,77.2,77.18,77.2,40514.0,72.8698,72.8793,72.8604,72.8793,40514.0
2024-01-02 13:20:00,77.2,77.21,77.2,77.2,52215.0,72.8793,72.8887,72.8793,72.8793,52215.0
2024-01-02 13:30:00,77.2,77.21,77.2,77.2,167514.0,72.8793,72.8887,72.8793,72.8793,167514.0
2024-01-02 13:40:00,77.2,77.21,77.2,77.2,13298.0,72.8793,72.8887,72.8793,72.8793,13298.0
2024-01-02 13:50:00,77.2,77.21,77.18,77.19,53693.0,72.8793,72.8887,72.8604,72.8698,53693.0
2024-01-02 14:00:00,77.19,77.19,77.18,77.19,42694.0,72.8698,72.8698,72.8604,72.8698,42694.0
2024-01-02 14:10:00,77.18,77.19,77.17,77.17,67558.0,72.8604,72.8698,72.851,72.851,67558.0
2024-01-02 14:20:00,77.17,77.18,77.17,77.17,22229.0,72.851,72.8604,72.851,72.851,22229.0
2024-01-02 14:30:00,77.17,77.18,77.17,77.18,50398.0,72.851,72.8604,72.851,72.8604,50398.0
2024-01-02 14:40:00,77.17,77.18,77.17,77.17,80863.0,72.851,72.8604,72.851,72.851,80863.0
2024-01-02 14:50:00,77.17,77.18,77.17,77.18,59892.0,72.851,72.8604,72.851,72.8604,59892.0
2024-01-02 15:00:00,77.17,77.18,77.16,77.17,85297.0,72.851,72.8604,72.8415,72.851,85297.0
2024-01-02 15:10:00,77.17,77.18,77.16,77.17,42948.0,72.851,72.8604,72.8415,72.851,42948.0
2024-01-02 15:20:00,77.17,77.18,77.16,77.16,67824.0,72.851,72.8604,72.8415,72.8415,67824.0
2024-01-02 15:30:00,77.16,77.17,77.15,77.15,45566.0,72.8415,72.851,72.8321,72.8321,45566.0
2024-01-02 15:40:00,77.16,77.16,77.15,77.16,100696.0,72.8415,72.8415,72.8321,72.8415,100696.0
2024-01-02 15:50:00,77.16,77.18,77.15,77.17,90738.0,72.8415,72.8604,72.8321,72.851,90738.0
2024-01-03 09:30:00,77.02,77.08,77.01,77.06,324784.0,72.7093,72.766,72.6999,72.7471,324784.0
2024-01-03 09:40:00,77.05,77.08,77.05,77.08,53501.0,72.7377,72.766,72.7377,72.766,53501.0
2024-01-03 09:50:00,77.08,77.08,77.06,77.08,52873.0,72.766,72.766,72.7471,72.766,52873.0
2024-01-03 10:00:00,77.08,77.15,77.06,77.1,221489.0,72.766,72.8321,72.7471,72.7849,221489.0
2024-01-03 10:10:00,77.1,77.11,77.06,77.06,65686.0,72.7849,72.7943,72.7471,72.7471,65686.0
2024-01-03 10:20:00,77.06,77.08,77.05,77.07,242610.0,72.7471,72.766,72.7377,72.7566,242610.0
2024-01-03 10:30:00,77.07,77.08,77.04,77.04,475685.0,72.7566,72.766,72.7282,72.7282,475685.0
2024-01-03 10:40:00,77.04,77.05,77.03,77.04,70703.0,72.7282,72.7377,72.7188,72.7282,70703.0
2024-01-03 10:50:00,77.05,77.07,77.04,77.07,75117.0,72.7377,72.7566,72.7282,72.7566,75117.0
2024-01-03 11:00:00,77.06,77.08,77.06,77.08,71758.0,72.7471,72.766,72.7471,72.766,71758.0
2024-01-03 11:10:00,77.08,77.09,77.07,77.09,70631.0,72.766,72.7754,72.7566,72.7754,70631.0
2024-01-03 11:20:00,77.09,77.1,77.08,77.09,43709.0,72.7754,72.7849,72.766,72.7754,43709.0
2024-01-03 11:30:00,77.09,77.1,77.08,77.09,77499.0,72.7754,72.7849,72.766,72.7754,77499.0
2024-01-03 11:40:00,77.08,77.09,77.07,77.08,21251.0,72.766,72.7754,72.7566,72.766,21251.0
2024-01-03 11:50:00,77.08,77.08,77.07,77.07,17034.0,72.766,72.766,72.7566,72.7566,17034.0
2024-01-03 12:00:00,77.07,77.08,77.07,77.07,19223.0,72.7566,72.766,72.7566,72.7566,19223.0
2024-01-03 12:10:00,77.07,77.09,77.07,77.09,51197.0,72.7566,72.7754,72.7566,72.7754,51197.0
2024-01-03 12:20:00,77.08,77.09,77.08,77.09,48267.0,72.766,72.7754,72.766,72.7754,48267.0
2024-01-03 12:30:00,77.09,77.1,77.08,77.1,33781.0,72.7754,72.7849,72.766,72.7849,33781.0
2024-01-03 12:40:00,77.09,77.11,77.09,77.09,39552.0,72.7754,72.7943,72.7754,72.7754,39552.0
2024-01-03 12:50:00,77.09,77.11,77.09,77.11,86488.0,72.7754,72.7943,72.7754,72.7943,86488.0
2024-01-03 13:00:00,77.11,77.12,77.1,77.11,124455.0,72.7943,72.8038,72.7849,72.7943,124455.0
2024-01-03 13:10:00,77.11,77.12,77.11,77.11,169492.0,72.7943,72.8038,72.7943,72.7943,169492.0
2024-01-03 13:20:00,77.11,77.11,77.1,77.1,43600.0,72.7943,72.7943,72.7849,72.7849,43600.0
2024-01-03 13:30:00,77.11,77.11,77.1,77.11,45125.0,72.7943,72.7943,72.7849,72.7943,45125.0
2024-01-03 13:40:00,77.11,77.13,77.1,77.13,41502.0,72.7943,72.8132,72.7849,72.8132,41502.0
2024-01-03 13:50:00,77.13,77.14,77.12,77.13,39454.0,72.8132,72.8226,72.8038,72.8132,39454.0
2024-01-03 14:00:00,77.13,77.15,77.08,77.1,131521.0,72.8132,72.8321,72.766,72.7849,131521.0
2024-01-03 14:10:00,77.09,77.12,77.08,77.11,105425.0,72.7754,72.8038,72.766,72.7943,105425.0
2024-01-03 14:20:00,77.11,77.16,77.1,77.16,90172.0,72.7943,72.8415,72.7849,72.8415,90172.0
2024-01-03 14:30:00,77.16,77.17,77.14,77.15,60378.0,72.8415,72.851,72.8226,72.8321,60378.0
2024-01-03 14:40:00,77.16,77.17,77.15,77.15,65096.0,72.8415,72.851,72.8321,72.8321,65096.0
2024-01-03 14:50:00,77.15,77.16,77.14,77.16,99981.0,72.8321,72.8415,72.8226,72.8415,99981.0
2024-01-03 15:00:00,77.16,77.16,77.15,77.16,37661.0,72.8415,72.8415,72.8321,72.8415,37661.0
2024-01-03 15:10:00,77.16,77.16,77.15,77.15,126357.0,72.8415,72.8415,72.8321,72.8321,126357.0
2024-01-03 15:20:00,77.16,77.16,77.14,77.14,36779.0,72.8415,72.8415,72.8226,72.8226,36779.0
2024-01-03 15:30:00,77.15,77.15,77.14,77.15,77827.0,72.8321,72.8321,72.8226,72.8321,77827.0
2024-01-03 15:40:00,77.15,77.15,77.13,77.15,71312.0,72.8321,72.8321,72.8132,72.8321,71312.0
2024-01-03 15:50:00,77.15,77.15,77.12,77.13,225629.0,72.8321,72.8321,72.8038,72.8132,225629.0
2024-01-04 09:30:00,77.06,77.07,77.01,77.03,86608.0,72.7471,72.7566,72.6999,72.7188,86608.0
2024-01-04 09:40:00,77.03,77.04,77.02,77.03,648899.0,72.7188,72.7282,72.7093,72.7188,648899.0
2024-01-04 09:50:00,77.03,77.04,77.01,77.02,94536.0,72.7188,72.7282,72.6999,72.7093,94536.0
2024-01-04 10:00:00,77.02,77.04,77.01,77.03,90083.0,72.7093,72.7282,72.6999,72.7188,90083.0
2024-01-04 10:10:00,77.03,77.05,77.02,77.05,86424.0,72.7188,72.7377,72.7093,72.7377,86424.0
2024-01-04 10:20:00,77.05,77.06,77.04,77.06,340118.0,72.7377,72.7471,72.7282,72.7471,340118.0
2024-01-04 10:30:00,77.06,77.07,77.05,77.06,591860.0,72.7471,72.7566,72.7377,72.7471,591860.0
2024-01-04 10:40:00,77.06,77.06,77.05,77.06,87200.0,72.7471,72.7471,72.7377,72.7471,87200.0
2024-01-04 10:50:00,77.06,77.06,77.05,77.05,94481.0,72.7471,72.7471,72.7377,72.7377,94481.0
2024-01-04 11:00:00,77.06,77.06,77.05,77.05,66804.0,72.7471,72.7471,72.7377,72.7377,66804.0
2024-01-04 11:10:00,77.06,77.08,77.05,77.07,169952.0,72.7471,72.766,72.7377,72.7566,169952.0
2024-01-04 11:20:00,77.06,77.08,77.06,77.08,129908.0,72.7471,72.766,72.7471,72.766,129908.0
2024-01-04 11:30:00,77.08,77.08,77.06,77.06,59534.0,72.766,72.766,72.7471,72.7471,59534.0
2024-01-04 11:40:00,77.06,77.07,77.04,77.04,68879.0,72.7471,72.7566,72.7282,72.7282,68879.0
2024-01-04 11:50:00,77.04,77.05,77.04,77.05,60535.0,72.7282,72.7377,72.7282,72.7377,60535.0
2024-01-04 12:00:00,77.05,77.05,77.04,77.05,30702.0,72.7377,72.7377,72.7282,72.7377,30702.0
2024-01-04 12:10:00,77.05,77.05,77.04,77.05,42372.0,72.7377,72.7377,72.7282,72.7377,42372.0
2024-01-04 12:20:00,77.04,77.05,77.04,77.04,47286.0,72.7282,72.7377,72.7282,72.7282,47286.0
2024-01-04 12:30:00,77.05,77.05,77.02,77.03,252209.0,72.7377,72.7377,72.7093,72.7188,252209.0
2024-01-04 12:40:00,77.03,77.03,77.01,77.02,152606.0,72.7188,72.7188,72.6999,72.7093,152606.0
2024-01-04 12:50:00,77.02,77.02,77.01,77.02,56430.0,72.7093,72.7093,72.6999,72.7093,56430.0
2024-01-04 13:00:00,77.02,77.02,77.01,77.02,258992.0,72.7093,72.7093,72.6999,72.7093,258992.0
2024-01-04 13:10:00,77.02,77.03,77.01,77.03,311868.0,72.7093,72.7188,72.6999,72.7188,311868.0
2024-01-04 13:20:00,77.02,77.03,77.02,77.03,55360.0,72.7093,72.7188,72.7093,72.7188,55360.0
2024-01-04 13:30:00,77.03,77.04,77.02,77.04,17478.0,72.7188,72.7282,72.7093,72.7282,17478.0
2024-01-04 13:40:00,77.03,77.05,77.03,77.05,40498.0,72.7188,72.7377,72.7188,72.7377,40498.0
2024-01-04 13:50:00,77.05,77.05,77.04,77.04,35451.0,72.7377,72.7377,72.7282,72.7282,35451.0
2024-01-04 14:00:00,77.04,77.05,77.03,77.03,162921.0,72.7282,72.7377,72.7188,72.7188,162921.0
2024-01-04 14:10:00,77.04,77.04,77.03,77.03,85783.0,72.7282,72.7282,72.7188,72.7188,85783.0
2024-01-04 14:20:00,77.03,77.04,77.03,77.03,79150.0,72.7188,72.7282,72.7188,72.7188,79150.0
2024-01-04 14:30:00,77.03,77.04,77.03,77.03,32453.0,72.7188,72.7282,72.7188,72.7188,32453.0
2024-01-04 14:40:00,77.04,77.06,77.03,77.06,61964.0,72.7282,72.7471,72.7188,72.7471,61964.0
2024-01-04 14:50:00,77.06,77.07,77.05,77.07,29258.0,72.7471,72.7566,72.7377,72.7566,29258.0
2024-01-04 15:00:00,77.07,77.07,77.06,77.06,57264.0,72.7566,72.7566,72.7471,72.7471,57264.0
2024-01-04 15:10:00,77.06,77.07,77.05,77.06,41287.0,72.7471,72.7566,72.7377,72.7471,41287.0
2024-01-04 15:20:00,77.06,77.07,77.06,77.07,99347.0,72.7471,72.7566,72.7471,72.7566,99347.0
2024-01-04 15:30:00,77.06,77.07,77.06,77.07,104130.0,72.7471,72.7566,72.7471,72.7566,104130.0
2024-01-04 15:40:00,77.06,77.07,77.06,77.06,52032.0,72.7471,72.7566,72.7471,72.7471,52032.0
2024-01-04 15:50:00,77.06,77.07,77.05,77.06,208859.0,72.7471,72.7566,72.7377,72.7471,208859.0
2024-01-05 09:30:00,77.0,77.0,76.97,76.98,66086.0,72.6905,72.6905,72.6621,72.6716,66086.0
2024-01-05 09:40:00,76.98,77.0,76.97,76.98,52553.0,72.6716,72.6905,72.6621,72.6716,52553.0
2024-01-05 09:50:00,76.98,77.02,76.97,77.02,82350.0,72.6716,72.7093,72.6621,72.7093,82350.0
2024-01-05 10:00:00,77.02,77.15,77.02,77.12,75474.0,72.7093,72.8321,72.7093,72.8038,75474.0
2024-01-05 10:10:00,77.12,77.15,77.11,77.13,85800.0,72.8038,72.8321,72.7943,72.8132,85800.0
2024-01-05 10:20:00,77.13,77.17,77.13,77.16,63304.0,72.8132,72.851,72.8132,72.8415,63304.0
2024-01-05 10:30:00,77.15,77.2,77.14,77.19,57813.0,72.8321,72.8793,72.8226,72.8698,57813.0
2024-01-05 10:40:00,77.19,77.21,77.17,77.17,29581.0,72.8698,72.8887,72.851,72.851,29581.0
2024-01-05 10:50:00,77.17,77.18,77.15,77.15,49211.0,72.851,72.8604,72.8321,72.8321,49211.0
2024-01-05 11:00:00,77.16,77.18,77.15,77.17,29461.0,72.8415,72.8604,72.8321,72.851,29461.0
2024-01-05 11:10:00,77.18,77.19,77.17,77.17,19655.0,72.8604,72.8698,72.851,72.851,19655.0
2024-01-05 11:20:00,77.17,77.17,77.15,77.17,186071.0,72.851,72.851,72.8321,72.851,186071.0
2024-01-05 11:30:00,77.16,77.17,77.15,77.16,38935.0,72.8415,72.851,72.8321,72.8415,38935.0
2024-01-05 11:40:00,77.16,77.16,77.13,77.13,35594.0,72.8415,72.8415,72.8132,72.8132,35594.0
2024-01-05 11:50:00,77.13,77.14,77.1,77.11,17860.0,72.8132,72.8226,72.7849,72.7943,17860.0
2024-01-05 12:00:00,77.11,77.11,77.08,77.08,72330.0,72.7943,72.7943,72.766,72.766,72330.0
2024-01-05 12:10:00,77.08,77.09,77.08,77.09,74585.0,72.766,72.7754,72.766,72.7754,74585.0
2024-01-05 12:20:00,77.09,77.09,77.05,77.05,54302.0,72.7754,72.7754,72.7377,72.7377,54302.0
2024-01-05 12:30:00,77.05,77.06,77.03,77.04,48005.0,72.7377,72.7471,72.7188,72.7282,48005.0
2024-01-05 12:40:00,77.04,77.05,77.03,77.03,22582.0,72.7282,72.7377,72.7188,72.7188,22582.0
2024-01-05 12:50:00,77.03,77.04,77.01,77.02,56126.0,72.7188,72.7282,72.6999,72.7093,56126.0
2024-01-05 13:00:00,77.02,77.02,77.0,77.01,44878.0,72.7093,72.7093,72.6905,72.6999,44878.0
2024-01-05 13:10:00,77.02,77.02,76.98,77.0,86845.0,72.7093,72.7093,72.6716,72.6905,86845.0
2024-01-05 13:20:00,77.0,77.02,76.99,77.02,34862.0,72.6905,72.7093,72.681,72.7093,34862.0
2024-01-05 13:30:00,77.02,77.03,77.01,77.03,32652.0,72.7093,72.7188,72.6999,72.7188,32652.0
2024-01-05 13:40:00,77.03,77.04,77.02,77.04,57486.0,72.7188,72.7282,72.7093,72.7282,57486.0
2024-01-05 13:50:00,77.04,77.04,77.03,77.03,35306.0,72.7282,72.7282,72.7188,72.7188,35306.0
2024-01-05 14:00:00,77.03,77.05,77.03,77.05,41168.0,72.7188,72.7377,72.7188,72.7377,41168.0
2024-01-05 14:10:00,77.05,77.06,77.03,77.03,50259.0,72.7377,72.7471,72.7188,72.7188,50259.0
2024-01-05 14:20:00,77.03,77.05,77.03,77.03,57339.0,72.7188,72.7377,72.7188,72.7188,57339.0
2024-01-05 14:30:00,77.03,77.05,77.03,77.03,68645.0,72.7188,72.7377,72.7188,72.7188,68645.0
2024-01-05 14:40:00,77.03,77.04,77.02,77.03,44466.0,72.7188,72.7282,72.7093,72.7188,44466.0
2024-01-05 14:50:00,77.03,77.03,77.01,77.02,102553.0,72.7188,72.7188,72.6999,72.7093,102553.0
2024-01-05 15:00:00,77.02,77.02,77.0,77.01,40555.0,72.7093,72.7093,72.6905,72.6999,40555.0
2024-01-05 15:10:00,77.01,77.01,77.0,77.01,32536.0,72.6999,72.6999,72.6905,72.6999,32536.0
2024-01-05 15:20:00,77.01,77.02,77.0,77.02,36170.0,72.6999,72.7093,72.6905,72.7093,36170.0
2024-01-05 15:30:00,77.02,77.02,77.01,77.02,35915.0,72.7093,72.7093,72.6999,72.7093,35915.0
2024-01-05 15:40:00,77.02,77.02,77.01,77.01,89603.0,72.7093,72.7093,72.6999,72.6999,89603.0
2024-01-05 15:50:00,77.02,77.02,77.0,77.01,79291.0,72.7093,72.7093,72.6905,72.6999,79291.0
2024-01-08 09:30:00,77.12,77.12,77.02,77.08,90627.0,72.8038,72.8038,72.7093,72.766,90627.0
2024-01-08 09:40:00,77.08,77.09,77.07,77.09,24783.0,72.766,72.7754,72.7566,72.7754,24783.0
2024-01-08 09:50:00,77.09,77.12,77.08,77.12,68912.0,72.7754,72.8038,72.766,72.8038,68912.0
2024-01-08 10:00:00,77.12,77.13,77.11,77.13,38922.0,72.8038,72.8132,72.7943,72.8132,38922.0
2024-01-08 10:10:00,77.13,77.14,77.12,77.14,71928.0,72.8132,72.8226,72.8038,72.8226,71928.0
2024-01-08 10:20:00,77.14,77.14,77.13,77.14,82733.0,72.8226,72.8226,72.8132,72.8226,82733.0
2024-01-08 10:30:00,77.14,77.16,77.13,77.16,34493.0,72.8226,72.8415,72.8132,72.8415,34493.0
2024-01-08 10:40:00,77.15,77.16,77.14,77.15,66418.0,72.8321,72.8415,72.8226,72.8321,66418.0
2024-01-08 10:50:00,77.16,77.17,77.15,77.16,140658.0,72.8415,72.851,72.8321,72.8415,140658.0
2024-01-08 11:00:00,77.16,77.18,77.15,77.18,76624.0,72.8415,72.8604,72.8321,72.8604,76624.0
2024-01-08 11:10:00,77.17,77.2,77.17,77.2,185121.0,72.851,72.8793,72.851,72.8793,185121.0
2024-01-08 11:20:00,77.2,77.22,77.19,77.2,65727.0,72.8793,72.8982,72.8698,72.8793,65727.0
2024-01-08 11:30:00,77.2,77.21,77.19,77.19,37055.0,72.8793,72.8887,72.8698,72.8698,37055.0
2024-01-08 11:40:00,77.2,77.21,77.19,77.2,31273.0,72.8793,72.8887,72.8698,72.8793,31273.0
2024-01-08 11:50:00,77.2,77.2,77.18,77.19,36392.0,72.8793,72.8793,72.8604,72.8698,36392.0
2024-01-08 12:00:00,77.19,77.2,77.18,77.2,139084.0,72.8698,72.8793,72.8604,72.8793,139084.0
2024-01-08 12:10:00,77.2,77.2,77.19,77.2,16529.0,72.8793,72.8793,72.8698,72.8793,16529.0
2024-01-08 12:20:00,77.2,77.2,77.18,77.19,23205.0,72.8793,72.8793,72.8604,72.8698,23205.0
2024-01-08 12:30:00,77.19,77.2,77.18,77.2,24389.0,72.8698,72.8793,72.8604,72.8793,24389.0
2024-01-08 12:40:00,77.2,77.2,77.19,77.2,24750.0,72.8793,72.8793,72.8698,72.8793,24750.0
2024-01-08 12:50:00,77.2,77.2,77.19,77.2,19180.0,72.8793,72.8793,72.8698,72.8793,19180.0
2024-01-08 13:00:00,77.2,77.2,77.18,77.19,70961.0,72.8793,72.8793,72.8604,72.8698,70961.0
2024-01-08 13:10:00,77.19,77.19,77.17,77.17,65494.0,72.8698,72.8698,72.851,72.851,65494.0
2024-01-08 13:20:00,77.17,77.18,77.17,77.17,136672.0,72.851,72.8604,72.851,72.851,136672.0
2024-01-08 13:30:00,77.17,77.18,77.15,77.17,236398.0,72.851,72.8604,72.8321,72.851,236398.0
2024-01-08 13:40:00,77.16,77.17,77.15,77.16,84156.0,72.8415,72.851,72.8321,72.8415,84156.0
2024-01-08 13:50:00,77.15,77.16,77.15,77.16,41779.0,72.8321,72.8415,72.8321,72.8415,41779.0
2024-01-08 14:00:00,77.15,77.16,77.15,77.16,51704.0,72.8321,72.8415,72.8321,72.8415,51704.0
2024-01-08 14:10:00,77.16,77.16,77.15,77.16,52164.0,72.8415,72.8415,72.8321,72.8415,52164.0
2024-01-08 14:20:00,77.16,77.17,77.15,77.16,200695.0,72.8415,72.851,72.8321,72.8415,200695.0
2024-01-08 14:30:00,77.17,77.17,77.15,77.16,48283.0,72.851,72.851,72.8321,72.8415,48283.0
2024-01-08 14:40:00,77.16,77.16,77.15,77.16,216241.0,72.8415,72.8415,72.8321,72.8415,216241.0
2024-01-08 14:50:00,77.16,77.16,77.15,77.16,76785.0,72.8415,72.8415,72.8321,72.8415,76785.0
2024-01-08 15:00:00,77.16,77.16,77.15,77.16,46308.0,72.8415,72.8415,72.8321,72.8415,46308.0
2024-01-08 15:10:00,77.16,77.16,77.15,77.16,141407.0,72.8415,72.8415,72.8321,72.8415,141407.0
2024-01-08 15:20:00,77.16,77.16,77.15,77.16,67972.0,72.8415,72.8415,72.8321,72.8415,67972.0
2024-01-08 15:30:00,77.16,77.16,77.14,77.15,143005.0,72.8415,72.8415,72.8226,72.8321,143005.0
2024-01-08 15:40:00,77.14,77.15,77.13,77.14,75739.0,72.8226,72.8321,72.8132,72.8226,75739.0
2024-01-08 15:50:00,77.14,77.14,77.13,77.13,215889.0,72.8226,72.8226,72.8132,72.8132,215889.0
2024-01-09 09:30:00,77.1,77.16,77.1,77.16,171710.0,72.7849,72.8415,72.7849,72.8415,171710.0
2024-01-09 09:40:00,77.16,77.18,77.15,77.17,148677.0,72.8415,72.8604,72.8321,72.851,148677.0
2024-01-09 09:50:00,77.17,77.18,77.14,77.15,61961.0,72.851,72.8604,72.8226,72.8321,61961.0
2024-01-09 10:00:00,77.15,77.15,77.14,77.15,64937.0,72.8321,72.8321,72.8226,72.8321,64937.0
2024-01-09 10:10:00,77.15,77.15,77.13,77.13,45375.0,72.8321,72.8321,72.8132,72.8132,45375.0
2024-01-09 10:20:00,77.14,77.15,77.13,77.15,120238.0,72.8226,72.8321,72.8132,72.8321,120238.0
2024-01-09 10:30:00,77.15,77.15,77.12,77.12,40201.0,72.8321,72.8321,72.8038,72.8038,40201.0
2024-01-09 10:40:00,77.12,77.13,77.11,77.13,65942.0,72.8038,72.8132,72.7943,72.8132,65942.0
2024-01-09 10:50:00,77.12,77.14,77.12,77.13,38079.0,72.8038,72.8226,72.8038,72.8132,38079.0
2024-01-09 11:00:00,77.13,77.13,77.11,77.12,38393.0,72.8132,72.8132,72.7943,72.8038,38393.0
2024-01-09 11:10:00,77.12,77.12,77.11,77.12,25061.0,72.8038,72.8038,72.7943,72.8038,25061.0
2024-01-09 11:20:00,77.11,77.13,77.11,77.13,31375.0,72.7943,72.8132,72.7943,72.8132,31375.0
2024-01-09 11:30:00,77.13,77.14,77.12,77.14,58835.0,72.8132,72.8226,72.8038,72.8226,58835.0
2024-01-09 11:40:00,77.14,77.14,77.12,77.14,57458.0,72.8226,72.8226,72.8038,72.8226,57458.0
2024-01-09 11:50:00,77.14,77.15,77.13,77.14,123116.0,72.8226,72.8321,72.8132,72.8226,123116.0
2024-01-09 12:00:00,77.14,77.15,77.13,77.15,230501.0,72.8226,72.8321,72.8132,72.8321,230501.0
2024-01-09 12:10:00,77.15,77.15,77.13,77.14,102226.0,72.8321,72.8321,72.8132,72.8226,102226.0
2024-01-09 12:20:00,77.14,77.14,77.13,77.14,50661.0,72.8226,72.8226,72.8132,72.8226,50661.0
2024-01-09 12:30:00,77.14,77.14,77.13,77.14,26683.0,72.8226,72.8226,72.8132,72.8226,26683.0
2024-01-09 12:40:00,77.14,77.16,77.13,77.16,30299.0,72.8226,72.8415,72.8132,72.8415,30299.0
2024-01-09 12:50:00,77.16,77.18,77.15,77.17,166150.0,72.8415,72.8604,72.8321,72.851,166150.0
2024-01-09 13:00:00,77.16,77.21,77.16,77.18,63167.0,72.8415,72.8887,72.8415,72.8604,63167.0
2024-01-09 13:10:00,77.17,77.18,77.17,77.18,20947.0,72.851,72.8604,72.851,72.8604,20947.0
2024-01-09 13:20:00,77.18,77.18,77.15,77.16,325998.0,72.8604,72.8604,72.8321,72.8415,325998.0
2024-01-09 13:30:00,77.16,77.16,77.14,77.16,93483.0,72.8415,72.8415,72.8226,72.8415,93483.0
2024-01-09 13:40:00,77.15,77.16,77.15,77.16,17808.0,72.8321,72.8415,72.8321,72.8415,17808.0
2024-01-09 13:50:00,77.16,77.17,77.15,77.16,25972.0,72.8415,72.851,72.8321,72.8415,25972.0
2024-01-09 14:00:00,77.16,77.18,77.15,77.18,35218.0,72.8415,72.8604,72.8321,72.8604,35218.0
2024-01-09 14:10:00,77.18,77.18,77.17,77.17,10594.0,72.8604,72.8604,72.851,72.851,10594.0
2024-01-09 14:20:00,77.17,77.19,77.17,77.18,31179.0,72.851,72.8698,72.851,72.8604,31179.0
2024-01-09 14:30:00,77.19,77.19,77.17,77.17,35966.0,72.8698,72.8698,72.851,72.851,35966.0
2024-01-09 14:40:00,77.18,77.18,77.17,77.18,29461.0,72.8604,72.8604,72.851,72.8604,29461.0
2024-01-09 14:50:00,77.17,77.18,77.17,77.18,54065.0,72.851,72.8604,72.851,72.8604,54065.0
2024-01-09 15:00:00,77.17,77.2,77.17,77.19,137857.0,72.851,72.8793,72.851,72.8698,137857.0
2024-01-09 15:10:00,77.2,77.2,77.18,77.19,48625.0,72.8793,72.8793,72.8604,72.8698,48625.0
2024-01-09 15:20:00,77.19,77.19,77.18,77.18,104652.0,72.8698,72.8698,72.8604,72.8604,104652.0
2024-01-09 15:30:00,77.19,77.19,77.18,77.19,119190.0,72.8698,72.8698,72.8604,72.8698,119190.0
2024-01-09 15:40:00,77.19,77.19,77.18,77.19,109247.0,72.8698,72.8698,72.8604,72.8698,109247.0
2024-01-09 15:50:00,77.18,77.19,77.18,77.19,182501.0,72.8604,72.8698,72.8604,72.8698,182501.0
2024-01-10 09:30:00,77.23,77.29,77.23,77.28,55958.0,72.9076,72.9642,72.9076,72.9548,55958.0
2024-01-10 09:40:00,77.28,77.28,77.25,77.26,237717.0,72.9548,72.9548,72.9265,72.9359,237717.0
2024-01-10 09:50:00,77.26,77.27,77.25,77.26,164080.0,72.9359,72.9454,72.9265,72.9359,164080.0
2024-01-10 10:00:00,77.27,77.27,77.25,77.26,41735.0,72.9454,72.9454,72.9265,72.9359,41735.0
2024-01-10 10:10:00,77.26,77.26,77.25,77.26,24060.0,72.9359,72.9359,72.9265,72.9359,24060.0
2024-01-10 10:20:00,77.26,77.26,77.25,77.26,38357.0,72.9359,72.9359,72.9265,72.9359,38357.0
2024-01-10 10:30:00,77.26,77.27,77.25,77.26,123197.0,72.9359,72.9454,72.9265,72.9359,123197.0
2024-01-10 10:40:00,77.25,77.27,77.25,77.26,35277.0,72.9265,72.9454,72.9265,72.9359,35277.0
2024-01-10 10:50:00,77.26,77.27,77.25,77.26,51039.0,72.9359,72.9454,72.9265,72.9359,51039.0
2024-01-10 11:00:00,77.27,77.28,77.26,77.28,30662.0,72.9454,72.9548,72.9359,72.9548,30662.0
2024-01-10 11:10:00,77.27,77.28,77.25,77.27,90841.0,72.9454,72.9548,72.9265,72.9454,90841.0
2024-01-10 11:20:00,77.27,77.27,77.23,77.23,66814.0,72.9454,72.9454,72.9076,72.9076,66814.0
2024-01-10 11:30:00,77.23,77.24,77.23,77.23,106063.0,72.9076,72.917,72.9076,72.9076,106063.0
2024-01-10 11:40:00,77.23,77.24,77.23,77.23,78898.0,72.9076,72.917,72.9076,72.9076,78898.0
2024-01-10 11:50:00,77.23,77.24,77.23,77.23,16717.0,72.9076,72.917,72.9076,72.9076,16717.0
2024-01-10 12:00:00,77.23,77.25,77.23,77.25,52365.0,72.9076,72.9265,72.9076,72.9265,52365.0
2024-01-10 12:10:00,77.25,77.25,77.24,77.25,98788.0,72.9265,72.9265,72.917,72.9265,98788.0
2024-01-10 12:20:00,77.25,77.25,77.24,77.25,99301.0,72.9265,72.9265,72.917,72.9265,99301.0
2024-01-10 12:30:00,77.25,77.25,77.24,77.25,86550.0,72.9265,72.9265,72.917,72.9265,86550.0
2024-01-10 12:40:00,77.25,77.26,77.24,77.26,87663.0,72.9265,72.9359,72.917,72.9359,87663.0
2024-01-10 12:50:00,77.25,77.26,77.25,77.26,140624.0,72.9265,72.9359,72.9265,72.9359,140624.0
2024-01-10 13:00:00,77.25,77.27,77.23,77.23,40040.0,72.9265,72.9454,72.9076,72.9076,40040.0
2024-01-10 13:10:00,77.23,77.24,77.22,77.22,20562.0,72.9076,72.917,72.8982,72.8982,20562.0
2024-01-10 13:20:00,77.22,77.23,77.21,77.21,19751.0,72.8982,72.9076,72.8887,72.8887,19751.0
2024-01-10 13:30:00,77.21,77.22,77.2,77.2,12833.0,72.8887,72.8982,72.8793,72.8793,12833.0
2024-01-10 13:40:00,77.2,77.21,77.2,77.21,16522.0,72.8793,72.8887,72.8793,72.8887,16522.0
2024-01-10 13:50:00,77.2,77.22,77.2,77.22,69154.0,72.8793,72.8982,72.8793,72.8982,69154.0
2024-01-10 14:00:00,77.21,77.22,77.19,77.19,224974.0,72.8887,72.8982,72.8698,72.8698,224974.0
2024-01-10 14:10:00,77.2,77.2,77.19,77.19,35250.0,72.8793,72.8793,72.8698,72.8698,35250.0
2024-01-10 14:20:00,77.19,77.2,77.19,77.2,24161.0,72.8698,72.8793,72.8698,72.8793,24161.0
2024-01-10 14:30:00,77.19,77.2,77.19,77.19,27736.0,72.8698,72.8793,72.8698,72.8698,27736.0
2024-01-10 14:40:00,77.2,77.21,77.19,77.19,29565.0,72.8793,72.8887,72.8698,72.8698,29565.0
2024-01-10 14:50:00,77.2,77.21,77.19,77.2,62264.0,72.8793,72.8887,72.8698,72.8793,62264.0
2024-01-10 15:00:00,77.21,77.22,77.2,77.22,19353.0,72.8887,72.8982,72.8793,72.8982,19353.0
2024-01-10 15:10:00,77.21,77.22,77.18,77.21,157862.0,72.8887,72.8982,72.8604,72.8887,157862.0
2024-01-10 15:20:00,77.2,77.21,77.18,77.19,44654.0,72.8793,72.8887,72.8604,72.8698,44654.0
2024-01-10 15:30:00,77.18,77.2,77.18,77.2,55988.0,72.8604,72.8793,72.8604,72.8793,55988.0
2024-01-10 15:40:00,77.19,77.2,77.18,77.19,55969.0,72.8698,72.8793,72.8604,72.8698,55969.0
2024-01-10 15:50:00,77.19,77.21,77.17,77.2,226152.0,72.8698,72.8887,72.851,72.8793,226152.0
2024-01-11 09:30:00,77.3,77.33,77.28,77.3,97132.0,72.9737,73.002,72.9548,72.9737,97132.0
2024-01-11 09:40:00,77.3,77.31,77.28,77.29,163215.0,72.9737,72.9831,72.9548,72.9642,163215.0
2024-01-11 09:50:00,77.29,77.31,77.28,77.29,24141.0,72.9642,72.9831,72.9548,72.9642,24141.0
2024-01-11 10:00:00,77.3,77.3,77.28,77.29,76850.0,72.9737,72.9737,72.9548,72.9642,76850.0
2024-01-11 10:10:00,77.28,77.29,77.25,77.28,55316.0,72.9548,72.9642,72.9265,72.9548,55316.0
2024-01-11 10:20:00,77.28,77.31,77.27,77.31,50496.0,72.9548,72.9831,72.9454,72.9831,50496.0
2024-01-11 10:30:00,77.31,77.32,77.29,77.32,90841.0,72.9831,72.9926,72.9642,72.9926,90841.0
2024-01-11 10:40:00,77.32,77.32,77.3,77.31,63147.0,72.9926,72.9926,72.9737,72.9831,63147.0
2024-01-11 10:50:00,77.3,77.31,77.3,77.3,33817.0,72.9737,72.9831,72.9737,72.9737,33817.0
2024-01-11 11:00:00,77.31,77.32,77.3,77.31,42507.0,72.9831,72.9926,72.9737,72.9831,42507.0
2024-01-11 11:10:00,77.31,77.31,77.29,77.3,76831.0,72.9831,72.9831,72.9642,72.9737,76831.0
2024-01-11 11:20:00,77.31,77.31,77.27,77.27,107127.0,72.9831,72.9831,72.9454,72.9454,107127.0
2024-01-11 11:30:00,77.27,77.28,77.26,77.27,72905.0,72.9454,72.9548,72.9359,72.9454,72905.0
2024-01-11 11:40:00,77.26,77.3,77.26,77.3,554589.0,72.9359,72.9737,72.9359,72.9737,554589.0
2024-01-11 11:50:00,77.3,77.3,77.26,77.28,113148.0,72.9737,72.9737,72.9359,72.9548,113148.0
2024-01-11 12:00:00,77.27,77.3,77.27,77.29,130687.0,72.9454,72.9737,72.9454,72.9642,130687.0
2024-01-11 12:10:00,77.29,77.3,77.28,77.29,38214.0,72.9642,72.9737,72.9548,72.9642,38214.0
2024-01-11 12:20:00,77.29,77.29,77.27,77.27,136655.0,72.9642,72.9642,72.9454,72.9454,136655.0
2024-01-11 12:30:00,77.28,77.28,77.27,77.27,61680.0,72.9548,72.9548,72.9454,72.9454,61680.0
2024-01-11 12:40:00,77.27,77.3,77.27,77.29,148722.0,72.9454,72.9737,72.9454,72.9642,148722.0
2024-01-11 12:50:00,77.29,77.29,77.28,77.29,67463.0,72.9642,72.9642,72.9548,72.9642,67463.0
2024-01-11 13:00:00,77.28,77.33,77.28,77.33,87232.0,72.9548,73.002,72.9548,73.002,87232.0
2024-01-11 13:10:00,77.33,77.33,77.3,77.31,46650.0,73.002,73.002,72.9737,72.9831,46650.0
2024-01-11 13:20:00,77.31,77.33,77.31,77.32,40202.0,72.9831,73.002,72.9831,72.9926,40202.0
2024-01-11 13:30:00,77.31,77.34,77.31,77.34,33061.0,72.9831,73.0114,72.9831,73.0114,33061.0
2024-01-11 13:40:00,77.34,77.36,77.33,77.35,26416.0,73.0114,73.0303,73.002,73.0209,26416.0
2024-01-11 13:50:00,77.36,77.38,77.35,77.37,67804.0,73.0303,73.0492,73.0209,73.0398,67804.0
2024-01-11 14:00:00,77.37,77.38,77.36,77.38,34356.0,73.0398,73.0492,73.0303,73.0492,34356.0
2024-01-11 14:10:00,77.38,77.4,77.37,77.39,31494.0,73.0492,73.0681,73.0398,73.0586,31494.0
2024-01-11 14:20:00,77.39,77.43,77.39,77.43,35502.0,73.0586,73.0964,73.0586,73.0964,35502.0
2024-01-11 14:30:00,77.43,77.43,77.42,77.43,35446.0,73.0964,73.0964,73.087,73.0964,35446.0
2024-01-11 14:40:00,77.43,77.46,77.43,77.46,45866.0,73.0964,73.1247,73.0964,73.1247,45866.0
2024-01-11 14:50:00,77.45,77.47,77.45,77.47,132732.0,73.1153,73.1342,73.1153,73.1342,132732.0
2024-01-11 15:00:00,77.47,77.47,77.46,77.46,40184.0,73.1342,73.1342,73.1247,73.1247,40184.0
2024-01-11 15:10:00,77.46,77.47,77.43,77.44,210432.0,73.1247,73.1342,73.0964,73.1058,210432.0
2024-01-11 15:20:00,77.44,77.44,77.43,77.43,140985.0,73.1058,73.1058,73.0964,73.0964,140985.0
2024-01-11 15:30:00,77.43,77.44,77.42,77.44,170385.0,73.0964,73.1058,73.087,73.1058,170385.0
2024-01-11 15:40:00,77.43,77.44,77.43,77.44,111578.0,73.0964,73.1058,73.0964,73.1058,111578.0
2024-01-11 15:50:00,77.44,77.46,77.43,77.45,115122.0,73.1058,73.1247,73.0964,73.1153,115122.0
2024-01-12 09:30:00,77.67,77.68,77.61,77.67,43583.0,73.323,73.3324,73.2663,73.323,43583.0
2024-01-12 09:40:00,77.67,77.7,77.66,77.67,26638.0,73.323,73.3513,73.3135,73.323,26638.0
2024-01-12 09:50:00,77.67,77.68,77.62,77.63,47326.0,73.323,73.3324,73.2758,73.2852,47326.0
2024-01-12 10:00:00,77.64,77.66,77.63,77.66,131587.0,73.2946,73.3135,73.2852,73.3135,131587.0
2024-01-12 10:10:00,77.66,77.66,77.63,77.64,66335.0,73.3135,73.3135,73.2852,73.2946,66335.0
2024-01-12 10:20:00,77.64,77.64,77.6,77.62,205620.0,73.2946,73.2946,73.2569,73.2758,205620.0
2024-01-12 10:30:00,77.62,77.64,77.61,77.61,38950.0,73.2758,73.2946,73.2663,73.2663,38950.0
2024-01-12 10:40:00,77.62,77.63,77.6,77.61,71768.0,73.2758,73.2852,73.2569,73.2663,71768.0
2024-01-12 10:50:00,77.61,77.62,77.6,77.62,56124.0,73.2663,73.2758,73.2569,73.2758,56124.0
2024-01-12 11:00:00,77.62,77.62,77.6,77.61,62977.0,73.2758,73.2758,73.2569,73.2663,62977.0
2024-01-12 11:10:00,77.61,77.62,77.6,77.62,37753.0,73.2663,73.2758,73.2569,73.2758,37753.0
2024-01-12 11:20:00,77.62,77.65,77.61,77.65,73623.0,73.2758,73.3041,73.2663,73.3041,73623.0
2024-01-12 11:30:00,77.65,77.65,77.62,77.63,70604.0,73.3041,73.3041,73.2758,73.2852,70604.0
2024-01-12 11:40:00,77.63,77.63,77.61,77.62,136465.0,73.2852,73.2852,73.2663,73.2758,136465.0
2024-01-12 11:50:00,77.62,77.62,77.6,77.61,139189.0,73.2758,73.2758,73.2569,73.2663,139189.0
2024-01-12 12:00:00,77.6,77.6,77.58,77.59,49162.0,73.2569,73.2569,73.238,73.2474,49162.0
2024-01-12 12:10:00,77.59,77.59,77.57,77.58,72086.0,73.2474,73.2474,73.2286,73.238,72086.0
2024-01-12 12:20:00,77.59,77.6,77.57,77.59,163778.0,73.2474,73.2569,73.2286,73.2474,163778.0
2024-01-12 12:30:00,77.59,77.61,77.58,77.58,126102.0,73.2474,73.2663,73.238,73.238,126102.0
2024-01-12 12:40:00,77.59,77.6,77.58,77.59,69661.0,73.2474,73.2569,73.238,73.2474,69661.0
2024-01-12 12:50:00,77.59,77.59,77.57,77.58,34317.0,73.2474,73.2474,73.2286,73.238,34317.0
2024-01-12 13:00:00,77.57,77.58,77.55,77.55,105242.0,73.2286,73.238,73.2097,73.2097,105242.0
2024-01-12 13:10:00,77.56,77.56,77.55,77.56,39663.0,73.2191,73.2191,73.2097,73.2191,39663.0
2024-01-12 13:20:00,77.56,77.58,77.55,77.58,48976.0,73.2191,73.238,73.2097,73.238,48976.0
2024-01-12 13:30:00,77.58,77.58,77.57,77.58,121780.0,73.238,73.238,73.2286,73.238,121780.0
2024-01-12 13:40:00,77.57,77.58,77.57,77.58,57659.0,73.2286,73.238,73.2286,73.238,57659.0
2024-01-12 13:50:00,77.58,77.59,77.57,77.59,68615.0,73.238,73.2474,73.2286,73.2474,68615.0
2024-01-12 14:00:00,77.59,77.61,77.58,77.6,44029.0,73.2474,73.2663,73.238,73.2569,44029.0
2024-01-12 14:10:00,77.61,77.62,77.6,77.61,112162.0,73.2663,73.2758,73.2569,73.2663,112162.0
2024-01-12 14:20:00,77.62,77.62,77.6,77.62,44342.0,73.2758,73.2758,73.2569,73.2758,44342.0
2024-01-12 14:30:00,77.62,77.63,77.61,77.63,60337.0,73.2758,73.2852,73.2663,73.2852,60337.0
2024-01-12 14:40:00,77.63,77.63,77.62,77.63,33065.0,73.2852,73.2852,73.2758,73.2852,33065.0
2024-01-12 14:50:00,77.62,77.63,77.62,77.63,55795.0,73.2758,73.2852,73.2758,73.2852,55795.0
2024-01-12 15:00:00,77.63,77.64,77.62,77.64,97642.0,73.2852,73.2946,73.2758,73.2946,97642.0
2024-01-12 15:10:00,77.63,77.64,77.62,77.63,55632.0,73.2852,73.2946,73.2758,73.2852,55632.0
2024-01-12 15:20:00,77.63,77.64,77.63,77.64,49206.0,73.2852,73.2946,73.2852,73.2946,49206.0
2024-01-12 15:30:00,77.63,77.64,77.63,77.64,76407.0,73.2852,73.2946,73.2852,73.2946,76407.0
2024-01-12 15:40:00,77.64,77.64,77.62,77.62,44871.0,73.2946,73.2946,73.2758,73.2758,44871.0
2024-01-12 15:50:00,77.63,77.64,77.62,77.64,100634.0,73.2852,73.2946,73.2758,73.2946,100634.0
2024-01-16 09:30:00,77.5,77.55,77.5,77.53,106805.0,73.1625,73.2097,73.1625,73.1908,106805.0
2024-01-16 09:40:00,77.53,77.54,77.51,77.51,76670.0,73.1908,73.2002,73.1719,73.1719,76670.0
2024-01-16 09:50:00,77.52,77.52,77.51,77.51,45231.0,73.1814,73.1814,73.1719,73.1719,45231.0
2024-01-16 10:00:00,77.52,77.55,77.51,77.54,86497.0,73.1814,73.2097,73.1719,73.2002,86497.0
2024-01-16 10:10:00,77.55,77.56,77.54,77.56,40197.0,73.2097,73.2191,73.2002,73.2191,40197.0
2024-01-16 10:20:00,77.56,77.58,77.55,77.56,73421.0,73.2191,73.238,73.2097,73.2191,73421.0
2024-01-16 10:30:00,77.56,77.57,77.55,77.57,146234.0,73.2191,73.2286,73.2097,73.2286,146234.0
2024-01-16 10:40:00,77.56,77.58,77.56,77.58,32658.0,73.2191,73.238,73.2191,73.238,32658.0
2024-01-16 10:50:00,77.58,77.59,77.56,77.56,150547.0,73.238,73.2474,73.2191,73.2191,150547.0
2024-01-16 11:00:00,77.56,77.56,77.44,77.47,267823.0,73.2191,73.2191,73.1058,73.1342,267823.0
2024-01-16 11:10:00,77.47,77.51,77.44,77.48,116755.0,73.1342,73.1719,73.1058,73.1436,116755.0
2024-01-16 11:20:00,77.48,77.53,77.48,77.5,148321.0,73.1436,73.1908,73.1436,73.1625,148321.0
2024-01-16 11:30:00,77.51,77.52,77.48,77.49,77670.0,73.1719,73.1814,73.1436,73.153,77670.0
2024-01-16 11:40:00,77.48,77.49,77.48,77.48,37095.0,73.1436,73.153,73.1436,73.1436,37095.0
2024-01-16 11:50:00,77.48,77.49,77.47,77.47,59663.0,73.1436,73.153,73.1342,73.1342,59663.0
2024-01-16 12:00:00,77.48,77.48,77.45,77.45,107578.0,73.1436,73.1436,73.1153,73.1153,107578.0
2024-01-16 12:10:00,77.45,77.45,77.42,77.42,104812.0,73.1153,73.1153,73.087,73.087,104812.0
2024-01-16 12:20:00,77.42,77.44,77.4,77.4,128924.0,73.087,73.1058,73.0681,73.0681,128924.0
2024-01-16 12:30:00,77.4,77.41,77.38,77.41,80089.0,73.0681,73.0775,73.0492,73.0775,80089.0
2024-01-16 12:40:00,77.41,77.41,77.38,77.39,527561.0,73.0775,73.0775,73.0492,73.0586,527561.0
2024-01-16 12:50:00,77.39,77.4,77.38,77.39,4142213.0,73.0586,73.0681,73.0492,73.0586,4142213.0
2024-01-16 13:00:00,77.38,77.39,77.37,77.39,76042.0,73.0492,73.0586,73.0398,73.0586,76042.0
2024-01-16 13:10:00,77.39,77.41,77.38,77.4,169505.0,73.0586,73.0775,73.0492,73.0681,169505.0
2024-01-16 13:20:00,77.41,77.41,77.39,77.4,95625.0,73.0775,73.0775,73.0586,73.0681,95625.0
2024-01-16 13:30:00,77.4,77.43,77.39,77.41,121141.0,73.0681,73.0964,73.0586,73.0775,121141.0
2024-01-16 13:40:00,77.42,77.42,77.4,77.41,65961.0,73.087,73.087,73.0681,73.0775,65961.0
2024-01-16 13:50:00,77.41,77.41,77.39,77.41,97477.0,73.0775,73.0775,73.0586,73.0775,97477.0
2024-01-16 14:00:00,77.41,77.43,77.4,77.42,209857.0,73.0775,73.0964,73.0681,73.087,209857.0
2024-01-16 14:10:00,77.43,77.44,77.42,77.43,4150269.0,73.0964,73.1058,73.087,73.0964,4150269.0
2024-01-16 14:20:00,77.44,77.45,77.43,77.44,109411.0,73.1058,73.1153,73.0964,73.1058,109411.0
2024-01-16 14:30:00,77.43,77.44,77.42,77.42,46545.0,73.0964,73.1058,73.087,73.087,46545.0
2024-01-16 14:40:00,77.42,77.44,77.41,77.44,98620.0,73.087,73.1058,73.0775,73.1058,98620.0
2024-01-16 14:50:00,77.43,77.44,77.43,77.44,70881.0,73.0964,73.1058,73.0964,73.1058,70881.0
2024-01-16 15:00:00,77.44,77.44,77.42,77.43,77601.0,73.1058,73.1058,73.087,73.0964,77601.0
2024-01-16 15:10:00,77.43,77.44,77.42,77.44,90937.0,73.0964,73.1058,73.087,73.1058,90937.0
2024-01-16 15:20:00,77.43,77.44,77.42,77.43,97751.0,73.0964,73.1058,73.087,73.0964,97751.0
2024-01-16 15:30:00,77.42,77.44,77.42,77.44,127369.0,73.087,73.1058,73.087,73.1058,127369.0
2024-01-16 15:40:00,77.44,77.44,77.43,77.44,91780.0,73.1058,73.1058,73.0964,73.1058,91780.0
2024-01-16 15:50:00,77.43,77.44,77.42,77.43,242793.0,73.0964,73.1058,73.087,73.0964,242793.0
2024-01-17 09:30:00,77.26,77.26,77.22,77.23,93111.0,72.9359,72.9359,72.8982,72.9076,93111.0
2024-01-17 09:40:00,77.23,77.23,77.2,77.21,42817.0,72.9076,72.9076,72.8793,72.8887,42817.0
2024-01-17 09:50:00,77.2,77.23,77.2,77.22,104823.0,72.8793,72.9076,72.8793,72.8982,104823.0
2024-01-17 10:00:00,77.21,77.24,77.2,77.23,76391.0,72.8887,72.917,72.8793,72.9076,76391.0
2024-01-17 10:10:00,77.23,77.24,77.21,77.22,39546.0,72.9076,72.917,72.8887,72.8982,39546.0
2024-01-17 10:20:00,77.21,77.22,77.2,77.2,29602.0,72.8887,72.8982,72.8793,72.8793,29602.0
2024-01-17 10:30:00,77.2,77.21,77.18,77.21,3761802.0,72.8793,72.8887,72.8604,72.8887,3761802.0
2024-01-17 10:40:00,77.21,77.22,77.2,77.22,74177.0,72.8887,72.8982,72.8793,72.8982,74177.0
2024-01-17 10:50:00,77.22,77.23,77.21,77.21,22229.0,72.8982,72.9076,72.8887,72.8887,22229.0
2024-01-17 11:00:00,77.22,77.25,77.21,77.23,83640.0,72.8982,72.9265,72.8887,72.9076,83640.0
2024-01-17 11:10:00,77.23,77.24,77.21,77.22,23026.0,72.9076,72.917,72.8887,72.8982,23026.0
2024-01-17 11:20:00,77.22,77.25,77.21,77.24,53438.0,72.8982,72.9265,72.8887,72.917,53438.0
2024-01-17 11:30:00,77.24,77.25,77.23,77.25,123220.0,72.917,72.9265,72.9076,72.9265,123220.0
2024-01-17 11:40:00,77.25,77.26,77.22,77.22,100974.0,72.9265,72.9359,72.8982,72.8982,100974.0
2024-01-17 11:50:00,77.22,77.25,77.21,77.23,81292.0,72.8982,72.9265,72.8887,72.9076,81292.0
2024-01-17 12:00:00,77.23,77.24,77.22,77.23,90703.0,72.9076,72.917,72.8982,72.9076,90703.0
2024-01-17 12:10:00,77.23,77.24,77.23,77.23,33124.0,72.9076,72.917,72.9076,72.9076,33124.0
2024-01-17 12:20:00,77.23,77.24,77.21,77.22,29402.0,72.9076,72.917,72.8887,72.8982,29402.0
2024-01-17 12:30:00,77.21,77.24,77.21,77.23,28827.0,72.8887,72.917,72.8887,72.9076,28827.0
2024-01-17 12:40:00,77.23,77.25,77.23,77.24,31016.0,72.9076,72.9265,72.9076,72.917,31016.0
2024-01-17 12:50:00,77.25,77.25,77.24,77.24,92847.0,72.9265,72.9265,72.917,72.917,92847.0
2024-01-17 13:00:00,77.24,77.25,77.21,77.25,80298.0,72.917,72.9265,72.8887,72.9265,80298.0
2024-01-17 13:10:00,77.24,77.25,77.21,77.22,63464.0,72.917,72.9265,72.8887,72.8982,63464.0
2024-01-17 13:20:00,77.21,77.22,77.21,77.21,33674.0,72.8887,72.8982,72.8887,72.8887,33674.0
2024-01-17 13:30:00,77.21,77.24,77.21,77.23,87027.0,72.8887,72.917,72.8887,72.9076,87027.0
2024-01-17 13:40:00,77.22,77.23,77.21,77.21,31546.0,72.8982,72.9076,72.8887,72.8887,31546.0
2024-01-17 13:50:00,77.21,77.23,77.21,77.23,49722.0,72.8887,72.9076,72.8887,72.9076,49722.0
2024-01-17 14:00:00,77.23,77.24,77.22,77.23,114927.0,72.9076,72.917,72.8982,72.9076,114927.0
2024-01-17 14:10:00,77.23,77.24,77.22,77.23,150102.0,72.9076,72.917,72.8982,72.9076,150102.0
2024-01-17 14:20:00,77.23,77.25,77.23,77.24,55031.0,72.9076,72.9265,72.9076,72.917,55031.0
2024-01-17 14:30:00,77.24,77.24,77.22,77.23,44271.0,72.917,72.917,72.8982,72.9076,44271.0
2024-01-17 14:40:00,77.23,77.26,77.22,77.26,60579.0,72.9076,72.9359,72.8982,72.9359,60579.0
2024-01-17 14:50:00,77.26,77.26,77.24,77.26,107881.0,72.9359,72.9359,72.917,72.9359,107881.0
2024-01-17 15:00:00,77.26,77.26,77.25,77.26,45957.0,72.9359,72.9359,72.9265,72.9359,45957.0
2024-01-17 15:10:00,77.26,77.28,77.25,77.27,74087.0,72.9359,72.9548,72.9265,72.9454,74087.0
2024-01-17 15:20:00,77.27,77.28,77.26,77.26,47152.0,72.9454,72.9548,72.9359,72.9359,47152.0
2024-01-17 15:30:00,77.26,77.27,77.25,77.25,83496.0,72.9359,72.9454,72.9265,72.9265,83496.0
2024-01-17 15:40:00,77.26,77.26,77.25,77.26,145274.0,72.9359,72.9359,72.9265,72.9359,145274.0
2024-01-17 15:50:00,77.26,77.26,77.24,77.25,248666.0,72.9359,72.9359,72.917,72.9265,248666.0
2024-01-18 09:30:00,77.32,77.33,77.29,77.29,74006.0,72.9926,73.002,72.9642,72.9642,74006.0
2024-01-18 09:40:00,77.3,77.3,77.28,77.29,56309.0,72.9737,72.9737,72.9548,72.9642,56309.0
2024-01-18 09:50:00,77.29,77.31,77.29,77.31,146535.0,72.9642,72.9831,72.9642,72.9831,146535.0
2024-01-18 10:00:00,77.31,77.32,77.29,77.31,84841.0,72.9831,72.9926,72.9642,72.9831,84841.0
2024-01-18 10:10:00,77.3,77.33,77.29,77.33,96060.0,72.9737,73.002,72.9642,73.002,96060.0
2024-01-18 10:20:00,77.33,77.33,77.31,77.33,116738.0,73.002,73.002,72.9831,73.002,116738.0
2024-01-18 10:30:00,77.33,77.34,77.32,77.33,173326.0,73.002,73.0114,72.9926,73.002,173326.0
2024-01-18 10:40:00,77.33,77.33,77.31,77.31,91807.0,73.002,73.002,72.9831,72.9831,91807.0
2024-01-18 10:50:00,77.31,77.32,77.3,77.3,116496.0,72.9831,72.9926,72.9737,72.9737,116496.0
2024-01-18 11:00:00,77.31,77.31,77.3,77.3,36375.0,72.9831,72.9831,72.9737,72.9737,36375.0
2024-01-18 11:10:00,77.3,77.31,77.3,77.3,73096.0,72.9737,72.9831,72.9737,72.9737,73096.0
2024-01-18 11:20:00,77.3,77.32,77.3,77.31,48669.0,72.9737,72.9926,72.9737,72.9831,48669.0
2024-01-18 11:30:00,77.31,77.32,77.3,77.31,123648.0,72.9831,72.9926,72.9737,72.9831,123648.0
2024-01-18 11:40:00,77.3,77.31,77.27,77.28,96530.0,72.9737,72.9831,72.9454,72.9548,96530.0
2024-01-18 11:50:00,77.28,77.28,77.26,77.26,51672.0,72.9548,72.9548,72.9359,72.9359,51672.0
2024-01-18 12:00:00,77.26,77.27,77.26,77.27,68817.0,72.9359,72.9454,72.9359,72.9454,68817.0
2024-01-18 12:10:00,77.26,77.27,77.24,77.26,71280.0,72.9359,72.9454,72.917,72.9359,71280.0
2024-01-18 12:20:00,77.26,77.26,77.24,77.26,55925.0,72.9359,72.9359,72.917,72.9359,55925.0
2024-01-18 12:30:00,77.27,77.28,77.26,77.28,67713.0,72.9454,72.9548,72.9359,72.9548,67713.0
2024-01-18 12:40:00,77.28,77.28,77.27,77.28,73911.0,72.9548,72.9548,72.9454,72.9548,73911.0
2024-01-18 12:50:00,77.27,77.28,77.27,77.28,59059.0,72.9454,72.9548,72.9454,72.9548,59059.0
2024-01-18 13:00:00,77.27,77.31,77.27,77.31,105140.0,72.9454,72.9831,72.9454,72.9831,105140.0
2024-01-18 13:10:00,77.3,77.31,77.3,77.3,20860.0,72.9737,72.9831,72.9737,72.9737,20860.0
2024-01-18 13:20:00,77.3,77.31,77.29,77.31,52857.0,72.9737,72.9831,72.9642,72.9831,52857.0
2024-01-18 13:30:00,77.31,77.32,77.3,77.31,88318.0,72.9831,72.9926,72.9737,72.9831,88318.0
2024-01-18 13:40:00,77.31,77.32,77.31,77.31,37275.0,72.9831,72.9926,72.9831,72.9831,37275.0
2024-01-18 13:50:00,77.31,77.32,77.3,77.3,29268.0,72.9831,72.9926,72.9737,72.9737,29268.0
2024-01-18 14:00:00,77.31,77.31,77.28,77.29,69969.0,72.9831,72.9831,72.9548,72.9642,69969.0
2024-01-18 14:10:00,77.3,77.3,77.29,77.29,38365.0,72.9737,72.9737,72.9642,72.9642,38365.0
2024-01-18 14:20:00,77.29,77.31,77.29,77.31,57815.0,72.9642,72.9831,72.9642,72.9831,57815.0
2024-01-18 14:30:00,77.31,77.31,77.28,77.29,57606.0,72.9831,72.9831,72.9548,72.9642,57606.0
2024-01-18 14:40:00,77.28,77.29,77.27,77.27,68940.0,72.9548,72.9642,72.9454,72.9454,68940.0
2024-01-18 14:50:00,77.28,77.29,77.27,77.29,188390.0,72.9548,72.9642,72.9454,72.9642,188390.0
2024-01-18 15:00:00,77.28,77.29,77.27,77.28,47583.0,72.9548,72.9642,72.9454,72.9548,47583.0
2024-01-18 15:10:00,77.28,77.28,77.26,77.28,98714.0,72.9548,72.9548,72.9359,72.9548,98714.0
2024-01-18 15:20:00,77.28,77.28,77.27,77.28,72677.0,72.9548,72.9548,72.9454,72.9548,72677.0
2024-01-18 15:30:00,77.28,77.29,77.27,77.29,232171.0,72.9548,72.9642,72.9454,72.9642,232171.0
2024-01-18 15:40:00,77.28,77.29,77.27,77.27,152270.0,72.9548,72.9642,72.9454,72.9454,152270.0
2024-01-18 15:50:00,77.27,77.29,77.26,77.28,455432.0,72.9454,72.9642,72.9359,72.9548,455432.0
2024-01-19 09:30:00,77.28,77.28,77.19,77.2,128718.0,72.9548,72.9548,72.8698,72.8793,128718.0
2024-01-19 09:40:00,77.2,77.21,77.18,77.2,70981.0,72.8793,72.8887,72.8604,72.8793,70981.0
2024-01-19 09:50:00,77.2,77.25,77.19,77.25,78382.0,72.8793,72.9265,72.8698,72.9265,78382.0
2024-01-19 10:00:00,77.25,77.25,77.17,77.17,85574.0,72.9265,72.9265,72.851,72.851,85574.0
2024-01-19 10:10:00,77.17,77.18,77.16,77.17,30211.0,72.851,72.8604,72.8415,72.851,30211.0
2024-01-19 10:20:00,77.17,77.2,77.17,77.2,73560.0,72.851,72.8793,72.851,72.8793,73560.0
2024-01-19 10:30:00,77.2,77.21,77.18,77.2,118380.0,72.8793,72.8887,72.8604,72.8793,118380.0
2024-01-19 10:40:00,77.2,77.22,77.2,77.22,55853.0,72.8793,72.8982,72.8793,72.8982,55853.0
2024-01-19 10:50:00,77.22,77.23,77.21,77.23,154982.0,72.8982,72.9076,72.8887,72.9076,154982.0
2024-01-19 11:00:00,77.23,77.26,77.22,77.25,72877.0,72.9076,72.9359,72.8982,72.9265,72877.0
2024-01-19 11:10:00,77.25,77.25,77.23,77.23,79975.0,72.9265,72.9265,72.9076,72.9076,79975.0
2024-01-19 11:20:00,77.24,77.24,77.21,77.23,69741.0,72.917,72.917,72.8887,72.9076,69741.0
2024-01-19 11:30:00,77.23,77.23,77.19,77.19,47849.0,72.9076,72.9076,72.8698,72.8698,47849.0
2024-01-19 11:40:00,77.19,77.2,77.18,77.19,38014.0,72.8698,72.8793,72.8604,72.8698,38014.0
2024-01-19 11:50:00,77.19,77.2,77.18,77.2,44840.0,72.8698,72.8793,72.8604,72.8793,44840.0
2024-01-19 12:00:00,77.2,77.21,77.18,77.18,36692.0,72.8793,72.8887,72.8604,72.8604,36692.0
2024-01-19 12:10:00,77.19,77.21,77.18,77.2,23243.0,72.8698,72.8887,72.8604,72.8793,23243.0
2024-01-19 12:20:00,77.21,77.23,77.2,77.23,25201.0,72.8887,72.9076,72.8793,72.9076,25201.0
2024-01-19 12:30:00,77.23,77.24,77.22,77.24,118030.0,72.9076,72.917,72.8982,72.917,118030.0
2024-01-19 12:40:00,77.23,77.24,77.22,77.23,116033.0,72.9076,72.917,72.8982,72.9076,116033.0
2024-01-19 12:50:00,77.23,77.24,77.22,77.23,129560.0,72.9076,72.917,72.8982,72.9076,129560.0
2024-01-19 13:00:00,77.23,77.24,77.22,77.23,149494.0,72.9076,72.917,72.8982,72.9076,149494.0
2024-01-19 13:10:00,77.23,77.23,77.22,77.23,170907.0,72.9076,72.9076,72.8982,72.9076,170907.0
2024-01-19 13:20:00,77.23,77.24,77.22,77.23,57433.0,72.9076,72.917,72.8982,72.9076,57433.0
2024-01-19 13:30:00,77.23,77.24,77.23,77.23,48701.0,72.9076,72.917,72.9076,72.9076,48701.0
2024-01-19 13:40:00,77.23,77.24,77.22,77.23,28142.0,72.9076,72.917,72.8982,72.9076,28142.0
2024-01-19 13:50:00,77.22,77.23,77.21,77.23,55844.0,72.8982,72.9076,72.8887,72.9076,55844.0
2024-01-19 14:00:00,77.23,77.23,77.21,77.23,63166.0,72.9076,72.9076,72.8887,72.9076,63166.0
2024-01-19 14:10:00,77.23,77.24,77.22,77.22,131826.0,72.9076,72.917,72.8982,72.8982,131826.0
2024-01-19 14:20:00,77.23,77.23,77.22,77.23,47783.0,72.9076,72.9076,72.8982,72.9076,47783.0
2024-01-19 14:30:00,77.23,77.24,77.21,77.23,113273.0,72.9076,72.917,72.8887,72.9076,113273.0
2024-01-19 14:40:00,77.23,77.23,77.22,77.23,40858.0,72.9076,72.9076,72.8982,72.9076,40858.0
2024-01-19 14:50:00,77.23,77.24,77.21,77.23,140850.0,72.9076,72.917,72.8887,72.9076,140850.0
2024-01-19 15:00:00,77.23,77.23,77.22,77.23,372297.0,72.9076,72.9076,72.8982,72.9076,372297.0
2024-01-19 15:10:00,77.23,77.23,77.22,77.23,87728.0,72.9076,72.9076,72.8982,72.9076,87728.0
2024-01-19 15:20:00,77.23,77.23,77.22,77.23,49640.0,72.9076,72.9076,72.8982,72.9076,49640.0
2024-01-19 15:30:00,77.22,77.23,77.21,77.23,242492.0,72.8982,72.9076,72.8887,72.9076,242492.0
2024-01-19 15:40:00,77.22,77.23,77.22,77.23,83890.0,72.8982,72.9076,72.8982,72.9076,83890.0
2024-01-19 15:50:00,77.23,77.26,77.22,77.26,202509.0,72.9076,72.9359,72.8982,72.9359,202509.0
2024-01-22 09:30:00,77.28,77.34,77.28,77.33,138202.0,72.9548,73.0114,72.9548,73.002,138202.0
2024-01-22 09:40:00,77.33,77.34,77.31,77.34,110344.0,73.002,73.0114,72.9831,73.0114,110344.0
2024-01-22 09:50:00,77.34,77.35,77.33,77.34,66864.0,73.0114,73.0209,73.002,73.0114,66864.0
2024-01-22 10:00:00,77.35,77.35,77.31,77.32,170425.0,73.0209,73.0209,72.9831,72.9926,170425.0
2024-01-22 10:10:00,77.31,77.35,77.31,77.34,81657.0,72.9831,73.0209,72.9831,73.0114,81657.0
2024-01-22 10:20:00,77.35,77.35,77.34,77.34,30932.0,73.0209,73.0209,73.0114,73.0114,30932.0
2024-01-22 10:30:00,77.34,77.36,77.33,77.36,177357.0,73.0114,73.0303,73.002,73.0303,177357.0
2024-01-22 10:40:00,77.36,77.36,77.34,77.35,44379.0,73.0303,73.0303,73.0114,73.0209,44379.0
2024-01-22 10:50:00,77.34,77.35,77.33,77.33,29905.0,73.0114,73.0209,73.002,73.002,29905.0
2024-01-22 11:00:00,77.33,77.34,77.33,77.34,33792.0,73.002,73.0114,73.002,73.0114,33792.0
2024-01-22 11:10:00,77.34,77.35,77.33,77.34,179102.0,73.0114,73.0209,73.002,73.0114,179102.0
2024-01-22 11:20:00,77.35,77.35,77.33,77.34,102393.0,73.0209,73.0209,73.002,73.0114,102393.0
2024-01-22 11:30:00,77.34,77.34,77.33,77.34,24816.0,73.0114,73.0114,73.002,73.0114,24816.0
2024-01-22 11:40:00,77.34,77.34,77.33,77.34,22352.0,73.0114,73.0114,73.002,73.0114,22352.0
2024-01-22 11:50:00,77.33,77.35,77.33,77.35,93391.0,73.002,73.0209,73.002,73.0209,93391.0
2024-01-22 12:00:00,77.34,77.35,77.32,77.33,20397.0,73.0114,73.0209,72.9926,73.002,20397.0
2024-01-22 12:10:00,77.32,77.34,77.32,77.34,196831.0,72.9926,73.0114,72.9926,73.0114,196831.0
2024-01-22 12:20:00,77.34,77.35,77.33,77.34,93061.0,73.0114,73.0209,73.002,73.0114,93061.0
2024-01-22 12:30:00,77.35,77.35,77.34,77.34,66704.0,73.0209,73.0209,73.0114,73.0114,66704.0
2024-01-22 12:40:00,77.34,77.35,77.34,77.35,87953.0,73.0114,73.0209,73.0114,73.0209,87953.0
2024-01-22 12:50:00,77.34,77.35,77.33,77.34,29695.0,73.0114,73.0209,73.002,73.0114,29695.0
2024-01-22 13:00:00,77.33,77.34,77.32,77.34,38467.0,73.002,73.0114,72.9926,73.0114,38467.0
2024-01-22 13:10:00,77.34,77.34,77.32,77.33,115650.0,73.0114,73.0114,72.9926,73.002,115650.0
2024-01-22 13:20:00,77.33,77.34,77.32,77.33,149507.0,73.002,73.0114,72.9926,73.002,149507.0
2024-01-22 13:30:00,77.33,77.33,77.32,77.33,59525.0,73.002,73.002,72.9926,73.002,59525.0
2024-01-22 13:40:00,77.33,77.33,77.3,77.31,203738.0,73.002,73.002,72.9737,72.9831,203738.0
2024-01-22 13:50:00,77.3,77.32,77.3,77.31,36607.0,72.9737,72.9926,72.9737,72.9831,36607.0
2024-01-22 14:00:00,77.31,77.32,77.31,77.31,23961.0,72.9831,72.9926,72.9831,72.9831,23961.0
2024-01-22 14:10:00,77.31,77.32,77.3,77.3,62174.0,72.9831,72.9926,72.9737,72.9737,62174.0
2024-01-22 14:20:00,77.31,77.33,77.3,77.33,191071.0,72.9831,73.002,72.9737,73.002,191071.0
2024-01-22 14:30:00,77.33,77.33,77.32,77.32,58299.0,73.002,73.002,72.9926,72.9926,58299.0
2024-01-22 14:40:00,77.33,77.34,77.32,77.34,121679.0,73.002,73.0114,72.9926,73.0114,121679.0
2024-01-22 14:50:00,77.34,77.34,77.33,77.34,40102.0,73.0114,73.0114,73.002,73.0114,40102.0
2024-01-22 15:00:00,77.34,77.34,77.32,77.32,76290.0,73.0114,73.0114,72.9926,72.9926,76290.0
2024-01-22 15:10:00,77.32,77.33,77.32,77.32,83205.0,72.9926,73.002,72.9926,72.9926,83205.0
2024-01-22 15:20:00,77.33,77.33,77.32,77.33,138690.0,73.002,73.002,72.9926,73.002,138690.0
2024-01-22 15:30:00,77.33,77.33,77.32,77.33,113811.0,73.002,73.002,72.9926,73.002,113811.0
2024-01-22 15:40:00,77.32,77.33,77.32,77.32,180965.0,72.9926,73.002,72.9926,72.9926,180965.0
2024-01-22 15:50:00,77.32,77.33,77.3,77.31,277472.0,72.9926,73.002,72.9737,72.9831,277472.0
2024-01-23 09:30:00,77.25,77.29,77.23,77.26,79933.0,72.9265,72.9642,72.9076,72.9359,79933.0
2024-01-23 09:40:00,77.26,77.27,77.23,77.26,118722.0,72.9359,72.9454,72.9076,72.9359,118722.0
2024-01-23 09:50:00,77.27,77.28,77.26,77.26,105053.0,72.9454,72.9548,72.9359,72.9359,105053.0
2024-01-23 10:00:00,77.27,77.28,77.26,77.28,89141.0,72.9454,72.9548,72.9359,72.9548,89141.0
2024-01-23 10:10:00,77.27,77.28,77.26,77.28,117513.0,72.9454,72.9548,72.9359,72.9548,117513.0
2024-01-23 10:20:00,77.28,77.28,77.26,77.27,94926.0,72.9548,72.9548,72.9359,72.9454,94926.0
2024-01-23 10:30:00,77.27,77.27,77.26,77.27,66632.0,72.9454,72.9454,72.9359,72.9454,66632.0
2024-01-23 10:40:00,77.27,77.27,77.26,77.26,36379.0,72.9454,72.9454,72.9359,72.9359,36379.0
2024-01-23 10:50:00,77.26,77.27,77.24,77.25,88729.0,72.9359,72.9454,72.917,72.9265,88729.0
2024-01-23 11:00:00,77.25,77.26,77.24,77.26,71816.0,72.9265,72.9359,72.917,72.9359,71816.0
2024-01-23 11:10:00,77.26,77.27,77.24,77.25,176762.0,72.9359,72.9454,72.917,72.9265,176762.0
2024-01-23 11:20:00,77.25,77.26,77.24,77.24,49598.0,72.9265,72.9359,72.917,72.917,49598.0
2024-01-23 11:30:00,77.25,77.25,77.24,77.25,23056.0,72.9265,72.9265,72.917,72.9265,23056.0
2024-01-23 11:40:00,77.25,77.27,77.24,77.26,119664.0,72.9265,72.9454,72.917,72.9359,119664.0
2024-01-23 11:50:00,77.27,77.27,77.26,77.27,14432.0,72.9454,72.9454,72.9359,72.9454,14432.0
2024-01-23 12:00:00,77.26,77.27,77.25,77.25,59445.0,72.9359,72.9454,72.9265,72.9265,59445.0
2024-01-23 12:10:00,77.26,77.26,77.25,77.25,35167.0,72.9359,72.9359,72.9265,72.9265,35167.0
2024-01-23 12:20:00,77.25,77.26,77.24,77.25,176848.0,72.9265,72.9359,72.917,72.9265,176848.0
2024-01-23 12:30:00,77.26,77.26,77.24,77.24,38561.0,72.9359,72.9359,72.917,72.917,38561.0
2024-01-23 12:40:00,77.25,77.26,77.23,77.26,99088.0,72.9265,72.9359,72.9076,72.9359,99088.0
2024-01-23 12:50:00,77.25,77.26,77.24,77.26,85740.0,72.9265,72.9359,72.917,72.9359,85740.0
2024-01-23 13:00:00,77.25,77.26,77.25,77.26,47010.0,72.9265,72.9359,72.9265,72.9359,47010.0
2024-01-23 13:10:00,77.26,77.26,77.25,77.26,90122.0,72.9359,72.9359,72.9265,72.9359,90122.0
2024-01-23 13:20:00,77.26,77.27,77.24,77.25,70824.0,72.9359,72.9454,72.917,72.9265,70824.0
2024-01-23 13:30:00,77.24,77.26,77.24,77.25,52648.0,72.917,72.9359,72.917,72.9265,52648.0
2024-01-23 13:40:00,77.25,77.25,77.23,77.25,94288.0,72.9265,72.9265,72.9076,72.9265,94288.0
2024-01-23 13:50:00,77.24,77.25,77.24,77.25,24918.0,72.917,72.9265,72.917,72.9265,24918.0
2024-01-23 14:00:00,77.25,77.25,77.24,77.25,42386.0,72.9265,72.9265,72.917,72.9265,42386.0
2024-01-23 14:10:00,77.25,77.26,77.24,77.25,128227.0,72.9265,72.9359,72.917,72.9265,128227.0
2024-01-23 14:20:00,77.26,77.26,77.25,77.26,211002.0,72.9359,72.9359,72.9265,72.9359,211002.0
2024-01-23 14:30:00,77.26,77.28,77.25,77.28,150053.0,72.9359,72.9548,72.9265,72.9548,150053.0
2024-01-23 14:40:00,77.27,77.28,77.26,77.27,115846.0,72.9454,72.9548,72.9359,72.9454,115846.0
2024-01-23 14:50:00,77.27,77.28,77.26,77.27,225877.0,72.9454,72.9548,72.9359,72.9454,225877.0
2024-01-23 15:00:00,77.27,77.28,77.26,77.27,75213.0,72.9454,72.9548,72.9359,72.9454,75213.0
2024-01-23 15:10:00,77.28,77.29,77.27,77.28,73434.0,72.9548,72.9642,72.9454,72.9548,73434.0
2024-01-23 15:20:00,77.27,77.28,77.27,77.27,68071.0,72.9454,72.9548,72.9454,72.9454,68071.0
2024-01-23 15:30:00,77.27,77.28,77.27,77.28,99962.0,72.9454,72.9548,72.9454,72.9548,99962.0
2024-01-23 15:40:00,77.28,77.29,77.27,77.29,128013.0,72.9548,72.9642,72.9454,72.9642,128013.0
2024-01-23 15:50:00,77.29,77.3,77.28,77.29,169486.0,72.9642,72.9737,72.9548,72.9642,169486.0
2024-01-24 09:30:00,77.41,77.44,77.41,77.43,112696.0,73.0775,73.1058,73.0775,73.0964,112696.0
2024-01-24 09:40:00,77.43,77.43,77.34,77.34,150474.0,73.0964,73.0964,73.0114,73.0114,150474.0
2024-01-24 09:50:00,77.34,77.38,77.34,77.36,56943.0,73.0114,73.0492,73.0114,73.0303,56943.0
2024-01-24 10:00:00,77.36,77.37,77.32,77.36,58199.0,73.0303,73.0398,72.9926,73.0303,58199.0
2024-01-24 10:10:00,77.36,77.36,77.33,77.34,74293.0,73.0303,73.0303,73.002,73.0114,74293.0
2024-01-24 10:20:00,77.34,77.35,77.33,77.34,58530.0,73.0114,73.0209,73.002,73.0114,58530.0
2024-01-24 10:30:00,77.35,77.35,77.33,77.35,65114.0,73.0209,73.0209,73.002,73.0209,65114.0
2024-01-24 10:40:00,77.34,77.36,77.34,77.34,27332.0,73.0114,73.0303,73.0114,73.0114,27332.0
2024-01-24 10:50:00,77.34,77.35,77.31,77.34,84464.0,73.0114,73.0209,72.9831,73.0114,84464.0
2024-01-24 11:00:00,77.34,77.34,77.32,77.32,194047.0,73.0114,73.0114,72.9926,72.9926,194047.0
2024-01-24 11:10:00,77.33,77.35,77.32,77.34,114897.0,73.002,73.0209,72.9926,73.0114,114897.0
2024-01-24 11:20:00,77.34,77.35,77.33,77.34,95409.0,73.0114,73.0209,73.002,73.0114,95409.0
2024-01-24 11:30:00,77.34,77.35,77.31,77.31,116404.0,73.0114,73.0209,72.9831,72.9831,116404.0
2024-01-24 11:40:00,77.32,77.32,77.29,77.3,27476.0,72.9926,72.9926,72.9642,72.9737,27476.0
2024-01-24 11:50:00,77.3,77.32,77.29,77.31,37094.0,72.9737,72.9926,72.9642,72.9831,37094.0
2024-01-24 12:00:00,77.31,77.33,77.31,77.33,45506.0,72.9831,73.002,72.9831,73.002,45506.0
2024-01-24 12:10:00,77.33,77.34,77.32,77.33,92679.0,73.002,73.0114,72.9926,73.002,92679.0
2024-01-24 12:20:00,77.34,77.34,77.33,77.33,55790.0,73.0114,73.0114,73.002,73.002,55790.0
2024-01-24 12:30:00,77.34,77.35,77.33,77.35,31352.0,73.0114,73.0209,73.002,73.0209,31352.0
2024-01-24 12:40:00,77.35,77.35,77.33,77.34,39306.0,73.0209,73.0209,73.002,73.0114,39306.0
2024-01-24 12:50:00,77.35,77.35,77.34,77.34,81353.0,73.0209,73.0209,73.0114,73.0114,81353.0
2024-01-24 13:00:00,77.34,77.35,77.31,77.32,67513.0,73.0114,73.0209,72.9831,72.9926,67513.0
2024-01-24 13:10:00,77.32,77.33,77.31,77.31,57971.0,72.9926,73.002,72.9831,72.9831,57971.0
2024-01-24 13:20:00,77.31,77.32,77.3,77.31,80281.0,72.9831,72.9926,72.9737,72.9831,80281.0
2024-01-24 13:30:00,77.32,77.32,77.3,77.31,129927.0,72.9926,72.9926,72.9737,72.9831,129927.0
2024-01-24 13:40:00,77.31,77.31,77.28,77.28,140080.0,72.9831,72.9831,72.9548,72.9548,140080.0
2024-01-24 13:50:00,77.29,77.29,77.28,77.29,150448.0,72.9642,72.9642,72.9548,72.9642,150448.0
2024-01-24 14:00:00,77.29,77.29,77.28,77.29,63047.0,72.9642,72.9642,72.9548,72.9642,63047.0
2024-01-24 14:10:00,77.29,77.29,77.27,77.27,119453.0,72.9642,72.9642,72.9454,72.9454,119453.0
2024-01-24 14:20:00,77.28,77.28,77.27,77.28,173408.0,72.9548,72.9548,72.9454,72.9548,173408.0
2024-01-24 14:30:00,77.27,77.29,77.27,77.27,168772.0,72.9454,72.9642,72.9454,72.9454,168772.0
2024-01-24 14:40:00,77.27,77.28,77.27,77.28,198984.0,72.9454,72.9548,72.9454,72.9548,198984.0
2024-01-24 14:50:00,77.28,77.29,77.27,77.29,184111.0,72.9548,72.9642,72.9454,72.9642,184111.0
2024-01-24 15:00:00,77.29,77.29,77.27,77.27,94650.0,72.9642,72.9642,72.9454,72.9454,94650.0
2024-01-24 15:10:00,77.27,77.28,77.25,77.26,145534.0,72.9454,72.9548,72.9265,72.9359,145534.0
2024-01-24 15:20:00,77.26,77.27,77.25,77.27,55401.0,72.9359,72.9454,72.9265,72.9454,55401.0
2024-01-24 15:30:00,77.27,77.27,77.26,77.27,54533.0,72.9454,72.9454,72.9359,72.9454,54533.0
2024-01-24 15:40:00,77.27,77.27,77.26,77.27,56494.0,72.9454,72.9454,72.9359,72.9454,56494.0
2024-01-24 15:50:00,77.27,77.27,77.25,77.26,222596.0,72.9454,72.9454,72.9265,72.9359,222596.0
2024-01-25 09:30:00,77.44,77.44,77.35,77.39,226528.0,73.1058,73.1058,73.0209,73.0586,226528.0
2024-01-25 09:40:00,77.38,77.39,77.36,77.37,48399.0,73.0492,73.0586,73.0303,73.0398,48399.0
2024-01-25 09:50:00,77.37,77.4,77.36,77.4,122196.0,73.0398,73.0681,73.0303,73.0681,122196.0
2024-01-25 10:00:00,77.39,77.41,77.38,77.41,183813.0,73.0586,73.0775,73.0492,73.0775,183813.0
2024-01-25 10:10:00,77.4,77.42,77.4,77.42,47404.0,73.0681,73.087,73.0681,73.087,47404.0
2024-01-25 10:20:00,77.41,77.44,77.41,77.42,79816.0,73.0775,73.1058,73.0775,73.087,79816.0
2024-01-25 10:30:00,77.43,77.43,77.41,77.42,74548.0,73.0964,73.0964,73.0775,73.087,74548.0
2024-01-25 10:40:00,77.42,77.43,77.41,77.42,34426.0,73.087,73.0964,73.0775,73.087,34426.0
2024-01-25 10:50:00,77.42,77.42,77.4,77.42,112629.0,73.087,73.087,73.0681,73.087,112629.0
2024-01-25 11:00:00,77.42,77.44,77.41,77.43,45741.0,73.087,73.1058,73.0775,73.0964,45741.0
2024-01-25 11:10:00,77.42,77.43,77.41,77.42,41195.0,73.087,73.0964,73.0775,73.087,41195.0
2024-01-25 11:20:00,77.42,77.43,77.41,77.41,40817.0,73.087,73.0964,73.0775,73.0775,40817.0
2024-01-25 11:30:00,77.41,77.42,77.4,77.4,25349.0,73.0775,73.087,73.0681,73.0681,25349.0
2024-01-25 11:40:00,77.41,77.41,77.39,77.4,96532.0,73.0775,73.0775,73.0586,73.0681,96532.0
2024-01-25 11:50:00,77.4,77.41,77.39,77.41,46236.0,73.0681,73.0775,73.0586,73.0775,46236.0
2024-01-25 12:00:00,77.41,77.41,77.39,77.4,83162.0,73.0775,73.0775,73.0586,73.0681,83162.0
2024-01-25 12:10:00,77.4,77.41,77.39,77.41,83546.0,73.0681,73.0775,73.0586,73.0775,83546.0
2024-01-25 12:20:00,77.41,77.42,77.4,77.41,122836.0,73.0775,73.087,73.0681,73.0775,122836.0
2024-01-25 12:30:00,77.41,77.41,77.39,77.39,66959.0,73.0775,73.0775,73.0586,73.0586,66959.0
2024-01-25 12:40:00,77.39,77.4,77.38,77.39,39763.0,73.0586,73.0681,73.0492,73.0586,39763.0
2024-01-25 12:50:00,77.38,77.42,77.38,77.42,104586.0,73.0492,73.087,73.0492,73.087,104586.0
2024-01-25 13:00:00,77.42,77.44,77.4,77.43,88428.0,73.087,73.1058,73.0681,73.0964,88428.0
2024-01-25 13:10:00,77.43,77.44,77.41,77.41,90574.0,73.0964,73.1058,73.0775,73.0775,90574.0
2024-01-25 13:20:00,77.42,77.43,77.41,77.42,104582.0,73.087,73.0964,73.0775,73.087,104582.0
2024-01-25 13:30:00,77.42,77.43,77.41,77.42,78888.0,73.087,73.0964,73.0775,73.087,78888.0
2024-01-25 13:40:00,77.42,77.43,77.41,77.42,49007.0,73.087,73.0964,73.0775,73.087,49007.0
2024-01-25 13:50:00,77.43,77.44,77.42,77.44,156051.0,73.0964,73.1058,73.087,73.1058,156051.0
2024-01-25 14:00:00,77.43,77.45,77.43,77.45,40807.0,73.0964,73.1153,73.0964,73.1153,40807.0
2024-01-25 14:10:00,77.44,77.45,77.44,77.45,20108.0,73.1058,73.1153,73.1058,73.1153,20108.0
2024-01-25 14:20:00,77.44,77.45,77.42,77.44,49398.0,73.1058,73.1153,73.087,73.1058,49398.0
2024-01-25 14:30:00,77.44,77.45,77.43,77.44,40805.0,73.1058,73.1153,73.0964,73.1058,40805.0
2024-01-25 14:40:00,77.45,77.45,77.44,77.44,122881.0,73.1153,73.1153,73.1058,73.1058,122881.0
2024-01-25 14:50:00,77.44,77.45,77.42,77.44,128902.0,73.1058,73.1153,73.087,73.1058,128902.0
2024-01-25 15:00:00,77.44,77.44,77.43,77.44,46203.0,73.1058,73.1058,73.0964,73.1058,46203.0
2024-01-25 15:10:00,77.44,77.44,77.43,77.44,49460.0,73.1058,73.1058,73.0964,73.1058,49460.0
2024-01-25 15:20:00,77.44,77.44,77.43,77.44,61303.0,73.1058,73.1058,73.0964,73.1058,61303.0
2024-01-25 15:30:00,77.44,77.44,77.43,77.43,62432.0,73.1058,73.1058,73.0964,73.0964,62432.0
2024-01-25 15:40:00,77.44,77.44,77.43,77.44,164953.0,73.1058,73.1058,73.0964,73.1058,164953.0
2024-01-25 15:50:00,77.44,77.45,77.43,77.44,311129.0,73.1058,73.1153,73.0964,73.1058,311129.0
2024-01-26 09:30:00,77.44,77.45,77.42,77.44,232052.0,73.1058,73.1153,73.087,73.1058,232052.0
2024-01-26 09:40:00,77.43,77.43,77.4,77.41,21630.0,73.0964,73.0964,73.0681,73.0775,21630.0
2024-01-26 09:50:00,77.41,77.41,77.4,77.41,31733.0,73.0775,73.0775,73.0681,73.0775,31733.0
2024-01-26 10:00:00,77.4,77.41,77.38,77.39,84194.0,73.0681,73.0775,73.0492,73.0586,84194.0
2024-01-26 10:10:00,77.4,77.41,77.39,77.39,22113.0,73.0681,73.0775,73.0586,73.0586,22113.0
2024-01-26 10:20:00,77.39,77.41,77.39,77.39,32066.0,73.0586,73.0775,73.0586,73.0586,32066.0
2024-01-26 10:30:00,77.39,77.41,77.39,77.4,604973.0,73.0586,73.0775,73.0586,73.0681,604973.0
2024-01-26 10:40:00,77.41,77.41,77.4,77.41,18517.0,73.0775,73.0775,73.0681,73.0775,18517.0
2024-01-26 10:50:00,77.41,77.42,77.4,77.41,80359.0,73.0775,73.087,73.0681,73.0775,80359.0
2024-01-26 11:00:00,77.42,77.43,77.41,77.41,24776.0,73.087,73.0964,73.0775,73.0775,24776.0
2024-01-26 11:10:00,77.41,77.42,77.4,77.41,59230.0,73.0775,73.087,73.0681,73.0775,59230.0
2024-01-26 11:20:00,77.42,77.44,77.41,77.44,71850.0,73.087,73.1058,73.0775,73.1058,71850.0
2024-01-26 11:30:00,77.43,77.44,77.42,77.42,45186.0,73.0964,73.1058,73.087,73.087,45186.0
2024-01-26 11:40:00,77.42,77.43,77.42,77.42,17195.0,73.087,73.0964,73.087,73.087,17195.0
2024-01-26 11:50:00,77.42,77.43,77.41,77.42,119202.0,73.087,73.0964,73.0775,73.087,119202.0
2024-01-26 12:00:00,77.41,77.42,77.4,77.41,140051.0,73.0775,73.087,73.0681,73.0775,140051.0
2024-01-26 12:10:00,77.4,77.41,77.4,77.41,21059.0,73.0681,73.0775,73.0681,73.0775,21059.0
2024-01-26 12:20:00,77.41,77.42,77.4,77.41,27396.0,73.0775,73.087,73.0681,73.0775,27396.0
2024-01-26 12:30:00,77.41,77.41,77.39,77.41,36971.0,73.0775,73.0775,73.0586,73.0775,36971.0
2024-01-26 12:40:00,77.4,77.41,77.4,77.41,35603.0,73.0681,73.0775,73.0681,73.0775,35603.0
2024-01-26 12:50:00,77.41,77.41,77.4,77.41,30156.0,73.0775,73.0775,73.0681,73.0775,30156.0
2024-01-26 13:00:00,77.41,77.42,77.4,77.42,11976.0,73.0775,73.087,73.0681,73.087,11976.0
2024-01-26 13:10:00,77.41,77.42,77.4,77.41,12957.0,73.0775,73.087,73.0681,73.0775,12957.0
2024-01-26 13:20:00,77.41,77.41,77.4,77.41,34552.0,73.0775,73.0775,73.0681,73.0775,34552.0
2024-01-26 13:30:00,77.4,77.41,77.39,77.4,92258.0,73.0681,73.0775,73.0586,73.0681,92258.0
2024-01-26 13:40:00,77.39,77.4,77.38,77.4,88828.0,73.0586,73.0681,73.0492,73.0681,88828.0
2024-01-26 13:50:00,77.4,77.4,77.38,77.4,32864.0,73.0681,73.0681,73.0492,73.0681,32864.0
2024-01-26 14:00:00,77.4,77.4,77.38,77.38,42861.0,73.0681,73.0681,73.0492,73.0492,42861.0
2024-01-26 14:10:00,77.39,77.4,77.38,77.39,62552.0,73.0586,73.0681,73.0492,73.0586,62552.0
2024-01-26 14:20:00,77.4,77.4,77.38,77.39,104769.0,73.0681,73.0681,73.0492,73.0586,104769.0
2024-01-26 14:30:00,77.39,77.4,77.38,77.39,101117.0,73.0586,73.0681,73.0492,73.0586,101117.0
2024-01-26 14:40:00,77.39,77.4,77.39,77.4,26202.0,73.0586,73.0681,73.0586,73.0681,26202.0
2024-01-26 14:50:00,77.39,77.4,77.38,77.39,100762.0,73.0586,73.0681,73.0492,73.0586,100762.0
2024-01-26 15:00:00,77.39,77.41,77.38,77.4,239893.0,73.0586,73.0775,73.0492,73.0681,239893.0
2024-01-26 15:10:00,77.4,77.4,77.39,77.39,16559.0,73.0681,73.0681,73.0586,73.0586,16559.0
2024-01-26 15:20:00,77.4,77.4,77.39,77.4,27688.0,73.0681,73.0681,73.0586,73.0681,27688.0
2024-01-26 15:30:00,77.4,77.41,77.39,77.4,99361.0,73.0681,73.0775,73.0586,73.0681,99361.0
2024-01-26 15:40:00,77.41,77.41,77.39,77.4,102505.0,73.0775,73.0775,73.0586,73.0681,102505.0
2024-01-26 15:50:00,77.4,77.4,77.37,77.37,413982.0,73.0681,73.0681,73.0398,73.0398,413982.0
2024-01-29 09:30:00,77.47,77.49,77.44,77.48,103906.0,73.1342,73.153,73.1058,73.1436,103906.0
2024-01-29 09:40:00,77.48,77.49,77.46,77.48,68325.0,73.1436,73.153,73.1247,73.1436,68325.0
2024-01-29 09:50:00,77.48,77.49,77.47,77.49,159823.0,73.1436,73.153,73.1342,73.153,159823.0
2024-01-29 10:00:00,77.48,77.49,77.48,77.49,25869.0,73.1436,73.153,73.1436,73.153,25869.0
2024-01-29 10:10:00,77.49,77.49,77.48,77.48,21739.0,73.153,73.153,73.1436,73.1436,21739.0
2024-01-29 10:20:00,77.48,77.49,77.43,77.45,176175.0,73.1436,73.153,73.0964,73.1153,176175.0
2024-01-29 10:30:00,77.45,77.47,77.44,77.46,103106.0,73.1153,73.1342,73.1058,73.1247,103106.0
2024-01-29 10:40:00,77.47,77.48,77.46,77.47,76920.0,73.1342,73.1436,73.1247,73.1342,76920.0
2024-01-29 10:50:00,77.48,77.48,77.46,77.47,66843.0,73.1436,73.1436,73.1247,73.1342,66843.0
2024-01-29 11:00:00,77.46,77.47,77.46,77.47,235888.0,73.1247,73.1342,73.1247,73.1342,235888.0
2024-01-29 11:10:00,77.47,77.47,77.45,77.45,95647.0,73.1342,73.1342,73.1153,73.1153,95647.0
2024-01-29 11:20:00,77.46,77.47,77.45,77.46,83657.0,73.1247,73.1342,73.1153,73.1247,83657.0
2024-01-29 11:30:00,77.46,77.47,77.46,77.47,66942.0,73.1247,73.1342,73.1247,73.1342,66942.0
2024-01-29 11:40:00,77.47,77.48,77.46,77.48,101888.0,73.1342,73.1436,73.1247,73.1436,101888.0
2024-01-29 11:50:00,77.48,77.48,77.47,77.48,63915.0,73.1436,73.1436,73.1342,73.1436,63915.0
2024-01-29 12:00:00,77.48,77.48,77.46,77.46,99607.0,73.1436,73.1436,73.1247,73.1247,99607.0
2024-01-29 12:10:00,77.47,77.47,77.45,77.46,244804.0,73.1342,73.1342,73.1153,73.1247,244804.0
2024-01-29 12:20:00,77.47,77.47,77.46,77.47,11792.0,73.1342,73.1342,73.1247,73.1342,11792.0
2024-01-29 12:30:00,77.46,77.47,77.46,77.47,32921.0,73.1247,73.1342,73.1247,73.1342,32921.0
2024-01-29 12:40:00,77.47,77.48,77.47,77.48,41919.0,73.1342,73.1436,73.1342,73.1436,41919.0
2024-01-29 12:50:00,77.47,77.48,77.47,77.47,86564.0,73.1342,73.1436,73.1342,73.1342,86564.0
2024-01-29 13:00:00,77.48,77.48,77.47,77.48,46181.0,73.1436,73.1436,73.1342,73.1436,46181.0
2024-01-29 13:10:00,77.47,77.48,77.47,77.48,21152.0,73.1342,73.1436,73.1342,73.1436,21152.0
2024-01-29 13:20:00,77.47,77.48,77.47,77.48,14480.0,73.1342,73.1436,73.1342,73.1436,14480.0
2024-01-29 13:30:00,77.48,77.48,77.46,77.47,105741.0,73.1436,73.1436,73.1247,73.1342,105741.0
2024-01-29 13:40:00,77.47,77.48,77.45,77.45,123863.0,73.1342,73.1436,73.1153,73.1153,123863.0
2024-01-29 13:50:00,77.45,77.46,77.45,77.45,87355.0,73.1153,73.1247,73.1153,73.1153,87355.0
2024-01-29 14:00:00,77.45,77.47,77.45,77.47,103749.0,73.1153,73.1342,73.1153,73.1342,103749.0
2024-01-29 14:10:00,77.47,77.47,77.45,77.46,46963.0,73.1342,73.1342,73.1153,73.1247,46963.0
2024-01-29 14:20:00,77.45,77.46,77.45,77.45,64927.0,73.1153,73.1247,73.1153,73.1153,64927.0
2024-01-29 14:30:00,77.45,77.46,77.45,77.45,36623.0,73.1153,73.1247,73.1153,73.1153,36623.0
2024-01-29 14:40:00,77.45,77.47,77.45,77.45,53095.0,73.1153,73.1342,73.1153,73.1153,53095.0
2024-01-29 14:50:00,77.45,77.46,77.45,77.45,54366.0,73.1153,73.1247,73.1153,73.1153,54366.0
2024-01-29 15:00:00,77.45,77.5,77.45,77.48,86801.0,73.1153,73.1625,73.1153,73.1436,86801.0
2024-01-29 15:10:00,77.48,77.5,77.48,77.49,56398.0,73.1436,73.1625,73.1436,73.153,56398.0
2024-01-29 15:20:00,77.49,77.5,77.48,77.5,606888.0,73.153,73.1625,73.1436,73.1625,606888.0
2024-01-29 15:30:00,77.5,77.51,77.47,77.47,158548.0,73.1625,73.1719,73.1342,73.1342,158548.0
2024-01-29 15:40:00,77.48,77.48,77.47,77.48,120928.0,73.1436,73.1436,73.1342,73.1436,120928.0
2024-01-29 15:50:00,77.48,77.49,77.47,77.48,143248.0,73.1436,73.153,73.1342,73.1436,143248.0
2024-01-30 09:30:00,77.46,77.51,77.46,77.49,116002.0,73.1247,73.1719,73.1247,73.153,116002.0
2024-01-30 09:40:00,77.49,77.5,77.48,77.5,120174.0,73.153,73.1625,73.1436,73.1625,120174.0
2024-01-30 09:50:00,77.5,77.52,77.5,77.52,85525.0,73.1625,73.1814,73.1625,73.1814,85525.0
2024-01-30 10:00:00,77.52,77.54,77.42,77.44,203708.0,73.1814,73.2002,73.087,73.1058,203708.0
2024-01-30 10:10:00,77.44,77.44,77.4,77.41,72189.0,73.1058,73.1058,73.0681,73.0775,72189.0
2024-01-30 10:20:00,77.41,77.41,77.38,77.39,100050.0,73.0775,73.0775,73.0492,73.0586,100050.0
2024-01-30 10:30:00,77.4,77.41,77.39,77.4,106275.0,73.0681,73.0775,73.0586,73.0681,106275.0
2024-01-30 10:40:00,77.4,77.41,77.38,77.39,147359.0,73.0681,73.0775,73.0492,73.0586,147359.0
2024-01-30 10:50:00,77.39,77.39,77.37,77.38,69573.0,73.0586,73.0586,73.0398,73.0492,69573.0
2024-01-30 11:00:00,77.38,77.39,77.37,77.38,108393.0,73.0492,73.0586,73.0398,73.0492,108393.0
2024-01-30 11:10:00,77.39,77.4,77.38,77.39,73175.0,73.0586,73.0681,73.0492,73.0586,73175.0
2024-01-30 11:20:00,77.4,77.41,77.38,77.41,421853.0,73.0681,73.0775,73.0492,73.0775,421853.0
2024-01-30 11:30:00,77.41,77.41,77.39,77.4,109796.0,73.0775,73.0775,73.0586,73.0681,109796.0
2024-01-30 11:40:00,77.4,77.42,77.39,77.42,79699.0,73.0681,73.087,73.0586,73.087,79699.0
2024-01-30 11:50:00,77.41,77.43,77.41,77.42,107240.0,73.0775,73.0964,73.0775,73.087,107240.0
2024-01-30 12:00:00,77.42,77.42,77.4,77.41,77203.0,73.087,73.087,73.0681,73.0775,77203.0
2024-01-30 12:10:00,77.4,77.42,77.4,77.42,63737.0,73.0681,73.087,73.0681,73.087,63737.0
2024-01-30 12:20:00,77.41,77.41,77.4,77.41,81028.0,73.0775,73.0775,73.0681,73.0775,81028.0
2024-01-30 12:30:00,77.41,77.41,77.38,77.39,113844.0,73.0775,73.0775,73.0492,73.0586,113844.0
2024-01-30 12:40:00,77.39,77.4,77.38,77.38,98372.0,73.0586,73.0681,73.0492,73.0492,98372.0
2024-01-30 12:50:00,77.39,77.39,77.37,77.37,102920.0,73.0586,73.0586,73.0398,73.0398,102920.0
2024-01-30 13:00:00,77.37,77.38,77.35,77.37,81130.0,73.0398,73.0492,73.0209,73.0398,81130.0
2024-01-30 13:10:00,77.37,77.38,77.36,77.38,74509.0,73.0398,73.0492,73.0303,73.0492,74509.0
2024-01-30 13:20:00,77.38,77.38,77.37,77.38,113892.0,73.0492,73.0492,73.0398,73.0492,113892.0
2024-01-30 13:30:00,77.38,77.38,77.37,77.37,120295.0,73.0492,73.0492,73.0398,73.0398,120295.0
2024-01-30 13:40:00,77.38,77.38,77.37,77.37,54502.0,73.0492,73.0492,73.0398,73.0398,54502.0
2024-01-30 13:50:00,77.38,77.38,77.36,77.37,112099.0,73.0492,73.0492,73.0303,73.0398,112099.0
2024-01-30 14:00:00,77.38,77.39,77.37,77.39,112297.0,73.0492,73.0586,73.0398,73.0586,112297.0
2024-01-30 14:10:00,77.39,77.4,77.38,77.39,98347.0,73.0586,73.0681,73.0492,73.0586,98347.0
2024-01-30 14:20:00,77.4,77.4,77.38,77.4,253505.0,73.0681,73.0681,73.0492,73.0681,253505.0
2024-01-30 14:30:00,77.4,77.41,77.39,77.4,140694.0,73.0681,73.0775,73.0586,73.0681,140694.0
2024-01-30 14:40:00,77.41,77.43,77.4,77.42,338768.0,73.0775,73.0964,73.0681,73.087,338768.0
2024-01-30 14:50:00,77.43,77.44,77.42,77.44,107158.0,73.0964,73.1058,73.087,73.1058,107158.0
2024-01-30 15:00:00,77.44,77.44,77.42,77.42,121850.0,73.1058,73.1058,73.087,73.087,121850.0
2024-01-30 15:10:00,77.42,77.44,77.42,77.43,952964.0,73.087,73.1058,73.087,73.0964,952964.0
2024-01-30 15:20:00,77.43,77.44,77.42,77.43,68353.0,73.0964,73.1058,73.087,73.0964,68353.0
2024-01-30 15:30:00,77.43,77.44,77.42,77.44,80398.0,73.0964,73.1058,73.087,73.1058,80398.0
2024-01-30 15:40:00,77.44,77.45,77.43,77.45,45924.0,73.1058,73.1153,73.0964,73.1153,45924.0
2024-01-30 15:50:00,77.45,77.47,77.44,77.46,65913.0,73.1153,73.1342,73.1058,73.1247,65913.0
2024-01-31 09:30:00,77.59,77.71,77.59,77.7,199091.0,73.2474,73.3607,73.2474,73.3513,199091.0
2024-01-31 09:40:00,77.7,77.71,77.66,77.69,554332.0,73.3513,73.3607,73.3135,73.3419,554332.0
2024-01-31 09:50:00,77.69,77.72,77.65,77.67,910593.0,73.3419,73.3702,73.3041,73.323,910593.0
2024-01-31 10:00:00,77.68,77.68,77.63,77.63,214502.0,73.3324,73.3324,73.2852,73.2852,214502.0
2024-01-31 10:10:00,77.63,77.64,77.61,77.62,1161946.0,73.2852,73.2946,73.2663,73.2758,1161946.0
2024-01-31 10:20:00,77.63,77.64,77.61,77.64,428881.0,73.2852,73.2946,73.2663,73.2946,428881.0
2024-01-31 10:30:00,77.64,77.66,77.63,77.66,100016.0,73.2946,73.3135,73.2852,73.3135,100016.0
2024-01-31 10:40:00,77.66,77.69,77.65,77.69,1427409.0,73.3135,73.3419,73.3041,73.3419,1427409.0
2024-01-31 10:50:00,77.69,77.69,77.67,77.67,183777.0,73.3419,73.3419,73.323,73.323,183777.0
2024-01-31 11:00:00,77.67,77.68,77.65,77.66,65206.0,73.323,73.3324,73.3041,73.3135,65206.0
2024-01-31 11:10:00,77.66,77.67,77.65,77.65,142835.0,73.3135,73.323,73.3041,73.3041,142835.0
2024-01-31 11:20:00,77.66,77.66,77.62,77.64,54711.0,73.3135,73.3135,73.2758,73.2946,54711.0
2024-01-31 11:30:00,77.64,77.65,77.63,77.64,22582.0,73.2946,73.3041,73.2852,73.2946,22582.0
2024-01-31 11:40:00,77.65,77.66,77.64,77.65,52496.0,73.3041,73.3135,73.2946,73.3041,52496.0
2024-01-31 11:50:00,77.65,77.66,77.64,77.65,47383.0,73.3041,73.3135,73.2946,73.3041,47383.0
2024-01-31 12:00:00,77.65,77.66,77.63,77.66,111905.0,73.3041,73.3135,73.2852,73.3135,111905.0
2024-01-31 12:10:00,77.66,77.67,77.65,77.66,43519.0,73.3135,73.323,73.3041,73.3135,43519.0
2024-01-31 12:20:00,77.66,77.66,77.65,77.66,36773.0,73.3135,73.3135,73.3041,73.3135,36773.0
2024-01-31 12:30:00,77.66,77.66,77.64,77.65,74142.0,73.3135,73.3135,73.2946,73.3041,74142.0
2024-01-31 12:40:00,77.64,77.66,77.64,77.65,66710.0,73.2946,73.3135,73.2946,73.3041,66710.0
2024-01-31 12:50:00,77.65,77.65,77.64,77.64,32074.0,73.3041,73.3041,73.2946,73.2946,32074.0
2024-01-31 13:00:00,77.65,77.65,77.64,77.64,10359.0,73.3041,73.3041,73.2946,73.2946,10359.0
2024-01-31 13:10:00,77.65,77.65,77.64,77.65,24436.0,73.3041,73.3041,73.2946,73.3041,24436.0
2024-01-31 13:20:00,77.64,77.65,77.63,77.65,25553.0,73.2946,73.3041,73.2852,73.3041,25553.0
2024-01-31 13:30:00,77.65,77.66,77.63,77.64,81473.0,73.3041,73.3135,73.2852,73.2946,81473.0
2024-01-31 13:40:00,77.63,77.64,77.63,77.64,19117.0,73.2852,73.2946,73.2852,73.2946,19117.0
2024-01-31 13:50:00,77.64,77.64,77.63,77.64,93326.0,73.2946,73.2946,73.2852,73.2946,93326.0
2024-01-31 14:00:00,77.64,77.64,77.53,77.57,64295.0,73.2946,73.2946,73.1908,73.2286,64295.0
2024-01-31 14:10:00,77.58,77.62,77.57,77.6,48142.0,73.238,73.2758,73.2286,73.2569,48142.0
2024-01-31 14:20:00,77.6,77.61,77.57,77.61,45032.0,73.2569,73.2663,73.2286,73.2663,45032.0
2024-01-31 14:30:00,77.6,77.72,77.59,77.71,94249.0,73.2569,73.3702,73.2474,73.3607,94249.0
2024-01-31 14:40:00,77.7,77.73,77.68,77.7,93970.0,73.3513,73.3796,73.3324,73.3513,93970.0
2024-01-31 14:50:00,77.7,77.71,77.65,77.66,82248.0,73.3513,73.3607,73.3041,73.3135,82248.0
2024-01-31 15:00:00,77.67,77.67,77.55,77.58,151418.0,73.323,73.323,73.2097,73.238,151418.0
2024-01-31 15:10:00,77.59,77.62,77.55,77.6,107433.0,73.2474,73.2758,73.2097,73.2569,107433.0
2024-01-31 15:20:00,77.59,77.63,77.58,77.58,82718.0,73.2474,73.2852,73.238,73.238,82718.0
2024-01-31 15:30:00,77.58,77.6,77.54,77.59,231649.0,73.238,73.2569,73.2002,73.2474,231649.0
2024-01-31 15:40:00,77.59,77.62,77.58,77.62,252491.0,73.2474,73.2758,73.238,73.2758,252491.0
2024-01-31 15:50:00,77.62,77.66,77.6,77.66,669249.0,73.2758,73.3135,73.2569,73.3135,669249.0
2024-02-01 09:30:00,77.58,77.58,77.5,77.51,339926.0,73.459,73.459,73.3833,73.3927,339926.0
2024-02-01 09:40:00,77.51,77.53,77.5,77.51,249197.0,73.3927,73.4117,73.3833,73.3927,249197.0
2024-02-01 09:50:00,77.5,77.54,77.49,77.54,47409.0,73.3833,73.4211,73.3738,73.4211,47409.0
2024-02-01 10:00:00,77.49,77.52,77.41,77.49,75877.0,73.3738,73.4022,73.2981,73.3738,75877.0
2024-02-01 10:10:00,77.48,77.49,77.45,77.47,50727.0,73.3643,73.3738,73.3359,73.3549,50727.0
2024-02-01 10:20:00,77.47,77.5,77.45,77.49,1051092.0,73.3549,73.3833,73.3359,73.3738,1051092.0
2024-02-01 10:30:00,77.48,77.5,77.48,77.49,53469.0,73.3643,73.3833,73.3643,73.3738,53469.0
2024-02-01 10:40:00,77.5,77.53,77.49,77.52,31717.0,73.3833,73.4117,73.3738,73.4022,31717.0
2024-02-01 10:50:00,77.52,77.55,77.52,77.55,24985.0,73.4022,73.4306,73.4022,73.4306,24985.0
2024-02-01 11:00:00,77.55,77.61,77.55,77.6,709584.0,73.4306,73.4874,73.4306,73.478,709584.0
2024-02-01 11:10:00,77.6,77.61,77.56,77.56,51282.0,73.478,73.4874,73.4401,73.4401,51282.0
2024-02-01 11:20:00,77.57,77.58,77.54,77.55,395346.0,73.4496,73.459,73.4211,73.4306,395346.0
2024-02-01 11:30:00,77.55,77.57,77.54,77.56,38063.0,73.4306,73.4496,73.4211,73.4401,38063.0
2024-02-01 11:40:00,77.56,77.58,77.55,77.56,785170.0,73.4401,73.459,73.4306,73.4401,785170.0
2024-02-01 11:50:00,77.56,77.57,77.53,77.54,580321.0,73.4401,73.4496,73.4117,73.4211,580321.0
2024-02-01 12:00:00,77.54,77.55,77.53,77.54,158385.0,73.4211,73.4306,73.4117,73.4211,158385.0
2024-02-01 12:10:00,77.54,77.55,77.52,77.53,20599.0,73.4211,73.4306,73.4022,73.4117,20599.0
2024-02-01 12:20:00,77.53,77.54,77.51,77.52,39160.0,73.4117,73.4211,73.3927,73.4022,39160.0
2024-02-01 12:30:00,77.53,77.56,77.52,77.54,36265.0,73.4117,73.4401,73.4022,73.4211,36265.0
2024-02-01 12:40:00,77.55,77.55,77.52,77.53,21414.0,73.4306,73.4306,73.4022,73.4117,21414.0
2024-02-01 12:50:00,77.53,77.54,77.52,77.53,43096.0,73.4117,73.4211,73.4022,73.4117,43096.0
2024-02-01 13:00:00,77.54,77.54,77.51,77.53,62027.0,73.4211,73.4211,73.3927,73.4117,62027.0
2024-02-01 13:10:00,77.53,77.54,77.52,77.52,528973.0,73.4117,73.4211,73.4022,73.4022,528973.0
2024-02-01 13:20:00,77.52,77.53,77.51,77.51,29509.0,73.4022,73.4117,73.3927,73.3927,29509.0
2024-02-01 13:30:00,77.52,77.55,77.51,77.54,37950.0,73.4022,73.4306,73.3927,73.4211,37950.0
2024-02-01 13:40:00,77.54,77.55,77.52,77.52,2020474.0,73.4211,73.4306,73.4022,73.4022,2020474.0
2024-02-01 13:50:00,77.53,77.53,77.52,77.53,25430.0,73.4117,73.4117,73.4022,73.4117,25430.0
2024-02-01 14:00:00,77.53,77.54,77.52,77.54,19944.0,73.4117,73.4211,73.4022,73.4211,19944.0
2024-02-01 14:10:00,77.54,77.56,77.53,77.54,49769.0,73.4211,73.4401,73.4117,73.4211,49769.0
2024-02-01 14:20:00,77.54,77.56,77.54,77.56,55179.0,73.4211,73.4401,73.4211,73.4401,55179.0
2024-02-01 14:30:00,77.56,77.57,77.54,77.57,72837.0,73.4401,73.4496,73.4211,73.4496,72837.0
2024-02-01 14:40:00,77.56,77.58,77.56,77.56,34216.0,73.4401,73.459,73.4401,73.4401,34216.0
2024-02-01 14:50:00,77.57,77.57,77.55,77.56,48605.0,73.4496,73.4496,73.4306,73.4401,48605.0
2024-02-01 15:00:00,77.56,77.56,77.55,77.56,28376.0,73.4401,73.4401,73.4306,73.4401,28376.0
2024-02-01 15:10:00,77.55,77.56,77.55,77.56,49090.0,73.4306,73.4401,73.4306,73.4401,49090.0
2024-02-01 15:20:00,77.56,77.56,77.54,77.55,41962.0,73.4401,73.4401,73.4211,73.4306,41962.0
2024-02-01 15:30:00,77.54,77.55,77.54,77.55,50847.0,73.4211,73.4306,73.4211,73.4306,50847.0
2024-02-01 15:40:00,77.55,77.55,77.53,77.54,125313.0,73.4306,73.4306,73.4117,73.4211,125313.0
2024-02-01 15:50:00,77.53,77.54,77.52,77.53,321743.0,73.4117,73.4211,73.4022,73.4117,321743.0
2024-02-02 09:30:00,77.21,77.4,77.21,77.25,205126.0,73.1087,73.2886,73.1087,73.1466,205126.0
2024-02-02 09:40:00,77.25,77.31,77.25,77.29,210694.0,73.1466,73.2034,73.1466,73.1844,210694.0
2024-02-02 09:50:00,77.29,77.29,77.25,77.29,617232.0,73.1844,73.1844,73.1466,73.1844,617232.0
2024-02-02 10:00:00,77.29,77.29,77.25,77.26,196068.0,73.1844,73.1844,73.1466,73.156,196068.0
2024-02-02 10:10:00,77.26,77.27,77.23,77.24,79066.0,73.156,73.1655,73.1276,73.1371,79066.0
2024-02-02 10:20:00,77.23,77.24,77.22,77.23,95823.0,73.1276,73.1371,73.1181,73.1276,95823.0
2024-02-02 10:30:00,77.22,77.24,77.2,77.24,106521.0,73.1181,73.1371,73.0992,73.1371,106521.0
2024-02-02 10:40:00,77.23,77.25,77.23,77.24,192795.0,73.1276,73.1466,73.1276,73.1371,192795.0
2024-02-02 10:50:00,77.24,77.24,77.22,77.23,69296.0,73.1371,73.1371,73.1181,73.1276,69296.0
2024-02-02 11:00:00,77.24,77.25,77.23,77.23,90197.0,73.1371,73.1466,73.1276,73.1276,90197.0
2024-02-02 11:10:00,77.24,77.24,77.22,77.23,31703.0,73.1371,73.1371,73.1181,73.1276,31703.0
2024-02-02 11:20:00,77.22,77.25,77.22,77.25,117625.0,73.1181,73.1466,73.1181,73.1466,117625.0
2024-02-02 11:30:00,77.25,77.25,77.24,77.25,44007.0,73.1466,73.1466,73.1371,73.1466,44007.0
2024-02-02 11:40:00,77.25,77.25,77.23,77.23,85287.0,73.1466,73.1466,73.1276,73.1276,85287.0
2024-02-02 11:50:00,77.24,77.24,77.23,77.23,134047.0,73.1371,73.1371,73.1276,73.1276,134047.0
2024-02-02 12:00:00,77.23,77.24,77.21,77.23,280810.0,73.1276,73.1371,73.1087,73.1276,280810.0
2024-02-02 12:10:00,77.23,77.24,77.23,77.23,93374.0,73.1276,73.1371,73.1276,73.1276,93374.0
2024-02-02 12:20:00,77.23,77.25,77.23,77.25,106280.0,73.1276,73.1466,73.1276,73.1466,106280.0
2024-02-02 12:30:00,77.25,77.25,77.24,77.24,35023.0,73.1466,73.1466,73.1371,73.1371,35023.0
2024-02-02 12:40:00,77.25,77.26,77.24,77.26,66224.0,73.1466,73.156,73.1371,73.156,66224.0
2024-02-02 12:50:00,77.26,77.26,77.23,77.25,75740.0,73.156,73.156,73.1276,73.1466,75740.0
2024-02-02 13:00:00,77.24,77.25,77.24,77.24,52007.0,73.1371,73.1466,73.1371,73.1371,52007.0
2024-02-02 13:10:00,77.24,77.25,77.24,77.25,64593.0,73.1371,73.1466,73.1371,73.1466,64593.0
2024-02-02 13:20:00,77.25,77.26,77.24,77.24,80092.0,73.1466,73.156,73.1371,73.1371,80092.0
2024-02-02 13:30:00,77.25,77.28,77.24,77.28,140695.0,73.1466,73.175,73.1371,73.175,140695.0
2024-02-02 13:40:00,77.28,77.29,77.27,77.29,42917.0,73.175,73.1844,73.1655,73.1844,42917.0
2024-02-02 13:50:00,77.29,77.29,77.27,77.28,391199.0,73.1844,73.1844,73.1655,73.175,391199.0
2024-02-02 14:00:00,77.27,77.28,77.26,77.27,89852.0,73.1655,73.175,73.156,73.1655,89852.0
2024-02-02 14:10:00,77.27,77.31,77.26,77.3,161030.0,73.1655,73.2034,73.156,73.1939,161030.0
2024-02-02 14:20:00,77.3,77.3,77.29,77.3,66939.0,73.1939,73.1939,73.1844,73.1939,66939.0
2024-02-02 14:30:00,77.3,77.31,77.29,77.31,99210.0,73.1939,73.2034,73.1844,73.2034,99210.0
2024-02-02 14:40:00,77.3,77.33,77.29,77.29,89378.0,73.1939,73.2223,73.1844,73.1844,89378.0
2024-02-02 14:50:00,77.29,77.31,77.29,77.3,68933.0,73.1844,73.2034,73.1844,73.1939,68933.0
2024-02-02 15:00:00,77.3,77.31,77.29,77.29,77153.0,73.1939,73.2034,73.1844,73.1844,77153.0
2024-02-02 15:10:00,77.3,77.31,77.29,77.31,67115.0,73.1939,73.2034,73.1844,73.2034,67115.0
2024-02-02 15:20:00,77.31,77.31,77.3,77.31,93950.0,73.2034,73.2034,73.1939,73.2034,93950.0
2024-02-02 15:30:00,77.31,77.31,77.3,77.31,32040.0,73.2034,73.2034,73.1939,73.2034,32040.0
2024-02-02 15:40:00,77.31,77.31,77.3,77.31,105158.0,73.2034,73.2034,73.1939,73.2034,105158.0
2024-02-02 15:50:00,77.31,77.32,77.3,77.31,113774.0,73.2034,73.2128,73.1939,73.2034,113774.0
2024-02-05 09:30:00,77.22,77.22,77.15,77.17,120124.0,73.1181,73.1181,73.0519,73.0708,120124.0
2024-02-05 09:40:00,77.17,77.18,77.14,77.16,682018.0,73.0708,73.0803,73.0424,73.0613,682018.0
2024-02-05 09:50:00,77.17,77.18,77.15,77.17,56572.0,73.0708,73.0803,73.0519,73.0708,56572.0
2024-02-05 10:00:00,77.17,77.17,77.07,77.08,146542.0,73.0708,73.0708,72.9761,72.9856,146542.0
2024-02-05 10:10:00,77.09,77.11,77.08,77.11,47663.0,72.9951,73.014,72.9856,73.014,47663.0
2024-02-05 10:20:00,77.11,77.11,77.1,77.11,45183.0,73.014,73.014,73.0045,73.014,45183.0
2024-02-05 10:30:00,77.11,77.11,77.09,77.11,37941.0,73.014,73.014,72.9951,73.014,37941.0
2024-02-05 10:40:00,77.11,77.11,77.07,77.08,81354.0,73.014,73.014,72.9761,72.9856,81354.0
2024-02-05 10:50:00,77.09,77.1,77.07,77.07,36534.0,72.9951,73.0045,72.9761,72.9761,36534.0
2024-02-05 11:00:00,77.08,77.09,77.07,77.09,60992.0,72.9856,72.9951,72.9761,72.9951,60992.0
2024-02-05 11:10:00,77.08,77.09,77.07,77.09,197817.0,72.9856,72.9951,72.9761,72.9951,197817.0
2024-02-05 11:20:00,77.09,77.09,77.08,77.09,17037.0,72.9951,72.9951,72.9856,72.9951,17037.0
2024-02-05 11:30:00,77.09,77.11,77.08,77.11,31877.0,72.9951,73.014,72.9856,73.014,31877.0
2024-02-05 11:40:00,77.11,77.11,77.08,77.09,39950.0,73.014,73.014,72.9856,72.9951,39950.0
2024-02-05 11:50:00,77.09,77.11,77.09,77.1,73363.0,72.9951,73.014,72.9951,73.0045,73363.0
2024-02-05 12:00:00,77.09,77.1,77.08,77.1,35331.0,72.9951,73.0045,72.9856,73.0045,35331.0
2024-02-05 12:10:00,77.1,77.11,77.09,77.09,42054.0,73.0045,73.014,72.9951,72.9951,42054.0
2024-02-05 12:20:00,77.09,77.12,77.09,77.12,46162.0,72.9951,73.0235,72.9951,73.0235,46162.0
2024-02-05 12:30:00,77.12,77.14,77.11,77.14,49504.0,73.0235,73.0424,73.014,73.0424,49504.0
2024-02-05 12:40:00,77.14,77.15,77.13,77.14,45551.0,73.0424,73.0519,73.0329,73.0424,45551.0
2024-02-05 12:50:00,77.15,77.15,77.13,77.14,63967.0,73.0519,73.0519,73.0329,73.0424,63967.0
2024-02-05 13:00:00,77.14,77.14,77.12,77.13,144813.0,73.0424,73.0424,73.0235,73.0329,144813.0
2024-02-05 13:10:00,77.13,77.14,77.13,77.13,34243.0,73.0329,73.0424,73.0329,73.0329,34243.0
2024-02-05 13:20:00,77.14,77.14,77.12,77.13,74965.0,73.0424,73.0424,73.0235,73.0329,74965.0
2024-02-05 13:30:00,77.14,77.14,77.13,77.14,15852.0,73.0424,73.0424,73.0329,73.0424,15852.0
2024-02-05 13:40:00,77.13,77.14,77.13,77.13,12599.0,73.0329,73.0424,73.0329,73.0329,12599.0
2024-02-05 13:50:00,77.13,77.14,77.12,77.13,95446.0,73.0329,73.0424,73.0235,73.0329,95446.0
2024-02-05 14:00:00,77.13,77.14,77.13,77.13,103014.0,73.0329,73.0424,73.0329,73.0329,103014.0
2024-02-05 14:10:00,77.13,77.14,77.12,77.13,43659.0,73.0329,73.0424,73.0235,73.0329,43659.0
2024-02-05 14:20:00,77.13,77.13,77.12,77.13,161176.0,73.0329,73.0329,73.0235,73.0329,161176.0
2024-02-05 14:30:00,77.12,77.13,77.12,77.13,118367.0,73.0235,73.0329,73.0235,73.0329,118367.0
2024-02-05 14:40:00,77.13,77.13,77.12,77.13,144647.0,73.0329,73.0329,73.0235,73.0329,144647.0
2024-02-05 14:50:00,77.13,77.13,77.1,77.11,108361.0,73.0329,73.0329,73.0045,73.014,108361.0
2024-02-05 15:00:00,77.12,77.12,77.11,77.11,38645.0,73.0235,73.0235,73.014,73.014,38645.0
2024-02-05 15:10:00,77.12,77.12,77.1,77.11,135120.0,73.0235,73.0235,73.0045,73.014,135120.0
2024-02-05 15:20:00,77.11,77.12,77.1,77.11,50410.0,73.014,73.0235,73.0045,73.014,50410.0
2024-02-05 15:30:00,77.1,77.11,77.1,77.11,116979.0,73.0045,73.014,73.0045,73.014,116979.0
2024-02-05 15:40:00,77.11,77.12,77.1,77.11,186345.0,73.014,73.0235,73.0045,73.014,186345.0
2024-02-05 15:50:00,77.12,77.12,77.11,77.12,157352.0,73.0235,73.0235,73.014,73.0235,157352.0
2024-02-06 09:30:00,77.16,77.17,77.15,77.16,203681.0,73.0613,73.0708,73.0519,73.0613,203681.0
2024-02-06 09:40:00,77.15,77.18,77.15,77.17,812163.0,73.0519,73.0803,73.0519,73.0708,812163.0
2024-02-06 09:50:00,77.17,77.18,77.16,77.18,232397.0,73.0708,73.0803,73.0613,73.0803,232397.0
2024-02-06 10:00:00,77.18,77.19,77.16,77.19,99664.0,73.0803,73.0897,73.0613,73.0897,99664.0
2024-02-06 10:10:00,77.18,77.22,77.17,77.22,54620.0,73.0803,73.1181,73.0708,73.1181,54620.0
2024-02-06 10:20:00,77.22,77.24,77.21,77.23,61902.0,73.1181,73.1371,73.1087,73.1276,61902.0
2024-02-06 10:30:00,77.22,77.23,77.2,77.21,69926.0,73.1181,73.1276,73.0992,73.1087,69926.0
2024-02-06 10:40:00,77.2,77.23,77.2,77.22,87546.0,73.0992,73.1276,73.0992,73.1181,87546.0
2024-02-06 10:50:00,77.23,77.23,77.21,77.22,75543.0,73.1276,73.1276,73.1087,73.1181,75543.0
2024-02-06 11:00:00,77.22,77.23,77.19,77.19,62419.0,73.1181,73.1276,73.0897,73.0897,62419.0
2024-02-06 11:10:00,77.19,77.22,77.19,77.21,133451.0,73.0897,73.1181,73.0897,73.1087,133451.0
2024-02-06 11:20:00,77.21,77.23,77.2,77.23,314319.0,73.1087,73.1276,73.0992,73.1276,314319.0
2024-02-06 11:30:00,77.23,77.23,77.21,77.22,61132.0,73.1276,73.1276,73.1087,73.1181,61132.0
2024-02-06 11:40:00,77.22,77.23,77.21,77.22,234421.0,73.1181,73.1276,73.1087,73.1181,234421.0
2024-02-06 11:50:00,77.22,77.23,77.22,77.22,128018.0,73.1181,73.1276,73.1181,73.1181,128018.0
2024-02-06 12:00:00,77.23,77.23,77.21,77.23,96399.0,73.1276,73.1276,73.1087,73.1276,96399.0
2024-02-06 12:10:00,77.23,77.24,77.22,77.23,95784.0,73.1276,73.1371,73.1181,73.1276,95784.0
2024-02-06 12:20:00,77.23,77.24,77.22,77.24,98142.0,73.1276,73.1371,73.1181,73.1371,98142.0
2024-02-06 12:30:00,77.24,77.26,77.23,77.26,52877.0,73.1371,73.156,73.1276,73.156,52877.0
2024-02-06 12:40:00,77.26,77.28,77.25,77.27,44702.0,73.156,73.175,73.1466,73.1655,44702.0
2024-02-06 12:50:00,77.27,77.29,77.26,77.27,77551.0,73.1655,73.1844,73.156,73.1655,77551.0
2024-02-06 13:00:00,77.27,77.32,77.26,77.29,83236.0,73.1655,73.2128,73.156,73.1844,83236.0
2024-02-06 13:10:00,77.29,77.31,77.28,77.31,85752.0,73.1844,73.2034,73.175,73.2034,85752.0
2024-02-06 13:20:00,77.31,77.31,77.28,77.29,94028.0,73.2034,73.2034,73.175,73.1844,94028.0
2024-02-06 13:30:00,77.29,77.3,77.28,77.3,46444.0,73.1844,73.1939,73.175,73.1939,46444.0
2024-02-06 13:40:00,77.3,77.31,77.29,77.31,74936.0,73.1939,73.2034,73.1844,73.2034,74936.0
2024-02-06 13:50:00,77.31,77.31,77.3,77.31,55319.0,73.2034,73.2034,73.1939,73.2034,55319.0
2024-02-06 14:00:00,77.31,77.32,77.3,77.31,68656.0,73.2034,73.2128,73.1939,73.2034,68656.0
2024-02-06 14:10:00,77.3,77.31,77.29,77.31,46757.0,73.1939,73.2034,73.1844,73.2034,46757.0
2024-02-06 14:20:00,77.31,77.32,77.29,77.3,179638.0,73.2034,73.2128,73.1844,73.1939,179638.0
2024-02-06 14:30:00,77.3,77.3,77.28,77.29,60198.0,73.1939,73.1939,73.175,73.1844,60198.0
2024-02-06 14:40:00,77.29,77.29,77.27,77.28,114090.0,73.1844,73.1844,73.1655,73.175,114090.0
2024-02-06 14:50:00,77.28,77.28,77.26,77.27,121591.0,73.175,73.175,73.156,73.1655,121591.0
2024-02-06 15:00:00,77.27,77.27,77.26,77.27,131020.0,73.1655,73.1655,73.156,73.1655,131020.0
2024-02-06 15:10:00,77.27,77.28,77.27,77.28,70159.0,73.1655,73.175,73.1655,73.175,70159.0
2024-02-06 15:20:00,77.27,77.28,77.27,77.28,37494.0,73.1655,73.175,73.1655,73.175,37494.0
2024-02-06 15:30:00,77.27,77.28,77.27,77.27,29425.0,73.1655,73.175,73.1655,73.1655,29425.0
2024-02-06 15:40:00,77.27,77.27,77.25,77.25,318462.0,73.1655,73.1655,73.1466,73.1466,318462.0
2024-02-06 15:50:00,77.26,77.26,77.25,77.26,173251.0,73.156,73.156,73.1466,73.156,173251.0
2024-02-07 09:30:00,77.2,77.27,77.2,77.27,176833.0,73.0992,73.1655,73.0992,73.1655,176833.0
2024-02-07 09:40:00,77.27,77.34,77.26,77.33,85479.0,73.1655,73.2318,73.156,73.2223,85479.0
2024-02-07 09:50:00,77.33,77.34,77.3,77.31,25869.0,73.2223,73.2318,73.1939,73.2034,25869.0
2024-02-07 10:00:00,77.31,77.32,77.26,77.28,69184.0,73.2034,73.2128,73.156,73.175,69184.0
2024-02-07 10:10:00,77.27,77.29,77.26,77.28,80320.0,73.1655,73.1844,73.156,73.175,80320.0
2024-02-07 10:20:00,77.28,77.3,77.27,77.3,21685.0,73.175,73.1939,73.1655,73.1939,21685.0
2024-02-07 10:30:00,77.3,77.32,77.27,77.28,37498.0,73.1939,73.2128,73.1655,73.175,37498.0
2024-02-07 10:40:00,77.28,77.3,77.28,77.29,66845.0,73.175,73.1939,73.175,73.1844,66845.0
2024-02-07 10:50:00,77.28,77.28,77.27,77.28,19706.0,73.175,73.175,73.1655,73.175,19706.0
2024-02-07 11:00:00,77.28,77.28,77.27,77.28,26930.0,73.175,73.175,73.1655,73.175,26930.0
2024-02-07 11:10:00,77.27,77.28,77.26,77.27,47058.0,73.1655,73.175,73.156,73.1655,47058.0
2024-02-07 11:20:00,77.26,77.28,77.26,77.27,59300.0,73.156,73.175,73.156,73.1655,59300.0
2024-02-07 11:30:00,77.28,77.28,77.26,77.27,42201.0,73.175,73.175,73.156,73.1655,42201.0
2024-02-07 11:40:00,77.27,77.27,77.26,77.27,232389.0,73.1655,73.1655,73.156,73.1655,232389.0
2024-02-07 11:50:00,77.27,77.28,77.25,77.25,61603.0,73.1655,73.175,73.1466,73.1466,61603.0
2024-02-07 12:00:00,77.26,77.27,77.24,77.25,50171.0,73.156,73.1655,73.1371,73.1466,50171.0
2024-02-07 12:10:00,77.25,77.25,77.23,77.23,231782.0,73.1466,73.1466,73.1276,73.1276,231782.0
2024-02-07 12:20:00,77.23,77.25,77.23,77.24,80384.0,73.1276,73.1466,73.1276,73.1371,80384.0
2024-02-07 12:30:00,77.23,77.24,77.23,77.24,45788.0,73.1276,73.1371,73.1276,73.1371,45788.0
2024-02-07 12:40:00,77.23,77.24,77.22,77.23,19302.0,73.1276,73.1371,73.1181,73.1276,19302.0
2024-02-07 12:50:00,77.23,77.24,77.22,77.23,44269.0,73.1276,73.1371,73.1181,73.1276,44269.0
2024-02-07 13:00:00,77.23,77.28,77.22,77.24,81569.0,73.1276,73.175,73.1181,73.1371,81569.0
2024-02-07 13:10:00,77.25,77.26,77.24,77.25,18765.0,73.1466,73.156,73.1371,73.1466,18765.0
2024-02-07 13:20:00,77.25,77.26,77.24,77.26,50258.0,73.1466,73.156,73.1371,73.156,50258.0
2024-02-07 13:30:00,77.26,77.26,77.24,77.24,40878.0,73.156,73.156,73.1371,73.1371,40878.0
2024-02-07 13:40:00,77.24,77.25,77.23,77.25,644872.0,73.1371,73.1466,73.1276,73.1466,644872.0
2024-02-07 13:50:00,77.25,77.26,77.24,77.26,31276.0,73.1466,73.156,73.1371,73.156,31276.0
2024-02-07 14:00:00,77.26,77.27,77.25,77.27,552794.0,73.156,73.1655,73.1466,73.1655,552794.0
2024-02-07 14:10:00,77.26,77.27,77.25,77.26,60632.0,73.156,73.1655,73.1466,73.156,60632.0
2024-02-07 14:20:00,77.25,77.26,77.24,77.25,54694.0,73.1466,73.156,73.1371,73.1466,54694.0
2024-02-07 14:30:00,77.25,77.26,77.24,77.25,63032.0,73.1466,73.156,73.1371,73.1466,63032.0
2024-02-07 14:40:00,77.25,77.26,77.24,77.25,268897.0,73.1466,73.156,73.1371,73.1466,268897.0
2024-02-07 14:50:00,77.25,77.26,77.24,77.26,122454.0,73.1466,73.156,73.1371,73.156,122454.0
2024-02-07 15:00:00,77.25,77.27,77.24,77.26,65691.0,73.1466,73.1655,73.1371,73.156,65691.0
2024-02-07 15:10:00,77.27,77.27,77.26,77.27,37033.0,73.1655,73.1655,73.156,73.1655,37033.0
2024-02-07 15:20:00,77.27,77.27,77.25,77.27,153980.0,73.1655,73.1655,73.1466,73.1655,153980.0
2024-02-07 15:30:00,77.27,77.27,77.25,77.25,20463.0,73.1655,73.1655,73.1466,73.1466,20463.0
2024-02-07 15:40:00,77.25,77.26,77.24,77.25,81641.0,73.1466,73.156,73.1371,73.1466,81641.0
2024-02-07 15:50:00,77.24,77.25,77.23,77.24,185411.0,73.1371,73.1466,73.1276,73.1371,185411.0
2024-02-08 09:30:00,77.23,77.23,77.19,77.19,51869.0,73.1276,73.1276,73.0897,73.0897,51869.0
2024-02-08 09:40:00,77.19,77.2,77.18,77.19,34000.0,73.0897,73.0992,73.0803,73.0897,34000.0
2024-02-08 09:50:00,77.2,77.2,77.19,77.19,13429.0,73.0992,73.0992,73.0897,73.0897,13429.0
2024-02-08 10:00:00,77.2,77.2,77.19,77.2,8357.0,73.0992,73.0992,73.0897,73.0992,8357.0
2024-02-08 10:10:00,77.2,77.2,77.19,77.2,26570.0,73.0992,73.0992,73.0897,73.0992,26570.0
2024-02-08 10:20:00,77.19,77.21,77.19,77.2,33095.0,73.0897,73.1087,73.0897,73.0992,33095.0
2024-02-08 10:30:00,77.21,77.22,77.2,77.2,51144.0,73.1087,73.1181,73.0992,73.0992,51144.0
2024-02-08 10:40:00,77.2,77.2,77.18,77.2,153932.0,73.0992,73.0992,73.0803,73.0992,153932.0
2024-02-08 10:50:00,77.2,77.21,77.19,77.2,40114.0,73.0992,73.1087,73.0897,73.0992,40114.0
2024-02-08 11:00:00,77.2,77.21,77.2,77.21,55228.0,73.0992,73.1087,73.0992,73.1087,55228.0
2024-02-08 11:10:00,77.2,77.21,77.2,77.2,23077.0,73.0992,73.1087,73.0992,73.0992,23077.0
2024-02-08 11:20:00,77.2,77.21,77.19,77.2,42334.0,73.0992,73.1087,73.0897,73.0992,42334.0
2024-02-08 11:30:00,77.2,77.2,77.19,77.2,26950.0,73.0992,73.0992,73.0897,73.0992,26950.0
2024-02-08 11:40:00,77.2,77.21,77.19,77.2,76323.0,73.0992,73.1087,73.0897,73.0992,76323.0
2024-02-08 11:50:00,77.2,77.21,77.19,77.2,86291.0,73.0992,73.1087,73.0897,73.0992,86291.0
2024-02-08 12:00:00,77.2,77.21,77.19,77.2,17014.0,73.0992,73.1087,73.0897,73.0992,17014.0
2024-02-08 12:10:00,77.2,77.2,77.18,77.19,104309.0,73.0992,73.0992,73.0803,73.0897,104309.0
2024-02-08 12:20:00,77.19,77.19,77.18,77.19,26419.0,73.0897,73.0897,73.0803,73.0897,26419.0
2024-02-08 12:30:00,77.18,77.19,77.18,77.18,90830.0,73.0803,73.0897,73.0803,73.0803,90830.0
2024-02-08 12:40:00,77.19,77.19,77.18,77.19,71224.0,73.0897,73.0897,73.0803,73.0897,71224.0
2024-02-08 12:50:00,77.18,77.19,77.17,77.17,16367.0,73.0803,73.0897,73.0708,73.0708,16367.0
2024-02-08 13:00:00,77.18,77.23,77.17,77.21,52790.0,73.0803,73.1276,73.0708,73.1087,52790.0
2024-02-08 13:10:00,77.21,77.21,77.2,77.21,32067.0,73.1087,73.1087,73.0992,73.1087,32067.0
2024-02-08 13:20:00,77.21,77.21,77.19,77.2,29956.0,73.1087,73.1087,73.0897,73.0992,29956.0
2024-02-08 13:30:00,77.2,77.2,77.18,77.19,1081686.0,73.0992,73.0992,73.0803,73.0897,1081686.0
2024-02-08 13:40:00,77.19,77.19,77.18,77.19,49617.0,73.0897,73.0897,73.0803,73.0897,49617.0
2024-02-08 13:50:00,77.18,77.19,77.17,77.18,161860.0,73.0803,73.0897,73.0708,73.0803,161860.0
2024-02-08 14:00:00,77.17,77.19,77.17,77.19,20043.0,73.0708,73.0897,73.0708,73.0897,20043.0
2024-02-08 14:10:00,77.19,77.19,77.17,77.17,118203.0,73.0897,73.0897,73.0708,73.0708,118203.0
2024-02-08 14:20:00,77.18,77.18,77.17,77.17,13875.0,73.0803,73.0803,73.0708,73.0708,13875.0
2024-02-08 14:30:00,77.17,77.18,77.15,77.16,24053.0,73.0708,73.0803,73.0519,73.0613,24053.0
2024-02-08 14:40:00,77.16,77.16,77.15,77.16,19198.0,73.0613,73.0613,73.0519,73.0613,19198.0
2024-02-08 14:50:00,77.16,77.16,77.15,77.16,25395.0,73.0613,73.0613,73.0519,73.0613,25395.0
2024-02-08 15:00:00,77.16,77.16,77.14,77.15,499645.0,73.0613,73.0613,73.0424,73.0519,499645.0
2024-02-08 15:10:00,77.15,77.15,77.14,77.15,69158.0,73.0519,73.0519,73.0424,73.0519,69158.0
2024-02-08 15:20:00,77.15,77.15,77.14,77.14,37493.0,73.0519,73.0519,73.0424,73.0424,37493.0
2024-02-08 15:30:00,77.15,77.16,77.14,77.16,90893.0,73.0519,73.0613,73.0424,73.0613,90893.0
2024-02-08 15:40:00,77.16,77.16,77.15,77.16,61599.0,73.0613,73.0613,73.0519,73.0613,61599.0
2024-02-08 15:50:00,77.16,77.16,77.15,77.16,329148.0,73.0613,73.0613,73.0519,73.0613,329148.0
2024-02-09 09:30:00,77.1,77.13,77.09,77.09,79012.0,73.0045,73.0329,72.9951,72.9951,79012.0
2024-02-09 09:40:00,77.09,77.11,77.09,77.11,34824.0,72.9951,73.014,72.9951,73.014,34824.0
2024-02-09 09:50:00,77.11,77.13,77.1,77.13,255251.0,73.014,73.0329,73.0045,73.0329,255251.0
2024-02-09 10:00:00,77.12,77.14,77.12,77.13,72188.0,73.0235,73.0424,73.0235,73.0329,72188.0
2024-02-09 10:10:00,77.13,77.13,77.11,77.12,62598.0,73.0329,73.0329,73.014,73.0235,62598.0
2024-02-09 10:20:00,77.12,77.13,77.11,77.13,282190.0,73.0235,73.0329,73.014,73.0329,282190.0
2024-02-09 10:30:00,77.13,77.14,77.12,77.13,32673.0,73.0329,73.0424,73.0235,73.0329,32673.0
2024-02-09 10:40:00,77.13,77.13,77.12,77.12,30505.0,73.0329,73.0329,73.0235,73.0235,30505.0
2024-02-09 10:50:00,77.13,77.13,77.11,77.12,42364.0,73.0329,73.0329,73.014,73.0235,42364.0
2024-02-09 11:00:00,77.11,77.13,77.11,77.13,575881.0,73.014,73.0329,73.014,73.0329,575881.0
2024-02-09 11:10:00,77.13,77.14,77.12,77.14,38348.0,73.0329,73.0424,73.0235,73.0424,38348.0
2024-02-09 11:20:00,77.14,77.15,77.12,77.13,97988.0,73.0424,73.0519,73.0235,73.0329,97988.0
2024-02-09 11:30:00,77.13,77.13,77.11,77.12,44586.0,73.0329,73.0329,73.014,73.0235,44586.0
2024-02-09 11:40:00,77.11,77.12,77.11,77.12,542659.0,73.014,73.0235,73.014,73.0235,542659.0
2024-02-09 11:50:00,77.12,77.13,77.11,77.11,26012.0,73.0235,73.0329,73.014,73.014,26012.0
2024-02-09 12:00:00,77.11,77.13,77.11,77.12,310609.0,73.014,73.0329,73.014,73.0235,310609.0
2024-02-09 12:10:00,77.12,77.13,77.11,77.13,1214043.0,73.0235,73.0329,73.014,73.0329,1214043.0
2024-02-09 12:20:00,77.13,77.13,77.12,77.13,159721.0,73.0329,73.0329,73.0235,73.0329,159721.0
2024-02-09 12:30:00,77.13,77.13,77.12,77.12,118302.0,73.0329,73.0329,73.0235,73.0235,118302.0
2024-02-09 12:40:00,77.13,77.13,77.12,77.13,1206384.0,73.0329,73.0329,73.0235,73.0329,1206384.0
2024-02-09 12:50:00,77.13,77.14,77.12,77.14,241631.0,73.0329,73.0424,73.0235,73.0424,241631.0
2024-02-09 13:00:00,77.13,77.15,77.13,77.14,119599.0,73.0329,73.0519,73.0329,73.0424,119599.0
2024-02-09 13:10:00,77.14,77.14,77.13,77.14,33880.0,73.0424,73.0424,73.0329,73.0424,33880.0
2024-02-09 13:20:00,77.14,77.15,77.13,77.15,81656.0,73.0424,73.0519,73.0329,73.0519,81656.0
2024-02-09 13:30:00,77.14,77.16,77.14,77.15,38134.0,73.0424,73.0613,73.0424,73.0519,38134.0
2024-02-09 13:40:00,77.16,77.16,77.14,77.15,102676.0,73.0613,73.0613,73.0424,73.0519,102676.0
2024-02-09 13:50:00,77.15,77.16,77.14,77.15,47428.0,73.0519,73.0613,73.0424,73.0519,47428.0
2024-02-09 14:00:00,77.15,77.16,77.14,77.16,168679.0,73.0519,73.0613,73.0424,73.0613,168679.0
2024-02-09 14:10:00,77.15,77.16,77.15,77.15,219622.0,73.0519,73.0613,73.0519,73.0519,219622.0
2024-02-09 14:20:00,77.15,77.16,77.14,77.15,225516.0,73.0519,73.0613,73.0424,73.0519,225516.0
2024-02-09 14:30:00,77.15,77.16,77.14,77.15,159313.0,73.0519,73.0613,73.0424,73.0519,159313.0
2024-02-09 14:40:00,77.14,77.15,77.14,77.14,359972.0,73.0424,73.0519,73.0424,73.0424,359972.0
2024-02-09 14:50:00,77.15,77.15,77.14,77.14,139375.0,73.0519,73.0519,73.0424,73.0424,139375.0
2024-02-09 15:00:00,77.14,77.15,77.13,77.14,167031.0,73.0424,73.0519,73.0329,73.0424,167031.0
2024-02-09 15:10:00,77.13,77.15,77.13,77.14,173980.0,73.0329,73.0519,73.0329,73.0424,173980.0
2024-02-09 15:20:00,77.14,77.15,77.14,77.15,164966.0,73.0424,73.0519,73.0424,73.0519,164966.0
2024-02-09 15:30:00,77.14,77.15,77.14,77.15,140616.0,73.0424,73.0519,73.0424,73.0519,140616.0
2024-02-09 15:40:00,77.14,77.15,77.14,77.15,194370.0,73.0424,73.0519,73.0424,73.0519,194370.0
2024-02-09 15:50:00,77.14,77.17,77.14,77.17,203273.0,73.0424,73.0708,73.0424,73.0708,203273.0
2024-02-12 09:30:00,77.2,77.2,77.16,77.16,45162.0,73.0992,73.0992,73.0613,73.0613,45162.0
2024-02-12 09:40:00,77.17,77.17,77.15,77.17,28185.0,73.0708,73.0708,73.0519,73.0708,28185.0
2024-02-12 09:50:00,77.16,77.17,77.16,77.17,21024.0,73.0613,73.0708,73.0613,73.0708,21024.0
2024-02-12 10:00:00,77.16,77.17,77.15,77.16,64234.0,73.0613,73.0708,73.0519,73.0613,64234.0
2024-02-12 10:10:00,77.16,77.16,77.14,77.15,78720.0,73.0613,73.0613,73.0424,73.0519,78720.0
2024-02-12 10:20:00,77.15,77.15,77.14,77.15,59720.0,73.0519,73.0519,73.0424,73.0519,59720.0
2024-02-12 10:30:00,77.15,77.17,77.14,77.15,54337.0,73.0519,73.0708,73.0424,73.0519,54337.0
2024-02-12 10:40:00,77.16,77.16,77.15,77.16,27375.0,73.0613,73.0613,73.0519,73.0613,27375.0
2024-02-12 10:50:00,77.16,77.17,77.15,77.16,21315.0,73.0613,73.0708,73.0519,73.0613,21315.0
2024-02-12 11:00:00,77.17,77.17,77.16,77.17,14528.0,73.0708,73.0708,73.0613,73.0708,14528.0
2024-02-12 11:10:00,77.17,77.17,77.16,77.17,20052.0,73.0708,73.0708,73.0613,73.0708,20052.0
2024-02-12 11:20:00,77.17,77.17,77.16,77.17,69038.0,73.0708,73.0708,73.0613,73.0708,69038.0
2024-02-12 11:30:00,77.17,77.19,77.17,77.19,115519.0,73.0708,73.0897,73.0708,73.0897,115519.0
2024-02-12 11:40:00,77.18,77.19,77.18,77.19,105623.0,73.0803,73.0897,73.0803,73.0897,105623.0
2024-02-12 11:50:00,77.19,77.19,77.18,77.19,42195.0,73.0897,73.0897,73.0803,73.0897,42195.0
2024-02-12 12:00:00,77.19,77.21,77.18,77.2,44707.0,73.0897,73.1087,73.0803,73.0992,44707.0
2024-02-12 12:10:00,77.2,77.22,77.2,77.22,54661.0,73.0992,73.1181,73.0992,73.1181,54661.0
2024-02-12 12:20:00,77.21,77.22,77.21,77.21,664622.0,73.1087,73.1181,73.1087,73.1087,664622.0
2024-02-12 12:30:00,77.22,77.23,77.21,77.22,67423.0,73.1181,73.1276,73.1087,73.1181,67423.0
2024-02-12 12:40:00,77.22,77.23,77.21,77.21,98313.0,73.1181,73.1276,73.1087,73.1087,98313.0
2024-02-12 12:50:00,77.22,77.22,77.21,77.22,93882.0,73.1181,73.1181,73.1087,73.1181,93882.0
2024-02-12 13:00:00,77.22,77.22,77.21,77.22,49679.0,73.1181,73.1181,73.1087,73.1181,49679.0
2024-02-12 13:10:00,77.22,77.22,77.21,77.22,149127.0,73.1181,73.1181,73.1087,73.1181,149127.0
2024-02-12 13:20:00,77.22,77.22,77.21,77.21,68918.0,73.1181,73.1181,73.1087,73.1087,68918.0
2024-02-12 13:30:00,77.21,77.22,77.2,77.22,201621.0,73.1087,73.1181,73.0992,73.1181,201621.0
2024-02-12 13:40:00,77.22,77.22,77.21,77.22,210589.0,73.1181,73.1181,73.1087,73.1181,210589.0
2024-02-12 13:50:00,77.22,77.22,77.21,77.22,178133.0,73.1181,73.1181,73.1087,73.1181,178133.0
2024-02-12 14:00:00,77.22,77.23,77.21,77.23,127575.0,73.1181,73.1276,73.1087,73.1276,127575.0
2024-02-12 14:10:00,77.23,77.23,77.2,77.2,90995.0,73.1276,73.1276,73.0992,73.0992,90995.0
2024-02-12 14:20:00,77.2,77.21,77.2,77.21,168247.0,73.0992,73.1087,73.0992,73.1087,168247.0
2024-02-12 14:30:00,77.2,77.22,77.2,77.22,70203.0,73.0992,73.1181,73.0992,73.1181,70203.0
2024-02-12 14:40:00,77.22,77.22,77.2,77.2,86815.0,73.1181,73.1181,73.0992,73.0992,86815.0
2024-02-12 14:50:00,77.2,77.21,77.19,77.2,166201.0,73.0992,73.1087,73.0897,73.0992,166201.0
2024-02-12 15:00:00,77.2,77.21,77.19,77.2,181864.0,73.0992,73.1087,73.0897,73.0992,181864.0
2024-02-12 15:10:00,77.2,77.21,77.2,77.21,59470.0,73.0992,73.1087,73.0992,73.1087,59470.0
2024-02-12 15:20:00,77.2,77.21,77.19,77.2,56147.0,73.0992,73.1087,73.0897,73.0992,56147.0
2024-02-12 15:30:00,77.2,77.2,77.18,77.2,158330.0,73.0992,73.0992,73.0803,73.0992,158330.0
2024-02-12 15:40:00,77.2,77.21,77.19,77.2,277086.0,73.0992,73.1087,73.0897,73.0992,277086.0
2024-02-12 15:50:00,77.2,77.21,77.2,77.21,269944.0,73.0992,73.1087,73.0992,73.1087,269944.0
2024-02-13 09:30:00,76.99,76.99,76.93,76.97,190956.0,72.9004,72.9004,72.8436,72.8814,190956.0
2024-02-13 09:40:00,76.97,76.98,76.96,76.96,43234.0,72.8814,72.8909,72.872,72.872,43234.0
2024-02-13 09:50:00,76.96,76.96,76.94,76.95,29176.0,72.872,72.872,72.853,72.8625,29176.0
2024-02-13 10:00:00,76.95,76.95,76.94,76.95,12491.0,72.8625,72.8625,72.853,72.8625,12491.0
2024-02-13 10:10:00,76.95,76.96,76.93,76.96,125086.0,72.8625,72.872,72.8436,72.872,125086.0
2024-02-13 10:20:00,76.96,76.98,76.93,76.97,5054370.0,72.872,72.8909,72.8436,72.8814,5054370.0
2024-02-13 10:30:00,76.97,76.97,76.94,76.95,432078.0,72.8814,72.8814,72.853,72.8625,432078.0
2024-02-13 10:40:00,76.94,76.96,76.93,76.95,456473.0,72.853,72.872,72.8436,72.8625,456473.0
2024-02-13 10:50:00,76.95,76.95,76.93,76.94,504044.0,72.8625,72.8625,72.8436,72.853,504044.0
2024-02-13 11:00:00,76.94,76.95,76.94,76.95,34750.0,72.853,72.8625,72.853,72.8625,34750.0
2024-02-13 11:10:00,76.95,76.95,76.94,76.95,99821.0,72.8625,72.8625,72.853,72.8625,99821.0
2024-02-13 11:20:00,76.94,76.96,76.94,76.96,47211.0,72.853,72.872,72.853,72.872,47211.0
2024-02-13 11:30:00,76.95,76.96,76.94,76.96,183154.0,72.8625,72.872,72.853,72.872,183154.0
2024-02-13 11:40:00,76.95,76.96,76.94,76.94,100385.0,72.8625,72.872,72.853,72.853,100385.0
2024-02-13 11:50:00,76.94,76.95,76.94,76.95,29638.0,72.853,72.8625,72.853,72.8625,29638.0
2024-02-13 12:00:00,76.95,76.96,76.94,76.95,96192.0,72.8625,72.872,72.853,72.8625,96192.0
2024-02-13 12:10:00,76.95,76.95,76.94,76.95,49346.0,72.8625,72.8625,72.853,72.8625,49346.0
2024-02-13 12:20:00,76.95,76.95,76.92,76.93,173625.0,72.8625,72.8625,72.8341,72.8436,173625.0
2024-02-13 12:30:00,76.93,76.95,76.92,76.95,34243.0,72.8436,72.8625,72.8341,72.8625,34243.0
2024-02-13 12:40:00,76.94,76.95,76.93,76.93,57310.0,72.853,72.8625,72.8436,72.8436,57310.0
2024-02-13 12:50:00,76.94,76.94,76.92,76.93,46212.0,72.853,72.853,72.8341,72.8436,46212.0
2024-02-13 13:00:00,76.94,76.94,76.93,76.94,8883.0,72.853,72.853,72.8436,72.853,8883.0
2024-02-13 13:10:00,76.94,76.94,76.93,76.94,8477.0,72.853,72.853,72.8436,72.853,8477.0
2024-02-13 13:20:00,76.94,76.94,76.92,76.94,30455.0,72.853,72.853,72.8341,72.853,30455.0
2024-02-13 13:30:00,76.94,76.94,76.92,76.92,175149.0,72.853,72.853,72.8341,72.8341,175149.0
2024-02-13 13:40:00,76.93,76.94,76.91,76.91,264500.0,72.8436,72.853,72.8246,72.8246,264500.0
2024-02-13 13:50:00,76.92,76.92,76.91,76.92,9744.0,72.8341,72.8341,72.8246,72.8341,9744.0
2024-02-13 14:00:00,76.92,76.92,76.9,76.9,12331.0,72.8341,72.8341,72.8151,72.8151,12331.0
2024-02-13 14:10:00,76.91,76.91,76.86,76.87,30073.0,72.8246,72.8246,72.7773,72.7867,30073.0
2024-02-13 14:20:00,76.87,76.87,76.84,76.86,56221.0,72.7867,72.7867,72.7583,72.7773,56221.0
2024-02-13 14:30:00,76.85,76.88,76.85,76.88,22453.0,72.7678,72.7962,72.7678,72.7962,22453.0
2024-02-13 14:40:00,76.87,76.88,76.87,76.88,1075788.0,72.7867,72.7962,72.7867,72.7962,1075788.0
2024-02-13 14:50:00,76.88,76.88,76.86,76.86,51452.0,72.7962,72.7962,72.7773,72.7773,51452.0
2024-02-13 15:00:00,76.86,76.88,76.85,76.88,49061.0,72.7773,72.7962,72.7678,72.7962,49061.0
2024-02-13 15:10:00,76.88,76.88,76.87,76.88,69293.0,72.7962,72.7962,72.7867,72.7962,69293.0
2024-02-13 15:20:00,76.88,76.89,76.86,76.87,216161.0,72.7962,72.8057,72.7773,72.7867,216161.0
2024-02-13 15:30:00,76.86,76.88,76.86,76.87,167968.0,72.7773,72.7962,72.7773,72.7867,167968.0
2024-02-13 15:40:00,76.87,76.88,76.87,76.88,96134.0,72.7867,72.7962,72.7867,72.7962,96134.0
2024-02-13 15:50:00,76.88,76.88,76.86,76.87,242086.0,72.7962,72.7962,72.7773,72.7867,242086.0
2024-02-14 09:30:00,76.9,76.97,76.9,76.93,131120.0,72.8151,72.8814,72.8151,72.8436,131120.0
2024-02-14 09:40:00,76.94,76.97,76.93,76.94,49864.0,72.853,72.8814,72.8436,72.853,49864.0
2024-02-14 09:50:00,76.94,76.96,76.93,76.95,32415.0,72.853,72.872,72.8436,72.8625,32415.0
2024-02-14 10:00:00,76.95,76.97,76.94,76.97,134823.0,72.8625,72.8814,72.853,72.8814,134823.0
2024-02-14 10:10:00,76.96,76.97,76.94,76.97,53781.0,72.872,72.8814,72.853,72.8814,53781.0
2024-02-14 10:20:00,76.96,76.97,76.96,76.97,36624.0,72.872,72.8814,72.872,72.8814,36624.0
2024-02-14 10:30:00,76.97,76.98,76.96,76.97,44854.0,72.8814,72.8909,72.872,72.8814,44854.0
2024-02-14 10:40:00,76.97,76.98,76.96,76.97,59818.0,72.8814,72.8909,72.872,72.8814,59818.0
2024-02-14 10:50:00,76.98,76.98,76.96,76.98,331864.0,72.8909,72.8909,72.872,72.8909,331864.0
2024-02-14 11:00:00,76.97,76.98,76.96,76.97,79444.0,72.8814,72.8909,72.872,72.8814,79444.0
2024-02-14 11:10:00,76.96,76.98,76.96,76.98,228622.0,72.872,72.8909,72.872,72.8909,228622.0
2024-02-14 11:20:00,76.97,76.98,76.97,76.98,58438.0,72.8814,72.8909,72.8814,72.8909,58438.0
2024-02-14 11:30:00,76.98,77.0,76.97,77.0,69250.0,72.8909,72.9098,72.8814,72.9098,69250.0
2024-02-14 11:40:00,77.0,77.01,76.99,77.01,329311.0,72.9098,72.9193,72.9004,72.9193,329311.0
2024-02-14 11:50:00,77.0,77.01,76.99,77.0,62086.0,72.9098,72.9193,72.9004,72.9098,62086.0
2024-02-14 12:00:00,77.0,77.01,76.99,77.0,69168.0,72.9098,72.9193,72.9004,72.9098,69168.0
2024-02-14 12:10:00,77.0,77.0,76.98,77.0,87355.0,72.9098,72.9098,72.8909,72.9098,87355.0
2024-02-14 12:20:00,76.99,77.0,76.98,77.0,83446.0,72.9004,72.9098,72.8909,72.9098,83446.0
2024-02-14 12:30:00,77.0,77.02,76.99,77.02,70997.0,72.9098,72.9288,72.9004,72.9288,70997.0
2024-02-14 12:40:00,77.02,77.03,77.0,77.03,67675.0,72.9288,72.9382,72.9098,72.9382,67675.0
2024-02-14 12:50:00,77.03,77.03,77.02,77.03,98726.0,72.9382,72.9382,72.9288,72.9382,98726.0
2024-02-14 13:00:00,77.02,77.03,77.01,77.02,118287.0,72.9288,72.9382,72.9193,72.9288,118287.0
2024-02-14 13:10:00,77.02,77.02,77.0,77.01,173086.0,72.9288,72.9288,72.9098,72.9193,173086.0
2024-02-14 13:20:00,77.01,77.02,77.0,77.0,28483.0,72.9193,72.9288,72.9098,72.9098,28483.0
2024-02-14 13:30:00,77.0,77.01,76.99,77.0,20294.0,72.9098,72.9193,72.9004,72.9098,20294.0
2024-02-14 13:40:00,77.0,77.0,76.99,76.99,859388.0,72.9098,72.9098,72.9004,72.9004,859388.0
2024-02-14 13:50:00,77.0,77.0,76.99,77.0,31824.0,72.9098,72.9098,72.9004,72.9098,31824.0
2024-02-14 14:00:00,77.0,77.0,76.99,77.0,52994.0,72.9098,72.9098,72.9004,72.9098,52994.0
2024-02-14 14:10:00,77.0,77.02,77.0,77.01,76616.0,72.9098,72.9288,72.9098,72.9193,76616.0
2024-02-14 14:20:00,77.01,77.02,76.99,77.0,86871.0,72.9193,72.9288,72.9004,72.9098,86871.0
2024-02-14 14:30:00,77.0,77.01,77.0,77.01,34940.0,72.9098,72.9193,72.9098,72.9193,34940.0
2024-02-14 14:40:00,77.0,77.01,77.0,77.0,256339.0,72.9098,72.9193,72.9098,72.9098,256339.0
2024-02-14 14:50:00,77.0,77.01,77.0,77.0,150372.0,72.9098,72.9193,72.9098,72.9098,150372.0
2024-02-14 15:00:00,77.0,77.01,77.0,77.0,212751.0,72.9098,72.9193,72.9098,72.9098,212751.0
2024-02-14 15:10:00,77.0,77.01,76.99,77.0,66080.0,72.9098,72.9193,72.9004,72.9098,66080.0
2024-02-14 15:20:00,77.0,77.02,76.98,77.02,199680.0,72.9098,72.9288,72.8909,72.9288,199680.0
2024-02-14 15:30:00,77.01,77.03,77.0,77.02,525136.0,72.9193,72.9382,72.9098,72.9288,525136.0
2024-02-14 15:40:00,77.03,77.03,77.02,77.02,81193.0,72.9382,72.9382,72.9288,72.9288,81193.0
2024-02-14 15:50:00,77.02,77.04,77.01,77.04,336063.0,72.9288,72.9477,72.9193,72.9477,336063.0
2024-02-15 09:30:00,77.19,77.19,77.16,77.16,177447.0,73.0897,73.0897,73.0613,73.0613,177447.0
2024-02-15 09:40:00,77.17,77.17,77.14,77.14,56174.0,73.0708,73.0708,73.0424,73.0424,56174.0
2024-02-15 09:50:00,77.14,77.16,77.14,77.15,139083.0,73.0424,73.0613,73.0424,73.0519,139083.0
2024-02-15 10:00:00,77.15,77.16,77.14,77.15,65814.0,73.0519,73.0613,73.0424,73.0519,65814.0
2024-02-15 10:10:00,77.15,77.17,77.15,77.15,21017.0,73.0519,73.0708,73.0519,73.0519,21017.0
2024-02-15 10:20:00,77.15,77.16,77.14,77.14,31653.0,73.0519,73.0613,73.0424,73.0424,31653.0
2024-02-15 10:30:00,77.15,77.15,77.13,77.14,96255.0,73.0519,73.0519,73.0329,73.0424,96255.0
2024-02-15 10:40:00,77.13,77.14,77.11,77.12,128292.0,73.0329,73.0424,73.014,73.0235,128292.0
2024-02-15 10:50:00,77.13,77.13,77.11,77.11,72681.0,73.0329,73.0329,73.014,73.014,72681.0
2024-02-15 11:00:00,77.11,77.12,77.08,77.09,336154.0,73.014,73.0235,72.9856,72.9951,336154.0
2024-02-15 11:10:00,77.09,77.1,77.08,77.08,425706.0,72.9951,73.0045,72.9856,72.9856,425706.0
2024-02-15 11:20:00,77.08,77.09,77.07,77.08,248747.0,72.9856,72.9951,72.9761,72.9856,248747.0
2024-02-15 11:30:00,77.07,77.09,77.07,77.09,83812.0,72.9761,72.9951,72.9761,72.9951,83812.0
2024-02-15 11:40:00,77.08,77.09,77.06,77.07,206799.0,72.9856,72.9951,72.9666,72.9761,206799.0
2024-02-15 11:50:00,77.06,77.07,77.06,77.06,229734.0,72.9666,72.9761,72.9666,72.9666,229734.0
2024-02-15 12:00:00,77.06,77.11,77.06,77.11,109541.0,72.9666,73.014,72.9666,73.014,109541.0
2024-02-15 12:10:00,77.1,77.13,77.1,77.12,131781.0,73.0045,73.0329,73.0045,73.0235,131781.0
2024-02-15 12:20:00,77.12,77.14,77.12,77.12,92279.0,73.0235,73.0424,73.0235,73.0235,92279.0
2024-02-15 12:30:00,77.12,77.14,77.12,77.14,111180.0,73.0235,73.0424,73.0235,73.0424,111180.0
2024-02-15 12:40:00,77.13,77.14,77.12,77.13,61606.0,73.0329,73.0424,73.0235,73.0329,61606.0
2024-02-15 12:50:00,77.13,77.13,77.11,77.11,139043.0,73.0329,73.0329,73.014,73.014,139043.0
2024-02-15 13:00:00,77.12,77.13,77.11,77.13,33024.0,73.0235,73.0329,73.014,73.0329,33024.0
2024-02-15 13:10:00,77.13,77.15,77.12,77.13,128903.0,73.0329,73.0519,73.0235,73.0329,128903.0
2024-02-15 13:20:00,77.13,77.15,77.13,77.14,35502.0,73.0329,73.0519,73.0329,73.0424,35502.0
2024-02-15 13:30:00,77.14,77.15,77.14,77.15,7991.0,73.0424,73.0519,73.0424,73.0519,7991.0
2024-02-15 13:40:00,77.15,77.15,77.14,77.15,4994.0,73.0519,73.0519,73.0424,73.0519,4994.0
2024-02-15 13:50:00,77.15,77.16,77.14,77.16,27382.0,73.0519,73.0613,73.0424,73.0613,27382.0
2024-02-15 14:00:00,77.15,77.16,77.14,77.16,27734.0,73.0519,73.0613,73.0424,73.0613,27734.0
2024-02-15 14:10:00,77.15,77.16,77.14,77.15,25659.0,73.0519,73.0613,73.0424,73.0519,25659.0
2024-02-15 14:20:00,77.15,77.15,77.14,77.14,115530.0,73.0519,73.0519,73.0424,73.0424,115530.0
2024-02-15 14:30:00,77.15,77.15,77.14,77.14,35892.0,73.0519,73.0519,73.0424,73.0424,35892.0
2024-02-15 14:40:00,77.14,77.15,77.13,77.15,29170.0,73.0424,73.0519,73.0329,73.0519,29170.0
2024-02-15 14:50:00,77.15,77.15,77.14,77.15,16498.0,73.0519,73.0519,73.0424,73.0519,16498.0
2024-02-15 15:00:00,77.15,77.15,77.13,77.13,545547.0,73.0519,73.0519,73.0329,73.0329,545547.0
2024-02-15 15:10:00,77.14,77.14,77.13,77.13,36045.0,73.0424,73.0424,73.0329,73.0329,36045.0
2024-02-15 15:20:00,77.14,77.14,77.12,77.13,62746.0,73.0424,73.0424,73.0235,73.0329,62746.0
2024-02-15 15:30:00,77.13,77.13,77.12,77.12,108795.0,73.0329,73.0329,73.0235,73.0235,108795.0
2024-02-15 15:40:00,77.13,77.13,77.11,77.12,119183.0,73.0329,73.0329,73.014,73.0235,119183.0
2024-02-15 15:50:00,77.12,77.14,77.11,77.14,212085.0,73.0235,73.0424,73.014,73.0424,212085.0
2024-02-16 09:30:00,77.01,77.01,76.96,76.96,56657.0,72.9193,72.9193,72.872,72.872,56657.0
2024-02-16 09:40:00,76.96,76.97,76.96,76.97,186133.0,72.872,72.8814,72.872,72.8814,186133.0
2024-02-16 09:50:00,76.97,76.98,76.95,76.95,412871.0,72.8814,72.8909,72.8625,72.8625,412871.0
2024-02-16 10:00:00,76.95,76.98,76.94,76.98,115796.0,72.8625,72.8909,72.853,72.8909,115796.0
2024-02-16 10:10:00,76.98,76.99,76.97,76.98,174129.0,72.8909,72.9004,72.8814,72.8909,174129.0
2024-02-16 10:20:00,76.98,76.99,76.98,76.98,109006.0,72.8909,72.9004,72.8909,72.8909,109006.0
2024-02-16 10:30:00,76.98,76.99,76.97,76.98,188153.0,72.8909,72.9004,72.8814,72.8909,188153.0
2024-02-16 10:40:00,76.97,76.98,76.97,76.98,141160.0,72.8814,72.8909,72.8814,72.8909,141160.0
2024-02-16 10:50:00,76.97,77.0,76.97,76.98,290072.0,72.8814,72.9098,72.8814,72.8909,290072.0
2024-02-16 11:00:00,76.98,76.99,76.96,76.97,222105.0,72.8909,72.9004,72.872,72.8814,222105.0
2024-02-16 11:10:00,76.97,76.97,76.95,76.95,43763.0,72.8814,72.8814,72.8625,72.8625,43763.0
2024-02-16 11:20:00,76.95,76.96,76.94,76.95,34015.0,72.8625,72.872,72.853,72.8625,34015.0
2024-02-16 11:30:00,76.95,76.96,76.94,76.96,35166.0,72.8625,72.872,72.853,72.872,35166.0
2024-02-16 11:40:00,76.96,76.97,76.96,76.96,105551.0,72.872,72.8814,72.872,72.872,105551.0
2024-02-16 11:50:00,76.96,76.97,76.96,76.97,59696.0,72.872,72.8814,72.872,72.8814,59696.0
2024-02-16 12:00:00,76.96,76.97,76.96,76.97,25952.0,72.872,72.8814,72.872,72.8814,25952.0
2024-02-16 12:10:00,76.97,76.97,76.96,76.96,13464.0,72.8814,72.8814,72.872,72.872,13464.0
2024-02-16 12:20:00,76.97,76.97,76.96,76.97,32955.0,72.8814,72.8814,72.872,72.8814,32955.0
2024-02-16 12:30:00,76.97,76.99,76.96,76.98,100174.0,72.8814,72.9004,72.872,72.8909,100174.0
2024-02-16 12:40:00,76.98,76.99,76.98,76.98,77473.0,72.8909,72.9004,72.8909,72.8909,77473.0
2024-02-16 12:50:00,76.98,76.99,76.98,76.98,23912.0,72.8909,72.9004,72.8909,72.8909,23912.0
2024-02-16 13:00:00,76.99,77.0,76.98,77.0,23840.0,72.9004,72.9098,72.8909,72.9098,23840.0
2024-02-16 13:10:00,77.0,77.0,76.99,77.0,27354.0,72.9098,72.9098,72.9004,72.9098,27354.0
2024-02-16 13:20:00,77.0,77.01,76.99,77.01,26477.0,72.9098,72.9193,72.9004,72.9193,26477.0
2024-02-16 13:30:00,77.0,77.01,77.0,77.01,38997.0,72.9098,72.9193,72.9098,72.9193,38997.0
2024-02-16 13:40:00,77.01,77.02,77.0,77.01,43768.0,72.9193,72.9288,72.9098,72.9193,43768.0
2024-02-16 13:50:00,77.0,77.01,77.0,77.01,48245.0,72.9098,72.9193,72.9098,72.9193,48245.0
2024-02-16 14:00:00,77.01,77.01,77.0,77.0,82692.0,72.9193,72.9193,72.9098,72.9098,82692.0
2024-02-16 14:10:00,77.0,77.01,77.0,77.01,44819.0,72.9098,72.9193,72.9098,72.9193,44819.0
2024-02-16 14:20:00,77.01,77.01,77.0,77.01,55008.0,72.9193,72.9193,72.9098,72.9193,55008.0
2024-02-16 14:30:00,77.01,77.01,77.0,77.01,64764.0,72.9193,72.9193,72.9098,72.9193,64764.0
2024-02-16 14:40:00,77.01,77.01,76.99,77.0,131090.0,72.9193,72.9193,72.9004,72.9098,131090.0
2024-02-16 14:50:00,77.0,77.01,77.0,77.01,61485.0,72.9098,72.9193,72.9098,72.9193,61485.0
2024-02-16 15:00:00,77.0,77.01,76.99,76.99,89322.0,72.9098,72.9193,72.9004,72.9004,89322.0
2024-02-16 15:10:00,76.99,77.0,76.98,76.98,118542.0,72.9004,72.9098,72.8909,72.8909,118542.0
2024-02-16 15:20:00,76.98,76.99,76.98,76.98,56536.0,72.8909,72.9004,72.8909,72.8909,56536.0
2024-02-16 15:30:00,76.98,76.99,76.98,76.98,64649.0,72.8909,72.9004,72.8909,72.8909,64649.0
2024-02-16 15:40:00,76.98,77.0,76.98,77.0,162183.0,72.8909,72.9098,72.8909,72.9098,162183.0
2024-02-16 15:50:00,77.0,77.01,76.98,77.01,161788.0,72.9098,72.9193,72.8909,72.9193,161788.0
2024-02-20 09:30:00,77.11,77.15,77.1,77.11,112020.0,73.014,73.0519,73.0045,73.014,112020.0
2024-02-20 09:40:00,77.11,77.12,77.09,77.11,46308.0,73.014,73.0235,72.9951,73.014,46308.0
2024-02-20 09:50:00,77.11,77.14,77.11,77.14,39928.0,73.014,73.0424,73.014,73.0424,39928.0
2024-02-20 10:00:00,77.13,77.15,77.13,77.14,35201.0,73.0329,73.0519,73.0329,73.0424,35201.0
2024-02-20 10:10:00,77.14,77.14,77.13,77.14,50881.0,73.0424,73.0424,73.0329,73.0424,50881.0
2024-02-20 10:20:00,77.14,77.14,77.13,77.14,152423.0,73.0424,73.0424,73.0329,73.0424,152423.0
2024-02-20 10:30:00,77.14,77.15,77.13,77.14,82000.0,73.0424,73.0519,73.0329,73.0424,82000.0
2024-02-20 10:40:00,77.14,77.14,77.13,77.14,183910.0,73.0424,73.0424,73.0329,73.0424,183910.0
2024-02-20 10:50:00,77.13,77.14,77.12,77.14,122877.0,73.0329,73.0424,73.0235,73.0424,122877.0
2024-02-20 11:00:00,77.13,77.15,77.13,77.15,119785.0,73.0329,73.0519,73.0329,73.0519,119785.0
2024-02-20 11:10:00,77.15,77.16,77.14,77.16,149191.0,73.0519,73.0613,73.0424,73.0613,149191.0
2024-02-20 11:20:00,77.16,77.16,77.15,77.16,129850.0,73.0613,73.0613,73.0519,73.0613,129850.0
2024-02-20 11:30:00,77.16,77.16,77.15,77.16,107792.0,73.0613,73.0613,73.0519,73.0613,107792.0
2024-02-20 11:40:00,77.16,77.16,77.14,77.15,335804.0,73.0613,73.0613,73.0424,73.0519,335804.0
2024-02-20 11:50:00,77.15,77.15,77.14,77.14,76193.0,73.0519,73.0519,73.0424,73.0424,76193.0
2024-02-20 12:00:00,77.15,77.15,77.14,77.14,76728.0,73.0519,73.0519,73.0424,73.0424,76728.0
2024-02-20 12:10:00,77.15,77.15,77.13,77.13,67439.0,73.0519,73.0519,73.0329,73.0329,67439.0
2024-02-20 12:20:00,77.14,77.14,77.13,77.14,39116.0,73.0424,73.0424,73.0329,73.0424,39116.0
2024-02-20 12:30:00,77.13,77.14,77.13,77.14,66984.0,73.0329,73.0424,73.0329,73.0424,66984.0
2024-02-20 12:40:00,77.13,77.14,77.13,77.13,92187.0,73.0329,73.0424,73.0329,73.0329,92187.0
2024-02-20 12:50:00,77.14,77.16,77.13,77.15,77328.0,73.0424,73.0613,73.0329,73.0519,77328.0
2024-02-20 13:00:00,77.15,77.16,77.14,77.15,71517.0,73.0519,73.0613,73.0424,73.0519,71517.0
2024-02-20 13:10:00,77.15,77.16,77.14,77.15,100750.0,73.0519,73.0613,73.0424,73.0519,100750.0
2024-02-20 13:20:00,77.15,77.16,77.13,77.14,100396.0,73.0519,73.0613,73.0329,73.0424,100396.0
2024-02-20 13:30:00,77.13,77.14,77.13,77.13,62415.0,73.0329,73.0424,73.0329,73.0329,62415.0
2024-02-20 13:40:00,77.13,77.14,77.13,77.14,49401.0,73.0329,73.0424,73.0329,73.0424,49401.0
2024-02-20 13:50:00,77.13,77.14,77.13,77.13,49273.0,73.0329,73.0424,73.0329,73.0329,49273.0
2024-02-20 14:00:00,77.14,77.14,77.13,77.13,84975.0,73.0424,73.0424,73.0329,73.0329,84975.0
2024-02-20 14:10:00,77.13,77.14,77.13,77.14,53136.0,73.0329,73.0424,73.0329,73.0424,53136.0
2024-02-20 14:20:00,77.14,77.14,77.13,77.13,36558.0,73.0424,73.0424,73.0329,73.0329,36558.0
2024-02-20 14:30:00,77.13,77.14,77.13,77.13,56691.0,73.0329,73.0424,73.0329,73.0329,56691.0
2024-02-20 14:40:00,77.13,77.14,77.13,77.13,100746.0,73.0329,73.0424,73.0329,73.0329,100746.0
2024-02-20 14:50:00,77.14,77.14,77.12,77.12,101166.0,73.0424,73.0424,73.0235,73.0235,101166.0
2024-02-20 15:00:00,77.12,77.12,77.11,77.12,97812.0,73.0235,73.0235,73.014,73.0235,97812.0
2024-02-20 15:10:00,77.12,77.12,77.11,77.12,94354.0,73.0235,73.0235,73.014,73.0235,94354.0
2024-02-20 15:20:00,77.12,77.12,77.11,77.12,104267.0,73.0235,73.0235,73.014,73.0235,104267.0
2024-02-20 15:30:00,77.12,77.12,77.11,77.12,158213.0,73.0235,73.0235,73.014,73.0235,158213.0
2024-02-20 15:40:00,77.12,77.12,77.11,77.12,123595.0,73.0235,73.0235,73.014,73.0235,123595.0
2024-02-20 15:50:00,77.12,77.13,77.11,77.12,367124.0,73.0235,73.0329,73.014,73.0235,367124.0
2024-02-21 09:30:00,77.12,77.17,77.12,77.17,93848.0,73.0235,73.0708,73.0235,73.0708,93848.0
2024-02-21 09:40:00,77.17,77.17,77.14,77.15,137713.0,73.0708,73.0708,73.0424,73.0519,137713.0
2024-02-21 09:50:00,77.16,77.16,77.14,77.15,78358.0,73.0613,73.0613,73.0424,73.0519,78358.0
2024-02-21 10:00:00,77.15,77.16,77.14,77.16,26756.0,73.0519,73.0613,73.0424,73.0613,26756.0
2024-02-21 10:10:00,77.16,77.17,77.15,77.17,32246.0,73.0613,73.0708,73.0519,73.0708,32246.0
2024-02-21 10:20:00,77.17,77.17,77.14,77.14,103863.0,73.0708,73.0708,73.0424,73.0424,103863.0
2024-02-21 10:30:00,77.14,77.15,77.11,77.12,131843.0,73.0424,73.0519,73.014,73.0235,131843.0
2024-02-21 10:40:00,77.11,77.12,77.1,77.12,55756.0,73.014,73.0235,73.0045,73.0235,55756.0
2024-02-21 10:50:00,77.11,77.12,77.09,77.09,44936.0,73.014,73.0235,72.9951,72.9951,44936.0
2024-02-21 11:00:00,77.08,77.11,77.08,77.11,31187.0,72.9856,73.014,72.9856,73.014,31187.0
2024-02-21 11:10:00,77.11,77.11,77.09,77.09,95842.0,73.014,73.014,72.9951,72.9951,95842.0
2024-02-21 11:20:00,77.1,77.1,77.09,77.09,37401.0,73.0045,73.0045,72.9951,72.9951,37401.0
2024-02-21 11:30:00,77.09,77.1,77.09,77.09,24595.0,72.9951,73.0045,72.9951,72.9951,24595.0
2024-02-21 11:40:00,77.09,77.1,77.09,77.1,123925.0,72.9951,73.0045,72.9951,73.0045,123925.0
2024-02-21 11:50:00,77.09,77.1,77.08,77.08,55763.0,72.9951,73.0045,72.9856,72.9856,55763.0
2024-02-21 12:00:00,77.08,77.09,77.07,77.08,39351.0,72.9856,72.9951,72.9761,72.9856,39351.0
2024-02-21 12:10:00,77.08,77.08,77.07,77.08,41407.0,72.9856,72.9856,72.9761,72.9856,41407.0
2024-02-21 12:20:00,77.08,77.08,77.07,77.08,17555.0,72.9856,72.9856,72.9761,72.9856,17555.0
2024-02-21 12:30:00,77.08,77.08,77.05,77.06,113660.0,72.9856,72.9856,72.9572,72.9666,113660.0
2024-02-21 12:40:00,77.07,77.07,77.06,77.06,43879.0,72.9761,72.9761,72.9666,72.9666,43879.0
2024-02-21 12:50:00,77.06,77.09,77.06,77.08,46746.0,72.9666,72.9951,72.9666,72.9856,46746.0
2024-02-21 13:00:00,77.08,77.08,77.03,77.04,136591.0,72.9856,72.9856,72.9382,72.9477,136591.0
2024-02-21 13:10:00,77.04,77.08,77.03,77.07,52035.0,72.9477,72.9856,72.9382,72.9761,52035.0
2024-02-21 13:20:00,77.07,77.08,77.07,77.08,37856.0,72.9761,72.9856,72.9761,72.9856,37856.0
2024-02-21 13:30:00,77.07,77.08,77.05,77.06,32414.0,72.9761,72.9856,72.9572,72.9666,32414.0
2024-02-21 13:40:00,77.05,77.06,77.04,77.04,60040.0,72.9572,72.9666,72.9477,72.9477,60040.0
2024-02-21 13:50:00,77.05,77.05,77.04,77.05,79767.0,72.9572,72.9572,72.9477,72.9572,79767.0
2024-02-21 14:00:00,77.04,77.08,77.03,77.06,75908.0,72.9477,72.9856,72.9382,72.9666,75908.0
2024-02-21 14:10:00,77.05,77.08,77.05,77.08,69671.0,72.9572,72.9856,72.9572,72.9856,69671.0
2024-02-21 14:20:00,77.07,77.07,77.06,77.07,41594.0,72.9761,72.9761,72.9666,72.9761,41594.0
2024-02-21 14:30:00,77.06,77.07,77.06,77.07,102471.0,72.9666,72.9761,72.9666,72.9761,102471.0
2024-02-21 14:40:00,77.06,77.07,77.05,77.06,105020.0,72.9666,72.9761,72.9572,72.9666,105020.0
2024-02-21 14:50:00,77.05,77.07,77.05,77.07,51167.0,72.9572,72.9761,72.9572,72.9761,51167.0
2024-02-21 15:00:00,77.06,77.08,77.06,77.08,46242.0,72.9666,72.9856,72.9666,72.9856,46242.0
2024-02-21 15:10:00,77.07,77.09,77.07,77.08,133221.0,72.9761,72.9951,72.9761,72.9856,133221.0
2024-02-21 15:20:00,77.08,77.08,77.06,77.06,96138.0,72.9856,72.9856,72.9666,72.9666,96138.0
2024-02-21 15:30:00,77.06,77.07,77.06,77.06,107221.0,72.9666,72.9761,72.9666,72.9666,107221.0
2024-02-21 15:40:00,77.07,77.07,77.06,77.07,153834.0,72.9761,72.9761,72.9666,72.9761,153834.0
2024-02-21 15:50:00,77.06,77.07,77.05,77.07,114193.0,72.9666,72.9761,72.9572,72.9761,114193.0
2024-02-22 09:30:00,77.06,77.07,77.04,77.06,35527.0,72.9666,72.9761,72.9477,72.9666,35527.0
2024-02-22 09:40:00,77.06,77.12,77.04,77.1,42982.0,72.9666,73.0235,72.9477,73.0045,42982.0
2024-02-22 09:50:00,77.1,77.1,77.07,77.08,27311.0,73.0045,73.0045,72.9761,72.9856,27311.0
2024-02-22 10:00:00,77.08,77.08,77.04,77.04,35555.0,72.9856,72.9856,72.9477,72.9477,35555.0
2024-02-22 10:10:00,77.04,77.06,77.04,77.05,17365.0,72.9477,72.9666,72.9477,72.9572,17365.0
2024-02-22 10:20:00,77.04,77.04,77.02,77.03,62810.0,72.9477,72.9477,72.9288,72.9382,62810.0
2024-02-22 10:30:00,77.03,77.06,77.03,77.06,41446.0,72.9382,72.9666,72.9382,72.9666,41446.0
2024-02-22 10:40:00,77.06,77.06,77.04,77.06,31229.0,72.9666,72.9666,72.9477,72.9666,31229.0
2024-02-22 10:50:00,77.05,77.06,77.04,77.04,22811.0,72.9572,72.9666,72.9477,72.9477,22811.0
2024-02-22 11:00:00,77.04,77.05,77.03,77.03,22820.0,72.9477,72.9572,72.9382,72.9382,22820.0
2024-02-22 11:10:00,77.03,77.05,77.03,77.05,31270.0,72.9382,72.9572,72.9382,72.9572,31270.0
2024-02-22 11:20:00,77.05,77.05,77.03,77.03,26014.0,72.9572,72.9572,72.9382,72.9382,26014.0
2024-02-22 11:30:00,77.03,77.04,77.03,77.03,14011.0,72.9382,72.9477,72.9382,72.9382,14011.0
2024-02-22 11:40:00,77.03,77.04,77.02,77.03,31797.0,72.9382,72.9477,72.9288,72.9382,31797.0
2024-02-22 11:50:00,77.03,77.03,77.02,77.02,27613.0,72.9382,72.9382,72.9288,72.9288,27613.0
2024-02-22 12:00:00,77.03,77.03,77.02,77.03,18486.0,72.9382,72.9382,72.9288,72.9382,18486.0
2024-02-22 12:10:00,77.02,77.03,77.02,77.03,18225.0,72.9288,72.9382,72.9288,72.9382,18225.0
2024-02-22 12:20:00,77.03,77.03,77.02,77.02,19515.0,72.9382,72.9382,72.9288,72.9288,19515.0
2024-02-22 12:30:00,77.03,77.03,77.02,77.03,10468.0,72.9382,72.9382,72.9288,72.9382,10468.0
2024-02-22 12:40:00,77.02,77.04,77.02,77.02,266831.0,72.9288,72.9477,72.9288,72.9288,266831.0
2024-02-22 12:50:00,77.03,77.03,77.02,77.03,37486.0,72.9382,72.9382,72.9288,72.9382,37486.0
2024-02-22 13:00:00,77.03,77.03,77.0,77.01,43116.0,72.9382,72.9382,72.9098,72.9193,43116.0
2024-02-22 13:10:00,77.01,77.01,77.0,77.01,10869.0,72.9193,72.9193,72.9098,72.9193,10869.0
2024-02-22 13:20:00,77.01,77.02,77.0,77.02,18150.0,72.9193,72.9288,72.9098,72.9288,18150.0
2024-02-22 13:30:00,77.02,77.04,77.01,77.03,65238.0,72.9288,72.9477,72.9193,72.9382,65238.0
2024-02-22 13:40:00,77.03,77.04,77.02,77.03,20194.0,72.9382,72.9477,72.9288,72.9382,20194.0
2024-02-22 13:50:00,77.03,77.04,77.02,77.02,25562.0,72.9382,72.9477,72.9288,72.9288,25562.0
2024-02-22 14:00:00,77.03,77.05,77.02,77.04,105210.0,72.9382,72.9572,72.9288,72.9477,105210.0
2024-02-22 14:10:00,77.04,77.04,77.03,77.03,13001.0,72.9477,72.9477,72.9382,72.9382,13001.0
2024-02-22 14:20:00,77.03,77.04,77.03,77.04,33455.0,72.9382,72.9477,72.9382,72.9477,33455.0
2024-02-22 14:30:00,77.03,77.04,77.03,77.03,16605.0,72.9382,72.9477,72.9382,72.9382,16605.0
2024-02-22 14:40:00,77.03,77.04,77.01,77.03,588197.0,72.9382,72.9477,72.9193,72.9382,588197.0
2024-02-22 14:50:00,77.03,77.03,77.01,77.02,202422.0,72.9382,72.9382,72.9193,72.9288,202422.0
2024-02-22 15:00:00,77.02,77.02,77.01,77.01,96951.0,72.9288,72.9288,72.9193,72.9193,96951.0
2024-02-22 15:10:00,77.02,77.02,77.01,77.02,224386.0,72.9288,72.9288,72.9193,72.9288,224386.0
2024-02-22 15:20:00,77.02,77.02,77.0,77.02,150091.0,72.9288,72.9288,72.9098,72.9288,150091.0
2024-02-22 15:30:00,77.02,77.02,77.0,77.01,55308.0,72.9288,72.9288,72.9098,72.9193,55308.0
2024-02-22 15:40:00,77.01,77.02,77.0,77.02,40794.0,72.9193,72.9288,72.9098,72.9288,40794.0
2024-02-22 15:50:00,77.02,77.03,77.0,77.03,644439.0,72.9288,72.9382,72.9098,72.9382,644439.0
2024-02-23 09:30:00,77.03,77.04,77.01,77.02,126835.0,72.9382,72.9477,72.9193,72.9288,126835.0
2024-02-23 09:40:00,77.02,77.02,77.01,77.02,39371.0,72.9288,72.9288,72.9193,72.9288,39371.0
2024-02-23 09:50:00,77.02,77.03,77.01,77.03,40128.0,72.9288,72.9382,72.9193,72.9382,40128.0
2024-02-23 10:00:00,77.02,77.03,77.01,77.02,92284.0,72.9288,72.9382,72.9193,72.9288,92284.0
2024-02-23 10:10:00,77.02,77.02,77.0,77.02,68276.0,72.9288,72.9288,72.9098,72.9288,68276.0
2024-02-23 10:20:00,77.02,77.02,77.0,77.02,58215.0,72.9288,72.9288,72.9098,72.9288,58215.0
2024-02-23 10:30:00,77.02,77.03,77.01,77.03,60349.0,72.9288,72.9382,72.9193,72.9382,60349.0
2024-02-23 10:40:00,77.03,77.03,77.01,77.01,35933.0,72.9382,72.9382,72.9193,72.9193,35933.0
2024-02-23 10:50:00,77.02,77.02,77.01,77.02,28470.0,72.9288,72.9288,72.9193,72.9288,28470.0
2024-02-23 11:00:00,77.01,77.02,77.01,77.02,5597.0,72.9193,72.9288,72.9193,72.9288,5597.0
2024-02-23 11:10:00,77.02,77.03,77.01,77.03,28890.0,72.9288,72.9382,72.9193,72.9382,28890.0
2024-02-23 11:20:00,77.03,77.06,77.02,77.06,138055.0,72.9382,72.9666,72.9288,72.9666,138055.0
2024-02-23 11:30:00,77.06,77.07,77.05,77.07,568796.0,72.9666,72.9761,72.9572,72.9761,568796.0
2024-02-23 11:40:00,77.06,77.08,77.06,77.07,19203.0,72.9666,72.9856,72.9666,72.9761,19203.0
2024-02-23 11:50:00,77.08,77.08,77.07,77.08,48618.0,72.9856,72.9856,72.9761,72.9856,48618.0
2024-02-23 12:00:00,77.08,77.09,77.07,77.08,78687.0,72.9856,72.9951,72.9761,72.9856,78687.0
2024-02-23 12:10:00,77.08,77.08,77.06,77.06,105296.0,72.9856,72.9856,72.9666,72.9666,105296.0
2024-02-23 12:20:00,77.06,77.07,77.06,77.07,77422.0,72.9666,72.9761,72.9666,72.9761,77422.0
2024-02-23 12:30:00,77.06,77.07,77.06,77.06,63291.0,72.9666,72.9761,72.9666,72.9666,63291.0
2024-02-23 12:40:00,77.07,77.07,77.06,77.06,91949.0,72.9761,72.9761,72.9666,72.9666,91949.0
2024-02-23 12:50:00,77.06,77.07,77.06,77.07,145849.0,72.9666,72.9761,72.9666,72.9761,145849.0
2024-02-23 13:00:00,77.06,77.07,77.05,77.06,145668.0,72.9666,72.9761,72.9572,72.9666,145668.0
2024-02-23 13:10:00,77.06,77.08,77.05,77.08,953225.0,72.9666,72.9856,72.9572,72.9856,953225.0
2024-02-23 13:20:00,77.07,77.09,77.06,77.09,119227.0,72.9761,72.9951,72.9666,72.9951,119227.0
2024-02-23 13:30:00,77.08,77.09,77.08,77.09,42751.0,72.9856,72.9951,72.9856,72.9951,42751.0
2024-02-23 13:40:00,77.09,77.1,77.08,77.09,94173.0,72.9951,73.0045,72.9856,72.9951,94173.0
2024-02-23 13:50:00,77.09,77.1,77.08,77.08,76978.0,72.9951,73.0045,72.9856,72.9856,76978.0
2024-02-23 14:00:00,77.09,77.09,77.07,77.07,161040.0,72.9951,72.9951,72.9761,72.9761,161040.0
2024-02-23 14:10:00,77.08,77.08,77.06,77.07,101030.0,72.9856,72.9856,72.9666,72.9761,101030.0
2024-02-23 14:20:00,77.06,77.07,77.05,77.05,126206.0,72.9666,72.9761,72.9572,72.9572,126206.0
2024-02-23 14:30:00,77.05,77.06,77.04,77.04,94074.0,72.9572,72.9666,72.9477,72.9477,94074.0
2024-02-23 14:40:00,77.04,77.05,77.04,77.05,91961.0,72.9477,72.9572,72.9477,72.9572,91961.0
2024-02-23 14:50:00,77.04,77.05,77.04,77.04,155119.0,72.9477,72.9572,72.9477,72.9477,155119.0
2024-02-23 15:00:00,77.05,77.06,77.04,77.06,133883.0,72.9572,72.9666,72.9477,72.9666,133883.0
2024-02-23 15:10:00,77.05,77.07,77.05,77.05,193839.0,72.9572,72.9761,72.9572,72.9572,193839.0
2024-02-23 15:20:00,77.06,77.06,77.05,77.05,81403.0,72.9666,72.9666,72.9572,72.9572,81403.0
2024-02-23 15:30:00,77.05,77.06,77.05,77.06,143647.0,72.9572,72.9666,72.9572,72.9666,143647.0
2024-02-23 15:40:00,77.06,77.06,77.05,77.06,89588.0,72.9666,72.9666,72.9572,72.9666,89588.0
2024-02-23 15:50:00,77.06,77.07,77.05,77.06,271811.0,72.9666,72.9761,72.9572,72.9666,271811.0
2024-02-26 09:30:00,77.01,77.05,77.01,77.02,102731.0,72.9193,72.9572,72.9193,72.9288,102731.0
2024-02-26 09:40:00,77.02,77.03,77.01,77.02,20481.0,72.9288,72.9382,72.9193,72.9288,20481.0
2024-02-26 09:50:00,77.01,77.03,77.01,77.02,22746.0,72.9193,72.9382,72.9193,72.9288,22746.0
2024-02-26 10:00:00,77.01,77.02,77.0,77.0,60320.0,72.9193,72.9288,72.9098,72.9098,60320.0
2024-02-26 10:10:00,77.0,77.01,76.99,76.99,18295.0,72.9098,72.9193,72.9004,72.9004,18295.0
2024-02-26 10:20:00,77.0,77.0,76.99,77.0,11207.0,72.9098,72.9098,72.9004,72.9098,11207.0
2024-02-26 10:30:00,77.0,77.0,76.99,77.0,36572.0,72.9098,72.9098,72.9004,72.9098,36572.0
2024-02-26 10:40:00,77.0,77.01,76.99,77.0,43093.0,72.9098,72.9193,72.9004,72.9098,43093.0
2024-02-26 10:50:00,76.99,77.0,76.99,77.0,3923.0,72.9004,72.9098,72.9004,72.9098,3923.0
2024-02-26 11:00:00,76.99,76.99,76.98,76.98,21770.0,72.9004,72.9004,72.8909,72.8909,21770.0
2024-02-26 11:10:00,76.98,76.99,76.97,76.97,18539.0,72.8909,72.9004,72.8814,72.8814,18539.0
2024-02-26 11:20:00,76.98,76.98,76.97,76.98,15683.0,72.8909,72.8909,72.8814,72.8909,15683.0
2024-02-26 11:30:00,76.97,76.99,76.97,76.98,42200.0,72.8814,72.9004,72.8814,72.8909,42200.0
2024-02-26 11:40:00,76.98,76.99,76.98,76.98,35247.0,72.8909,72.9004,72.8909,72.8909,35247.0
2024-02-26 11:50:00,76.98,76.99,76.96,76.96,112240.0,72.8909,72.9004,72.872,72.872,112240.0
2024-02-26 12:00:00,76.97,76.97,76.95,76.95,19902.0,72.8814,72.8814,72.8625,72.8625,19902.0
2024-02-26 12:10:00,76.95,76.96,76.94,76.95,30153.0,72.8625,72.872,72.853,72.8625,30153.0
2024-02-26 12:20:00,76.95,76.95,76.94,76.95,70357.0,72.8625,72.8625,72.853,72.8625,70357.0
2024-02-26 12:30:00,76.95,76.95,76.94,76.95,37643.0,72.8625,72.8625,72.853,72.8625,37643.0
2024-02-26 12:40:00,76.95,76.95,76.94,76.95,27915.0,72.8625,72.8625,72.853,72.8625,27915.0
2024-02-26 12:50:00,76.95,76.95,76.93,76.93,40994.0,72.8625,72.8625,72.8436,72.8436,40994.0
2024-02-26 13:00:00,76.94,76.94,76.91,76.92,74216.0,72.853,72.853,72.8246,72.8341,74216.0
2024-02-26 13:10:00,76.92,76.93,76.91,76.92,56545.0,72.8341,72.8436,72.8246,72.8341,56545.0
2024-02-26 13:20:00,76.92,76.93,76.91,76.92,95649.0,72.8341,72.8436,72.8246,72.8341,95649.0
2024-02-26 13:30:00,76.93,76.94,76.92,76.94,43750.0,72.8436,72.853,72.8341,72.853,43750.0
2024-02-26 13:40:00,76.94,76.94,76.93,76.93,20692.0,72.853,72.853,72.8436,72.8436,20692.0
2024-02-26 13:50:00,76.94,76.94,76.92,76.92,1250368.0,72.853,72.853,72.8341,72.8341,1250368.0
2024-02-26 14:00:00,76.92,76.94,76.92,76.92,58288.0,72.8341,72.853,72.8341,72.8341,58288.0
2024-02-26 14:10:00,76.92,76.93,76.91,76.91,4197609.0,72.8341,72.8436,72.8246,72.8246,4197609.0
2024-02-26 14:20:00,76.92,76.92,76.91,76.92,35812.0,72.8341,72.8341,72.8246,72.8341,35812.0
2024-02-26 14:30:00,76.92,76.92,76.91,76.92,49153.0,72.8341,72.8341,72.8246,72.8341,49153.0
2024-02-26 14:40:00,76.92,76.92,76.91,76.92,52002.0,72.8341,72.8341,72.8246,72.8341,52002.0
2024-02-26 14:50:00,76.92,76.92,76.91,76.92,29919.0,72.8341,72.8341,72.8246,72.8341,29919.0
2024-02-26 15:00:00,76.92,76.94,76.91,76.93,90783.0,72.8341,72.853,72.8246,72.8436,90783.0
2024-02-26 15:10:00,76.93,76.95,76.93,76.94,66549.0,72.8436,72.8625,72.8436,72.853,66549.0
2024-02-26 15:20:00,76.95,76.95,76.94,76.94,55255.0,72.8625,72.8625,72.853,72.853,55255.0
2024-02-26 15:30:00,76.95,76.95,76.94,76.95,35936.0,72.8625,72.8625,72.853,72.8625,35936.0
2024-02-26 15:40:00,76.95,76.95,76.93,76.95,80347.0,72.8625,72.8625,72.8436,72.8625,80347.0
2024-02-26 15:50:00,76.95,76.96,76.94,76.95,198722.0,72.8625,72.872,72.853,72.8625,198722.0
2024-02-27 09:30:00,76.98,76.99,76.96,76.98,81137.0,72.8909,72.9004,72.872,72.8909,81137.0
2024-02-27 09:40:00,76.99,76.99,76.98,76.98,57232.0,72.9004,72.9004,72.8909,72.8909,57232.0
2024-02-27 09:50:00,76.98,77.01,76.98,77.0,54687.0,72.8909,72.9193,72.8909,72.9098,54687.0
2024-02-27 10:00:00,77.0,77.02,76.99,77.02,85226.0,72.9098,72.9288,72.9004,72.9288,85226.0
2024-02-27 10:10:00,77.02,77.02,77.0,77.01,80787.0,72.9288,72.9288,72.9098,72.9193,80787.0
2024-02-27 10:20:00,77.0,77.02,77.0,77.0,48370.0,72.9098,72.9288,72.9098,72.9098,48370.0
2024-02-27 10:30:00,77.0,77.01,76.99,76.99,114526.0,72.9098,72.9193,72.9004,72.9004,114526.0
2024-02-27 10:40:00,76.99,77.0,76.98,77.0,62514.0,72.9004,72.9098,72.8909,72.9098,62514.0
2024-02-27 10:50:00,77.0,77.0,76.99,77.0,27080.0,72.9098,72.9098,72.9004,72.9098,27080.0
2024-02-27 11:00:00,77.0,77.01,76.99,77.01,82252.0,72.9098,72.9193,72.9004,72.9193,82252.0
2024-02-27 11:10:00,77.0,77.01,76.99,77.01,135497.0,72.9098,72.9193,72.9004,72.9193,135497.0
2024-02-27 11:20:00,77.01,77.02,77.0,77.01,159474.0,72.9193,72.9288,72.9098,72.9193,159474.0
2024-02-27 11:30:00,77.01,77.01,76.99,77.01,168096.0,72.9193,72.9193,72.9004,72.9193,168096.0
2024-02-27 11:40:00,77.01,77.01,77.0,77.01,31175.0,72.9193,72.9193,72.9098,72.9193,31175.0
2024-02-27 11:50:00,77.0,77.01,77.0,77.01,76166.0,72.9098,72.9193,72.9098,72.9193,76166.0
2024-02-27 12:00:00,77.01,77.01,76.99,77.0,32342.0,72.9193,72.9193,72.9004,72.9098,32342.0
2024-02-27 12:10:00,77.0,77.0,76.98,76.98,66785.0,72.9098,72.9098,72.8909,72.8909,66785.0
2024-02-27 12:20:00,76.98,76.99,76.97,76.98,45307.0,72.8909,72.9004,72.8814,72.8909,45307.0
2024-02-27 12:30:00,76.99,76.99,76.97,76.97,158436.0,72.9004,72.9004,72.8814,72.8814,158436.0
2024-02-27 12:40:00,76.97,76.98,76.97,76.98,12150.0,72.8814,72.8909,72.8814,72.8909,12150.0
2024-02-27 12:50:00,76.98,76.98,76.97,76.98,25548.0,72.8909,72.8909,72.8814,72.8909,25548.0
2024-02-27 13:00:00,76.98,77.0,76.97,76.98,117479.0,72.8909,72.9098,72.8814,72.8909,117479.0
2024-02-27 13:10:00,76.98,77.0,76.98,77.0,42453.0,72.8909,72.9098,72.8909,72.9098,42453.0
2024-02-27 13:20:00,77.0,77.0,76.98,76.98,23859.0,72.9098,72.9098,72.8909,72.8909,23859.0
2024-02-27 13:30:00,76.99,76.99,76.97,76.98,13144.0,72.9004,72.9004,72.8814,72.8909,13144.0
2024-02-27 13:40:00,76.98,76.98,76.96,76.97,47292.0,72.8909,72.8909,72.872,72.8814,47292.0
2024-02-27 13:50:00,76.97,76.97,76.96,76.97,40699.0,72.8814,72.8814,72.872,72.8814,40699.0
2024-02-27 14:00:00,76.97,76.97,76.95,76.96,31100.0,72.8814,72.8814,72.8625,72.872,31100.0
2024-02-27 14:10:00,76.95,76.96,76.95,76.96,84218.0,72.8625,72.872,72.8625,72.872,84218.0
2024-02-27 14:20:00,76.95,76.96,76.93,76.95,145539.0,72.8625,72.872,72.8436,72.8625,145539.0
2024-02-27 14:30:00,76.95,76.95,76.94,76.95,37043.0,72.8625,72.8625,72.853,72.8625,37043.0
2024-02-27 14:40:00,76.95,76.95,76.93,76.94,47941.0,72.8625,72.8625,72.8436,72.853,47941.0
2024-02-27 14:50:00,76.94,76.95,76.93,76.94,164422.0,72.853,72.8625,72.8436,72.853,164422.0
2024-02-27 15:00:00,76.94,76.95,76.94,76.95,69932.0,72.853,72.8625,72.853,72.8625,69932.0
2024-02-27 15:10:00,76.94,76.95,76.94,76.95,98929.0,72.853,72.8625,72.853,72.8625,98929.0
2024-02-27 15:20:00,76.95,76.95,76.94,76.95,98255.0,72.8625,72.8625,72.853,72.8625,98255.0
2024-02-27 15:30:00,76.95,76.96,76.94,76.96,69940.0,72.8625,72.872,72.853,72.872,69940.0
2024-02-27 15:40:00,76.96,76.96,76.95,76.95,139185.0,72.872,72.872,72.8625,72.8625,139185.0
2024-02-27 15:50:00,76.95,76.96,76.95,76.95,732964.0,72.8625,72.872,72.8625,72.8625,732964.0
2024-02-28 09:30:00,76.96,76.99,76.96,76.97,82130.0,72.872,72.9004,72.872,72.8814,82130.0
2024-02-28 09:40:00,76.97,76.99,76.96,76.98,22127.0,72.8814,72.9004,72.872,72.8909,22127.0
2024-02-28 09:50:00,76.98,76.98,76.97,76.98,350207.0,72.8909,72.8909,72.8814,72.8909,350207.0
2024-02-28 10:00:00,76.98,76.99,76.97,76.99,61017.0,72.8909,72.9004,72.8814,72.9004,61017.0
2024-02-28 10:10:00,76.98,76.99,76.97,76.98,38539.0,72.8909,72.9004,72.8814,72.8909,38539.0
2024-02-28 10:20:00,76.98,76.99,76.97,76.98,24350.0,72.8909,72.9004,72.8814,72.8909,24350.0
2024-02-28 10:30:00,76.98,76.99,76.97,76.98,34415.0,72.8909,72.9004,72.8814,72.8909,34415.0
2024-02-28 10:40:00,76.98,76.99,76.98,76.99,29046.0,72.8909,72.9004,72.8909,72.9004,29046.0
2024-02-28 10:50:00,76.98,76.99,76.98,76.98,48671.0,72.8909,72.9004,72.8909,72.8909,48671.0
2024-02-28 11:00:00,76.98,76.99,76.98,76.98,351079.0,72.8909,72.9004,72.8909,72.8909,351079.0
2024-02-28 11:10:00,76.98,76.99,76.98,76.98,170823.0,72.8909,72.9004,72.8909,72.8909,170823.0
2024-02-28 11:20:00,76.98,76.99,76.98,76.98,49047.0,72.8909,72.9004,72.8909,72.8909,49047.0
2024-02-28 11:30:00,76.99,76.99,76.98,76.98,226269.0,72.9004,72.9004,72.8909,72.8909,226269.0
2024-02-28 11:40:00,76.99,77.0,76.98,77.0,40006.0,72.9004,72.9098,72.8909,72.9098,40006.0
2024-02-28 11:50:00,77.0,77.01,76.99,77.01,14291.0,72.9098,72.9193,72.9004,72.9193,14291.0
2024-02-28 12:00:00,77.01,77.01,77.0,77.01,23865.0,72.9193,72.9193,72.9098,72.9193,23865.0
2024-02-28 12:10:00,77.01,77.01,76.99,76.99,51624.0,72.9193,72.9193,72.9004,72.9004,51624.0
2024-02-28 12:20:00,77.0,77.01,76.99,77.01,16075.0,72.9098,72.9193,72.9004,72.9193,16075.0
2024-02-28 12:30:00,77.0,77.02,76.99,77.0,37491.0,72.9098,72.9288,72.9004,72.9098,37491.0
2024-02-28 12:40:00,77.0,77.01,76.99,77.0,38652.0,72.9098,72.9193,72.9004,72.9098,38652.0
2024-02-28 12:50:00,77.0,77.0,76.99,77.0,52849.0,72.9098,72.9098,72.9004,72.9098,52849.0
2024-02-28 13:00:00,77.0,77.0,76.99,77.0,17534.0,72.9098,72.9098,72.9004,72.9098,17534.0
2024-02-28 13:10:00,76.99,77.0,76.98,76.99,45697.0,72.9004,72.9098,72.8909,72.9004,45697.0
2024-02-28 13:20:00,76.98,77.0,76.98,77.0,19490.0,72.8909,72.9098,72.8909,72.9098,19490.0
2024-02-28 13:30:00,77.0,77.0,76.99,77.0,58241.0,72.9098,72.9098,72.9004,72.9098,58241.0
2024-02-28 13:40:00,77.0,77.0,76.99,77.0,21433.0,72.9098,72.9098,72.9004,72.9098,21433.0
2024-02-28 13:50:00,77.0,77.01,76.99,77.0,44305.0,72.9098,72.9193,72.9004,72.9098,44305.0
2024-02-28 14:00:00,76.99,77.0,76.99,77.0,15288.0,72.9004,72.9098,72.9004,72.9098,15288.0
2024-02-28 14:10:00,76.99,77.01,76.99,77.01,25028.0,72.9004,72.9193,72.9004,72.9193,25028.0
2024-02-28 14:20:00,77.01,77.01,77.0,77.01,24580.0,72.9193,72.9193,72.9098,72.9193,24580.0
2024-02-28 14:30:00,77.01,77.01,77.0,77.0,36666.0,72.9193,72.9193,72.9098,72.9098,36666.0
2024-02-28 14:40:00,77.0,77.01,77.0,77.01,248173.0,72.9098,72.9193,72.9098,72.9193,248173.0
2024-02-28 14:50:00,77.0,77.02,76.99,77.01,88813.0,72.9098,72.9288,72.9004,72.9193,88813.0
2024-02-28 15:00:00,77.02,77.02,77.01,77.01,33647.0,72.9288,72.9288,72.9193,72.9193,33647.0
2024-02-28 15:10:00,77.01,77.02,77.0,77.01,110372.0,72.9193,72.9288,72.9098,72.9193,110372.0
2024-02-28 15:20:00,77.01,77.02,77.01,77.01,51314.0,72.9193,72.9288,72.9193,72.9193,51314.0
2024-02-28 15:30:00,77.02,77.02,77.01,77.02,38194.0,72.9288,72.9288,72.9193,72.9288,38194.0
2024-02-28 15:40:00,77.02,77.02,77.01,77.02,27146.0,72.9288,72.9288,72.9193,72.9288,27146.0
2024-02-28 15:50:00,77.02,77.02,77.01,77.01,156059.0,72.9288,72.9288,72.9193,72.9193,156059.0
2024-02-29 09:30:00,77.02,77.07,77.02,77.06,116603.0,72.9288,72.9761,72.9288,72.9666,116603.0
2024-02-29 09:40:00,77.07,77.1,77.05,77.09,324188.0,72.9761,73.0045,72.9572,72.9951,324188.0
2024-02-29 09:50:00,77.09,77.09,77.08,77.09,472110.0,72.9951,72.9951,72.9856,72.9951,472110.0
2024-02-29 10:00:00,77.09,77.1,77.08,77.09,431873.0,72.9951,73.0045,72.9856,72.9951,431873.0
2024-02-29 10:10:00,77.09,77.1,77.07,77.08,253870.0,72.9951,73.0045,72.9761,72.9856,253870.0
2024-02-29 10:20:00,77.08,77.09,77.07,77.09,93778.0,72.9856,72.9951,72.9761,72.9951,93778.0
2024-02-29 10:30:00,77.09,77.1,77.08,77.09,80616.0,72.9951,73.0045,72.9856,72.9951,80616.0
2024-02-29 10:40:00,77.08,77.09,77.07,77.09,229171.0,72.9856,72.9951,72.9761,72.9951,229171.0
2024-02-29 10:50:00,77.09,77.1,77.08,77.09,52756.0,72.9951,73.0045,72.9856,72.9951,52756.0
2024-02-29 11:00:00,77.09,77.1,77.07,77.09,50981.0,72.9951,73.0045,72.9761,72.9951,50981.0
2024-02-29 11:10:00,77.09,77.09,77.08,77.09,50547.0,72.9951,72.9951,72.9856,72.9951,50547.0
2024-02-29 11:20:00,77.09,77.09,77.08,77.09,50078.0,72.9951,72.9951,72.9856,72.9951,50078.0
2024-02-29 11:30:00,77.09,77.09,77.07,77.07,128541.0,72.9951,72.9951,72.9761,72.9761,128541.0
2024-02-29 11:40:00,77.08,77.08,77.07,77.08,65682.0,72.9856,72.9856,72.9761,72.9856,65682.0
2024-02-29 11:50:00,77.08,77.08,77.06,77.06,73697.0,72.9856,72.9856,72.9666,72.9666,73697.0
2024-02-29 12:00:00,77.06,77.07,77.05,77.05,74466.0,72.9666,72.9761,72.9572,72.9572,74466.0
2024-02-29 12:10:00,77.05,77.05,77.04,77.04,41333.0,72.9572,72.9572,72.9477,72.9477,41333.0
2024-02-29 12:20:00,77.05,77.05,77.03,77.04,48545.0,72.9572,72.9572,72.9382,72.9477,48545.0
2024-02-29 12:30:00,77.04,77.04,77.02,77.03,47268.0,72.9477,72.9477,72.9288,72.9382,47268.0
2024-02-29 12:40:00,77.03,77.03,77.01,77.02,176980.0,72.9382,72.9382,72.9193,72.9288,176980.0
2024-02-29 12:50:00,77.02,77.02,77.01,77.01,79772.0,72.9288,72.9288,72.9193,72.9193,79772.0
2024-02-29 13:00:00,77.02,77.03,77.01,77.03,89040.0,72.9288,72.9382,72.9193,72.9382,89040.0
2024-02-29 13:10:00,77.03,77.04,77.02,77.03,89270.0,72.9382,72.9477,72.9288,72.9382,89270.0
2024-02-29 13:20:00,77.03,77.03,77.02,77.02,225936.0,72.9382,72.9382,72.9288,72.9288,225936.0
2024-02-29 13:30:00,77.02,77.03,77.02,77.03,84277.0,72.9288,72.9382,72.9288,72.9382,84277.0
2024-02-29 13:40:00,77.03,77.04,77.02,77.03,90711.0,72.9382,72.9477,72.9288,72.9382,90711.0
2024-02-29 13:50:00,77.03,77.04,77.03,77.03,58195.0,72.9382,72.9477,72.9382,72.9382,58195.0
2024-02-29 14:00:00,77.03,77.04,77.03,77.03,82842.0,72.9382,72.9477,72.9382,72.9382,82842.0
2024-02-29 14:10:00,77.04,77.05,77.03,77.03,100270.0,72.9477,72.9572,72.9382,72.9382,100270.0
2024-02-29 14:20:00,77.03,77.04,77.02,77.03,101625.0,72.9382,72.9477,72.9288,72.9382,101625.0
2024-02-29 14:30:00,77.03,77.03,77.01,77.02,111655.0,72.9382,72.9382,72.9193,72.9288,111655.0
2024-02-29 14:40:00,77.02,77.02,76.99,77.0,103376.0,72.9288,72.9288,72.9004,72.9098,103376.0
2024-02-29 14:50:00,76.99,77.0,76.98,76.98,129845.0,72.9004,72.9098,72.8909,72.8909,129845.0
2024-02-29 15:00:00,76.98,77.0,76.98,76.99,121074.0,72.8909,72.9098,72.8909,72.9004,121074.0
2024-02-29 15:10:00,77.0,77.0,76.98,76.98,127478.0,72.9098,72.9098,72.8909,72.8909,127478.0
2024-02-29 15:20:00,76.98,76.99,76.98,76.99,140456.0,72.8909,72.9004,72.8909,72.9004,140456.0
2024-02-29 15:30:00,76.99,77.0,76.98,77.0,190556.0,72.9004,72.9098,72.8909,72.9098,190556.0
2024-02-29 15:40:00,77.0,77.0,76.99,77.0,158664.0,72.9098,72.9098,72.9004,72.9098,158664.0
2024-02-29 15:50:00,77.0,77.02,76.99,77.02,339931.0,72.9098,72.9288,72.9004,72.9288,339931.0
2024-03-01 09:30:00,76.77,76.82,76.74,76.75,51159.0,72.9082,72.9557,72.8797,72.8892,51159.0
2024-03-01 09:40:00,76.75,76.75,76.7,76.7,694899.0,72.8892,72.8892,72.8418,72.8418,694899.0
2024-03-01 09:50:00,76.7,76.72,76.7,76.71,65146.0,72.8418,72.8608,72.8418,72.8513,65146.0
2024-03-01 10:00:00,76.72,76.83,76.71,76.83,120874.0,72.8608,72.9652,72.8513,72.9652,120874.0
2024-03-01 10:10:00,76.83,76.88,76.83,76.87,184615.0,72.9652,73.0127,72.9652,73.0032,184615.0
2024-03-01 10:20:00,76.87,76.92,76.86,76.92,31719.0,73.0032,73.0507,72.9937,73.0507,31719.0
2024-03-01 10:30:00,76.93,76.93,76.9,76.91,143816.0,73.0602,73.0602,73.0317,73.0412,143816.0
2024-03-01 10:40:00,76.9,76.94,76.9,76.94,73032.0,73.0317,73.0697,73.0317,73.0697,73032.0
2024-03-01 10:50:00,76.94,76.96,76.93,76.96,98675.0,73.0697,73.0887,73.0602,73.0887,98675.0
2024-03-01 11:00:00,76.95,76.97,76.93,76.94,126406.0,73.0792,73.0982,73.0602,73.0697,126406.0
2024-03-01 11:10:00,76.93,76.94,76.92,76.92,58198.0,73.0602,73.0697,73.0507,73.0507,58198.0
2024-03-01 11:20:00,76.93,76.93,76.91,76.91,26587.0,73.0602,73.0602,73.0412,73.0412,26587.0
2024-03-01 11:30:00,76.92,76.92,76.91,76.91,21498.0,73.0507,73.0507,73.0412,73.0412,21498.0
2024-03-01 11:40:00,76.92,76.92,76.91,76.92,521789.0,73.0507,73.0507,73.0412,73.0507,521789.0
2024-03-01 11:50:00,76.92,76.92,76.91,76.92,32728.0,73.0507,73.0507,73.0412,73.0507,32728.0
2024-03-01 12:00:00,76.92,76.92,76.91,76.92,80945.0,73.0507,73.0507,73.0412,73.0507,80945.0
2024-03-01 12:10:00,76.91,76.94,76.91,76.94,47299.0,73.0412,73.0697,73.0412,73.0697,47299.0
2024-03-01 12:20:00,76.94,76.95,76.93,76.95,69475.0,73.0697,73.0792,73.0602,73.0792,69475.0
2024-03-01 12:30:00,76.94,76.95,76.94,76.95,16696.0,73.0697,73.0792,73.0697,73.0792,16696.0
2024-03-01 12:40:00,76.95,76.96,76.94,76.95,61844.0,73.0792,73.0887,73.0697,73.0792,61844.0
2024-03-01 12:50:00,76.96,76.96,76.94,76.95,89144.0,73.0887,73.0887,73.0697,73.0792,89144.0
2024-03-01 13:00:00,76.95,76.97,76.94,76.96,135685.0,73.0792,73.0982,73.0697,73.0887,135685.0
2024-03-01 13:10:00,76.97,76.98,76.96,76.97,101316.0,73.0982,73.1077,73.0887,73.0982,101316.0
2024-03-01 13:20:00,76.97,76.97,76.96,76.97,34568.0,73.0982,73.0982,73.0887,73.0982,34568.0
2024-03-01 13:30:00,76.96,76.98,76.96,76.98,28807.0,73.0887,73.1077,73.0887,73.1077,28807.0
2024-03-01 13:40:00,76.97,76.99,76.97,76.98,82210.0,73.0982,73.1172,73.0982,73.1077,82210.0
2024-03-01 13:50:00,76.99,76.99,76.97,76.98,72128.0,73.1172,73.1172,73.0982,73.1077,72128.0
2024-03-01 14:00:00,76.99,77.0,76.98,77.0,17611.0,73.1172,73.1267,73.1077,73.1267,17611.0
2024-03-01 14:10:00,76.99,77.0,76.99,77.0,17279.0,73.1172,73.1267,73.1172,73.1267,17279.0
2024-03-01 14:20:00,77.0,77.0,76.99,76.99,42272.0,73.1267,73.1267,73.1172,73.1172,42272.0
2024-03-01 14:30:00,77.0,77.02,76.99,77.02,92193.0,73.1267,73.1457,73.1172,73.1457,92193.0
2024-03-01 14:40:00,77.02,77.02,77.0,77.01,57961.0,73.1457,73.1457,73.1267,73.1362,57961.0
2024-03-01 14:50:00,77.02,77.02,77.0,77.01,36875.0,73.1457,73.1457,73.1267,73.1362,36875.0
2024-03-01 15:00:00,77.01,77.01,76.99,77.0,53499.0,73.1362,73.1362,73.1172,73.1267,53499.0
2024-03-01 15:10:00,77.0,77.0,76.99,77.0,28689.0,73.1267,73.1267,73.1172,73.1267,28689.0
2024-03-01 15:20:00,77.0,77.0,76.99,77.0,32316.0,73.1267,73.1267,73.1172,73.1267,32316.0
2024-03-01 15:30:00,77.0,77.0,76.99,77.0,84534.0,73.1267,73.1267,73.1172,73.1267,84534.0
2024-03-01 15:40:00,76.99,77.0,76.99,77.0,66729.0,73.1172,73.1267,73.1172,73.1267,66729.0
2024-03-01 15:50:00,77.0,77.0,76.99,76.99,129090.0,73.1267,73.1267,73.1172,73.1172,129090.0
2024-03-04 09:30:00,77.0,77.0,76.92,76.94,52348.0,73.1267,73.1267,73.0507,73.0697,52348.0
2024-03-04 09:40:00,76.93,76.95,76.93,76.95,52066.0,73.0602,73.0792,73.0602,73.0792,52066.0
2024-03-04 09:50:00,76.95,76.97,76.93,76.97,39672.0,73.0792,73.0982,73.0602,73.0982,39672.0
2024-03-04 10:00:00,76.96,76.97,76.95,76.95,85962.0,73.0887,73.0982,73.0792,73.0792,85962.0
2024-03-04 10:10:00,76.96,76.96,76.94,76.95,89371.0,73.0887,73.0887,73.0697,73.0792,89371.0
2024-03-04 10:20:00,76.95,76.95,76.94,76.95,32918.0,73.0792,73.0792,73.0697,73.0792,32918.0
2024-03-04 10:30:00,76.94,76.94,76.93,76.94,25472.0,73.0697,73.0697,73.0602,73.0697,25472.0
2024-03-04 10:40:00,76.94,76.94,76.93,76.94,8723.0,73.0697,73.0697,73.0602,73.0697,8723.0
2024-03-04 10:50:00,76.93,76.94,76.93,76.94,32857.0,73.0602,73.0697,73.0602,73.0697,32857.0
2024-03-04 11:00:00,76.94,76.94,76.93,76.94,13444.0,73.0697,73.0697,73.0602,73.0697,13444.0
2024-03-04 11:10:00,76.94,76.94,76.93,76.94,32064.0,73.0697,73.0697,73.0602,73.0697,32064.0
2024-03-04 11:20:00,76.94,76.95,76.93,76.95,27644.0,73.0697,73.0792,73.0602,73.0792,27644.0
2024-03-04 11:30:00,76.95,76.95,76.93,76.93,74868.0,73.0792,73.0792,73.0602,73.0602,74868.0
2024-03-04 11:40:00,76.93,76.94,76.92,76.93,37798.0,73.0602,73.0697,73.0507,73.0602,37798.0
2024-03-04 11:50:00,76.92,76.95,76.92,76.95,22662.0,73.0507,73.0792,73.0507,73.0792,22662.0
2024-03-04 12:00:00,76.95,76.95,76.92,76.92,29111.0,73.0792,73.0792,73.0507,73.0507,29111.0
2024-03-04 12:10:00,76.92,76.93,76.91,76.92,34675.0,73.0507,73.0602,73.0412,73.0507,34675.0
2024-03-04 12:20:00,76.92,76.93,76.91,76.92,26608.0,73.0507,73.0602,73.0412,73.0507,26608.0
2024-03-04 12:30:00,76.93,76.93,76.92,76.92,14826.0,73.0602,73.0602,73.0507,73.0507,14826.0
2024-03-04 12:40:00,76.92,76.93,76.92,76.93,54853.0,73.0507,73.0602,73.0507,73.0602,54853.0
2024-03-04 12:50:00,76.92,76.93,76.92,76.92,322939.0,73.0507,73.0602,73.0507,73.0507,322939.0
2024-03-04 13:00:00,76.92,76.93,76.92,76.92,522630.0,73.0507,73.0602,73.0507,73.0507,522630.0
2024-03-04 13:10:00,76.92,76.93,76.91,76.92,57758.0,73.0507,73.0602,73.0412,73.0507,57758.0
2024-03-04 13:20:00,76.92,76.93,76.92,76.92,33832.0,73.0507,73.0602,73.0507,73.0507,33832.0
2024-03-04 13:30:00,76.92,76.94,76.92,76.94,73482.0,73.0507,73.0697,73.0507,73.0697,73482.0
2024-03-04 13:40:00,76.94,76.94,76.93,76.94,33573.0,73.0697,73.0697,73.0602,73.0697,33573.0
2024-03-04 13:50:00,76.94,76.94,76.93,76.93,48605.0,73.0697,73.0697,73.0602,73.0602,48605.0
2024-03-04 14:00:00,76.94,76.95,76.93,76.95,44920.0,73.0697,73.0792,73.0602,73.0792,44920.0
2024-03-04 14:10:00,76.95,76.95,76.94,76.95,58857.0,73.0792,73.0792,73.0697,73.0792,58857.0
2024-03-04 14:20:00,76.94,76.96,76.94,76.95,26392.0,73.0697,73.0887,73.0697,73.0792,26392.0
2024-03-04 14:30:00,76.95,76.96,76.94,76.95,51257.0,73.0792,73.0887,73.0697,73.0792,51257.0
2024-03-04 14:40:00,76.95,76.96,76.94,76.95,65462.0,73.0792,73.0887,73.0697,73.0792,65462.0
2024-03-04 14:50:00,76.96,76.96,76.95,76.96,527732.0,73.0887,73.0887,73.0792,73.0887,527732.0
2024-03-04 15:00:00,76.95,76.96,76.95,76.95,32929.0,73.0792,73.0887,73.0792,73.0792,32929.0
2024-03-04 15:10:00,76.95,76.96,76.95,76.95,46485.0,73.0792,73.0887,73.0792,73.0792,46485.0
2024-03-04 15:20:00,76.95,76.96,76.94,76.95,95050.0,73.0792,73.0887,73.0697,73.0792,95050.0
2024-03-04 15:30:00,76.95,76.95,76.93,76.94,234538.0,73.0792,73.0792,73.0602,73.0697,234538.0
2024-03-04 15:40:00,76.94,76.94,76.93,76.94,229027.0,73.0697,73.0697,73.0602,73.0697,229027.0
2024-03-04 15:50:00,76.94,76.94,76.92,76.93,485825.0,73.0697,73.0697,73.0507,73.0602,485825.0
2024-03-05 09:30:00,77.0,77.04,77.0,77.03,105165.0,73.1267,73.1647,73.1267,73.1552,105165.0
2024-03-05 09:40:00,77.03,77.03,77.01,77.03,154712.0,73.1552,73.1552,73.1362,73.1552,154712.0
2024-03-05 09:50:00,77.03,77.03,77.0,77.01,35271.0,73.1552,73.1552,73.1267,73.1362,35271.0
2024-03-05 10:00:00,77.02,77.12,77.01,77.06,124016.0,73.1457,73.2406,73.1362,73.1837,124016.0
2024-03-05 10:10:00,77.06,77.09,77.05,77.08,100130.0,73.1837,73.2121,73.1742,73.2026,100130.0
2024-03-05 10:20:00,77.08,77.08,77.05,77.06,25768.0,73.2026,73.2026,73.1742,73.1837,25768.0
2024-03-05 10:30:00,77.07,77.07,77.04,77.04,34541.0,73.1931,73.1931,73.1647,73.1647,34541.0
2024-03-05 10:40:00,77.05,77.06,77.04,77.05,198844.0,73.1742,73.1837,73.1647,73.1742,198844.0
2024-03-05 10:50:00,77.06,77.06,77.04,77.04,84223.0,73.1837,73.1837,73.1647,73.1647,84223.0
2024-03-05 11:00:00,77.04,77.05,77.03,77.05,48400.0,73.1647,73.1742,73.1552,73.1742,48400.0
2024-03-05 11:10:00,77.04,77.04,77.03,77.04,25192.0,73.1647,73.1647,73.1552,73.1647,25192.0
2024-03-05 11:20:00,77.04,77.06,77.03,77.06,60189.0,73.1647,73.1837,73.1552,73.1837,60189.0
2024-03-05 11:30:00,77.05,77.06,77.03,77.03,50346.0,73.1742,73.1837,73.1552,73.1552,50346.0
2024-03-05 11:40:00,77.03,77.04,77.03,77.03,27896.0,73.1552,73.1647,73.1552,73.1552,27896.0
2024-03-05 11:50:00,77.04,77.04,77.03,77.04,50090.0,73.1647,73.1647,73.1552,73.1647,50090.0
2024-03-05 12:00:00,77.04,77.04,77.03,77.04,49528.0,73.1647,73.1647,73.1552,73.1647,49528.0
2024-03-05 12:10:00,77.04,77.04,77.03,77.03,49293.0,73.1647,73.1647,73.1552,73.1552,49293.0
2024-03-05 12:20:00,77.04,77.04,77.03,77.04,338985.0,73.1647,73.1647,73.1552,73.1647,338985.0
2024-03-05 12:30:00,77.03,77.04,77.02,77.03,78438.0,73.1552,73.1647,73.1457,73.1552,78438.0
2024-03-05 12:40:00,77.02,77.03,77.02,77.03,48856.0,73.1457,73.1552,73.1457,73.1552,48856.0
2024-03-05 12:50:00,77.03,77.04,77.02,77.03,76128.0,73.1552,73.1647,73.1457,73.1552,76128.0
2024-03-05 13:00:00,77.04,77.04,77.03,77.03,36250.0,73.1647,73.1647,73.1552,73.1552,36250.0
2024-03-05 13:10:00,77.03,77.04,77.02,77.02,91722.0,73.1552,73.1647,73.1457,73.1457,91722.0
2024-03-05 13:20:00,77.02,77.03,77.02,77.03,46466.0,73.1457,73.1552,73.1457,73.1552,46466.0
2024-03-05 13:30:00,77.03,77.04,77.02,77.03,40142.0,73.1552,73.1647,73.1457,73.1552,40142.0
2024-03-05 13:40:00,77.02,77.03,77.02,77.03,23091.0,73.1457,73.1552,73.1457,73.1552,23091.0
2024-03-05 13:50:00,77.03,77.03,77.02,77.02,26735.0,73.1552,73.1552,73.1457,73.1457,26735.0
2024-03-05 14:00:00,77.03,77.04,77.03,77.03,59185.0,73.1552,73.1647,73.1552,73.1552,59185.0
2024-03-05 14:10:00,77.03,77.05,77.03,77.04,176809.0,73.1552,73.1742,73.1552,73.1647,176809.0
2024-03-05 14:20:00,77.04,77.05,77.04,77.04,120547.0,73.1647,73.1742,73.1647,73.1647,120547.0
2024-03-05 14:30:00,77.04,77.05,77.03,77.05,90415.0,73.1647,73.1742,73.1552,73.1742,90415.0
2024-03-05 14:40:00,77.04,77.05,77.02,77.03,60735.0,73.1647,73.1742,73.1457,73.1552,60735.0
2024-03-05 14:50:00,77.02,77.03,77.02,77.03,28947.0,73.1457,73.1552,73.1457,73.1552,28947.0
2024-03-05 15:00:00,77.03,77.04,77.02,77.03,164137.0,73.1552,73.1647,73.1457,73.1552,164137.0
2024-03-05 15:10:00,77.03,77.04,77.02,77.03,47987.0,73.1552,73.1647,73.1457,73.1552,47987.0
2024-03-05 15:20:00,77.03,77.05,77.02,77.05,77160.0,73.1552,73.1742,73.1457,73.1742,77160.0
2024-03-05 15:30:00,77.05,77.05,77.04,77.05,40732.0,73.1742,73.1742,73.1647,73.1742,40732.0
2024-03-05 15:40:00,77.04,77.05,77.04,77.05,142135.0,73.1647,73.1742,73.1647,73.1742,142135.0
2024-03-05 15:50:00,77.05,77.06,77.03,77.04,246680.0,73.1742,73.1837,73.1552,73.1647,246680.0
2024-03-06 09:30:00,77.17,77.17,77.09,77.12,102437.0,73.2881,73.2881,73.2121,73.2406,102437.0
2024-03-06 09:40:00,77.12,77.14,77.11,77.13,21148.0,73.2406,73.2596,73.2311,73.2501,21148.0
2024-03-06 09:50:00,77.13,77.14,77.12,77.14,16861.0,73.2501,73.2596,73.2406,73.2596,16861.0
2024-03-06 10:00:00,77.15,77.15,77.12,77.13,70469.0,73.2691,73.2691,73.2406,73.2501,70469.0
2024-03-06 10:10:00,77.13,77.15,77.12,77.14,114166.0,73.2501,73.2691,73.2406,73.2596,114166.0
2024-03-06 10:20:00,77.13,77.14,77.11,77.11,69013.0,73.2501,73.2596,73.2311,73.2311,69013.0
2024-03-06 10:30:00,77.11,77.11,77.09,77.11,43567.0,73.2311,73.2311,73.2121,73.2311,43567.0
2024-03-06 10:40:00,77.1,77.12,77.1,77.11,64225.0,73.2216,73.2406,73.2216,73.2311,64225.0
2024-03-06 10:50:00,77.12,77.13,77.11,77.12,68142.0,73.2406,73.2501,73.2311,73.2406,68142.0
2024-03-06 11:00:00,77.13,77.13,77.1,77.1,66569.0,73.2501,73.2501,73.2216,73.2216,66569.0
2024-03-06 11:10:00,77.11,77.11,77.1,77.11,14084.0,73.2311,73.2311,73.2216,73.2311,14084.0
2024-03-06 11:20:00,77.1,77.11,77.1,77.1,9228.0,73.2216,73.2311,73.2216,73.2216,9228.0
2024-03-06 11:30:00,77.1,77.12,77.09,77.12,28343.0,73.2216,73.2406,73.2121,73.2406,28343.0
2024-03-06 11:40:00,77.11,77.12,77.1,77.12,17848.0,73.2311,73.2406,73.2216,73.2406,17848.0
2024-03-06 11:50:00,77.12,77.19,77.11,77.16,71417.0,73.2406,73.3071,73.2311,73.2786,71417.0
2024-03-06 12:00:00,77.16,77.16,77.14,77.16,13749.0,73.2786,73.2786,73.2596,73.2786,13749.0
2024-03-06 12:10:00,77.16,77.16,77.12,77.12,18804.0,73.2786,73.2786,73.2406,73.2406,18804.0
2024-03-06 12:20:00,77.12,77.14,77.12,77.14,34929.0,73.2406,73.2596,73.2406,73.2596,34929.0
2024-03-06 12:30:00,77.13,77.14,77.12,77.13,27698.0,73.2501,73.2596,73.2406,73.2501,27698.0
2024-03-06 12:40:00,77.13,77.14,77.12,77.13,139892.0,73.2501,73.2596,73.2406,73.2501,139892.0
2024-03-06 12:50:00,77.13,77.14,77.12,77.12,22891.0,73.2501,73.2596,73.2406,73.2406,22891.0
2024-03-06 13:00:00,77.13,77.13,77.12,77.13,24681.0,73.2501,73.2501,73.2406,73.2501,24681.0
2024-03-06 13:10:00,77.13,77.14,77.13,77.14,89780.0,73.2501,73.2596,73.2501,73.2596,89780.0
2024-03-06 13:20:00,77.13,77.14,77.12,77.13,54553.0,73.2501,73.2596,73.2406,73.2501,54553.0
2024-03-06 13:30:00,77.13,77.14,77.11,77.13,49324.0,73.2501,73.2596,73.2311,73.2501,49324.0
2024-03-06 13:40:00,77.13,77.14,77.12,77.14,84681.0,73.2501,73.2596,73.2406,73.2596,84681.0
2024-03-06 13:50:00,77.14,77.14,77.12,77.13,27672.0,73.2596,73.2596,73.2406,73.2501,27672.0
2024-03-06 14:00:00,77.12,77.13,77.09,77.1,109228.0,73.2406,73.2501,73.2121,73.2216,109228.0
2024-03-06 14:10:00,77.11,77.12,77.1,77.1,41356.0,73.2311,73.2406,73.2216,73.2216,41356.0
2024-03-06 14:20:00,77.1,77.11,77.08,77.09,24983.0,73.2216,73.2311,73.2026,73.2121,24983.0
2024-03-06 14:30:00,77.08,77.1,77.08,77.09,23414.0,73.2026,73.2216,73.2026,73.2121,23414.0
2024-03-06 14:40:00,77.09,77.09,77.08,77.08,31927.0,73.2121,73.2121,73.2026,73.2026,31927.0
2024-03-06 14:50:00,77.07,77.1,77.07,77.08,52189.0,73.1931,73.2216,73.1931,73.2026,52189.0
2024-03-06 15:00:00,77.08,77.08,77.06,77.07,58371.0,73.2026,73.2026,73.1837,73.1931,58371.0
2024-03-06 15:10:00,77.06,77.07,77.06,77.06,49479.0,73.1837,73.1931,73.1837,73.1837,49479.0
2024-03-06 15:20:00,77.06,77.07,77.06,77.06,74873.0,73.1837,73.1931,73.1837,73.1837,74873.0
2024-03-06 15:30:00,77.06,77.07,77.05,77.06,106798.0,73.1837,73.1931,73.1742,73.1837,106798.0
2024-03-06 15:40:00,77.07,77.07,77.05,77.06,143790.0,73.1931,73.1931,73.1742,73.1837,143790.0
2024-03-06 15:50:00,77.07,77.08,77.06,77.07,294605.0,73.1931,73.2026,73.1837,73.1931,294605.0
2024-03-07 09:30:00,77.15,77.19,77.14,77.15,57480.0,73.2691,73.3071,73.2596,73.2691,57480.0
2024-03-07 09:40:00,77.15,77.15,77.14,77.15,285262.0,73.2691,73.2691,73.2596,73.2691,285262.0
2024-03-07 09:50:00,77.15,77.16,77.14,77.15,55792.0,73.2691,73.2786,73.2596,73.2691,55792.0
2024-03-07 10:00:00,77.15,77.16,77.14,77.15,34580.0,73.2691,73.2786,73.2596,73.2691,34580.0
2024-03-07 10:10:00,77.16,77.17,77.15,77.16,33520.0,73.2786,73.2881,73.2691,73.2786,33520.0
2024-03-07 10:20:00,77.16,77.17,77.16,77.17,100128.0,73.2786,73.2881,73.2786,73.2881,100128.0
2024-03-07 10:30:00,77.16,77.17,77.16,77.17,84543.0,73.2786,73.2881,73.2786,73.2881,84543.0
2024-03-07 10:40:00,77.17,77.17,77.16,77.17,42236.0,73.2881,73.2881,73.2786,73.2881,42236.0
2024-03-07 10:50:00,77.17,77.17,77.14,77.16,67646.0,73.2881,73.2881,73.2596,73.2786,67646.0
2024-03-07 11:00:00,77.16,77.16,77.15,77.16,23111.0,73.2786,73.2786,73.2691,73.2786,23111.0
2024-03-07 11:10:00,77.16,77.16,77.14,77.15,64931.0,73.2786,73.2786,73.2596,73.2691,64931.0
2024-03-07 11:20:00,77.15,77.2,77.14,77.19,59171.0,73.2691,73.3166,73.2596,73.3071,59171.0
2024-03-07 11:30:00,77.18,77.19,77.17,77.17,65029.0,73.2976,73.3071,73.2881,73.2881,65029.0
2024-03-07 11:40:00,77.17,77.18,77.17,77.17,40865.0,73.2881,73.2976,73.2881,73.2881,40865.0
2024-03-07 11:50:00,77.17,77.18,77.16,77.17,34842.0,73.2881,73.2976,73.2786,73.2881,34842.0
2024-03-07 12:00:00,77.17,77.17,77.15,77.17,38240.0,73.2881,73.2881,73.2691,73.2881,38240.0
2024-03-07 12:10:00,77.16,77.17,77.16,77.16,251229.0,73.2786,73.2881,73.2786,73.2786,251229.0
2024-03-07 12:20:00,77.17,77.17,77.14,77.15,64197.0,73.2881,73.2881,73.2596,73.2691,64197.0
2024-03-07 12:30:00,77.15,77.16,77.14,77.16,60693.0,73.2691,73.2786,73.2596,73.2786,60693.0
2024-03-07 12:40:00,77.15,77.17,77.15,77.17,79036.0,73.2691,73.2881,73.2691,73.2881,79036.0
2024-03-07 12:50:00,77.17,77.17,77.16,77.16,29164.0,73.2881,73.2881,73.2786,73.2786,29164.0
2024-03-07 13:00:00,77.17,77.17,77.16,77.17,93940.0,73.2881,73.2881,73.2786,73.2881,93940.0
2024-03-07 13:10:00,77.16,77.17,77.16,77.17,63205.0,73.2786,73.2881,73.2786,73.2881,63205.0
2024-03-07 13:20:00,77.17,77.17,77.16,77.17,54402.0,73.2881,73.2881,73.2786,73.2881,54402.0
2024-03-07 13:30:00,77.17,77.18,77.16,77.17,53553.0,73.2881,73.2976,73.2786,73.2881,53553.0
2024-03-07 13:40:00,77.17,77.18,77.17,77.17,44886.0,73.2881,73.2976,73.2881,73.2881,44886.0
2024-03-07 13:50:00,77.18,77.18,77.17,77.17,71234.0,73.2976,73.2976,73.2881,73.2881,71234.0
2024-03-07 14:00:00,77.17,77.18,77.16,77.17,49608.0,73.2881,73.2976,73.2786,73.2881,49608.0
2024-03-07 14:10:00,77.16,77.17,77.16,77.17,41795.0,73.2786,73.2881,73.2786,73.2881,41795.0
2024-03-07 14:20:00,77.17,77.17,77.16,77.17,72260.0,73.2881,73.2881,73.2786,73.2881,72260.0
2024-03-07 14:30:00,77.16,77.17,77.16,77.17,62587.0,73.2786,73.2881,73.2786,73.2881,62587.0
2024-03-07 14:40:00,77.16,77.19,77.16,77.19,83789.0,73.2786,73.3071,73.2786,73.3071,83789.0
2024-03-07 14:50:00,77.19,77.2,77.18,77.19,131012.0,73.3071,73.3166,73.2976,73.3071,131012.0
2024-03-07 15:00:00,77.19,77.19,77.18,77.19,86343.0,73.3071,73.3071,73.2976,73.3071,86343.0
2024-03-07 15:10:00,77.19,77.19,77.18,77.19,89001.0,73.3071,73.3071,73.2976,73.3071,89001.0
2024-03-07 15:20:00,77.18,77.19,77.18,77.19,144585.0,73.2976,73.3071,73.2976,73.3071,144585.0
2024-03-07 15:30:00,77.19,77.19,77.18,77.19,103463.0,73.3071,73.3071,73.2976,73.3071,103463.0
2024-03-07 15:40:00,77.18,77.19,77.18,77.19,136653.0,73.2976,73.3071,73.2976,73.3071,136653.0
2024-03-07 15:50:00,77.18,77.2,77.18,77.2,304077.0,73.2976,73.3166,73.2976,73.3166,304077.0
2024-03-08 09:30:00,77.3,77.35,77.3,77.33,120586.0,73.4116,73.4591,73.4116,73.4401,120586.0
2024-03-08 09:40:00,77.33,77.35,77.32,77.33,120375.0,73.4401,73.4591,73.4306,73.4401,120375.0
2024-03-08 09:50:00,77.34,77.35,77.33,77.34,87974.0,73.4496,73.4591,73.4401,73.4496,87974.0
2024-03-08 10:00:00,77.33,77.37,77.33,77.36,81111.0,73.4401,73.4781,73.4401,73.4686,81111.0
2024-03-08 10:10:00,77.35,77.36,77.33,77.34,60407.0,73.4591,73.4686,73.4401,73.4496,60407.0
2024-03-08 10:20:00,77.33,77.35,77.33,77.35,49572.0,73.4401,73.4591,73.4401,73.4591,49572.0
2024-03-08 10:30:00,77.34,77.36,77.33,77.34,124859.0,73.4496,73.4686,73.4401,73.4496,124859.0
2024-03-08 10:40:00,77.33,77.34,77.32,77.33,17158.0,73.4401,73.4496,73.4306,73.4401,17158.0
2024-03-08 10:50:00,77.33,77.33,77.32,77.33,37978.0,73.4401,73.4401,73.4306,73.4401,37978.0
2024-03-08 11:00:00,77.32,77.33,77.3,77.31,33833.0,73.4306,73.4401,73.4116,73.4211,33833.0
2024-03-08 11:10:00,77.3,77.31,77.29,77.3,63352.0,73.4116,73.4211,73.4021,73.4116,63352.0
2024-03-08 11:20:00,77.3,77.3,77.27,77.28,31783.0,73.4116,73.4116,73.3831,73.3926,31783.0
2024-03-08 11:30:00,77.27,77.29,77.27,77.28,40077.0,73.3831,73.4021,73.3831,73.3926,40077.0
2024-03-08 11:40:00,77.28,77.28,77.26,77.26,172734.0,73.3926,73.3926,73.3736,73.3736,172734.0
2024-03-08 11:50:00,77.27,77.28,77.26,77.28,29379.0,73.3831,73.3926,73.3736,73.3926,29379.0
2024-03-08 12:00:00,77.28,77.29,77.27,77.28,26193.0,73.3926,73.4021,73.3831,73.3926,26193.0
2024-03-08 12:10:00,77.28,77.29,77.27,77.27,23241.0,73.3926,73.4021,73.3831,73.3831,23241.0
2024-03-08 12:20:00,77.28,77.29,77.27,77.29,68585.0,73.3926,73.4021,73.3831,73.4021,68585.0
2024-03-08 12:30:00,77.29,77.29,77.26,77.27,80794.0,73.4021,73.4021,73.3736,73.3831,80794.0
2024-03-08 12:40:00,77.27,77.27,77.26,77.27,110479.0,73.3831,73.3831,73.3736,73.3831,110479.0
2024-03-08 12:50:00,77.26,77.3,77.26,77.3,259298.0,73.3736,73.4116,73.3736,73.4116,259298.0
2024-03-08 13:00:00,77.3,77.3,77.29,77.29,12058.0,73.4116,73.4116,73.4021,73.4021,12058.0
2024-03-08 13:10:00,77.29,77.29,77.28,77.29,96850.0,73.4021,73.4021,73.3926,73.4021,96850.0
2024-03-08 13:20:00,77.28,77.3,77.28,77.3,138853.0,73.3926,73.4116,73.3926,73.4116,138853.0
2024-03-08 13:30:00,77.3,77.31,77.29,77.3,251710.0,73.4116,73.4211,73.4021,73.4116,251710.0
2024-03-08 13:40:00,77.31,77.31,77.3,77.31,9934.0,73.4211,73.4211,73.4116,73.4211,9934.0
2024-03-08 13:50:00,77.31,77.31,77.3,77.3,11970.0,73.4211,73.4211,73.4116,73.4116,11970.0
2024-03-08 14:00:00,77.31,77.31,77.28,77.28,38740.0,73.4211,73.4211,73.3926,73.3926,38740.0
2024-03-08 14:10:00,77.28,77.29,77.27,77.29,38568.0,73.3926,73.4021,73.3831,73.4021,38568.0
2024-03-08 14:20:00,77.29,77.3,77.28,77.29,51428.0,73.4021,73.4116,73.3926,73.4021,51428.0
2024-03-08 14:30:00,77.29,77.3,77.28,77.29,49586.0,73.4021,73.4116,73.3926,73.4021,49586.0
2024-03-08 14:40:00,77.3,77.3,77.29,77.3,34128.0,73.4116,73.4116,73.4021,73.4116,34128.0
2024-03-08 14:50:00,77.29,77.3,77.28,77.29,49592.0,73.4021,73.4116,73.3926,73.4021,49592.0
2024-03-08 15:00:00,77.28,77.29,77.27,77.28,95111.0,73.3926,73.4021,73.3831,73.3926,95111.0
2024-03-08 15:10:00,77.27,77.28,77.27,77.27,96234.0,73.3831,73.3926,73.3831,73.3831,96234.0
2024-03-08 15:20:00,77.27,77.28,77.27,77.28,112077.0,73.3831,73.3926,73.3831,73.3926,112077.0
2024-03-08 15:30:00,77.28,77.28,77.27,77.27,117193.0,73.3926,73.3926,73.3831,73.3831,117193.0
2024-03-08 15:40:00,77.27,77.28,77.26,77.26,127414.0,73.3831,73.3926,73.3736,73.3736,127414.0
2024-03-08 15:50:00,77.27,77.28,77.26,77.28,115801.0,73.3831,73.3926,73.3736,73.3926,115801.0
2024-03-11 09:30:00,77.28,77.29,77.25,77.29,46172.0,73.3926,73.4021,73.3641,73.4021,46172.0
2024-03-11 09:40:00,77.29,77.29,77.27,77.28,54356.0,73.4021,73.4021,73.3831,73.3926,54356.0
2024-03-11 09:50:00,77.28,77.29,77.27,77.29,168023.0,73.3926,73.4021,73.3831,73.4021,168023.0
2024-03-11 10:00:00,77.29,77.29,77.28,77.29,12650.0,73.4021,73.4021,73.3926,73.4021,12650.0
2024-03-11 10:10:00,77.29,77.29,77.28,77.29,33709.0,73.4021,73.4021,73.3926,73.4021,33709.0
2024-03-11 10:20:00,77.29,77.29,77.28,77.28,56082.0,73.4021,73.4021,73.3926,73.3926,56082.0
2024-03-11 10:30:00,77.28,77.28,77.27,77.28,55636.0,73.3926,73.3926,73.3831,73.3926,55636.0
2024-03-11 10:40:00,77.28,77.28,77.25,77.26,55011.0,73.3926,73.3926,73.3641,73.3736,55011.0
2024-03-11 10:50:00,77.26,77.26,77.25,77.26,35759.0,73.3736,73.3736,73.3641,73.3736,35759.0
2024-03-11 11:00:00,77.26,77.26,77.25,77.26,182510.0,73.3736,73.3736,73.3641,73.3736,182510.0
2024-03-11 11:10:00,77.26,77.27,77.25,77.27,29347.0,73.3736,73.3831,73.3641,73.3831,29347.0
2024-03-11 11:20:00,77.26,77.27,77.26,77.27,10718.0,73.3736,73.3831,73.3736,73.3831,10718.0
2024-03-11 11:30:00,77.26,77.27,77.26,77.27,22394.0,73.3736,73.3831,73.3736,73.3831,22394.0
2024-03-11 11:40:00,77.27,77.27,77.26,77.27,33111.0,73.3831,73.3831,73.3736,73.3831,33111.0
2024-03-11 11:50:00,77.27,77.27,77.26,77.27,24669.0,73.3831,73.3831,73.3736,73.3831,24669.0
2024-03-11 12:00:00,77.27,77.27,77.26,77.26,42566.0,73.3831,73.3831,73.3736,73.3736,42566.0
2024-03-11 12:10:00,77.26,77.27,77.26,77.27,61943.0,73.3736,73.3831,73.3736,73.3831,61943.0
2024-03-11 12:20:00,77.27,77.27,77.26,77.27,61445.0,73.3831,73.3831,73.3736,73.3831,61445.0
2024-03-11 12:30:00,77.27,77.27,77.26,77.27,24045.0,73.3831,73.3831,73.3736,73.3831,24045.0
2024-03-11 12:40:00,77.27,77.27,77.26,77.26,25612.0,73.3831,73.3831,73.3736,73.3736,25612.0
2024-03-11 12:50:00,77.26,77.27,77.25,77.27,49608.0,73.3736,73.3831,73.3641,73.3831,49608.0
2024-03-11 13:00:00,77.27,77.31,77.26,77.28,87140.0,73.3831,73.4211,73.3736,73.3926,87140.0
2024-03-11 13:10:00,77.27,77.28,77.27,77.28,45553.0,73.3831,73.3926,73.3831,73.3926,45553.0
2024-03-11 13:20:00,77.27,77.28,77.26,77.27,32362.0,73.3831,73.3926,73.3736,73.3831,32362.0
2024-03-11 13:30:00,77.27,77.28,77.26,77.26,25229.0,73.3831,73.3926,73.3736,73.3736,25229.0
2024-03-11 13:40:00,77.26,77.27,77.25,77.25,24797.0,73.3736,73.3831,73.3641,73.3641,24797.0
2024-03-11 13:50:00,77.26,77.26,77.24,77.24,17102.0,73.3736,73.3736,73.3546,73.3546,17102.0
2024-03-11 14:00:00,77.24,77.25,77.23,77.24,41469.0,73.3546,73.3641,73.3451,73.3546,41469.0
2024-03-11 14:10:00,77.24,77.25,77.23,77.23,27791.0,73.3546,73.3641,73.3451,73.3451,27791.0
2024-03-11 14:20:00,77.23,77.24,77.23,77.23,19795.0,73.3451,73.3546,73.3451,73.3451,19795.0
2024-03-11 14:30:00,77.23,77.24,77.22,77.23,128116.0,73.3451,73.3546,73.3356,73.3451,128116.0
2024-03-11 14:40:00,77.23,77.24,77.22,77.23,42514.0,73.3451,73.3546,73.3356,73.3451,42514.0
2024-03-11 14:50:00,77.23,77.25,77.23,77.25,43207.0,73.3451,73.3641,73.3451,73.3641,43207.0
2024-03-11 15:00:00,77.24,77.25,77.24,77.25,43274.0,73.3546,73.3641,73.3546,73.3641,43274.0
2024-03-11 15:10:00,77.25,77.25,77.24,77.25,26191.0,73.3641,73.3641,73.3546,73.3641,26191.0
2024-03-11 15:20:00,77.25,77.25,77.24,77.25,27047.0,73.3641,73.3641,73.3546,73.3641,27047.0
2024-03-11 15:30:00,77.25,77.26,77.24,77.25,62362.0,73.3641,73.3736,73.3546,73.3641,62362.0
2024-03-11 15:40:00,77.25,77.26,77.25,77.26,32911.0,73.3641,73.3736,73.3641,73.3736,32911.0
2024-03-11 15:50:00,77.26,77.26,77.24,77.24,302009.0,73.3736,73.3736,73.3546,73.3546,302009.0
2024-03-12 09:30:00,77.15,77.22,77.15,77.16,45811.0,73.2691,73.3356,73.2691,73.2786,45811.0
2024-03-12 09:40:00,77.16,77.19,77.15,77.17,395800.0,73.2786,73.3071,73.2691,73.2881,395800.0
2024-03-12 09:50:00,77.17,77.19,77.17,77.19,21823.0,73.2881,73.3071,73.2881,73.3071,21823.0
2024-03-12 10:00:00,77.19,77.2,77.18,77.19,19861.0,73.3071,73.3166,73.2976,73.3071,19861.0
2024-03-12 10:10:00,77.19,77.19,77.17,77.17,37569.0,73.3071,73.3071,73.2881,73.2881,37569.0
2024-03-12 10:20:00,77.18,77.2,77.17,77.2,26605.0,73.2976,73.3166,73.2881,73.3166,26605.0
2024-03-12 10:30:00,77.2,77.2,77.19,77.2,26669.0,73.3166,73.3166,73.3071,73.3166,26669.0
2024-03-12 10:40:00,77.2,77.2,77.18,77.19,36717.0,73.3166,73.3166,73.2976,73.3071,36717.0
2024-03-12 10:50:00,77.19,77.19,77.17,77.18,16399.0,73.3071,73.3071,73.2881,73.2976,16399.0
2024-03-12 11:00:00,77.17,77.18,77.17,77.17,11738.0,73.2881,73.2976,73.2881,73.2881,11738.0
2024-03-12 11:10:00,77.18,77.18,77.17,77.17,29114.0,73.2976,73.2976,73.2881,73.2881,29114.0
2024-03-12 11:20:00,77.17,77.18,77.16,77.17,21745.0,73.2881,73.2976,73.2786,73.2881,21745.0
2024-03-12 11:30:00,77.17,77.17,77.16,77.16,19084.0,73.2881,73.2881,73.2786,73.2786,19084.0
2024-03-12 11:40:00,77.17,77.17,77.15,77.16,23926.0,73.2881,73.2881,73.2691,73.2786,23926.0
2024-03-12 11:50:00,77.16,77.17,77.15,77.15,38538.0,73.2786,73.2881,73.2691,73.2691,38538.0
2024-03-12 12:00:00,77.15,77.16,77.14,77.15,23524.0,73.2691,73.2786,73.2596,73.2691,23524.0
2024-03-12 12:10:00,77.16,77.16,77.15,77.16,49447.0,73.2786,73.2786,73.2691,73.2786,49447.0
2024-03-12 12:20:00,77.15,77.16,77.15,77.15,50125.0,73.2691,73.2786,73.2691,73.2691,50125.0
2024-03-12 12:30:00,77.16,77.16,77.15,77.16,88761.0,73.2786,73.2786,73.2691,73.2786,88761.0
2024-03-12 12:40:00,77.15,77.16,77.15,77.16,9217.0,73.2691,73.2786,73.2691,73.2786,9217.0
2024-03-12 12:50:00,77.15,77.16,77.15,77.15,110172.0,73.2691,73.2786,73.2691,73.2691,110172.0
2024-03-12 13:00:00,77.15,77.16,77.12,77.14,60717.0,73.2691,73.2786,73.2406,73.2596,60717.0
2024-03-12 13:10:00,77.15,77.15,77.14,77.15,17046.0,73.2691,73.2691,73.2596,73.2691,17046.0
2024-03-12 13:20:00,77.15,77.15,77.14,77.14,69671.0,73.2691,73.2691,73.2596,73.2596,69671.0
2024-03-12 13:30:00,77.14,77.15,77.14,77.15,23936.0,73.2596,73.2691,73.2596,73.2691,23936.0
2024-03-12 13:40:00,77.14,77.15,77.14,77.14,11609.0,73.2596,73.2691,73.2596,73.2596,11609.0
2024-03-12 13:50:00,77.14,77.15,77.14,77.15,21299.0,73.2596,73.2691,73.2596,73.2691,21299.0
2024-03-12 14:00:00,77.15,77.15,77.14,77.15,29748.0,73.2691,73.2691,73.2596,73.2691,29748.0
2024-03-12 14:10:00,77.15,77.16,77.14,77.16,268097.0,73.2691,73.2786,73.2596,73.2786,268097.0
2024-03-12 14:20:00,77.16,77.16,77.15,77.16,24740.0,73.2786,73.2786,73.2691,73.2786,24740.0
2024-03-12 14:30:00,77.16,77.16,77.15,77.16,13343.0,73.2786,73.2786,73.2691,73.2786,13343.0
2024-03-12 14:40:00,77.16,77.16,77.15,77.16,15064.0,73.2786,73.2786,73.2691,73.2786,15064.0
2024-03-12 14:50:00,77.16,77.16,77.15,77.16,22437.0,73.2786,73.2786,73.2691,73.2786,22437.0
2024-03-12 15:00:00,77.16,77.16,77.14,77.14,76940.0,73.2786,73.2786,73.2596,73.2596,76940.0
2024-03-12 15:10:00,77.15,77.15,77.14,77.15,53333.0,73.2691,73.2691,73.2596,73.2691,53333.0
2024-03-12 15:20:00,77.14,77.15,77.14,77.15,44584.0,73.2596,73.2691,73.2596,73.2691,44584.0
2024-03-12 15:30:00,77.15,77.15,77.14,77.15,26772.0,73.2691,73.2691,73.2596,73.2691,26772.0
2024-03-12 15:40:00,77.15,77.15,77.14,77.15,110106.0,73.2691,73.2691,73.2596,73.2691,110106.0
2024-03-12 15:50:00,77.15,77.17,77.14,77.16,105860.0,73.2691,73.2881,73.2596,73.2786,105860.0
2024-03-13 09:30:00,77.12,77.17,77.12,77.13,75170.0,73.2406,73.2881,73.2406,73.2501,75170.0
2024-03-13 09:40:00,77.13,77.14,77.12,77.13,16020.0,73.2501,73.2596,73.2406,73.2501,16020.0
2024-03-13 09:50:00,77.13,77.13,77.12,77.12,10568.0,73.2501,73.2501,73.2406,73.2406,10568.0
2024-03-13 10:00:00,77.13,77.13,77.12,77.12,7280.0,73.2501,73.2501,73.2406,73.2406,7280.0
2024-03-13 10:10:00,77.12,77.14,77.12,77.14,26500.0,73.2406,73.2596,73.2406,73.2596,26500.0
2024-03-13 10:20:00,77.14,77.15,77.13,77.15,28886.0,73.2596,73.2691,73.2501,73.2691,28886.0
2024-03-13 10:30:00,77.14,77.15,77.14,77.15,55411.0,73.2596,73.2691,73.2596,73.2691,55411.0
2024-03-13 10:40:00,77.16,77.16,77.15,77.16,22976.0,73.2786,73.2786,73.2691,73.2786,22976.0
2024-03-13 10:50:00,77.16,77.16,77.15,77.15,20772.0,73.2786,73.2786,73.2691,73.2691,20772.0
2024-03-13 11:00:00,77.15,77.17,77.15,77.15,34049.0,73.2691,73.2881,73.2691,73.2691,34049.0
2024-03-13 11:10:00,77.16,77.16,77.15,77.16,21042.0,73.2786,73.2786,73.2691,73.2786,21042.0
2024-03-13 11:20:00,77.16,77.16,77.15,77.15,42011.0,73.2786,73.2786,73.2691,73.2691,42011.0
2024-03-13 11:30:00,77.15,77.15,77.14,77.15,21888.0,73.2691,73.2691,73.2596,73.2691,21888.0
2024-03-13 11:40:00,77.15,77.15,77.14,77.15,24008.0,73.2691,73.2691,73.2596,73.2691,24008.0
2024-03-13 11:50:00,77.15,77.15,77.14,77.15,36092.0,73.2691,73.2691,73.2596,73.2691,36092.0
2024-03-13 12:00:00,77.15,77.15,77.14,77.15,18479.0,73.2691,73.2691,73.2596,73.2691,18479.0
2024-03-13 12:10:00,77.15,77.17,77.14,77.17,60677.0,73.2691,73.2881,73.2596,73.2881,60677.0
2024-03-13 12:20:00,77.17,77.17,77.16,77.16,27928.0,73.2881,73.2881,73.2786,73.2786,27928.0
2024-03-13 12:30:00,77.17,77.17,77.15,77.15,87784.0,73.2881,73.2881,73.2691,73.2691,87784.0
2024-03-13 12:40:00,77.15,77.16,77.15,77.16,87843.0,73.2691,73.2786,73.2691,73.2786,87843.0
2024-03-13 12:50:00,77.16,77.16,77.14,77.15,75492.0,73.2786,73.2786,73.2596,73.2691,75492.0
2024-03-13 13:00:00,77.15,77.2,77.14,77.18,52897.0,73.2691,73.3166,73.2596,73.2976,52897.0
2024-03-13 13:10:00,77.18,77.19,77.17,77.17,9360.0,73.2976,73.3071,73.2881,73.2881,9360.0
2024-03-13 13:20:00,77.17,77.19,77.17,77.18,10631.0,73.2881,73.3071,73.2881,73.2976,10631.0
2024-03-13 13:30:00,77.19,77.19,77.16,77.17,53104.0,73.3071,73.3071,73.2786,73.2881,53104.0
2024-03-13 13:40:00,77.17,77.17,77.16,77.16,29436.0,73.2881,73.2881,73.2786,73.2786,29436.0
2024-03-13 13:50:00,77.16,77.17,77.15,77.16,44886.0,73.2786,73.2881,73.2691,73.2786,44886.0
2024-03-13 14:00:00,77.16,77.16,77.15,77.16,43305.0,73.2786,73.2786,73.2691,73.2786,43305.0
2024-03-13 14:10:00,77.15,77.16,77.14,77.15,62118.0,73.2691,73.2786,73.2596,73.2691,62118.0
2024-03-13 14:20:00,77.14,77.15,77.14,77.15,51575.0,73.2596,73.2691,73.2596,73.2691,51575.0
2024-03-13 14:30:00,77.15,77.15,77.14,77.14,70292.0,73.2691,73.2691,73.2596,73.2596,70292.0
2024-03-13 14:40:00,77.14,77.15,77.14,77.14,48191.0,73.2596,73.2691,73.2596,73.2596,48191.0
2024-03-13 14:50:00,77.14,77.15,77.14,77.14,42998.0,73.2596,73.2691,73.2596,73.2596,42998.0
2024-03-13 15:00:00,77.15,77.15,77.13,77.13,64160.0,73.2691,73.2691,73.2501,73.2501,64160.0
2024-03-13 15:10:00,77.13,77.14,77.12,77.13,95640.0,73.2501,73.2596,73.2406,73.2501,95640.0
2024-03-13 15:20:00,77.13,77.13,77.12,77.12,73144.0,73.2501,73.2501,73.2406,73.2406,73144.0
2024-03-13 15:30:00,77.13,77.13,77.12,77.13,72647.0,73.2501,73.2501,73.2406,73.2501,72647.0
2024-03-13 15:40:00,77.12,77.13,77.12,77.13,57210.0,73.2406,73.2501,73.2406,73.2501,57210.0
2024-03-13 15:50:00,77.12,77.15,77.12,77.12,798163.0,73.2406,73.2691,73.2406,73.2406,798163.0
2024-03-14 09:30:00,77.06,77.11,77.04,77.04,46691.0,73.1837,73.2311,73.1647,73.1647,46691.0
2024-03-14 09:40:00,77.05,77.06,77.01,77.02,33488.0,73.1742,73.1837,73.1362,73.1457,33488.0
2024-03-14 09:50:00,77.03,77.04,77.0,77.03,30271.0,73.1552,73.1647,73.1267,73.1552,30271.0
2024-03-14 10:00:00,77.03,77.03,77.02,77.02,22526.0,73.1552,73.1552,73.1457,73.1457,22526.0
2024-03-14 10:10:00,77.02,77.03,77.01,77.02,20043.0,73.1457,73.1552,73.1362,73.1457,20043.0
2024-03-14 10:20:00,77.02,77.02,77.0,77.01,32448.0,73.1457,73.1457,73.1267,73.1362,32448.0
2024-03-14 10:30:00,77.01,77.02,77.0,77.01,39683.0,73.1362,73.1457,73.1267,73.1362,39683.0
2024-03-14 10:40:00,77.02,77.02,77.01,77.02,16290.0,73.1457,73.1457,73.1362,73.1457,16290.0
2024-03-14 10:50:00,77.02,77.02,76.99,77.0,37303.0,73.1457,73.1457,73.1172,73.1267,37303.0
2024-03-14 11:00:00,77.0,77.01,76.99,77.0,38866.0,73.1267,73.1362,73.1172,73.1267,38866.0
2024-03-14 11:10:00,77.0,77.01,76.99,76.99,38907.0,73.1267,73.1362,73.1172,73.1172,38907.0
2024-03-14 11:20:00,77.0,77.0,76.99,76.99,19647.0,73.1267,73.1267,73.1172,73.1172,19647.0
2024-03-14 11:30:00,76.99,77.0,76.98,76.98,153851.0,73.1172,73.1267,73.1077,73.1077,153851.0
2024-03-14 11:40:00,76.98,76.99,76.98,76.98,40614.0,73.1077,73.1172,73.1077,73.1077,40614.0
2024-03-14 11:50:00,76.98,77.0,76.98,77.0,50098.0,73.1077,73.1267,73.1077,73.1267,50098.0
2024-03-14 12:00:00,77.0,77.0,76.99,77.0,11576.0,73.1267,73.1267,73.1172,73.1267,11576.0
2024-03-14 12:10:00,76.99,77.0,76.99,77.0,19405.0,73.1172,73.1267,73.1172,73.1267,19405.0
2024-03-14 12:20:00,77.0,77.01,76.99,77.01,43947.0,73.1267,73.1362,73.1172,73.1362,43947.0
2024-03-14 12:30:00,77.01,77.01,77.0,77.0,28907.0,73.1362,73.1362,73.1267,73.1267,28907.0
2024-03-14 12:40:00,77.0,77.01,76.99,76.99,47266.0,73.1267,73.1362,73.1172,73.1172,47266.0
2024-03-14 12:50:00,77.0,77.0,76.99,76.99,35191.0,73.1267,73.1267,73.1172,73.1172,35191.0
2024-03-14 13:00:00,77.0,77.0,76.99,77.0,14891.0,73.1267,73.1267,73.1172,73.1267,14891.0
2024-03-14 13:10:00,77.0,77.0,76.99,77.0,21147.0,73.1267,73.1267,73.1172,73.1267,21147.0
2024-03-14 13:20:00,76.99,77.0,76.99,77.0,45591.0,73.1172,73.1267,73.1172,73.1267,45591.0
2024-03-14 13:30:00,77.0,77.0,76.99,77.0,81109.0,73.1267,73.1267,73.1172,73.1267,81109.0
2024-03-14 13:40:00,77.0,77.0,76.99,77.0,78153.0,73.1267,73.1267,73.1172,73.1267,78153.0
2024-03-14 13:50:00,77.0,77.0,76.99,76.99,89191.0,73.1267,73.1267,73.1172,73.1172,89191.0
2024-03-14 14:00:00,77.0,77.0,76.99,77.0,51190.0,73.1267,73.1267,73.1172,73.1267,51190.0
2024-03-14 14:10:00,77.0,77.0,76.99,77.0,71714.0,73.1267,73.1267,73.1172,73.1267,71714.0
2024-03-14 14:20:00,77.0,77.0,76.99,77.0,52756.0,73.1267,73.1267,73.1172,73.1267,52756.0
2024-03-14 14:30:00,77.0,77.01,76.99,77.01,105964.0,73.1267,73.1362,73.1172,73.1362,105964.0
2024-03-14 14:40:00,77.01,77.03,77.0,77.03,232066.0,73.1362,73.1552,73.1267,73.1552,232066.0
2024-03-14 14:50:00,77.03,77.03,77.01,77.02,34909.0,73.1552,73.1552,73.1362,73.1457,34909.0
2024-03-14 15:00:00,77.01,77.02,77.0,77.01,34383.0,73.1362,73.1457,73.1267,73.1362,34383.0
2024-03-14 15:10:00,77.01,77.01,77.0,77.01,67405.0,73.1362,73.1362,73.1267,73.1362,67405.0
2024-03-14 15:20:00,77.01,77.01,77.0,77.0,42450.0,73.1362,73.1362,73.1267,73.1267,42450.0
2024-03-14 15:30:00,77.0,77.01,77.0,77.01,76410.0,73.1267,73.1362,73.1267,73.1362,76410.0
2024-03-14 15:40:00,77.01,77.01,77.0,77.0,146473.0,73.1362,73.1362,73.1267,73.1267,146473.0
2024-03-14 15:50:00,77.0,77.01,76.99,77.0,126817.0,73.1267,73.1362,73.1172,73.1267,126817.0
2024-03-15 09:30:00,76.93,76.97,76.93,76.95,41753.0,73.0602,73.0982,73.0602,73.0792,41753.0
2024-03-15 09:40:00,76.96,76.96,76.93,76.93,39682.0,73.0887,73.0887,73.0602,73.0602,39682.0
2024-03-15 09:50:00,76.94,76.94,76.93,76.93,8957.0,73.0697,73.0697,73.0602,73.0602,8957.0
2024-03-15 10:00:00,76.94,76.95,76.93,76.94,51080.0,73.0697,73.0792,73.0602,73.0697,51080.0
2024-03-15 10:10:00,76.94,76.96,76.93,76.95,35238.0,73.0697,73.0887,73.0602,73.0792,35238.0
2024-03-15 10:20:00,76.95,76.96,76.95,76.95,41405.0,73.0792,73.0887,73.0792,73.0792,41405.0
2024-03-15 10:30:00,76.95,76.96,76.95,76.96,120911.0,73.0792,73.0887,73.0792,73.0887,120911.0
2024-03-15 10:40:00,76.95,76.97,76.95,76.97,34217.0,73.0792,73.0982,73.0792,73.0982,34217.0
2024-03-15 10:50:00,76.96,76.97,76.96,76.96,28109.0,73.0887,73.0982,73.0887,73.0887,28109.0
2024-03-15 11:00:00,76.97,76.97,76.96,76.97,18092.0,73.0982,73.0982,73.0887,73.0982,18092.0
2024-03-15 11:10:00,76.97,76.97,76.96,76.97,12097.0,73.0982,73.0982,73.0887,73.0982,12097.0
2024-03-15 11:20:00,76.97,76.97,76.96,76.96,6194.0,73.0982,73.0982,73.0887,73.0887,6194.0
2024-03-15 11:30:00,76.96,76.97,76.96,76.96,48519.0,73.0887,73.0982,73.0887,73.0887,48519.0
2024-03-15 11:40:00,76.96,76.97,76.96,76.97,51391.0,73.0887,73.0982,73.0887,73.0982,51391.0
2024-03-15 11:50:00,76.96,76.97,76.96,76.97,27694.0,73.0887,73.0982,73.0887,73.0982,27694.0
2024-03-15 12:00:00,76.97,76.97,76.96,76.97,37383.0,73.0982,73.0982,73.0887,73.0982,37383.0
2024-03-15 12:10:00,76.97,76.97,76.96,76.97,39723.0,73.0982,73.0982,73.0887,73.0982,39723.0
2024-03-15 12:20:00,76.97,76.97,76.96,76.97,45601.0,73.0982,73.0982,73.0887,73.0982,45601.0
2024-03-15 12:30:00,76.97,76.97,76.96,76.97,517360.0,73.0982,73.0982,73.0887,73.0982,517360.0
2024-03-15 12:40:00,76.97,76.97,76.96,76.97,49050.0,73.0982,73.0982,73.0887,73.0982,49050.0
2024-03-15 12:50:00,76.97,76.97,76.94,76.94,50005.0,73.0982,73.0982,73.0697,73.0697,50005.0
2024-03-15 13:00:00,76.95,76.95,76.94,76.95,43961.0,73.0792,73.0792,73.0697,73.0792,43961.0
2024-03-15 13:10:00,76.95,76.95,76.94,76.94,84215.0,73.0792,73.0792,73.0697,73.0697,84215.0
2024-03-15 13:20:00,76.94,76.95,76.94,76.95,56715.0,73.0697,73.0792,73.0697,73.0792,56715.0
2024-03-15 13:30:00,76.95,76.95,76.94,76.95,39113.0,73.0792,73.0792,73.0697,73.0792,39113.0
2024-03-15 13:40:00,76.95,76.95,76.94,76.95,34311.0,73.0792,73.0792,73.0697,73.0792,34311.0
2024-03-15 13:50:00,76.94,76.95,76.94,76.94,35102.0,73.0697,73.0792,73.0697,73.0697,35102.0
2024-03-15 14:00:00,76.95,76.95,76.94,76.95,50582.0,73.0792,73.0792,73.0697,73.0792,50582.0
2024-03-15 14:10:00,76.95,76.96,76.94,76.96,86283.0,73.0792,73.0887,73.0697,73.0887,86283.0
2024-03-15 14:20:00,76.95,76.98,76.95,76.97,105849.0,73.0792,73.1077,73.0792,73.0982,105849.0
2024-03-15 14:30:00,76.97,76.98,76.97,76.98,158513.0,73.0982,73.1077,73.0982,73.1077,158513.0
2024-03-15 14:40:00,76.98,76.98,76.97,76.98,58854.0,73.1077,73.1077,73.0982,73.1077,58854.0
2024-03-15 14:50:00,76.98,76.98,76.97,76.97,33318.0,73.1077,73.1077,73.0982,73.0982,33318.0
2024-03-15 15:00:00,76.97,76.98,76.97,76.97,56578.0,73.0982,73.1077,73.0982,73.0982,56578.0
2024-03-15 15:10:00,76.98,76.98,76.97,76.98,49139.0,73.1077,73.1077,73.0982,73.1077,49139.0
2024-03-15 15:20:00,76.98,76.98,76.96,76.97,76575.0,73.1077,73.1077,73.0887,73.0982,76575.0
2024-03-15 15:30:00,76.97,76.97,76.96,76.97,59649.0,73.0982,73.0982,73.0887,73.0982,59649.0
2024-03-15 15:40:00,76.96,76.97,76.96,76.97,52245.0,73.0887,73.0982,73.0887,73.0982,52245.0
2024-03-15 15:50:00,76.96,76.97,76.94,76.95,201099.0,73.0887,73.0982,73.0697,73.0792,201099.0
2024-03-18 09:30:00,76.95,77.01,76.95,77.0,101464.0,73.0792,73.1362,73.0792,73.1267,101464.0
2024-03-18 09:40:00,77.0,77.01,76.99,76.99,37684.0,73.1267,73.1362,73.1172,73.1172,37684.0
2024-03-18 09:50:00,76.99,77.0,76.98,76.99,37958.0,73.1172,73.1267,73.1077,73.1172,37958.0
2024-03-18 10:00:00,76.99,77.0,76.98,77.0,22312.0,73.1172,73.1267,73.1077,73.1267,22312.0
2024-03-18 10:10:00,77.0,77.0,76.99,77.0,11028.0,73.1267,73.1267,73.1172,73.1267,11028.0
2024-03-18 10:20:00,77.0,77.0,76.99,77.0,31607.0,73.1267,73.1267,73.1172,73.1267,31607.0
2024-03-18 10:30:00,77.0,77.0,76.98,76.98,59490.0,73.1267,73.1267,73.1077,73.1077,59490.0
2024-03-18 10:40:00,76.98,76.99,76.98,76.98,37253.0,73.1077,73.1172,73.1077,73.1077,37253.0
2024-03-18 10:50:00,76.98,76.99,76.97,76.98,30828.0,73.1077,73.1172,73.0982,73.1077,30828.0
2024-03-18 11:00:00,76.98,76.99,76.97,76.98,111141.0,73.1077,73.1172,73.0982,73.1077,111141.0
2024-03-18 11:10:00,76.98,76.98,76.97,76.98,34383.0,73.1077,73.1077,73.0982,73.1077,34383.0
2024-03-18 11:20:00,76.98,76.99,76.97,76.98,66707.0,73.1077,73.1172,73.0982,73.1077,66707.0
2024-03-18 11:30:00,76.99,76.99,76.98,76.98,31952.0,73.1172,73.1172,73.1077,73.1077,31952.0
2024-03-18 11:40:00,76.98,77.0,76.98,77.0,63625.0,73.1077,73.1267,73.1077,73.1267,63625.0
2024-03-18 11:50:00,77.0,77.0,76.97,76.98,25554.0,73.1267,73.1267,73.0982,73.1077,25554.0
2024-03-18 12:00:00,76.97,76.98,76.96,76.97,27062.0,73.0982,73.1077,73.0887,73.0982,27062.0
2024-03-18 12:10:00,76.96,76.97,76.95,76.95,38276.0,73.0887,73.0982,73.0792,73.0792,38276.0
2024-03-18 12:20:00,76.95,76.96,76.95,76.95,59507.0,73.0792,73.0887,73.0792,73.0792,59507.0
2024-03-18 12:30:00,76.95,76.97,76.95,76.96,36414.0,73.0792,73.0982,73.0792,73.0887,36414.0
2024-03-18 12:40:00,76.97,76.97,76.96,76.97,30501.0,73.0982,73.0982,73.0887,73.0982,30501.0
2024-03-18 12:50:00,76.97,76.97,76.96,76.97,61980.0,73.0982,73.0982,73.0887,73.0982,61980.0
2024-03-18 13:00:00,76.97,76.98,76.96,76.97,44958.0,73.0982,73.1077,73.0887,73.0982,44958.0
2024-03-18 13:10:00,76.98,76.98,76.97,76.98,30742.0,73.1077,73.1077,73.0982,73.1077,30742.0
2024-03-18 13:20:00,76.98,76.98,76.96,76.96,578209.0,73.1077,73.1077,73.0887,73.0887,578209.0
2024-03-18 13:30:00,76.97,76.97,76.96,76.96,65163.0,73.0982,73.0982,73.0887,73.0887,65163.0
2024-03-18 13:40:00,76.96,76.97,76.96,76.97,47760.0,73.0887,73.0982,73.0887,73.0982,47760.0
2024-03-18 13:50:00,76.97,76.97,76.96,76.96,37698.0,73.0982,73.0982,73.0887,73.0887,37698.0
2024-03-18 14:00:00,76.97,76.97,76.96,76.96,48151.0,73.0982,73.0982,73.0887,73.0887,48151.0
2024-03-18 14:10:00,76.96,76.97,76.96,76.97,76384.0,73.0887,73.0982,73.0887,73.0982,76384.0
2024-03-18 14:20:00,76.97,76.97,76.96,76.97,51557.0,73.0982,73.0982,73.0887,73.0982,51557.0
2024-03-18 14:30:00,76.97,76.97,76.96,76.97,36203.0,73.0982,73.0982,73.0887,73.0982,36203.0
2024-03-18 14:40:00,76.97,76.97,76.96,76.97,43806.0,73.0982,73.0982,73.0887,73.0982,43806.0
2024-03-18 14:50:00,76.96,76.97,76.96,76.97,34531.0,73.0887,73.0982,73.0887,73.0982,34531.0
2024-03-18 15:00:00,76.97,76.97,76.96,76.97,52654.0,73.0982,73.0982,73.0887,73.0982,52654.0
2024-03-18 15:10:00,76.97,76.98,76.96,76.97,78439.0,73.0982,73.1077,73.0887,73.0982,78439.0
2024-03-18 15:20:00,76.97,76.98,76.96,76.97,78680.0,73.0982,73.1077,73.0887,73.0982,78680.0
2024-03-18 15:30:00,76.97,76.98,76.96,76.98,173048.0,73.0982,73.1077,73.0887,73.1077,173048.0
2024-03-18 15:40:00,76.98,76.98,76.97,76.98,145716.0,73.1077,73.1077,73.0982,73.1077,145716.0
2024-03-18 15:50:00,76.97,76.98,76.96,76.97,332187.0,73.0982,73.1077,73.0887,73.0982,332187.0
2024-03-19 09:30:00,77.04,77.06,77.03,77.05,100679.0,73.1647,73.1837,73.1552,73.1742,100679.0
2024-03-19 09:40:00,77.04,77.07,77.04,77.06,398573.0,73.1647,73.1931,73.1647,73.1837,398573.0
2024-03-19 09:50:00,77.06,77.08,77.05,77.08,13196.0,73.1837,73.2026,73.1742,73.2026,13196.0
2024-03-19 10:00:00,77.07,77.08,77.07,77.08,19596.0,73.1931,73.2026,73.1931,73.2026,19596.0
2024-03-19 10:10:00,77.08,77.09,77.07,77.09,36370.0,73.2026,73.2121,73.1931,73.2121,36370.0
2024-03-19 10:20:00,77.09,77.09,77.08,77.09,29626.0,73.2121,73.2121,73.2026,73.2121,29626.0
2024-03-19 10:30:00,77.09,77.09,77.08,77.08,94107.0,73.2121,73.2121,73.2026,73.2026,94107.0
2024-03-19 10:40:00,77.09,77.1,77.08,77.09,21763.0,73.2121,73.2216,73.2026,73.2121,21763.0
2024-03-19 10:50:00,77.09,77.1,77.08,77.1,26922.0,73.2121,73.2216,73.2026,73.2216,26922.0
2024-03-19 11:00:00,77.09,77.1,77.08,77.09,10591.0,73.2121,73.2216,73.2026,73.2121,10591.0
2024-03-19 11:10:00,77.09,77.09,77.08,77.09,8427.0,73.2121,73.2121,73.2026,73.2121,8427.0
2024-03-19 11:20:00,77.09,77.09,77.07,77.09,23748.0,73.2121,73.2121,73.1931,73.2121,23748.0
2024-03-19 11:30:00,77.09,77.09,77.08,77.09,38631.0,73.2121,73.2121,73.2026,73.2121,38631.0
2024-03-19 11:40:00,77.09,77.09,77.08,77.09,25627.0,73.2121,73.2121,73.2026,73.2121,25627.0
2024-03-19 11:50:00,77.09,77.1,77.08,77.09,37025.0,73.2121,73.2216,73.2026,73.2121,37025.0
2024-03-19 12:00:00,77.09,77.1,77.09,77.1,69881.0,73.2121,73.2216,73.2121,73.2216,69881.0
2024-03-19 12:10:00,77.09,77.1,77.08,77.09,54242.0,73.2121,73.2216,73.2026,73.2121,54242.0
2024-03-19 12:20:00,77.09,77.09,77.08,77.09,19573.0,73.2121,73.2121,73.2026,73.2121,19573.0
2024-03-19 12:30:00,77.09,77.09,77.08,77.09,13027.0,73.2121,73.2121,73.2026,73.2121,13027.0
2024-03-19 12:40:00,77.09,77.1,77.08,77.1,29800.0,73.2121,73.2216,73.2026,73.2216,29800.0
2024-03-19 12:50:00,77.09,77.1,77.09,77.09,28935.0,73.2121,73.2216,73.2121,73.2121,28935.0
2024-03-19 13:00:00,77.09,77.14,77.09,77.11,70969.0,73.2121,73.2596,73.2121,73.2311,70969.0
2024-03-19 13:10:00,77.11,77.11,77.09,77.09,20343.0,73.2311,73.2311,73.2121,73.2121,20343.0
2024-03-19 13:20:00,77.09,77.1,77.09,77.09,31188.0,73.2121,73.2216,73.2121,73.2121,31188.0
2024-03-19 13:30:00,77.09,77.1,77.08,77.09,33717.0,73.2121,73.2216,73.2026,73.2121,33717.0
2024-03-19 13:40:00,77.09,77.1,77.08,77.09,46816.0,73.2121,73.2216,73.2026,73.2121,46816.0
2024-03-19 13:50:00,77.09,77.1,77.09,77.1,23903.0,73.2121,73.2216,73.2121,73.2216,23903.0
2024-03-19 14:00:00,77.09,77.1,77.09,77.09,33411.0,73.2121,73.2216,73.2121,73.2121,33411.0
2024-03-19 14:10:00,77.09,77.1,77.08,77.09,24063.0,73.2121,73.2216,73.2026,73.2121,24063.0
2024-03-19 14:20:00,77.09,77.09,77.08,77.09,39744.0,73.2121,73.2121,73.2026,73.2121,39744.0
2024-03-19 14:30:00,77.08,77.1,77.08,77.09,30643.0,73.2026,73.2216,73.2026,73.2121,30643.0
2024-03-19 14:40:00,77.09,77.1,77.09,77.09,18117.0,73.2121,73.2216,73.2121,73.2121,18117.0
2024-03-19 14:50:00,77.09,77.1,77.09,77.09,9364.0,73.2121,73.2216,73.2121,73.2121,9364.0
2024-03-19 15:00:00,77.09,77.1,77.08,77.09,43772.0,73.2121,73.2216,73.2026,73.2121,43772.0
2024-03-19 15:10:00,77.09,77.1,77.08,77.09,34126.0,73.2121,73.2216,73.2026,73.2121,34126.0
2024-03-19 15:20:00,77.09,77.1,77.09,77.1,22853.0,73.2121,73.2216,73.2121,73.2216,22853.0
2024-03-19 15:30:00,77.09,77.1,77.08,77.09,34432.0,73.2121,73.2216,73.2026,73.2121,34432.0
2024-03-19 15:40:00,77.09,77.09,77.08,77.09,46333.0,73.2121,73.2121,73.2026,73.2121,46333.0
2024-03-19 15:50:00,77.09,77.1,77.08,77.09,95679.0,73.2121,73.2216,73.2026,73.2121,95679.0
2024-03-20 09:30:00,77.1,77.12,77.08,77.08,46926.0,73.2216,73.2406,73.2026,73.2026,46926.0
2024-03-20 09:40:00,77.09,77.1,77.08,77.09,26334.0,73.2121,73.2216,73.2026,73.2121,26334.0
2024-03-20 09:50:00,77.09,77.09,77.06,77.06,5702145.0,73.2121,73.2121,73.1837,73.1837,5702145.0
2024-03-20 10:00:00,77.06,77.08,77.06,77.08,65585.0,73.1837,73.2026,73.1837,73.2026,65585.0
2024-03-20 10:10:00,77.08,77.08,77.06,77.06,33996.0,73.2026,73.2026,73.1837,73.1837,33996.0
2024-03-20 10:20:00,77.07,77.08,77.06,77.08,29935.0,73.1931,73.2026,73.1837,73.2026,29935.0
2024-03-20 10:30:00,77.08,77.08,77.06,77.07,32397.0,73.2026,73.2026,73.1837,73.1931,32397.0
2024-03-20 10:40:00,77.07,77.09,77.07,77.09,33350.0,73.1931,73.2121,73.1931,73.2121,33350.0
2024-03-20 10:50:00,77.09,77.1,77.08,77.1,19752.0,73.2121,73.2216,73.2026,73.2216,19752.0
2024-03-20 11:00:00,77.09,77.1,77.09,77.09,61604.0,73.2121,73.2216,73.2121,73.2121,61604.0
2024-03-20 11:10:00,77.09,77.1,77.08,77.09,29467.0,73.2121,73.2216,73.2026,73.2121,29467.0
2024-03-20 11:20:00,77.09,77.1,77.08,77.09,13235.0,73.2121,73.2216,73.2026,73.2121,13235.0
2024-03-20 11:30:00,77.09,77.1,77.09,77.09,19355.0,73.2121,73.2216,73.2121,73.2121,19355.0
2024-03-20 11:40:00,77.09,77.1,77.09,77.1,22967.0,73.2121,73.2216,73.2121,73.2216,22967.0
2024-03-20 11:50:00,77.09,77.1,77.09,77.09,17089.0,73.2121,73.2216,73.2121,73.2121,17089.0
2024-03-20 12:00:00,77.09,77.1,77.09,77.09,15139.0,73.2121,73.2216,73.2121,73.2121,15139.0
2024-03-20 12:10:00,77.09,77.1,77.09,77.09,216321.0,73.2121,73.2216,73.2121,73.2121,216321.0
2024-03-20 12:20:00,77.09,77.1,77.09,77.09,14337.0,73.2121,73.2216,73.2121,73.2121,14337.0
2024-03-20 12:30:00,77.09,77.11,77.09,77.09,138772.0,73.2121,73.2311,73.2121,73.2121,138772.0
2024-03-20 12:40:00,77.09,77.1,77.09,77.09,91471.0,73.2121,73.2216,73.2121,73.2121,91471.0
2024-03-20 12:50:00,77.09,77.1,77.08,77.09,36754.0,73.2121,73.2216,73.2026,73.2121,36754.0
2024-03-20 13:00:00,77.09,77.09,77.08,77.09,28749.0,73.2121,73.2121,73.2026,73.2121,28749.0
2024-03-20 13:10:00,77.09,77.09,77.08,77.09,46251.0,73.2121,73.2121,73.2026,73.2121,46251.0
2024-03-20 13:20:00,77.09,77.09,77.08,77.09,14766.0,73.2121,73.2121,73.2026,73.2121,14766.0
2024-03-20 13:30:00,77.08,77.09,77.08,77.08,54517.0,73.2026,73.2121,73.2026,73.2026,54517.0
2024-03-20 13:40:00,77.08,77.09,77.07,77.09,48934.0,73.2026,73.2121,73.1931,73.2121,48934.0
2024-03-20 13:50:00,77.09,77.1,77.08,77.09,23107.0,73.2121,73.2216,73.2026,73.2121,23107.0
2024-03-20 14:00:00,77.1,77.2,77.1,77.17,141165.0,73.2216,73.3166,73.2216,73.2881,141165.0
2024-03-20 14:10:00,77.17,77.18,77.12,77.13,43008.0,73.2881,73.2976,73.2406,73.2501,43008.0
2024-03-20 14:20:00,77.13,77.15,77.12,77.15,25872.0,73.2501,73.2691,73.2406,73.2691,25872.0
2024-03-20 14:30:00,77.14,77.15,77.09,77.13,68122.0,73.2596,73.2691,73.2121,73.2501,68122.0
2024-03-20 14:40:00,77.14,77.22,77.13,77.2,109201.0,73.2596,73.3356,73.2501,73.3166,109201.0
2024-03-20 14:50:00,77.2,77.23,77.18,77.23,213673.0,73.3166,73.3451,73.2976,73.3451,213673.0
2024-03-20 15:00:00,77.23,77.23,77.21,77.23,129147.0,73.3451,73.3451,73.3261,73.3451,129147.0
2024-03-20 15:10:00,77.23,77.23,77.2,77.22,89710.0,73.3451,73.3451,73.3166,73.3356,89710.0
2024-03-20 15:20:00,77.22,77.24,77.21,77.23,46085.0,73.3356,73.3546,73.3261,73.3451,46085.0
2024-03-20 15:30:00,77.24,77.25,77.23,77.25,45710.0,73.3546,73.3641,73.3451,73.3641,45710.0
2024-03-20 15:40:00,77.25,77.25,77.23,77.23,150375.0,73.3641,73.3641,73.3451,73.3451,150375.0
2024-03-20 15:50:00,77.23,77.24,77.21,77.23,263789.0,73.3451,73.3546,73.3261,73.3451,263789.0
2024-03-21 09:30:00,77.33,77.33,77.27,77.29,39466.0,73.4401,73.4401,73.3831,73.4021,39466.0
2024-03-21 09:40:00,77.29,77.32,77.25,77.25,56299.0,73.4021,73.4306,73.3641,73.3641,56299.0
2024-03-21 09:50:00,77.25,77.27,77.25,77.26,17177.0,73.3641,73.3831,73.3641,73.3736,17177.0
2024-03-21 10:00:00,77.26,77.26,77.23,77.24,46271.0,73.3736,73.3736,73.3451,73.3546,46271.0
2024-03-21 10:10:00,77.25,77.26,77.23,77.25,55754.0,73.3641,73.3736,73.3451,73.3641,55754.0
2024-03-21 10:20:00,77.26,77.27,77.24,77.26,114278.0,73.3736,73.3831,73.3546,73.3736,114278.0
2024-03-21 10:30:00,77.25,77.27,77.23,77.23,54365.0,73.3641,73.3831,73.3451,73.3451,54365.0
2024-03-21 10:40:00,77.23,77.26,77.23,77.25,75772.0,73.3451,73.3736,73.3451,73.3641,75772.0
2024-03-21 10:50:00,77.26,77.26,77.25,77.25,20734.0,73.3736,73.3736,73.3641,73.3641,20734.0
2024-03-21 11:00:00,77.25,77.26,77.24,77.25,77423.0,73.3641,73.3736,73.3546,73.3641,77423.0
2024-03-21 11:10:00,77.26,77.26,77.24,77.26,121947.0,73.3736,73.3736,73.3546,73.3736,121947.0
2024-03-21 11:20:00,77.25,77.27,77.25,77.27,28325.0,73.3641,73.3831,73.3641,73.3831,28325.0
2024-03-21 11:30:00,77.27,77.28,77.26,77.28,35952.0,73.3831,73.3926,73.3736,73.3926,35952.0
2024-03-21 11:40:00,77.28,77.28,77.27,77.28,26259.0,73.3926,73.3926,73.3831,73.3926,26259.0
2024-03-21 11:50:00,77.27,77.28,77.27,77.28,26286.0,73.3831,73.3926,73.3831,73.3926,26286.0
2024-03-21 12:00:00,77.27,77.28,77.27,77.28,6586.0,73.3831,73.3926,73.3831,73.3926,6586.0
2024-03-21 12:10:00,77.28,77.29,77.27,77.29,51938.0,73.3926,73.4021,73.3831,73.4021,51938.0
2024-03-21 12:20:00,77.29,77.3,77.28,77.3,555982.0,73.4021,73.4116,73.3926,73.4116,555982.0
2024-03-21 12:30:00,77.29,77.3,77.28,77.28,653743.0,73.4021,73.4116,73.3926,73.3926,653743.0
2024-03-21 12:40:00,77.28,77.29,77.27,77.28,116690.0,73.3926,73.4021,73.3831,73.3926,116690.0
2024-03-21 12:50:00,77.28,77.28,77.27,77.27,26638.0,73.3926,73.3926,73.3831,73.3831,26638.0
2024-03-21 13:00:00,77.28,77.28,77.26,77.27,67419.0,73.3926,73.3926,73.3736,73.3831,67419.0
2024-03-21 13:10:00,77.27,77.28,77.26,77.28,46783.0,73.3831,73.3926,73.3736,73.3926,46783.0
2024-03-21 13:20:00,77.28,77.28,77.27,77.28,32370.0,73.3926,73.3926,73.3831,73.3926,32370.0
2024-03-21 13:30:00,77.28,77.28,77.27,77.28,79146.0,73.3926,73.3926,73.3831,73.3926,79146.0
2024-03-21 13:40:00,77.28,77.28,77.27,77.28,101764.0,73.3926,73.3926,73.3831,73.3926,101764.0
2024-03-21 13:50:00,77.28,77.28,77.26,77.27,65587.0,73.3926,73.3926,73.3736,73.3831,65587.0
2024-03-21 14:00:00,77.26,77.27,77.26,77.27,75059.0,73.3736,73.3831,73.3736,73.3831,75059.0
2024-03-21 14:10:00,77.27,77.27,77.26,77.27,52721.0,73.3831,73.3831,73.3736,73.3831,52721.0
2024-03-21 14:20:00,77.27,77.28,77.26,77.27,57169.0,73.3831,73.3926,73.3736,73.3831,57169.0
2024-03-21 14:30:00,77.28,77.28,77.27,77.28,80911.0,73.3926,73.3926,73.3831,73.3926,80911.0
2024-03-21 14:40:00,77.27,77.28,77.27,77.28,130113.0,73.3831,73.3926,73.3831,73.3926,130113.0
2024-03-21 14:50:00,77.28,77.28,77.27,77.27,112392.0,73.3926,73.3926,73.3831,73.3831,112392.0
2024-03-21 15:00:00,77.27,77.28,77.26,77.27,836483.0,73.3831,73.3926,73.3736,73.3831,836483.0
2024-03-21 15:10:00,77.26,77.27,77.26,77.26,62904.0,73.3736,73.3831,73.3736,73.3736,62904.0
2024-03-21 15:20:00,77.27,77.27,77.24,77.25,292326.0,73.3831,73.3831,73.3546,73.3641,292326.0
2024-03-21 15:30:00,77.25,77.25,77.24,77.25,130794.0,73.3641,73.3641,73.3546,73.3641,130794.0
2024-03-21 15:40:00,77.25,77.25,77.24,77.25,449259.0,73.3641,73.3641,73.3546,73.3641,449259.0
2024-03-21 15:50:00,77.24,77.25,77.24,77.25,266364.0,73.3546,73.3641,73.3546,73.3641,266364.0
2024-03-22 09:30:00,77.34,77.37,77.34,77.34,90215.0,73.4496,73.4781,73.4496,73.4496,90215.0
2024-03-22 09:40:00,77.34,77.35,77.34,77.34,97853.0,73.4496,73.4591,73.4496,73.4496,97853.0
2024-03-22 09:50:00,77.34,77.35,77.34,77.34,12902.0,73.4496,73.4591,73.4496,73.4496,12902.0
2024-03-22 10:00:00,77.34,77.35,77.34,77.34,75482.0,73.4496,73.4591,73.4496,73.4496,75482.0
2024-03-22 10:10:00,77.34,77.35,77.33,77.34,84230.0,73.4496,73.4591,73.4401,73.4496,84230.0
2024-03-22 10:20:00,77.34,77.34,77.33,77.34,85453.0,73.4496,73.4496,73.4401,73.4496,85453.0
2024-03-22 10:30:00,77.34,77.34,77.33,77.33,88080.0,73.4496,73.4496,73.4401,73.4401,88080.0
2024-03-22 10:40:00,77.33,77.34,77.33,77.33,52201.0,73.4401,73.4496,73.4401,73.4401,52201.0
2024-03-22 10:50:00,77.34,77.34,77.33,77.34,26898.0,73.4496,73.4496,73.4401,73.4496,26898.0
2024-03-22 11:00:00,77.33,77.34,77.32,77.33,636047.0,73.4401,73.4496,73.4306,73.4401,636047.0
2024-03-22 11:10:00,77.33,77.35,77.32,77.34,233849.0,73.4401,73.4591,73.4306,73.4496,233849.0
2024-03-22 11:20:00,77.34,77.35,77.33,77.34,130560.0,73.4496,73.4591,73.4401,73.4496,130560.0
2024-03-22 11:30:00,77.34,77.34,77.32,77.33,24918.0,73.4496,73.4496,73.4306,73.4401,24918.0
2024-03-22 11:40:00,77.32,77.33,77.32,77.33,12970.0,73.4306,73.4401,73.4306,73.4401,12970.0
2024-03-22 11:50:00,77.33,77.34,77.32,77.33,72687.0,73.4401,73.4496,73.4306,73.4401,72687.0
2024-03-22 12:00:00,77.33,77.34,77.33,77.34,66073.0,73.4401,73.4496,73.4401,73.4496,66073.0
2024-03-22 12:10:00,77.34,77.34,77.33,77.33,100735.0,73.4496,73.4496,73.4401,73.4401,100735.0
2024-03-22 12:20:00,77.34,77.34,77.33,77.33,193989.0,73.4496,73.4496,73.4401,73.4401,193989.0
2024-03-22 12:30:00,77.34,77.34,77.33,77.34,24877.0,73.4496,73.4496,73.4401,73.4496,24877.0
2024-03-22 12:40:00,77.34,77.34,77.33,77.34,18546.0,73.4496,73.4496,73.4401,73.4496,18546.0
2024-03-22 12:50:00,77.33,77.34,77.32,77.33,98082.0,73.4401,73.4496,73.4306,73.4401,98082.0
2024-03-22 13:00:00,77.33,77.34,77.32,77.34,69788.0,73.4401,73.4496,73.4306,73.4496,69788.0
2024-03-22 13:10:00,77.34,77.34,77.33,77.34,28172.0,73.4496,73.4496,73.4401,73.4496,28172.0
2024-03-22 13:20:00,77.33,77.34,77.33,77.34,28705.0,73.4401,73.4496,73.4401,73.4496,28705.0
2024-03-22 13:30:00,77.34,77.34,77.33,77.33,34627.0,73.4496,73.4496,73.4401,73.4401,34627.0
2024-03-22 13:40:00,77.34,77.34,77.33,77.34,19386.0,73.4496,73.4496,73.4401,73.4496,19386.0
2024-03-22 13:50:00,77.34,77.34,77.33,77.33,54671.0,73.4496,73.4496,73.4401,73.4401,54671.0
2024-03-22 14:00:00,77.34,77.34,77.33,77.33,32535.0,73.4496,73.4496,73.4401,73.4401,32535.0
2024-03-22 14:10:00,77.34,77.34,77.33,77.34,34740.0,73.4496,73.4496,73.4401,73.4496,34740.0
2024-03-22 14:20:00,77.34,77.34,77.33,77.33,887514.0,73.4496,73.4496,73.4401,73.4401,887514.0
2024-03-22 14:30:00,77.34,77.34,77.33,77.34,20651.0,73.4496,73.4496,73.4401,73.4496,20651.0
2024-03-22 14:40:00,77.34,77.34,77.33,77.34,33049.0,73.4496,73.4496,73.4401,73.4496,33049.0
2024-03-22 14:50:00,77.34,77.34,77.32,77.33,108235.0,73.4496,73.4496,73.4306,73.4401,108235.0
2024-03-22 15:00:00,77.33,77.33,77.32,77.33,29718.0,73.4401,73.4401,73.4306,73.4401,29718.0
2024-03-22 15:10:00,77.33,77.33,77.32,77.33,49957.0,73.4401,73.4401,73.4306,73.4401,49957.0
2024-03-22 15:20:00,77.33,77.33,77.32,77.33,67547.0,73.4401,73.4401,73.4306,73.4401,67547.0
2024-03-22 15:30:00,77.33,77.33,77.32,77.33,67181.0,73.4401,73.4401,73.4306,73.4401,67181.0
2024-03-22 15:40:00,77.33,77.33,77.32,77.32,56206.0,73.4401,73.4401,73.4306,73.4306,56206.0
2024-03-22 15:50:00,77.33,77.34,77.32,77.33,137944.0,73.4401,73.4496,73.4306,73.4401,137944.0
2024-03-25 09:30:00,77.32,77.34,77.32,77.32,37344.0,73.4306,73.4496,73.4306,73.4306,37344.0
2024-03-25 09:40:00,77.32,77.33,77.3,77.31,16366.0,73.4306,73.4401,73.4116,73.4211,16366.0
2024-03-25 09:50:00,77.31,77.32,77.31,77.31,42408.0,73.4211,73.4306,73.4211,73.4211,42408.0
2024-03-25 10:00:00,77.32,77.32,77.3,77.31,64703.0,73.4306,73.4306,73.4116,73.4211,64703.0
2024-03-25 10:10:00,77.3,77.31,77.3,77.31,21708.0,73.4116,73.4211,73.4116,73.4211,21708.0
2024-03-25 10:20:00,77.3,77.31,77.3,77.31,10303.0,73.4116,73.4211,73.4116,73.4211,10303.0
2024-03-25 10:30:00,77.3,77.31,77.29,77.3,542030.0,73.4116,73.4211,73.4021,73.4116,542030.0
2024-03-25 10:40:00,77.3,77.3,77.29,77.3,13191.0,73.4116,73.4116,73.4021,73.4116,13191.0
2024-03-25 10:50:00,77.29,77.3,77.28,77.28,31543.0,73.4021,73.4116,73.3926,73.3926,31543.0
2024-03-25 11:00:00,77.28,77.29,77.28,77.28,15610.0,73.3926,73.4021,73.3926,73.3926,15610.0
2024-03-25 11:10:00,77.29,77.29,77.28,77.29,18036.0,73.4021,73.4021,73.3926,73.4021,18036.0
2024-03-25 11:20:00,77.29,77.29,77.28,77.28,39756.0,73.4021,73.4021,73.3926,73.3926,39756.0
2024-03-25 11:30:00,77.28,77.29,77.27,77.28,79475.0,73.3926,73.4021,73.3831,73.3926,79475.0
2024-03-25 11:40:00,77.27,77.28,77.27,77.27,10398.0,73.3831,73.3926,73.3831,73.3831,10398.0
2024-03-25 11:50:00,77.27,77.28,77.27,77.28,34353.0,73.3831,73.3926,73.3831,73.3926,34353.0
2024-03-25 12:00:00,77.28,77.28,77.27,77.28,36155.0,73.3926,73.3926,73.3831,73.3926,36155.0
2024-03-25 12:10:00,77.28,77.28,77.27,77.28,69107.0,73.3926,73.3926,73.3831,73.3926,69107.0
2024-03-25 12:20:00,77.28,77.28,77.27,77.28,14919.0,73.3926,73.3926,73.3831,73.3926,14919.0
2024-03-25 12:30:00,77.28,77.28,77.27,77.28,20592.0,73.3926,73.3926,73.3831,73.3926,20592.0
2024-03-25 12:40:00,77.28,77.28,77.27,77.28,21247.0,73.3926,73.3926,73.3831,73.3926,21247.0
2024-03-25 12:50:00,77.27,77.28,77.27,77.27,16255.0,73.3831,73.3926,73.3831,73.3831,16255.0
2024-03-25 13:00:00,77.27,77.3,77.26,77.29,294522.0,73.3831,73.4116,73.3736,73.4021,294522.0
2024-03-25 13:10:00,77.29,77.29,77.28,77.29,66309.0,73.4021,73.4021,73.3926,73.4021,66309.0
2024-03-25 13:20:00,77.28,77.29,77.27,77.28,240880.0,73.3926,73.4021,73.3831,73.3926,240880.0
2024-03-25 13:30:00,77.28,77.28,77.27,77.28,51743.0,73.3926,73.3926,73.3831,73.3926,51743.0
2024-03-25 13:40:00,77.27,77.28,77.26,77.27,172722.0,73.3831,73.3926,73.3736,73.3831,172722.0
2024-03-25 13:50:00,77.26,77.27,77.25,77.26,315600.0,73.3736,73.3831,73.3641,73.3736,315600.0
2024-03-25 14:00:00,77.26,77.27,77.25,77.26,200428.0,73.3736,73.3831,73.3641,73.3736,200428.0
2024-03-25 14:10:00,77.26,77.27,77.26,77.27,26730.0,73.3736,73.3831,73.3736,73.3831,26730.0
2024-03-25 14:20:00,77.26,77.27,77.26,77.26,60229.0,73.3736,73.3831,73.3736,73.3736,60229.0
2024-03-25 14:30:00,77.26,77.27,77.26,77.27,57647.0,73.3736,73.3831,73.3736,73.3831,57647.0
2024-03-25 14:40:00,77.27,77.27,77.26,77.27,84374.0,73.3831,73.3831,73.3736,73.3831,84374.0
2024-03-25 14:50:00,77.27,77.28,77.26,77.28,53711.0,73.3831,73.3926,73.3736,73.3926,53711.0
2024-03-25 15:00:00,77.28,77.28,77.27,77.27,68097.0,73.3926,73.3926,73.3831,73.3831,68097.0
2024-03-25 15:10:00,77.28,77.28,77.26,77.27,45089.0,73.3926,73.3926,73.3736,73.3831,45089.0
2024-03-25 15:20:00,77.27,77.27,77.26,77.27,92032.0,73.3831,73.3831,73.3736,73.3831,92032.0
2024-03-25 15:30:00,77.27,77.27,77.26,77.27,55060.0,73.3831,73.3831,73.3736,73.3831,55060.0
2024-03-25 15:40:00,77.27,77.27,77.26,77.27,58470.0,73.3831,73.3831,73.3736,73.3831,58470.0
2024-03-25 15:50:00,77.27,77.28,77.26,77.27,190215.0,73.3831,73.3926,73.3736,73.3831,190215.0
2024-03-26 09:30:00,77.24,77.27,77.22,77.23,38486.0,73.3546,73.3831,73.3356,73.3451,38486.0
2024-03-26 09:40:00,77.23,77.24,77.22,77.23,26830.0,73.3451,73.3546,73.3356,73.3451,26830.0
2024-03-26 09:50:00,77.23,77.24,77.23,77.23,223892.0,73.3451,73.3546,73.3451,73.3451,223892.0
2024-03-26 10:00:00,77.23,77.24,77.22,77.24,27536.0,73.3451,73.3546,73.3356,73.3546,27536.0
2024-03-26 10:10:00,77.23,77.24,77.22,77.22,32736.0,73.3451,73.3546,73.3356,73.3356,32736.0
2024-03-26 10:20:00,77.23,77.23,77.22,77.23,50873.0,73.3451,73.3451,73.3356,73.3451,50873.0
2024-03-26 10:30:00,77.22,77.24,77.22,77.24,51216.0,73.3356,73.3546,73.3356,73.3546,51216.0
2024-03-26 10:40:00,77.24,77.24,77.23,77.23,19733.0,73.3546,73.3546,73.3451,73.3451,19733.0
2024-03-26 10:50:00,77.23,77.24,77.23,77.24,16869.0,73.3451,73.3546,73.3451,73.3546,16869.0
2024-03-26 11:00:00,77.24,77.25,77.24,77.25,26103.0,73.3546,73.3641,73.3546,73.3641,26103.0
2024-03-26 11:10:00,77.25,77.25,77.24,77.25,39703.0,73.3641,73.3641,73.3546,73.3641,39703.0
2024-03-26 11:20:00,77.24,77.25,77.24,77.24,21385.0,73.3546,73.3641,73.3546,73.3546,21385.0
2024-03-26 11:30:00,77.25,77.25,77.24,77.24,36660.0,73.3641,73.3641,73.3546,73.3546,36660.0
2024-03-26 11:40:00,77.24,77.24,77.23,77.23,97435.0,73.3546,73.3546,73.3451,73.3451,97435.0
2024-03-26 11:50:00,77.23,77.24,77.22,77.22,25023.0,73.3451,73.3546,73.3356,73.3356,25023.0
2024-03-26 12:00:00,77.23,77.23,77.22,77.23,14980.0,73.3451,73.3451,73.3356,73.3451,14980.0
2024-03-26 12:10:00,77.23,77.23,77.22,77.23,27867.0,73.3451,73.3451,73.3356,73.3451,27867.0
2024-03-26 12:20:00,77.23,77.23,77.22,77.22,27265.0,73.3451,73.3451,73.3356,73.3356,27265.0
2024-03-26 12:30:00,77.23,77.23,77.22,77.23,21727.0,73.3451,73.3451,73.3356,73.3451,21727.0
2024-03-26 12:40:00,77.23,77.24,77.22,77.23,44187.0,73.3451,73.3546,73.3356,73.3451,44187.0
2024-03-26 12:50:00,77.24,77.24,77.23,77.23,16989.0,73.3546,73.3546,73.3451,73.3451,16989.0
2024-03-26 13:00:00,77.23,77.26,77.23,77.26,119762.0,73.3451,73.3736,73.3451,73.3736,119762.0
2024-03-26 13:10:00,77.25,77.26,77.25,77.25,14646.0,73.3641,73.3736,73.3641,73.3641,14646.0
2024-03-26 13:20:00,77.25,77.26,77.25,77.26,17882.0,73.3641,73.3736,73.3641,73.3736,17882.0
2024-03-26 13:30:00,77.25,77.26,77.24,77.25,18144.0,73.3641,73.3736,73.3546,73.3641,18144.0
2024-03-26 13:40:00,77.25,77.25,77.24,77.25,13907.0,73.3641,73.3641,73.3546,73.3641,13907.0
2024-03-26 13:50:00,77.24,77.25,77.24,77.24,12842.0,73.3546,73.3641,73.3546,73.3546,12842.0
2024-03-26 14:00:00,77.25,77.25,77.24,77.25,27230.0,73.3641,73.3641,73.3546,73.3641,27230.0
2024-03-26 14:10:00,77.25,77.25,77.24,77.24,34192.0,73.3641,73.3641,73.3546,73.3546,34192.0
2024-03-26 14:20:00,77.25,77.25,77.24,77.25,11145.0,73.3641,73.3641,73.3546,73.3641,11145.0
2024-03-26 14:30:00,77.25,77.26,77.25,77.26,43884.0,73.3641,73.3736,73.3641,73.3736,43884.0
2024-03-26 14:40:00,77.26,77.26,77.25,77.26,30818.0,73.3736,73.3736,73.3641,73.3736,30818.0
2024-03-26 14:50:00,77.25,77.26,77.25,77.26,21951.0,73.3641,73.3736,73.3641,73.3736,21951.0
2024-03-26 15:00:00,77.26,77.27,77.25,77.27,44449.0,73.3736,73.3831,73.3641,73.3831,44449.0
2024-03-26 15:10:00,77.27,77.27,77.26,77.27,47319.0,73.3831,73.3831,73.3736,73.3831,47319.0
2024-03-26 15:20:00,77.27,77.27,77.26,77.27,55124.0,73.3831,73.3831,73.3736,73.3831,55124.0
2024-03-26 15:30:00,77.27,77.27,77.26,77.27,113755.0,73.3831,73.3831,73.3736,73.3831,113755.0
2024-03-26 15:40:00,77.27,77.27,77.26,77.27,88304.0,73.3831,73.3831,73.3736,73.3831,88304.0
2024-03-26 15:50:00,77.27,77.27,77.25,77.25,158710.0,73.3831,73.3831,73.3641,73.3641,158710.0
2024-03-27 09:30:00,77.25,77.31,77.25,77.31,37556.0,73.3641,73.4211,73.3641,73.4211,37556.0
2024-03-27 09:40:00,77.31,77.31,77.3,77.31,126256.0,73.4211,73.4211,73.4116,73.4211,126256.0
2024-03-27 09:50:00,77.31,77.31,77.3,77.31,51450.0,73.4211,73.4211,73.4116,73.4211,51450.0
2024-03-27 10:00:00,77.3,77.31,77.29,77.29,26516.0,73.4116,73.4211,73.4021,73.4021,26516.0
2024-03-27 10:10:00,77.29,77.31,77.29,77.31,24631.0,73.4021,73.4211,73.4021,73.4211,24631.0
2024-03-27 10:20:00,77.31,77.32,77.3,77.32,36767.0,73.4211,73.4306,73.4116,73.4306,36767.0
2024-03-27 10:30:00,77.31,77.33,77.31,77.32,10875.0,73.4211,73.4401,73.4211,73.4306,10875.0
2024-03-27 10:40:00,77.33,77.34,77.32,77.33,95500.0,73.4401,73.4496,73.4306,73.4401,95500.0
2024-03-27 10:50:00,77.34,77.34,77.33,77.34,32212.0,73.4496,73.4496,73.4401,73.4496,32212.0
2024-03-27 11:00:00,77.34,77.36,77.33,77.36,94123.0,73.4496,73.4686,73.4401,73.4686,94123.0
2024-03-27 11:10:00,77.35,77.36,77.35,77.35,30694.0,73.4591,73.4686,73.4591,73.4591,30694.0
2024-03-27 11:20:00,77.35,77.36,77.35,77.35,35665.0,73.4591,73.4686,73.4591,73.4591,35665.0
2024-03-27 11:30:00,77.36,77.36,77.34,77.35,18021.0,73.4686,73.4686,73.4496,73.4591,18021.0
2024-03-27 11:40:00,77.35,77.36,77.34,77.36,30214.0,73.4591,73.4686,73.4496,73.4686,30214.0
2024-03-27 11:50:00,77.36,77.37,77.35,77.37,28878.0,73.4686,73.4781,73.4591,73.4781,28878.0
2024-03-27 12:00:00,77.36,77.37,77.36,77.37,37990.0,73.4686,73.4781,73.4686,73.4781,37990.0
2024-03-27 12:10:00,77.37,77.37,77.36,77.37,41507.0,73.4781,73.4781,73.4686,73.4781,41507.0
2024-03-27 12:20:00,77.37,77.37,77.36,77.37,78981.0,73.4781,73.4781,73.4686,73.4781,78981.0
2024-03-27 12:30:00,77.37,77.38,77.36,77.38,41792.0,73.4781,73.4876,73.4686,73.4876,41792.0
2024-03-27 12:40:00,77.37,77.38,77.37,77.38,35067.0,73.4781,73.4876,73.4781,73.4876,35067.0
2024-03-27 12:50:00,77.37,77.38,77.37,77.37,25125.0,73.4781,73.4876,73.4781,73.4781,25125.0
2024-03-27 13:00:00,77.37,77.39,77.36,77.38,23785.0,73.4781,73.4971,73.4686,73.4876,23785.0
2024-03-27 13:10:00,77.38,77.38,77.36,77.38,20347.0,73.4876,73.4876,73.4686,73.4876,20347.0
2024-03-27 13:20:00,77.38,77.38,77.37,77.37,27323.0,73.4876,73.4876,73.4781,73.4781,27323.0
2024-03-27 13:30:00,77.37,77.38,77.37,77.38,145570.0,73.4781,73.4876,73.4781,73.4876,145570.0
2024-03-27 13:40:00,77.38,77.38,77.36,77.36,61385.0,73.4876,73.4876,73.4686,73.4686,61385.0
2024-03-27 13:50:00,77.36,77.37,77.35,77.36,40185.0,73.4686,73.4781,73.4591,73.4686,40185.0
2024-03-27 14:00:00,77.35,77.36,77.34,77.35,49968.0,73.4591,73.4686,73.4496,73.4591,49968.0
2024-03-27 14:10:00,77.35,77.36,77.35,77.36,28860.0,73.4591,73.4686,73.4591,73.4686,28860.0
2024-03-27 14:20:00,77.35,77.36,77.35,77.36,48395.0,73.4591,73.4686,73.4591,73.4686,48395.0
2024-03-27 14:30:00,77.36,77.36,77.35,77.36,22711.0,73.4686,73.4686,73.4591,73.4686,22711.0
2024-03-27 14:40:00,77.35,77.36,77.35,77.36,20516.0,73.4591,73.4686,73.4591,73.4686,20516.0
2024-03-27 14:50:00,77.36,77.37,77.35,77.37,61097.0,73.4686,73.4781,73.4591,73.4781,61097.0
2024-03-27 15:00:00,77.37,77.37,77.36,77.37,15501.0,73.4781,73.4781,73.4686,73.4781,15501.0
2024-03-27 15:10:00,77.37,77.37,77.36,77.37,15853.0,73.4781,73.4781,73.4686,73.4781,15853.0
2024-03-27 15:20:00,77.37,77.37,77.36,77.37,33242.0,73.4781,73.4781,73.4686,73.4781,33242.0
2024-03-27 15:30:00,77.37,77.39,77.36,77.39,52389.0,73.4781,73.4971,73.4686,73.4971,52389.0
2024-03-27 15:40:00,77.38,77.4,77.38,77.4,72351.0,73.4876,73.5065,73.4876,73.5065,72351.0
2024-03-27 15:50:00,77.39,77.42,77.39,77.41,82685.0,73.4971,73.5255,73.4971,73.516,82685.0
2024-03-28 09:30:00,77.38,77.38,77.31,77.33,33462.0,73.4876,73.4876,73.4211,73.4401,33462.0
2024-03-28 09:40:00,77.34,77.37,77.33,77.37,61703.0,73.4496,73.4781,73.4401,73.4781,61703.0
2024-03-28 09:50:00,77.37,77.37,77.36,77.36,13702.0,73.4781,73.4781,73.4686,73.4686,13702.0
2024-03-28 10:00:00,77.37,77.39,77.35,77.36,186560.0,73.4781,73.4971,73.4591,73.4686,186560.0
2024-03-28 10:10:00,77.36,77.37,77.34,77.35,54486.0,73.4686,73.4781,73.4496,73.4591,54486.0
2024-03-28 10:20:00,77.35,77.37,77.35,77.36,44684.0,73.4591,73.4781,73.4591,73.4686,44684.0
2024-03-28 10:30:00,77.36,77.37,77.36,77.37,177465.0,73.4686,73.4781,73.4686,73.4781,177465.0
2024-03-28 10:40:00,77.36,77.38,77.36,77.38,41859.0,73.4686,73.4876,73.4686,73.4876,41859.0
2024-03-28 10:50:00,77.38,77.38,77.36,77.37,66046.0,73.4876,73.4876,73.4686,73.4781,66046.0
2024-03-28 11:00:00,77.37,77.38,77.36,77.36,39045.0,73.4781,73.4876,73.4686,73.4686,39045.0
2024-03-28 11:10:00,77.37,77.37,77.35,77.35,35654.0,73.4781,73.4781,73.4591,73.4591,35654.0
2024-03-28 11:20:00,77.35,77.36,77.35,77.36,29577.0,73.4591,73.4686,73.4591,73.4686,29577.0
2024-03-28 11:30:00,77.35,77.36,77.35,77.35,25349.0,73.4591,73.4686,73.4591,73.4591,25349.0
2024-03-28 11:40:00,77.35,77.36,77.35,77.36,29540.0,73.4591,73.4686,73.4591,73.4686,29540.0
2024-03-28 11:50:00,77.36,77.37,77.35,77.37,32240.0,73.4686,73.4781,73.4591,73.4781,32240.0
2024-03-28 12:00:00,77.36,77.38,77.35,77.36,52177.0,73.4686,73.4876,73.4591,73.4686,52177.0
2024-03-28 12:10:00,77.36,77.36,77.35,77.36,52079.0,73.4686,73.4686,73.4591,73.4686,52079.0
2024-03-28 12:20:00,77.36,77.36,77.35,77.36,17749.0,73.4686,73.4686,73.4591,73.4686,17749.0
2024-03-28 12:30:00,77.36,77.36,77.35,77.35,24852.0,73.4686,73.4686,73.4591,73.4591,24852.0
2024-03-28 12:40:00,77.34,77.35,77.34,77.35,21305.0,73.4496,73.4591,73.4496,73.4591,21305.0
2024-03-28 12:50:00,77.34,77.35,77.34,77.34,53644.0,73.4496,73.4591,73.4496,73.4496,53644.0
2024-03-28 13:00:00,77.34,77.35,77.33,77.33,21665.0,73.4496,73.4591,73.4401,73.4401,21665.0
2024-03-28 13:10:00,77.33,77.34,77.32,77.32,21010.0,73.4401,73.4496,73.4306,73.4306,21010.0
2024-03-28 13:20:00,77.32,77.33,77.32,77.33,19906.0,73.4306,73.4401,73.4306,73.4401,19906.0
2024-03-28 13:30:00,77.33,77.33,77.31,77.31,29233.0,73.4401,73.4401,73.4211,73.4211,29233.0
2024-03-28 13:40:00,77.31,77.32,77.31,77.31,21669.0,73.4211,73.4306,73.4211,73.4211,21669.0
2024-03-28 13:50:00,77.31,77.32,77.31,77.32,97909.0,73.4211,73.4306,73.4211,73.4306,97909.0
2024-03-28 14:00:00,77.31,77.33,77.31,77.32,30657.0,73.4211,73.4401,73.4211,73.4306,30657.0
2024-03-28 14:10:00,77.32,77.33,77.32,77.32,29155.0,73.4306,73.4401,73.4306,73.4306,29155.0
2024-03-28 14:20:00,77.33,77.33,77.31,77.31,23475.0,73.4401,73.4401,73.4211,73.4211,23475.0
2024-03-28 14:30:00,77.31,77.32,77.31,77.31,55439.0,73.4211,73.4306,73.4211,73.4211,55439.0
2024-03-28 14:40:00,77.31,77.32,77.31,77.31,30186.0,73.4211,73.4306,73.4211,73.4211,30186.0
2024-03-28 14:50:00,77.31,77.33,77.31,77.33,81294.0,73.4211,73.4401,73.4211,73.4401,81294.0
2024-03-28 15:00:00,77.33,77.33,77.32,77.32,38456.0,73.4401,73.4401,73.4306,73.4306,38456.0
2024-03-28 15:10:00,77.32,77.33,77.32,77.33,28317.0,73.4306,73.4401,73.4306,73.4401,28317.0
2024-03-28 15:20:00,77.33,77.33,77.32,77.32,32102.0,73.4401,73.4401,73.4306,73.4306,32102.0
2024-03-28 15:30:00,77.33,77.33,77.32,77.33,36191.0,73.4401,73.4401,73.4306,73.4401,36191.0
2024-03-28 15:40:00,77.33,77.33,77.31,77.31,36493.0,73.4401,73.4401,73.4211,73.4211,36493.0
2024-03-28 15:50:00,77.31,77.32,77.3,77.31,64182.0,73.4211,73.4306,73.4116,73.4211,64182.0
2024-04-01 09:30:00,77.01,77.05,77.0,77.02,119989.0,73.3719,73.41,73.3624,73.3815,119989.0
2024-04-01 09:40:00,77.02,77.03,76.99,77.0,29792.0,73.3815,73.391,73.3529,73.3624,29792.0
2024-04-01 09:50:00,77.0,77.0,76.98,76.99,14382.0,73.3624,73.3624,73.3434,73.3529,14382.0
2024-04-01 10:00:00,76.97,76.97,76.92,76.94,68571.0,73.3338,73.3338,73.2862,73.3052,68571.0
2024-04-01 10:10:00,76.93,76.93,76.92,76.92,16348.0,73.2957,73.2957,73.2862,73.2862,16348.0
2024-04-01 10:20:00,76.92,76.93,76.91,76.92,66233.0,73.2862,73.2957,73.2767,73.2862,66233.0
2024-04-01 10:30:00,76.92,76.93,76.91,76.93,88359.0,73.2862,73.2957,73.2767,73.2957,88359.0
2024-04-01 10:40:00,76.92,76.93,76.91,76.92,170675.0,73.2862,73.2957,73.2767,73.2862,170675.0
2024-04-01 10:50:00,76.91,76.92,76.9,76.91,75978.0,73.2767,73.2862,73.2671,73.2767,75978.0
2024-04-01 11:00:00,76.91,76.91,76.87,76.87,62902.0,73.2767,73.2767,73.2385,73.2385,62902.0
2024-04-01 11:10:00,76.87,76.88,76.87,76.88,92477.0,73.2385,73.2481,73.2385,73.2481,92477.0
2024-04-01 11:20:00,76.88,76.88,76.87,76.88,66369.0,73.2481,73.2481,73.2385,73.2481,66369.0
2024-04-01 11:30:00,76.87,76.88,76.87,76.88,171756.0,73.2385,73.2481,73.2385,73.2481,171756.0
2024-04-01 11:40:00,76.88,76.88,76.87,76.88,38792.0,73.2481,73.2481,73.2385,73.2481,38792.0
2024-04-01 11:50:00,76.88,76.88,76.86,76.87,44777.0,73.2481,73.2481,73.229,73.2385,44777.0
2024-04-01 12:00:00,76.87,76.87,76.86,76.87,22494.0,73.2385,73.2385,73.229,73.2385,22494.0
2024-04-01 12:10:00,76.87,76.89,76.86,76.89,63562.0,73.2385,73.2576,73.229,73.2576,63562.0
2024-04-01 12:20:00,76.89,76.9,76.88,76.9,25231.0,73.2576,73.2671,73.2481,73.2671,25231.0
2024-04-01 12:30:00,76.9,76.91,76.89,76.91,87583.0,73.2671,73.2767,73.2576,73.2767,87583.0
2024-04-01 12:40:00,76.91,76.91,76.9,76.9,10189.0,73.2767,73.2767,73.2671,73.2671,10189.0
2024-04-01 12:50:00,76.91,76.92,76.9,76.91,78861.0,73.2767,73.2862,73.2671,73.2767,78861.0
2024-04-01 13:00:00,76.91,76.91,76.9,76.91,5963.0,73.2767,73.2767,73.2671,73.2767,5963.0
2024-04-01 13:10:00,76.91,76.91,76.9,76.9,37414.0,73.2767,73.2767,73.2671,73.2671,37414.0
2024-04-01 13:20:00,76.91,76.91,76.9,76.91,8717.0,73.2767,73.2767,73.2671,73.2767,8717.0
2024-04-01 13:30:00,76.91,76.91,76.9,76.91,6435.0,73.2767,73.2767,73.2671,73.2767,6435.0
2024-04-01 13:40:00,76.91,76.91,76.9,76.9,38577.0,73.2767,73.2767,73.2671,73.2671,38577.0
2024-04-01 13:50:00,76.91,76.91,76.9,76.91,15224.0,73.2767,73.2767,73.2671,73.2767,15224.0
2024-04-01 14:00:00,76.91,76.92,76.9,76.92,24929.0,73.2767,73.2862,73.2671,73.2862,24929.0
2024-04-01 14:10:00,76.91,76.92,76.91,76.92,14943.0,73.2767,73.2862,73.2767,73.2862,14943.0
2024-04-01 14:20:00,76.92,76.92,76.91,76.92,39125.0,73.2862,73.2862,73.2767,73.2862,39125.0
2024-04-01 14:30:00,76.92,76.92,76.91,76.92,57366.0,73.2862,73.2862,73.2767,73.2862,57366.0
2024-04-01 14:40:00,76.91,76.92,76.91,76.92,36881.0,73.2767,73.2862,73.2767,73.2862,36881.0
2024-04-01 14:50:00,76.92,76.92,76.9,76.91,180097.0,73.2862,73.2862,73.2671,73.2767,180097.0
2024-04-01 15:00:00,76.91,76.91,76.9,76.91,53029.0,73.2767,73.2767,73.2671,73.2767,53029.0
2024-04-01 15:10:00,76.91,76.91,76.9,76.91,74389.0,73.2767,73.2767,73.2671,73.2767,74389.0
2024-04-01 15:20:00,76.91,76.91,76.9,76.9,50773.0,73.2767,73.2767,73.2671,73.2671,50773.0
2024-04-01 15:30:00,76.91,76.91,76.9,76.91,62355.0,73.2767,73.2767,73.2671,73.2767,62355.0
2024-04-01 15:40:00,76.9,76.91,76.9,76.9,201727.0,73.2671,73.2767,73.2671,73.2671,201727.0
2024-04-01 15:50:00,76.91,76.91,76.89,76.91,514104.0,73.2767,73.2767,73.2576,73.2767,514104.0
2024-04-02 09:30:00,76.82,76.88,76.82,76.87,69514.0,73.1909,73.2481,73.1909,73.2385,69514.0
2024-04-02 09:40:00,76.87,76.87,76.84,76.84,35856.0,73.2385,73.2385,73.21,73.21,35856.0
2024-04-02 09:50:00,76.85,76.87,76.84,76.85,54507.0,73.2195,73.2385,73.21,73.2195,54507.0
2024-04-02 10:00:00,76.84,76.87,76.83,76.85,60577.0,73.21,73.2385,73.2004,73.2195,60577.0
2024-04-02 10:10:00,76.86,76.88,76.85,76.88,68736.0,73.229,73.2481,73.2195,73.2481,68736.0
2024-04-02 10:20:00,76.88,76.9,76.87,76.89,35593.0,73.2481,73.2671,73.2385,73.2576,35593.0
2024-04-02 10:30:00,76.9,76.91,76.89,76.91,30899.0,73.2671,73.2767,73.2576,73.2767,30899.0
2024-04-02 10:40:00,76.91,76.91,76.88,76.89,30678.0,73.2767,73.2767,73.2481,73.2576,30678.0
2024-04-02 10:50:00,76.88,76.91,76.88,76.91,19896.0,73.2481,73.2767,73.2481,73.2767,19896.0
2024-04-02 11:00:00,76.91,76.91,76.9,76.91,253548.0,73.2767,73.2767,73.2671,73.2767,253548.0
2024-04-02 11:10:00,76.91,76.91,76.9,76.91,34407.0,73.2767,73.2767,73.2671,73.2767,34407.0
2024-04-02 11:20:00,76.91,76.93,76.9,76.91,155089.0,73.2767,73.2957,73.2671,73.2767,155089.0
2024-04-02 11:30:00,76.91,76.92,76.9,76.92,30537.0,73.2767,73.2862,73.2671,73.2862,30537.0
2024-04-02 11:40:00,76.92,76.93,76.91,76.92,24139.0,73.2862,73.2957,73.2767,73.2862,24139.0
2024-04-02 11:50:00,76.92,76.93,76.92,76.93,14942.0,73.2862,73.2957,73.2862,73.2957,14942.0
2024-04-02 12:00:00,76.92,76.93,76.92,76.92,13131.0,73.2862,73.2957,73.2862,73.2862,13131.0
2024-04-02 12:10:00,76.92,76.92,76.9,76.91,45852.0,73.2862,73.2862,73.2671,73.2767,45852.0
2024-04-02 12:20:00,76.9,76.92,76.9,76.92,22704.0,73.2671,73.2862,73.2671,73.2862,22704.0
2024-04-02 12:30:00,76.92,76.92,76.91,76.92,9257.0,73.2862,73.2862,73.2767,73.2862,9257.0
2024-04-02 12:40:00,76.92,76.93,76.91,76.93,17937.0,73.2862,73.2957,73.2767,73.2957,17937.0
2024-04-02 12:50:00,76.93,76.93,76.92,76.93,15172.0,73.2957,73.2957,73.2862,73.2957,15172.0
2024-04-02 13:00:00,76.92,76.93,76.92,76.92,42192.0,73.2862,73.2957,73.2862,73.2862,42192.0
2024-04-02 13:10:00,76.92,76.93,76.9,76.9,17450.0,73.2862,73.2957,73.2671,73.2671,17450.0
2024-04-02 13:20:00,76.91,76.91,76.9,76.9,12550.0,73.2767,73.2767,73.2671,73.2671,12550.0
2024-04-02 13:30:00,76.91,76.91,76.9,76.91,20871.0,73.2767,73.2767,73.2671,73.2767,20871.0
2024-04-02 13:40:00,76.91,76.91,76.9,76.9,161433.0,73.2767,73.2767,73.2671,73.2671,161433.0
2024-04-02 13:50:00,76.91,76.94,76.9,76.92,75215.0,73.2767,73.3052,73.2671,73.2862,75215.0
2024-04-02 14:00:00,76.92,76.93,76.91,76.92,22156.0,73.2862,73.2957,73.2767,73.2862,22156.0
2024-04-02 14:10:00,76.92,76.92,76.91,76.92,21303.0,73.2862,73.2862,73.2767,73.2862,21303.0
2024-04-02 14:20:00,76.92,76.92,76.91,76.91,38659.0,73.2862,73.2862,73.2767,73.2767,38659.0
2024-04-02 14:30:00,76.92,76.92,76.91,76.92,29110.0,73.2862,73.2862,73.2767,73.2862,29110.0
2024-04-02 14:40:00,76.92,76.92,76.91,76.92,24277.0,73.2862,73.2862,73.2767,73.2862,24277.0
2024-04-02 14:50:00,76.92,76.92,76.91,76.92,11810.0,73.2862,73.2862,73.2767,73.2862,11810.0
2024-04-02 15:00:00,76.92,76.92,76.91,76.91,29453.0,73.2862,73.2862,73.2767,73.2767,29453.0
2024-04-02 15:10:00,76.92,76.92,76.91,76.92,29029.0,73.2862,73.2862,73.2767,73.2862,29029.0
2024-04-02 15:20:00,76.92,76.92,76.91,76.92,72091.0,73.2862,73.2862,73.2767,73.2862,72091.0
2024-04-02 15:30:00,76.92,76.93,76.91,76.92,106071.0,73.2862,73.2957,73.2767,73.2862,106071.0
2024-04-02 15:40:00,76.92,76.93,76.92,76.92,60843.0,73.2862,73.2957,73.2862,73.2862,60843.0
2024-04-02 15:50:00,76.92,76.93,76.91,76.92,181911.0,73.2862,73.2957,73.2767,73.2862,181911.0
2024-04-03 09:30:00,76.85,76.91,76.85,76.88,59212.0,73.2195,73.2767,73.2195,73.2481,59212.0
2024-04-03 09:40:00,76.87,76.88,76.84,76.84,30088.0,73.2385,73.2481,73.21,73.21,30088.0
2024-04-03 09:50:00,76.84,76.86,76.84,76.86,12774.0,73.21,73.229,73.21,73.229,12774.0
2024-04-03 10:00:00,76.86,76.94,76.86,76.92,89451.0,73.229,73.3052,73.229,73.2862,89451.0
2024-04-03 10:10:00,76.91,76.92,76.89,76.91,34585.0,73.2767,73.2862,73.2576,73.2767,34585.0
2024-04-03 10:20:00,76.91,76.91,76.9,76.91,33748.0,73.2767,73.2767,73.2671,73.2767,33748.0
2024-04-03 10:30:00,76.91,76.92,76.9,76.9,35581.0,73.2767,73.2862,73.2671,73.2671,35581.0
2024-04-03 10:40:00,76.91,76.93,76.91,76.92,78819.0,73.2767,73.2957,73.2767,73.2862,78819.0
2024-04-03 10:50:00,76.92,76.93,76.91,76.93,19135.0,73.2862,73.2957,73.2767,73.2957,19135.0
2024-04-03 11:00:00,76.92,76.93,76.92,76.92,80712.0,73.2862,73.2957,73.2862,73.2862,80712.0
2024-04-03 11:10:00,76.93,76.94,76.92,76.94,101097.0,73.2957,73.3052,73.2862,73.3052,101097.0
2024-04-03 11:20:00,76.94,76.94,76.92,76.94,39760.0,73.3052,73.3052,73.2862,73.3052,39760.0
2024-04-03 11:30:00,76.94,76.94,76.93,76.94,34339.0,73.3052,73.3052,73.2957,73.3052,34339.0
2024-04-03 11:40:00,76.94,76.94,76.93,76.94,37954.0,73.3052,73.3052,73.2957,73.3052,37954.0
2024-04-03 11:50:00,76.94,76.95,76.94,76.95,38118.0,73.3052,73.3148,73.3052,73.3148,38118.0
2024-04-03 12:00:00,76.95,76.96,76.94,76.94,40122.0,73.3148,73.3243,73.3052,73.3052,40122.0
2024-04-03 12:10:00,76.94,76.97,76.93,76.96,55432.0,73.3052,73.3338,73.2957,73.3243,55432.0
2024-04-03 12:20:00,76.97,77.0,76.96,77.0,24588.0,73.3338,73.3624,73.3243,73.3624,24588.0
2024-04-03 12:30:00,77.0,77.01,76.99,76.99,34018.0,73.3624,73.3719,73.3529,73.3529,34018.0
2024-04-03 12:40:00,76.99,77.0,76.98,76.98,75510.0,73.3529,73.3624,73.3434,73.3434,75510.0
2024-04-03 12:50:00,76.98,76.99,76.98,76.99,12950.0,73.3434,73.3529,73.3434,73.3529,12950.0
2024-04-03 13:00:00,76.98,76.99,76.97,76.98,26105.0,73.3434,73.3529,73.3338,73.3434,26105.0
2024-04-03 13:10:00,76.98,76.99,76.97,76.98,20785.0,73.3434,73.3529,73.3338,73.3434,20785.0
2024-04-03 13:20:00,76.98,76.99,76.98,76.99,28182.0,73.3434,73.3529,73.3434,73.3529,28182.0
2024-04-03 13:30:00,76.98,76.99,76.98,76.98,32693.0,73.3434,73.3529,73.3434,73.3434,32693.0
2024-04-03 13:40:00,76.98,76.99,76.98,76.98,17895.0,73.3434,73.3529,73.3434,73.3434,17895.0
2024-04-03 13:50:00,76.98,76.99,76.98,76.98,30928.0,73.3434,73.3529,73.3434,73.3434,30928.0
2024-04-03 14:00:00,76.99,76.99,76.98,76.98,23705.0,73.3529,73.3529,73.3434,73.3434,23705.0
2024-04-03 14:10:00,76.98,76.99,76.98,76.98,28150.0,73.3434,73.3529,73.3434,73.3434,28150.0
2024-04-03 14:20:00,76.99,76.99,76.98,76.98,27337.0,73.3529,73.3529,73.3434,73.3434,27337.0
2024-04-03 14:30:00,76.98,76.99,76.97,76.98,55140.0,73.3434,73.3529,73.3338,73.3434,55140.0
2024-04-03 14:40:00,76.99,76.99,76.98,76.98,24787.0,73.3529,73.3529,73.3434,73.3434,24787.0
2024-04-03 14:50:00,76.98,76.99,76.98,76.98,57211.0,73.3434,73.3529,73.3434,73.3434,57211.0
2024-04-03 15:00:00,76.98,76.99,76.98,76.98,34079.0,73.3434,73.3529,73.3434,73.3434,34079.0
2024-04-03 15:10:00,76.98,76.99,76.98,76.98,49240.0,73.3434,73.3529,73.3434,73.3434,49240.0
2024-04-03 15:20:00,76.98,76.99,76.98,76.98,59240.0,73.3434,73.3529,73.3434,73.3434,59240.0
2024-04-03 15:30:00,76.98,76.99,76.98,76.98,66905.0,73.3434,73.3529,73.3434,73.3434,66905.0
2024-04-03 15:40:00,76.98,76.99,76.98,76.98,88027.0,73.3434,73.3529,73.3434,73.3434,88027.0
2024-04-03 15:50:00,76.98,76.99,76.98,76.98,149188.0,73.3434,73.3529,73.3434,73.3434,149188.0
2024-04-04 09:30:00,77.08,77.08,77.03,77.03,64509.0,73.4386,73.4386,73.391,73.391,64509.0
2024-04-04 09:40:00,77.03,77.04,77.03,77.03,18968.0,73.391,73.4005,73.391,73.391,18968.0
2024-04-04 09:50:00,77.03,77.04,77.02,77.03,20415.0,73.391,73.4005,73.3815,73.391,20415.0
2024-04-04 10:00:00,77.03,77.04,77.02,77.03,20923.0,73.391,73.4005,73.3815,73.391,20923.0
2024-04-04 10:10:00,77.04,77.04,77.02,77.03,19414.0,73.4005,73.4005,73.3815,73.391,19414.0
2024-04-04 10:20:00,77.03,77.04,77.02,77.02,25093.0,73.391,73.4005,73.3815,73.3815,25093.0
2024-04-04 10:30:00,77.03,77.03,77.0,77.01,15885.0,73.391,73.391,73.3624,73.3719,15885.0
2024-04-04 10:40:00,77.01,77.02,77.0,77.02,30902.0,73.3719,73.3815,73.3624,73.3815,30902.0
2024-04-04 10:50:00,77.02,77.03,77.01,77.02,144863.0,73.3815,73.391,73.3719,73.3815,144863.0
2024-04-04 11:00:00,77.02,77.02,77.01,77.02,20266.0,73.3815,73.3815,73.3719,73.3815,20266.0
2024-04-04 11:10:00,77.02,77.02,77.0,77.01,21932.0,73.3815,73.3815,73.3624,73.3719,21932.0
2024-04-04 11:20:00,77.01,77.01,77.0,77.01,28964.0,73.3719,73.3719,73.3624,73.3719,28964.0
2024-04-04 11:30:00,77.01,77.01,77.0,77.01,14222.0,73.3719,73.3719,73.3624,73.3719,14222.0
2024-04-04 11:40:00,77.01,77.01,77.0,77.01,17826.0,73.3719,73.3719,73.3624,73.3719,17826.0
2024-04-04 11:50:00,77.0,77.01,76.99,77.0,63603.0,73.3624,73.3719,73.3529,73.3624,63603.0
2024-04-04 12:00:00,77.0,77.01,77.0,77.0,20059.0,73.3624,73.3719,73.3624,73.3624,20059.0
2024-04-04 12:10:00,77.01,77.01,76.99,77.0,22528.0,73.3719,73.3719,73.3529,73.3624,22528.0
2024-04-04 12:20:00,77.0,77.0,76.99,77.0,17033.0,73.3624,73.3624,73.3529,73.3624,17033.0
2024-04-04 12:30:00,77.0,77.0,76.99,77.0,21959.0,73.3624,73.3624,73.3529,73.3624,21959.0
2024-04-04 12:40:00,77.0,77.0,76.99,76.99,37166.0,73.3624,73.3624,73.3529,73.3529,37166.0
2024-04-04 12:50:00,77.0,77.0,76.99,77.0,26085.0,73.3624,73.3624,73.3529,73.3624,26085.0
2024-04-04 13:00:00,77.0,77.0,76.99,77.0,10913.0,73.3624,73.3624,73.3529,73.3624,10913.0
2024-04-04 13:10:00,77.0,77.0,76.99,77.0,50285.0,73.3624,73.3624,73.3529,73.3624,50285.0
2024-04-04 13:20:00,77.0,77.0,76.98,76.98,26013.0,73.3624,73.3624,73.3434,73.3434,26013.0
2024-04-04 13:30:00,76.98,76.99,76.98,76.99,8764.0,73.3434,73.3529,73.3434,73.3529,8764.0
2024-04-04 13:40:00,76.98,76.99,76.98,76.98,20911.0,73.3434,73.3529,73.3434,73.3434,20911.0
2024-04-04 13:50:00,76.98,76.99,76.98,76.99,21070.0,73.3434,73.3529,73.3434,73.3529,21070.0
2024-04-04 14:00:00,76.98,76.99,76.97,76.98,182934.0,73.3434,73.3529,73.3338,73.3434,182934.0
2024-04-04 14:10:00,76.98,76.99,76.97,76.98,79624.0,73.3434,73.3529,73.3338,73.3434,79624.0
2024-04-04 14:20:00,76.98,76.99,76.97,76.98,22506.0,73.3434,73.3529,73.3338,73.3434,22506.0
2024-04-04 14:30:00,76.98,76.99,76.98,76.98,18339.0,73.3434,73.3529,73.3434,73.3434,18339.0
2024-04-04 14:40:00,76.99,77.01,76.98,77.0,177373.0,73.3529,73.3719,73.3434,73.3624,177373.0
2024-04-04 14:50:00,76.99,77.05,76.99,77.05,112502.0,73.3529,73.41,73.3529,73.41,112502.0
2024-04-04 15:00:00,77.05,77.05,77.02,77.03,59633.0,73.41,73.41,73.3815,73.391,59633.0
2024-04-04 15:10:00,77.03,77.04,77.02,77.03,78821.0,73.391,73.4005,73.3815,73.391,78821.0
2024-04-04 15:20:00,77.03,77.04,77.02,77.02,80084.0,73.391,73.4005,73.3815,73.3815,80084.0
2024-04-04 15:30:00,77.02,77.04,77.02,77.02,74174.0,73.3815,73.4005,73.3815,73.3815,74174.0
2024-04-04 15:40:00,77.03,77.05,77.02,77.05,78348.0,73.391,73.41,73.3815,73.41,78348.0
2024-04-04 15:50:00,77.05,77.05,77.04,77.05,108065.0,73.41,73.41,73.4005,73.41,108065.0
2024-04-05 09:30:00,76.92,76.96,76.92,76.96,32713.0,73.2862,73.3243,73.2862,73.3243,32713.0
2024-04-05 09:40:00,76.96,76.97,76.94,76.95,18539.0,73.3243,73.3338,73.3052,73.3148,18539.0
2024-04-05 09:50:00,76.95,76.97,76.95,76.97,8562.0,73.3148,73.3338,73.3148,73.3338,8562.0
2024-04-05 10:00:00,76.97,76.98,76.95,76.97,86508.0,73.3338,73.3434,73.3148,73.3338,86508.0
2024-04-05 10:10:00,76.98,77.0,76.97,76.98,44997.0,73.3434,73.3624,73.3338,73.3434,44997.0
2024-04-05 10:20:00,76.98,77.02,76.97,76.99,31069.0,73.3434,73.3815,73.3338,73.3529,31069.0
2024-04-05 10:30:00,76.99,76.99,76.97,76.98,20415.0,73.3529,73.3529,73.3338,73.3434,20415.0
2024-04-05 10:40:00,76.98,77.0,76.97,77.0,271900.0,73.3434,73.3624,73.3338,73.3624,271900.0
2024-04-05 10:50:00,77.0,77.02,76.99,77.01,1108499.0,73.3624,73.3815,73.3529,73.3719,1108499.0
2024-04-05 11:00:00,77.0,77.0,76.97,76.98,844368.0,73.3624,73.3624,73.3338,73.3434,844368.0
2024-04-05 11:10:00,76.97,76.98,76.96,76.98,178989.0,73.3338,73.3434,73.3243,73.3434,178989.0
2024-04-05 11:20:00,76.98,76.99,76.97,76.98,316335.0,73.3434,73.3529,73.3338,73.3434,316335.0
2024-04-05 11:30:00,76.98,77.01,76.97,77.01,481519.0,73.3434,73.3719,73.3338,73.3719,481519.0
2024-04-05 11:40:00,77.01,77.01,76.99,77.0,95134.0,73.3719,73.3719,73.3529,73.3624,95134.0
2024-04-05 11:50:00,77.01,77.01,76.99,77.0,143007.0,73.3719,73.3719,73.3529,73.3624,143007.0
2024-04-05 12:00:00,77.0,77.01,76.99,77.01,246800.0,73.3624,73.3719,73.3529,73.3719,246800.0
2024-04-05 12:10:00,77.01,77.01,77.0,77.01,22442.0,73.3719,73.3719,73.3624,73.3719,22442.0
2024-04-05 12:20:00,77.01,77.01,77.0,77.0,16356.0,73.3719,73.3719,73.3624,73.3624,16356.0
2024-04-05 12:30:00,77.0,77.01,76.98,76.99,75963.0,73.3624,73.3719,73.3434,73.3529,75963.0
2024-04-05 12:40:00,77.0,77.01,76.98,76.98,499352.0,73.3624,73.3719,73.3434,73.3434,499352.0
2024-04-05 12:50:00,76.99,76.99,76.98,76.99,16705.0,73.3529,73.3529,73.3434,73.3529,16705.0
2024-04-05 13:00:00,77.0,77.0,76.97,76.97,24288.0,73.3624,73.3624,73.3338,73.3338,24288.0
2024-04-05 13:10:00,76.98,76.98,76.97,76.98,24861.0,73.3434,73.3434,73.3338,73.3434,24861.0
2024-04-05 13:20:00,76.98,76.98,76.97,76.98,15664.0,73.3434,73.3434,73.3338,73.3434,15664.0
2024-04-05 13:30:00,76.97,76.98,76.97,76.98,12532.0,73.3338,73.3434,73.3338,73.3434,12532.0
2024-04-05 13:40:00,76.97,76.98,76.97,76.97,10467.0,73.3338,73.3434,73.3338,73.3338,10467.0
2024-04-05 13:50:00,76.98,76.98,76.96,76.97,15504.0,73.3434,73.3434,73.3243,73.3338,15504.0
2024-04-05 14:00:00,76.97,76.98,76.96,76.98,10513.0,73.3338,73.3434,73.3243,73.3434,10513.0
2024-04-05 14:10:00,76.98,76.98,76.97,76.97,10337.0,73.3434,73.3434,73.3338,73.3338,10337.0
2024-04-05 14:20:00,76.98,76.98,76.96,76.97,47664.0,73.3434,73.3434,73.3243,73.3338,47664.0
2024-04-05 14:30:00,76.97,76.97,76.96,76.97,28733.0,73.3338,73.3338,73.3243,73.3338,28733.0
2024-04-05 14:40:00,76.97,76.97,76.95,76.95,50129.0,73.3338,73.3338,73.3148,73.3148,50129.0
2024-04-05 14:50:00,76.95,76.96,76.95,76.95,33647.0,73.3148,73.3243,73.3148,73.3148,33647.0
2024-04-05 15:00:00,76.95,76.96,76.93,76.94,64606.0,73.3148,73.3243,73.2957,73.3052,64606.0
2024-04-05 15:10:00,76.93,76.94,76.93,76.94,39142.0,73.2957,73.3052,73.2957,73.3052,39142.0
2024-04-05 15:20:00,76.93,76.94,76.92,76.93,169581.0,73.2957,73.3052,73.2862,73.2957,169581.0
2024-04-05 15:30:00,76.94,76.95,76.93,76.95,82876.0,73.3052,73.3148,73.2957,73.3148,82876.0
2024-04-05 15:40:00,76.95,76.95,76.94,76.95,143330.0,73.3148,73.3148,73.3052,73.3148,143330.0
2024-04-05 15:50:00,76.94,76.95,76.93,76.93,140313.0,73.3052,73.3148,73.2957,73.2957,140313.0
2024-04-08 09:30:00,76.9,76.9,76.87,76.89,90253.0,73.2671,73.2671,73.2385,73.2576,90253.0
2024-04-08 09:40:00,76.89,76.9,76.88,76.89,42846.0,73.2576,73.2671,73.2481,73.2576,42846.0
2024-04-08 09:50:00,76.89,76.91,76.88,76.9,64800.0,73.2576,73.2767,73.2481,73.2671,64800.0
2024-04-08 10:00:00,76.9,76.9,76.87,76.88,51764.0,73.2671,73.2671,73.2385,73.2481,51764.0
2024-04-08 10:10:00,76.88,76.89,76.87,76.88,48299.0,73.2481,73.2576,73.2385,73.2481,48299.0
2024-04-08 10:20:00,76.88,76.89,76.87,76.88,32930.0,73.2481,73.2576,73.2385,73.2481,32930.0
2024-04-08 10:30:00,76.89,76.89,76.87,76.88,40567.0,73.2576,73.2576,73.2385,73.2481,40567.0
2024-04-08 10:40:00,76.88,76.9,76.88,76.9,103004.0,73.2481,73.2671,73.2481,73.2671,103004.0
2024-04-08 10:50:00,76.9,76.9,76.88,76.88,155711.0,73.2671,73.2671,73.2481,73.2481,155711.0
2024-04-08 11:00:00,76.88,76.89,76.87,76.88,19092.0,73.2481,73.2576,73.2385,73.2481,19092.0
2024-04-08 11:10:00,76.88,76.88,76.87,76.87,27699.0,73.2481,73.2481,73.2385,73.2385,27699.0
2024-04-08 11:20:00,76.88,76.89,76.87,76.89,40286.0,73.2481,73.2576,73.2385,73.2576,40286.0
2024-04-08 11:30:00,76.89,76.89,76.88,76.89,32226.0,73.2576,73.2576,73.2481,73.2576,32226.0
2024-04-08 11:40:00,76.88,76.88,76.87,76.88,53739.0,73.2481,73.2481,73.2385,73.2481,53739.0
2024-04-08 11:50:00,76.87,76.88,76.87,76.88,75657.0,73.2385,73.2481,73.2385,73.2481,75657.0
2024-04-08 12:00:00,76.88,76.88,76.86,76.87,79494.0,73.2481,73.2481,73.229,73.2385,79494.0
2024-04-08 12:10:00,76.87,76.87,76.85,76.86,24422.0,73.2385,73.2385,73.2195,73.229,24422.0
2024-04-08 12:20:00,76.86,76.86,76.85,76.86,18757.0,73.229,73.229,73.2195,73.229,18757.0
2024-04-08 12:30:00,76.85,76.87,76.85,76.87,93849.0,73.2195,73.2385,73.2195,73.2385,93849.0
2024-04-08 12:40:00,76.87,76.87,76.85,76.85,28875.0,73.2385,73.2385,73.2195,73.2195,28875.0
2024-04-08 12:50:00,76.85,76.87,76.84,76.87,90801.0,73.2195,73.2385,73.21,73.2385,90801.0
2024-04-08 13:00:00,76.87,76.87,76.86,76.87,7053.0,73.2385,73.2385,73.229,73.2385,7053.0
2024-04-08 13:10:00,76.87,76.87,76.86,76.86,21755.0,73.2385,73.2385,73.229,73.229,21755.0
2024-04-08 13:20:00,76.87,76.88,76.86,76.88,18161.0,73.2385,73.2481,73.229,73.2481,18161.0
2024-04-08 13:30:00,76.88,76.88,76.87,76.88,23154.0,73.2481,73.2481,73.2385,73.2481,23154.0
2024-04-08 13:40:00,76.88,76.89,76.87,76.89,28979.0,73.2481,73.2576,73.2385,73.2576,28979.0
2024-04-08 13:50:00,76.89,76.89,76.87,76.88,24554.0,73.2576,73.2576,73.2385,73.2481,24554.0
2024-04-08 14:00:00,76.87,76.89,76.87,76.89,39542.0,73.2385,73.2576,73.2385,73.2576,39542.0
2024-04-08 14:10:00,76.89,76.89,76.88,76.89,17884.0,73.2576,73.2576,73.2481,73.2576,17884.0
2024-04-08 14:20:00,76.89,76.9,76.88,76.9,49514.0,73.2576,73.2671,73.2481,73.2671,49514.0
2024-04-08 14:30:00,76.9,76.9,76.88,76.89,25251.0,73.2671,73.2671,73.2481,73.2576,25251.0
2024-04-08 14:40:00,76.88,76.89,76.88,76.89,198420.0,73.2481,73.2576,73.2481,73.2576,198420.0
2024-04-08 14:50:00,76.89,76.89,76.87,76.88,150248.0,73.2576,73.2576,73.2385,73.2481,150248.0
2024-04-08 15:00:00,76.88,76.88,76.87,76.88,9271.0,73.2481,73.2481,73.2385,73.2481,9271.0
2024-04-08 15:10:00,76.88,76.88,76.87,76.88,17440.0,73.2481,73.2481,73.2385,73.2481,17440.0
2024-04-08 15:20:00,76.88,76.88,76.87,76.88,20697.0,73.2481,73.2481,73.2385,73.2481,20697.0
2024-04-08 15:30:00,76.88,76.88,76.87,76.88,73743.0,73.2481,73.2481,73.2385,73.2481,73743.0
2024-04-08 15:40:00,76.88,76.88,76.86,76.86,211248.0,73.2481,73.2481,73.229,73.229,211248.0
2024-04-08 15:50:00,76.86,76.87,76.84,76.84,613026.0,73.229,73.2385,73.21,73.21,613026.0
2024-04-09 09:30:00,76.91,76.95,76.91,76.94,36444.0,73.2767,73.3148,73.2767,73.3052,36444.0
2024-04-09 09:40:00,76.94,76.95,76.93,76.94,56365.0,73.3052,73.3148,73.2957,73.3052,56365.0
2024-04-09 09:50:00,76.95,76.95,76.93,76.94,27537.0,73.3148,73.3148,73.2957,73.3052,27537.0
2024-04-09 10:00:00,76.94,76.95,76.93,76.94,11241.0,73.3052,73.3148,73.2957,73.3052,11241.0
2024-04-09 10:10:00,76.95,76.96,76.94,76.95,37596.0,73.3148,73.3243,73.3052,73.3148,37596.0
2024-04-09 10:20:00,76.95,76.96,76.95,76.95,36354.0,73.3148,73.3243,73.3148,73.3148,36354.0
2024-04-09 10:30:00,76.95,76.96,76.94,76.94,130808.0,73.3148,73.3243,73.3052,73.3052,130808.0
2024-04-09 10:40:00,76.94,76.95,76.93,76.93,74705.0,73.3052,73.3148,73.2957,73.2957,74705.0
2024-04-09 10:50:00,76.94,76.95,76.94,76.95,52651.0,73.3052,73.3148,73.3052,73.3148,52651.0
2024-04-09 11:00:00,76.95,76.95,76.94,76.95,43222.0,73.3148,73.3148,73.3052,73.3148,43222.0
2024-04-09 11:10:00,76.94,76.95,76.94,76.95,1030207.0,73.3052,73.3148,73.3052,73.3148,1030207.0
2024-04-09 11:20:00,76.95,76.95,76.94,76.95,25768.0,73.3148,73.3148,73.3052,73.3148,25768.0
2024-04-09 11:30:00,76.94,76.95,76.94,76.95,2069921.0,73.3052,73.3148,73.3052,73.3148,2069921.0
2024-04-09 11:40:00,76.95,76.95,76.94,76.95,10853.0,73.3148,73.3148,73.3052,73.3148,10853.0
2024-04-09 11:50:00,76.94,76.95,76.94,76.95,17283.0,73.3052,73.3148,73.3052,73.3148,17283.0
2024-04-09 12:00:00,76.95,76.95,76.94,76.95,46478.0,73.3148,73.3148,73.3052,73.3148,46478.0
2024-04-09 12:10:00,76.95,76.96,76.94,76.95,57668.0,73.3148,73.3243,73.3052,73.3148,57668.0
2024-04-09 12:20:00,76.95,76.96,76.95,76.95,28121.0,73.3148,73.3243,73.3148,73.3148,28121.0
2024-04-09 12:30:00,76.96,76.97,76.95,76.97,86318.0,73.3243,73.3338,73.3148,73.3338,86318.0
2024-04-09 12:40:00,76.97,76.98,76.96,76.97,81465.0,73.3338,73.3434,73.3243,73.3338,81465.0
2024-04-09 12:50:00,76.97,76.98,76.97,76.98,55980.0,73.3338,73.3434,73.3338,73.3434,55980.0
2024-04-09 13:00:00,76.98,76.98,76.94,76.95,100006.0,73.3434,73.3434,73.3052,73.3148,100006.0
2024-04-09 13:10:00,76.95,76.96,76.94,76.96,33075.0,73.3148,73.3243,73.3052,73.3243,33075.0
2024-04-09 13:20:00,76.96,76.96,76.95,76.95,21808.0,73.3243,73.3243,73.3148,73.3148,21808.0
2024-04-09 13:30:00,76.95,76.96,76.95,76.95,52235.0,73.3148,73.3243,73.3148,73.3148,52235.0
2024-04-09 13:40:00,76.95,76.96,76.95,76.95,58854.0,73.3148,73.3243,73.3148,73.3148,58854.0
2024-04-09 13:50:00,76.95,76.96,76.95,76.95,53244.0,73.3148,73.3243,73.3148,73.3148,53244.0
2024-04-09 14:00:00,76.95,76.96,76.95,76.96,69897.0,73.3148,73.3243,73.3148,73.3243,69897.0
2024-04-09 14:10:00,76.95,76.96,76.95,76.95,64996.0,73.3148,73.3243,73.3148,73.3148,64996.0
2024-04-09 14:20:00,76.95,76.96,76.94,76.94,312596.0,73.3148,73.3243,73.3052,73.3052,312596.0
2024-04-09 14:30:00,76.95,76.95,76.93,76.93,50464.0,73.3148,73.3148,73.2957,73.2957,50464.0
2024-04-09 14:40:00,76.94,76.94,76.93,76.94,27737.0,73.3052,73.3052,73.2957,73.3052,27737.0
2024-04-09 14:50:00,76.93,76.94,76.93,76.94,1058811.0,73.2957,73.3052,73.2957,73.3052,1058811.0
2024-04-09 15:00:00,76.93,76.94,76.92,76.93,43488.0,73.2957,73.3052,73.2862,73.2957,43488.0
2024-04-09 15:10:00,76.92,76.93,76.92,76.92,17132.0,73.2862,73.2957,73.2862,73.2862,17132.0
2024-04-09 15:20:00,76.92,76.96,76.92,76.96,74288.0,73.2862,73.3243,73.2862,73.3243,74288.0
2024-04-09 15:30:00,76.95,76.96,76.94,76.95,57439.0,73.3148,73.3243,73.3052,73.3148,57439.0
2024-04-09 15:40:00,76.94,76.95,76.94,76.94,32465.0,73.3052,73.3148,73.3052,73.3052,32465.0
2024-04-09 15:50:00,76.95,76.95,76.94,76.95,56510.0,73.3148,73.3148,73.3052,73.3148,56510.0
2024-04-10 09:30:00,76.59,76.63,76.58,76.61,165489.0,72.9718,73.0099,72.9622,72.9908,165489.0
2024-04-10 09:40:00,76.61,76.62,76.56,76.58,76718.0,72.9908,73.0004,72.9432,72.9622,76718.0
2024-04-10 09:50:00,76.58,76.58,76.57,76.58,20733.0,72.9622,72.9622,72.9527,72.9622,20733.0
2024-04-10 10:00:00,76.58,76.58,76.56,76.58,717970.0,72.9622,72.9622,72.9432,72.9622,717970.0
2024-04-10 10:10:00,76.57,76.58,76.56,76.58,201670.0,72.9527,72.9622,72.9432,72.9622,201670.0
2024-04-10 10:20:00,76.58,76.6,76.57,76.59,154840.0,72.9622,72.9813,72.9527,72.9718,154840.0
2024-04-10 10:30:00,76.58,76.63,76.58,76.63,84721.0,72.9622,73.0099,72.9622,73.0099,84721.0
2024-04-10 10:40:00,76.63,76.64,76.62,76.63,36686.0,73.0099,73.0194,73.0004,73.0099,36686.0
2024-04-10 10:50:00,76.63,76.64,76.62,76.64,103605.0,73.0099,73.0194,73.0004,73.0194,103605.0
2024-04-10 11:00:00,76.63,76.64,76.62,76.63,113855.0,73.0099,73.0194,73.0004,73.0099,113855.0
2024-04-10 11:10:00,76.63,76.65,76.62,76.63,1437851.0,73.0099,73.0289,73.0004,73.0099,1437851.0
2024-04-10 11:20:00,76.62,76.64,76.62,76.63,48506.0,73.0004,73.0194,73.0004,73.0099,48506.0
2024-04-10 11:30:00,76.63,76.64,76.62,76.63,106371.0,73.0099,73.0194,73.0004,73.0099,106371.0
2024-04-10 11:40:00,76.63,76.63,76.61,76.61,169211.0,73.0099,73.0099,72.9908,72.9908,169211.0
2024-04-10 11:50:00,76.61,76.62,76.6,76.61,114985.0,72.9908,73.0004,72.9813,72.9908,114985.0
2024-04-10 12:00:00,76.61,76.62,76.6,76.61,49602.0,72.9908,73.0004,72.9813,72.9908,49602.0
2024-04-10 12:10:00,76.6,76.61,76.59,76.6,54165.0,72.9813,72.9908,72.9718,72.9813,54165.0
2024-04-10 12:20:00,76.59,76.6,76.58,76.59,61159.0,72.9718,72.9813,72.9622,72.9718,61159.0
2024-04-10 12:30:00,76.6,76.6,76.58,76.59,52665.0,72.9813,72.9813,72.9622,72.9718,52665.0
2024-04-10 12:40:00,76.59,76.59,76.57,76.57,25679.0,72.9718,72.9718,72.9527,72.9527,25679.0
2024-04-10 12:50:00,76.57,76.57,76.55,76.56,51683.0,72.9527,72.9527,72.9337,72.9432,51683.0
2024-04-10 13:00:00,76.56,76.56,76.5,76.52,114719.0,72.9432,72.9432,72.886,72.9051,114719.0
2024-04-10 13:10:00,76.52,76.52,76.49,76.51,37120.0,72.9051,72.9051,72.8765,72.8956,37120.0
2024-04-10 13:20:00,76.51,76.53,76.5,76.52,22735.0,72.8956,72.9146,72.886,72.9051,22735.0
2024-04-10 13:30:00,76.52,76.56,76.5,76.53,127442.0,72.9051,72.9432,72.886,72.9146,127442.0
2024-04-10 13:40:00,76.52,76.53,76.51,76.52,69797.0,72.9051,72.9146,72.8956,72.9051,69797.0
2024-04-10 13:50:00,76.52,76.54,76.51,76.54,24698.0,72.9051,72.9241,72.8956,72.9241,24698.0
2024-04-10 14:00:00,76.55,76.56,76.53,76.53,28066.0,72.9337,72.9432,72.9146,72.9146,28066.0
2024-04-10 14:10:00,76.53,76.55,76.52,76.53,71355.0,72.9146,72.9337,72.9051,72.9146,71355.0
2024-04-10 14:20:00,76.53,76.54,76.5,76.51,49581.0,72.9146,72.9241,72.886,72.8956,49581.0
2024-04-10 14:30:00,76.5,76.51,76.49,76.5,91803.0,72.886,72.8956,72.8765,72.886,91803.0
2024-04-10 14:40:00,76.51,76.52,76.5,76.52,31129.0,72.8956,72.9051,72.886,72.9051,31129.0
2024-04-10 14:50:00,76.51,76.52,76.5,76.51,59456.0,72.8956,72.9051,72.886,72.8956,59456.0
2024-04-10 15:00:00,76.5,76.52,76.5,76.52,39300.0,72.886,72.9051,72.886,72.9051,39300.0
2024-04-10 15:10:00,76.51,76.52,76.5,76.51,52795.0,72.8956,72.9051,72.886,72.8956,52795.0
2024-04-10 15:20:00,76.5,76.52,76.5,76.51,107688.0,72.886,72.9051,72.886,72.8956,107688.0
2024-04-10 15:30:00,76.51,76.53,76.51,76.53,62294.0,72.8956,72.9146,72.8956,72.9146,62294.0
2024-04-10 15:40:00,76.52,76.53,76.51,76.51,56594.0,72.9051,72.9146,72.8956,72.8956,56594.0
2024-04-10 15:50:00,76.51,76.52,76.51,76.52,158495.0,72.8956,72.9051,72.8956,72.9051,158495.0
2024-04-11 09:30:00,76.58,76.64,76.58,76.61,57140.0,72.9622,73.0194,72.9622,72.9908,57140.0
2024-04-11 09:40:00,76.61,76.61,76.57,76.57,48825.0,72.9908,72.9908,72.9527,72.9527,48825.0
2024-04-11 09:50:00,76.57,76.59,76.57,76.57,31947.0,72.9527,72.9718,72.9527,72.9527,31947.0
2024-04-11 10:00:00,76.57,76.57,76.52,76.53,54057.0,72.9527,72.9527,72.9051,72.9146,54057.0
2024-04-11 10:10:00,76.53,76.55,76.5,76.5,50092.0,72.9146,72.9337,72.886,72.886,50092.0
2024-04-11 10:20:00,76.5,76.51,76.48,76.5,66084.0,72.886,72.8956,72.867,72.886,66084.0
2024-04-11 10:30:00,76.5,76.52,76.49,76.52,47485.0,72.886,72.9051,72.8765,72.9051,47485.0
2024-04-11 10:40:00,76.52,76.53,76.52,76.53,47368.0,72.9051,72.9146,72.9051,72.9146,47368.0
2024-04-11 10:50:00,76.53,76.55,76.53,76.53,181908.0,72.9146,72.9337,72.9146,72.9146,181908.0
2024-04-11 11:00:00,76.53,76.54,76.52,76.52,63314.0,72.9146,72.9241,72.9051,72.9051,63314.0
2024-04-11 11:10:00,76.52,76.53,76.5,76.53,302259.0,72.9051,72.9146,72.886,72.9146,302259.0
2024-04-11 11:20:00,76.53,76.53,76.51,76.51,36581.0,72.9146,72.9146,72.8956,72.8956,36581.0
2024-04-11 11:30:00,76.51,76.56,76.5,76.55,77301.0,72.8956,72.9432,72.886,72.9337,77301.0
2024-04-11 11:40:00,76.55,76.56,76.54,76.55,29426.0,72.9337,72.9432,72.9241,72.9337,29426.0
2024-04-11 11:50:00,76.56,76.56,76.53,76.54,35430.0,72.9432,72.9432,72.9146,72.9241,35430.0
2024-04-11 12:00:00,76.54,76.55,76.53,76.53,39981.0,72.9241,72.9337,72.9146,72.9146,39981.0
2024-04-11 12:10:00,76.53,76.54,76.51,76.52,11514.0,72.9146,72.9241,72.8956,72.9051,11514.0
2024-04-11 12:20:00,76.51,76.52,76.51,76.51,23687.0,72.8956,72.9051,72.8956,72.8956,23687.0
2024-04-11 12:30:00,76.51,76.52,76.5,76.51,303252.0,72.8956,72.9051,72.886,72.8956,303252.0
2024-04-11 12:40:00,76.51,76.53,76.51,76.53,28757.0,72.8956,72.9146,72.8956,72.9146,28757.0
2024-04-11 12:50:00,76.52,76.54,76.52,76.53,428306.0,72.9051,72.9241,72.9051,72.9146,428306.0
2024-04-11 13:00:00,76.53,76.55,76.5,76.55,84389.0,72.9146,72.9337,72.886,72.9337,84389.0
2024-04-11 13:10:00,76.55,76.56,76.53,76.53,45937.0,72.9337,72.9432,72.9146,72.9146,45937.0
2024-04-11 13:20:00,76.53,76.54,76.52,76.53,22412.0,72.9146,72.9241,72.9051,72.9146,22412.0
2024-04-11 13:30:00,76.53,76.54,76.52,76.53,11248.0,72.9146,72.9241,72.9051,72.9146,11248.0
2024-04-11 13:40:00,76.53,76.54,76.53,76.53,11835.0,72.9146,72.9241,72.9146,72.9146,11835.0
2024-04-11 13:50:00,76.53,76.55,76.53,76.55,26017.0,72.9146,72.9337,72.9146,72.9337,26017.0
2024-04-11 14:00:00,76.55,76.59,76.54,76.57,43266.0,72.9337,72.9718,72.9241,72.9527,43266.0
2024-04-11 14:10:00,76.58,76.58,76.56,76.56,12957.0,72.9622,72.9622,72.9432,72.9432,12957.0
2024-04-11 14:20:00,76.56,76.57,76.55,76.56,4290254.0,72.9432,72.9527,72.9337,72.9432,4290254.0
2024-04-11 14:30:00,76.56,76.57,76.56,76.56,63347.0,72.9432,72.9527,72.9432,72.9432,63347.0
2024-04-11 14:40:00,76.56,76.57,76.55,76.56,33129.0,72.9432,72.9527,72.9337,72.9432,33129.0
2024-04-11 14:50:00,76.55,76.55,76.52,76.52,133171.0,72.9337,72.9337,72.9051,72.9051,133171.0
2024-04-11 15:00:00,76.53,76.54,76.52,76.53,161428.0,72.9146,72.9241,72.9051,72.9146,161428.0
2024-04-11 15:10:00,76.53,76.55,76.52,76.55,63693.0,72.9146,72.9337,72.9051,72.9337,63693.0
2024-04-11 15:20:00,76.55,76.56,76.54,76.54,68982.0,72.9337,72.9432,72.9241,72.9241,68982.0
2024-04-11 15:30:00,76.55,76.55,76.53,76.55,51247.0,72.9337,72.9337,72.9146,72.9337,51247.0
2024-04-11 15:40:00,76.55,76.57,76.54,76.56,43747.0,72.9337,72.9527,72.9241,72.9432,43747.0
2024-04-11 15:50:00,76.56,76.57,76.54,76.55,125685.0,72.9432,72.9527,72.9241,72.9337,125685.0
2024-04-12 09:30:00,76.68,76.68,76.61,76.61,70195.0,73.0575,73.0575,72.9908,72.9908,70195.0
2024-04-12 09:40:00,76.62,76.65,76.61,76.64,121378.0,73.0004,73.0289,72.9908,73.0194,121378.0
2024-04-12 09:50:00,76.64,76.65,76.63,76.65,243464.0,73.0194,73.0289,73.0099,73.0289,243464.0
2024-04-12 10:00:00,76.65,76.66,76.61,76.66,51074.0,73.0289,73.0385,72.9908,73.0385,51074.0
2024-04-12 10:10:00,76.66,76.67,76.65,76.65,36896.0,73.0385,73.048,73.0289,73.0289,36896.0
2024-04-12 10:20:00,76.65,76.65,76.64,76.64,11447.0,73.0289,73.0289,73.0194,73.0194,11447.0
2024-04-12 10:30:00,76.64,76.66,76.63,76.65,88521.0,73.0194,73.0385,73.0099,73.0289,88521.0
2024-04-12 10:40:00,76.66,76.66,76.64,76.64,33479.0,73.0385,73.0385,73.0194,73.0194,33479.0
2024-04-12 10:50:00,76.65,76.65,76.63,76.64,70494.0,73.0289,73.0289,73.0099,73.0194,70494.0
2024-04-12 11:00:00,76.64,76.65,76.63,76.63,36739.0,73.0194,73.0289,73.0099,73.0099,36739.0
2024-04-12 11:10:00,76.63,76.64,76.62,76.63,25018.0,73.0099,73.0194,73.0004,73.0099,25018.0
2024-04-12 11:20:00,76.63,76.64,76.62,76.63,88813.0,73.0099,73.0194,73.0004,73.0099,88813.0
2024-04-12 11:30:00,76.62,76.63,76.62,76.63,8302.0,73.0004,73.0099,73.0004,73.0099,8302.0
2024-04-12 11:40:00,76.63,76.64,76.62,76.63,56782.0,73.0099,73.0194,73.0004,73.0099,56782.0
2024-04-12 11:50:00,76.62,76.63,76.62,76.63,43127.0,73.0004,73.0099,73.0004,73.0099,43127.0
2024-04-12 12:00:00,76.63,76.64,76.62,76.63,28273.0,73.0099,73.0194,73.0004,73.0099,28273.0
2024-04-12 12:10:00,76.63,76.64,76.62,76.64,39445.0,73.0099,73.0194,73.0004,73.0194,39445.0
2024-04-12 12:20:00,76.64,76.64,76.63,76.64,33715.0,73.0194,73.0194,73.0099,73.0194,33715.0
2024-04-12 12:30:00,76.64,76.64,76.63,76.64,20847.0,73.0194,73.0194,73.0099,73.0194,20847.0
2024-04-12 12:40:00,76.64,76.64,76.63,76.64,35727.0,73.0194,73.0194,73.0099,73.0194,35727.0
2024-04-12 12:50:00,76.64,76.65,76.63,76.65,25343.0,73.0194,73.0289,73.0099,73.0289,25343.0
2024-04-12 13:00:00,76.65,76.65,76.64,76.65,208761.0,73.0289,73.0289,73.0194,73.0289,208761.0
2024-04-12 13:10:00,76.65,76.66,76.64,76.65,75836.0,73.0289,73.0385,73.0194,73.0289,75836.0
2024-04-12 13:20:00,76.65,76.67,76.64,76.67,62672.0,73.0289,73.048,73.0194,73.048,62672.0
2024-04-12 13:30:00,76.66,76.67,76.64,76.67,38706.0,73.0385,73.048,73.0194,73.048,38706.0
2024-04-12 13:40:00,76.67,76.68,76.66,76.67,1098408.0,73.048,73.0575,73.0385,73.048,1098408.0
2024-04-12 13:50:00,76.68,76.69,76.67,76.67,54699.0,73.0575,73.0671,73.048,73.048,54699.0
2024-04-12 14:00:00,76.67,76.68,76.66,76.66,33675.0,73.048,73.0575,73.0385,73.0385,33675.0
2024-04-12 14:10:00,76.67,76.67,76.66,76.67,21609.0,73.048,73.048,73.0385,73.048,21609.0
2024-04-12 14:20:00,76.67,76.67,76.66,76.67,114838.0,73.048,73.048,73.0385,73.048,114838.0
2024-04-12 14:30:00,76.67,76.67,76.65,76.66,54128.0,73.048,73.048,73.0289,73.0385,54128.0
2024-04-12 14:40:00,76.66,76.66,76.65,76.66,17439.0,73.0385,73.0385,73.0289,73.0385,17439.0
2024-04-12 14:50:00,76.66,76.66,76.65,76.66,48738.0,73.0385,73.0385,73.0289,73.0385,48738.0
2024-04-12 15:00:00,76.66,76.66,76.65,76.65,40765.0,73.0385,73.0385,73.0289,73.0289,40765.0
2024-04-12 15:10:00,76.66,76.66,76.63,76.64,99710.0,73.0385,73.0385,73.0099,73.0194,99710.0
2024-04-12 15:20:00,76.64,76.65,76.63,76.64,53912.0,73.0194,73.0289,73.0099,73.0194,53912.0
2024-04-12 15:30:00,76.65,76.65,76.64,76.65,58444.0,73.0289,73.0289,73.0194,73.0289,58444.0
2024-04-12 15:40:00,76.65,76.65,76.64,76.65,245980.0,73.0289,73.0289,73.0194,73.0289,245980.0
2024-04-12 15:50:00,76.65,76.65,76.64,76.64,182703.0,73.0289,73.0289,73.0194,73.0194,182703.0
2024-04-15 09:30:00,76.47,76.5,76.47,76.48,60404.0,72.8574,72.886,72.8574,72.867,60404.0
2024-04-15 09:40:00,76.48,76.49,76.45,76.47,34573.0,72.867,72.8765,72.8384,72.8574,34573.0
2024-04-15 09:50:00,76.47,76.48,76.46,76.47,60005.0,72.8574,72.867,72.8479,72.8574,60005.0
2024-04-15 10:00:00,76.48,76.48,76.43,76.44,58607.0,72.867,72.867,72.8193,72.8289,58607.0
2024-04-15 10:10:00,76.44,76.44,76.41,76.44,47137.0,72.8289,72.8289,72.8003,72.8289,47137.0
2024-04-15 10:20:00,76.44,76.44,76.42,76.42,36637.0,72.8289,72.8289,72.8098,72.8098,36637.0
2024-04-15 10:30:00,76.43,76.52,76.42,76.48,140923.0,72.8193,72.9051,72.8098,72.867,140923.0
2024-04-15 10:40:00,76.48,76.5,76.46,76.47,64453.0,72.867,72.886,72.8479,72.8574,64453.0
2024-04-15 10:50:00,76.47,76.47,76.44,76.45,105255.0,72.8574,72.8574,72.8289,72.8384,105255.0
2024-04-15 11:00:00,76.45,76.46,76.44,76.45,71872.0,72.8384,72.8479,72.8289,72.8384,71872.0
2024-04-15 11:10:00,76.45,76.46,76.44,76.45,76514.0,72.8384,72.8479,72.8289,72.8384,76514.0
2024-04-15 11:20:00,76.45,76.49,76.44,76.48,48901.0,72.8384,72.8765,72.8289,72.867,48901.0
2024-04-15 11:30:00,76.48,76.48,76.44,76.45,47278.0,72.867,72.867,72.8289,72.8384,47278.0
2024-04-15 11:40:00,76.45,76.46,76.43,76.45,22339.0,72.8384,72.8479,72.8193,72.8384,22339.0
2024-04-15 11:50:00,76.45,76.47,76.44,76.47,25952.0,72.8384,72.8574,72.8289,72.8574,25952.0
2024-04-15 12:00:00,76.47,76.49,76.46,76.48,51522.0,72.8574,72.8765,72.8479,72.867,51522.0
2024-04-15 12:10:00,76.48,76.49,76.47,76.48,28658.0,72.867,72.8765,72.8574,72.867,28658.0
2024-04-15 12:20:00,76.47,76.49,76.46,76.48,120080.0,72.8574,72.8765,72.8479,72.867,120080.0
2024-04-15 12:30:00,76.48,76.5,76.48,76.49,92541.0,72.867,72.886,72.867,72.8765,92541.0
2024-04-15 12:40:00,76.5,76.5,76.48,76.48,49864.0,72.886,72.886,72.867,72.867,49864.0
2024-04-15 12:50:00,76.48,76.49,76.46,76.47,77791.0,72.867,72.8765,72.8479,72.8574,77791.0
2024-04-15 13:00:00,76.47,76.48,76.46,76.47,144557.0,72.8574,72.867,72.8479,72.8574,144557.0
2024-04-15 13:10:00,76.47,76.49,76.46,76.48,91853.0,72.8574,72.8765,72.8479,72.867,91853.0
2024-04-15 13:20:00,76.48,76.49,76.47,76.48,73144.0,72.867,72.8765,72.8574,72.867,73144.0
2024-04-15 13:30:00,76.48,76.48,76.46,76.47,58146.0,72.867,72.867,72.8479,72.8574,58146.0
2024-04-15 13:40:00,76.47,76.48,76.44,76.44,51140.0,72.8574,72.867,72.8289,72.8289,51140.0
2024-04-15 13:50:00,76.45,76.47,76.43,76.47,80066.0,72.8384,72.8574,72.8193,72.8574,80066.0
2024-04-15 14:00:00,76.47,76.47,76.43,76.44,67966.0,72.8574,72.8574,72.8193,72.8289,67966.0
2024-04-15 14:10:00,76.44,76.45,76.43,76.44,87439.0,72.8289,72.8384,72.8193,72.8289,87439.0
2024-04-15 14:20:00,76.44,76.44,76.42,76.44,148997.0,72.8289,72.8289,72.8098,72.8289,148997.0
2024-04-15 14:30:00,76.44,76.45,76.43,76.45,94455.0,72.8289,72.8384,72.8193,72.8384,94455.0
2024-04-15 14:40:00,76.45,76.45,76.44,76.45,83387.0,72.8384,72.8384,72.8289,72.8384,83387.0
2024-04-15 14:50:00,76.45,76.46,76.45,76.46,71157.0,72.8384,72.8479,72.8384,72.8479,71157.0
2024-04-15 15:00:00,76.45,76.46,76.44,76.45,173134.0,72.8384,72.8479,72.8289,72.8384,173134.0
2024-04-15 15:10:00,76.45,76.46,76.44,76.45,49530.0,72.8384,72.8479,72.8289,72.8384,49530.0
2024-04-15 15:20:00,76.45,76.45,76.44,76.44,67252.0,72.8384,72.8384,72.8289,72.8289,67252.0
2024-04-15 15:30:00,76.44,76.45,76.44,76.44,95575.0,72.8289,72.8384,72.8289,72.8289,95575.0
2024-04-15 15:40:00,76.45,76.45,76.44,76.45,82628.0,72.8384,72.8384,72.8289,72.8384,82628.0
2024-04-15 15:50:00,76.45,76.45,76.44,76.45,184829.0,72.8384,72.8384,72.8289,72.8384,184829.0
2024-04-16 09:30:00,76.33,76.4,76.32,76.33,577713.0,72.7241,72.7908,72.7145,72.7241,577713.0
2024-04-16 09:40:00,76.33,76.34,76.32,76.33,96363.0,72.7241,72.7336,72.7145,72.7241,96363.0
2024-04-16 09:50:00,76.34,76.36,76.33,76.35,131149.0,72.7336,72.7526,72.7241,72.7431,131149.0
2024-04-16 10:00:00,76.35,76.36,76.33,76.34,241440.0,72.7431,72.7526,72.7241,72.7336,241440.0
2024-04-16 10:10:00,76.34,76.36,76.34,76.36,77110.0,72.7336,72.7526,72.7336,72.7526,77110.0
2024-04-16 10:20:00,76.36,76.37,76.33,76.33,103553.0,72.7526,72.7622,72.7241,72.7241,103553.0
2024-04-16 10:30:00,76.34,76.35,76.33,76.34,129018.0,72.7336,72.7431,72.7241,72.7336,129018.0
2024-04-16 10:40:00,76.34,76.36,76.33,76.35,186997.0,72.7336,72.7526,72.7241,72.7431,186997.0
2024-04-16 10:50:00,76.34,76.37,76.34,76.36,190723.0,72.7336,72.7622,72.7336,72.7526,190723.0
2024-04-16 11:00:00,76.36,76.38,76.36,76.37,129457.0,72.7526,72.7717,72.7526,72.7622,129457.0
2024-04-16 11:10:00,76.37,76.38,76.36,76.36,104557.0,72.7622,72.7717,72.7526,72.7526,104557.0
2024-04-16 11:20:00,76.37,76.37,76.36,76.36,64537.0,72.7622,72.7622,72.7526,72.7526,64537.0
2024-04-16 11:30:00,76.37,76.37,76.35,76.36,103393.0,72.7622,72.7622,72.7431,72.7526,103393.0
2024-04-16 11:40:00,76.35,76.36,76.34,76.34,95654.0,72.7431,72.7526,72.7336,72.7336,95654.0
2024-04-16 11:50:00,76.34,76.36,76.34,76.35,79490.0,72.7336,72.7526,72.7336,72.7431,79490.0
2024-04-16 12:00:00,76.36,76.36,76.34,76.36,76658.0,72.7526,72.7526,72.7336,72.7526,76658.0
2024-04-16 12:10:00,76.35,76.37,76.35,76.37,75508.0,72.7431,72.7622,72.7431,72.7622,75508.0
2024-04-16 12:20:00,76.37,76.37,76.35,76.36,43475.0,72.7622,72.7622,72.7431,72.7526,43475.0
2024-04-16 12:30:00,76.36,76.36,76.33,76.33,75205.0,72.7526,72.7526,72.7241,72.7241,75205.0
2024-04-16 12:40:00,76.33,76.35,76.33,76.34,94672.0,72.7241,72.7431,72.7241,72.7336,94672.0
2024-04-16 12:50:00,76.34,76.34,76.32,76.33,2091429.0,72.7336,72.7336,72.7145,72.7241,2091429.0
2024-04-16 13:00:00,76.33,76.33,76.32,76.33,62130.0,72.7241,72.7241,72.7145,72.7241,62130.0
2024-04-16 13:10:00,76.33,76.34,76.32,76.33,152775.0,72.7241,72.7336,72.7145,72.7241,152775.0
2024-04-16 13:20:00,76.33,76.34,76.3,76.31,191352.0,72.7241,72.7336,72.6955,72.705,191352.0
2024-04-16 13:30:00,76.31,76.31,76.27,76.3,62493.0,72.705,72.705,72.6669,72.6955,62493.0
2024-04-16 13:40:00,76.31,76.32,76.3,76.3,163719.0,72.705,72.7145,72.6955,72.6955,163719.0
2024-04-16 13:50:00,76.29,76.31,76.29,76.31,158825.0,72.6859,72.705,72.6859,72.705,158825.0
2024-04-16 14:00:00,76.31,76.36,76.3,76.36,118538.0,72.705,72.7526,72.6955,72.7526,118538.0
2024-04-16 14:10:00,76.35,76.36,76.33,76.34,139947.0,72.7431,72.7526,72.7241,72.7336,139947.0
2024-04-16 14:20:00,76.34,76.35,76.31,76.33,76146.0,72.7336,72.7431,72.705,72.7241,76146.0
2024-04-16 14:30:00,76.33,76.36,76.32,76.34,94560.0,72.7241,72.7526,72.7145,72.7336,94560.0
2024-04-16 14:40:00,76.34,76.36,76.34,76.36,55777.0,72.7336,72.7526,72.7336,72.7526,55777.0
2024-04-16 14:50:00,76.36,76.36,76.35,76.36,55845.0,72.7526,72.7526,72.7431,72.7526,55845.0
2024-04-16 15:00:00,76.36,76.36,76.34,76.34,126723.0,72.7526,72.7526,72.7336,72.7336,126723.0
2024-04-16 15:10:00,76.34,76.36,76.34,76.34,74059.0,72.7336,72.7526,72.7336,72.7336,74059.0
2024-04-16 15:20:00,76.34,76.36,76.34,76.35,96050.0,72.7336,72.7526,72.7336,72.7431,96050.0
2024-04-16 15:30:00,76.35,76.36,76.34,76.34,890276.0,72.7431,72.7526,72.7336,72.7336,890276.0
2024-04-16 15:40:00,76.34,76.35,76.33,76.34,114358.0,72.7336,72.7431,72.7241,72.7336,114358.0
2024-04-16 15:50:00,76.34,76.35,76.33,76.34,205318.0,72.7336,72.7431,72.7241,72.7336,205318.0
2024-04-17 09:30:00,76.5,76.5,76.44,76.45,128752.0,72.886,72.886,72.8289,72.8384,128752.0
2024-04-17 09:40:00,76.44,76.45,76.43,76.44,176733.0,72.8289,72.8384,72.8193,72.8289,176733.0
2024-04-17 09:50:00,76.44,76.45,76.43,76.44,141608.0,72.8289,72.8384,72.8193,72.8289,141608.0
2024-04-17 10:00:00,76.44,76.44,76.43,76.43,45414.0,72.8289,72.8289,72.8193,72.8193,45414.0
2024-04-17 10:10:00,76.43,76.45,76.42,76.42,67853.0,72.8193,72.8384,72.8098,72.8098,67853.0
2024-04-17 10:20:00,76.42,76.44,76.42,76.44,60072.0,72.8098,72.8289,72.8098,72.8289,60072.0
2024-04-17 10:30:00,76.44,76.45,76.42,76.44,308893.0,72.8289,72.8384,72.8098,72.8289,308893.0
2024-04-17 10:40:00,76.44,76.44,76.43,76.44,114831.0,72.8289,72.8289,72.8193,72.8289,114831.0
2024-04-17 10:50:00,76.43,76.45,76.43,76.44,118439.0,72.8193,72.8384,72.8193,72.8289,118439.0
2024-04-17 11:00:00,76.44,76.45,76.43,76.45,499300.0,72.8289,72.8384,72.8193,72.8384,499300.0
2024-04-17 11:10:00,76.45,76.45,76.44,76.44,2098425.0,72.8384,72.8384,72.8289,72.8289,2098425.0
2024-04-17 11:20:00,76.44,76.45,76.43,76.43,42857.0,72.8289,72.8384,72.8193,72.8193,42857.0
2024-04-17 11:30:00,76.43,76.46,76.43,76.45,98272.0,72.8193,72.8479,72.8193,72.8384,98272.0
2024-04-17 11:40:00,76.45,76.46,76.44,76.46,154472.0,72.8384,72.8479,72.8289,72.8479,154472.0
2024-04-17 11:50:00,76.45,76.46,76.45,76.45,120898.0,72.8384,72.8479,72.8384,72.8384,120898.0
2024-04-17 12:00:00,76.46,76.46,76.45,76.46,342537.0,72.8479,72.8479,72.8384,72.8479,342537.0
2024-04-17 12:10:00,76.45,76.46,76.45,76.46,108229.0,72.8384,72.8479,72.8384,72.8479,108229.0
2024-04-17 12:20:00,76.46,76.47,76.45,76.47,36407.0,72.8479,72.8574,72.8384,72.8574,36407.0
2024-04-17 12:30:00,76.47,76.47,76.46,76.47,28781.0,72.8574,72.8574,72.8479,72.8574,28781.0
2024-04-17 12:40:00,76.47,76.48,76.46,76.48,38120.0,72.8574,72.867,72.8479,72.867,38120.0
2024-04-17 12:50:00,76.48,76.48,76.47,76.48,1028529.0,72.867,72.867,72.8574,72.867,1028529.0
2024-04-17 13:00:00,76.48,76.5,76.46,76.48,299789.0,72.867,72.886,72.8479,72.867,299789.0
2024-04-17 13:10:00,76.48,76.49,76.47,76.48,41936.0,72.867,72.8765,72.8574,72.867,41936.0
2024-04-17 13:20:00,76.47,76.48,76.46,76.47,39108.0,72.8574,72.867,72.8479,72.8574,39108.0
2024-04-17 13:30:00,76.47,76.49,76.46,76.48,52982.0,72.8574,72.8765,72.8479,72.867,52982.0
2024-04-17 13:40:00,76.48,76.49,76.47,76.48,40642.0,72.867,72.8765,72.8574,72.867,40642.0
2024-04-17 13:50:00,76.48,76.49,76.48,76.48,406897.0,72.867,72.8765,72.867,72.867,406897.0
2024-04-17 14:00:00,76.48,76.5,76.48,76.5,379002.0,72.867,72.886,72.867,72.886,379002.0
2024-04-17 14:10:00,76.5,76.5,76.48,76.48,67255.0,72.886,72.886,72.867,72.867,67255.0
2024-04-17 14:20:00,76.49,76.49,76.47,76.48,84511.0,72.8765,72.8765,72.8574,72.867,84511.0
2024-04-17 14:30:00,76.48,76.49,76.47,76.48,112052.0,72.867,72.8765,72.8574,72.867,112052.0
2024-04-17 14:40:00,76.48,76.48,76.47,76.48,29594.0,72.867,72.867,72.8574,72.867,29594.0
2024-04-17 14:50:00,76.48,76.48,76.46,76.47,84150.0,72.867,72.867,72.8479,72.8574,84150.0
2024-04-17 15:00:00,76.47,76.47,76.46,76.47,53159.0,72.8574,72.8574,72.8479,72.8574,53159.0
2024-04-17 15:10:00,76.47,76.47,76.44,76.44,74227.0,72.8574,72.8574,72.8289,72.8289,74227.0
2024-04-17 15:20:00,76.44,76.46,76.44,76.44,129420.0,72.8289,72.8479,72.8289,72.8289,129420.0
2024-04-17 15:30:00,76.45,76.45,76.44,76.45,71413.0,72.8384,72.8384,72.8289,72.8384,71413.0
2024-04-17 15:40:00,76.45,76.47,76.44,76.47,330638.0,72.8384,72.8574,72.8289,72.8574,330638.0
2024-04-17 15:50:00,76.47,76.47,76.46,76.47,150119.0,72.8574,72.8574,72.8479,72.8574,150119.0
2024-04-18 09:30:00,76.46,76.49,76.42,76.42,175846.0,72.8479,72.8765,72.8098,72.8098,175846.0
2024-04-18 09:40:00,76.42,76.42,76.4,76.42,97496.0,72.8098,72.8098,72.7908,72.8098,97496.0
2024-04-18 09:50:00,76.42,76.42,76.4,76.41,97043.0,72.8098,72.8098,72.7908,72.8003,97043.0
2024-04-18 10:00:00,76.41,76.43,76.39,76.42,106403.0,72.8003,72.8193,72.7812,72.8098,106403.0
2024-04-18 10:10:00,76.43,76.43,76.4,76.41,96576.0,72.8193,72.8193,72.7908,72.8003,96576.0
2024-04-18 10:20:00,76.42,76.42,76.39,76.4,2069552.0,72.8098,72.8098,72.7812,72.7908,2069552.0
2024-04-18 10:30:00,76.4,76.42,76.39,76.41,129921.0,72.7908,72.8098,72.7812,72.8003,129921.0
2024-04-18 10:40:00,76.41,76.43,76.39,76.43,192109.0,72.8003,72.8193,72.7812,72.8193,192109.0
2024-04-18 10:50:00,76.42,76.43,76.41,76.41,100806.0,72.8098,72.8193,72.8003,72.8003,100806.0
2024-04-18 11:00:00,76.42,76.43,76.41,76.42,117797.0,72.8098,72.8193,72.8003,72.8098,117797.0
2024-04-18 11:10:00,76.42,76.44,76.42,76.44,344267.0,72.8098,72.8289,72.8098,72.8289,344267.0
2024-04-18 11:20:00,76.44,76.44,76.41,76.41,56124.0,72.8289,72.8289,72.8003,72.8003,56124.0
2024-04-18 11:30:00,76.41,76.43,76.41,76.42,75707.0,72.8003,72.8193,72.8003,72.8098,75707.0
2024-04-18 11:40:00,76.42,76.42,76.4,76.41,88929.0,72.8098,72.8098,72.7908,72.8003,88929.0
2024-04-18 11:50:00,76.41,76.42,76.4,76.42,142578.0,72.8003,72.8098,72.7908,72.8098,142578.0
2024-04-18 12:00:00,76.42,76.42,76.4,76.41,80115.0,72.8098,72.8098,72.7908,72.8003,80115.0
2024-04-18 12:10:00,76.41,76.41,76.4,76.41,71211.0,72.8003,72.8003,72.7908,72.8003,71211.0
2024-04-18 12:20:00,76.41,76.42,76.4,76.41,95656.0,72.8003,72.8098,72.7908,72.8003,95656.0
2024-04-18 12:30:00,76.42,76.42,76.4,76.41,170006.0,72.8098,72.8098,72.7908,72.8003,170006.0
2024-04-18 12:40:00,76.4,76.41,76.4,76.41,233540.0,72.7908,72.8003,72.7908,72.8003,233540.0
2024-04-18 12:50:00,76.41,76.41,76.4,76.41,52905.0,72.8003,72.8003,72.7908,72.8003,52905.0
2024-04-18 13:00:00,76.41,76.41,76.4,76.41,109631.0,72.8003,72.8003,72.7908,72.8003,109631.0
2024-04-18 13:10:00,76.4,76.42,76.39,76.4,109446.0,72.7908,72.8098,72.7812,72.7908,109446.0
2024-04-18 13:20:00,76.4,76.41,76.39,76.41,104883.0,72.7908,72.8003,72.7812,72.8003,104883.0
2024-04-18 13:30:00,76.4,76.41,76.4,76.4,57532.0,72.7908,72.8003,72.7908,72.7908,57532.0
2024-04-18 13:40:00,76.41,76.43,76.4,76.42,75418.0,72.8003,72.8193,72.7908,72.8098,75418.0
2024-04-18 13:50:00,76.42,76.42,76.4,76.4,59142.0,72.8098,72.8098,72.7908,72.7908,59142.0
2024-04-18 14:00:00,76.41,76.41,76.4,76.41,306644.0,72.8003,72.8003,72.7908,72.8003,306644.0
2024-04-18 14:10:00,76.41,76.41,76.4,76.4,145748.0,72.8003,72.8003,72.7908,72.7908,145748.0
2024-04-18 14:20:00,76.4,76.42,76.39,76.4,123573.0,72.7908,72.8098,72.7812,72.7908,123573.0
2024-04-18 14:30:00,76.4,76.4,76.38,76.4,117595.0,72.7908,72.7908,72.7717,72.7908,117595.0
2024-04-18 14:40:00,76.4,76.41,76.39,76.41,115636.0,72.7908,72.8003,72.7812,72.8003,115636.0
2024-04-18 14:50:00,76.4,76.41,76.39,76.39,102502.0,72.7908,72.8003,72.7812,72.7812,102502.0
2024-04-18 15:00:00,76.39,76.4,76.38,76.39,106913.0,72.7812,72.7908,72.7717,72.7812,106913.0
2024-04-18 15:10:00,76.4,76.41,76.39,76.41,93342.0,72.7908,72.8003,72.7812,72.8003,93342.0
2024-04-18 15:20:00,76.4,76.41,76.4,76.4,92851.0,72.7908,72.8003,72.7908,72.7908,92851.0
2024-04-18 15:30:00,76.4,76.41,76.39,76.4,110471.0,72.7908,72.8003,72.7812,72.7908,110471.0
2024-04-18 15:40:00,76.4,76.41,76.39,76.41,216751.0,72.7908,72.8003,72.7812,72.8003,216751.0
2024-04-18 15:50:00,76.41,76.41,76.39,76.41,251685.0,72.8003,72.8003,72.7812,72.8003,251685.0
2024-04-19 09:30:00,76.5,76.5,76.46,76.47,23279.0,72.886,72.886,72.8479,72.8574,23279.0
2024-04-19 09:40:00,76.47,76.47,76.43,76.45,93802.0,72.8574,72.8574,72.8193,72.8384,93802.0
2024-04-19 09:50:00,76.45,76.45,76.43,76.44,37100.0,72.8384,72.8384,72.8193,72.8289,37100.0
2024-04-19 10:00:00,76.44,76.45,76.43,76.44,17348.0,72.8289,72.8384,72.8193,72.8289,17348.0
2024-04-19 10:10:00,76.44,76.45,76.43,76.44,87685.0,72.8289,72.8384,72.8193,72.8289,87685.0
2024-04-19 10:20:00,76.43,76.44,76.42,76.44,76303.0,72.8193,72.8289,72.8098,72.8289,76303.0
2024-04-19 10:30:00,76.43,76.45,76.43,76.44,116885.0,72.8193,72.8384,72.8193,72.8289,116885.0
2024-04-19 10:40:00,76.44,76.46,76.43,76.44,86613.0,72.8289,72.8479,72.8193,72.8289,86613.0
2024-04-19 10:50:00,76.45,76.46,76.44,76.46,24629.0,72.8384,72.8479,72.8289,72.8479,24629.0
2024-04-19 11:00:00,76.45,76.47,76.45,76.47,21245.0,72.8384,72.8574,72.8384,72.8574,21245.0
2024-04-19 11:10:00,76.47,76.48,76.46,76.46,52962.0,72.8574,72.867,72.8479,72.8479,52962.0
2024-04-19 11:20:00,76.47,76.47,76.45,76.47,29962.0,72.8574,72.8574,72.8384,72.8574,29962.0
2024-04-19 11:30:00,76.46,76.49,76.46,76.48,20058.0,72.8479,72.8765,72.8479,72.867,20058.0
2024-04-19 11:40:00,76.49,76.49,76.47,76.48,57339.0,72.8765,72.8765,72.8574,72.867,57339.0
2024-04-19 11:50:00,76.48,76.49,76.47,76.48,35336.0,72.867,72.8765,72.8574,72.867,35336.0
2024-04-19 12:00:00,76.48,76.48,76.46,76.47,55925.0,72.867,72.867,72.8479,72.8574,55925.0
2024-04-19 12:10:00,76.47,76.47,76.45,76.45,25551.0,72.8574,72.8574,72.8384,72.8384,25551.0
2024-04-19 12:20:00,76.46,76.47,76.44,76.44,49209.0,72.8479,72.8574,72.8289,72.8289,49209.0
2024-04-19 12:30:00,76.45,76.46,76.44,76.44,11199.0,72.8384,72.8479,72.8289,72.8289,11199.0
2024-04-19 12:40:00,76.44,76.46,76.44,76.45,19651.0,72.8289,72.8479,72.8289,72.8384,19651.0
2024-04-19 12:50:00,76.46,76.47,76.44,76.44,34683.0,72.8479,72.8574,72.8289,72.8289,34683.0
2024-04-19 13:00:00,76.45,76.45,76.44,76.45,28271.0,72.8384,72.8384,72.8289,72.8384,28271.0
2024-04-19 13:10:00,76.44,76.45,76.44,76.45,20989.0,72.8289,72.8384,72.8289,72.8384,20989.0
2024-04-19 13:20:00,76.44,76.44,76.43,76.44,64193.0,72.8289,72.8289,72.8193,72.8289,64193.0
2024-04-19 13:30:00,76.43,76.44,76.43,76.44,21047.0,72.8193,72.8289,72.8193,72.8289,21047.0
2024-04-19 13:40:00,76.44,76.45,76.43,76.45,21686.0,72.8289,72.8384,72.8193,72.8384,21686.0
2024-04-19 13:50:00,76.45,76.45,76.44,76.45,68226.0,72.8384,72.8384,72.8289,72.8384,68226.0
2024-04-19 14:00:00,76.45,76.45,76.44,76.45,52983.0,72.8384,72.8384,72.8289,72.8384,52983.0
2024-04-19 14:10:00,76.45,76.46,76.44,76.46,52400.0,72.8384,72.8479,72.8289,72.8479,52400.0
2024-04-19 14:20:00,76.46,76.47,76.45,76.45,149087.0,72.8479,72.8574,72.8384,72.8384,149087.0
2024-04-19 14:30:00,76.45,76.46,76.44,76.45,172917.0,72.8384,72.8479,72.8289,72.8384,172917.0
2024-04-19 14:40:00,76.44,76.45,76.44,76.45,46424.0,72.8289,72.8384,72.8289,72.8384,46424.0
2024-04-19 14:50:00,76.45,76.46,76.44,76.45,95276.0,72.8384,72.8479,72.8289,72.8384,95276.0
2024-04-19 15:00:00,76.45,76.46,76.44,76.45,51516.0,72.8384,72.8479,72.8289,72.8384,51516.0
2024-04-19 15:10:00,76.45,76.45,76.44,76.45,33504.0,72.8384,72.8384,72.8289,72.8384,33504.0
2024-04-19 15:20:00,76.44,76.45,76.44,76.45,74008.0,72.8289,72.8384,72.8289,72.8384,74008.0
2024-04-19 15:30:00,76.45,76.45,76.44,76.45,97868.0,72.8384,72.8384,72.8289,72.8384,97868.0
2024-04-19 15:40:00,76.45,76.45,76.44,76.45,92411.0,72.8384,72.8384,72.8289,72.8384,92411.0
2024-04-19 15:50:00,76.45,76.45,76.43,76.43,380994.0,72.8384,72.8384,72.8193,72.8193,380994.0
2024-04-22 09:30:00,76.47,76.49,76.47,76.48,40801.0,72.8574,72.8765,72.8574,72.867,40801.0
2024-04-22 09:40:00,76.48,76.5,76.47,76.5,52734.0,72.867,72.886,72.8574,72.886,52734.0
2024-04-22 09:50:00,76.5,76.5,76.49,76.5,15944.0,72.886,72.886,72.8765,72.886,15944.0
2024-04-22 10:00:00,76.49,76.5,76.49,76.49,32336.0,72.8765,72.886,72.8765,72.8765,32336.0
2024-04-22 10:10:00,76.5,76.5,76.49,76.5,41942.0,72.886,72.886,72.8765,72.886,41942.0
2024-04-22 10:20:00,76.5,76.5,76.49,76.5,28850.0,72.886,72.886,72.8765,72.886,28850.0
2024-04-22 10:30:00,76.5,76.51,76.49,76.51,42110.0,72.886,72.8956,72.8765,72.8956,42110.0
2024-04-22 10:40:00,76.51,76.53,76.51,76.53,76458.0,72.8956,72.9146,72.8956,72.9146,76458.0
2024-04-22 10:50:00,76.53,76.54,76.52,76.53,72167.0,72.9146,72.9241,72.9051,72.9146,72167.0
2024-04-22 11:00:00,76.53,76.53,76.52,76.53,22135.0,72.9146,72.9146,72.9051,72.9146,22135.0
2024-04-22 11:10:00,76.53,76.53,76.51,76.52,38886.0,72.9146,72.9146,72.8956,72.9051,38886.0
2024-04-22 11:20:00,76.51,76.52,76.51,76.52,40500.0,72.8956,72.9051,72.8956,72.9051,40500.0
2024-04-22 11:30:00,76.52,76.52,76.51,76.52,61923.0,72.9051,72.9051,72.8956,72.9051,61923.0
2024-04-22 11:40:00,76.52,76.53,76.51,76.53,112290.0,72.9051,72.9146,72.8956,72.9146,112290.0
2024-04-22 11:50:00,76.53,76.54,76.52,76.53,75958.0,72.9146,72.9241,72.9051,72.9146,75958.0
2024-04-22 12:00:00,76.53,76.55,76.53,76.53,14108.0,72.9146,72.9337,72.9146,72.9146,14108.0
2024-04-22 12:10:00,76.53,76.55,76.53,76.55,36805.0,72.9146,72.9337,72.9146,72.9337,36805.0
2024-04-22 12:20:00,76.54,76.55,76.53,76.53,82038.0,72.9241,72.9337,72.9146,72.9146,82038.0
2024-04-22 12:30:00,76.53,76.55,76.53,76.55,19757.0,72.9146,72.9337,72.9146,72.9337,19757.0
2024-04-22 12:40:00,76.54,76.55,76.54,76.55,7971.0,72.9241,72.9337,72.9241,72.9337,7971.0
2024-04-22 12:50:00,76.54,76.55,76.54,76.55,11723.0,72.9241,72.9337,72.9241,72.9337,11723.0
2024-04-22 13:00:00,76.55,76.55,76.53,76.54,52905.0,72.9337,72.9337,72.9146,72.9241,52905.0
2024-04-22 13:10:00,76.53,76.54,76.53,76.54,9819.0,72.9146,72.9241,72.9146,72.9241,9819.0
2024-04-22 13:20:00,76.53,76.54,76.53,76.53,16165.0,72.9146,72.9241,72.9146,72.9146,16165.0
2024-04-22 13:30:00,76.53,76.54,76.53,76.53,47964.0,72.9146,72.9241,72.9146,72.9146,47964.0
2024-04-22 13:40:00,76.54,76.55,76.53,76.55,17670.0,72.9241,72.9337,72.9146,72.9337,17670.0
2024-04-22 13:50:00,76.55,76.55,76.53,76.54,22959.0,72.9337,72.9337,72.9146,72.9241,22959.0
2024-04-22 14:00:00,76.53,76.54,76.52,76.53,43162.0,72.9146,72.9241,72.9051,72.9146,43162.0
2024-04-22 14:10:00,76.53,76.53,76.52,76.53,16207.0,72.9146,72.9146,72.9051,72.9146,16207.0
2024-04-22 14:20:00,76.53,76.54,76.52,76.53,236388.0,72.9146,72.9241,72.9051,72.9146,236388.0
2024-04-22 14:30:00,76.54,76.55,76.53,76.54,113295.0,72.9241,72.9337,72.9146,72.9241,113295.0
2024-04-22 14:40:00,76.54,76.54,76.53,76.53,100813.0,72.9241,72.9241,72.9146,72.9146,100813.0
2024-04-22 14:50:00,76.53,76.56,76.53,76.55,44125.0,72.9146,72.9432,72.9146,72.9337,44125.0
2024-04-22 15:00:00,76.55,76.56,76.54,76.55,45975.0,72.9337,72.9432,72.9241,72.9337,45975.0
2024-04-22 15:10:00,76.55,76.55,76.53,76.53,44939.0,72.9337,72.9337,72.9146,72.9146,44939.0
2024-04-22 15:20:00,76.53,76.54,76.53,76.53,122450.0,72.9146,72.9241,72.9146,72.9146,122450.0
2024-04-22 15:30:00,76.53,76.54,76.53,76.53,42783.0,72.9146,72.9241,72.9146,72.9146,42783.0
2024-04-22 15:40:00,76.53,76.54,76.53,76.53,51838.0,72.9146,72.9241,72.9146,72.9146,51838.0
2024-04-22 15:50:00,76.54,76.55,76.53,76.53,266815.0,72.9241,72.9337,72.9146,72.9146,266815.0
2024-04-23 09:30:00,76.52,76.54,76.49,76.51,45123.0,72.9051,72.9241,72.8765,72.8956,45123.0
2024-04-23 09:40:00,76.51,76.65,76.51,76.6,56509.0,72.8956,73.0289,72.8956,72.9813,56509.0
2024-04-23 09:50:00,76.61,76.65,76.59,76.63,145287.0,72.9908,73.0289,72.9718,73.0099,145287.0
2024-04-23 10:00:00,76.62,76.67,76.59,76.66,596202.0,73.0004,73.048,72.9718,73.0385,596202.0
2024-04-23 10:10:00,76.65,76.68,76.64,76.66,2367107.0,73.0289,73.0575,73.0194,73.0385,2367107.0
2024-04-23 10:20:00,76.66,76.67,76.63,76.66,205907.0,73.0385,73.048,73.0099,73.0385,205907.0
2024-04-23 10:30:00,76.65,76.67,76.63,76.64,42583.0,73.0289,73.048,73.0099,73.0194,42583.0
2024-04-23 10:40:00,76.63,76.64,76.62,76.63,1102065.0,73.0099,73.0194,73.0004,73.0099,1102065.0
2024-04-23 10:50:00,76.63,76.65,76.63,76.65,22141.0,73.0099,73.0289,73.0099,73.0289,22141.0
2024-04-23 11:00:00,76.65,76.65,76.63,76.64,87349.0,73.0289,73.0289,73.0099,73.0194,87349.0
2024-04-23 11:10:00,76.63,76.65,76.63,76.64,20328.0,73.0099,73.0289,73.0099,73.0194,20328.0
2024-04-23 11:20:00,76.65,76.65,76.63,76.63,43082.0,73.0289,73.0289,73.0099,73.0099,43082.0
2024-04-23 11:30:00,76.63,76.65,76.63,76.65,84633.0,73.0099,73.0289,73.0099,73.0289,84633.0
2024-04-23 11:40:00,76.64,76.65,76.64,76.65,7854.0,73.0194,73.0289,73.0194,73.0289,7854.0
2024-04-23 11:50:00,76.64,76.65,76.64,76.64,62995.0,73.0194,73.0289,73.0194,73.0194,62995.0
2024-04-23 12:00:00,76.65,76.66,76.64,76.65,32273.0,73.0289,73.0385,73.0194,73.0289,32273.0
2024-04-23 12:10:00,76.65,76.68,76.65,76.67,18865.0,73.0289,73.0575,73.0289,73.048,18865.0
2024-04-23 12:20:00,76.67,76.68,76.66,76.67,13249.0,73.048,73.0575,73.0385,73.048,13249.0
2024-04-23 12:30:00,76.67,76.68,76.67,76.68,30511.0,73.048,73.0575,73.048,73.0575,30511.0
2024-04-23 12:40:00,76.67,76.69,76.67,76.69,24425.0,73.048,73.0671,73.048,73.0671,24425.0
2024-04-23 12:50:00,76.69,76.7,76.68,76.69,16974.0,73.0671,73.0766,73.0575,73.0671,16974.0
2024-04-23 13:00:00,76.69,76.72,76.68,76.7,27998.0,73.0671,73.0956,73.0575,73.0766,27998.0
2024-04-23 13:10:00,76.7,76.71,76.68,76.68,20870.0,73.0766,73.0861,73.0575,73.0575,20870.0
2024-04-23 13:20:00,76.68,76.69,76.66,76.67,17514.0,73.0575,73.0671,73.0385,73.048,17514.0
2024-04-23 13:30:00,76.67,76.68,76.67,76.67,14925.0,73.048,73.0575,73.048,73.048,14925.0
2024-04-23 13:40:00,76.68,76.68,76.67,76.67,25905.0,73.0575,73.0575,73.048,73.048,25905.0
2024-04-23 13:50:00,76.68,76.68,76.66,76.68,38380.0,73.0575,73.0575,73.0385,73.0575,38380.0
2024-04-23 14:00:00,76.67,76.69,76.67,76.67,22980.0,73.048,73.0671,73.048,73.048,22980.0
2024-04-23 14:10:00,76.67,76.68,76.67,76.67,112876.0,73.048,73.0575,73.048,73.048,112876.0
2024-04-23 14:20:00,76.67,76.68,76.65,76.67,201991.0,73.048,73.0575,73.0289,73.048,201991.0
2024-04-23 14:30:00,76.67,76.68,76.66,76.67,83853.0,73.048,73.0575,73.0385,73.048,83853.0
2024-04-23 14:40:00,76.67,76.68,76.66,76.67,53748.0,73.048,73.0575,73.0385,73.048,53748.0
2024-04-23 14:50:00,76.67,76.67,76.66,76.67,43263.0,73.048,73.048,73.0385,73.048,43263.0
2024-04-23 15:00:00,76.67,76.67,76.66,76.67,85146.0,73.048,73.048,73.0385,73.048,85146.0
2024-04-23 15:10:00,76.67,76.67,76.66,76.66,43205.0,73.048,73.048,73.0385,73.0385,43205.0
2024-04-23 15:20:00,76.66,76.67,76.66,76.67,33495.0,73.0385,73.048,73.0385,73.048,33495.0
2024-04-23 15:30:00,76.66,76.67,76.64,76.65,280272.0,73.0385,73.048,73.0194,73.0289,280272.0
2024-04-23 15:40:00,76.65,76.66,76.64,76.66,191346.0,73.0289,73.0385,73.0194,73.0385,191346.0
2024-04-23 15:50:00,76.66,76.67,76.64,76.66,267300.0,73.0385,73.048,73.0194,73.0385,267300.0
2024-04-24 09:30:00,76.59,76.65,76.59,76.6,71254.0,72.9718,73.0289,72.9718,72.9813,71254.0
2024-04-24 09:40:00,76.6,76.61,76.57,76.58,17072.0,72.9813,72.9908,72.9527,72.9622,17072.0
2024-04-24 09:50:00,76.57,76.58,76.56,76.56,18596.0,72.9527,72.9622,72.9432,72.9432,18596.0
2024-04-24 10:00:00,76.56,76.58,76.55,76.56,33560.0,72.9432,72.9622,72.9337,72.9432,33560.0
2024-04-24 10:10:00,76.56,76.57,76.53,76.56,31331.0,72.9432,72.9527,72.9146,72.9432,31331.0
2024-04-24 10:20:00,76.56,76.57,76.55,76.56,39379.0,72.9432,72.9527,72.9337,72.9432,39379.0
2024-04-24 10:30:00,76.56,76.56,76.54,76.55,32490.0,72.9432,72.9432,72.9241,72.9337,32490.0
2024-04-24 10:40:00,76.55,76.56,76.54,76.56,11842.0,72.9337,72.9432,72.9241,72.9432,11842.0
2024-04-24 10:50:00,76.56,76.57,76.55,76.56,9964.0,72.9432,72.9527,72.9337,72.9432,9964.0
2024-04-24 11:00:00,76.56,76.59,76.56,76.59,61994.0,72.9432,72.9718,72.9432,72.9718,61994.0
2024-04-24 11:10:00,76.59,76.59,76.58,76.58,52138.0,72.9718,72.9718,72.9622,72.9622,52138.0
2024-04-24 11:20:00,76.58,76.58,76.57,76.57,55762.0,72.9622,72.9622,72.9527,72.9527,55762.0
2024-04-24 11:30:00,76.58,76.58,76.57,76.57,56284.0,72.9622,72.9622,72.9527,72.9527,56284.0
2024-04-24 11:40:00,76.57,76.57,76.55,76.57,39163.0,72.9527,72.9527,72.9337,72.9527,39163.0
2024-04-24 11:50:00,76.56,76.58,76.56,76.57,21615.0,72.9432,72.9622,72.9432,72.9527,21615.0
2024-04-24 12:00:00,76.57,76.58,76.56,76.58,61985.0,72.9527,72.9622,72.9432,72.9622,61985.0
2024-04-24 12:10:00,76.58,76.59,76.57,76.59,35541.0,72.9622,72.9718,72.9527,72.9718,35541.0
2024-04-24 12:20:00,76.58,76.6,76.58,76.59,370818.0,72.9622,72.9813,72.9622,72.9718,370818.0
2024-04-24 12:30:00,76.59,76.6,76.58,76.59,165314.0,72.9718,72.9813,72.9622,72.9718,165314.0
2024-04-24 12:40:00,76.59,76.59,76.58,76.59,35284.0,72.9718,72.9718,72.9622,72.9718,35284.0
2024-04-24 12:50:00,76.59,76.6,76.58,76.59,105675.0,72.9718,72.9813,72.9622,72.9718,105675.0
2024-04-24 13:00:00,76.6,76.6,76.59,76.59,108075.0,72.9813,72.9813,72.9718,72.9718,108075.0
2024-04-24 13:10:00,76.6,76.6,76.58,76.58,51717.0,72.9813,72.9813,72.9622,72.9622,51717.0
2024-04-24 13:20:00,76.59,76.6,76.58,76.58,57007.0,72.9718,72.9813,72.9622,72.9622,57007.0
2024-04-24 13:30:00,76.59,76.6,76.58,76.59,29915.0,72.9718,72.9813,72.9622,72.9718,29915.0
2024-04-24 13:40:00,76.59,76.6,76.58,76.59,64593.0,72.9718,72.9813,72.9622,72.9718,64593.0
2024-04-24 13:50:00,76.59,76.6,76.58,76.59,17195.0,72.9718,72.9813,72.9622,72.9718,17195.0
2024-04-24 14:00:00,76.59,76.6,76.59,76.59,17721.0,72.9718,72.9813,72.9718,72.9718,17721.0
2024-04-24 14:10:00,76.59,76.59,76.58,76.59,44461.0,72.9718,72.9718,72.9622,72.9718,44461.0
2024-04-24 14:20:00,76.59,76.59,76.58,76.59,46453.0,72.9718,72.9718,72.9622,72.9718,46453.0
2024-04-24 14:30:00,76.59,76.59,76.57,76.58,99632.0,72.9718,72.9718,72.9527,72.9622,99632.0
2024-04-24 14:40:00,76.58,76.59,76.57,76.59,26114.0,72.9622,72.9718,72.9527,72.9718,26114.0
2024-04-24 14:50:00,76.59,76.59,76.58,76.59,18294.0,72.9718,72.9718,72.9622,72.9718,18294.0
2024-04-24 15:00:00,76.59,76.6,76.58,76.6,25535.0,72.9718,72.9813,72.9622,72.9813,25535.0
2024-04-24 15:10:00,76.59,76.61,76.59,76.6,75107.0,72.9718,72.9908,72.9718,72.9813,75107.0
2024-04-24 15:20:00,76.61,76.61,76.6,76.61,18241.0,72.9908,72.9908,72.9813,72.9908,18241.0
2024-04-24 15:30:00,76.61,76.61,76.59,76.59,56679.0,72.9908,72.9908,72.9718,72.9718,56679.0
2024-04-24 15:40:00,76.59,76.6,76.59,76.6,23724.0,72.9718,72.9813,72.9718,72.9813,23724.0
2024-04-24 15:50:00,76.6,76.61,76.59,76.61,45179.0,72.9813,72.9908,72.9718,72.9908,45179.0
2024-04-25 09:30:00,76.41,76.46,76.41,76.44,163627.0,72.8003,72.8479,72.8003,72.8289,163627.0
2024-04-25 09:40:00,76.43,76.47,76.42,76.45,51860.0,72.8193,72.8574,72.8098,72.8384,51860.0
2024-04-25 09:50:00,76.45,76.45,76.42,76.42,24302.0,72.8384,72.8384,72.8098,72.8098,24302.0
2024-04-25 10:00:00,76.42,76.44,76.41,76.43,17394.0,72.8098,72.8289,72.8003,72.8193,17394.0
2024-04-25 10:10:00,76.43,76.47,76.42,76.47,56489.0,72.8193,72.8574,72.8098,72.8574,56489.0
2024-04-25 10:20:00,76.47,76.48,76.46,76.48,60441.0,72.8574,72.867,72.8479,72.867,60441.0
2024-04-25 10:30:00,76.47,76.48,76.46,76.47,70224.0,72.8574,72.867,72.8479,72.8574,70224.0
2024-04-25 10:40:00,76.46,76.47,76.45,76.47,30925.0,72.8479,72.8574,72.8384,72.8574,30925.0
2024-04-25 10:50:00,76.47,76.48,76.46,76.47,28592.0,72.8574,72.867,72.8479,72.8574,28592.0
2024-04-25 11:00:00,76.48,76.49,76.47,76.47,172993.0,72.867,72.8765,72.8574,72.8574,172993.0
2024-04-25 11:10:00,76.48,76.48,76.46,76.47,46350.0,72.867,72.867,72.8479,72.8574,46350.0
2024-04-25 11:20:00,76.47,76.49,76.46,76.48,77789.0,72.8574,72.8765,72.8479,72.867,77789.0
2024-04-25 11:30:00,76.48,76.49,76.48,76.49,26329.0,72.867,72.8765,72.867,72.8765,26329.0
2024-04-25 11:40:00,76.48,76.5,76.48,76.48,40818.0,72.867,72.886,72.867,72.867,40818.0
2024-04-25 11:50:00,76.48,76.51,76.48,76.51,74856.0,72.867,72.8956,72.867,72.8956,74856.0
2024-04-25 12:00:00,76.51,76.51,76.49,76.5,61227.0,72.8956,72.8956,72.8765,72.886,61227.0
2024-04-25 12:10:00,76.5,76.51,76.49,76.5,55262.0,72.886,72.8956,72.8765,72.886,55262.0
2024-04-25 12:20:00,76.5,76.51,76.49,76.51,18748.0,72.886,72.8956,72.8765,72.8956,18748.0
2024-04-25 12:30:00,76.51,76.53,76.5,76.52,46488.0,72.8956,72.9146,72.886,72.9051,46488.0
2024-04-25 12:40:00,76.52,76.54,76.52,76.53,26694.0,72.9051,72.9241,72.9051,72.9146,26694.0
2024-04-25 12:50:00,76.53,76.54,76.52,76.53,14366.0,72.9146,72.9241,72.9051,72.9146,14366.0
2024-04-25 13:00:00,76.53,76.53,76.51,76.53,15350.0,72.9146,72.9146,72.8956,72.9146,15350.0
2024-04-25 13:10:00,76.53,76.53,76.51,76.52,15224.0,72.9146,72.9146,72.8956,72.9051,15224.0
2024-04-25 13:20:00,76.51,76.53,76.51,76.53,21506.0,72.8956,72.9146,72.8956,72.9146,21506.0
2024-04-25 13:30:00,76.52,76.53,76.51,76.52,35011.0,72.9051,72.9146,72.8956,72.9051,35011.0
2024-04-25 13:40:00,76.52,76.53,76.52,76.52,44026.0,72.9051,72.9146,72.9051,72.9051,44026.0
2024-04-25 13:50:00,76.53,76.53,76.52,76.53,21396.0,72.9146,72.9146,72.9051,72.9146,21396.0
2024-04-25 14:00:00,76.53,76.53,76.52,76.53,54895.0,72.9146,72.9146,72.9051,72.9146,54895.0
2024-04-25 14:10:00,76.53,76.53,76.52,76.53,14911.0,72.9146,72.9146,72.9051,72.9146,14911.0
2024-04-25 14:20:00,76.53,76.53,76.52,76.52,67915.0,72.9146,72.9146,72.9051,72.9051,67915.0
2024-04-25 14:30:00,76.52,76.53,76.52,76.53,13553.0,72.9051,72.9146,72.9051,72.9146,13553.0
2024-04-25 14:40:00,76.52,76.53,76.52,76.53,15315.0,72.9051,72.9146,72.9051,72.9146,15315.0
2024-04-25 14:50:00,76.53,76.54,76.52,76.54,16874.0,72.9146,72.9241,72.9051,72.9241,16874.0
2024-04-25 15:00:00,76.53,76.54,76.52,76.52,37617.0,72.9146,72.9241,72.9051,72.9051,37617.0
2024-04-25 15:10:00,76.53,76.54,76.52,76.53,67213.0,72.9146,72.9241,72.9051,72.9146,67213.0
2024-04-25 15:20:00,76.53,76.54,76.53,76.53,32994.0,72.9146,72.9241,72.9146,72.9146,32994.0
2024-04-25 15:30:00,76.54,76.54,76.53,76.53,27499.0,72.9241,72.9241,72.9146,72.9146,27499.0
2024-04-25 15:40:00,76.54,76.54,76.53,76.53,43337.0,72.9241,72.9241,72.9146,72.9146,43337.0
2024-04-25 15:50:00,76.54,76.54,76.53,76.53,53014.0,72.9241,72.9241,72.9146,72.9146,53014.0
2024-04-26 09:30:00,76.63,76.64,76.58,76.64,73847.0,73.0099,73.0194,72.9622,73.0194,73847.0
2024-04-26 09:40:00,76.64,76.64,76.62,76.62,302992.0,73.0194,73.0194,73.0004,73.0004,302992.0
2024-04-26 09:50:00,76.63,76.65,76.63,76.63,21948.0,73.0099,73.0289,73.0099,73.0099,21948.0
2024-04-26 10:00:00,76.63,76.65,76.61,76.63,41570.0,73.0099,73.0289,72.9908,73.0099,41570.0
2024-04-26 10:10:00,76.63,76.63,76.61,76.62,18113.0,73.0099,73.0099,72.9908,73.0004,18113.0
2024-04-26 10:20:00,76.62,76.63,76.61,76.62,32030.0,73.0004,73.0099,72.9908,73.0004,32030.0
2024-04-26 10:30:00,76.61,76.62,76.61,76.62,36232.0,72.9908,73.0004,72.9908,73.0004,36232.0
2024-04-26 10:40:00,76.62,76.62,76.6,76.62,11390.0,73.0004,73.0004,72.9813,73.0004,11390.0
2024-04-26 10:50:00,76.62,76.62,76.6,76.6,29173.0,73.0004,73.0004,72.9813,72.9813,29173.0
2024-04-26 11:00:00,76.61,76.62,76.6,76.6,15646.0,72.9908,73.0004,72.9813,72.9813,15646.0
2024-04-26 11:10:00,76.6,76.61,76.6,76.61,15854.0,72.9813,72.9908,72.9813,72.9908,15854.0
2024-04-26 11:20:00,76.6,76.61,76.59,76.6,15304.0,72.9813,72.9908,72.9718,72.9813,15304.0
2024-04-26 11:30:00,76.61,76.61,76.6,76.61,10124.0,72.9908,72.9908,72.9813,72.9908,10124.0
2024-04-26 11:40:00,76.61,76.62,76.6,76.62,10056.0,72.9908,73.0004,72.9813,73.0004,10056.0
2024-04-26 11:50:00,76.62,76.62,76.59,76.61,39095.0,73.0004,73.0004,72.9718,72.9908,39095.0
2024-04-26 12:00:00,76.61,76.61,76.59,76.6,19478.0,72.9908,72.9908,72.9718,72.9813,19478.0
2024-04-26 12:10:00,76.6,76.61,76.6,76.61,156531.0,72.9813,72.9908,72.9813,72.9908,156531.0
2024-04-26 12:20:00,76.61,76.61,76.6,76.61,36272.0,72.9908,72.9908,72.9813,72.9908,36272.0
2024-04-26 12:30:00,76.61,76.62,76.6,76.62,42912.0,72.9908,73.0004,72.9813,73.0004,42912.0
2024-04-26 12:40:00,76.62,76.62,76.6,76.61,29003.0,73.0004,73.0004,72.9813,72.9908,29003.0
2024-04-26 12:50:00,76.6,76.62,76.6,76.62,15079.0,72.9813,73.0004,72.9813,73.0004,15079.0
2024-04-26 13:00:00,76.62,76.62,76.6,76.61,86885.0,73.0004,73.0004,72.9813,72.9908,86885.0
2024-04-26 13:10:00,76.61,76.61,76.6,76.61,16957.0,72.9908,72.9908,72.9813,72.9908,16957.0
2024-04-26 13:20:00,76.6,76.61,76.59,76.6,36674.0,72.9813,72.9908,72.9718,72.9813,36674.0
2024-04-26 13:30:00,76.6,76.61,76.59,76.6,16372.0,72.9813,72.9908,72.9718,72.9813,16372.0
2024-04-26 13:40:00,76.6,76.61,76.6,76.61,11027.0,72.9813,72.9908,72.9813,72.9908,11027.0
2024-04-26 13:50:00,76.61,76.61,76.58,76.59,50284.0,72.9908,72.9908,72.9622,72.9718,50284.0
2024-04-26 14:00:00,76.59,76.6,76.58,76.59,28423.0,72.9718,72.9813,72.9622,72.9718,28423.0
2024-04-26 14:10:00,76.59,76.6,76.58,76.59,89475.0,72.9718,72.9813,72.9622,72.9718,89475.0
2024-04-26 14:20:00,76.59,76.6,76.58,76.58,201337.0,72.9718,72.9813,72.9622,72.9622,201337.0
2024-04-26 14:30:00,76.58,76.59,76.58,76.59,68758.0,72.9622,72.9718,72.9622,72.9718,68758.0
2024-04-26 14:40:00,76.59,76.59,76.58,76.59,128074.0,72.9718,72.9718,72.9622,72.9718,128074.0
2024-04-26 14:50:00,76.59,76.59,76.57,76.58,79427.0,72.9718,72.9718,72.9527,72.9622,79427.0
2024-04-26 15:00:00,76.58,76.58,76.56,76.56,74521.0,72.9622,72.9622,72.9432,72.9432,74521.0
2024-04-26 15:10:00,76.56,76.58,76.56,76.58,63657.0,72.9432,72.9622,72.9432,72.9622,63657.0
2024-04-26 15:20:00,76.58,76.59,76.57,76.59,77059.0,72.9622,72.9718,72.9527,72.9718,77059.0
2024-04-26 15:30:00,76.59,76.59,76.58,76.58,78963.0,72.9718,72.9718,72.9622,72.9622,78963.0
2024-04-26 15:40:00,76.59,76.59,76.57,76.58,87458.0,72.9718,72.9718,72.9527,72.9622,87458.0
2024-04-26 15:50:00,76.58,76.58,76.57,76.58,267160.0,72.9622,72.9622,72.9527,72.9622,267160.0
2024-04-29 09:30:00,76.63,76.67,76.63,76.65,56759.0,73.0099,73.048,73.0099,73.0289,56759.0
2024-04-29 09:40:00,76.66,76.66,76.64,76.65,23406.0,73.0385,73.0385,73.0194,73.0289,23406.0
2024-04-29 09:50:00,76.65,76.66,76.64,76.65,11655.0,73.0289,73.0385,73.0194,73.0289,11655.0
2024-04-29 10:00:00,76.65,76.66,76.64,76.66,8958.0,73.0289,73.0385,73.0194,73.0385,8958.0
2024-04-29 10:10:00,76.66,76.67,76.65,76.66,31271.0,73.0385,73.048,73.0289,73.0385,31271.0
2024-04-29 10:20:00,76.66,76.68,76.66,76.67,9573.0,73.0385,73.0575,73.0385,73.048,9573.0
2024-04-29 10:30:00,76.67,76.68,76.67,76.68,15941.0,73.048,73.0575,73.048,73.0575,15941.0
2024-04-29 10:40:00,76.68,76.68,76.67,76.67,11064.0,73.0575,73.0575,73.048,73.048,11064.0
2024-04-29 10:50:00,76.67,76.7,76.67,76.69,24832.0,73.048,73.0766,73.048,73.0671,24832.0
2024-04-29 11:00:00,76.68,76.7,76.68,76.69,6673.0,73.0575,73.0766,73.0575,73.0671,6673.0
2024-04-29 11:10:00,76.7,76.7,76.68,76.69,15529.0,73.0766,73.0766,73.0575,73.0671,15529.0
2024-04-29 11:20:00,76.68,76.68,76.67,76.67,19641.0,73.0575,73.0575,73.048,73.048,19641.0
2024-04-29 11:30:00,76.68,76.68,76.67,76.68,23777.0,73.0575,73.0575,73.048,73.0575,23777.0
2024-04-29 11:40:00,76.67,76.68,76.66,76.66,46333.0,73.048,73.0575,73.0385,73.0385,46333.0
2024-04-29 11:50:00,76.67,76.68,76.66,76.67,23004.0,73.048,73.0575,73.0385,73.048,23004.0
2024-04-29 12:00:00,76.67,76.69,76.67,76.69,122350.0,73.048,73.0671,73.048,73.0671,122350.0
2024-04-29 12:10:00,76.68,76.69,76.68,76.68,27196.0,73.0575,73.0671,73.0575,73.0575,27196.0
2024-04-29 12:20:00,76.68,76.69,76.67,76.69,36632.0,73.0575,73.0671,73.048,73.0671,36632.0
2024-04-29 12:30:00,76.69,76.69,76.68,76.69,29814.0,73.0671,73.0671,73.0575,73.0671,29814.0
2024-04-29 12:40:00,76.69,76.7,76.68,76.7,30446.0,73.0671,73.0766,73.0575,73.0766,30446.0
2024-04-29 12:50:00,76.69,76.7,76.68,76.69,36762.0,73.0671,73.0766,73.0575,73.0671,36762.0
2024-04-29 13:00:00,76.69,76.7,76.69,76.69,18617.0,73.0671,73.0766,73.0671,73.0671,18617.0
2024-04-29 13:10:00,76.69,76.71,76.69,76.71,59998.0,73.0671,73.0861,73.0671,73.0861,59998.0
2024-04-29 13:20:00,76.7,76.71,76.69,76.69,26734.0,73.0766,73.0861,73.0671,73.0671,26734.0
2024-04-29 13:30:00,76.69,76.7,76.69,76.7,184674.0,73.0671,73.0766,73.0671,73.0766,184674.0
2024-04-29 13:40:00,76.7,76.7,76.68,76.69,28035.0,73.0766,73.0766,73.0575,73.0671,28035.0
2024-04-29 13:50:00,76.69,76.69,76.68,76.69,20130.0,73.0671,73.0671,73.0575,73.0671,20130.0
2024-04-29 14:00:00,76.69,76.7,76.68,76.7,22746.0,73.0671,73.0766,73.0575,73.0766,22746.0
2024-04-29 14:10:00,76.69,76.71,76.69,76.7,46073.0,73.0671,73.0861,73.0671,73.0766,46073.0
2024-04-29 14:20:00,76.7,76.71,76.7,76.71,43863.0,73.0766,73.0861,73.0766,73.0861,43863.0
2024-04-29 14:30:00,76.7,76.71,76.68,76.69,46008.0,73.0766,73.0861,73.0575,73.0671,46008.0
2024-04-29 14:40:00,76.68,76.69,76.68,76.69,18375.0,73.0575,73.0671,73.0575,73.0671,18375.0
2024-04-29 14:50:00,76.69,76.69,76.68,76.69,39763.0,73.0671,73.0671,73.0575,73.0671,39763.0
2024-04-29 15:00:00,76.69,76.69,76.65,76.66,95355.0,73.0671,73.0671,73.0289,73.0385,95355.0
2024-04-29 15:10:00,76.67,76.68,76.66,76.67,48431.0,73.048,73.0575,73.0385,73.048,48431.0
2024-04-29 15:20:00,76.66,76.67,76.65,76.66,54581.0,73.0385,73.048,73.0289,73.0385,54581.0
2024-04-29 15:30:00,76.66,76.66,76.65,76.66,71290.0,73.0385,73.0385,73.0289,73.0385,71290.0
2024-04-29 15:40:00,76.66,76.66,76.65,76.66,47225.0,73.0385,73.0385,73.0289,73.0385,47225.0
2024-04-29 15:50:00,76.66,76.69,76.65,76.67,161338.0,73.0385,73.0671,73.0289,73.048,161338.0
2024-04-30 09:30:00,76.58,76.6,76.56,76.56,115865.0,72.9622,72.9813,72.9432,72.9432,115865.0
2024-04-30 09:40:00,76.56,76.63,76.56,76.59,92312.0,72.9432,73.0099,72.9432,72.9718,92312.0
2024-04-30 09:50:00,76.59,76.6,76.58,76.58,89621.0,72.9718,72.9813,72.9622,72.9622,89621.0
2024-04-30 10:00:00,76.59,76.61,76.58,76.59,46146.0,72.9718,72.9908,72.9622,72.9718,46146.0
2024-04-30 10:10:00,76.59,76.62,76.59,76.61,251025.0,72.9718,73.0004,72.9718,72.9908,251025.0
2024-04-30 10:20:00,76.61,76.62,76.58,76.59,125260.0,72.9908,73.0004,72.9622,72.9718,125260.0
2024-04-30 10:30:00,76.59,76.6,76.58,76.59,51745.0,72.9718,72.9813,72.9622,72.9718,51745.0
2024-04-30 10:40:00,76.59,76.6,76.58,76.59,205052.0,72.9718,72.9813,72.9622,72.9718,205052.0
2024-04-30 10:50:00,76.6,76.6,76.58,76.59,230668.0,72.9813,72.9813,72.9622,72.9718,230668.0
2024-04-30 11:00:00,76.59,76.59,76.57,76.58,39945.0,72.9718,72.9718,72.9527,72.9622,39945.0
2024-04-30 11:10:00,76.58,76.6,76.57,76.6,296158.0,72.9622,72.9813,72.9527,72.9813,296158.0
2024-04-30 11:20:00,76.6,76.63,76.6,76.62,160340.0,72.9813,73.0099,72.9813,73.0004,160340.0
2024-04-30 11:30:00,76.63,76.63,76.62,76.63,56782.0,73.0099,73.0099,73.0004,73.0099,56782.0
2024-04-30 11:40:00,76.63,76.63,76.61,76.61,48238.0,73.0099,73.0099,72.9908,72.9908,48238.0
2024-04-30 11:50:00,76.61,76.63,76.61,76.63,26154.0,72.9908,73.0099,72.9908,73.0099,26154.0
2024-04-30 12:00:00,76.63,76.63,76.62,76.62,53581.0,73.0099,73.0099,73.0004,73.0004,53581.0
2024-04-30 12:10:00,76.62,76.63,76.62,76.62,70317.0,73.0004,73.0099,73.0004,73.0004,70317.0
2024-04-30 12:20:00,76.63,76.63,76.61,76.62,55269.0,73.0099,73.0099,72.9908,73.0004,55269.0
2024-04-30 12:30:00,76.62,76.62,76.61,76.61,78890.0,73.0004,73.0004,72.9908,72.9908,78890.0
2024-04-30 12:40:00,76.62,76.62,76.61,76.62,30915.0,73.0004,73.0004,72.9908,73.0004,30915.0
2024-04-30 12:50:00,76.61,76.62,76.6,76.61,28585.0,72.9908,73.0004,72.9813,72.9908,28585.0
2024-04-30 13:00:00,76.61,76.61,76.6,76.61,20591.0,72.9908,72.9908,72.9813,72.9908,20591.0
2024-04-30 13:10:00,76.61,76.61,76.6,76.61,29660.0,72.9908,72.9908,72.9813,72.9908,29660.0
2024-04-30 13:20:00,76.61,76.61,76.6,76.6,49153.0,72.9908,72.9908,72.9813,72.9813,49153.0
2024-04-30 13:30:00,76.61,76.61,76.6,76.6,40979.0,72.9908,72.9908,72.9813,72.9813,40979.0
2024-04-30 13:40:00,76.61,76.61,76.6,76.61,53455.0,72.9908,72.9908,72.9813,72.9908,53455.0
2024-04-30 13:50:00,76.61,76.61,76.6,76.6,36956.0,72.9908,72.9908,72.9813,72.9813,36956.0
2024-04-30 14:00:00,76.61,76.62,76.6,76.61,59330.0,72.9908,73.0004,72.9813,72.9908,59330.0
2024-04-30 14:10:00,76.61,76.61,76.6,76.61,33406.0,72.9908,72.9908,72.9813,72.9908,33406.0
2024-04-30 14:20:00,76.61,76.61,76.6,76.61,39977.0,72.9908,72.9908,72.9813,72.9908,39977.0
2024-04-30 14:30:00,76.61,76.61,76.6,76.6,40634.0,72.9908,72.9908,72.9813,72.9813,40634.0
2024-04-30 14:40:00,76.61,76.61,76.58,76.59,68083.0,72.9908,72.9908,72.9622,72.9718,68083.0
2024-04-30 14:50:00,76.58,76.59,76.57,76.57,66513.0,72.9622,72.9718,72.9527,72.9527,66513.0
2024-04-30 15:00:00,76.58,76.59,76.57,76.58,61878.0,72.9622,72.9718,72.9527,72.9622,61878.0
2024-04-30 15:10:00,76.57,76.58,76.57,76.58,66606.0,72.9527,72.9622,72.9527,72.9622,66606.0
2024-04-30 15:20:00,76.57,76.57,76.56,76.57,74241.0,72.9527,72.9527,72.9432,72.9527,74241.0
2024-04-30 15:30:00,76.57,76.57,76.56,76.56,198665.0,72.9527,72.9527,72.9432,72.9432,198665.0
2024-04-30 15:40:00,76.56,76.57,76.56,76.56,134932.0,72.9432,72.9527,72.9432,72.9432,134932.0
2024-04-30 15:50:00,76.56,76.57,76.54,76.57,290649.0,72.9432,72.9527,72.9241,72.9527,290649.0
2024-05-01 09:30:00,76.33,76.39,76.33,76.38,44808.0,72.9611,73.0184,72.9611,73.0089,44808.0
2024-05-01 09:40:00,76.38,76.38,76.36,76.37,58561.0,73.0089,73.0089,72.9898,72.9993,58561.0
2024-05-01 09:50:00,76.38,76.38,76.35,76.36,61643.0,73.0089,73.0089,72.9802,72.9898,61643.0
2024-05-01 10:00:00,76.38,76.4,76.32,76.37,95746.0,73.0089,73.028,72.9515,72.9993,95746.0
2024-05-01 10:10:00,76.37,76.38,76.35,76.35,41478.0,72.9993,73.0089,72.9802,72.9802,41478.0
2024-05-01 10:20:00,76.36,76.37,76.35,76.37,35912.0,72.9898,72.9993,72.9802,72.9993,35912.0
2024-05-01 10:30:00,76.37,76.38,76.36,76.37,30255.0,72.9993,73.0089,72.9898,72.9993,30255.0
2024-05-01 10:40:00,76.37,76.37,76.35,76.36,75131.0,72.9993,72.9993,72.9802,72.9898,75131.0
2024-05-01 10:50:00,76.36,76.37,76.35,76.36,35858.0,72.9898,72.9993,72.9802,72.9898,35858.0
2024-05-01 11:00:00,76.36,76.37,76.35,76.36,39950.0,72.9898,72.9993,72.9802,72.9898,39950.0
2024-05-01 11:10:00,76.35,76.36,76.35,76.36,15450.0,72.9802,72.9898,72.9802,72.9898,15450.0
2024-05-01 11:20:00,76.36,76.37,76.35,76.36,21941.0,72.9898,72.9993,72.9802,72.9898,21941.0
2024-05-01 11:30:00,76.37,76.37,76.36,76.37,21781.0,72.9993,72.9993,72.9898,72.9993,21781.0
2024-05-01 11:40:00,76.37,76.37,76.36,76.36,48040.0,72.9993,72.9993,72.9898,72.9898,48040.0
2024-05-01 11:50:00,76.37,76.37,76.36,76.36,66686.0,72.9993,72.9993,72.9898,72.9898,66686.0
2024-05-01 12:00:00,76.37,76.37,76.35,76.36,120965.0,72.9993,72.9993,72.9802,72.9898,120965.0
2024-05-01 12:10:00,76.36,76.36,76.34,76.36,32033.0,72.9898,72.9898,72.9706,72.9898,32033.0
2024-05-01 12:20:00,76.36,76.36,76.35,76.36,33053.0,72.9898,72.9898,72.9802,72.9898,33053.0
2024-05-01 12:30:00,76.36,76.36,76.34,76.34,18142.0,72.9898,72.9898,72.9706,72.9706,18142.0
2024-05-01 12:40:00,76.34,76.35,76.33,76.34,31957.0,72.9706,72.9802,72.9611,72.9706,31957.0
2024-05-01 12:50:00,76.34,76.35,76.33,76.34,16936.0,72.9706,72.9802,72.9611,72.9706,16936.0
2024-05-01 13:00:00,76.34,76.35,76.33,76.33,34079.0,72.9706,72.9802,72.9611,72.9611,34079.0
2024-05-01 13:10:00,76.34,76.34,76.32,76.33,18473.0,72.9706,72.9706,72.9515,72.9611,18473.0
2024-05-01 13:20:00,76.32,76.34,76.32,76.34,14169.0,72.9515,72.9706,72.9515,72.9706,14169.0
2024-05-01 13:30:00,76.34,76.35,76.33,76.34,30438.0,72.9706,72.9802,72.9611,72.9706,30438.0
2024-05-01 13:40:00,76.35,76.36,76.34,76.34,33875.0,72.9802,72.9898,72.9706,72.9706,33875.0
2024-05-01 13:50:00,76.34,76.36,76.34,76.34,34702.0,72.9706,72.9898,72.9706,72.9706,34702.0
2024-05-01 14:00:00,76.34,76.43,76.31,76.39,66954.0,72.9706,73.0567,72.942,73.0184,66954.0
2024-05-01 14:10:00,76.39,76.39,76.37,76.37,11489.0,73.0184,73.0184,72.9993,72.9993,11489.0
2024-05-01 14:20:00,76.38,76.41,76.36,76.41,33226.0,73.0089,73.0375,72.9898,73.0375,33226.0
2024-05-01 14:30:00,76.41,76.47,76.36,76.45,93532.0,73.0375,73.0949,72.9898,73.0758,93532.0
2024-05-01 14:40:00,76.46,76.55,76.46,76.54,56038.0,73.0853,73.1714,73.0853,73.1618,56038.0
2024-05-01 14:50:00,76.54,76.56,76.52,76.53,45168.0,73.1618,73.1809,73.1427,73.1523,45168.0
2024-05-01 15:00:00,76.53,76.54,76.49,76.5,33151.0,73.1523,73.1618,73.114,73.1236,33151.0
2024-05-01 15:10:00,76.5,76.52,76.49,76.5,35158.0,73.1236,73.1427,73.114,73.1236,35158.0
2024-05-01 15:20:00,76.49,76.52,76.48,76.5,71294.0,73.114,73.1427,73.1045,73.1236,71294.0
2024-05-01 15:30:00,76.5,76.51,76.49,76.49,27138.0,73.1236,73.1331,73.114,73.114,27138.0
2024-05-01 15:40:00,76.48,76.51,76.48,76.5,35119.0,73.1045,73.1331,73.1045,73.1236,35119.0
2024-05-01 15:50:00,76.5,76.51,76.44,76.46,141398.0,73.1236,73.1331,73.0662,73.0853,141398.0
2024-05-02 09:30:00,76.51,76.56,76.51,76.53,42956.0,73.1331,73.1809,73.1331,73.1523,42956.0
2024-05-02 09:40:00,76.53,76.55,76.52,76.55,24006.0,73.1523,73.1714,73.1427,73.1714,24006.0
2024-05-02 09:50:00,76.55,76.58,76.54,76.57,28365.0,73.1714,73.2,73.1618,73.1905,28365.0
2024-05-02 10:00:00,76.56,76.58,76.54,76.55,49040.0,73.1809,73.2,73.1618,73.1714,49040.0
2024-05-02 10:10:00,76.54,76.55,76.53,76.54,48550.0,73.1618,73.1714,73.1523,73.1618,48550.0
2024-05-02 10:20:00,76.55,76.57,76.54,76.56,28398.0,73.1714,73.1905,73.1618,73.1809,28398.0
2024-05-02 10:30:00,76.55,76.57,76.55,76.56,28626.0,73.1714,73.1905,73.1714,73.1809,28626.0
2024-05-02 10:40:00,76.56,76.58,76.55,76.57,50696.0,73.1809,73.2,73.1714,73.1905,50696.0
2024-05-02 10:50:00,76.57,76.59,76.57,76.59,16504.0,73.1905,73.2096,73.1905,73.2096,16504.0
2024-05-02 11:00:00,76.59,76.6,76.58,76.59,41167.0,73.2096,73.2192,73.2,73.2096,41167.0
2024-05-02 11:10:00,76.6,76.62,76.59,76.6,27855.0,73.2192,73.2383,73.2096,73.2192,27855.0
2024-05-02 11:20:00,76.61,76.63,76.6,76.61,112251.0,73.2287,73.2478,73.2192,73.2287,112251.0
2024-05-02 11:30:00,76.62,76.63,76.61,76.63,77511.0,73.2383,73.2478,73.2287,73.2478,77511.0
2024-05-02 11:40:00,76.63,76.64,76.62,76.63,25215.0,73.2478,73.2574,73.2383,73.2478,25215.0
2024-05-02 11:50:00,76.63,76.64,76.62,76.63,15684.0,73.2478,73.2574,73.2383,73.2478,15684.0
2024-05-02 12:00:00,76.64,76.64,76.63,76.63,19399.0,73.2574,73.2574,73.2478,73.2478,19399.0
2024-05-02 12:10:00,76.63,76.64,76.62,76.64,88100.0,73.2478,73.2574,73.2383,73.2574,88100.0
2024-05-02 12:20:00,76.64,76.66,76.63,76.65,15666.0,73.2574,73.2765,73.2478,73.267,15666.0
2024-05-02 12:30:00,76.66,76.66,76.64,76.65,13006.0,73.2765,73.2765,73.2574,73.267,13006.0
2024-05-02 12:40:00,76.64,76.66,76.64,76.65,44507.0,73.2574,73.2765,73.2574,73.267,44507.0
2024-05-02 12:50:00,76.66,76.66,76.65,76.66,19870.0,73.2765,73.2765,73.267,73.2765,19870.0
2024-05-02 13:00:00,76.66,76.66,76.65,76.65,12571.0,73.2765,73.2765,73.267,73.267,12571.0
2024-05-02 13:10:00,76.66,76.67,76.65,76.66,80480.0,73.2765,73.2861,73.267,73.2765,80480.0
2024-05-02 13:20:00,76.66,76.69,76.66,76.69,17026.0,73.2765,73.3052,73.2765,73.3052,17026.0
2024-05-02 13:30:00,76.69,76.7,76.67,76.67,25916.0,73.3052,73.3148,73.2861,73.2861,25916.0
2024-05-02 13:40:00,76.67,76.68,76.67,76.67,20900.0,73.2861,73.2956,73.2861,73.2861,20900.0
2024-05-02 13:50:00,76.67,76.69,76.67,76.69,12815.0,73.2861,73.3052,73.2861,73.3052,12815.0
2024-05-02 14:00:00,76.68,76.69,76.68,76.69,54217.0,73.2956,73.3052,73.2956,73.3052,54217.0
2024-05-02 14:10:00,76.69,76.69,76.68,76.68,10321.0,73.3052,73.3052,73.2956,73.2956,10321.0
2024-05-02 14:20:00,76.68,76.69,76.67,76.69,20645.0,73.2956,73.3052,73.2861,73.3052,20645.0
2024-05-02 14:30:00,76.69,76.7,76.68,76.69,33528.0,73.3052,73.3148,73.2956,73.3052,33528.0
2024-05-02 14:40:00,76.69,76.71,76.68,76.7,120009.0,73.3052,73.3243,73.2956,73.3148,120009.0
2024-05-02 14:50:00,76.7,76.71,76.7,76.71,25153.0,73.3148,73.3243,73.3148,73.3243,25153.0
2024-05-02 15:00:00,76.7,76.71,76.69,76.7,24698.0,73.3148,73.3243,73.3052,73.3148,24698.0
2024-05-02 15:10:00,76.71,76.71,76.69,76.69,20408.0,73.3243,73.3243,73.3052,73.3052,20408.0
2024-05-02 15:20:00,76.7,76.71,76.69,76.71,33950.0,73.3148,73.3243,73.3052,73.3243,33950.0
2024-05-02 15:30:00,76.7,76.71,76.68,76.69,37910.0,73.3148,73.3243,73.2956,73.3052,37910.0
2024-05-02 15:40:00,76.69,76.7,76.68,76.69,57340.0,73.3052,73.3148,73.2956,73.3052,57340.0
2024-05-02 15:50:00,76.69,76.71,76.68,76.7,172140.0,73.3052,73.3243,73.2956,73.3148,172140.0
2024-05-03 09:30:00,76.93,76.99,76.93,76.93,67925.0,73.5346,73.592,73.5346,73.5346,67925.0
2024-05-03 09:40:00,76.93,76.96,76.92,76.95,43345.0,73.5346,73.5633,73.525,73.5537,43345.0
2024-05-03 09:50:00,76.94,76.95,76.9,76.92,626973.0,73.5442,73.5537,73.5059,73.525,626973.0
2024-05-03 10:00:00,76.93,77.05,76.88,76.9,101610.0,73.5346,73.6493,73.4868,73.5059,101610.0
2024-05-03 10:10:00,76.9,76.91,76.85,76.86,79119.0,73.5059,73.5155,73.4581,73.4677,79119.0
2024-05-03 10:20:00,76.87,76.88,76.83,76.86,101994.0,73.4772,73.4868,73.439,73.4677,101994.0
2024-05-03 10:30:00,76.86,76.86,76.83,76.84,102818.0,73.4677,73.4677,73.439,73.4486,102818.0
2024-05-03 10:40:00,76.84,76.87,76.83,76.87,33938.0,73.4486,73.4772,73.439,73.4772,33938.0
2024-05-03 10:50:00,76.87,76.88,76.86,76.88,44798.0,73.4772,73.4868,73.4677,73.4868,44798.0
2024-05-03 11:00:00,76.88,76.88,76.87,76.88,19453.0,73.4868,73.4868,73.4772,73.4868,19453.0
2024-05-03 11:10:00,76.88,76.88,76.87,76.88,21777.0,73.4868,73.4868,73.4772,73.4868,21777.0
2024-05-03 11:20:00,76.88,76.88,76.87,76.88,16813.0,73.4868,73.4868,73.4772,73.4868,16813.0
2024-05-03 11:30:00,76.88,76.9,76.87,76.9,43318.0,73.4868,73.5059,73.4772,73.5059,43318.0
2024-05-03 11:40:00,76.9,76.9,76.89,76.89,82459.0,73.5059,73.5059,73.4964,73.4964,82459.0
2024-05-03 11:50:00,76.9,76.9,76.89,76.9,15906.0,73.5059,73.5059,73.4964,73.5059,15906.0
2024-05-03 12:00:00,76.9,76.91,76.89,76.9,10416.0,73.5059,73.5155,73.4964,73.5059,10416.0
2024-05-03 12:10:00,76.91,76.91,76.89,76.9,15417.0,73.5155,73.5155,73.4964,73.5059,15417.0
2024-05-03 12:20:00,76.9,76.91,76.89,76.9,31806.0,73.5059,73.5155,73.4964,73.5059,31806.0
2024-05-03 12:30:00,76.89,76.9,76.89,76.89,21472.0,73.4964,73.5059,73.4964,73.4964,21472.0
2024-05-03 12:40:00,76.9,76.9,76.88,76.89,15154.0,73.5059,73.5059,73.4868,73.4964,15154.0
2024-05-03 12:50:00,76.89,76.89,76.87,76.89,16274.0,73.4964,73.4964,73.4772,73.4964,16274.0
2024-05-03 13:00:00,76.88,76.89,76.87,76.88,24728.0,73.4868,73.4964,73.4772,73.4868,24728.0
2024-05-03 13:10:00,76.88,76.89,76.87,76.89,61555.0,73.4868,73.4964,73.4772,73.4964,61555.0
2024-05-03 13:20:00,76.89,76.9,76.88,76.89,18744.0,73.4964,73.5059,73.4868,73.4964,18744.0
2024-05-03 13:30:00,76.88,76.89,76.88,76.89,7450.0,73.4868,73.4964,73.4868,73.4964,7450.0
2024-05-03 13:40:00,76.89,76.9,76.88,76.9,6323.0,73.4964,73.5059,73.4868,73.5059,6323.0
2024-05-03 13:50:00,76.9,76.9,76.89,76.89,13275.0,73.5059,73.5059,73.4964,73.4964,13275.0
2024-05-03 14:00:00,76.9,76.9,76.89,76.89,21144.0,73.5059,73.5059,73.4964,73.4964,21144.0
2024-05-03 14:10:00,76.9,76.91,76.89,76.9,85747.0,73.5059,73.5155,73.4964,73.5059,85747.0
2024-05-03 14:20:00,76.89,76.9,76.89,76.9,19518.0,73.4964,73.5059,73.4964,73.5059,19518.0
2024-05-03 14:30:00,76.9,76.9,76.89,76.9,23271.0,73.5059,73.5059,73.4964,73.5059,23271.0
2024-05-03 14:40:00,76.9,76.9,76.89,76.9,13448.0,73.5059,73.5059,73.4964,73.5059,13448.0
2024-05-03 14:50:00,76.9,76.91,76.89,76.9,17945.0,73.5059,73.5155,73.4964,73.5059,17945.0
2024-05-03 15:00:00,76.91,76.91,76.9,76.9,20110.0,73.5155,73.5155,73.5059,73.5059,20110.0
2024-05-03 15:10:00,76.91,76.92,76.89,76.92,42566.0,73.5155,73.525,73.4964,73.525,42566.0
2024-05-03 15:20:00,76.92,76.92,76.91,76.92,30459.0,73.525,73.525,73.5155,73.525,30459.0
2024-05-03 15:30:00,76.92,76.92,76.91,76.92,21731.0,73.525,73.525,73.5155,73.525,21731.0
2024-05-03 15:40:00,76.92,76.92,76.9,76.9,39994.0,73.525,73.525,73.5059,73.5059,39994.0
2024-05-03 15:50:00,76.91,76.93,76.9,76.92,139859.0,73.5155,73.5346,73.5059,73.525,139859.0
2024-05-06 09:30:00,76.98,76.98,76.93,76.95,85671.0,73.5824,73.5824,73.5346,73.5537,85671.0
2024-05-06 09:40:00,76.95,76.96,76.94,76.95,381907.0,73.5537,73.5633,73.5442,73.5537,381907.0
2024-05-06 09:50:00,76.95,76.98,76.95,76.97,404395.0,73.5537,73.5824,73.5537,73.5728,404395.0
2024-05-06 10:00:00,76.97,76.98,76.96,76.97,185055.0,73.5728,73.5824,73.5633,73.5728,185055.0
2024-05-06 10:10:00,76.97,76.97,76.96,76.97,24749.0,73.5728,73.5728,73.5633,73.5728,24749.0
2024-05-06 10:20:00,76.97,76.97,76.96,76.97,31547.0,73.5728,73.5728,73.5633,73.5728,31547.0
2024-05-06 10:30:00,76.97,76.97,76.95,76.96,46454.0,73.5728,73.5728,73.5537,73.5633,46454.0
2024-05-06 10:40:00,76.95,76.96,76.95,76.95,23886.0,73.5537,73.5633,73.5537,73.5537,23886.0
2024-05-06 10:50:00,76.95,76.96,76.94,76.95,31274.0,73.5537,73.5633,73.5442,73.5537,31274.0
2024-05-06 11:00:00,76.94,76.95,76.93,76.94,27572.0,73.5442,73.5537,73.5346,73.5442,27572.0
2024-05-06 11:10:00,76.93,76.94,76.93,76.94,23380.0,73.5346,73.5442,73.5346,73.5442,23380.0
2024-05-06 11:20:00,76.93,76.95,76.93,76.95,53558.0,73.5346,73.5537,73.5346,73.5537,53558.0
2024-05-06 11:30:00,76.95,76.96,76.94,76.95,69479.0,73.5537,73.5633,73.5442,73.5537,69479.0
2024-05-06 11:40:00,76.95,76.96,76.95,76.95,29899.0,73.5537,73.5633,73.5537,73.5537,29899.0
2024-05-06 11:50:00,76.95,76.96,76.95,76.95,18647.0,73.5537,73.5633,73.5537,73.5537,18647.0
2024-05-06 12:00:00,76.95,76.96,76.95,76.95,31673.0,73.5537,73.5633,73.5537,73.5537,31673.0
2024-05-06 12:10:00,76.95,76.96,76.94,76.95,33893.0,73.5537,73.5633,73.5442,73.5537,33893.0
2024-05-06 12:20:00,76.95,76.96,76.94,76.95,34911.0,73.5537,73.5633,73.5442,73.5537,34911.0
2024-05-06 12:30:00,76.95,76.96,76.94,76.94,33643.0,73.5537,73.5633,73.5442,73.5442,33643.0
2024-05-06 12:40:00,76.95,76.95,76.93,76.94,22125.0,73.5537,73.5537,73.5346,73.5442,22125.0
2024-05-06 12:50:00,76.93,76.96,76.93,76.95,45092.0,73.5346,73.5633,73.5346,73.5537,45092.0
2024-05-06 13:00:00,76.95,76.97,76.95,76.96,26039.0,73.5537,73.5728,73.5537,73.5633,26039.0
2024-05-06 13:10:00,76.96,76.97,76.95,76.95,20950.0,73.5633,73.5728,73.5537,73.5537,20950.0
2024-05-06 13:20:00,76.95,76.96,76.95,76.95,26570.0,73.5537,73.5633,73.5537,73.5537,26570.0
2024-05-06 13:30:00,76.95,76.96,76.94,76.95,48821.0,73.5537,73.5633,73.5442,73.5537,48821.0
2024-05-06 13:40:00,76.96,76.97,76.95,76.97,45895.0,73.5633,73.5728,73.5537,73.5728,45895.0
2024-05-06 13:50:00,76.96,76.97,76.95,76.95,116802.0,73.5633,73.5728,73.5537,73.5537,116802.0
2024-05-06 14:00:00,76.96,76.96,76.95,76.95,15695.0,73.5633,73.5633,73.5537,73.5537,15695.0
2024-05-06 14:10:00,76.95,76.96,76.94,76.94,20421.0,73.5537,73.5633,73.5442,73.5442,20421.0
2024-05-06 14:20:00,76.94,76.95,76.94,76.95,42454.0,73.5442,73.5537,73.5442,73.5537,42454.0
2024-05-06 14:30:00,76.94,76.95,76.94,76.95,31091.0,73.5442,73.5537,73.5442,73.5537,31091.0
2024-05-06 14:40:00,76.94,76.95,76.94,76.94,66581.0,73.5442,73.5537,73.5442,73.5442,66581.0
2024-05-06 14:50:00,76.94,76.95,76.94,76.95,53265.0,73.5442,73.5537,73.5442,73.5537,53265.0
2024-05-06 15:00:00,76.94,76.95,76.93,76.94,102819.0,73.5442,73.5537,73.5346,73.5442,102819.0
2024-05-06 15:10:00,76.94,76.94,76.93,76.93,81243.0,73.5442,73.5442,73.5346,73.5346,81243.0
2024-05-06 15:20:00,76.94,76.94,76.93,76.94,43471.0,73.5442,73.5442,73.5346,73.5442,43471.0
2024-05-06 15:30:00,76.94,76.94,76.93,76.94,32809.0,73.5442,73.5442,73.5346,73.5442,32809.0
2024-05-06 15:40:00,76.93,76.94,76.93,76.94,29593.0,73.5346,73.5442,73.5346,73.5442,29593.0
2024-05-06 15:50:00,76.93,76.94,76.93,76.94,61265.0,73.5346,73.5442,73.5346,73.5442,61265.0
2024-05-07 09:30:00,77.01,77.01,76.96,76.98,68396.0,73.6111,73.6111,73.5633,73.5824,68396.0
2024-05-07 09:40:00,76.98,76.98,76.97,76.98,47349.0,73.5824,73.5824,73.5728,73.5824,47349.0
2024-05-07 09:50:00,76.98,76.99,76.97,76.98,76347.0,73.5824,73.592,73.5728,73.5824,76347.0
2024-05-07 10:00:00,76.98,76.99,76.97,76.98,74936.0,73.5824,73.592,73.5728,73.5824,74936.0
2024-05-07 10:10:00,76.98,77.0,76.98,76.99,61449.0,73.5824,73.6015,73.5824,73.592,61449.0
2024-05-07 10:20:00,76.98,76.99,76.98,76.98,40027.0,73.5824,73.592,73.5824,73.5824,40027.0
2024-05-07 10:30:00,76.98,76.99,76.98,76.99,97174.0,73.5824,73.592,73.5824,73.592,97174.0
2024-05-07 10:40:00,76.99,77.0,76.98,76.98,63676.0,73.592,73.6015,73.5824,73.5824,63676.0
2024-05-07 10:50:00,76.98,76.99,76.98,76.98,34660.0,73.5824,73.592,73.5824,73.5824,34660.0
2024-05-07 11:00:00,76.98,76.99,76.98,76.99,42025.0,73.5824,73.592,73.5824,73.592,42025.0
2024-05-07 11:10:00,76.99,77.0,76.98,77.0,57687.0,73.592,73.6015,73.5824,73.6015,57687.0
2024-05-07 11:20:00,77.0,77.0,76.99,76.99,45252.0,73.6015,73.6015,73.592,73.592,45252.0
2024-05-07 11:30:00,77.0,77.0,76.99,76.99,44425.0,73.6015,73.6015,73.592,73.592,44425.0
2024-05-07 11:40:00,76.99,77.01,76.99,77.01,46257.0,73.592,73.6111,73.592,73.6111,46257.0
2024-05-07 11:50:00,77.01,77.02,77.0,77.02,35061.0,73.6111,73.6206,73.6015,73.6206,35061.0
2024-05-07 12:00:00,77.01,77.02,77.0,77.0,46343.0,73.6111,73.6206,73.6015,73.6015,46343.0
2024-05-07 12:10:00,77.01,77.01,76.99,77.0,44742.0,73.6111,73.6111,73.592,73.6015,44742.0
2024-05-07 12:20:00,77.0,77.0,76.98,76.99,47754.0,73.6015,73.6015,73.5824,73.592,47754.0
2024-05-07 12:30:00,76.98,77.0,76.98,77.0,56754.0,73.5824,73.6015,73.5824,73.6015,56754.0
2024-05-07 12:40:00,76.99,77.0,76.98,77.0,44634.0,73.592,73.6015,73.5824,73.6015,44634.0
2024-05-07 12:50:00,77.0,77.0,76.99,76.99,38591.0,73.6015,73.6015,73.592,73.592,38591.0
2024-05-07 13:00:00,77.0,77.01,76.99,76.99,59331.0,73.6015,73.6111,73.592,73.592,59331.0
2024-05-07 13:10:00,76.99,77.0,76.98,76.98,52600.0,73.592,73.6015,73.5824,73.5824,52600.0
2024-05-07 13:20:00,76.99,76.99,76.98,76.98,33118.0,73.592,73.592,73.5824,73.5824,33118.0
2024-05-07 13:30:00,76.98,76.99,76.98,76.98,47106.0,73.5824,73.592,73.5824,73.5824,47106.0
2024-05-07 13:40:00,76.98,76.99,76.98,76.98,110317.0,73.5824,73.592,73.5824,73.5824,110317.0
2024-05-07 13:50:00,76.98,76.99,76.97,76.97,46097.0,73.5824,73.592,73.5728,73.5728,46097.0
2024-05-07 14:00:00,76.98,76.98,76.96,76.97,40731.0,73.5824,73.5824,73.5633,73.5728,40731.0
2024-05-07 14:10:00,76.97,76.97,76.96,76.96,37797.0,73.5728,73.5728,73.5633,73.5633,37797.0
2024-05-07 14:20:00,76.97,76.97,76.96,76.97,37999.0,73.5728,73.5728,73.5633,73.5728,37999.0
2024-05-07 14:30:00,76.96,76.97,76.93,76.94,72027.0,73.5633,73.5728,73.5346,73.5442,72027.0
2024-05-07 14:40:00,76.94,76.96,76.93,76.95,97219.0,73.5442,73.5633,73.5346,73.5537,97219.0
2024-05-07 14:50:00,76.94,76.95,76.94,76.94,65898.0,73.5442,73.5537,73.5442,73.5442,65898.0
2024-05-07 15:00:00,76.94,76.95,76.94,76.95,39561.0,73.5442,73.5537,73.5442,73.5537,39561.0
2024-05-07 15:10:00,76.95,76.95,76.93,76.93,104432.0,73.5537,73.5537,73.5346,73.5346,104432.0
2024-05-07 15:20:00,76.94,76.94,76.93,76.94,49909.0,73.5442,73.5442,73.5346,73.5442,49909.0
2024-05-07 15:30:00,76.94,76.94,76.93,76.94,97746.0,73.5442,73.5442,73.5346,73.5442,97746.0
2024-05-07 15:40:00,76.94,76.94,76.93,76.94,137318.0,73.5442,73.5442,73.5346,73.5442,137318.0
2024-05-07 15:50:00,76.93,76.95,76.93,76.94,227257.0,73.5346,73.5537,73.5346,73.5442,227257.0
2024-05-08 09:30:00,76.93,76.93,76.89,76.91,113478.0,73.5346,73.5346,73.4964,73.5155,113478.0
2024-05-08 09:40:00,76.91,76.91,76.9,76.91,9945.0,73.5155,73.5155,73.5059,73.5155,9945.0
2024-05-08 09:50:00,76.91,76.91,76.9,76.9,19820.0,73.5155,73.5155,73.5059,73.5059,19820.0
2024-05-08 10:00:00,76.91,76.91,76.9,76.91,9307.0,73.5155,73.5155,73.5059,73.5155,9307.0
2024-05-08 10:10:00,76.91,76.93,76.9,76.93,38097.0,73.5155,73.5346,73.5059,73.5346,38097.0
2024-05-08 10:20:00,76.93,76.94,76.92,76.94,15557.0,73.5346,73.5442,73.525,73.5442,15557.0
2024-05-08 10:30:00,76.94,76.94,76.93,76.94,87611.0,73.5442,73.5442,73.5346,73.5442,87611.0
2024-05-08 10:40:00,76.94,76.94,76.93,76.94,14229.0,73.5442,73.5442,73.5346,73.5442,14229.0
2024-05-08 10:50:00,76.94,76.94,76.92,76.92,8644.0,73.5442,73.5442,73.525,73.525,8644.0
2024-05-08 11:00:00,76.92,76.93,76.92,76.93,71465.0,73.525,73.5346,73.525,73.5346,71465.0
2024-05-08 11:10:00,76.93,76.94,76.93,76.94,338976.0,73.5346,73.5442,73.5346,73.5442,338976.0
2024-05-08 11:20:00,76.94,76.96,76.93,76.96,288268.0,73.5442,73.5633,73.5346,73.5633,288268.0
2024-05-08 11:30:00,76.95,76.95,76.93,76.93,121825.0,73.5537,73.5537,73.5346,73.5346,121825.0
2024-05-08 11:40:00,76.93,76.94,76.93,76.94,151302.0,73.5346,73.5442,73.5346,73.5442,151302.0
2024-05-08 11:50:00,76.94,76.94,76.93,76.93,52085.0,73.5442,73.5442,73.5346,73.5346,52085.0
2024-05-08 12:00:00,76.93,76.94,76.93,76.93,24415.0,73.5346,73.5442,73.5346,73.5346,24415.0
2024-05-08 12:10:00,76.93,76.94,76.93,76.94,15535.0,73.5346,73.5442,73.5346,73.5442,15535.0
2024-05-08 12:20:00,76.94,76.94,76.93,76.94,42098.0,73.5442,73.5442,73.5346,73.5442,42098.0
2024-05-08 12:30:00,76.93,76.94,76.92,76.93,73901.0,73.5346,73.5442,73.525,73.5346,73901.0
2024-05-08 12:40:00,76.92,76.93,76.92,76.92,41241.0,73.525,73.5346,73.525,73.525,41241.0
2024-05-08 12:50:00,76.92,76.93,76.92,76.92,14199.0,73.525,73.5346,73.525,73.525,14199.0
2024-05-08 13:00:00,76.92,76.93,76.91,76.92,130124.0,73.525,73.5346,73.5155,73.525,130124.0
2024-05-08 13:10:00,76.92,76.93,76.92,76.92,25741.0,73.525,73.5346,73.525,73.525,25741.0
2024-05-08 13:20:00,76.92,76.93,76.91,76.91,43230.0,73.525,73.5346,73.5155,73.5155,43230.0
2024-05-08 13:30:00,76.91,76.92,76.91,76.92,22037.0,73.5155,73.525,73.5155,73.525,22037.0
2024-05-08 13:40:00,76.92,76.92,76.91,76.91,17298.0,73.525,73.525,73.5155,73.5155,17298.0
2024-05-08 13:50:00,76.92,76.92,76.91,76.92,10127.0,73.525,73.525,73.5155,73.525,10127.0
2024-05-08 14:00:00,76.92,76.92,76.91,76.92,22212.0,73.525,73.525,73.5155,73.525,22212.0
2024-05-08 14:10:00,76.92,76.92,76.91,76.92,25263.0,73.525,73.525,73.5155,73.525,25263.0
2024-05-08 14:20:00,76.91,76.92,76.91,76.91,79252.0,73.5155,73.525,73.5155,73.5155,79252.0
2024-05-08 14:30:00,76.91,76.92,76.91,76.92,34972.0,73.5155,73.525,73.5155,73.525,34972.0
2024-05-08 14:40:00,76.92,76.92,76.9,76.9,34524.0,73.525,73.525,73.5059,73.5059,34524.0
2024-05-08 14:50:00,76.91,76.91,76.9,76.91,27568.0,73.5155,73.5155,73.5059,73.5155,27568.0
2024-05-08 15:00:00,76.91,76.92,76.9,76.92,108610.0,73.5155,73.525,73.5059,73.525,108610.0
2024-05-08 15:10:00,76.92,76.92,76.9,76.91,89920.0,73.525,73.525,73.5059,73.5155,89920.0
2024-05-08 15:20:00,76.91,76.91,76.9,76.91,69782.0,73.5155,73.5155,73.5059,73.5155,69782.0
2024-05-08 15:30:00,76.91,76.91,76.9,76.91,65647.0,73.5155,73.5155,73.5059,73.5155,65647.0
2024-05-08 15:40:00,76.9,76.91,76.9,76.91,133316.0,73.5059,73.5155,73.5059,73.5155,133316.0
2024-05-08 15:50:00,76.91,76.93,76.9,76.92,189564.0,73.5155,73.5346,73.5059,73.525,189564.0
2024-05-09 09:30:00,76.92,76.96,76.92,76.95,104022.0,73.525,73.5633,73.525,73.5537,104022.0
2024-05-09 09:40:00,76.96,76.96,76.94,76.95,11889.0,73.5633,73.5633,73.5442,73.5537,11889.0
2024-05-09 09:50:00,76.95,76.95,76.94,76.94,11017.0,73.5537,73.5537,73.5442,73.5442,11017.0
2024-05-09 10:00:00,76.94,76.95,76.93,76.95,34775.0,73.5442,73.5537,73.5346,73.5537,34775.0
2024-05-09 10:10:00,76.94,76.95,76.94,76.95,49014.0,73.5442,73.5537,73.5442,73.5537,49014.0
2024-05-09 10:20:00,76.95,76.96,76.94,76.95,61056.0,73.5537,73.5633,73.5442,73.5537,61056.0
2024-05-09 10:30:00,76.95,76.96,76.94,76.96,37490.0,73.5537,73.5633,73.5442,73.5633,37490.0
2024-05-09 10:40:00,76.96,76.97,76.95,76.95,89157.0,73.5633,73.5728,73.5537,73.5537,89157.0
2024-05-09 10:50:00,76.95,76.96,76.95,76.95,35246.0,73.5537,73.5633,73.5537,73.5537,35246.0
2024-05-09 11:00:00,76.95,76.96,76.95,76.96,15370.0,73.5537,73.5633,73.5537,73.5633,15370.0
2024-05-09 11:10:00,76.95,76.96,76.94,76.95,66666.0,73.5537,73.5633,73.5442,73.5537,66666.0
2024-05-09 11:20:00,76.95,76.95,76.94,76.95,31773.0,73.5537,73.5537,73.5442,73.5537,31773.0
2024-05-09 11:30:00,76.94,76.96,76.94,76.94,41383.0,73.5442,73.5633,73.5442,73.5442,41383.0
2024-05-09 11:40:00,76.95,76.95,76.94,76.94,45321.0,73.5537,73.5537,73.5442,73.5442,45321.0
2024-05-09 11:50:00,76.95,76.95,76.94,76.95,22651.0,73.5537,73.5537,73.5442,73.5537,22651.0
2024-05-09 12:00:00,76.95,76.95,76.94,76.94,20147.0,73.5537,73.5537,73.5442,73.5442,20147.0
2024-05-09 12:10:00,76.95,76.95,76.94,76.95,14258.0,73.5537,73.5537,73.5442,73.5537,14258.0
2024-05-09 12:20:00,76.94,76.95,76.93,76.93,33853.0,73.5442,73.5537,73.5346,73.5346,33853.0
2024-05-09 12:30:00,76.93,76.94,76.93,76.93,25401.0,73.5346,73.5442,73.5346,73.5346,25401.0
2024-05-09 12:40:00,76.93,76.94,76.93,76.93,15406.0,73.5346,73.5442,73.5346,73.5346,15406.0
2024-05-09 12:50:00,76.93,76.94,76.93,76.94,31128.0,73.5346,73.5442,73.5346,73.5442,31128.0
2024-05-09 13:00:00,76.93,76.95,76.92,76.95,85033.0,73.5346,73.5537,73.525,73.5537,85033.0
2024-05-09 13:10:00,76.95,76.95,76.94,76.95,52046.0,73.5537,73.5537,73.5442,73.5537,52046.0
2024-05-09 13:20:00,76.94,76.96,76.94,76.95,37464.0,73.5442,73.5633,73.5442,73.5537,37464.0
2024-05-09 13:30:00,76.95,76.96,76.95,76.95,41229.0,73.5537,73.5633,73.5537,73.5537,41229.0
2024-05-09 13:40:00,76.95,76.96,76.95,76.96,60883.0,73.5537,73.5633,73.5537,73.5633,60883.0
2024-05-09 13:50:00,76.95,76.96,76.95,76.95,44744.0,73.5537,73.5633,73.5537,73.5537,44744.0
2024-05-09 14:00:00,76.95,76.96,76.95,76.95,53105.0,73.5537,73.5633,73.5537,73.5537,53105.0
2024-05-09 14:10:00,76.95,76.96,76.95,76.95,19607.0,73.5537,73.5633,73.5537,73.5537,19607.0
2024-05-09 14:20:00,76.96,76.97,76.95,76.97,58119.0,73.5633,73.5728,73.5537,73.5728,58119.0
2024-05-09 14:30:00,76.97,76.97,76.96,76.97,7753.0,73.5728,73.5728,73.5633,73.5728,7753.0
2024-05-09 14:40:00,76.97,76.98,76.96,76.98,24684.0,73.5728,73.5824,73.5633,73.5824,24684.0
2024-05-09 14:50:00,76.98,76.98,76.97,76.98,34433.0,73.5824,73.5824,73.5728,73.5824,34433.0
2024-05-09 15:00:00,76.98,76.98,76.96,76.97,49128.0,73.5824,73.5824,73.5633,73.5728,49128.0
2024-05-09 15:10:00,76.97,76.97,76.95,76.95,82596.0,73.5728,73.5728,73.5537,73.5537,82596.0
2024-05-09 15:20:00,76.95,76.96,76.95,76.95,44994.0,73.5537,73.5633,73.5537,73.5537,44994.0
2024-05-09 15:30:00,76.95,76.96,76.95,76.95,53612.0,73.5537,73.5633,73.5537,73.5537,53612.0
2024-05-09 15:40:00,76.95,76.96,76.95,76.95,36898.0,73.5537,73.5633,73.5537,73.5537,36898.0
2024-05-09 15:50:00,76.95,76.96,76.94,76.95,114005.0,73.5537,73.5633,73.5442,73.5537,114005.0
2024-05-10 09:30:00,76.92,76.95,76.92,76.95,116215.0,73.525,73.5537,73.525,73.5537,116215.0
2024-05-10 09:40:00,76.95,76.95,76.93,76.95,404973.0,73.5537,73.5537,73.5346,73.5537,404973.0
2024-05-10 09:50:00,76.95,76.95,76.93,76.93,237321.0,73.5537,73.5537,73.5346,73.5346,237321.0
2024-05-10 10:00:00,76.92,76.94,76.91,76.92,14061.0,73.525,73.5442,73.5155,73.525,14061.0
2024-05-10 10:10:00,76.92,76.92,76.89,76.89,20382.0,73.525,73.525,73.4964,73.4964,20382.0
2024-05-10 10:20:00,76.9,76.9,76.88,76.89,34794.0,73.5059,73.5059,73.4868,73.4964,34794.0
2024-05-10 10:30:00,76.88,76.89,76.88,76.88,15284.0,73.4868,73.4964,73.4868,73.4868,15284.0
2024-05-10 10:40:00,76.89,76.89,76.87,76.88,35541.0,73.4964,73.4964,73.4772,73.4868,35541.0
2024-05-10 10:50:00,76.88,76.88,76.87,76.87,15351.0,73.4868,73.4868,73.4772,73.4772,15351.0
2024-05-10 11:00:00,76.88,76.88,76.87,76.88,22706.0,73.4868,73.4868,73.4772,73.4868,22706.0
2024-05-10 11:10:00,76.88,76.88,76.87,76.88,185621.0,73.4868,73.4868,73.4772,73.4868,185621.0
2024-05-10 11:20:00,76.88,76.88,76.87,76.88,134635.0,73.4868,73.4868,73.4772,73.4868,134635.0
2024-05-10 11:30:00,76.88,76.88,76.87,76.87,167196.0,73.4868,73.4868,73.4772,73.4772,167196.0
2024-05-10 11:40:00,76.87,76.88,76.87,76.88,43710.0,73.4772,73.4868,73.4772,73.4868,43710.0
2024-05-10 11:50:00,76.88,76.88,76.87,76.88,73397.0,73.4868,73.4868,73.4772,73.4868,73397.0
2024-05-10 12:00:00,76.88,76.88,76.87,76.88,40651.0,73.4868,73.4868,73.4772,73.4868,40651.0
2024-05-10 12:10:00,76.88,76.88,76.86,76.87,40353.0,73.4868,73.4868,73.4677,73.4772,40353.0
2024-05-10 12:20:00,76.86,76.87,76.86,76.87,11113.0,73.4677,73.4772,73.4677,73.4772,11113.0
2024-05-10 12:30:00,76.86,76.87,76.85,76.86,62897.0,73.4677,73.4772,73.4581,73.4677,62897.0
2024-05-10 12:40:00,76.85,76.86,76.85,76.85,46546.0,73.4581,73.4677,73.4581,73.4581,46546.0
2024-05-10 12:50:00,76.86,76.86,76.85,76.86,26566.0,73.4677,73.4677,73.4581,73.4677,26566.0
2024-05-10 13:00:00,76.86,76.86,76.85,76.86,64864.0,73.4677,73.4677,73.4581,73.4677,64864.0
2024-05-10 13:10:00,76.86,76.86,76.85,76.86,24167.0,73.4677,73.4677,73.4581,73.4677,24167.0
2024-05-10 13:20:00,76.86,76.87,76.85,76.87,28845.0,73.4677,73.4772,73.4581,73.4772,28845.0
2024-05-10 13:30:00,76.87,76.88,76.86,76.88,56595.0,73.4772,73.4868,73.4677,73.4868,56595.0
2024-05-10 13:40:00,76.87,76.88,76.86,76.87,47422.0,73.4772,73.4868,73.4677,73.4772,47422.0
2024-05-10 13:50:00,76.87,76.87,76.86,76.87,36126.0,73.4772,73.4772,73.4677,73.4772,36126.0
2024-05-10 14:00:00,76.86,76.87,76.86,76.86,38943.0,73.4677,73.4772,73.4677,73.4677,38943.0
2024-05-10 14:10:00,76.86,76.87,76.85,76.86,62616.0,73.4677,73.4772,73.4581,73.4677,62616.0
2024-05-10 14:20:00,76.86,76.86,76.85,76.86,47432.0,73.4677,73.4677,73.4581,73.4677,47432.0
2024-05-10 14:30:00,76.85,76.86,76.85,76.86,42158.0,73.4581,73.4677,73.4581,73.4677,42158.0
2024-05-10 14:40:00,76.86,76.86,76.85,76.85,25398.0,73.4677,73.4677,73.4581,73.4581,25398.0
2024-05-10 14:50:00,76.85,76.86,76.85,76.86,182684.0,73.4581,73.4677,73.4581,73.4677,182684.0
2024-05-10 15:00:00,76.86,76.86,76.85,76.86,192377.0,73.4677,73.4677,73.4581,73.4677,192377.0
2024-05-10 15:10:00,76.86,76.86,76.85,76.86,59891.0,73.4677,73.4677,73.4581,73.4677,59891.0
2024-05-10 15:20:00,76.86,76.86,76.85,76.85,29980.0,73.4677,73.4677,73.4581,73.4581,29980.0
2024-05-10 15:30:00,76.86,76.86,76.85,76.86,30161.0,73.4677,73.4677,73.4581,73.4677,30161.0
2024-05-10 15:40:00,76.86,76.86,76.85,76.86,42680.0,73.4677,73.4677,73.4581,73.4677,42680.0
2024-05-10 15:50:00,76.86,76.87,76.85,76.87,351299.0,73.4677,73.4772,73.4581,73.4772,351299.0
2024-05-13 09:30:00,76.93,76.95,76.93,76.95,175063.0,73.5346,73.5537,73.5346,73.5537,175063.0
2024-05-13 09:40:00,76.95,76.95,76.93,76.94,49392.0,73.5537,73.5537,73.5346,73.5442,49392.0
2024-05-13 09:50:00,76.94,76.94,76.92,76.92,18425.0,73.5442,73.5442,73.525,73.525,18425.0
2024-05-13 10:00:00,76.93,76.94,76.92,76.94,16033.0,73.5346,73.5442,73.525,73.5442,16033.0
2024-05-13 10:10:00,76.94,76.94,76.93,76.94,29482.0,73.5442,73.5442,73.5346,73.5442,29482.0
2024-05-13 10:20:00,76.94,76.94,76.93,76.94,66619.0,73.5442,73.5442,73.5346,73.5442,66619.0
2024-05-13 10:30:00,76.93,76.94,76.92,76.93,40014.0,73.5346,73.5442,73.525,73.5346,40014.0
2024-05-13 10:40:00,76.93,76.93,76.92,76.92,23754.0,73.5346,73.5346,73.525,73.525,23754.0
2024-05-13 10:50:00,76.92,76.94,76.92,76.93,112120.0,73.525,73.5442,73.525,73.5346,112120.0
2024-05-13 11:00:00,76.93,76.94,76.9,76.91,54564.0,73.5346,73.5442,73.5059,73.5155,54564.0
2024-05-13 11:10:00,76.91,76.91,76.9,76.91,44088.0,73.5155,73.5155,73.5059,73.5155,44088.0
2024-05-13 11:20:00,76.9,76.91,76.89,76.9,68232.0,73.5059,73.5155,73.4964,73.5059,68232.0
2024-05-13 11:30:00,76.89,76.9,76.89,76.9,52219.0,73.4964,73.5059,73.4964,73.5059,52219.0
2024-05-13 11:40:00,76.9,76.9,76.89,76.9,44042.0,73.5059,73.5059,73.4964,73.5059,44042.0
2024-05-13 11:50:00,76.89,76.9,76.88,76.88,29223.0,73.4964,73.5059,73.4868,73.4868,29223.0
2024-05-13 12:00:00,76.88,76.9,76.88,76.89,32799.0,73.4868,73.5059,73.4868,73.4964,32799.0
2024-05-13 12:10:00,76.89,76.9,76.89,76.9,9691.0,73.4964,73.5059,73.4964,73.5059,9691.0
2024-05-13 12:20:00,76.9,76.9,76.89,76.9,9886.0,73.5059,73.5059,73.4964,73.5059,9886.0
2024-05-13 12:30:00,76.89,76.9,76.89,76.89,49860.0,73.4964,73.5059,73.4964,73.4964,49860.0
2024-05-13 12:40:00,76.9,76.9,76.89,76.9,44612.0,73.5059,73.5059,73.4964,73.5059,44612.0
2024-05-13 12:50:00,76.9,76.9,76.89,76.9,18993.0,73.5059,73.5059,73.4964,73.5059,18993.0
2024-05-13 13:00:00,76.89,76.9,76.89,76.89,65652.0,73.4964,73.5059,73.4964,73.4964,65652.0
2024-05-13 13:10:00,76.9,76.9,76.89,76.9,28637.0,73.5059,73.5059,73.4964,73.5059,28637.0
2024-05-13 13:20:00,76.9,76.9,76.89,76.89,27324.0,73.5059,73.5059,73.4964,73.4964,27324.0
2024-05-13 13:30:00,76.89,76.9,76.89,76.9,60828.0,73.4964,73.5059,73.4964,73.5059,60828.0
2024-05-13 13:40:00,76.89,76.9,76.89,76.89,71386.0,73.4964,73.5059,73.4964,73.4964,71386.0
2024-05-13 13:50:00,76.89,76.9,76.89,76.89,15055.0,73.4964,73.5059,73.4964,73.4964,15055.0
2024-05-13 14:00:00,76.9,76.9,76.89,76.89,21430.0,73.5059,73.5059,73.4964,73.4964,21430.0
2024-05-13 14:10:00,76.9,76.9,76.88,76.88,21201.0,73.5059,73.5059,73.4868,73.4868,21201.0
2024-05-13 14:20:00,76.89,76.89,76.88,76.88,20084.0,73.4964,73.4964,73.4868,73.4868,20084.0
2024-05-13 14:30:00,76.88,76.89,76.87,76.87,23261.0,73.4868,73.4964,73.4772,73.4772,23261.0
2024-05-13 14:40:00,76.87,76.88,76.87,76.87,64201.0,73.4772,73.4868,73.4772,73.4772,64201.0
2024-05-13 14:50:00,76.88,76.88,76.87,76.88,25825.0,73.4868,73.4868,73.4772,73.4868,25825.0
2024-05-13 15:00:00,76.87,76.88,76.86,76.86,32943.0,73.4772,73.4868,73.4677,73.4677,32943.0
2024-05-13 15:10:00,76.86,76.87,76.86,76.86,12762.0,73.4677,73.4772,73.4677,73.4677,12762.0
2024-05-13 15:20:00,76.86,76.87,76.86,76.87,30671.0,73.4677,73.4772,73.4677,73.4772,30671.0
2024-05-13 15:30:00,76.87,76.87,76.86,76.86,38646.0,73.4772,73.4772,73.4677,73.4677,38646.0
2024-05-13 15:40:00,76.86,76.87,76.85,76.86,61587.0,73.4677,73.4772,73.4581,73.4677,61587.0
2024-05-13 15:50:00,76.86,76.86,76.85,76.85,77272.0,73.4677,73.4677,73.4581,73.4581,77272.0
2024-05-14 09:30:00,76.91,76.94,76.91,76.92,26689.0,73.5155,73.5442,73.5155,73.525,26689.0
2024-05-14 09:40:00,76.92,76.95,76.92,76.95,23646.0,73.525,73.5537,73.525,73.5537,23646.0
2024-05-14 09:50:00,76.94,76.95,76.94,76.94,17036.0,73.5442,73.5537,73.5442,73.5442,17036.0
2024-05-14 10:00:00,76.95,76.96,76.94,76.95,30976.0,73.5537,73.5633,73.5442,73.5537,30976.0
2024-05-14 10:10:00,76.95,76.96,76.92,76.93,152459.0,73.5537,73.5633,73.525,73.5346,152459.0
2024-05-14 10:20:00,76.93,76.94,76.92,76.93,110848.0,73.5346,73.5442,73.525,73.5346,110848.0
2024-05-14 10:30:00,76.93,76.95,76.93,76.93,180830.0,73.5346,73.5537,73.5346,73.5346,180830.0
2024-05-14 10:40:00,76.93,76.95,76.93,76.95,102754.0,73.5346,73.5537,73.5346,73.5537,102754.0
2024-05-14 10:50:00,76.95,76.96,76.94,76.95,31199.0,73.5537,73.5633,73.5442,73.5537,31199.0
2024-05-14 11:00:00,76.95,76.95,76.94,76.94,36898.0,73.5537,73.5537,73.5442,73.5442,36898.0
2024-05-14 11:10:00,76.95,76.96,76.93,76.95,52720.0,73.5537,73.5633,73.5346,73.5537,52720.0
2024-05-14 11:20:00,76.95,76.96,76.93,76.94,48068.0,73.5537,73.5633,73.5346,73.5442,48068.0
2024-05-14 11:30:00,76.93,76.94,76.92,76.92,37127.0,73.5346,73.5442,73.525,73.525,37127.0
2024-05-14 11:40:00,76.92,76.93,76.92,76.92,46221.0,73.525,73.5346,73.525,73.525,46221.0
2024-05-14 11:50:00,76.92,76.93,76.92,76.92,42149.0,73.525,73.5346,73.525,73.525,42149.0
2024-05-14 12:00:00,76.92,76.93,76.92,76.92,23394.0,73.525,73.5346,73.525,73.525,23394.0
2024-05-14 12:10:00,76.92,76.94,76.92,76.94,70462.0,73.525,73.5442,73.525,73.5442,70462.0
2024-05-14 12:20:00,76.93,76.94,76.93,76.94,29570.0,73.5346,73.5442,73.5346,73.5442,29570.0
2024-05-14 12:30:00,76.94,76.94,76.93,76.93,34726.0,73.5442,73.5442,73.5346,73.5346,34726.0
2024-05-14 12:40:00,76.94,76.95,76.93,76.95,103055.0,73.5442,73.5537,73.5346,73.5537,103055.0
2024-05-14 12:50:00,76.94,76.96,76.94,76.95,51939.0,73.5442,73.5633,73.5442,73.5537,51939.0
2024-05-14 13:00:00,76.95,76.96,76.95,76.95,32686.0,73.5537,73.5633,73.5537,73.5537,32686.0
2024-05-14 13:10:00,76.95,76.96,76.95,76.95,21341.0,73.5537,73.5633,73.5537,73.5537,21341.0
2024-05-14 13:20:00,76.95,76.96,76.94,76.95,23721.0,73.5537,73.5633,73.5442,73.5537,23721.0
2024-05-14 13:30:00,76.94,76.95,76.94,76.94,115750.0,73.5442,73.5537,73.5442,73.5442,115750.0
2024-05-14 13:40:00,76.95,76.95,76.94,76.94,33835.0,73.5537,73.5537,73.5442,73.5442,33835.0
2024-05-14 13:50:00,76.94,76.95,76.94,76.95,28614.0,73.5442,73.5537,73.5442,73.5537,28614.0
2024-05-14 14:00:00,76.95,76.95,76.94,76.94,36638.0,73.5537,73.5537,73.5442,73.5442,36638.0
2024-05-14 14:10:00,76.95,76.96,76.94,76.96,41167.0,73.5537,73.5633,73.5442,73.5633,41167.0
2024-05-14 14:20:00,76.95,76.96,76.95,76.95,29448.0,73.5537,73.5633,73.5537,73.5537,29448.0
2024-05-14 14:30:00,76.95,76.96,76.95,76.95,39746.0,73.5537,73.5633,73.5537,73.5537,39746.0
2024-05-14 14:40:00,76.95,76.96,76.95,76.95,38005.0,73.5537,73.5633,73.5537,73.5537,38005.0
2024-05-14 14:50:00,76.95,76.96,76.95,76.95,27213.0,73.5537,73.5633,73.5537,73.5537,27213.0
2024-05-14 15:00:00,76.95,76.96,76.95,76.95,66401.0,73.5537,73.5633,73.5537,73.5537,66401.0
2024-05-14 15:10:00,76.95,76.96,76.95,76.95,51614.0,73.5537,73.5633,73.5537,73.5537,51614.0
2024-05-14 15:20:00,76.95,76.96,76.94,76.95,30654.0,73.5537,73.5633,73.5442,73.5537,30654.0
2024-05-14 15:30:00,76.95,76.95,76.94,76.95,38241.0,73.5537,73.5537,73.5442,73.5537,38241.0
2024-05-14 15:40:00,76.94,76.95,76.94,76.95,113289.0,73.5442,73.5537,73.5442,73.5537,113289.0
2024-05-14 15:50:00,76.95,76.95,76.94,76.95,71561.0,73.5537,73.5537,73.5442,73.5537,71561.0
2024-05-15 09:30:00,77.11,77.15,77.11,77.14,51153.0,73.7067,73.7449,73.7067,73.7353,51153.0
2024-05-15 09:40:00,77.14,77.14,77.1,77.11,20400.0,73.7353,73.7353,73.6971,73.7067,20400.0
2024-05-15 09:50:00,77.11,77.11,77.08,77.1,16180.0,73.7067,73.7067,73.678,73.6971,16180.0
2024-05-15 10:00:00,77.11,77.12,77.1,77.12,14366.0,73.7067,73.7162,73.6971,73.7162,14366.0
2024-05-15 10:10:00,77.11,77.12,77.09,77.11,81538.0,73.7067,73.7162,73.6875,73.7067,81538.0
2024-05-15 10:20:00,77.11,77.12,77.1,77.12,206209.0,73.7067,73.7162,73.6971,73.7162,206209.0
2024-05-15 10:30:00,77.12,77.14,77.11,77.14,33705.0,73.7162,73.7353,73.7067,73.7353,33705.0
2024-05-15 10:40:00,77.14,77.14,77.12,77.13,70680.0,73.7353,73.7353,73.7162,73.7258,70680.0
2024-05-15 10:50:00,77.13,77.13,77.12,77.13,25726.0,73.7258,73.7258,73.7162,73.7258,25726.0
2024-05-15 11:00:00,77.13,77.14,77.12,77.14,41261.0,73.7258,73.7353,73.7162,73.7353,41261.0
2024-05-15 11:10:00,77.13,77.15,77.13,77.14,31825.0,73.7258,73.7449,73.7258,73.7353,31825.0
2024-05-15 11:20:00,77.15,77.15,77.14,77.15,47578.0,73.7449,73.7449,73.7353,73.7449,47578.0
2024-05-15 11:30:00,77.15,77.15,77.14,77.14,52207.0,73.7449,73.7449,73.7353,73.7353,52207.0
2024-05-15 11:40:00,77.14,77.15,77.13,77.14,33879.0,73.7353,73.7449,73.7258,73.7353,33879.0
2024-05-15 11:50:00,77.13,77.14,77.13,77.14,31587.0,73.7258,73.7353,73.7258,73.7353,31587.0
2024-05-15 12:00:00,77.14,77.14,77.13,77.14,37816.0,73.7353,73.7353,73.7258,73.7353,37816.0
2024-05-15 12:10:00,77.14,77.15,77.13,77.15,28770.0,73.7353,73.7449,73.7258,73.7449,28770.0
2024-05-15 12:20:00,77.15,77.16,77.14,77.16,40885.0,73.7449,73.7544,73.7353,73.7544,40885.0
2024-05-15 12:30:00,77.16,77.17,77.15,77.16,19469.0,73.7544,73.764,73.7449,73.7544,19469.0
2024-05-15 12:40:00,77.17,77.18,77.16,77.17,29509.0,73.764,73.7736,73.7544,73.764,29509.0
2024-05-15 12:50:00,77.18,77.18,77.17,77.18,39773.0,73.7736,73.7736,73.764,73.7736,39773.0
2024-05-15 13:00:00,77.18,77.19,77.17,77.19,30088.0,73.7736,73.7831,73.764,73.7831,30088.0
2024-05-15 13:10:00,77.19,77.2,77.18,77.19,43048.0,73.7831,73.7927,73.7736,73.7831,43048.0
2024-05-15 13:20:00,77.19,77.19,77.18,77.19,64492.0,73.7831,73.7831,73.7736,73.7831,64492.0
2024-05-15 13:30:00,77.19,77.19,77.18,77.19,111695.0,73.7831,73.7831,73.7736,73.7831,111695.0
2024-05-15 13:40:00,77.19,77.19,77.17,77.19,53572.0,73.7831,73.7831,73.764,73.7831,53572.0
2024-05-15 13:50:00,77.18,77.19,77.18,77.19,57044.0,73.7736,73.7831,73.7736,73.7831,57044.0
2024-05-15 14:00:00,77.19,77.19,77.16,77.17,101035.0,73.7831,73.7831,73.7544,73.764,101035.0
2024-05-15 14:10:00,77.17,77.17,77.16,77.17,62999.0,73.764,73.764,73.7544,73.764,62999.0
2024-05-15 14:20:00,77.17,77.17,77.16,77.17,36687.0,73.764,73.764,73.7544,73.764,36687.0
2024-05-15 14:30:00,77.17,77.17,77.16,77.16,28622.0,73.764,73.764,73.7544,73.7544,28622.0
2024-05-15 14:40:00,77.17,77.17,77.15,77.16,42144.0,73.764,73.764,73.7449,73.7544,42144.0
2024-05-15 14:50:00,77.16,77.17,77.15,77.16,47125.0,73.7544,73.764,73.7449,73.7544,47125.0
2024-05-15 15:00:00,77.16,77.18,77.16,77.17,24806.0,73.7544,73.7736,73.7544,73.764,24806.0
2024-05-15 15:10:00,77.17,77.18,77.17,77.18,19119.0,73.764,73.7736,73.764,73.7736,19119.0
2024-05-15 15:20:00,77.17,77.18,77.16,77.17,93623.0,73.764,73.7736,73.7544,73.764,93623.0
2024-05-15 15:30:00,77.16,77.17,77.15,77.16,101751.0,73.7544,73.764,73.7449,73.7544,101751.0
2024-05-15 15:40:00,77.16,77.16,77.15,77.16,102645.0,73.7544,73.7544,73.7449,73.7544,102645.0
2024-05-15 15:50:00,77.16,77.17,77.15,77.15,316033.0,73.7544,73.764,73.7449,73.7449,316033.0
2024-05-16 09:30:00,77.15,77.17,77.14,77.15,97912.0,73.7449,73.764,73.7353,73.7449,97912.0
2024-05-16 09:40:00,77.15,77.15,77.13,77.13,115192.0,73.7449,73.7449,73.7258,73.7258,115192.0
2024-05-16 09:50:00,77.14,77.14,77.12,77.12,37996.0,73.7353,73.7353,73.7162,73.7162,37996.0
2024-05-16 10:00:00,77.12,77.13,77.12,77.12,50520.0,73.7162,73.7258,73.7162,73.7162,50520.0
2024-05-16 10:10:00,77.13,77.14,77.12,77.14,50811.0,73.7258,73.7353,73.7162,73.7353,50811.0
2024-05-16 10:20:00,77.14,77.16,77.13,77.16,42778.0,73.7353,73.7544,73.7258,73.7544,42778.0
2024-05-16 10:30:00,77.16,77.16,77.14,77.14,22927.0,73.7544,73.7544,73.7353,73.7353,22927.0
2024-05-16 10:40:00,77.15,77.15,77.14,77.15,6947.0,73.7449,73.7449,73.7353,73.7449,6947.0
2024-05-16 10:50:00,77.14,77.15,77.14,77.15,64794.0,73.7353,73.7449,73.7353,73.7449,64794.0
2024-05-16 11:00:00,77.15,77.15,77.14,77.15,47370.0,73.7449,73.7449,73.7353,73.7449,47370.0
2024-05-16 11:10:00,77.14,77.15,77.14,77.14,30066.0,73.7353,73.7449,73.7353,73.7353,30066.0
2024-05-16 11:20:00,77.15,77.15,77.14,77.14,45033.0,73.7449,73.7449,73.7353,73.7353,45033.0
2024-05-16 11:30:00,77.15,77.15,77.12,77.13,169795.0,73.7449,73.7449,73.7162,73.7258,169795.0
2024-05-16 11:40:00,77.13,77.14,77.12,77.13,104151.0,73.7258,73.7353,73.7162,73.7258,104151.0
2024-05-16 11:50:00,77.13,77.13,77.12,77.12,27684.0,73.7258,73.7258,73.7162,73.7162,27684.0
2024-05-16 12:00:00,77.12,77.13,77.11,77.11,23741.0,73.7162,73.7258,73.7067,73.7067,23741.0
2024-05-16 12:10:00,77.11,77.13,77.11,77.12,102608.0,73.7067,73.7258,73.7067,73.7162,102608.0
2024-05-16 12:20:00,77.11,77.12,77.11,77.12,311275.0,73.7067,73.7162,73.7067,73.7162,311275.0
2024-05-16 12:30:00,77.12,77.13,77.11,77.12,93947.0,73.7162,73.7258,73.7067,73.7162,93947.0
2024-05-16 12:40:00,77.12,77.13,77.12,77.12,30812.0,73.7162,73.7258,73.7162,73.7162,30812.0
2024-05-16 12:50:00,77.12,77.13,77.12,77.12,41690.0,73.7162,73.7258,73.7162,73.7162,41690.0
2024-05-16 13:00:00,77.12,77.13,77.12,77.12,33776.0,73.7162,73.7258,73.7162,73.7162,33776.0
2024-05-16 13:10:00,77.13,77.13,77.11,77.12,104609.0,73.7258,73.7258,73.7067,73.7162,104609.0
2024-05-16 13:20:00,77.11,77.12,77.11,77.11,145089.0,73.7067,73.7162,73.7067,73.7067,145089.0
2024-05-16 13:30:00,77.12,77.12,77.11,77.12,119477.0,73.7162,73.7162,73.7067,73.7162,119477.0
2024-05-16 13:40:00,77.11,77.12,77.11,77.11,154827.0,73.7067,73.7162,73.7067,73.7067,154827.0
2024-05-16 13:50:00,77.11,77.12,77.11,77.12,155786.0,73.7067,73.7162,73.7067,73.7162,155786.0
2024-05-16 14:00:00,77.12,77.12,77.11,77.11,25490.0,73.7162,73.7162,73.7067,73.7067,25490.0
2024-05-16 14:10:00,77.11,77.12,77.11,77.12,42492.0,73.7067,73.7162,73.7067,73.7162,42492.0
2024-05-16 14:20:00,77.12,77.12,77.11,77.12,12180.0,73.7162,73.7162,73.7067,73.7162,12180.0
2024-05-16 14:30:00,77.11,77.12,77.1,77.11,32657.0,73.7067,73.7162,73.6971,73.7067,32657.0
2024-05-16 14:40:00,77.1,77.11,77.1,77.11,25455.0,73.6971,73.7067,73.6971,73.7067,25455.0
2024-05-16 14:50:00,77.11,77.11,77.1,77.1,29870.0,73.7067,73.7067,73.6971,73.6971,29870.0
2024-05-16 15:00:00,77.11,77.12,77.1,77.12,64843.0,73.7067,73.7162,73.6971,73.7162,64843.0
2024-05-16 15:10:00,77.11,77.12,77.11,77.12,22314.0,73.7067,73.7162,73.7067,73.7162,22314.0
2024-05-16 15:20:00,77.12,77.12,77.1,77.11,39253.0,73.7162,73.7162,73.6971,73.7067,39253.0
2024-05-16 15:30:00,77.11,77.11,77.1,77.1,33883.0,73.7067,73.7067,73.6971,73.6971,33883.0
2024-05-16 15:40:00,77.11,77.11,77.1,77.11,32439.0,73.7067,73.7067,73.6971,73.7067,32439.0
2024-05-16 15:50:00,77.1,77.11,77.1,77.11,55005.0,73.6971,73.7067,73.6971,73.7067,55005.0
2024-05-17 09:30:00,77.1,77.12,77.08,77.09,69216.0,73.6971,73.7162,73.678,73.6875,69216.0
2024-05-17 09:40:00,77.09,77.11,77.08,77.11,33682.0,73.6875,73.7067,73.678,73.7067,33682.0
2024-05-17 09:50:00,77.1,77.11,77.1,77.1,12909.0,73.6971,73.7067,73.6971,73.6971,12909.0
2024-05-17 10:00:00,77.11,77.12,77.1,77.12,25475.0,73.7067,73.7162,73.6971,73.7162,25475.0
2024-05-17 10:10:00,77.11,77.13,77.11,77.12,71220.0,73.7067,73.7258,73.7067,73.7162,71220.0
2024-05-17 10:20:00,77.12,77.13,77.11,77.13,35166.0,73.7162,73.7258,73.7067,73.7258,35166.0
2024-05-17 10:30:00,77.12,77.13,77.12,77.13,15371.0,73.7162,73.7258,73.7162,73.7258,15371.0
2024-05-17 10:40:00,77.12,77.13,77.12,77.13,13355.0,73.7162,73.7258,73.7162,73.7258,13355.0
2024-05-17 10:50:00,77.12,77.13,77.12,77.13,55287.0,73.7162,73.7258,73.7162,73.7258,55287.0
2024-05-17 11:00:00,77.13,77.13,77.11,77.11,11342.0,73.7258,73.7258,73.7067,73.7067,11342.0
2024-05-17 11:10:00,77.12,77.12,77.1,77.11,7396.0,73.7162,73.7162,73.6971,73.7067,7396.0
2024-05-17 11:20:00,77.11,77.11,77.09,77.1,10282.0,73.7067,73.7067,73.6875,73.6971,10282.0
2024-05-17 11:30:00,77.09,77.1,77.08,77.1,57298.0,73.6875,73.6971,73.678,73.6971,57298.0
2024-05-17 11:40:00,77.1,77.1,77.09,77.1,12942.0,73.6971,73.6971,73.6875,73.6971,12942.0
2024-05-17 11:50:00,77.09,77.1,77.09,77.1,24903.0,73.6875,73.6971,73.6875,73.6971,24903.0
2024-05-17 12:00:00,77.09,77.1,77.09,77.1,12405.0,73.6875,73.6971,73.6875,73.6971,12405.0
2024-05-17 12:10:00,77.09,77.1,77.09,77.09,20722.0,73.6875,73.6971,73.6875,73.6875,20722.0
2024-05-17 12:20:00,77.09,77.1,77.09,77.09,6689.0,73.6875,73.6971,73.6875,73.6875,6689.0
2024-05-17 12:30:00,77.09,77.1,77.09,77.09,7658.0,73.6875,73.6971,73.6875,73.6875,7658.0
2024-05-17 12:40:00,77.09,77.09,77.07,77.08,10725.0,73.6875,73.6875,73.6684,73.678,10725.0
2024-05-17 12:50:00,77.07,77.08,77.07,77.08,18729.0,73.6684,73.678,73.6684,73.678,18729.0
2024-05-17 13:00:00,77.08,77.08,77.07,77.08,7523.0,73.678,73.678,73.6684,73.678,7523.0
2024-05-17 13:10:00,77.09,77.09,77.07,77.07,47456.0,73.6875,73.6875,73.6684,73.6684,47456.0
2024-05-17 13:20:00,77.08,77.08,77.07,77.08,14231.0,73.678,73.678,73.6684,73.678,14231.0
2024-05-17 13:30:00,77.08,77.08,77.07,77.08,3729.0,73.678,73.678,73.6684,73.678,3729.0
2024-05-17 13:40:00,77.08,77.08,77.07,77.08,18341.0,73.678,73.678,73.6684,73.678,18341.0
2024-05-17 13:50:00,77.08,77.08,77.07,77.08,15296.0,73.678,73.678,73.6684,73.678,15296.0
2024-05-17 14:00:00,77.08,77.08,77.07,77.08,110449.0,73.678,73.678,73.6684,73.678,110449.0
2024-05-17 14:10:00,77.08,77.08,77.07,77.07,22574.0,73.678,73.678,73.6684,73.6684,22574.0
2024-05-17 14:20:00,77.08,77.08,77.07,77.08,62690.0,73.678,73.678,73.6684,73.678,62690.0
2024-05-17 14:30:00,77.08,77.08,77.07,77.08,25667.0,73.678,73.678,73.6684,73.678,25667.0
2024-05-17 14:40:00,77.08,77.08,77.07,77.07,18774.0,73.678,73.678,73.6684,73.6684,18774.0
2024-05-17 14:50:00,77.08,77.08,77.07,77.08,16004.0,73.678,73.678,73.6684,73.678,16004.0
2024-05-17 15:00:00,77.08,77.08,77.07,77.08,12131.0,73.678,73.678,73.6684,73.678,12131.0
2024-05-17 15:10:00,77.07,77.08,77.07,77.08,17438.0,73.6684,73.678,73.6684,73.678,17438.0
2024-05-17 15:20:00,77.08,77.08,77.07,77.07,19410.0,73.678,73.678,73.6684,73.6684,19410.0
2024-05-17 15:30:00,77.08,77.08,77.07,77.08,24288.0,73.678,73.678,73.6684,73.678,24288.0
2024-05-17 15:40:00,77.08,77.09,77.07,77.09,33888.0,73.678,73.6875,73.6684,73.6875,33888.0
2024-05-17 15:50:00,77.09,77.09,77.07,77.07,236098.0,73.6875,73.6875,73.6684,73.6684,236098.0
2024-05-20 09:30:00,77.03,77.08,77.03,77.07,36889.0,73.6302,73.678,73.6302,73.6684,36889.0
2024-05-20 09:40:00,77.06,77.07,77.05,77.06,13273.0,73.6589,73.6684,73.6493,73.6589,13273.0
2024-05-20 09:50:00,77.07,77.08,77.06,77.08,15601.0,73.6684,73.678,73.6589,73.678,15601.0
2024-05-20 10:00:00,77.08,77.08,77.07,77.08,26809.0,73.678,73.678,73.6684,73.678,26809.0
2024-05-20 10:10:00,77.08,77.08,77.07,77.07,104768.0,73.678,73.678,73.6684,73.6684,104768.0
2024-05-20 10:20:00,77.07,77.08,77.06,77.07,64212.0,73.6684,73.678,73.6589,73.6684,64212.0
2024-05-20 10:30:00,77.07,77.08,77.06,77.08,51432.0,73.6684,73.678,73.6589,73.678,51432.0
2024-05-20 10:40:00,77.08,77.08,77.07,77.08,15616.0,73.678,73.678,73.6684,73.678,15616.0
2024-05-20 10:50:00,77.07,77.08,77.07,77.08,40341.0,73.6684,73.678,73.6684,73.678,40341.0
2024-05-20 11:00:00,77.08,77.08,77.07,77.08,36240.0,73.678,73.678,73.6684,73.678,36240.0
2024-05-20 11:10:00,77.08,77.08,77.07,77.08,23107.0,73.678,73.678,73.6684,73.678,23107.0
2024-05-20 11:20:00,77.08,77.08,77.07,77.08,19625.0,73.678,73.678,73.6684,73.678,19625.0
2024-05-20 11:30:00,77.08,77.08,77.07,77.08,22094.0,73.678,73.678,73.6684,73.678,22094.0
2024-05-20 11:40:00,77.08,77.08,77.07,77.08,29069.0,73.678,73.678,73.6684,73.678,29069.0
2024-05-20 11:50:00,77.08,77.08,77.07,77.08,22827.0,73.678,73.678,73.6684,73.678,22827.0
2024-05-20 12:00:00,77.08,77.09,77.07,77.09,52328.0,73.678,73.6875,73.6684,73.6875,52328.0
2024-05-20 12:10:00,77.09,77.09,77.08,77.09,35489.0,73.6875,73.6875,73.678,73.6875,35489.0
2024-05-20 12:20:00,77.09,77.09,77.08,77.09,10957.0,73.6875,73.6875,73.678,73.6875,10957.0
2024-05-20 12:30:00,77.09,77.09,77.08,77.09,135428.0,73.6875,73.6875,73.678,73.6875,135428.0
2024-05-20 12:40:00,77.09,77.09,77.08,77.09,89303.0,73.6875,73.6875,73.678,73.6875,89303.0
2024-05-20 12:50:00,77.08,77.09,77.07,77.07,42658.0,73.678,73.6875,73.6684,73.6684,42658.0
2024-05-20 13:00:00,77.08,77.08,77.07,77.07,17358.0,73.678,73.678,73.6684,73.6684,17358.0
2024-05-20 13:10:00,77.08,77.08,77.07,77.07,27191.0,73.678,73.678,73.6684,73.6684,27191.0
2024-05-20 13:20:00,77.08,77.08,77.07,77.08,23952.0,73.678,73.678,73.6684,73.678,23952.0
2024-05-20 13:30:00,77.07,77.08,77.07,77.08,20836.0,73.6684,73.678,73.6684,73.678,20836.0
2024-05-20 13:40:00,77.08,77.08,77.07,77.08,24750.0,73.678,73.678,73.6684,73.678,24750.0
2024-05-20 13:50:00,77.08,77.08,77.07,77.08,22574.0,73.678,73.678,73.6684,73.678,22574.0
2024-05-20 14:00:00,77.08,77.08,77.07,77.08,22903.0,73.678,73.678,73.6684,73.678,22903.0
2024-05-20 14:10:00,77.08,77.1,77.07,77.09,40364.0,73.678,73.6971,73.6684,73.6875,40364.0
2024-05-20 14:20:00,77.09,77.09,77.08,77.08,23316.0,73.6875,73.6875,73.678,73.678,23316.0
2024-05-20 14:30:00,77.09,77.09,77.08,77.08,37655.0,73.6875,73.6875,73.678,73.678,37655.0
2024-05-20 14:40:00,77.09,77.09,77.08,77.08,36819.0,73.6875,73.6875,73.678,73.678,36819.0
2024-05-20 14:50:00,77.08,77.09,77.07,77.08,26724.0,73.678,73.6875,73.6684,73.678,26724.0
2024-05-20 15:00:00,77.07,77.08,77.07,77.08,29558.0,73.6684,73.678,73.6684,73.678,29558.0
2024-05-20 15:10:00,77.08,77.08,77.07,77.07,21659.0,73.678,73.678,73.6684,73.6684,21659.0
2024-05-20 15:20:00,77.07,77.08,77.07,77.08,35049.0,73.6684,73.678,73.6684,73.678,35049.0
2024-05-20 15:30:00,77.07,77.08,77.07,77.07,35549.0,73.6684,73.678,73.6684,73.6684,35549.0
2024-05-20 15:40:00,77.07,77.08,77.07,77.07,42232.0,73.6684,73.678,73.6684,73.6684,42232.0
2024-05-20 15:50:00,77.07,77.08,77.06,77.06,90676.0,73.6684,73.678,73.6589,73.6589,90676.0
2024-05-21 09:30:00,77.1,77.12,77.09,77.11,94309.0,73.6971,73.7162,73.6875,73.7067,94309.0
2024-05-21 09:40:00,77.11,77.11,77.09,77.1,66532.0,73.7067,73.7067,73.6875,73.6971,66532.0
2024-05-21 09:50:00,77.1,77.13,77.1,77.12,346053.0,73.6971,73.7258,73.6971,73.7162,346053.0
2024-05-21 10:00:00,77.11,77.12,77.11,77.11,92990.0,73.7067,73.7162,73.7067,73.7067,92990.0
2024-05-21 10:10:00,77.12,77.12,77.1,77.1,82263.0,73.7162,73.7162,73.6971,73.6971,82263.0
2024-05-21 10:20:00,77.1,77.11,77.09,77.11,109660.0,73.6971,73.7067,73.6875,73.7067,109660.0
2024-05-21 10:30:00,77.11,77.12,77.1,77.12,59159.0,73.7067,73.7162,73.6971,73.7162,59159.0
2024-05-21 10:40:00,77.11,77.12,77.1,77.11,45994.0,73.7067,73.7162,73.6971,73.7067,45994.0
2024-05-21 10:50:00,77.1,77.11,77.09,77.09,51031.0,73.6971,73.7067,73.6875,73.6875,51031.0
2024-05-21 11:00:00,77.09,77.1,77.09,77.1,56638.0,73.6875,73.6971,73.6875,73.6971,56638.0
2024-05-21 11:10:00,77.1,77.11,77.1,77.11,48741.0,73.6971,73.7067,73.6971,73.7067,48741.0
2024-05-21 11:20:00,77.11,77.11,77.1,77.11,52362.0,73.7067,73.7067,73.6971,73.7067,52362.0
2024-05-21 11:30:00,77.11,77.11,77.1,77.11,57634.0,73.7067,73.7067,73.6971,73.7067,57634.0
2024-05-21 11:40:00,77.11,77.11,77.1,77.11,36565.0,73.7067,73.7067,73.6971,73.7067,36565.0
2024-05-21 11:50:00,77.11,77.11,77.1,77.11,101419.0,73.7067,73.7067,73.6971,73.7067,101419.0
2024-05-21 12:00:00,77.11,77.12,77.1,77.11,106095.0,73.7067,73.7162,73.6971,73.7067,106095.0
2024-05-21 12:10:00,77.11,77.11,77.1,77.11,41717.0,73.7067,73.7067,73.6971,73.7067,41717.0
2024-05-21 12:20:00,77.11,77.11,77.1,77.1,30503.0,73.7067,73.7067,73.6971,73.6971,30503.0
2024-05-21 12:30:00,77.11,77.11,77.1,77.11,35307.0,73.7067,73.7067,73.6971,73.7067,35307.0
2024-05-21 12:40:00,77.11,77.11,77.1,77.11,47997.0,73.7067,73.7067,73.6971,73.7067,47997.0
2024-05-21 12:50:00,77.11,77.11,77.1,77.11,39678.0,73.7067,73.7067,73.6971,73.7067,39678.0
2024-05-21 13:00:00,77.11,77.11,77.1,77.11,35972.0,73.7067,73.7067,73.6971,73.7067,35972.0
2024-05-21 13:10:00,77.11,77.11,77.09,77.1,52798.0,73.7067,73.7067,73.6875,73.6971,52798.0
2024-05-21 13:20:00,77.1,77.1,77.09,77.1,40785.0,73.6971,73.6971,73.6875,73.6971,40785.0
2024-05-21 13:30:00,77.09,77.1,77.09,77.09,40840.0,73.6875,73.6971,73.6875,73.6875,40840.0
2024-05-21 13:40:00,77.09,77.1,77.09,77.09,26123.0,73.6875,73.6971,73.6875,73.6875,26123.0
2024-05-21 13:50:00,77.09,77.1,77.09,77.09,35262.0,73.6875,73.6971,73.6875,73.6875,35262.0
2024-05-21 14:00:00,77.09,77.1,77.09,77.09,33260.0,73.6875,73.6971,73.6875,73.6875,33260.0
2024-05-21 14:10:00,77.09,77.1,77.09,77.1,47167.0,73.6875,73.6971,73.6875,73.6971,47167.0
2024-05-21 14:20:00,77.09,77.1,77.09,77.09,66095.0,73.6875,73.6971,73.6875,73.6875,66095.0
2024-05-21 14:30:00,77.1,77.11,77.09,77.1,72343.0,73.6971,73.7067,73.6875,73.6971,72343.0
2024-05-21 14:40:00,77.1,77.11,77.1,77.1,53784.0,73.6971,73.7067,73.6971,73.6971,53784.0
2024-05-21 14:50:00,77.1,77.11,77.1,77.1,64558.0,73.6971,73.7067,73.6971,73.6971,64558.0
2024-05-21 15:00:00,77.1,77.1,77.09,77.09,114660.0,73.6971,73.6971,73.6875,73.6875,114660.0
2024-05-21 15:10:00,77.09,77.11,77.09,77.11,87912.0,73.6875,73.7067,73.6875,73.7067,87912.0
2024-05-21 15:20:00,77.1,77.11,77.1,77.1,114312.0,73.6971,73.7067,73.6971,73.6971,114312.0
2024-05-21 15:30:00,77.1,77.11,77.1,77.1,72805.0,73.6971,73.7067,73.6971,73.6971,72805.0
2024-05-21 15:40:00,77.11,77.11,77.1,77.11,104101.0,73.7067,73.7067,73.6971,73.7067,104101.0
2024-05-21 15:50:00,77.1,77.11,77.1,77.11,154054.0,73.6971,73.7067,73.6971,73.7067,154054.0
2024-05-22 09:30:00,77.05,77.05,77.02,77.04,94168.0,73.6493,73.6493,73.6206,73.6397,94168.0
2024-05-22 09:40:00,77.05,77.06,77.04,77.04,61685.0,73.6493,73.6589,73.6397,73.6397,61685.0
2024-05-22 09:50:00,77.05,77.05,77.04,77.05,27768.0,73.6493,73.6493,73.6397,73.6493,27768.0
2024-05-22 10:00:00,77.05,77.05,77.03,77.04,288720.0,73.6493,73.6493,73.6302,73.6397,288720.0
2024-05-22 10:10:00,77.05,77.06,77.04,77.06,45846.0,73.6493,73.6589,73.6397,73.6589,45846.0
2024-05-22 10:20:00,77.06,77.07,77.05,77.07,20431.0,73.6589,73.6684,73.6493,73.6684,20431.0
2024-05-22 10:30:00,77.06,77.07,77.04,77.06,359012.0,73.6589,73.6684,73.6397,73.6589,359012.0
2024-05-22 10:40:00,77.06,77.09,77.06,77.09,141941.0,73.6589,73.6875,73.6589,73.6875,141941.0
2024-05-22 10:50:00,77.09,77.1,77.08,77.1,119035.0,73.6875,73.6971,73.678,73.6971,119035.0
2024-05-22 11:00:00,77.09,77.11,77.09,77.09,149192.0,73.6875,73.7067,73.6875,73.6875,149192.0
2024-05-22 11:10:00,77.09,77.1,77.09,77.09,140487.0,73.6875,73.6971,73.6875,73.6875,140487.0
2024-05-22 11:20:00,77.09,77.1,77.09,77.09,130285.0,73.6875,73.6971,73.6875,73.6875,130285.0
2024-05-22 11:30:00,77.09,77.1,77.09,77.09,39890.0,73.6875,73.6971,73.6875,73.6875,39890.0
2024-05-22 11:40:00,77.1,77.1,77.08,77.09,52481.0,73.6971,73.6971,73.678,73.6875,52481.0
2024-05-22 11:50:00,77.09,77.09,77.08,77.09,40017.0,73.6875,73.6875,73.678,73.6875,40017.0
2024-05-22 12:00:00,77.09,77.1,77.08,77.09,38666.0,73.6875,73.6971,73.678,73.6875,38666.0
2024-05-22 12:10:00,77.09,77.1,77.08,77.09,67531.0,73.6875,73.6971,73.678,73.6875,67531.0
2024-05-22 12:20:00,77.08,77.09,77.08,77.09,46389.0,73.678,73.6875,73.678,73.6875,46389.0
2024-05-22 12:30:00,77.09,77.09,77.08,77.08,40823.0,73.6875,73.6875,73.678,73.678,40823.0
2024-05-22 12:40:00,77.09,77.09,77.08,77.09,26850.0,73.6875,73.6875,73.678,73.6875,26850.0
2024-05-22 12:50:00,77.08,77.1,77.08,77.1,63049.0,73.678,73.6971,73.678,73.6971,63049.0
2024-05-22 13:00:00,77.09,77.1,77.08,77.09,20325.0,73.6875,73.6971,73.678,73.6875,20325.0
2024-05-22 13:10:00,77.09,77.09,77.08,77.08,10805.0,73.6875,73.6875,73.678,73.678,10805.0
2024-05-22 13:20:00,77.09,77.09,77.08,77.08,4591.0,73.6875,73.6875,73.678,73.678,4591.0
2024-05-22 13:30:00,77.08,77.08,77.06,77.06,12599.0,73.678,73.678,73.6589,73.6589,12599.0
2024-05-22 13:40:00,77.06,77.07,77.06,77.06,10519.0,73.6589,73.6684,73.6589,73.6589,10519.0
2024-05-22 13:50:00,77.07,77.08,77.06,77.07,24189.0,73.6684,73.678,73.6589,73.6684,24189.0
2024-05-22 14:00:00,77.08,77.08,77.05,77.06,25516.0,73.678,73.678,73.6493,73.6589,25516.0
2024-05-22 14:10:00,77.06,77.06,77.04,77.05,24784.0,73.6589,73.6589,73.6397,73.6493,24784.0
2024-05-22 14:20:00,77.05,77.05,77.04,77.04,73573.0,73.6493,73.6493,73.6397,73.6397,73573.0
2024-05-22 14:30:00,77.04,77.05,77.04,77.05,10713.0,73.6397,73.6493,73.6397,73.6493,10713.0
2024-05-22 14:40:00,77.05,77.05,77.04,77.05,7859.0,73.6493,73.6493,73.6397,73.6493,7859.0
2024-05-22 14:50:00,77.05,77.05,77.03,77.03,20302.0,73.6493,73.6493,73.6302,73.6302,20302.0
2024-05-22 15:00:00,77.03,77.04,77.03,77.04,98891.0,73.6302,73.6397,73.6302,73.6397,98891.0
2024-05-22 15:10:00,77.03,77.04,77.03,77.03,29187.0,73.6302,73.6397,73.6302,73.6302,29187.0
2024-05-22 15:20:00,77.04,77.04,77.03,77.04,26625.0,73.6397,73.6397,73.6302,73.6397,26625.0
2024-05-22 15:30:00,77.04,77.04,77.03,77.03,28980.0,73.6397,73.6397,73.6302,73.6302,28980.0
2024-05-22 15:40:00,77.04,77.04,77.03,77.04,34463.0,73.6397,73.6397,73.6302,73.6397,34463.0
2024-05-22 15:50:00,77.04,77.05,77.03,77.05,81215.0,73.6397,73.6493,73.6302,73.6493,81215.0
2024-05-23 09:30:00,77.04,77.1,77.04,77.06,47205.0,73.6397,73.6971,73.6397,73.6589,47205.0
2024-05-23 09:40:00,77.06,77.06,76.95,76.95,179689.0,73.6589,73.6589,73.5537,73.5537,179689.0
2024-05-23 09:50:00,76.95,76.96,76.93,76.95,145907.0,73.5537,73.5633,73.5346,73.5537,145907.0
2024-05-23 10:00:00,76.95,76.96,76.94,76.94,91705.0,73.5537,73.5633,73.5442,73.5442,91705.0
2024-05-23 10:10:00,76.95,76.95,76.91,76.92,62708.0,73.5537,73.5537,73.5155,73.525,62708.0
2024-05-23 10:20:00,76.91,76.92,76.9,76.91,172346.0,73.5155,73.525,73.5059,73.5155,172346.0
2024-05-23 10:30:00,76.92,76.92,76.9,76.92,91491.0,73.525,73.525,73.5059,73.525,91491.0
2024-05-23 10:40:00,76.91,76.92,76.9,76.9,65083.0,73.5155,73.525,73.5059,73.5059,65083.0
2024-05-23 10:50:00,76.9,76.92,76.9,76.92,55415.0,73.5059,73.525,73.5059,73.525,55415.0
2024-05-23 11:00:00,76.92,76.92,76.9,76.91,63038.0,73.525,73.525,73.5059,73.5155,63038.0
2024-05-23 11:10:00,76.91,76.93,76.9,76.92,73786.0,73.5155,73.5346,73.5059,73.525,73786.0
2024-05-23 11:20:00,76.92,76.93,76.9,76.92,81196.0,73.525,73.5346,73.5059,73.525,81196.0
2024-05-23 11:30:00,76.92,76.92,76.91,76.92,38408.0,73.525,73.525,73.5155,73.525,38408.0
2024-05-23 11:40:00,76.92,76.93,76.91,76.92,35410.0,73.525,73.5346,73.5155,73.525,35410.0
2024-05-23 11:50:00,76.92,76.93,76.92,76.92,25903.0,73.525,73.5346,73.525,73.525,25903.0
2024-05-23 12:00:00,76.92,76.95,76.92,76.94,86391.0,73.525,73.5537,73.525,73.5442,86391.0
2024-05-23 12:10:00,76.94,76.94,76.93,76.94,44986.0,73.5442,73.5442,73.5346,73.5442,44986.0
2024-05-23 12:20:00,76.94,76.94,76.93,76.94,54066.0,73.5442,73.5442,73.5346,73.5442,54066.0
2024-05-23 12:30:00,76.94,76.95,76.93,76.95,102193.0,73.5442,73.5537,73.5346,73.5537,102193.0
2024-05-23 12:40:00,76.95,76.95,76.94,76.95,64528.0,73.5537,73.5537,73.5442,73.5537,64528.0
2024-05-23 12:50:00,76.94,76.95,76.94,76.95,37639.0,73.5442,73.5537,73.5442,73.5537,37639.0
2024-05-23 13:00:00,76.95,76.95,76.93,76.94,63427.0,73.5537,73.5537,73.5346,73.5442,63427.0
2024-05-23 13:10:00,76.94,76.94,76.93,76.94,50215.0,73.5442,73.5442,73.5346,73.5442,50215.0
2024-05-23 13:20:00,76.94,76.94,76.93,76.94,37271.0,73.5442,73.5442,73.5346,73.5442,37271.0
2024-05-23 13:30:00,76.94,76.95,76.93,76.95,191362.0,73.5442,73.5537,73.5346,73.5537,191362.0
2024-05-23 13:40:00,76.95,76.95,76.93,76.94,85420.0,73.5537,73.5537,73.5346,73.5442,85420.0
2024-05-23 13:50:00,76.94,76.95,76.93,76.94,43345.0,73.5442,73.5537,73.5346,73.5442,43345.0
2024-05-23 14:00:00,76.95,76.95,76.94,76.95,39324.0,73.5537,73.5537,73.5442,73.5537,39324.0
2024-05-23 14:10:00,76.95,76.96,76.94,76.95,53162.0,73.5537,73.5633,73.5442,73.5537,53162.0
2024-05-23 14:20:00,76.96,76.96,76.94,76.95,70466.0,73.5633,73.5633,73.5442,73.5537,70466.0
2024-05-23 14:30:00,76.95,76.95,76.94,76.95,45044.0,73.5537,73.5537,73.5442,73.5537,45044.0
2024-05-23 14:40:00,76.94,76.95,76.93,76.94,80447.0,73.5442,73.5537,73.5346,73.5442,80447.0
2024-05-23 14:50:00,76.93,76.94,76.93,76.94,84565.0,73.5346,73.5442,73.5346,73.5442,84565.0
2024-05-23 15:00:00,76.94,76.95,76.93,76.95,73987.0,73.5442,73.5537,73.5346,73.5537,73987.0
2024-05-23 15:10:00,76.94,76.95,76.94,76.95,74087.0,73.5442,73.5537,73.5442,73.5537,74087.0
2024-05-23 15:20:00,76.95,76.95,76.93,76.94,68300.0,73.5537,73.5537,73.5346,73.5442,68300.0
2024-05-23 15:30:00,76.94,76.95,76.93,76.95,140294.0,73.5442,73.5537,73.5346,73.5537,140294.0
2024-05-23 15:40:00,76.95,76.95,76.93,76.94,68184.0,73.5537,73.5537,73.5346,73.5442,68184.0
2024-05-23 15:50:00,76.94,76.94,76.92,76.93,170497.0,73.5442,73.5442,73.525,73.5346,170497.0
2024-05-24 09:30:00,76.91,76.98,76.91,76.93,40695.0,73.5155,73.5824,73.5155,73.5346,40695.0
2024-05-24 09:40:00,76.94,76.94,76.92,76.94,12186.0,73.5442,73.5442,73.525,73.5442,12186.0
2024-05-24 09:50:00,76.94,76.95,76.93,76.94,25810.0,73.5442,73.5537,73.5346,73.5442,25810.0
2024-05-24 10:00:00,76.95,76.98,76.94,76.97,84800.0,73.5537,73.5824,73.5442,73.5728,84800.0
2024-05-24 10:10:00,76.97,76.97,76.96,76.97,28491.0,73.5728,73.5728,73.5633,73.5728,28491.0
2024-05-24 10:20:00,76.97,76.97,76.96,76.97,28012.0,73.5728,73.5728,73.5633,73.5728,28012.0
2024-05-24 10:30:00,76.97,76.98,76.96,76.96,97794.0,73.5728,73.5824,73.5633,73.5633,97794.0
2024-05-24 10:40:00,76.97,76.97,76.96,76.97,13376.0,73.5728,73.5728,73.5633,73.5728,13376.0
2024-05-24 10:50:00,76.97,76.97,76.96,76.97,10432.0,73.5728,73.5728,73.5633,73.5728,10432.0
2024-05-24 11:00:00,76.97,76.97,76.96,76.97,15133.0,73.5728,73.5728,73.5633,73.5728,15133.0
2024-05-24 11:10:00,76.97,76.99,76.96,76.98,40644.0,73.5728,73.592,73.5633,73.5824,40644.0
2024-05-24 11:20:00,76.99,76.99,76.98,76.98,17383.0,73.592,73.592,73.5824,73.5824,17383.0
2024-05-24 11:30:00,76.98,76.98,76.96,76.97,27774.0,73.5824,73.5824,73.5633,73.5728,27774.0
2024-05-24 11:40:00,76.97,76.97,76.96,76.96,51379.0,73.5728,73.5728,73.5633,73.5633,51379.0
2024-05-24 11:50:00,76.97,76.97,76.96,76.96,19310.0,73.5728,73.5728,73.5633,73.5633,19310.0
2024-05-24 12:00:00,76.97,76.97,76.96,76.97,25264.0,73.5728,73.5728,73.5633,73.5728,25264.0
2024-05-24 12:10:00,76.96,76.98,76.96,76.98,33251.0,73.5633,73.5824,73.5633,73.5824,33251.0
2024-05-24 12:20:00,76.97,76.98,76.97,76.98,31982.0,73.5728,73.5824,73.5728,73.5824,31982.0
2024-05-24 12:30:00,76.98,76.98,76.96,76.97,24749.0,73.5824,73.5824,73.5633,73.5728,24749.0
2024-05-24 12:40:00,76.96,76.97,76.95,76.95,19529.0,73.5633,73.5728,73.5537,73.5537,19529.0
2024-05-24 12:50:00,76.96,76.96,76.95,76.95,37372.0,73.5633,73.5633,73.5537,73.5537,37372.0
2024-05-24 13:00:00,76.95,76.97,76.95,76.96,17199.0,73.5537,73.5728,73.5537,73.5633,17199.0
2024-05-24 13:10:00,76.96,76.97,76.96,76.96,8450.0,73.5633,73.5728,73.5633,73.5633,8450.0
2024-05-24 13:20:00,76.97,76.98,76.96,76.97,40725.0,73.5728,73.5824,73.5633,73.5728,40725.0
2024-05-24 13:30:00,76.97,76.98,76.96,76.98,25337.0,73.5728,73.5824,73.5633,73.5824,25337.0
2024-05-24 13:40:00,76.97,76.98,76.96,76.97,34933.0,73.5728,73.5824,73.5633,73.5728,34933.0
2024-05-24 13:50:00,76.97,76.98,76.96,76.97,71204.0,73.5728,73.5824,73.5633,73.5728,71204.0
2024-05-24 14:00:00,76.97,76.98,76.97,76.98,11914.0,73.5728,73.5824,73.5728,73.5824,11914.0
2024-05-24 14:10:00,76.98,76.98,76.97,76.98,22351.0,73.5824,73.5824,73.5728,73.5824,22351.0
2024-05-24 14:20:00,76.98,76.98,76.97,76.98,25240.0,73.5824,73.5824,73.5728,73.5824,25240.0
2024-05-24 14:30:00,76.97,76.98,76.97,76.98,15911.0,73.5728,73.5824,73.5728,73.5824,15911.0
2024-05-24 14:40:00,76.97,76.98,76.97,76.97,15180.0,73.5728,73.5824,73.5728,73.5728,15180.0
2024-05-24 14:50:00,76.97,76.98,76.97,76.98,15801.0,73.5728,73.5824,73.5728,73.5824,15801.0
2024-05-24 15:00:00,76.98,76.98,76.97,76.97,33854.0,73.5824,73.5824,73.5728,73.5728,33854.0
2024-05-24 15:10:00,76.98,76.98,76.97,76.98,24394.0,73.5824,73.5824,73.5728,73.5824,24394.0
2024-05-24 15:20:00,76.97,76.98,76.97,76.98,13709.0,73.5728,73.5824,73.5728,73.5824,13709.0
2024-05-24 15:30:00,76.97,76.98,76.97,76.98,24317.0,73.5728,73.5824,73.5728,73.5824,24317.0
2024-05-24 15:40:00,76.98,76.98,76.97,76.98,23138.0,73.5824,73.5824,73.5728,73.5824,23138.0
2024-05-24 15:50:00,76.98,76.98,76.97,76.98,62457.0,73.5824,73.5824,73.5728,73.5824,62457.0
2024-05-28 09:30:00,77.03,77.06,77.03,77.04,236912.0,73.6302,73.6589,73.6302,73.6397,236912.0
2024-05-28 09:40:00,77.04,77.05,77.03,77.03,34805.0,73.6397,73.6493,73.6302,73.6302,34805.0
2024-05-28 09:50:00,77.03,77.04,77.01,77.02,105231.0,73.6302,73.6397,73.6111,73.6206,105231.0
2024-05-28 10:00:00,77.01,77.02,77.0,77.01,20077.0,73.6111,73.6206,73.6015,73.6111,20077.0
2024-05-28 10:10:00,77.01,77.01,77.0,77.01,113257.0,73.6111,73.6111,73.6015,73.6111,113257.0
2024-05-28 10:20:00,77.01,77.01,77.0,77.01,30729.0,73.6111,73.6111,73.6015,73.6111,30729.0
2024-05-28 10:30:00,77.01,77.01,77.0,77.01,16539.0,73.6111,73.6111,73.6015,73.6111,16539.0
2024-05-28 10:40:00,77.0,77.01,77.0,77.01,61519.0,73.6015,73.6111,73.6015,73.6111,61519.0
2024-05-28 10:50:00,77.01,77.02,77.0,77.02,91018.0,73.6111,73.6206,73.6015,73.6206,91018.0
2024-05-28 11:00:00,77.01,77.02,77.01,77.02,83295.0,73.6111,73.6206,73.6111,73.6206,83295.0
2024-05-28 11:10:00,77.02,77.02,77.01,77.02,59769.0,73.6206,73.6206,73.6111,73.6206,59769.0
2024-05-28 11:20:00,77.02,77.02,77.01,77.02,80821.0,73.6206,73.6206,73.6111,73.6206,80821.0
2024-05-28 11:30:00,77.01,77.02,76.99,77.0,32092.0,73.6111,73.6206,73.592,73.6015,32092.0
2024-05-28 11:40:00,77.0,77.0,76.99,77.0,12999.0,73.6015,73.6015,73.592,73.6015,12999.0
2024-05-28 11:50:00,77.0,77.0,76.99,77.0,41266.0,73.6015,73.6015,73.592,73.6015,41266.0
2024-05-28 12:00:00,77.0,77.0,76.99,77.0,12546.0,73.6015,73.6015,73.592,73.6015,12546.0
2024-05-28 12:10:00,76.99,77.0,76.98,76.99,30082.0,73.592,73.6015,73.5824,73.592,30082.0
2024-05-28 12:20:00,76.98,76.99,76.97,76.99,58845.0,73.5824,73.592,73.5728,73.592,58845.0
2024-05-28 12:30:00,76.99,76.99,76.98,76.98,49878.0,73.592,73.592,73.5824,73.5824,49878.0
2024-05-28 12:40:00,76.98,76.99,76.97,76.98,77070.0,73.5824,73.592,73.5728,73.5824,77070.0
2024-05-28 12:50:00,76.98,76.98,76.97,76.98,33223.0,73.5824,73.5824,73.5728,73.5824,33223.0
2024-05-28 13:00:00,76.98,76.98,76.95,76.95,69240.0,73.5824,73.5824,73.5537,73.5537,69240.0
2024-05-28 13:10:00,76.95,76.96,76.95,76.95,9852.0,73.5537,73.5633,73.5537,73.5537,9852.0
2024-05-28 13:20:00,76.95,76.96,76.94,76.95,76677.0,73.5537,73.5633,73.5442,73.5537,76677.0
2024-05-28 13:30:00,76.95,76.95,76.93,76.94,134448.0,73.5537,73.5537,73.5346,73.5442,134448.0
2024-05-28 13:40:00,76.93,76.94,76.92,76.92,105890.0,73.5346,73.5442,73.525,73.525,105890.0
2024-05-28 13:50:00,76.92,76.93,76.92,76.92,104229.0,73.525,73.5346,73.525,73.525,104229.0
2024-05-28 14:00:00,76.92,76.93,76.92,76.92,33014.0,73.525,73.5346,73.525,73.525,33014.0
2024-05-28 14:10:00,76.92,76.93,76.92,76.92,23140.0,73.525,73.5346,73.525,73.525,23140.0
2024-05-28 14:20:00,76.92,76.93,76.92,76.92,33792.0,73.525,73.5346,73.525,73.525,33792.0
2024-05-28 14:30:00,76.92,76.93,76.92,76.92,29511.0,73.525,73.5346,73.525,73.525,29511.0
2024-05-28 14:40:00,76.93,76.93,76.92,76.93,20024.0,73.5346,73.5346,73.525,73.5346,20024.0
2024-05-28 14:50:00,76.92,76.93,76.91,76.92,47042.0,73.525,73.5346,73.5155,73.525,47042.0
2024-05-28 15:00:00,76.92,76.93,76.91,76.92,28498.0,73.525,73.5346,73.5155,73.525,28498.0
2024-05-28 15:10:00,76.92,76.93,76.92,76.92,30148.0,73.525,73.5346,73.525,73.525,30148.0
2024-05-28 15:20:00,76.93,76.93,76.91,76.92,88911.0,73.5346,73.5346,73.5155,73.525,88911.0
2024-05-28 15:30:00,76.91,76.92,76.91,76.92,33166.0,73.5155,73.525,73.5155,73.525,33166.0
2024-05-28 15:40:00,76.92,76.92,76.91,76.91,32088.0,73.525,73.525,73.5155,73.5155,32088.0
2024-05-28 15:50:00,76.91,76.92,76.91,76.92,99429.0,73.5155,73.525,73.5155,73.525,99429.0
2024-05-29 09:30:00,76.91,76.91,76.86,76.88,43161.0,73.5155,73.5155,73.4677,73.4868,43161.0
2024-05-29 09:40:00,76.88,76.88,76.84,76.86,44569.0,73.4868,73.4868,73.4486,73.4677,44569.0
2024-05-29 09:50:00,76.86,76.88,76.86,76.87,27015.0,73.4677,73.4868,73.4677,73.4772,27015.0
2024-05-29 10:00:00,76.87,76.88,76.85,76.86,50201.0,73.4772,73.4868,73.4581,73.4677,50201.0
2024-05-29 10:10:00,76.86,76.86,76.85,76.86,22777.0,73.4677,73.4677,73.4581,73.4677,22777.0
2024-05-29 10:20:00,76.85,76.86,76.85,76.86,32804.0,73.4581,73.4677,73.4581,73.4677,32804.0
2024-05-29 10:30:00,76.86,76.87,76.85,76.85,27731.0,73.4677,73.4772,73.4581,73.4581,27731.0
2024-05-29 10:40:00,76.86,76.86,76.85,76.85,57381.0,73.4677,73.4677,73.4581,73.4581,57381.0
2024-05-29 10:50:00,76.86,76.86,76.84,76.84,40858.0,73.4677,73.4677,73.4486,73.4486,40858.0
2024-05-29 11:00:00,76.84,76.85,76.83,76.84,283701.0,73.4486,73.4581,73.439,73.4486,283701.0
2024-05-29 11:10:00,76.84,76.85,76.84,76.84,30787.0,73.4486,73.4581,73.4486,73.4486,30787.0
2024-05-29 11:20:00,76.84,76.85,76.83,76.84,26066.0,73.4486,73.4581,73.439,73.4486,26066.0
2024-05-29 11:30:00,76.84,76.84,76.83,76.83,90336.0,73.4486,73.4486,73.439,73.439,90336.0
2024-05-29 11:40:00,76.83,76.84,76.82,76.82,51362.0,73.439,73.4486,73.4295,73.4295,51362.0
2024-05-29 11:50:00,76.83,76.84,76.82,76.83,30378.0,73.439,73.4486,73.4295,73.439,30378.0
2024-05-29 12:00:00,76.84,76.84,76.83,76.83,17635.0,73.4486,73.4486,73.439,73.439,17635.0
2024-05-29 12:10:00,76.83,76.84,76.83,76.83,20773.0,73.439,73.4486,73.439,73.439,20773.0
2024-05-29 12:20:00,76.84,76.84,76.83,76.83,27216.0,73.4486,73.4486,73.439,73.439,27216.0
2024-05-29 12:30:00,76.83,76.84,76.83,76.83,32033.0,73.439,73.4486,73.439,73.439,32033.0
2024-05-29 12:40:00,76.83,76.84,76.83,76.83,15357.0,73.439,73.4486,73.439,73.439,15357.0
2024-05-29 12:50:00,76.83,76.84,76.83,76.83,16252.0,73.439,73.4486,73.439,73.439,16252.0
2024-05-29 13:00:00,76.84,76.84,76.8,76.81,289528.0,73.4486,73.4486,73.4103,73.4199,289528.0
2024-05-29 13:10:00,76.81,76.82,76.81,76.82,17879.0,73.4199,73.4295,73.4199,73.4295,17879.0
2024-05-29 13:20:00,76.82,76.83,76.81,76.83,61204.0,73.4295,73.439,73.4199,73.439,61204.0
2024-05-29 13:30:00,76.83,76.84,76.82,76.83,32779.0,73.439,73.4486,73.4295,73.439,32779.0
2024-05-29 13:40:00,76.83,76.84,76.83,76.84,15483.0,73.439,73.4486,73.439,73.4486,15483.0
2024-05-29 13:50:00,76.84,76.84,76.83,76.84,47575.0,73.4486,73.4486,73.439,73.4486,47575.0
2024-05-29 14:00:00,76.84,76.85,76.83,76.84,29770.0,73.4486,73.4581,73.439,73.4486,29770.0
2024-05-29 14:10:00,76.85,76.85,76.83,76.84,35456.0,73.4581,73.4581,73.439,73.4486,35456.0
2024-05-29 14:20:00,76.83,76.85,76.83,76.84,30783.0,73.439,73.4581,73.439,73.4486,30783.0
2024-05-29 14:30:00,76.84,76.85,76.84,76.84,28216.0,73.4486,73.4581,73.4486,73.4486,28216.0
2024-05-29 14:40:00,76.84,76.85,76.83,76.83,42445.0,73.4486,73.4581,73.439,73.439,42445.0
2024-05-29 14:50:00,76.83,76.84,76.83,76.84,8433.0,73.439,73.4486,73.439,73.4486,8433.0
2024-05-29 15:00:00,76.84,76.84,76.83,76.84,31207.0,73.4486,73.4486,73.439,73.4486,31207.0
2024-05-29 15:10:00,76.84,76.85,76.83,76.84,69366.0,73.4486,73.4581,73.439,73.4486,69366.0
2024-05-29 15:20:00,76.84,76.86,76.84,76.86,50644.0,73.4486,73.4677,73.4486,73.4677,50644.0
2024-05-29 15:30:00,76.86,76.86,76.85,76.86,55040.0,73.4677,73.4677,73.4581,73.4677,55040.0
2024-05-29 15:40:00,76.86,76.86,76.85,76.86,23104.0,73.4677,73.4677,73.4581,73.4677,23104.0
2024-05-29 15:50:00,76.86,76.86,76.85,76.85,77937.0,73.4677,73.4677,73.4581,73.4581,77937.0
2024-05-30 09:30:00,76.88,76.94,76.88,76.93,43941.0,73.4868,73.5442,73.4868,73.5346,43941.0
2024-05-30 09:40:00,76.93,76.95,76.93,76.93,18938.0,73.5346,73.5537,73.5346,73.5346,18938.0
2024-05-30 09:50:00,76.93,76.96,76.92,76.95,18143.0,73.5346,73.5633,73.525,73.5537,18143.0
2024-05-30 10:00:00,76.95,76.96,76.94,76.95,24702.0,73.5537,73.5633,73.5442,73.5537,24702.0
2024-05-30 10:10:00,76.95,76.97,76.95,76.97,34220.0,73.5537,73.5728,73.5537,73.5728,34220.0
2024-05-30 10:20:00,76.97,76.97,76.96,76.96,28898.0,73.5728,73.5728,73.5633,73.5633,28898.0
2024-05-30 10:30:00,76.96,76.97,76.96,76.97,22356.0,73.5633,73.5728,73.5633,73.5728,22356.0
2024-05-30 10:40:00,76.96,76.97,76.95,76.95,27214.0,73.5633,73.5728,73.5537,73.5537,27214.0
2024-05-30 10:50:00,76.95,76.97,76.95,76.96,20575.0,73.5537,73.5728,73.5537,73.5633,20575.0
2024-05-30 11:00:00,76.97,76.98,76.96,76.97,18686.0,73.5728,73.5824,73.5633,73.5728,18686.0
2024-05-30 11:10:00,76.97,76.98,76.96,76.98,18392.0,73.5728,73.5824,73.5633,73.5824,18392.0
2024-05-30 11:20:00,76.98,76.98,76.97,76.98,33601.0,73.5824,73.5824,73.5728,73.5824,33601.0
2024-05-30 11:30:00,76.98,76.98,76.96,76.97,27274.0,73.5824,73.5824,73.5633,73.5728,27274.0
2024-05-30 11:40:00,76.97,76.97,76.96,76.96,88797.0,73.5728,73.5728,73.5633,73.5633,88797.0
2024-05-30 11:50:00,76.97,76.97,76.96,76.97,13814.0,73.5728,73.5728,73.5633,73.5728,13814.0
2024-05-30 12:00:00,76.97,76.97,76.96,76.97,11708.0,73.5728,73.5728,73.5633,73.5728,11708.0
2024-05-30 12:10:00,76.97,76.98,76.96,76.97,17396.0,73.5728,73.5824,73.5633,73.5728,17396.0
2024-05-30 12:20:00,76.97,76.98,76.97,76.97,13054.0,73.5728,73.5824,73.5728,73.5728,13054.0
2024-05-30 12:30:00,76.97,76.98,76.97,76.98,18019.0,73.5728,73.5824,73.5728,73.5824,18019.0
2024-05-30 12:40:00,76.98,76.98,76.97,76.97,24526.0,73.5824,73.5824,73.5728,73.5728,24526.0
2024-05-30 12:50:00,76.98,76.99,76.97,76.98,39227.0,73.5824,73.592,73.5728,73.5824,39227.0
2024-05-30 13:00:00,76.98,76.99,76.98,76.98,16431.0,73.5824,73.592,73.5824,73.5824,16431.0
2024-05-30 13:10:00,76.98,76.99,76.97,76.98,68558.0,73.5824,73.592,73.5728,73.5824,68558.0
2024-05-30 13:20:00,76.98,76.99,76.98,76.98,14347.0,73.5824,73.592,73.5824,73.5824,14347.0
2024-05-30 13:30:00,76.98,76.99,76.98,76.98,10599.0,73.5824,73.592,73.5824,73.5824,10599.0
2024-05-30 13:40:00,76.98,76.99,76.97,76.98,13959.0,73.5824,73.592,73.5728,73.5824,13959.0
2024-05-30 13:50:00,76.98,76.99,76.97,76.98,69506.0,73.5824,73.592,73.5728,73.5824,69506.0
2024-05-30 14:00:00,76.98,76.99,76.98,76.98,18964.0,73.5824,73.592,73.5824,73.5824,18964.0
2024-05-30 14:10:00,76.98,76.99,76.97,76.98,156218.0,73.5824,73.592,73.5728,73.5824,156218.0
2024-05-30 14:20:00,76.98,76.99,76.98,76.98,24486.0,73.5824,73.592,73.5824,73.5824,24486.0
2024-05-30 14:30:00,76.98,76.99,76.98,76.99,57738.0,73.5824,73.592,73.5824,73.592,57738.0
2024-05-30 14:40:00,76.98,76.99,76.97,76.97,11974.0,73.5824,73.592,73.5728,73.5728,11974.0
2024-05-30 14:50:00,76.97,76.98,76.97,76.97,11461.0,73.5728,73.5824,73.5728,73.5728,11461.0
2024-05-30 15:00:00,76.98,76.98,76.96,76.98,107710.0,73.5824,73.5824,73.5633,73.5824,107710.0
2024-05-30 15:10:00,76.97,76.98,76.97,76.98,15353.0,73.5728,73.5824,73.5728,73.5824,15353.0
2024-05-30 15:20:00,76.97,76.98,76.97,76.97,23307.0,73.5728,73.5824,73.5728,73.5728,23307.0
2024-05-30 15:30:00,76.97,76.98,76.97,76.97,30968.0,73.5728,73.5824,73.5728,73.5728,30968.0
2024-05-30 15:40:00,76.97,76.98,76.97,76.97,47042.0,73.5728,73.5824,73.5728,73.5728,47042.0
2024-05-30 15:50:00,76.98,76.99,76.97,76.98,94150.0,73.5824,73.592,73.5728,73.5824,94150.0
2024-05-31 09:30:00,77.03,77.09,77.03,77.09,34035.0,73.6302,73.6875,73.6302,73.6875,34035.0
2024-05-31 09:40:00,77.09,77.12,77.08,77.09,38880.0,73.6875,73.7162,73.678,73.6875,38880.0
2024-05-31 09:50:00,77.09,77.11,77.08,77.11,22613.0,73.6875,73.7067,73.678,73.7067,22613.0
2024-05-31 10:00:00,77.11,77.11,77.1,77.11,16738.0,73.7067,73.7067,73.6971,73.7067,16738.0
2024-05-31 10:10:00,77.11,77.11,77.09,77.09,30112.0,73.7067,73.7067,73.6875,73.6875,30112.0
2024-05-31 10:20:00,77.09,77.12,77.09,77.12,34310.0,73.6875,73.7162,73.6875,73.7162,34310.0
2024-05-31 10:30:00,77.12,77.12,77.11,77.12,22497.0,73.7162,73.7162,73.7067,73.7162,22497.0
2024-05-31 10:40:00,77.11,77.12,77.11,77.11,31303.0,73.7067,73.7162,73.7067,73.7067,31303.0
2024-05-31 10:50:00,77.12,77.14,77.11,77.13,54444.0,73.7162,73.7353,73.7067,73.7258,54444.0
2024-05-31 11:00:00,77.12,77.13,77.1,77.11,22198.0,73.7162,73.7258,73.6971,73.7067,22198.0
2024-05-31 11:10:00,77.1,77.11,77.09,77.09,21705.0,73.6971,73.7067,73.6875,73.6875,21705.0
2024-05-31 11:20:00,77.09,77.1,77.09,77.09,19204.0,73.6875,73.6971,73.6875,73.6875,19204.0
2024-05-31 11:30:00,77.09,77.1,77.07,77.08,30233.0,73.6875,73.6971,73.6684,73.678,30233.0
2024-05-31 11:40:00,77.08,77.08,77.07,77.08,18073.0,73.678,73.678,73.6684,73.678,18073.0
2024-05-31 11:50:00,77.08,77.09,77.07,77.09,26385.0,73.678,73.6875,73.6684,73.6875,26385.0
2024-05-31 12:00:00,77.09,77.09,77.07,77.08,46182.0,73.6875,73.6875,73.6684,73.678,46182.0
2024-05-31 12:10:00,77.08,77.08,77.07,77.08,16216.0,73.678,73.678,73.6684,73.678,16216.0
2024-05-31 12:20:00,77.08,77.08,77.07,77.08,19953.0,73.678,73.678,73.6684,73.678,19953.0
2024-05-31 12:30:00,77.08,77.08,77.07,77.08,17429.0,73.678,73.678,73.6684,73.678,17429.0
2024-05-31 12:40:00,77.08,77.08,77.07,77.07,9590.0,73.678,73.678,73.6684,73.6684,9590.0
2024-05-31 12:50:00,77.08,77.08,77.07,77.08,18599.0,73.678,73.678,73.6684,73.678,18599.0
2024-05-31 13:00:00,77.08,77.08,77.07,77.08,22036.0,73.678,73.678,73.6684,73.678,22036.0
2024-05-31 13:10:00,77.08,77.08,77.07,77.08,13137.0,73.678,73.678,73.6684,73.678,13137.0
2024-05-31 13:20:00,77.08,77.08,77.07,77.08,15751.0,73.678,73.678,73.6684,73.678,15751.0
2024-05-31 13:30:00,77.08,77.08,77.07,77.08,25106.0,73.678,73.678,73.6684,73.678,25106.0
2024-05-31 13:40:00,77.08,77.09,77.07,77.09,71234.0,73.678,73.6875,73.6684,73.6875,71234.0
2024-05-31 13:50:00,77.09,77.09,77.07,77.08,74207.0,73.6875,73.6875,73.6684,73.678,74207.0
2024-05-31 14:00:00,77.08,77.1,77.07,77.09,276895.0,73.678,73.6971,73.6684,73.6875,276895.0
2024-05-31 14:10:00,77.09,77.11,77.09,77.11,335136.0,73.6875,73.7067,73.6875,73.7067,335136.0
2024-05-31 14:20:00,77.11,77.11,77.1,77.1,49521.0,73.7067,73.7067,73.6971,73.6971,49521.0
2024-05-31 14:30:00,77.11,77.11,77.1,77.11,50035.0,73.7067,73.7067,73.6971,73.7067,50035.0
2024-05-31 14:40:00,77.1,77.11,77.08,77.09,40471.0,73.6971,73.7067,73.678,73.6875,40471.0
2024-05-31 14:50:00,77.09,77.09,77.08,77.09,39238.0,73.6875,73.6875,73.678,73.6875,39238.0
2024-05-31 15:00:00,77.08,77.1,77.08,77.1,31991.0,73.678,73.6971,73.678,73.6971,31991.0
2024-05-31 15:10:00,77.09,77.1,77.09,77.09,41517.0,73.6875,73.6971,73.6875,73.6875,41517.0
2024-05-31 15:20:00,77.09,77.1,77.09,77.09,22658.0,73.6875,73.6971,73.6875,73.6875,22658.0
2024-05-31 15:30:00,77.09,77.1,77.09,77.09,20635.0,73.6875,73.6971,73.6875,73.6875,20635.0
2024-05-31 15:40:00,77.09,77.11,77.09,77.11,110047.0,73.6875,73.7067,73.6875,73.7067,110047.0
2024-05-31 15:50:00,77.11,77.14,77.1,77.13,218251.0,73.7067,73.7353,73.6971,73.7258,218251.0
2024-06-03 09:30:00,76.96,76.96,76.92,76.94,26751.0,73.8097,73.8097,73.7713,73.7905,26751.0
2024-06-03 09:40:00,76.94,76.95,76.92,76.92,26722.0,73.7905,73.8001,73.7713,73.7713,26722.0
2024-06-03 09:50:00,76.92,76.94,76.92,76.94,35903.0,73.7713,73.7905,73.7713,73.7905,35903.0
2024-06-03 10:00:00,76.94,77.02,76.93,77.01,77156.0,73.7905,73.8672,73.7809,73.8576,77156.0
2024-06-03 10:10:00,77.01,77.02,76.99,77.02,95251.0,73.8576,73.8672,73.8384,73.8672,95251.0
2024-06-03 10:20:00,77.01,77.03,76.98,77.0,41585.0,73.8576,73.8768,73.8288,73.848,41585.0
2024-06-03 10:30:00,77.01,77.02,77.0,77.02,61521.0,73.8576,73.8672,73.848,73.8672,61521.0
2024-06-03 10:40:00,77.02,77.03,77.0,77.01,76055.0,73.8672,73.8768,73.848,73.8576,76055.0
2024-06-03 10:50:00,77.01,77.03,77.01,77.01,46662.0,73.8576,73.8768,73.8576,73.8576,46662.0
2024-06-03 11:00:00,77.02,77.02,77.01,77.02,22567.0,73.8672,73.8672,73.8576,73.8672,22567.0
2024-06-03 11:10:00,77.02,77.03,77.01,77.03,12400.0,73.8672,73.8768,73.8576,73.8768,12400.0
2024-06-03 11:20:00,77.02,77.03,77.02,77.03,15768.0,73.8672,73.8768,73.8672,73.8768,15768.0
2024-06-03 11:30:00,77.03,77.04,77.02,77.03,49544.0,73.8768,73.8864,73.8672,73.8768,49544.0
2024-06-03 11:40:00,77.04,77.04,77.02,77.03,15408.0,73.8864,73.8864,73.8672,73.8768,15408.0
2024-06-03 11:50:00,77.02,77.03,77.02,77.02,23310.0,73.8672,73.8768,73.8672,73.8672,23310.0
2024-06-03 12:00:00,77.02,77.03,77.01,77.02,18618.0,73.8672,73.8768,73.8576,73.8672,18618.0
2024-06-03 12:10:00,77.02,77.02,77.01,77.01,14140.0,73.8672,73.8672,73.8576,73.8576,14140.0
2024-06-03 12:20:00,77.01,77.02,77.0,77.01,467176.0,73.8576,73.8672,73.848,73.8576,467176.0
2024-06-03 12:30:00,77.01,77.02,77.0,77.02,23119.0,73.8576,73.8672,73.848,73.8672,23119.0
2024-06-03 12:40:00,77.02,77.02,77.01,77.01,13981.0,73.8672,73.8672,73.8576,73.8576,13981.0
2024-06-03 12:50:00,77.01,77.02,77.01,77.02,33429.0,73.8576,73.8672,73.8576,73.8672,33429.0
2024-06-03 13:00:00,77.01,77.03,77.01,77.03,46657.0,73.8576,73.8768,73.8576,73.8768,46657.0
2024-06-03 13:10:00,77.03,77.03,77.02,77.03,12689.0,73.8768,73.8768,73.8672,73.8768,12689.0
2024-06-03 13:20:00,77.03,77.03,77.02,77.03,31794.0,73.8768,73.8768,73.8672,73.8768,31794.0
2024-06-03 13:30:00,77.03,77.03,77.02,77.03,28490.0,73.8768,73.8768,73.8672,73.8768,28490.0
2024-06-03 13:40:00,77.02,77.03,77.01,77.02,30871.0,73.8672,73.8768,73.8576,73.8672,30871.0
2024-06-03 13:50:00,77.01,77.02,77.01,77.02,8581.0,73.8576,73.8672,73.8576,73.8672,8581.0
2024-06-03 14:00:00,77.02,77.02,77.01,77.02,16095.0,73.8672,73.8672,73.8576,73.8672,16095.0
2024-06-03 14:10:00,77.02,77.02,77.01,77.02,29348.0,73.8672,73.8672,73.8576,73.8672,29348.0
2024-06-03 14:20:00,77.02,77.04,77.01,77.04,34798.0,73.8672,73.8864,73.8576,73.8864,34798.0
2024-06-03 14:30:00,77.03,77.04,77.03,77.03,83966.0,73.8768,73.8864,73.8768,73.8768,83966.0
2024-06-03 14:40:00,77.03,77.04,77.03,77.03,16537.0,73.8768,73.8864,73.8768,73.8768,16537.0
2024-06-03 14:50:00,77.03,77.04,77.03,77.04,20260.0,73.8768,73.8864,73.8768,73.8864,20260.0
2024-06-03 15:00:00,77.03,77.04,77.02,77.03,80643.0,73.8768,73.8864,73.8672,73.8768,80643.0
2024-06-03 15:10:00,77.02,77.03,77.01,77.01,42723.0,73.8672,73.8768,73.8576,73.8576,42723.0
2024-06-03 15:20:00,77.01,77.03,77.01,77.03,78386.0,73.8576,73.8768,73.8576,73.8768,78386.0
2024-06-03 15:30:00,77.03,77.04,77.02,77.04,73256.0,73.8768,73.8864,73.8672,73.8864,73256.0
2024-06-03 15:40:00,77.03,77.04,77.02,77.02,33676.0,73.8768,73.8864,73.8672,73.8672,33676.0
2024-06-03 15:50:00,77.02,77.03,77.01,77.02,95304.0,73.8672,73.8768,73.8576,73.8672,95304.0
2024-06-04 09:30:00,77.03,77.08,77.03,77.07,328670.0,73.8768,73.9248,73.8768,73.9152,328670.0
2024-06-04 09:40:00,77.06,77.08,77.06,77.08,214975.0,73.9056,73.9248,73.9056,73.9248,214975.0
2024-06-04 09:50:00,77.08,77.11,77.07,77.09,198060.0,73.9248,73.9535,73.9152,73.9343,198060.0
2024-06-04 10:00:00,77.09,77.16,77.09,77.12,182080.0,73.9343,74.0015,73.9343,73.9631,182080.0
2024-06-04 10:10:00,77.12,77.12,77.08,77.09,132925.0,73.9631,73.9631,73.9248,73.9343,132925.0
2024-06-04 10:20:00,77.09,77.1,77.07,77.09,58686.0,73.9343,73.9439,73.9152,73.9343,58686.0
2024-06-04 10:30:00,77.1,77.11,77.08,77.09,44518.0,73.9439,73.9535,73.9248,73.9343,44518.0
2024-06-04 10:40:00,77.09,77.1,77.09,77.09,61867.0,73.9343,73.9439,73.9343,73.9343,61867.0
2024-06-04 10:50:00,77.09,77.11,77.09,77.09,54994.0,73.9343,73.9535,73.9343,73.9343,54994.0
2024-06-04 11:00:00,77.09,77.1,77.09,77.09,177523.0,73.9343,73.9439,73.9343,73.9343,177523.0
2024-06-04 11:10:00,77.09,77.1,77.09,77.09,75861.0,73.9343,73.9439,73.9343,73.9343,75861.0
2024-06-04 11:20:00,77.09,77.1,77.09,77.09,55476.0,73.9343,73.9439,73.9343,73.9343,55476.0
2024-06-04 11:30:00,77.09,77.1,77.09,77.1,28862.0,73.9343,73.9439,73.9343,73.9439,28862.0
2024-06-04 11:40:00,77.09,77.11,77.09,77.09,29930.0,73.9343,73.9535,73.9343,73.9343,29930.0
2024-06-04 11:50:00,77.09,77.11,77.09,77.11,24615.0,73.9343,73.9535,73.9343,73.9535,24615.0
2024-06-04 12:00:00,77.11,77.12,77.1,77.12,82106.0,73.9535,73.9631,73.9439,73.9631,82106.0
2024-06-04 12:10:00,77.12,77.12,77.11,77.12,31073.0,73.9631,73.9631,73.9535,73.9631,31073.0
2024-06-04 12:20:00,77.12,77.12,77.11,77.12,39095.0,73.9631,73.9631,73.9535,73.9631,39095.0
2024-06-04 12:30:00,77.11,77.12,77.11,77.12,23504.0,73.9535,73.9631,73.9535,73.9631,23504.0
2024-06-04 12:40:00,77.12,77.13,77.11,77.12,35314.0,73.9631,73.9727,73.9535,73.9631,35314.0
2024-06-04 12:50:00,77.12,77.13,77.11,77.13,41494.0,73.9631,73.9727,73.9535,73.9727,41494.0
2024-06-04 13:00:00,77.13,77.13,77.11,77.12,36559.0,73.9727,73.9727,73.9535,73.9631,36559.0
2024-06-04 13:10:00,77.12,77.13,77.12,77.13,12744.0,73.9631,73.9727,73.9631,73.9727,12744.0
2024-06-04 13:20:00,77.13,77.15,77.12,77.15,24442.0,73.9727,73.9919,73.9631,73.9919,24442.0
2024-06-04 13:30:00,77.15,77.16,77.14,77.16,76937.0,73.9919,74.0015,73.9823,74.0015,76937.0
2024-06-04 13:40:00,77.16,77.17,77.15,77.17,36256.0,74.0015,74.0111,73.9919,74.0111,36256.0
2024-06-04 13:50:00,77.17,77.17,77.14,77.15,11036.0,74.0111,74.0111,73.9823,73.9919,11036.0
2024-06-04 14:00:00,77.15,77.15,77.13,77.15,24476.0,73.9919,73.9919,73.9727,73.9919,24476.0
2024-06-04 14:10:00,77.15,77.15,77.13,77.14,14753.0,73.9919,73.9919,73.9727,73.9823,14753.0
2024-06-04 14:20:00,77.13,77.14,77.12,77.13,28466.0,73.9727,73.9823,73.9631,73.9727,28466.0
2024-06-04 14:30:00,77.12,77.13,77.11,77.12,16481.0,73.9631,73.9727,73.9535,73.9631,16481.0
2024-06-04 14:40:00,77.11,77.12,77.11,77.12,14564.0,73.9535,73.9631,73.9535,73.9631,14564.0
2024-06-04 14:50:00,77.12,77.12,77.11,77.12,22777.0,73.9631,73.9631,73.9535,73.9631,22777.0
2024-06-04 15:00:00,77.12,77.12,77.1,77.11,48005.0,73.9631,73.9631,73.9439,73.9535,48005.0
2024-06-04 15:10:00,77.1,77.12,77.1,77.12,44885.0,73.9439,73.9631,73.9439,73.9631,44885.0
2024-06-04 15:20:00,77.11,77.12,77.11,77.12,36961.0,73.9535,73.9631,73.9535,73.9631,36961.0
2024-06-04 15:30:00,77.12,77.12,77.11,77.12,20856.0,73.9631,73.9631,73.9535,73.9631,20856.0
2024-06-04 15:40:00,77.12,77.13,77.11,77.12,44247.0,73.9631,73.9727,73.9535,73.9631,44247.0
2024-06-04 15:50:00,77.13,77.13,77.12,77.12,60091.0,73.9727,73.9727,73.9631,73.9631,60091.0
2024-06-05 09:30:00,77.13,77.16,77.13,77.14,112811.0,73.9727,74.0015,73.9727,73.9823,112811.0
2024-06-05 09:40:00,77.15,77.19,77.13,77.14,29734.0,73.9919,74.0302,73.9727,73.9823,29734.0
2024-06-05 09:50:00,77.14,77.2,77.13,77.19,31757.0,73.9823,74.0398,73.9727,74.0302,31757.0
2024-06-05 10:00:00,77.19,77.19,77.08,77.09,109945.0,74.0302,74.0302,73.9248,73.9343,109945.0
2024-06-05 10:10:00,77.09,77.09,77.07,77.07,91562.0,73.9343,73.9343,73.9152,73.9152,91562.0
2024-06-05 10:20:00,77.08,77.11,77.07,77.09,58247.0,73.9248,73.9535,73.9152,73.9343,58247.0
2024-06-05 10:30:00,77.1,77.14,77.09,77.14,69014.0,73.9439,73.9823,73.9343,73.9823,69014.0
2024-06-05 10:40:00,77.14,77.14,77.11,77.12,66628.0,73.9823,73.9823,73.9535,73.9631,66628.0
2024-06-05 10:50:00,77.12,77.13,77.1,77.13,163353.0,73.9631,73.9727,73.9439,73.9727,163353.0
2024-06-05 11:00:00,77.13,77.16,77.12,77.16,50779.0,73.9727,74.0015,73.9631,74.0015,50779.0
2024-06-05 11:10:00,77.15,77.17,77.15,77.16,99306.0,73.9919,74.0111,73.9919,74.0015,99306.0
2024-06-05 11:20:00,77.16,77.18,77.15,77.17,152980.0,74.0015,74.0207,73.9919,74.0111,152980.0
2024-06-05 11:30:00,77.18,77.19,77.17,77.18,44080.0,74.0207,74.0302,74.0111,74.0207,44080.0
2024-06-05 11:40:00,77.18,77.19,77.17,77.17,58284.0,74.0207,74.0302,74.0111,74.0111,58284.0
2024-06-05 11:50:00,77.17,77.18,77.17,77.17,61831.0,74.0111,74.0207,74.0111,74.0111,61831.0
2024-06-05 12:00:00,77.17,77.18,77.16,77.17,56454.0,74.0111,74.0207,74.0015,74.0111,56454.0
2024-06-05 12:10:00,77.16,77.17,77.16,77.16,63338.0,74.0015,74.0111,74.0015,74.0015,63338.0
2024-06-05 12:20:00,77.17,77.17,77.16,77.17,72882.0,74.0111,74.0111,74.0015,74.0111,72882.0
2024-06-05 12:30:00,77.17,77.17,77.16,77.17,75920.0,74.0111,74.0111,74.0015,74.0111,75920.0
2024-06-05 12:40:00,77.17,77.17,77.16,77.17,54424.0,74.0111,74.0111,74.0015,74.0111,54424.0
2024-06-05 12:50:00,77.17,77.17,77.16,77.17,41479.0,74.0111,74.0111,74.0015,74.0111,41479.0
2024-06-05 13:00:00,77.17,77.17,77.16,77.17,53950.0,74.0111,74.0111,74.0015,74.0111,53950.0
2024-06-05 13:10:00,77.17,77.17,77.16,77.17,47178.0,74.0111,74.0111,74.0015,74.0111,47178.0
2024-06-05 13:20:00,77.17,77.17,77.16,77.17,74218.0,74.0111,74.0111,74.0015,74.0111,74218.0
2024-06-05 13:30:00,77.17,77.17,77.16,77.17,29851.0,74.0111,74.0111,74.0015,74.0111,29851.0
2024-06-05 13:40:00,77.17,77.17,77.16,77.16,32093.0,74.0111,74.0111,74.0015,74.0015,32093.0
2024-06-05 13:50:00,77.17,77.18,77.16,77.17,40193.0,74.0111,74.0207,74.0015,74.0111,40193.0
2024-06-05 14:00:00,77.17,77.18,77.17,77.17,61453.0,74.0111,74.0207,74.0111,74.0111,61453.0
2024-06-05 14:10:00,77.18,77.19,77.17,77.17,55193.0,74.0207,74.0302,74.0111,74.0111,55193.0
2024-06-05 14:20:00,77.18,77.2,77.17,77.19,68041.0,74.0207,74.0398,74.0111,74.0302,68041.0
2024-06-05 14:30:00,77.19,77.2,77.19,77.2,63109.0,74.0302,74.0398,74.0302,74.0398,63109.0
2024-06-05 14:40:00,77.19,77.2,77.19,77.2,47798.0,74.0302,74.0398,74.0302,74.0398,47798.0
2024-06-05 14:50:00,77.2,77.2,77.18,77.2,103190.0,74.0398,74.0398,74.0207,74.0398,103190.0
2024-06-05 15:00:00,77.2,77.2,77.18,77.19,55935.0,74.0398,74.0398,74.0207,74.0302,55935.0
2024-06-05 15:10:00,77.18,77.2,77.18,77.2,67573.0,74.0207,74.0398,74.0207,74.0398,67573.0
2024-06-05 15:20:00,77.19,77.2,77.19,77.2,47712.0,74.0302,74.0398,74.0302,74.0398,47712.0
2024-06-05 15:30:00,77.2,77.2,77.19,77.2,112795.0,74.0398,74.0398,74.0302,74.0398,112795.0
2024-06-05 15:40:00,77.19,77.2,77.19,77.2,59741.0,74.0302,74.0398,74.0302,74.0398,59741.0
2024-06-05 15:50:00,77.2,77.2,77.19,77.19,294572.0,74.0398,74.0398,74.0302,74.0302,294572.0
2024-06-06 09:30:00,77.16,77.22,77.16,77.22,143879.0,74.0015,74.059,74.0015,74.059,143879.0
2024-06-06 09:40:00,77.22,77.22,77.19,77.2,229684.0,74.059,74.059,74.0302,74.0398,229684.0
2024-06-06 09:50:00,77.2,77.2,77.18,77.18,20849.0,74.0398,74.0398,74.0207,74.0207,20849.0
2024-06-06 10:00:00,77.19,77.21,77.18,77.21,65966.0,74.0302,74.0494,74.0207,74.0494,65966.0
2024-06-06 10:10:00,77.2,77.21,77.19,77.2,49805.0,74.0398,74.0494,74.0302,74.0398,49805.0
2024-06-06 10:20:00,77.2,77.2,77.18,77.19,27558.0,74.0398,74.0398,74.0207,74.0302,27558.0
2024-06-06 10:30:00,77.19,77.19,77.18,77.18,19694.0,74.0302,74.0302,74.0207,74.0207,19694.0
2024-06-06 10:40:00,77.19,77.2,77.18,77.2,38837.0,74.0302,74.0398,74.0207,74.0398,38837.0
2024-06-06 10:50:00,77.2,77.2,77.18,77.18,69588.0,74.0398,74.0398,74.0207,74.0207,69588.0
2024-06-06 11:00:00,77.19,77.2,77.18,77.2,31808.0,74.0302,74.0398,74.0207,74.0398,31808.0
2024-06-06 11:10:00,77.2,77.2,77.19,77.2,31560.0,74.0398,74.0398,74.0302,74.0398,31560.0
2024-06-06 11:20:00,77.19,77.2,77.19,77.2,87786.0,74.0302,74.0398,74.0302,74.0398,87786.0
2024-06-06 11:30:00,77.2,77.21,77.2,77.2,28507.0,74.0398,74.0494,74.0398,74.0398,28507.0
2024-06-06 11:40:00,77.2,77.21,77.2,77.2,11776.0,74.0398,74.0494,74.0398,74.0398,11776.0
2024-06-06 11:50:00,77.2,77.21,77.19,77.2,21175.0,74.0398,74.0494,74.0302,74.0398,21175.0
2024-06-06 12:00:00,77.2,77.2,77.18,77.19,12887.0,74.0398,74.0398,74.0207,74.0302,12887.0
2024-06-06 12:10:00,77.19,77.19,77.18,77.19,14587.0,74.0302,74.0302,74.0207,74.0302,14587.0
2024-06-06 12:20:00,77.19,77.19,77.18,77.19,16466.0,74.0302,74.0302,74.0207,74.0302,16466.0
2024-06-06 12:30:00,77.19,77.19,77.18,77.19,207837.0,74.0302,74.0302,74.0207,74.0302,207837.0
2024-06-06 12:40:00,77.19,77.19,77.18,77.19,28331.0,74.0302,74.0302,74.0207,74.0302,28331.0
2024-06-06 12:50:00,77.19,77.19,77.18,77.18,28641.0,74.0302,74.0302,74.0207,74.0207,28641.0
2024-06-06 13:00:00,77.19,77.2,77.18,77.2,37055.0,74.0302,74.0398,74.0207,74.0398,37055.0
2024-06-06 13:10:00,77.19,77.2,77.19,77.19,24906.0,74.0302,74.0398,74.0302,74.0302,24906.0
2024-06-06 13:20:00,77.2,77.21,77.19,77.2,38377.0,74.0398,74.0494,74.0302,74.0398,38377.0
2024-06-06 13:30:00,77.2,77.22,77.2,77.2,1127678.0,74.0398,74.059,74.0398,74.0398,1127678.0
2024-06-06 13:40:00,77.2,77.21,77.2,77.2,30820.0,74.0398,74.0494,74.0398,74.0398,30820.0
2024-06-06 13:50:00,77.21,77.21,77.19,77.2,56910.0,74.0494,74.0494,74.0302,74.0398,56910.0
2024-06-06 14:00:00,77.2,77.21,77.2,77.2,60473.0,74.0398,74.0494,74.0398,74.0398,60473.0
2024-06-06 14:10:00,77.2,77.21,77.2,77.2,22129.0,74.0398,74.0494,74.0398,74.0398,22129.0
2024-06-06 14:20:00,77.2,77.21,77.2,77.2,95836.0,74.0398,74.0494,74.0398,74.0398,95836.0
2024-06-06 14:30:00,77.21,77.21,77.2,77.21,30100.0,74.0494,74.0494,74.0398,74.0494,30100.0
2024-06-06 14:40:00,77.21,77.21,77.2,77.2,60655.0,74.0494,74.0494,74.0398,74.0398,60655.0
2024-06-06 14:50:00,77.2,77.21,77.2,77.2,23888.0,74.0398,74.0494,74.0398,74.0398,23888.0
2024-06-06 15:00:00,77.2,77.21,77.2,77.2,37526.0,74.0398,74.0494,74.0398,74.0398,37526.0
2024-06-06 15:10:00,77.2,77.21,77.2,77.21,43630.0,74.0398,74.0494,74.0398,74.0494,43630.0
2024-06-06 15:20:00,77.21,77.21,77.2,77.21,19114.0,74.0494,74.0494,74.0398,74.0494,19114.0
2024-06-06 15:30:00,77.21,77.21,77.2,77.21,29087.0,74.0494,74.0494,74.0398,74.0494,29087.0
2024-06-06 15:40:00,77.21,77.21,77.19,77.2,92209.0,74.0494,74.0494,74.0302,74.0398,92209.0
2024-06-06 15:50:00,77.2,77.2,77.18,77.2,166649.0,74.0398,74.0398,74.0207,74.0398,166649.0
2024-06-07 09:30:00,77.01,77.01,76.98,76.99,41868.0,73.8576,73.8576,73.8288,73.8384,41868.0
2024-06-07 09:40:00,76.98,76.99,76.96,76.97,13485.0,73.8288,73.8384,73.8097,73.8193,13485.0
2024-06-07 09:50:00,76.96,76.98,76.96,76.98,25070.0,73.8097,73.8288,73.8097,73.8288,25070.0
2024-06-07 10:00:00,76.98,76.98,76.96,76.98,74299.0,73.8288,73.8288,73.8097,73.8288,74299.0
2024-06-07 10:10:00,76.98,77.01,76.97,77.01,274990.0,73.8288,73.8576,73.8193,73.8576,274990.0
2024-06-07 10:20:00,77.02,77.02,77.0,77.01,115765.0,73.8672,73.8672,73.848,73.8576,115765.0
2024-06-07 10:30:00,77.01,77.02,77.0,77.02,28003.0,73.8576,73.8672,73.848,73.8672,28003.0
2024-06-07 10:40:00,77.01,77.02,76.99,76.99,44484.0,73.8576,73.8672,73.8384,73.8384,44484.0
2024-06-07 10:50:00,77.0,77.0,76.99,77.0,50389.0,73.848,73.848,73.8384,73.848,50389.0
2024-06-07 11:00:00,77.0,77.0,76.99,77.0,44366.0,73.848,73.848,73.8384,73.848,44366.0
2024-06-07 11:10:00,77.0,77.0,76.99,77.0,47903.0,73.848,73.848,73.8384,73.848,47903.0
2024-06-07 11:20:00,76.99,77.0,76.99,76.99,65557.0,73.8384,73.848,73.8384,73.8384,65557.0
2024-06-07 11:30:00,76.99,77.0,76.98,76.98,46640.0,73.8384,73.848,73.8288,73.8288,46640.0
2024-06-07 11:40:00,76.98,76.99,76.98,76.98,140653.0,73.8288,73.8384,73.8288,73.8288,140653.0
2024-06-07 11:50:00,76.98,76.99,76.97,76.98,70936.0,73.8288,73.8384,73.8193,73.8288,70936.0
2024-06-07 12:00:00,76.98,76.99,76.97,76.98,91645.0,73.8288,73.8384,73.8193,73.8288,91645.0
2024-06-07 12:10:00,76.98,76.99,76.98,76.98,52375.0,73.8288,73.8384,73.8288,73.8288,52375.0
2024-06-07 12:20:00,76.98,77.0,76.98,77.0,88790.0,73.8288,73.848,73.8288,73.848,88790.0
2024-06-07 12:30:00,77.0,77.0,76.97,76.98,73091.0,73.848,73.848,73.8193,73.8288,73091.0
2024-06-07 12:40:00,76.97,76.98,76.97,76.97,63023.0,73.8193,73.8288,73.8193,73.8193,63023.0
2024-06-07 12:50:00,76.97,76.98,76.97,76.98,63473.0,73.8193,73.8288,73.8193,73.8288,63473.0
2024-06-07 13:00:00,76.97,76.98,76.97,76.98,61643.0,73.8193,73.8288,73.8193,73.8288,61643.0
2024-06-07 13:10:00,76.98,76.98,76.97,76.97,16968.0,73.8288,73.8288,73.8193,73.8193,16968.0
2024-06-07 13:20:00,76.98,76.98,76.97,76.98,3813.0,73.8288,73.8288,73.8193,73.8288,3813.0
2024-06-07 13:30:00,76.98,76.98,76.97,76.98,18248.0,73.8288,73.8288,73.8193,73.8288,18248.0
2024-06-07 13:40:00,76.98,76.98,76.97,76.97,11842.0,73.8288,73.8288,73.8193,73.8193,11842.0
2024-06-07 13:50:00,76.97,76.98,76.97,76.98,7839.0,73.8193,73.8288,73.8193,73.8288,7839.0
2024-06-07 14:00:00,76.98,76.98,76.97,76.97,24564.0,73.8288,73.8288,73.8193,73.8193,24564.0
2024-06-07 14:10:00,76.97,76.98,76.97,76.98,30901.0,73.8193,73.8288,73.8193,73.8288,30901.0
2024-06-07 14:20:00,76.98,76.98,76.97,76.98,38008.0,73.8288,73.8288,73.8193,73.8288,38008.0
2024-06-07 14:30:00,76.97,76.98,76.97,76.98,26297.0,73.8193,73.8288,73.8193,73.8288,26297.0
2024-06-07 14:40:00,76.97,76.98,76.97,76.98,22819.0,73.8193,73.8288,73.8193,73.8288,22819.0
2024-06-07 14:50:00,76.97,76.98,76.97,76.98,26408.0,73.8193,73.8288,73.8193,73.8288,26408.0
2024-06-07 15:00:00,76.98,76.98,76.97,76.98,24086.0,73.8288,73.8288,73.8193,73.8288,24086.0
2024-06-07 15:10:00,76.98,76.98,76.97,76.97,23510.0,73.8288,73.8288,73.8193,73.8193,23510.0
2024-06-07 15:20:00,76.97,76.98,76.96,76.96,290106.0,73.8193,73.8288,73.8097,73.8097,290106.0
2024-06-07 15:30:00,76.96,76.97,76.95,76.95,78311.0,73.8097,73.8193,73.8001,73.8001,78311.0
2024-06-07 15:40:00,76.95,76.96,76.95,76.96,80829.0,73.8001,73.8097,73.8001,73.8097,80829.0
2024-06-07 15:50:00,76.95,76.96,76.94,76.94,128321.0,73.8001,73.8097,73.7905,73.7905,128321.0
2024-06-10 09:30:00,76.93,76.96,76.92,76.94,239875.0,73.7809,73.8097,73.7713,73.7905,239875.0
2024-06-10 09:40:00,76.94,76.95,76.93,76.94,86247.0,73.7905,73.8001,73.7809,73.7905,86247.0
2024-06-10 09:50:00,76.94,76.95,76.93,76.94,79620.0,73.7905,73.8001,73.7809,73.7905,79620.0
2024-06-10 10:00:00,76.94,76.95,76.93,76.94,53001.0,73.7905,73.8001,73.7809,73.7905,53001.0
2024-06-10 10:10:00,76.94,76.95,76.93,76.94,20238.0,73.7905,73.8001,73.7809,73.7905,20238.0
2024-06-10 10:20:00,76.94,76.96,76.94,76.96,12030.0,73.7905,73.8097,73.7905,73.8097,12030.0
2024-06-10 10:30:00,76.96,76.96,76.94,76.95,43397.0,73.8097,73.8097,73.7905,73.8001,43397.0
2024-06-10 10:40:00,76.94,76.95,76.94,76.95,29067.0,73.7905,73.8001,73.7905,73.8001,29067.0
2024-06-10 10:50:00,76.94,76.95,76.94,76.95,35914.0,73.7905,73.8001,73.7905,73.8001,35914.0
2024-06-10 11:00:00,76.95,76.95,76.94,76.95,37411.0,73.8001,73.8001,73.7905,73.8001,37411.0
2024-06-10 11:10:00,76.94,76.95,76.94,76.95,52614.0,73.7905,73.8001,73.7905,73.8001,52614.0
2024-06-10 11:20:00,76.95,76.95,76.94,76.95,40659.0,73.8001,73.8001,73.7905,73.8001,40659.0
2024-06-10 11:30:00,76.94,76.95,76.94,76.94,37775.0,73.7905,73.8001,73.7905,73.7905,37775.0
2024-06-10 11:40:00,76.94,76.95,76.94,76.95,57615.0,73.7905,73.8001,73.7905,73.8001,57615.0
2024-06-10 11:50:00,76.95,76.96,76.94,76.95,63198.0,73.8001,73.8097,73.7905,73.8001,63198.0
2024-06-10 12:00:00,76.95,76.96,76.94,76.95,65007.0,73.8001,73.8097,73.7905,73.8001,65007.0
2024-06-10 12:10:00,76.95,76.96,76.94,76.95,121819.0,73.8001,73.8097,73.7905,73.8001,121819.0
2024-06-10 12:20:00,76.95,76.96,76.95,76.95,41009.0,73.8001,73.8097,73.8001,73.8001,41009.0
2024-06-10 12:30:00,76.95,76.96,76.94,76.95,43521.0,73.8001,73.8097,73.7905,73.8001,43521.0
2024-06-10 12:40:00,76.95,76.95,76.94,76.95,45976.0,73.8001,73.8001,73.7905,73.8001,45976.0
2024-06-10 12:50:00,76.94,76.95,76.93,76.94,42348.0,73.7905,73.8001,73.7809,73.7905,42348.0
2024-06-10 13:00:00,76.94,76.94,76.92,76.92,96061.0,73.7905,73.7905,73.7713,73.7713,96061.0
2024-06-10 13:10:00,76.92,76.92,76.91,76.92,52607.0,73.7713,73.7713,73.7617,73.7713,52607.0
2024-06-10 13:20:00,76.92,76.93,76.91,76.92,89411.0,73.7713,73.7809,73.7617,73.7713,89411.0
2024-06-10 13:30:00,76.92,76.93,76.92,76.92,52777.0,73.7713,73.7809,73.7713,73.7713,52777.0
2024-06-10 13:40:00,76.92,76.93,76.92,76.92,44151.0,73.7713,73.7809,73.7713,73.7713,44151.0
2024-06-10 13:50:00,76.92,76.93,76.91,76.92,74801.0,73.7713,73.7809,73.7617,73.7713,74801.0
2024-06-10 14:00:00,76.92,76.93,76.91,76.92,50391.0,73.7713,73.7809,73.7617,73.7713,50391.0
2024-06-10 14:10:00,76.92,76.93,76.92,76.92,25325.0,73.7713,73.7809,73.7713,73.7713,25325.0
2024-06-10 14:20:00,76.92,76.94,76.92,76.93,187149.0,73.7713,73.7905,73.7713,73.7809,187149.0
2024-06-10 14:30:00,76.94,76.94,76.93,76.94,30053.0,73.7905,73.7905,73.7809,73.7905,30053.0
2024-06-10 14:40:00,76.93,76.94,76.92,76.92,53969.0,73.7809,73.7905,73.7713,73.7713,53969.0
2024-06-10 14:50:00,76.92,76.93,76.92,76.93,22892.0,73.7713,73.7809,73.7713,73.7809,22892.0
2024-06-10 15:00:00,76.92,76.93,76.92,76.92,110273.0,73.7713,73.7809,73.7713,73.7713,110273.0
2024-06-10 15:10:00,76.92,76.94,76.92,76.94,30533.0,73.7713,73.7905,73.7713,73.7905,30533.0
2024-06-10 15:20:00,76.94,76.94,76.93,76.94,34833.0,73.7905,73.7905,73.7809,73.7905,34833.0
2024-06-10 15:30:00,76.94,76.94,76.93,76.93,41854.0,73.7905,73.7905,73.7809,73.7809,41854.0
2024-06-10 15:40:00,76.94,76.94,76.93,76.94,261924.0,73.7905,73.7905,73.7809,73.7905,261924.0
2024-06-10 15:50:00,76.93,76.94,76.92,76.93,693385.0,73.7809,73.7905,73.7713,73.7809,693385.0
2024-06-11 09:30:00,77.03,77.03,76.97,76.98,35493.0,73.8768,73.8768,73.8193,73.8288,35493.0
2024-06-11 09:40:00,76.97,76.98,76.96,76.97,30087.0,73.8193,73.8288,73.8097,73.8193,30087.0
2024-06-11 09:50:00,76.97,76.98,76.96,76.98,261302.0,73.8193,73.8288,73.8097,73.8288,261302.0
2024-06-11 10:00:00,76.98,76.98,76.96,76.97,120077.0,73.8288,73.8288,73.8097,73.8193,120077.0
2024-06-11 10:10:00,76.97,76.97,76.96,76.96,24513.0,73.8193,73.8193,73.8097,73.8097,24513.0
2024-06-11 10:20:00,76.97,76.97,76.95,76.95,46573.0,73.8193,73.8193,73.8001,73.8001,46573.0
2024-06-11 10:30:00,76.95,76.97,76.95,76.97,52650.0,73.8001,73.8193,73.8001,73.8193,52650.0
2024-06-11 10:40:00,76.97,76.97,76.96,76.97,24907.0,73.8193,73.8193,73.8097,73.8193,24907.0
2024-06-11 10:50:00,76.97,76.98,76.96,76.97,43171.0,73.8193,73.8288,73.8097,73.8193,43171.0
2024-06-11 11:00:00,76.97,76.98,76.96,76.96,47096.0,73.8193,73.8288,73.8097,73.8097,47096.0
2024-06-11 11:10:00,76.96,76.97,76.96,76.97,20880.0,73.8097,73.8193,73.8097,73.8193,20880.0
2024-06-11 11:20:00,76.97,76.97,76.96,76.96,10825.0,73.8193,73.8193,73.8097,73.8097,10825.0
2024-06-11 11:30:00,76.97,76.97,76.96,76.97,31687.0,73.8193,73.8193,73.8097,73.8193,31687.0
2024-06-11 11:40:00,76.97,76.97,76.96,76.97,10547.0,73.8193,73.8193,73.8097,73.8193,10547.0
2024-06-11 11:50:00,76.96,76.97,76.96,76.97,19134.0,73.8097,73.8193,73.8097,73.8193,19134.0
2024-06-11 12:00:00,76.96,76.97,76.96,76.97,11442.0,73.8097,73.8193,73.8097,73.8193,11442.0
2024-06-11 12:10:00,76.96,76.97,76.96,76.97,29659.0,73.8097,73.8193,73.8097,73.8193,29659.0
2024-06-11 12:20:00,76.97,76.97,76.96,76.96,10996.0,73.8193,73.8193,73.8097,73.8097,10996.0
2024-06-11 12:30:00,76.96,76.97,76.96,76.96,25087.0,73.8097,73.8193,73.8097,73.8097,25087.0
2024-06-11 12:40:00,76.97,76.97,76.96,76.97,23436.0,73.8193,73.8193,73.8097,73.8193,23436.0
2024-06-11 12:50:00,76.97,76.97,76.96,76.97,25073.0,73.8193,73.8193,73.8097,73.8193,25073.0
2024-06-11 13:00:00,76.97,77.02,76.95,77.01,76728.0,73.8193,73.8672,73.8001,73.8576,76728.0
2024-06-11 13:10:00,77.01,77.01,76.99,77.0,49723.0,73.8576,73.8576,73.8384,73.848,49723.0
2024-06-11 13:20:00,77.0,77.01,76.99,77.0,185831.0,73.848,73.8576,73.8384,73.848,185831.0
2024-06-11 13:30:00,77.01,77.02,77.0,77.01,42670.0,73.8576,73.8672,73.848,73.8576,42670.0
2024-06-11 13:40:00,77.01,77.02,77.0,77.01,53231.0,73.8576,73.8672,73.848,73.8576,53231.0
2024-06-11 13:50:00,77.02,77.03,77.01,77.03,49911.0,73.8672,73.8768,73.8576,73.8768,49911.0
2024-06-11 14:00:00,77.03,77.03,77.01,77.02,23233.0,73.8768,73.8768,73.8576,73.8672,23233.0
2024-06-11 14:10:00,77.02,77.03,77.01,77.03,47947.0,73.8672,73.8768,73.8576,73.8768,47947.0
2024-06-11 14:20:00,77.03,77.03,77.02,77.02,36172.0,73.8768,73.8768,73.8672,73.8672,36172.0
2024-06-11 14:30:00,77.03,77.03,77.02,77.03,17903.0,73.8768,73.8768,73.8672,73.8768,17903.0
2024-06-11 14:40:00,77.03,77.03,77.02,77.03,8751.0,73.8768,73.8768,73.8672,73.8768,8751.0
2024-06-11 14:50:00,77.02,77.03,77.02,77.02,18813.0,73.8672,73.8768,73.8672,73.8672,18813.0
2024-06-11 15:00:00,77.03,77.04,77.02,77.03,23147.0,73.8768,73.8864,73.8672,73.8768,23147.0
2024-06-11 15:10:00,77.03,77.04,77.03,77.03,2643.0,73.8768,73.8864,73.8768,73.8768,2643.0
2024-06-11 15:20:00,77.04,77.04,77.03,77.03,31530.0,73.8864,73.8864,73.8768,73.8768,31530.0
2024-06-11 15:30:00,77.03,77.04,77.03,77.03,33678.0,73.8768,73.8864,73.8768,73.8768,33678.0
2024-06-11 15:40:00,77.04,77.04,77.03,77.03,17775.0,73.8864,73.8864,73.8768,73.8768,17775.0
2024-06-11 15:50:00,77.03,77.04,77.02,77.02,84604.0,73.8768,73.8864,73.8672,73.8672,84604.0
2024-06-12 09:30:00,77.34,77.38,77.34,77.36,127395.0,74.1741,74.2125,74.1741,74.1933,127395.0
2024-06-12 09:40:00,77.35,77.38,77.34,77.36,22793.0,74.1837,74.2125,74.1741,74.1933,22793.0
2024-06-12 09:50:00,77.37,77.38,77.36,77.37,29275.0,74.2029,74.2125,74.1933,74.2029,29275.0
2024-06-12 10:00:00,77.37,77.39,77.37,77.38,502552.0,74.2029,74.2221,74.2029,74.2125,502552.0
2024-06-12 10:10:00,77.38,77.39,77.37,77.39,37245.0,74.2125,74.2221,74.2029,74.2221,37245.0
2024-06-12 10:20:00,77.38,77.39,77.38,77.39,195569.0,74.2125,74.2221,74.2125,74.2221,195569.0
2024-06-12 10:30:00,77.38,77.4,77.38,77.39,84078.0,74.2125,74.2317,74.2125,74.2221,84078.0
2024-06-12 10:40:00,77.38,77.39,77.38,77.38,27003.0,74.2125,74.2221,74.2125,74.2125,27003.0
2024-06-12 10:50:00,77.38,77.39,77.37,77.38,24823.0,74.2125,74.2221,74.2029,74.2125,24823.0
2024-06-12 11:00:00,77.38,77.38,77.37,77.38,12379.0,74.2125,74.2125,74.2029,74.2125,12379.0
2024-06-12 11:10:00,77.38,77.38,77.37,77.38,25925.0,74.2125,74.2125,74.2029,74.2125,25925.0
2024-06-12 11:20:00,77.38,77.38,77.37,77.37,36372.0,74.2125,74.2125,74.2029,74.2029,36372.0
2024-06-12 11:30:00,77.37,77.39,77.37,77.38,24045.0,74.2029,74.2221,74.2029,74.2125,24045.0
2024-06-12 11:40:00,77.38,77.39,77.38,77.38,12371.0,74.2125,74.2221,74.2125,74.2125,12371.0
2024-06-12 11:50:00,77.38,77.39,77.38,77.38,22761.0,74.2125,74.2221,74.2125,74.2125,22761.0
2024-06-12 12:00:00,77.38,77.38,77.37,77.38,28291.0,74.2125,74.2125,74.2029,74.2125,28291.0
2024-06-12 12:10:00,77.37,77.39,77.37,77.38,14044.0,74.2029,74.2221,74.2029,74.2125,14044.0
2024-06-12 12:20:00,77.39,77.39,77.37,77.37,29074.0,74.2221,74.2221,74.2029,74.2029,29074.0
2024-06-12 12:30:00,77.38,77.39,77.37,77.39,11319.0,74.2125,74.2221,74.2029,74.2221,11319.0
2024-06-12 12:40:00,77.39,77.4,77.38,77.4,15897.0,74.2221,74.2317,74.2125,74.2317,15897.0
2024-06-12 12:50:00,77.39,77.4,77.39,77.4,13140.0,74.2221,74.2317,74.2221,74.2317,13140.0
2024-06-12 13:00:00,77.4,77.4,77.38,77.39,15385.0,74.2317,74.2317,74.2125,74.2221,15385.0
2024-06-12 13:10:00,77.39,77.39,77.37,77.38,8052.0,74.2221,74.2221,74.2029,74.2125,8052.0
2024-06-12 13:20:00,77.38,77.38,77.37,77.38,9961.0,74.2125,74.2125,74.2029,74.2125,9961.0
2024-06-12 13:30:00,77.38,77.38,77.36,77.37,9539.0,74.2125,74.2125,74.1933,74.2029,9539.0
2024-06-12 13:40:00,77.37,77.38,77.36,77.37,19205.0,74.2029,74.2125,74.1933,74.2029,19205.0
2024-06-12 13:50:00,77.37,77.38,77.36,77.36,17578.0,74.2029,74.2125,74.1933,74.1933,17578.0
2024-06-12 14:00:00,77.37,77.37,77.27,77.32,70991.0,74.2029,74.2029,74.107,74.1549,70991.0
2024-06-12 14:10:00,77.31,77.34,77.3,77.34,57064.0,74.1453,74.1741,74.1357,74.1741,57064.0
2024-06-12 14:20:00,77.33,77.34,77.32,77.33,20683.0,74.1645,74.1741,74.1549,74.1645,20683.0
2024-06-12 14:30:00,77.34,77.36,77.3,77.33,30373.0,74.1741,74.1933,74.1357,74.1645,30373.0
2024-06-12 14:40:00,77.34,77.34,77.27,77.27,25055.0,74.1741,74.1741,74.107,74.107,25055.0
2024-06-12 14:50:00,77.27,77.29,77.25,77.28,30075.0,74.107,74.1262,74.0878,74.1166,30075.0
2024-06-12 15:00:00,77.27,77.27,77.24,77.25,53501.0,74.107,74.107,74.0782,74.0878,53501.0
2024-06-12 15:10:00,77.25,77.27,77.24,77.26,38458.0,74.0878,74.107,74.0782,74.0974,38458.0
2024-06-12 15:20:00,77.26,77.27,77.22,77.23,35053.0,74.0974,74.107,74.059,74.0686,35053.0
2024-06-12 15:30:00,77.23,77.24,77.22,77.23,48009.0,74.0686,74.0782,74.059,74.0686,48009.0
2024-06-12 15:40:00,77.23,77.23,77.22,77.23,96052.0,74.0686,74.0686,74.059,74.0686,96052.0
2024-06-12 15:50:00,77.23,77.23,77.21,77.21,41817.0,74.0686,74.0686,74.0494,74.0494,41817.0
2024-06-13 09:30:00,77.33,77.38,77.33,77.37,39986.0,74.1645,74.2125,74.1645,74.2029,39986.0
2024-06-13 09:40:00,77.37,77.38,77.34,77.36,21805.0,74.2029,74.2125,74.1741,74.1933,21805.0
2024-06-13 09:50:00,77.35,77.36,77.33,77.34,23953.0,74.1837,74.1933,74.1645,74.1741,23953.0
2024-06-13 10:00:00,77.36,77.36,77.34,77.35,20711.0,74.1933,74.1933,74.1741,74.1837,20711.0
2024-06-13 10:10:00,77.35,77.36,77.34,77.34,10741.0,74.1837,74.1933,74.1741,74.1741,10741.0
2024-06-13 10:20:00,77.35,77.36,77.34,77.34,10061.0,74.1837,74.1933,74.1741,74.1741,10061.0
2024-06-13 10:30:00,77.34,77.34,77.32,77.34,62553.0,74.1741,74.1741,74.1549,74.1741,62553.0
2024-06-13 10:40:00,77.34,77.35,77.32,77.35,16614.0,74.1741,74.1837,74.1549,74.1837,16614.0
2024-06-13 10:50:00,77.34,77.35,77.34,77.35,11055.0,74.1741,74.1837,74.1741,74.1837,11055.0
2024-06-13 11:00:00,77.35,77.36,77.34,77.35,9345.0,74.1837,74.1933,74.1741,74.1837,9345.0
2024-06-13 11:10:00,77.35,77.36,77.34,77.34,17780.0,74.1837,74.1933,74.1741,74.1741,17780.0
2024-06-13 11:20:00,77.34,77.37,77.34,77.36,22256.0,74.1741,74.2029,74.1741,74.1933,22256.0
2024-06-13 11:30:00,77.36,77.37,77.35,77.37,28822.0,74.1933,74.2029,74.1837,74.2029,28822.0
2024-06-13 11:40:00,77.36,77.38,77.36,77.38,11069.0,74.1933,74.2125,74.1933,74.2125,11069.0
2024-06-13 11:50:00,77.37,77.39,77.37,77.38,51688.0,74.2029,74.2221,74.2029,74.2125,51688.0
2024-06-13 12:00:00,77.38,77.39,77.37,77.39,9579.0,74.2125,74.2221,74.2029,74.2221,9579.0
2024-06-13 12:10:00,77.39,77.39,77.38,77.38,13435.0,74.2221,74.2221,74.2125,74.2125,13435.0
2024-06-13 12:20:00,77.38,77.39,77.37,77.39,13314.0,74.2125,74.2221,74.2029,74.2221,13314.0
2024-06-13 12:30:00,77.38,77.39,77.37,77.38,26211.0,74.2125,74.2221,74.2029,74.2125,26211.0
2024-06-13 12:40:00,77.37,77.38,77.35,77.35,32739.0,74.2029,74.2125,74.1837,74.1837,32739.0
2024-06-13 12:50:00,77.36,77.38,77.35,77.37,23198.0,74.1933,74.2125,74.1837,74.2029,23198.0
2024-06-13 13:00:00,77.36,77.41,77.36,77.41,37939.0,74.1933,74.2412,74.1933,74.2412,37939.0
2024-06-13 13:10:00,77.41,77.41,77.39,77.4,28906.0,74.2412,74.2412,74.2221,74.2317,28906.0
2024-06-13 13:20:00,77.39,77.4,77.38,77.39,38832.0,74.2221,74.2317,74.2125,74.2221,38832.0
2024-06-13 13:30:00,77.39,77.39,77.37,77.37,95774.0,74.2221,74.2221,74.2029,74.2029,95774.0
2024-06-13 13:40:00,77.38,77.38,77.36,77.36,20640.0,74.2125,74.2125,74.1933,74.1933,20640.0
2024-06-13 13:50:00,77.37,77.37,77.35,77.36,21719.0,74.2029,74.2029,74.1837,74.1933,21719.0
2024-06-13 14:00:00,77.36,77.36,77.34,77.34,28953.0,74.1933,74.1933,74.1741,74.1741,28953.0
2024-06-13 14:10:00,77.34,77.35,77.34,77.34,27431.0,74.1741,74.1837,74.1741,74.1741,27431.0
2024-06-13 14:20:00,77.34,77.35,77.34,77.35,27583.0,74.1741,74.1837,74.1741,74.1837,27583.0
2024-06-13 14:30:00,77.34,77.36,77.34,77.34,39260.0,74.1741,74.1933,74.1741,74.1741,39260.0
2024-06-13 14:40:00,77.34,77.36,77.34,77.36,27056.0,74.1741,74.1933,74.1741,74.1933,27056.0
2024-06-13 14:50:00,77.36,77.37,77.35,77.36,18376.0,74.1933,74.2029,74.1837,74.1933,18376.0
2024-06-13 15:00:00,77.37,77.37,77.36,77.37,16271.0,74.2029,74.2029,74.1933,74.2029,16271.0
2024-06-13 15:10:00,77.36,77.37,77.35,77.35,38863.0,74.1933,74.2029,74.1837,74.1837,38863.0
2024-06-13 15:20:00,77.36,77.36,77.35,77.35,49683.0,74.1933,74.1933,74.1837,74.1837,49683.0
2024-06-13 15:30:00,77.35,77.36,77.34,77.35,21639.0,74.1837,74.1933,74.1741,74.1837,21639.0
2024-06-13 15:40:00,77.35,77.36,77.34,77.36,41169.0,74.1837,74.1933,74.1741,74.1933,41169.0
2024-06-13 15:50:00,77.36,77.36,77.35,77.36,88586.0,74.1933,74.1933,74.1837,74.1933,88586.0
2024-06-14 09:30:00,77.3,77.37,77.3,77.34,22494.0,74.1357,74.2029,74.1357,74.1741,22494.0
2024-06-14 09:40:00,77.34,77.36,77.33,77.34,600592.0,74.1741,74.1933,74.1645,74.1741,600592.0
2024-06-14 09:50:00,77.33,77.38,77.32,77.37,20881.0,74.1645,74.2125,74.1549,74.2029,20881.0
2024-06-14 10:00:00,77.37,77.38,77.34,77.34,15221.0,74.2029,74.2125,74.1741,74.1741,15221.0
2024-06-14 10:10:00,77.35,77.35,77.32,77.33,15238.0,74.1837,74.1837,74.1549,74.1645,15238.0
2024-06-14 10:20:00,77.34,77.35,77.32,77.33,20017.0,74.1741,74.1837,74.1549,74.1645,20017.0
2024-06-14 10:30:00,77.33,77.35,77.33,77.34,19616.0,74.1645,74.1837,74.1645,74.1741,19616.0
2024-06-14 10:40:00,77.35,77.35,77.33,77.33,23267.0,74.1837,74.1837,74.1645,74.1645,23267.0
2024-06-14 10:50:00,77.34,77.34,77.32,77.34,45725.0,74.1741,74.1741,74.1549,74.1741,45725.0
2024-06-14 11:00:00,77.34,77.34,77.32,77.34,27663.0,74.1741,74.1741,74.1549,74.1741,27663.0
2024-06-14 11:10:00,77.34,77.34,77.33,77.34,19435.0,74.1741,74.1741,74.1645,74.1741,19435.0
2024-06-14 11:20:00,77.34,77.34,77.32,77.32,17896.0,74.1741,74.1741,74.1549,74.1549,17896.0
2024-06-14 11:30:00,77.32,77.33,77.31,77.32,11672.0,74.1549,74.1645,74.1453,74.1549,11672.0
2024-06-14 11:40:00,77.33,77.34,77.32,77.34,16601.0,74.1645,74.1741,74.1549,74.1741,16601.0
2024-06-14 11:50:00,77.33,77.34,77.32,77.33,11458.0,74.1645,74.1741,74.1549,74.1645,11458.0
2024-06-14 12:00:00,77.33,77.33,77.31,77.31,32665.0,74.1645,74.1645,74.1453,74.1453,32665.0
2024-06-14 12:10:00,77.32,77.32,77.3,77.31,24889.0,74.1549,74.1549,74.1357,74.1453,24889.0
2024-06-14 12:20:00,77.31,77.32,77.3,77.31,62676.0,74.1453,74.1549,74.1357,74.1453,62676.0
2024-06-14 12:30:00,77.31,77.32,77.31,77.31,38715.0,74.1453,74.1549,74.1453,74.1453,38715.0
2024-06-14 12:40:00,77.32,77.33,77.31,77.32,70365.0,74.1549,74.1645,74.1453,74.1549,70365.0
2024-06-14 12:50:00,77.32,77.33,77.31,77.31,30373.0,74.1549,74.1645,74.1453,74.1453,30373.0
2024-06-14 13:00:00,77.32,77.32,77.31,77.32,15043.0,74.1549,74.1549,74.1453,74.1549,15043.0
2024-06-14 13:10:00,77.32,77.32,77.31,77.31,12495.0,74.1549,74.1549,74.1453,74.1453,12495.0
2024-06-14 13:20:00,77.32,77.33,77.31,77.33,7858.0,74.1549,74.1645,74.1453,74.1645,7858.0
2024-06-14 13:30:00,77.33,77.34,77.32,77.34,9167.0,74.1645,74.1741,74.1549,74.1741,9167.0
2024-06-14 13:40:00,77.33,77.34,77.32,77.32,20856.0,74.1645,74.1741,74.1549,74.1549,20856.0
2024-06-14 13:50:00,77.33,77.33,77.32,77.33,38290.0,74.1645,74.1645,74.1549,74.1645,38290.0
2024-06-14 14:00:00,77.33,77.33,77.32,77.33,33609.0,74.1645,74.1645,74.1549,74.1645,33609.0
2024-06-14 14:10:00,77.33,77.33,77.32,77.33,7899.0,74.1645,74.1645,74.1549,74.1645,7899.0
2024-06-14 14:20:00,77.33,77.34,77.32,77.34,39180.0,74.1645,74.1741,74.1549,74.1741,39180.0
2024-06-14 14:30:00,77.34,77.34,77.33,77.34,17338.0,74.1741,74.1741,74.1645,74.1741,17338.0
2024-06-14 14:40:00,77.33,77.34,77.33,77.34,14124.0,74.1645,74.1741,74.1645,74.1741,14124.0
2024-06-14 14:50:00,77.34,77.34,77.33,77.33,13843.0,74.1741,74.1741,74.1645,74.1645,13843.0
2024-06-14 15:00:00,77.34,77.34,77.33,77.34,14921.0,74.1741,74.1741,74.1645,74.1741,14921.0
2024-06-14 15:10:00,77.33,77.34,77.33,77.34,21695.0,74.1645,74.1741,74.1645,74.1741,21695.0
2024-06-14 15:20:00,77.34,77.34,77.33,77.34,32999.0,74.1741,74.1741,74.1645,74.1741,32999.0
2024-06-14 15:30:00,77.34,77.34,77.32,77.33,303683.0,74.1741,74.1741,74.1549,74.1645,303683.0
2024-06-14 15:40:00,77.32,77.33,77.32,77.33,25427.0,74.1549,74.1645,74.1549,74.1645,25427.0
2024-06-14 15:50:00,77.33,77.34,77.32,77.33,96116.0,74.1645,74.1741,74.1549,74.1645,96116.0
2024-06-17 09:30:00,77.28,77.28,77.24,77.24,59974.0,74.1166,74.1166,74.0782,74.0782,59974.0
2024-06-17 09:40:00,77.25,77.25,77.23,77.23,23498.0,74.0878,74.0878,74.0686,74.0686,23498.0
2024-06-17 09:50:00,77.23,77.24,77.23,77.24,9361.0,74.0686,74.0782,74.0686,74.0782,9361.0
2024-06-17 10:00:00,77.24,77.24,77.22,77.22,14719.0,74.0782,74.0782,74.059,74.059,14719.0
2024-06-17 10:10:00,77.23,77.23,77.22,77.23,19794.0,74.0686,74.0686,74.059,74.0686,19794.0
2024-06-17 10:20:00,77.22,77.25,77.22,77.24,15754.0,74.059,74.0878,74.059,74.0782,15754.0
2024-06-17 10:30:00,77.24,77.25,77.23,77.24,59918.0,74.0782,74.0878,74.0686,74.0782,59918.0
2024-06-17 10:40:00,77.25,77.25,77.23,77.24,19126.0,74.0878,74.0878,74.0686,74.0782,19126.0
2024-06-17 10:50:00,77.24,77.24,77.23,77.23,10682.0,74.0782,74.0782,74.0686,74.0686,10682.0
2024-06-17 11:00:00,77.23,77.25,77.23,77.25,11306.0,74.0686,74.0878,74.0686,74.0878,11306.0
2024-06-17 11:10:00,77.25,77.25,77.23,77.24,15712.0,74.0878,74.0878,74.0686,74.0782,15712.0
2024-06-17 11:20:00,77.23,77.24,77.23,77.24,6379.0,74.0686,74.0782,74.0686,74.0782,6379.0
2024-06-17 11:30:00,77.24,77.24,77.23,77.23,35753.0,74.0782,74.0782,74.0686,74.0686,35753.0
2024-06-17 11:40:00,77.23,77.24,77.22,77.23,10970.0,74.0686,74.0782,74.059,74.0686,10970.0
2024-06-17 11:50:00,77.23,77.24,77.22,77.23,20859.0,74.0686,74.0782,74.059,74.0686,20859.0
2024-06-17 12:00:00,77.23,77.25,77.23,77.25,16268.0,74.0686,74.0878,74.0686,74.0878,16268.0
2024-06-17 12:10:00,77.24,77.26,77.24,77.26,11199.0,74.0782,74.0974,74.0782,74.0974,11199.0
2024-06-17 12:20:00,77.26,77.26,77.25,77.25,16933.0,74.0974,74.0974,74.0878,74.0878,16933.0
2024-06-17 12:30:00,77.25,77.26,77.25,77.25,13044.0,74.0878,74.0974,74.0878,74.0878,13044.0
2024-06-17 12:40:00,77.26,77.27,77.25,77.26,28716.0,74.0974,74.107,74.0878,74.0974,28716.0
2024-06-17 12:50:00,77.26,77.26,77.25,77.26,12723.0,74.0974,74.0974,74.0878,74.0974,12723.0
2024-06-17 13:00:00,77.26,77.26,77.25,77.26,114317.0,74.0974,74.0974,74.0878,74.0974,114317.0
2024-06-17 13:10:00,77.26,77.26,77.24,77.25,49317.0,74.0974,74.0974,74.0782,74.0878,49317.0
2024-06-17 13:20:00,77.25,77.25,77.23,77.24,51982.0,74.0878,74.0878,74.0686,74.0782,51982.0
2024-06-17 13:30:00,77.24,77.25,77.24,77.25,10575.0,74.0782,74.0878,74.0782,74.0878,10575.0
2024-06-17 13:40:00,77.25,77.25,77.24,77.25,23957.0,74.0878,74.0878,74.0782,74.0878,23957.0
2024-06-17 13:50:00,77.25,77.26,77.24,77.26,124343.0,74.0878,74.0974,74.0782,74.0974,124343.0
2024-06-17 14:00:00,77.25,77.26,77.25,77.25,42120.0,74.0878,74.0974,74.0878,74.0878,42120.0
2024-06-17 14:10:00,77.26,77.26,77.24,77.25,59805.0,74.0974,74.0974,74.0782,74.0878,59805.0
2024-06-17 14:20:00,77.25,77.25,77.23,77.23,26322.0,74.0878,74.0878,74.0686,74.0686,26322.0
2024-06-17 14:30:00,77.23,77.24,77.23,77.23,30282.0,74.0686,74.0782,74.0686,74.0686,30282.0
2024-06-17 14:40:00,77.23,77.24,77.23,77.23,140407.0,74.0686,74.0782,74.0686,74.0686,140407.0
2024-06-17 14:50:00,77.23,77.24,77.22,77.23,36782.0,74.0686,74.0782,74.059,74.0686,36782.0
2024-06-17 15:00:00,77.22,77.23,77.22,77.22,30746.0,74.059,74.0686,74.059,74.059,30746.0
2024-06-17 15:10:00,77.22,77.23,77.21,77.22,30982.0,74.059,74.0686,74.0494,74.059,30982.0
2024-06-17 15:20:00,77.22,77.22,77.2,77.2,58789.0,74.059,74.059,74.0398,74.0398,58789.0
2024-06-17 15:30:00,77.2,77.22,77.2,77.22,82589.0,74.0398,74.059,74.0398,74.059,82589.0
2024-06-17 15:40:00,77.22,77.23,77.21,77.22,541914.0,74.059,74.0686,74.0494,74.059,541914.0
2024-06-17 15:50:00,77.22,77.24,77.21,77.23,435560.0,74.059,74.0782,74.0494,74.0686,435560.0
2024-06-18 09:30:00,77.28,77.36,77.28,77.34,63680.0,74.1166,74.1933,74.1166,74.1741,63680.0
2024-06-18 09:40:00,77.34,77.35,77.34,77.34,17158.0,74.1741,74.1837,74.1741,74.1741,17158.0
2024-06-18 09:50:00,77.34,77.35,77.34,77.34,12198.0,74.1741,74.1837,74.1741,74.1741,12198.0
2024-06-18 10:00:00,77.34,77.35,77.33,77.34,15772.0,74.1741,74.1837,74.1645,74.1741,15772.0
2024-06-18 10:10:00,77.33,77.34,77.32,77.33,33690.0,74.1645,74.1741,74.1549,74.1645,33690.0
2024-06-18 10:20:00,77.33,77.34,77.32,77.33,14326.0,74.1645,74.1741,74.1549,74.1645,14326.0
2024-06-18 10:30:00,77.34,77.35,77.33,77.34,11794.0,74.1741,74.1837,74.1645,74.1741,11794.0
2024-06-18 10:40:00,77.34,77.35,77.33,77.33,7076.0,74.1741,74.1837,74.1645,74.1645,7076.0
2024-06-18 10:50:00,77.33,77.34,77.33,77.33,22362.0,74.1645,74.1741,74.1645,74.1645,22362.0
2024-06-18 11:00:00,77.33,77.34,77.32,77.33,23961.0,74.1645,74.1741,74.1549,74.1645,23961.0
2024-06-18 11:10:00,77.32,77.35,77.32,77.34,21099.0,74.1549,74.1837,74.1549,74.1741,21099.0
2024-06-18 11:20:00,77.34,77.35,77.34,77.34,9549.0,74.1741,74.1837,74.1741,74.1741,9549.0
2024-06-18 11:30:00,77.35,77.35,77.34,77.34,15910.0,74.1837,74.1837,74.1741,74.1741,15910.0
2024-06-18 11:40:00,77.35,77.37,77.34,77.37,15522.0,74.1837,74.2029,74.1741,74.2029,15522.0
2024-06-18 11:50:00,77.36,77.37,77.35,77.36,19810.0,74.1933,74.2029,74.1837,74.1933,19810.0
2024-06-18 12:00:00,77.36,77.36,77.35,77.36,14092.0,74.1933,74.1933,74.1837,74.1933,14092.0
2024-06-18 12:10:00,77.36,77.37,77.35,77.36,22159.0,74.1933,74.2029,74.1837,74.1933,22159.0
2024-06-18 12:20:00,77.36,77.37,77.35,77.36,29639.0,74.1933,74.2029,74.1837,74.1933,29639.0
2024-06-18 12:30:00,77.37,77.37,77.35,77.36,33803.0,74.2029,74.2029,74.1837,74.1933,33803.0
2024-06-18 12:40:00,77.37,77.37,77.35,77.36,190283.0,74.2029,74.2029,74.1837,74.1933,190283.0
2024-06-18 12:50:00,77.36,77.36,77.34,77.34,237713.0,74.1933,74.1933,74.1741,74.1741,237713.0
2024-06-18 13:00:00,77.34,77.38,77.34,77.35,169046.0,74.1741,74.2125,74.1741,74.1837,169046.0
2024-06-18 13:10:00,77.35,77.35,77.34,77.35,46192.0,74.1837,74.1837,74.1741,74.1837,46192.0
2024-06-18 13:20:00,77.34,77.36,77.34,77.34,71484.0,74.1741,74.1933,74.1741,74.1741,71484.0
2024-06-18 13:30:00,77.34,77.35,77.33,77.34,43270.0,74.1741,74.1837,74.1645,74.1741,43270.0
2024-06-18 13:40:00,77.34,77.36,77.34,77.35,61373.0,74.1741,74.1933,74.1741,74.1837,61373.0
2024-06-18 13:50:00,77.35,77.36,77.33,77.33,22789.0,74.1837,74.1933,74.1645,74.1645,22789.0
2024-06-18 14:00:00,77.33,77.34,77.33,77.34,33708.0,74.1645,74.1741,74.1645,74.1741,33708.0
2024-06-18 14:10:00,77.34,77.34,77.33,77.34,20366.0,74.1741,74.1741,74.1645,74.1741,20366.0
2024-06-18 14:20:00,77.33,77.34,77.33,77.34,18972.0,74.1645,74.1741,74.1645,74.1741,18972.0
2024-06-18 14:30:00,77.33,77.34,77.32,77.33,25350.0,74.1645,74.1741,74.1549,74.1645,25350.0
2024-06-18 14:40:00,77.33,77.34,77.32,77.33,18562.0,74.1645,74.1741,74.1549,74.1645,18562.0
2024-06-18 14:50:00,77.34,77.35,77.33,77.35,18179.0,74.1741,74.1837,74.1645,74.1837,18179.0
2024-06-18 15:00:00,77.34,77.35,77.34,77.34,25926.0,74.1741,74.1837,74.1741,74.1741,25926.0
2024-06-18 15:10:00,77.35,77.35,77.34,77.35,22223.0,74.1837,74.1837,74.1741,74.1837,22223.0
2024-06-18 15:20:00,77.35,77.35,77.34,77.35,27393.0,74.1837,74.1837,74.1741,74.1837,27393.0
2024-06-18 15:30:00,77.34,77.35,77.34,77.34,28698.0,74.1741,74.1837,74.1741,74.1741,28698.0
2024-06-18 15:40:00,77.35,77.35,77.34,77.34,28782.0,74.1837,74.1837,74.1741,74.1741,28782.0
2024-06-18 15:50:00,77.34,77.35,77.34,77.34,80448.0,74.1741,74.1837,74.1741,74.1741,80448.0
2024-06-20 09:30:00,77.23,77.28,77.23,77.26,48382.0,74.0686,74.1166,74.0686,74.0974,48382.0
2024-06-20 09:40:00,77.26,77.27,77.25,77.27,28839.0,74.0974,74.107,74.0878,74.107,28839.0
2024-06-20 09:50:00,77.27,77.28,77.25,77.26,45340.0,74.107,74.1166,74.0878,74.0974,45340.0
2024-06-20 10:00:00,77.26,77.27,77.25,77.26,34940.0,74.0974,74.107,74.0878,74.0974,34940.0
2024-06-20 10:10:00,77.25,77.27,77.25,77.27,203700.0,74.0878,74.107,74.0878,74.107,203700.0
2024-06-20 10:20:00,77.27,77.27,77.26,77.27,68500.0,74.107,74.107,74.0974,74.107,68500.0
2024-06-20 10:30:00,77.25,77.26,77.25,77.26,42958.0,74.0878,74.0974,74.0878,74.0974,42958.0
2024-06-20 10:40:00,77.25,77.26,77.24,77.25,54357.0,74.0878,74.0974,74.0782,74.0878,54357.0
2024-06-20 10:50:00,77.25,77.26,77.24,77.26,39939.0,74.0878,74.0974,74.0782,74.0974,39939.0
2024-06-20 11:00:00,77.26,77.26,77.25,77.25,18212.0,74.0974,74.0974,74.0878,74.0878,18212.0
2024-06-20 11:10:00,77.26,77.28,77.25,77.27,37896.0,74.0974,74.1166,74.0878,74.107,37896.0
2024-06-20 11:20:00,77.28,77.28,77.26,77.27,26008.0,74.1166,74.1166,74.0974,74.107,26008.0
2024-06-20 11:30:00,77.27,77.28,77.26,77.28,29869.0,74.107,74.1166,74.0974,74.1166,29869.0
2024-06-20 11:40:00,77.28,77.29,77.27,77.28,92600.0,74.1166,74.1262,74.107,74.1166,92600.0
2024-06-20 11:50:00,77.28,77.28,77.26,77.27,75472.0,74.1166,74.1166,74.0974,74.107,75472.0
2024-06-20 12:00:00,77.27,77.29,77.26,77.29,49378.0,74.107,74.1262,74.0974,74.1262,49378.0
2024-06-20 12:10:00,77.28,77.29,77.28,77.29,21833.0,74.1166,74.1262,74.1166,74.1262,21833.0
2024-06-20 12:20:00,77.28,77.29,77.28,77.29,34912.0,74.1166,74.1262,74.1166,74.1262,34912.0
2024-06-20 12:30:00,77.28,77.29,77.28,77.29,19806.0,74.1166,74.1262,74.1166,74.1262,19806.0
2024-06-20 12:40:00,77.29,77.29,77.28,77.28,18435.0,74.1262,74.1262,74.1166,74.1166,18435.0
2024-06-20 12:50:00,77.29,77.29,77.28,77.29,18136.0,74.1262,74.1262,74.1166,74.1262,18136.0
2024-06-20 13:00:00,77.28,77.29,77.28,77.28,26669.0,74.1166,74.1262,74.1166,74.1166,26669.0
2024-06-20 13:10:00,77.29,77.29,77.28,77.29,13395.0,74.1262,74.1262,74.1166,74.1262,13395.0
2024-06-20 13:20:00,77.29,77.29,77.28,77.28,18659.0,74.1262,74.1262,74.1166,74.1166,18659.0
2024-06-20 13:30:00,77.29,77.29,77.28,77.29,66961.0,74.1262,74.1262,74.1166,74.1262,66961.0
2024-06-20 13:40:00,77.29,77.29,77.28,77.29,84974.0,74.1262,74.1262,74.1166,74.1262,84974.0
2024-06-20 13:50:00,77.29,77.3,77.29,77.3,76454.0,74.1262,74.1357,74.1262,74.1357,76454.0
2024-06-20 14:00:00,77.3,77.3,77.28,77.29,41012.0,74.1357,74.1357,74.1166,74.1262,41012.0
2024-06-20 14:10:00,77.28,77.29,77.28,77.28,41969.0,74.1166,74.1262,74.1166,74.1166,41969.0
2024-06-20 14:20:00,77.29,77.3,77.28,77.3,82361.0,74.1262,74.1357,74.1166,74.1357,82361.0
2024-06-20 14:30:00,77.3,77.3,77.29,77.3,29030.0,74.1357,74.1357,74.1262,74.1357,29030.0
2024-06-20 14:40:00,77.3,77.3,77.29,77.3,31506.0,74.1357,74.1357,74.1262,74.1357,31506.0
2024-06-20 14:50:00,77.3,77.3,77.29,77.29,42014.0,74.1357,74.1357,74.1262,74.1262,42014.0
2024-06-20 15:00:00,77.3,77.3,77.29,77.3,50345.0,74.1357,74.1357,74.1262,74.1357,50345.0
2024-06-20 15:10:00,77.3,77.3,77.29,77.3,54175.0,74.1357,74.1357,74.1262,74.1357,54175.0
2024-06-20 15:20:00,77.3,77.3,77.29,77.3,38981.0,74.1357,74.1357,74.1262,74.1357,38981.0
2024-06-20 15:30:00,77.3,77.3,77.29,77.3,42553.0,74.1357,74.1357,74.1262,74.1357,42553.0
2024-06-20 15:40:00,77.29,77.3,77.29,77.3,42043.0,74.1262,74.1357,74.1262,74.1357,42043.0
2024-06-20 15:50:00,77.3,77.31,77.29,77.31,114818.0,74.1357,74.1453,74.1262,74.1453,114818.0
2024-06-21 09:30:00,77.38,77.39,77.35,77.38,35454.0,74.2125,74.2221,74.1837,74.2125,35454.0
2024-06-21 09:40:00,77.38,77.39,77.31,77.34,2457310.0,74.2125,74.2221,74.1453,74.1741,2457310.0
2024-06-21 09:50:00,77.34,77.35,77.33,77.34,13772.0,74.1741,74.1837,74.1645,74.1741,13772.0
2024-06-21 10:00:00,77.34,77.34,77.31,77.32,17798.0,74.1741,74.1741,74.1453,74.1549,17798.0
2024-06-21 10:10:00,77.32,77.33,77.3,77.31,196857.0,74.1549,74.1645,74.1357,74.1453,196857.0
2024-06-21 10:20:00,77.31,77.31,77.29,77.29,15890.0,74.1453,74.1453,74.1262,74.1262,15890.0
2024-06-21 10:30:00,77.29,77.3,77.29,77.3,49485.0,74.1262,74.1357,74.1262,74.1357,49485.0
2024-06-21 10:40:00,77.3,77.3,77.29,77.3,76115.0,74.1357,74.1357,74.1262,74.1357,76115.0
2024-06-21 10:50:00,77.3,77.31,77.29,77.3,130785.0,74.1357,74.1453,74.1262,74.1357,130785.0
2024-06-21 11:00:00,77.3,77.31,77.29,77.31,88403.0,74.1357,74.1453,74.1262,74.1453,88403.0
2024-06-21 11:10:00,77.3,77.31,77.29,77.3,80395.0,74.1357,74.1453,74.1262,74.1357,80395.0
2024-06-21 11:20:00,77.3,77.3,77.29,77.3,43201.0,74.1357,74.1357,74.1262,74.1357,43201.0
2024-06-21 11:30:00,77.3,77.3,77.29,77.3,64360.0,74.1357,74.1357,74.1262,74.1357,64360.0
2024-06-21 11:40:00,77.29,77.3,77.29,77.3,62362.0,74.1262,74.1357,74.1262,74.1357,62362.0
2024-06-21 11:50:00,77.3,77.3,77.29,77.3,66813.0,74.1357,74.1357,74.1262,74.1357,66813.0
2024-06-21 12:00:00,77.3,77.3,77.29,77.3,100031.0,74.1357,74.1357,74.1262,74.1357,100031.0
2024-06-21 12:10:00,77.3,77.3,77.29,77.3,128616.0,74.1357,74.1357,74.1262,74.1357,128616.0
2024-06-21 12:20:00,77.3,77.3,77.29,77.3,183663.0,74.1357,74.1357,74.1262,74.1357,183663.0
2024-06-21 12:30:00,77.3,77.3,77.28,77.29,183380.0,74.1357,74.1357,74.1166,74.1262,183380.0
2024-06-21 12:40:00,77.29,77.3,77.28,77.29,63937.0,74.1262,74.1357,74.1166,74.1262,63937.0
2024-06-21 12:50:00,77.29,77.3,77.28,77.3,39981.0,74.1262,74.1357,74.1166,74.1357,39981.0
2024-06-21 13:00:00,77.3,77.3,77.28,77.29,27736.0,74.1357,74.1357,74.1166,74.1262,27736.0
2024-06-21 13:10:00,77.29,77.29,77.28,77.29,41120.0,74.1262,74.1262,74.1166,74.1262,41120.0
2024-06-21 13:20:00,77.29,77.3,77.28,77.3,55876.0,74.1262,74.1357,74.1166,74.1357,55876.0
2024-06-21 13:30:00,77.3,77.31,77.29,77.3,58406.0,74.1357,74.1453,74.1262,74.1357,58406.0
2024-06-21 13:40:00,77.3,77.31,77.3,77.3,28656.0,74.1357,74.1453,74.1357,74.1357,28656.0
2024-06-21 13:50:00,77.31,77.31,77.3,77.31,65005.0,74.1453,74.1453,74.1357,74.1453,65005.0
2024-06-21 14:00:00,77.31,77.32,77.3,77.31,61722.0,74.1453,74.1549,74.1357,74.1453,61722.0
2024-06-21 14:10:00,77.31,77.32,77.31,77.31,61960.0,74.1453,74.1549,74.1453,74.1453,61960.0
2024-06-21 14:20:00,77.32,77.32,77.31,77.31,50217.0,74.1549,74.1549,74.1453,74.1453,50217.0
2024-06-21 14:30:00,77.31,77.32,77.31,77.31,55241.0,74.1453,74.1549,74.1453,74.1453,55241.0
2024-06-21 14:40:00,77.31,77.32,77.31,77.31,49906.0,74.1453,74.1549,74.1453,74.1453,49906.0
2024-06-21 14:50:00,77.32,77.32,77.31,77.31,43656.0,74.1549,74.1549,74.1453,74.1453,43656.0
2024-06-21 15:00:00,77.31,77.34,77.31,77.32,82480.0,74.1453,74.1741,74.1453,74.1549,82480.0
2024-06-21 15:10:00,77.33,77.33,77.32,77.33,44194.0,74.1645,74.1645,74.1549,74.1645,44194.0
2024-06-21 15:20:00,77.33,77.34,77.32,77.34,90478.0,74.1645,74.1741,74.1549,74.1741,90478.0
2024-06-21 15:30:00,77.34,77.34,77.32,77.33,84467.0,74.1741,74.1741,74.1549,74.1645,84467.0
2024-06-21 15:40:00,77.33,77.33,77.32,77.32,69359.0,74.1645,74.1645,74.1549,74.1549,69359.0
2024-06-21 15:50:00,77.32,77.33,77.32,77.32,201245.0,74.1549,74.1645,74.1549,74.1549,201245.0
2024-06-24 09:30:00,77.32,77.34,77.31,77.32,37293.0,74.1549,74.1741,74.1453,74.1549,37293.0
2024-06-24 09:40:00,77.32,77.35,77.32,77.34,40351.0,74.1549,74.1837,74.1549,74.1741,40351.0
2024-06-24 09:50:00,77.34,77.36,77.34,77.34,26591.0,74.1741,74.1933,74.1741,74.1741,26591.0
2024-06-24 10:00:00,77.35,77.38,77.34,77.37,25458.0,74.1837,74.2125,74.1741,74.2029,25458.0
2024-06-24 10:10:00,77.37,77.38,77.36,77.37,21669.0,74.2029,74.2125,74.1933,74.2029,21669.0
2024-06-24 10:20:00,77.36,77.37,77.36,77.36,16884.0,74.1933,74.2029,74.1933,74.1933,16884.0
2024-06-24 10:30:00,77.37,77.37,77.36,77.37,14140.0,74.2029,74.2029,74.1933,74.2029,14140.0
2024-06-24 10:40:00,77.37,77.37,77.36,77.37,25891.0,74.2029,74.2029,74.1933,74.2029,25891.0
2024-06-24 10:50:00,77.36,77.37,77.35,77.36,17339.0,74.1933,74.2029,74.1837,74.1933,17339.0
2024-06-24 11:00:00,77.36,77.36,77.35,77.36,8299.0,74.1933,74.1933,74.1837,74.1933,8299.0
2024-06-24 11:10:00,77.36,77.36,77.35,77.36,44777.0,74.1933,74.1933,74.1837,74.1933,44777.0
2024-06-24 11:20:00,77.36,77.36,77.35,77.36,10083.0,74.1933,74.1933,74.1837,74.1933,10083.0
2024-06-24 11:30:00,77.36,77.36,77.35,77.36,6538.0,74.1933,74.1933,74.1837,74.1933,6538.0
2024-06-24 11:40:00,77.35,77.36,77.33,77.34,7530.0,74.1837,74.1933,74.1645,74.1741,7530.0
2024-06-24 11:50:00,77.33,77.36,77.33,77.35,11490.0,74.1645,74.1933,74.1645,74.1837,11490.0
2024-06-24 12:00:00,77.35,77.36,77.34,77.34,9358.0,74.1837,74.1933,74.1741,74.1741,9358.0
2024-06-24 12:10:00,77.34,77.35,77.34,77.34,14658.0,74.1741,74.1837,74.1741,74.1741,14658.0
2024-06-24 12:20:00,77.34,77.35,77.34,77.34,14244.0,74.1741,74.1837,74.1741,74.1741,14244.0
2024-06-24 12:30:00,77.34,77.35,77.34,77.34,27165.0,74.1741,74.1837,74.1741,74.1741,27165.0
2024-06-24 12:40:00,77.34,77.35,77.34,77.34,36250.0,74.1741,74.1837,74.1741,74.1741,36250.0
2024-06-24 12:50:00,77.34,77.35,77.34,77.34,51637.0,74.1741,74.1837,74.1741,74.1741,51637.0
2024-06-24 13:00:00,77.34,77.35,77.34,77.34,25441.0,74.1741,74.1837,74.1741,74.1741,25441.0
2024-06-24 13:10:00,77.34,77.35,77.34,77.35,31511.0,74.1741,74.1837,74.1741,74.1837,31511.0
2024-06-24 13:20:00,77.34,77.35,77.34,77.34,25905.0,74.1741,74.1837,74.1741,74.1741,25905.0
2024-06-24 13:30:00,77.35,77.35,77.34,77.34,31960.0,74.1837,74.1837,74.1741,74.1741,31960.0
2024-06-24 13:40:00,77.34,77.35,77.34,77.34,31482.0,74.1741,74.1837,74.1741,74.1741,31482.0
2024-06-24 13:50:00,77.34,77.35,77.34,77.34,84754.0,74.1741,74.1837,74.1741,74.1741,84754.0
2024-06-24 14:00:00,77.35,77.35,77.34,77.34,65096.0,74.1837,74.1837,74.1741,74.1741,65096.0
2024-06-24 14:10:00,77.35,77.35,77.32,77.33,175071.0,74.1837,74.1837,74.1549,74.1645,175071.0
2024-06-24 14:20:00,77.33,77.33,77.32,77.33,30019.0,74.1645,74.1645,74.1549,74.1645,30019.0
2024-06-24 14:30:00,77.33,77.33,77.32,77.33,19903.0,74.1645,74.1645,74.1549,74.1645,19903.0
2024-06-24 14:40:00,77.33,77.33,77.32,77.33,12588.0,74.1645,74.1645,74.1549,74.1645,12588.0
2024-06-24 14:50:00,77.33,77.33,77.32,77.33,42482.0,74.1645,74.1645,74.1549,74.1645,42482.0
2024-06-24 15:00:00,77.33,77.33,77.32,77.33,21393.0,74.1645,74.1645,74.1549,74.1645,21393.0
2024-06-24 15:10:00,77.33,77.33,77.32,77.33,34208.0,74.1645,74.1645,74.1549,74.1645,34208.0
2024-06-24 15:20:00,77.32,77.33,77.32,77.33,27798.0,74.1549,74.1645,74.1549,74.1645,27798.0
2024-06-24 15:30:00,77.33,77.33,77.32,77.33,33338.0,74.1645,74.1645,74.1549,74.1645,33338.0
2024-06-24 15:40:00,77.33,77.33,77.32,77.32,25282.0,74.1645,74.1645,74.1549,74.1549,25282.0
2024-06-24 15:50:00,77.32,77.33,77.32,77.33,60335.0,74.1549,74.1645,74.1549,74.1645,60335.0
2024-06-25 09:30:00,77.35,77.35,77.31,77.34,41617.0,74.1837,74.1837,74.1453,74.1741,41617.0
2024-06-25 09:40:00,77.34,77.35,77.32,77.34,22119.0,74.1741,74.1837,74.1549,74.1741,22119.0
2024-06-25 09:50:00,77.33,77.34,77.32,77.33,12630.0,74.1645,74.1741,74.1549,74.1645,12630.0
2024-06-25 10:00:00,77.32,77.33,77.31,77.32,26103.0,74.1549,74.1645,74.1453,74.1549,26103.0
2024-06-25 10:10:00,77.31,77.32,77.31,77.31,13443.0,74.1453,74.1549,74.1453,74.1453,13443.0
2024-06-25 10:20:00,77.31,77.33,77.31,77.33,15733.0,74.1453,74.1645,74.1453,74.1645,15733.0
2024-06-25 10:30:00,77.32,77.34,77.32,77.33,25934.0,74.1549,74.1741,74.1549,74.1645,25934.0
2024-06-25 10:40:00,77.33,77.34,77.32,77.33,17442.0,74.1645,74.1741,74.1549,74.1645,17442.0
2024-06-25 10:50:00,77.33,77.34,77.32,77.32,30986.0,74.1645,74.1741,74.1549,74.1549,30986.0
2024-06-25 11:00:00,77.33,77.33,77.31,77.33,84725.0,74.1645,74.1645,74.1453,74.1645,84725.0
2024-06-25 11:10:00,77.32,77.33,77.31,77.31,67278.0,74.1549,74.1645,74.1453,74.1453,67278.0
2024-06-25 11:20:00,77.32,77.32,77.3,77.31,32919.0,74.1549,74.1549,74.1357,74.1453,32919.0
2024-06-25 11:30:00,77.31,77.31,77.3,77.31,59291.0,74.1453,74.1453,74.1357,74.1453,59291.0
2024-06-25 11:40:00,77.31,77.31,77.3,77.3,156345.0,74.1453,74.1453,74.1357,74.1357,156345.0
2024-06-25 11:50:00,77.3,77.31,77.29,77.29,204255.0,74.1357,74.1453,74.1262,74.1262,204255.0
2024-06-25 12:00:00,77.3,77.3,77.29,77.29,53337.0,74.1357,74.1357,74.1262,74.1262,53337.0
2024-06-25 12:10:00,77.29,77.3,77.28,77.29,213090.0,74.1262,74.1357,74.1166,74.1262,213090.0
2024-06-25 12:20:00,77.29,77.29,77.27,77.28,64199.0,74.1262,74.1262,74.107,74.1166,64199.0
2024-06-25 12:30:00,77.28,77.28,77.27,77.28,48370.0,74.1166,74.1166,74.107,74.1166,48370.0
2024-06-25 12:40:00,77.28,77.28,77.26,77.26,27939.0,74.1166,74.1166,74.0974,74.0974,27939.0
2024-06-25 12:50:00,77.27,77.28,77.26,77.27,34610.0,74.107,74.1166,74.0974,74.107,34610.0
2024-06-25 13:00:00,77.26,77.28,77.25,77.28,14560.0,74.0974,74.1166,74.0878,74.1166,14560.0
2024-06-25 13:10:00,77.28,77.28,77.27,77.28,10088.0,74.1166,74.1166,74.107,74.1166,10088.0
2024-06-25 13:20:00,77.27,77.3,77.27,77.29,28375.0,74.107,74.1357,74.107,74.1262,28375.0
2024-06-25 13:30:00,77.29,77.3,77.29,77.3,5872.0,74.1262,74.1357,74.1262,74.1357,5872.0
2024-06-25 13:40:00,77.3,77.31,77.29,77.31,20546.0,74.1357,74.1453,74.1262,74.1453,20546.0
2024-06-25 13:50:00,77.31,77.31,77.3,77.3,33461.0,74.1453,74.1453,74.1357,74.1357,33461.0
2024-06-25 14:00:00,77.31,77.31,77.29,77.3,38097.0,74.1453,74.1453,74.1262,74.1357,38097.0
2024-06-25 14:10:00,77.3,77.3,77.29,77.3,27664.0,74.1357,74.1357,74.1262,74.1357,27664.0
2024-06-25 14:20:00,77.3,77.31,77.3,77.31,45592.0,74.1357,74.1453,74.1357,74.1453,45592.0
2024-06-25 14:30:00,77.31,77.31,77.3,77.3,15850.0,74.1453,74.1453,74.1357,74.1357,15850.0
2024-06-25 14:40:00,77.31,77.31,77.3,77.3,21846.0,74.1453,74.1453,74.1357,74.1357,21846.0
2024-06-25 14:50:00,77.31,77.31,77.3,77.3,98895.0,74.1453,74.1453,74.1357,74.1357,98895.0
2024-06-25 15:00:00,77.31,77.31,77.3,77.31,190794.0,74.1453,74.1453,74.1357,74.1453,190794.0
2024-06-25 15:10:00,77.31,77.31,77.3,77.31,31482.0,74.1453,74.1453,74.1357,74.1453,31482.0
2024-06-25 15:20:00,77.31,77.31,77.3,77.31,21261.0,74.1453,74.1453,74.1357,74.1453,21261.0
2024-06-25 15:30:00,77.3,77.31,77.3,77.3,82666.0,74.1357,74.1453,74.1357,74.1357,82666.0
2024-06-25 15:40:00,77.31,77.31,77.3,77.31,57088.0,74.1453,74.1453,74.1357,74.1453,57088.0
2024-06-25 15:50:00,77.31,77.31,77.3,77.3,136658.0,74.1453,74.1453,74.1357,74.1357,136658.0
2024-06-26 09:30:00,77.16,77.23,77.16,77.21,80800.0,74.0015,74.0686,74.0015,74.0494,80800.0
2024-06-26 09:40:00,77.2,77.22,77.2,77.22,48101.0,74.0398,74.059,74.0398,74.059,48101.0
2024-06-26 09:50:00,77.22,77.22,77.21,77.21,62174.0,74.059,74.059,74.0494,74.0494,62174.0
2024-06-26 10:00:00,77.21,77.23,77.21,77.22,72902.0,74.0494,74.0686,74.0494,74.059,72902.0
2024-06-26 10:10:00,77.23,77.23,77.22,77.22,48308.0,74.0686,74.0686,74.059,74.059,48308.0
2024-06-26 10:20:00,77.23,77.23,77.2,77.2,134700.0,74.0686,74.0686,74.0398,74.0398,134700.0
2024-06-26 10:30:00,77.2,77.21,77.2,77.21,70623.0,74.0398,74.0494,74.0398,74.0494,70623.0
2024-06-26 10:40:00,77.2,77.21,77.2,77.2,117171.0,74.0398,74.0494,74.0398,74.0398,117171.0
2024-06-26 10:50:00,77.2,77.21,77.19,77.2,41200.0,74.0398,74.0494,74.0302,74.0398,41200.0
2024-06-26 11:00:00,77.2,77.2,77.19,77.2,72490.0,74.0398,74.0398,74.0302,74.0398,72490.0
2024-06-26 11:10:00,77.2,77.2,77.19,77.2,31437.0,74.0398,74.0398,74.0302,74.0398,31437.0
2024-06-26 11:20:00,77.2,77.2,77.19,77.2,50771.0,74.0398,74.0398,74.0302,74.0398,50771.0
2024-06-26 11:30:00,77.2,77.2,77.19,77.2,72891.0,74.0398,74.0398,74.0302,74.0398,72891.0
2024-06-26 11:40:00,77.2,77.22,77.19,77.22,66092.0,74.0398,74.059,74.0302,74.059,66092.0
2024-06-26 11:50:00,77.22,77.22,77.21,77.22,107658.0,74.059,74.059,74.0494,74.059,107658.0
2024-06-26 12:00:00,77.22,77.24,77.22,77.23,436653.0,74.059,74.0782,74.059,74.0686,436653.0
2024-06-26 12:10:00,77.24,77.24,77.23,77.23,30812.0,74.0782,74.0782,74.0686,74.0686,30812.0
2024-06-26 12:20:00,77.23,77.24,77.23,77.23,37114.0,74.0686,74.0782,74.0686,74.0686,37114.0
2024-06-26 12:30:00,77.23,77.24,77.23,77.23,33890.0,74.0686,74.0782,74.0686,74.0686,33890.0
2024-06-26 12:40:00,77.23,77.24,77.22,77.23,71914.0,74.0686,74.0782,74.059,74.0686,71914.0
2024-06-26 12:50:00,77.23,77.23,77.21,77.22,41711.0,74.0686,74.0686,74.0494,74.059,41711.0
2024-06-26 13:00:00,77.22,77.23,77.21,77.22,369537.0,74.059,74.0686,74.0494,74.059,369537.0
2024-06-26 13:10:00,77.22,77.23,77.21,77.23,208179.0,74.059,74.0686,74.0494,74.0686,208179.0
2024-06-26 13:20:00,77.23,77.23,77.21,77.23,70327.0,74.0686,74.0686,74.0494,74.0686,70327.0
2024-06-26 13:30:00,77.22,77.23,77.21,77.22,37687.0,74.059,74.0686,74.0494,74.059,37687.0
2024-06-26 13:40:00,77.22,77.22,77.21,77.22,41135.0,74.059,74.059,74.0494,74.059,41135.0
2024-06-26 13:50:00,77.22,77.23,77.21,77.22,98362.0,74.059,74.0686,74.0494,74.059,98362.0
2024-06-26 14:00:00,77.22,77.22,77.21,77.22,30763.0,74.059,74.059,74.0494,74.059,30763.0
2024-06-26 14:10:00,77.22,77.22,77.2,77.2,172936.0,74.059,74.059,74.0398,74.0398,172936.0
2024-06-26 14:20:00,77.21,77.21,77.19,77.2,110638.0,74.0494,74.0494,74.0302,74.0398,110638.0
2024-06-26 14:30:00,77.2,77.21,77.19,77.21,43245.0,74.0398,74.0494,74.0302,74.0494,43245.0
2024-06-26 14:40:00,77.21,77.21,77.2,77.21,64712.0,74.0494,74.0494,74.0398,74.0494,64712.0
2024-06-26 14:50:00,77.21,77.22,77.2,77.21,167115.0,74.0494,74.059,74.0398,74.0494,167115.0
2024-06-26 15:00:00,77.22,77.22,77.2,77.21,153049.0,74.059,74.059,74.0398,74.0494,153049.0
2024-06-26 15:10:00,77.21,77.22,77.2,77.2,77313.0,74.0494,74.059,74.0398,74.0398,77313.0
2024-06-26 15:20:00,77.21,77.21,77.2,77.2,110492.0,74.0494,74.0494,74.0398,74.0398,110492.0
2024-06-26 15:30:00,77.21,77.22,77.2,77.21,76971.0,74.0494,74.059,74.0398,74.0494,76971.0
2024-06-26 15:40:00,77.22,77.22,77.21,77.22,96178.0,74.059,74.059,74.0494,74.059,96178.0
2024-06-26 15:50:00,77.22,77.23,77.21,77.23,219373.0,74.059,74.0686,74.0494,74.0686,219373.0
2024-06-27 09:30:00,77.26,77.31,77.26,77.3,42758.0,74.0974,74.1453,74.0974,74.1357,42758.0
2024-06-27 09:40:00,77.31,77.32,77.3,77.31,19517.0,74.1453,74.1549,74.1357,74.1453,19517.0
2024-06-27 09:50:00,77.32,77.32,77.31,77.32,23896.0,74.1549,74.1549,74.1453,74.1549,23896.0
2024-06-27 10:00:00,77.31,77.33,77.31,77.32,25674.0,74.1453,74.1645,74.1453,74.1549,25674.0
2024-06-27 10:10:00,77.32,77.34,77.32,77.34,35697.0,74.1549,74.1741,74.1549,74.1741,35697.0
2024-06-27 10:20:00,77.34,77.34,77.31,77.31,34128.0,74.1741,74.1741,74.1453,74.1453,34128.0
2024-06-27 10:30:00,77.32,77.32,77.31,77.32,13973.0,74.1549,74.1549,74.1453,74.1549,13973.0
2024-06-27 10:40:00,77.31,77.33,77.31,77.33,9337.0,74.1453,74.1645,74.1453,74.1645,9337.0
2024-06-27 10:50:00,77.33,77.33,77.32,77.32,45952.0,74.1645,74.1645,74.1549,74.1549,45952.0
2024-06-27 11:00:00,77.32,77.33,77.31,77.31,164281.0,74.1549,74.1645,74.1453,74.1453,164281.0
2024-06-27 11:10:00,77.31,77.32,77.31,77.31,24691.0,74.1453,74.1549,74.1453,74.1453,24691.0
2024-06-27 11:20:00,77.31,77.32,77.3,77.31,19537.0,74.1453,74.1549,74.1357,74.1453,19537.0
2024-06-27 11:30:00,77.31,77.31,77.3,77.31,9711.0,74.1453,74.1453,74.1357,74.1453,9711.0
2024-06-27 11:40:00,77.3,77.31,77.3,77.31,15722.0,74.1357,74.1453,74.1357,74.1453,15722.0
2024-06-27 11:50:00,77.3,77.3,77.29,77.3,16059.0,74.1357,74.1357,74.1262,74.1357,16059.0
2024-06-27 12:00:00,77.3,77.3,77.29,77.3,13540.0,74.1357,74.1357,74.1262,74.1357,13540.0
2024-06-27 12:10:00,77.3,77.3,77.29,77.3,18710.0,74.1357,74.1357,74.1262,74.1357,18710.0
2024-06-27 12:20:00,77.29,77.3,77.29,77.29,11470.0,74.1262,74.1357,74.1262,74.1262,11470.0
2024-06-27 12:30:00,77.3,77.3,77.29,77.3,6356.0,74.1357,74.1357,74.1262,74.1357,6356.0
2024-06-27 12:40:00,77.3,77.3,77.29,77.3,11193.0,74.1357,74.1357,74.1262,74.1357,11193.0
2024-06-27 12:50:00,77.3,77.3,77.29,77.29,12901.0,74.1357,74.1357,74.1262,74.1262,12901.0
2024-06-27 13:00:00,77.29,77.31,77.29,77.31,15441.0,74.1262,74.1453,74.1262,74.1453,15441.0
2024-06-27 13:10:00,77.31,77.31,77.3,77.31,22413.0,74.1453,74.1453,74.1357,74.1453,22413.0
2024-06-27 13:20:00,77.31,77.31,77.3,77.31,23614.0,74.1453,74.1453,74.1357,74.1453,23614.0
2024-06-27 13:30:00,77.31,77.31,77.3,77.31,29157.0,74.1453,74.1453,74.1357,74.1453,29157.0
2024-06-27 13:40:00,77.31,77.31,77.3,77.31,9752.0,74.1453,74.1453,74.1357,74.1453,9752.0
2024-06-27 13:50:00,77.31,77.31,77.3,77.31,14618.0,74.1453,74.1453,74.1357,74.1453,14618.0
2024-06-27 14:00:00,77.3,77.31,77.3,77.31,21756.0,74.1357,74.1453,74.1357,74.1453,21756.0
2024-06-27 14:10:00,77.31,77.31,77.3,77.31,13769.0,74.1453,74.1453,74.1357,74.1453,13769.0
2024-06-27 14:20:00,77.31,77.31,77.3,77.31,23075.0,74.1453,74.1453,74.1357,74.1453,23075.0
2024-06-27 14:30:00,77.31,77.31,77.3,77.31,22304.0,74.1453,74.1453,74.1357,74.1453,22304.0
2024-06-27 14:40:00,77.31,77.31,77.3,77.31,16036.0,74.1453,74.1453,74.1357,74.1453,16036.0
2024-06-27 14:50:00,77.3,77.31,77.3,77.31,23697.0,74.1357,74.1453,74.1357,74.1453,23697.0
2024-06-27 15:00:00,77.31,77.31,77.3,77.31,131147.0,74.1453,74.1453,74.1357,74.1453,131147.0
2024-06-27 15:10:00,77.31,77.31,77.29,77.3,30680.0,74.1453,74.1453,74.1262,74.1357,30680.0
2024-06-27 15:20:00,77.3,77.3,77.29,77.3,53854.0,74.1357,74.1357,74.1262,74.1357,53854.0
2024-06-27 15:30:00,77.3,77.3,77.29,77.3,60604.0,74.1357,74.1357,74.1262,74.1357,60604.0
2024-06-27 15:40:00,77.3,77.3,77.29,77.3,72077.0,74.1357,74.1357,74.1262,74.1357,72077.0
2024-06-27 15:50:00,77.3,77.3,77.29,77.29,160709.0,74.1357,74.1357,74.1262,74.1262,160709.0
2024-06-28 09:30:00,77.42,77.43,77.41,77.42,34216.0,74.2508,74.2604,74.2412,74.2508,34216.0
2024-06-28 09:40:00,77.42,77.43,77.41,77.42,43140.0,74.2508,74.2604,74.2412,74.2508,43140.0
2024-06-28 09:50:00,77.42,77.43,77.42,77.42,15746.0,74.2508,74.2604,74.2508,74.2508,15746.0
2024-06-28 10:00:00,77.43,77.45,77.42,77.42,45560.0,74.2604,74.2796,74.2508,74.2508,45560.0
2024-06-28 10:10:00,77.42,77.42,77.39,77.4,55555.0,74.2508,74.2508,74.2221,74.2317,55555.0
2024-06-28 10:20:00,77.4,77.41,77.39,77.4,35801.0,74.2317,74.2412,74.2221,74.2317,35801.0
2024-06-28 10:30:00,77.4,77.41,77.39,77.39,63246.0,74.2317,74.2412,74.2221,74.2221,63246.0
2024-06-28 10:40:00,77.4,77.4,77.37,77.37,54398.0,74.2317,74.2317,74.2029,74.2029,54398.0
2024-06-28 10:50:00,77.37,77.37,77.34,77.34,41722.0,74.2029,74.2029,74.1741,74.1741,41722.0
2024-06-28 11:00:00,77.34,77.35,77.31,77.31,72753.0,74.1741,74.1837,74.1453,74.1453,72753.0
2024-06-28 11:10:00,77.31,77.34,77.31,77.33,78509.0,74.1453,74.1741,74.1453,74.1645,78509.0
2024-06-28 11:20:00,77.33,77.34,77.33,77.34,22938.0,74.1645,74.1741,74.1645,74.1741,22938.0
2024-06-28 11:30:00,77.34,77.35,77.33,77.33,62044.0,74.1741,74.1837,74.1645,74.1645,62044.0
2024-06-28 11:40:00,77.33,77.34,77.31,77.31,93587.0,74.1645,74.1741,74.1453,74.1453,93587.0
2024-06-28 11:50:00,77.31,77.32,77.3,77.31,72918.0,74.1453,74.1549,74.1357,74.1453,72918.0
2024-06-28 12:00:00,77.31,77.31,77.3,77.31,108917.0,74.1453,74.1453,74.1357,74.1453,108917.0
2024-06-28 12:10:00,77.31,77.31,77.29,77.3,46564.0,74.1453,74.1453,74.1262,74.1357,46564.0
2024-06-28 12:20:00,77.3,77.3,77.28,77.29,75075.0,74.1357,74.1357,74.1166,74.1262,75075.0
2024-06-28 12:30:00,77.29,77.3,77.27,77.28,53869.0,74.1262,74.1357,74.107,74.1166,53869.0
2024-06-28 12:40:00,77.28,77.28,77.26,77.27,50936.0,74.1166,74.1166,74.0974,74.107,50936.0
2024-06-28 12:50:00,77.27,77.28,77.26,77.28,54690.0,74.107,74.1166,74.0974,74.1166,54690.0
2024-06-28 13:00:00,77.27,77.28,77.27,77.28,66952.0,74.107,74.1166,74.107,74.1166,66952.0
2024-06-28 13:10:00,77.28,77.3,77.27,77.3,41442.0,74.1166,74.1357,74.107,74.1357,41442.0
2024-06-28 13:20:00,77.3,77.3,77.27,77.29,57015.0,74.1357,74.1357,74.107,74.1262,57015.0
2024-06-28 13:30:00,77.29,77.29,77.28,77.28,57103.0,74.1262,74.1262,74.1166,74.1166,57103.0
2024-06-28 13:40:00,77.28,77.28,77.27,77.28,50945.0,74.1166,74.1166,74.107,74.1166,50945.0
2024-06-28 13:50:00,77.28,77.29,77.27,77.29,45573.0,74.1166,74.1262,74.107,74.1262,45573.0
2024-06-28 14:00:00,77.29,77.3,77.28,77.29,105290.0,74.1262,74.1357,74.1166,74.1262,105290.0
2024-06-28 14:10:00,77.29,77.31,77.28,77.3,73948.0,74.1262,74.1453,74.1166,74.1357,73948.0
2024-06-28 14:20:00,77.3,77.31,77.29,77.31,87010.0,74.1357,74.1453,74.1262,74.1453,87010.0
2024-06-28 14:30:00,77.3,77.31,77.3,77.31,69488.0,74.1357,74.1453,74.1357,74.1453,69488.0
2024-06-28 14:40:00,77.31,77.31,77.29,77.3,65537.0,74.1453,74.1453,74.1262,74.1357,65537.0
2024-06-28 14:50:00,77.3,77.3,77.29,77.3,45819.0,74.1357,74.1357,74.1262,74.1357,45819.0
2024-06-28 15:00:00,77.3,77.3,77.28,77.29,114691.0,74.1357,74.1357,74.1166,74.1262,114691.0
2024-06-28 15:10:00,77.29,77.29,77.28,77.29,58594.0,74.1262,74.1262,74.1166,74.1262,58594.0
2024-06-28 15:20:00,77.29,77.29,77.28,77.29,62046.0,74.1262,74.1262,74.1166,74.1262,62046.0
2024-06-28 15:30:00,77.29,77.29,77.27,77.29,144380.0,74.1262,74.1262,74.107,74.1262,144380.0
2024-06-28 15:40:00,77.29,77.29,77.26,77.27,130214.0,74.1262,74.1262,74.0974,74.107,130214.0
2024-06-28 15:50:00,77.27,77.28,77.26,77.27,294487.0,74.107,74.1166,74.0974,74.107,294487.0
2024-07-01 09:30:00,76.94,77.0,76.94,76.97,85714.0,74.0359,74.0936,74.0359,74.0648,85714.0
2024-07-01 09:40:00,76.97,76.99,76.96,76.97,22404.0,74.0648,74.084,74.0552,74.0648,22404.0
2024-07-01 09:50:00,76.98,76.99,76.97,76.98,36926.0,74.0744,74.084,74.0648,74.0744,36926.0
2024-07-01 10:00:00,76.99,77.04,76.98,77.0,50222.0,74.084,74.1321,74.0744,74.0936,50222.0
2024-07-01 10:10:00,76.99,76.99,76.97,76.98,34890.0,74.084,74.084,74.0648,74.0744,34890.0
2024-07-01 10:20:00,76.98,76.98,76.96,76.97,38495.0,74.0744,74.0744,74.0552,74.0648,38495.0
2024-07-01 10:30:00,76.97,76.97,76.94,76.95,48863.0,74.0648,74.0648,74.0359,74.0455,48863.0
2024-07-01 10:40:00,76.94,76.95,76.94,76.95,27298.0,74.0359,74.0455,74.0359,74.0455,27298.0
2024-07-01 10:50:00,76.94,76.95,76.92,76.92,23429.0,74.0359,74.0455,74.0167,74.0167,23429.0
2024-07-01 11:00:00,76.92,76.93,76.91,76.92,21158.0,74.0167,74.0263,74.007,74.0167,21158.0
2024-07-01 11:10:00,76.92,76.94,76.92,76.93,39008.0,74.0167,74.0359,74.0167,74.0263,39008.0
2024-07-01 11:20:00,76.94,76.95,76.93,76.95,35901.0,74.0359,74.0455,74.0263,74.0455,35901.0
2024-07-01 11:30:00,76.95,76.95,76.94,76.95,28277.0,74.0455,74.0455,74.0359,74.0455,28277.0
2024-07-01 11:40:00,76.95,76.95,76.94,76.95,19291.0,74.0455,74.0455,74.0359,74.0455,19291.0
2024-07-01 11:50:00,76.95,76.95,76.94,76.94,28756.0,74.0455,74.0455,74.0359,74.0359,28756.0
2024-07-01 12:00:00,76.94,76.96,76.94,76.96,14090.0,74.0359,74.0552,74.0359,74.0552,14090.0
2024-07-01 12:10:00,76.96,76.96,76.95,76.95,25932.0,74.0552,74.0552,74.0455,74.0455,25932.0
2024-07-01 12:20:00,76.96,76.97,76.95,76.95,13503.0,74.0552,74.0648,74.0455,74.0455,13503.0
2024-07-01 12:30:00,76.95,76.96,76.95,76.95,4858.0,74.0455,74.0552,74.0455,74.0455,4858.0
2024-07-01 12:40:00,76.95,76.96,76.94,76.95,23496.0,74.0455,74.0552,74.0359,74.0455,23496.0
2024-07-01 12:50:00,76.94,76.95,76.93,76.94,9743.0,74.0359,74.0455,74.0263,74.0359,9743.0
2024-07-01 13:00:00,76.94,76.94,76.93,76.94,16862.0,74.0359,74.0359,74.0263,74.0359,16862.0
2024-07-01 13:10:00,76.95,76.95,76.94,76.94,6864.0,74.0455,74.0455,74.0359,74.0359,6864.0
2024-07-01 13:20:00,76.95,76.95,76.94,76.95,18179.0,74.0455,74.0455,74.0359,74.0455,18179.0
2024-07-01 13:30:00,76.94,76.95,76.94,76.94,12424.0,74.0359,74.0455,74.0359,74.0359,12424.0
2024-07-01 13:40:00,76.95,76.95,76.94,76.94,45875.0,74.0455,74.0455,74.0359,74.0359,45875.0
2024-07-01 13:50:00,76.94,76.95,76.93,76.93,14316.0,74.0359,74.0455,74.0263,74.0263,14316.0
2024-07-01 14:00:00,76.93,76.94,76.93,76.93,35854.0,74.0263,74.0359,74.0263,74.0263,35854.0
2024-07-01 14:10:00,76.94,76.94,76.92,76.92,22133.0,74.0359,74.0359,74.0167,74.0167,22133.0
2024-07-01 14:20:00,76.92,76.93,76.92,76.92,33830.0,74.0167,74.0263,74.0167,74.0167,33830.0
2024-07-01 14:30:00,76.92,76.95,76.92,76.95,95124.0,74.0167,74.0455,74.0167,74.0455,95124.0
2024-07-01 14:40:00,76.95,76.95,76.94,76.94,25947.0,74.0455,74.0455,74.0359,74.0359,25947.0
2024-07-01 14:50:00,76.95,76.96,76.94,76.95,26162.0,74.0455,74.0552,74.0359,74.0455,26162.0
2024-07-01 15:00:00,76.95,76.95,76.94,76.95,60002.0,74.0455,74.0455,74.0359,74.0455,60002.0
2024-07-01 15:10:00,76.95,76.95,76.94,76.95,25514.0,74.0455,74.0455,74.0359,74.0455,25514.0
2024-07-01 15:20:00,76.95,76.95,76.94,76.95,25354.0,74.0455,74.0455,74.0359,74.0455,25354.0
2024-07-01 15:30:00,76.95,76.95,76.94,76.95,44231.0,74.0455,74.0455,74.0359,74.0455,44231.0
2024-07-01 15:40:00,76.94,76.95,76.94,76.95,34761.0,74.0359,74.0455,74.0359,74.0455,34761.0
2024-07-01 15:50:00,76.95,76.95,76.94,76.94,156097.0,74.0455,74.0455,74.0359,74.0359,156097.0
2024-07-02 09:30:00,77.1,77.1,77.05,77.09,45066.0,74.1899,74.1899,74.1418,74.1802,45066.0
2024-07-02 09:40:00,77.09,77.11,77.09,77.11,14716.0,74.1802,74.1995,74.1802,74.1995,14716.0
2024-07-02 09:50:00,77.1,77.1,77.07,77.09,69512.0,74.1899,74.1899,74.161,74.1802,69512.0
2024-07-02 10:00:00,77.09,77.11,77.04,77.06,54965.0,74.1802,74.1995,74.1321,74.1514,54965.0
2024-07-02 10:10:00,77.05,77.06,77.03,77.06,25435.0,74.1418,74.1514,74.1225,74.1514,25435.0
2024-07-02 10:20:00,77.05,77.07,77.05,77.07,59506.0,74.1418,74.161,74.1418,74.161,59506.0
2024-07-02 10:30:00,77.07,77.09,77.07,77.09,32125.0,74.161,74.1802,74.161,74.1802,32125.0
2024-07-02 10:40:00,77.09,77.1,77.08,77.09,22921.0,74.1802,74.1899,74.1706,74.1802,22921.0
2024-07-02 10:50:00,77.09,77.1,77.09,77.09,39190.0,74.1802,74.1899,74.1802,74.1802,39190.0
2024-07-02 11:00:00,77.09,77.1,77.08,77.09,62889.0,74.1802,74.1899,74.1706,74.1802,62889.0
2024-07-02 11:10:00,77.09,77.09,77.07,77.08,22691.0,74.1802,74.1802,74.161,74.1706,22691.0
2024-07-02 11:20:00,77.07,77.08,77.07,77.08,9817.0,74.161,74.1706,74.161,74.1706,9817.0
2024-07-02 11:30:00,77.08,77.08,77.07,77.08,50063.0,74.1706,74.1706,74.161,74.1706,50063.0
2024-07-02 11:40:00,77.08,77.08,77.07,77.07,19726.0,74.1706,74.1706,74.161,74.161,19726.0
2024-07-02 11:50:00,77.08,77.08,77.07,77.08,72663.0,74.1706,74.1706,74.161,74.1706,72663.0
2024-07-02 12:00:00,77.08,77.08,77.07,77.08,96990.0,74.1706,74.1706,74.161,74.1706,96990.0
2024-07-02 12:10:00,77.08,77.08,77.07,77.07,40902.0,74.1706,74.1706,74.161,74.161,40902.0
2024-07-02 12:20:00,77.08,77.08,77.07,77.08,7295.0,74.1706,74.1706,74.161,74.1706,7295.0
2024-07-02 12:30:00,77.08,77.08,77.06,77.06,42255.0,74.1706,74.1706,74.1514,74.1514,42255.0
2024-07-02 12:40:00,77.07,77.07,77.06,77.07,7856.0,74.161,74.161,74.1514,74.161,7856.0
2024-07-02 12:50:00,77.06,77.07,77.06,77.06,17462.0,74.1514,74.161,74.1514,74.1514,17462.0
2024-07-02 13:00:00,77.06,77.07,77.06,77.06,13410.0,74.1514,74.161,74.1514,74.1514,13410.0
2024-07-02 13:10:00,77.06,77.07,77.06,77.06,61753.0,74.1514,74.161,74.1514,74.1514,61753.0
2024-07-02 13:20:00,77.06,77.07,77.06,77.06,77472.0,74.1514,74.161,74.1514,74.1514,77472.0
2024-07-02 13:30:00,77.06,77.07,77.06,77.06,86216.0,74.1514,74.161,74.1514,74.1514,86216.0
2024-07-02 13:40:00,77.06,77.07,77.06,77.06,18534.0,74.1514,74.161,74.1514,74.1514,18534.0
2024-07-02 13:50:00,77.06,77.07,77.06,77.07,40534.0,74.1514,74.161,74.1514,74.161,40534.0
2024-07-02 14:00:00,77.07,77.07,77.06,77.07,107645.0,74.161,74.161,74.1514,74.161,107645.0
2024-07-02 14:10:00,77.06,77.07,77.06,77.06,14016.0,74.1514,74.161,74.1514,74.1514,14016.0
2024-07-02 14:20:00,77.07,77.08,77.06,77.08,28767.0,74.161,74.1706,74.1514,74.1706,28767.0
2024-07-02 14:30:00,77.08,77.08,77.07,77.08,18056.0,74.1706,74.1706,74.161,74.1706,18056.0
2024-07-02 14:40:00,77.08,77.08,77.07,77.08,14063.0,74.1706,74.1706,74.161,74.1706,14063.0
2024-07-02 14:50:00,77.08,77.09,77.07,77.09,44301.0,74.1706,74.1802,74.161,74.1802,44301.0
2024-07-02 15:00:00,77.09,77.09,77.08,77.08,31566.0,74.1802,74.1802,74.1706,74.1706,31566.0
2024-07-02 15:10:00,77.09,77.09,77.08,77.08,161821.0,74.1802,74.1802,74.1706,74.1706,161821.0
2024-07-02 15:20:00,77.09,77.09,77.08,77.08,100767.0,74.1802,74.1802,74.1706,74.1706,100767.0
2024-07-02 15:30:00,77.09,77.09,77.08,77.09,36495.0,74.1802,74.1802,74.1706,74.1802,36495.0
2024-07-02 15:40:00,77.09,77.09,77.08,77.09,41613.0,74.1802,74.1802,74.1706,74.1802,41613.0
2024-07-02 15:50:00,77.09,77.1,77.08,77.09,111571.0,74.1802,74.1899,74.1706,74.1802,111571.0
2024-07-03 09:30:00,77.18,77.18,77.14,77.16,106425.0,74.2668,74.2668,74.2284,74.2476,106425.0
2024-07-03 09:40:00,77.16,77.16,77.14,77.15,31973.0,74.2476,74.2476,74.2284,74.238,31973.0
2024-07-03 09:50:00,77.15,77.16,77.14,77.15,30734.0,74.238,74.2476,74.2284,74.238,30734.0
2024-07-03 10:00:00,77.15,77.27,77.15,77.25,82283.0,74.238,74.3535,74.238,74.3342,82283.0
2024-07-03 10:10:00,77.24,77.28,77.23,77.27,60039.0,74.3246,74.3631,74.315,74.3535,60039.0
2024-07-03 10:20:00,77.27,77.27,77.24,77.25,49766.0,74.3535,74.3535,74.3246,74.3342,49766.0
2024-07-03 10:30:00,77.24,77.26,77.24,77.25,35538.0,74.3246,74.3438,74.3246,74.3342,35538.0
2024-07-03 10:40:00,77.26,77.28,77.24,77.28,42490.0,74.3438,74.3631,74.3246,74.3631,42490.0
2024-07-03 10:50:00,77.27,77.28,77.26,77.27,23035.0,74.3535,74.3631,74.3438,74.3535,23035.0
2024-07-03 11:00:00,77.27,77.27,77.24,77.25,43275.0,74.3535,74.3535,74.3246,74.3342,43275.0
2024-07-03 11:10:00,77.25,77.26,77.24,77.25,23399.0,74.3342,74.3438,74.3246,74.3342,23399.0
2024-07-03 11:20:00,77.25,77.25,77.23,77.23,16598.0,74.3342,74.3342,74.315,74.315,16598.0
2024-07-03 11:30:00,77.24,77.24,77.22,77.23,29525.0,74.3246,74.3246,74.3053,74.315,29525.0
2024-07-03 11:40:00,77.23,77.24,77.22,77.22,18320.0,74.315,74.3246,74.3053,74.3053,18320.0
2024-07-03 11:50:00,77.23,77.23,77.22,77.22,91879.0,74.315,74.315,74.3053,74.3053,91879.0
2024-07-03 12:00:00,77.23,77.23,77.22,77.23,29320.0,74.315,74.315,74.3053,74.315,29320.0
2024-07-03 12:10:00,77.23,77.23,77.21,77.23,30348.0,74.315,74.315,74.2957,74.315,30348.0
2024-07-03 12:20:00,77.23,77.24,77.22,77.23,36999.0,74.315,74.3246,74.3053,74.315,36999.0
2024-07-03 12:30:00,77.23,77.25,77.22,77.25,25007.0,74.315,74.3342,74.3053,74.3342,25007.0
2024-07-03 12:40:00,77.25,77.25,77.24,77.25,18833.0,74.3342,74.3342,74.3246,74.3342,18833.0
2024-07-03 12:50:00,77.25,77.27,77.24,77.27,90087.0,74.3342,74.3535,74.3246,74.3535,90087.0
2024-07-05 09:30:00,77.36,77.43,77.36,77.4,66323.0,74.4401,74.5074,74.4401,74.4785,66323.0
2024-07-05 09:40:00,77.4,77.42,77.39,77.4,50106.0,74.4785,74.4978,74.4689,74.4785,50106.0
2024-07-05 09:50:00,77.4,77.41,77.37,77.41,37741.0,74.4785,74.4882,74.4497,74.4882,37741.0
2024-07-05 10:00:00,77.4,77.41,77.38,77.39,20370.0,74.4785,74.4882,74.4593,74.4689,20370.0
2024-07-05 10:10:00,77.39,77.41,77.38,77.41,20532.0,74.4689,74.4882,74.4593,74.4882,20532.0
2024-07-05 10:20:00,77.41,77.41,77.4,77.4,86650.0,74.4882,74.4882,74.4785,74.4785,86650.0
2024-07-05 10:30:00,77.41,77.41,77.39,77.41,30951.0,74.4882,74.4882,74.4689,74.4882,30951.0
2024-07-05 10:40:00,77.41,77.42,77.41,77.42,26887.0,74.4882,74.4978,74.4882,74.4978,26887.0
2024-07-05 10:50:00,77.42,77.42,77.41,77.42,32564.0,74.4978,74.4978,74.4882,74.4978,32564.0
2024-07-05 11:00:00,77.42,77.44,77.41,77.44,27214.0,74.4978,74.517,74.4882,74.517,27214.0
2024-07-05 11:10:00,77.44,77.44,77.43,77.44,16936.0,74.517,74.517,74.5074,74.517,16936.0
2024-07-05 11:20:00,77.44,77.46,77.43,77.45,44467.0,74.517,74.5363,74.5074,74.5267,44467.0
2024-07-05 11:30:00,77.46,77.47,77.44,77.45,21088.0,74.5363,74.5459,74.517,74.5267,21088.0
2024-07-05 11:40:00,77.45,77.46,77.44,77.45,25267.0,74.5267,74.5363,74.517,74.5267,25267.0
2024-07-05 11:50:00,77.45,77.46,77.45,77.45,30736.0,74.5267,74.5363,74.5267,74.5267,30736.0
2024-07-05 12:00:00,77.45,77.46,77.44,77.45,48330.0,74.5267,74.5363,74.517,74.5267,48330.0
2024-07-05 12:10:00,77.45,77.46,77.44,77.45,15563.0,74.5267,74.5363,74.517,74.5267,15563.0
2024-07-05 12:20:00,77.46,77.46,77.45,77.45,12938.0,74.5363,74.5363,74.5267,74.5267,12938.0
2024-07-05 12:30:00,77.46,77.46,77.44,77.45,31401.0,74.5363,74.5363,74.517,74.5267,31401.0
2024-07-05 12:40:00,77.45,77.45,77.43,77.44,44649.0,74.5267,74.5267,74.5074,74.517,44649.0
2024-07-05 12:50:00,77.44,77.45,77.43,77.44,13606.0,74.517,74.5267,74.5074,74.517,13606.0
2024-07-05 13:00:00,77.45,77.45,77.44,77.45,14557.0,74.5267,74.5267,74.517,74.5267,14557.0
2024-07-05 13:10:00,77.45,77.45,77.44,77.45,24652.0,74.5267,74.5267,74.517,74.5267,24652.0
2024-07-05 13:20:00,77.45,77.45,77.44,77.45,24973.0,74.5267,74.5267,74.517,74.5267,24973.0
2024-07-05 13:30:00,77.45,77.45,77.44,77.45,31427.0,74.5267,74.5267,74.517,74.5267,31427.0
2024-07-05 13:40:00,77.45,77.46,77.44,77.45,17221.0,74.5267,74.5363,74.517,74.5267,17221.0
2024-07-05 13:50:00,77.45,77.46,77.44,77.45,34191.0,74.5267,74.5363,74.517,74.5267,34191.0
2024-07-05 14:00:00,77.45,77.45,77.44,77.45,17265.0,74.5267,74.5267,74.517,74.5267,17265.0
2024-07-05 14:10:00,77.45,77.45,77.44,77.45,25535.0,74.5267,74.5267,74.517,74.5267,25535.0
2024-07-05 14:20:00,77.45,77.46,77.44,77.45,18568.0,74.5267,74.5363,74.517,74.5267,18568.0
2024-07-05 14:30:00,77.46,77.46,77.45,77.46,47071.0,74.5363,74.5363,74.5267,74.5363,47071.0
2024-07-05 14:40:00,77.46,77.46,77.45,77.45,75046.0,74.5363,74.5363,74.5267,74.5267,75046.0
2024-07-05 14:50:00,77.46,77.47,77.45,77.47,50619.0,74.5363,74.5459,74.5267,74.5459,50619.0
2024-07-05 15:00:00,77.47,77.47,77.45,77.46,41990.0,74.5459,74.5459,74.5267,74.5363,41990.0
2024-07-05 15:10:00,77.45,77.47,77.45,77.47,20921.0,74.5267,74.5459,74.5267,74.5459,20921.0
2024-07-05 15:20:00,77.47,77.47,77.46,77.47,15817.0,74.5459,74.5459,74.5363,74.5459,15817.0
2024-07-05 15:30:00,77.47,77.47,77.46,77.47,101512.0,74.5459,74.5459,74.5363,74.5459,101512.0
2024-07-05 15:40:00,77.47,77.47,77.46,77.47,31492.0,74.5459,74.5459,74.5363,74.5459,31492.0
2024-07-05 15:50:00,77.47,77.47,77.46,77.47,66940.0,74.5459,74.5459,74.5363,74.5459,66940.0
2024-07-08 09:30:00,77.5,77.5,77.45,77.46,62403.0,74.5748,74.5748,74.5267,74.5363,62403.0
2024-07-08 09:40:00,77.46,77.48,77.44,77.48,31292.0,74.5363,74.5555,74.517,74.5555,31292.0
2024-07-08 09:50:00,77.48,77.48,77.46,77.48,63498.0,74.5555,74.5555,74.5363,74.5555,63498.0
2024-07-08 10:00:00,77.48,77.49,77.47,77.48,43816.0,74.5555,74.5651,74.5459,74.5555,43816.0
2024-07-08 10:10:00,77.48,77.48,77.47,77.47,37652.0,74.5555,74.5555,74.5459,74.5459,37652.0
2024-07-08 10:20:00,77.47,77.47,77.46,77.47,19848.0,74.5459,74.5459,74.5363,74.5459,19848.0
2024-07-08 10:30:00,77.47,77.47,77.45,77.46,84985.0,74.5459,74.5459,74.5267,74.5363,84985.0
2024-07-08 10:40:00,77.46,77.47,77.45,77.47,15871.0,74.5363,74.5459,74.5267,74.5459,15871.0
2024-07-08 10:50:00,77.46,77.47,77.45,77.45,30255.0,74.5363,74.5459,74.5267,74.5267,30255.0
2024-07-08 11:00:00,77.46,77.47,77.45,77.45,19232.0,74.5363,74.5459,74.5267,74.5267,19232.0
2024-07-08 11:10:00,77.45,77.46,77.44,77.45,27099.0,74.5267,74.5363,74.517,74.5267,27099.0
2024-07-08 11:20:00,77.45,77.45,77.44,77.45,18499.0,74.5267,74.5267,74.517,74.5267,18499.0
2024-07-08 11:30:00,77.45,77.45,77.44,77.45,45793.0,74.5267,74.5267,74.517,74.5267,45793.0
2024-07-08 11:40:00,77.45,77.45,77.44,77.44,110557.0,74.5267,74.5267,74.517,74.517,110557.0
2024-07-08 11:50:00,77.45,77.46,77.44,77.46,50643.0,74.5267,74.5363,74.517,74.5363,50643.0
2024-07-08 12:00:00,77.45,77.46,77.45,77.45,56315.0,74.5267,74.5363,74.5267,74.5267,56315.0
2024-07-08 12:10:00,77.46,77.46,77.45,77.45,39965.0,74.5363,74.5363,74.5267,74.5267,39965.0
2024-07-08 12:20:00,77.45,77.46,77.45,77.46,47376.0,74.5267,74.5363,74.5267,74.5363,47376.0
2024-07-08 12:30:00,77.45,77.46,77.45,77.45,21321.0,74.5267,74.5363,74.5267,74.5267,21321.0
2024-07-08 12:40:00,77.45,77.46,77.45,77.46,29143.0,74.5267,74.5363,74.5267,74.5363,29143.0
2024-07-08 12:50:00,77.45,77.47,77.45,77.47,33036.0,74.5267,74.5459,74.5267,74.5459,33036.0
2024-07-08 13:00:00,77.46,77.47,77.46,77.47,63834.0,74.5363,74.5459,74.5363,74.5459,63834.0
2024-07-08 13:10:00,77.47,77.47,77.46,77.47,54100.0,74.5459,74.5459,74.5363,74.5459,54100.0
2024-07-08 13:20:00,77.47,77.47,77.46,77.47,20558.0,74.5459,74.5459,74.5363,74.5459,20558.0
2024-07-08 13:30:00,77.47,77.47,77.46,77.47,9298.0,74.5459,74.5459,74.5363,74.5459,9298.0
2024-07-08 13:40:00,77.46,77.47,77.46,77.47,11878.0,74.5363,74.5459,74.5363,74.5459,11878.0
2024-07-08 13:50:00,77.47,77.47,77.46,77.47,20597.0,74.5459,74.5459,74.5363,74.5459,20597.0
2024-07-08 14:00:00,77.47,77.47,77.46,77.47,16159.0,74.5459,74.5459,74.5363,74.5459,16159.0
2024-07-08 14:10:00,77.47,77.47,77.46,77.47,19143.0,74.5459,74.5459,74.5363,74.5459,19143.0
2024-07-08 14:20:00,77.47,77.47,77.46,77.47,30507.0,74.5459,74.5459,74.5363,74.5459,30507.0
2024-07-08 14:30:00,77.47,77.47,77.46,77.47,46304.0,74.5459,74.5459,74.5363,74.5459,46304.0
2024-07-08 14:40:00,77.47,77.47,77.46,77.47,26356.0,74.5459,74.5459,74.5363,74.5459,26356.0
2024-07-08 14:50:00,77.47,77.47,77.46,77.47,40678.0,74.5459,74.5459,74.5363,74.5459,40678.0
2024-07-08 15:00:00,77.47,77.48,77.46,77.46,76774.0,74.5459,74.5555,74.5363,74.5363,76774.0
2024-07-08 15:10:00,77.47,77.47,77.46,77.46,46193.0,74.5459,74.5459,74.5363,74.5363,46193.0
2024-07-08 15:20:00,77.47,77.47,77.46,77.46,96246.0,74.5459,74.5459,74.5363,74.5363,96246.0
2024-07-08 15:30:00,77.47,77.47,77.45,77.45,77434.0,74.5459,74.5459,74.5267,74.5267,77434.0
2024-07-08 15:40:00,77.45,77.47,77.45,77.47,25959.0,74.5267,74.5459,74.5267,74.5459,25959.0
2024-07-08 15:50:00,77.47,77.47,77.44,77.44,111811.0,74.5459,74.5459,74.517,74.517,111811.0
2024-07-09 09:30:00,77.46,77.46,77.4,77.42,38622.0,74.5363,74.5363,74.4785,74.4978,38622.0
2024-07-09 09:40:00,77.42,77.43,77.41,77.42,15742.0,74.4978,74.5074,74.4882,74.4978,15742.0
2024-07-09 09:50:00,77.41,77.44,77.41,77.44,18231.0,74.4882,74.517,74.4882,74.517,18231.0
2024-07-09 10:00:00,77.44,77.46,77.38,77.41,30261.0,74.517,74.5363,74.4593,74.4882,30261.0
2024-07-09 10:10:00,77.41,77.42,77.4,77.42,36920.0,74.4882,74.4978,74.4785,74.4978,36920.0
2024-07-09 10:20:00,77.42,77.42,77.4,77.42,56282.0,74.4978,74.4978,74.4785,74.4978,56282.0
2024-07-09 10:30:00,77.41,77.42,77.41,77.42,37223.0,74.4882,74.4978,74.4882,74.4978,37223.0
2024-07-09 10:40:00,77.42,77.42,77.41,77.42,21908.0,74.4978,74.4978,74.4882,74.4978,21908.0
2024-07-09 10:50:00,77.42,77.42,77.39,77.39,43674.0,74.4978,74.4978,74.4689,74.4689,43674.0
2024-07-09 11:00:00,77.4,77.41,77.4,77.41,10731.0,74.4785,74.4882,74.4785,74.4882,10731.0
2024-07-09 11:10:00,77.41,77.41,77.39,77.39,31238.0,74.4882,74.4882,74.4689,74.4689,31238.0
2024-07-09 11:20:00,77.4,77.41,77.39,77.41,67878.0,74.4785,74.4882,74.4689,74.4882,67878.0
2024-07-09 11:30:00,77.41,77.41,77.4,77.41,18227.0,74.4882,74.4882,74.4785,74.4882,18227.0
2024-07-09 11:40:00,77.41,77.41,77.4,77.41,26629.0,74.4882,74.4882,74.4785,74.4882,26629.0
2024-07-09 11:50:00,77.41,77.41,77.4,77.41,40668.0,74.4882,74.4882,74.4785,74.4882,40668.0
2024-07-09 12:00:00,77.41,77.42,77.41,77.42,47465.0,74.4882,74.4978,74.4882,74.4978,47465.0
2024-07-09 12:10:00,77.42,77.43,77.41,77.42,56378.0,74.4978,74.5074,74.4882,74.4978,56378.0
2024-07-09 12:20:00,77.42,77.44,77.42,77.44,29937.0,74.4978,74.517,74.4978,74.517,29937.0
2024-07-09 12:30:00,77.44,77.44,77.43,77.44,26230.0,74.517,74.517,74.5074,74.517,26230.0
2024-07-09 12:40:00,77.44,77.44,77.43,77.44,20880.0,74.517,74.517,74.5074,74.517,20880.0
2024-07-09 12:50:00,77.44,77.44,77.43,77.44,50538.0,74.517,74.517,74.5074,74.517,50538.0
2024-07-09 13:00:00,77.44,77.45,77.43,77.45,69285.0,74.517,74.5267,74.5074,74.5267,69285.0
2024-07-09 13:10:00,77.45,77.46,77.44,77.45,64369.0,74.5267,74.5363,74.517,74.5267,64369.0
2024-07-09 13:20:00,77.45,77.45,77.44,77.45,55394.0,74.5267,74.5267,74.517,74.5267,55394.0
2024-07-09 13:30:00,77.45,77.45,77.44,77.45,75098.0,74.5267,74.5267,74.517,74.5267,75098.0
2024-07-09 13:40:00,77.45,77.47,77.44,77.46,82353.0,74.5267,74.5459,74.517,74.5363,82353.0
2024-07-09 13:50:00,77.46,77.47,77.46,77.46,83768.0,74.5363,74.5459,74.5363,74.5363,83768.0
2024-07-09 14:00:00,77.47,77.47,77.44,77.45,75991.0,74.5459,74.5459,74.517,74.5267,75991.0
2024-07-09 14:10:00,77.45,77.47,77.45,77.47,43584.0,74.5267,74.5459,74.5267,74.5459,43584.0
2024-07-09 14:20:00,77.47,77.47,77.44,77.44,154133.0,74.5459,74.5459,74.517,74.517,154133.0
2024-07-09 14:30:00,77.45,77.45,77.44,77.45,34486.0,74.5267,74.5267,74.517,74.5267,34486.0
2024-07-09 14:40:00,77.45,77.46,77.44,77.45,59487.0,74.5267,74.5363,74.517,74.5267,59487.0
2024-07-09 14:50:00,77.45,77.46,77.44,77.45,52543.0,74.5267,74.5363,74.517,74.5267,52543.0
2024-07-09 15:00:00,77.45,77.46,77.45,77.45,81047.0,74.5267,74.5363,74.5267,74.5267,81047.0
2024-07-09 15:10:00,77.45,77.46,77.45,77.46,39006.0,74.5267,74.5363,74.5267,74.5363,39006.0
2024-07-09 15:20:00,77.46,77.47,77.45,77.46,119982.0,74.5363,74.5459,74.5267,74.5363,119982.0
2024-07-09 15:30:00,77.45,77.46,77.45,77.46,77362.0,74.5267,74.5363,74.5267,74.5363,77362.0
2024-07-09 15:40:00,77.45,77.47,77.45,77.45,187023.0,74.5267,74.5459,74.5267,74.5267,187023.0
2024-07-09 15:50:00,77.45,77.46,77.44,77.45,212650.0,74.5267,74.5363,74.517,74.5267,212650.0
2024-07-10 09:30:00,77.52,77.52,77.45,77.45,60375.0,74.594,74.594,74.5267,74.5267,60375.0
2024-07-10 09:40:00,77.45,77.47,77.45,77.45,31097.0,74.5267,74.5459,74.5267,74.5267,31097.0
2024-07-10 09:50:00,77.46,77.47,77.45,77.45,9030.0,74.5363,74.5459,74.5267,74.5267,9030.0
2024-07-10 10:00:00,77.46,77.47,77.45,77.46,13339.0,74.5363,74.5459,74.5267,74.5363,13339.0
2024-07-10 10:10:00,77.47,77.49,77.46,77.48,17732.0,74.5459,74.5651,74.5363,74.5555,17732.0
2024-07-10 10:20:00,77.47,77.49,77.47,77.48,26595.0,74.5459,74.5651,74.5459,74.5555,26595.0
2024-07-10 10:30:00,77.48,77.48,77.47,77.48,14921.0,74.5555,74.5555,74.5459,74.5555,14921.0
2024-07-10 10:40:00,77.48,77.48,77.46,77.46,44710.0,74.5555,74.5555,74.5363,74.5363,44710.0
2024-07-10 10:50:00,77.47,77.47,77.45,77.46,44242.0,74.5459,74.5459,74.5267,74.5363,44242.0
2024-07-10 11:00:00,77.45,77.47,77.45,77.46,18109.0,74.5267,74.5459,74.5267,74.5363,18109.0
2024-07-10 11:10:00,77.46,77.46,77.43,77.44,41537.0,74.5363,74.5363,74.5074,74.517,41537.0
2024-07-10 11:20:00,77.45,77.45,77.44,77.44,16455.0,74.5267,74.5267,74.517,74.517,16455.0
2024-07-10 11:30:00,77.44,77.46,77.44,77.45,49873.0,74.517,74.5363,74.517,74.5267,49873.0
2024-07-10 11:40:00,77.45,77.46,77.44,77.46,22499.0,74.5267,74.5363,74.517,74.5363,22499.0
2024-07-10 11:50:00,77.45,77.46,77.45,77.46,11375.0,74.5267,74.5363,74.5267,74.5363,11375.0
2024-07-10 12:00:00,77.45,77.47,77.45,77.47,107310.0,74.5267,74.5459,74.5267,74.5459,107310.0
2024-07-10 12:10:00,77.47,77.47,77.46,77.47,13168.0,74.5459,74.5459,74.5363,74.5459,13168.0
2024-07-10 12:20:00,77.47,77.47,77.46,77.47,97984.0,74.5459,74.5459,74.5363,74.5459,97984.0
2024-07-10 12:30:00,77.47,77.48,77.46,77.48,40891.0,74.5459,74.5555,74.5363,74.5555,40891.0
2024-07-10 12:40:00,77.48,77.48,77.47,77.47,14621.0,74.5555,74.5555,74.5459,74.5459,14621.0
2024-07-10 12:50:00,77.48,77.48,77.47,77.48,22129.0,74.5555,74.5555,74.5459,74.5555,22129.0
2024-07-10 13:00:00,77.48,77.5,77.47,77.5,49273.0,74.5555,74.5748,74.5459,74.5748,49273.0
2024-07-10 13:10:00,77.5,77.5,77.47,77.48,77719.0,74.5748,74.5748,74.5459,74.5555,77719.0
2024-07-10 13:20:00,77.48,77.49,77.47,77.48,20519.0,74.5555,74.5651,74.5459,74.5555,20519.0
2024-07-10 13:30:00,77.48,77.48,77.45,77.47,39327.0,74.5555,74.5555,74.5267,74.5459,39327.0
2024-07-10 13:40:00,77.47,77.47,77.45,77.45,56294.0,74.5459,74.5459,74.5267,74.5267,56294.0
2024-07-10 13:50:00,77.45,77.47,77.45,77.45,40000.0,74.5267,74.5459,74.5267,74.5267,40000.0
2024-07-10 14:00:00,77.45,77.46,77.44,77.44,13107.0,74.5267,74.5363,74.517,74.517,13107.0
2024-07-10 14:10:00,77.44,77.45,77.44,77.45,28019.0,74.517,74.5267,74.517,74.5267,28019.0
2024-07-10 14:20:00,77.44,77.45,77.44,77.45,7203.0,74.517,74.5267,74.517,74.5267,7203.0
2024-07-10 14:30:00,77.45,77.47,77.44,77.47,46152.0,74.5267,74.5459,74.517,74.5459,46152.0
2024-07-10 14:40:00,77.47,77.47,77.46,77.46,30514.0,74.5459,74.5459,74.5363,74.5363,30514.0
2024-07-10 14:50:00,77.47,77.47,77.45,77.46,69339.0,74.5459,74.5459,74.5267,74.5363,69339.0
2024-07-10 15:00:00,77.46,77.46,77.45,77.46,41354.0,74.5363,74.5363,74.5267,74.5363,41354.0
2024-07-10 15:10:00,77.45,77.47,77.45,77.47,20061.0,74.5267,74.5459,74.5267,74.5459,20061.0
2024-07-10 15:20:00,77.46,77.47,77.46,77.46,20458.0,74.5363,74.5459,74.5363,74.5363,20458.0
2024-07-10 15:30:00,77.47,77.47,77.46,77.46,27461.0,74.5459,74.5459,74.5363,74.5363,27461.0
2024-07-10 15:40:00,77.47,77.48,77.46,77.48,44507.0,74.5459,74.5555,74.5363,74.5555,44507.0
2024-07-10 15:50:00,77.48,77.48,77.47,77.48,66584.0,74.5555,74.5555,74.5459,74.5555,66584.0
2024-07-11 09:30:00,77.67,77.7,77.67,77.68,43468.0,74.7384,74.7672,74.7384,74.748,43468.0
2024-07-11 09:40:00,77.69,77.7,77.67,77.68,18482.0,74.7576,74.7672,74.7384,74.748,18482.0
2024-07-11 09:50:00,77.68,77.71,77.67,77.7,52990.0,74.748,74.7768,74.7384,74.7672,52990.0
2024-07-11 10:00:00,77.71,77.72,77.7,77.7,25984.0,74.7768,74.7865,74.7672,74.7672,25984.0
2024-07-11 10:10:00,77.7,77.71,77.69,77.7,32779.0,74.7672,74.7768,74.7576,74.7672,32779.0
2024-07-11 10:20:00,77.71,77.71,77.69,77.7,28833.0,74.7768,74.7768,74.7576,74.7672,28833.0
2024-07-11 10:30:00,77.7,77.71,77.67,77.69,30233.0,74.7672,74.7768,74.7384,74.7576,30233.0
2024-07-11 10:40:00,77.69,77.69,77.68,77.69,10952.0,74.7576,74.7576,74.748,74.7576,10952.0
2024-07-11 10:50:00,77.69,77.7,77.68,77.7,26722.0,74.7576,74.7672,74.748,74.7672,26722.0
2024-07-11 11:00:00,77.7,77.72,77.69,77.72,66749.0,74.7672,74.7865,74.7576,74.7865,66749.0
2024-07-11 11:10:00,77.72,77.73,77.71,77.71,26990.0,74.7865,74.7961,74.7768,74.7768,26990.0
2024-07-11 11:20:00,77.72,77.72,77.7,77.7,23460.0,74.7865,74.7865,74.7672,74.7672,23460.0
2024-07-11 11:30:00,77.71,77.72,77.7,77.72,19216.0,74.7768,74.7865,74.7672,74.7865,19216.0
2024-07-11 11:40:00,77.71,77.73,77.71,77.72,62980.0,74.7768,74.7961,74.7768,74.7865,62980.0
2024-07-11 11:50:00,77.72,77.72,77.71,77.71,55709.0,74.7865,74.7865,74.7768,74.7768,55709.0
2024-07-11 12:00:00,77.71,77.71,77.7,77.71,25034.0,74.7768,74.7768,74.7672,74.7768,25034.0
2024-07-11 12:10:00,77.7,77.71,77.7,77.7,14079.0,74.7672,74.7768,74.7672,74.7672,14079.0
2024-07-11 12:20:00,77.7,77.71,77.7,77.71,49047.0,74.7672,74.7768,74.7672,74.7768,49047.0
2024-07-11 12:30:00,77.71,77.72,77.7,77.7,26450.0,74.7768,74.7865,74.7672,74.7672,26450.0
2024-07-11 12:40:00,77.7,77.71,77.69,77.7,24453.0,74.7672,74.7768,74.7576,74.7672,24453.0
2024-07-11 12:50:00,77.7,77.71,77.69,77.7,15803.0,74.7672,74.7768,74.7576,74.7672,15803.0
2024-07-11 13:00:00,77.7,77.71,77.67,77.69,40157.0,74.7672,74.7768,74.7384,74.7576,40157.0
2024-07-11 13:10:00,77.69,77.7,77.68,77.7,10785.0,74.7576,74.7672,74.748,74.7672,10785.0
2024-07-11 13:20:00,77.7,77.7,77.69,77.7,16427.0,74.7672,74.7672,74.7576,74.7672,16427.0
2024-07-11 13:30:00,77.7,77.7,77.67,77.67,29236.0,74.7672,74.7672,74.7384,74.7384,29236.0
2024-07-11 13:40:00,77.68,77.68,77.67,77.67,26924.0,74.748,74.748,74.7384,74.7384,26924.0
2024-07-11 13:50:00,77.68,77.68,77.66,77.67,45061.0,74.748,74.748,74.7287,74.7384,45061.0
2024-07-11 14:00:00,77.67,77.68,77.66,77.67,24403.0,74.7384,74.748,74.7287,74.7384,24403.0
2024-07-11 14:10:00,77.67,77.68,77.67,77.67,9178.0,74.7384,74.748,74.7384,74.7384,9178.0
2024-07-11 14:20:00,77.67,77.68,77.67,77.68,20940.0,74.7384,74.748,74.7384,74.748,20940.0
2024-07-11 14:30:00,77.67,77.69,77.67,77.69,17068.0,74.7384,74.7576,74.7384,74.7576,17068.0
2024-07-11 14:40:00,77.69,77.69,77.68,77.69,13249.0,74.7576,74.7576,74.748,74.7576,13249.0
2024-07-11 14:50:00,77.68,77.69,77.68,77.69,47000.0,74.748,74.7576,74.748,74.7576,47000.0
2024-07-11 15:00:00,77.69,77.7,77.68,77.7,25864.0,74.7576,74.7672,74.748,74.7672,25864.0
2024-07-11 15:10:00,77.7,77.7,77.69,77.7,20344.0,74.7672,74.7672,74.7576,74.7672,20344.0
2024-07-11 15:20:00,77.7,77.7,77.68,77.69,43992.0,74.7672,74.7672,74.748,74.7576,43992.0
2024-07-11 15:30:00,77.68,77.69,77.68,77.68,36436.0,74.748,74.7576,74.748,74.748,36436.0
2024-07-11 15:40:00,77.69,77.69,77.68,77.69,40679.0,74.7576,74.7576,74.748,74.7576,40679.0
2024-07-11 15:50:00,77.69,77.7,77.68,77.68,144199.0,74.7576,74.7672,74.748,74.748,144199.0
2024-07-12 09:30:00,77.69,77.76,77.69,77.74,128339.0,74.7576,74.825,74.7576,74.8057,128339.0
2024-07-12 09:40:00,77.73,77.74,77.72,77.73,26413.0,74.7961,74.8057,74.7865,74.7961,26413.0
2024-07-12 09:50:00,77.74,77.76,77.73,77.76,14298.0,74.8057,74.825,74.7961,74.825,14298.0
2024-07-12 10:00:00,77.76,77.79,77.76,77.78,38240.0,74.825,74.8538,74.825,74.8442,38240.0
2024-07-12 10:10:00,77.78,77.79,77.77,77.78,24489.0,74.8442,74.8538,74.8346,74.8442,24489.0
2024-07-12 10:20:00,77.78,77.78,77.75,77.76,70503.0,74.8442,74.8442,74.8153,74.825,70503.0
2024-07-12 10:30:00,77.77,77.77,77.76,77.77,30157.0,74.8346,74.8346,74.825,74.8346,30157.0
2024-07-12 10:40:00,77.77,77.77,77.75,77.77,73431.0,74.8346,74.8346,74.8153,74.8346,73431.0
2024-07-12 10:50:00,77.76,77.77,77.75,77.76,277809.0,74.825,74.8346,74.8153,74.825,277809.0
2024-07-12 11:00:00,77.76,77.76,77.75,77.76,12516.0,74.825,74.825,74.8153,74.825,12516.0
2024-07-12 11:10:00,77.76,77.76,77.75,77.75,27709.0,74.825,74.825,74.8153,74.8153,27709.0
2024-07-12 11:20:00,77.76,77.76,77.75,77.75,7782.0,74.825,74.825,74.8153,74.8153,7782.0
2024-07-12 11:30:00,77.76,77.77,77.75,77.77,103598.0,74.825,74.8346,74.8153,74.8346,103598.0
2024-07-12 11:40:00,77.77,77.77,77.76,77.76,15810.0,74.8346,74.8346,74.825,74.825,15810.0
2024-07-12 11:50:00,77.77,77.77,77.76,77.77,20042.0,74.8346,74.8346,74.825,74.8346,20042.0
2024-07-12 12:00:00,77.77,77.78,77.76,77.78,50938.0,74.8346,74.8442,74.825,74.8442,50938.0
2024-07-12 12:10:00,77.77,77.79,77.77,77.78,57677.0,74.8346,74.8538,74.8346,74.8442,57677.0
2024-07-12 12:20:00,77.77,77.78,77.77,77.78,29774.0,74.8346,74.8442,74.8346,74.8442,29774.0
2024-07-12 12:30:00,77.78,77.78,77.77,77.78,16856.0,74.8442,74.8442,74.8346,74.8442,16856.0
2024-07-12 12:40:00,77.78,77.78,77.77,77.78,19029.0,74.8442,74.8442,74.8346,74.8442,19029.0
2024-07-12 12:50:00,77.78,77.78,77.77,77.78,91968.0,74.8442,74.8442,74.8346,74.8442,91968.0
2024-07-12 13:00:00,77.78,77.78,77.77,77.77,37364.0,74.8442,74.8442,74.8346,74.8346,37364.0
2024-07-12 13:10:00,77.78,77.79,77.77,77.79,79288.0,74.8442,74.8538,74.8346,74.8538,79288.0
2024-07-12 13:20:00,77.79,77.8,77.78,77.8,72101.0,74.8538,74.8634,74.8442,74.8634,72101.0
2024-07-12 13:30:00,77.8,77.8,77.79,77.79,44202.0,74.8634,74.8634,74.8538,74.8538,44202.0
2024-07-12 13:40:00,77.79,77.8,77.79,77.79,55605.0,74.8538,74.8634,74.8538,74.8538,55605.0
2024-07-12 13:50:00,77.79,77.8,77.78,77.79,73233.0,74.8538,74.8634,74.8442,74.8538,73233.0
2024-07-12 14:00:00,77.79,77.79,77.77,77.77,69201.0,74.8538,74.8538,74.8346,74.8346,69201.0
2024-07-12 14:10:00,77.78,77.78,77.77,77.78,79963.0,74.8442,74.8442,74.8346,74.8442,79963.0
2024-07-12 14:20:00,77.78,77.79,77.77,77.79,74381.0,74.8442,74.8538,74.8346,74.8538,74381.0
2024-07-12 14:30:00,77.79,77.79,77.78,77.79,51526.0,74.8538,74.8538,74.8442,74.8538,51526.0
2024-07-12 14:40:00,77.78,77.79,77.77,77.79,74893.0,74.8442,74.8538,74.8346,74.8538,74893.0
2024-07-12 14:50:00,77.79,77.79,77.78,77.79,65056.0,74.8538,74.8538,74.8442,74.8538,65056.0
2024-07-12 15:00:00,77.79,77.8,77.78,77.8,103859.0,74.8538,74.8634,74.8442,74.8634,103859.0
2024-07-12 15:10:00,77.79,77.8,77.78,77.8,93890.0,74.8538,74.8634,74.8442,74.8634,93890.0
2024-07-12 15:20:00,77.8,77.81,77.79,77.81,76140.0,74.8634,74.8731,74.8538,74.8731,76140.0
2024-07-12 15:30:00,77.8,77.81,77.79,77.8,89173.0,74.8634,74.8731,74.8538,74.8634,89173.0
2024-07-12 15:40:00,77.8,77.81,77.79,77.8,109925.0,74.8634,74.8731,74.8538,74.8634,109925.0
2024-07-12 15:50:00,77.8,77.82,77.79,77.82,295444.0,74.8634,74.8827,74.8538,74.8827,295444.0
2024-07-15 09:30:00,77.8,77.85,77.8,77.84,62714.0,74.8634,74.9116,74.8634,74.9019,62714.0
2024-07-15 09:40:00,77.84,77.85,77.82,77.83,12120.0,74.9019,74.9116,74.8827,74.8923,12120.0
2024-07-15 09:50:00,77.82,77.83,77.82,77.83,10335.0,74.8827,74.8923,74.8827,74.8923,10335.0
2024-07-15 10:00:00,77.83,77.83,77.8,77.81,36916.0,74.8923,74.8923,74.8634,74.8731,36916.0
2024-07-15 10:10:00,77.81,77.83,77.81,77.83,58551.0,74.8731,74.8923,74.8731,74.8923,58551.0
2024-07-15 10:20:00,77.82,77.83,77.8,77.81,27022.0,74.8827,74.8923,74.8634,74.8731,27022.0
2024-07-15 10:30:00,77.81,77.81,77.79,77.8,20069.0,74.8731,74.8731,74.8538,74.8634,20069.0
2024-07-15 10:40:00,77.8,77.81,77.79,77.81,27750.0,74.8634,74.8731,74.8538,74.8731,27750.0
2024-07-15 10:50:00,77.81,77.83,77.8,77.83,46868.0,74.8731,74.8923,74.8634,74.8923,46868.0
2024-07-15 11:00:00,77.82,77.84,77.82,77.84,18004.0,74.8827,74.9019,74.8827,74.9019,18004.0
2024-07-15 11:10:00,77.84,77.84,77.81,77.82,74394.0,74.9019,74.9019,74.8731,74.8827,74394.0
2024-07-15 11:20:00,77.83,77.84,77.83,77.84,17077.0,74.8923,74.9019,74.8923,74.9019,17077.0
2024-07-15 11:30:00,77.84,77.84,77.83,77.83,15647.0,74.9019,74.9019,74.8923,74.8923,15647.0
2024-07-15 11:40:00,77.84,77.84,77.83,77.84,26227.0,74.9019,74.9019,74.8923,74.9019,26227.0
2024-07-15 11:50:00,77.84,77.85,77.83,77.84,53940.0,74.9019,74.9116,74.8923,74.9019,53940.0
2024-07-15 12:00:00,77.84,77.85,77.84,77.84,10228.0,74.9019,74.9116,74.9019,74.9019,10228.0
2024-07-15 12:10:00,77.84,77.85,77.82,77.83,55744.0,74.9019,74.9116,74.8827,74.8923,55744.0
2024-07-15 12:20:00,77.83,77.84,77.82,77.84,24914.0,74.8923,74.9019,74.8827,74.9019,24914.0
2024-07-15 12:30:00,77.84,77.84,77.83,77.84,22333.0,74.9019,74.9019,74.8923,74.9019,22333.0
2024-07-15 12:40:00,77.84,77.87,77.82,77.83,62516.0,74.9019,74.9308,74.8827,74.8923,62516.0
2024-07-15 12:50:00,77.84,77.84,77.82,77.83,21486.0,74.9019,74.9019,74.8827,74.8923,21486.0
2024-07-15 13:00:00,77.83,77.83,77.8,77.81,17617.0,74.8923,74.8923,74.8634,74.8731,17617.0
2024-07-15 13:10:00,77.81,77.81,77.8,77.81,19676.0,74.8731,74.8731,74.8634,74.8731,19676.0
2024-07-15 13:20:00,77.81,77.81,77.79,77.79,13599.0,74.8731,74.8731,74.8538,74.8538,13599.0
2024-07-15 13:30:00,77.8,77.8,77.78,77.78,60009.0,74.8634,74.8634,74.8442,74.8442,60009.0
2024-07-15 13:40:00,77.79,77.8,77.78,77.8,59413.0,74.8538,74.8634,74.8442,74.8634,59413.0
2024-07-15 13:50:00,77.8,77.8,77.79,77.8,18555.0,74.8634,74.8634,74.8538,74.8634,18555.0
2024-07-15 14:00:00,77.8,77.8,77.79,77.8,17892.0,74.8634,74.8634,74.8538,74.8634,17892.0
2024-07-15 14:10:00,77.8,77.81,77.79,77.81,26318.0,74.8634,74.8731,74.8538,74.8731,26318.0
2024-07-15 14:20:00,77.81,77.81,77.8,77.81,40561.0,74.8731,74.8731,74.8634,74.8731,40561.0
2024-07-15 14:30:00,77.81,77.81,77.8,77.8,29765.0,74.8731,74.8731,74.8634,74.8634,29765.0
2024-07-15 14:40:00,77.8,77.81,77.78,77.79,240129.0,74.8634,74.8731,74.8442,74.8538,240129.0
2024-07-15 14:50:00,77.79,77.79,77.78,77.79,27889.0,74.8538,74.8538,74.8442,74.8538,27889.0
2024-07-15 15:00:00,77.79,77.79,77.77,77.78,32016.0,74.8538,74.8538,74.8346,74.8442,32016.0
2024-07-15 15:10:00,77.78,77.78,77.77,77.78,35757.0,74.8442,74.8442,74.8346,74.8442,35757.0
2024-07-15 15:20:00,77.77,77.78,77.77,77.78,39810.0,74.8346,74.8442,74.8346,74.8442,39810.0
2024-07-15 15:30:00,77.78,77.78,77.77,77.77,40111.0,74.8442,74.8442,74.8346,74.8346,40111.0
2024-07-15 15:40:00,77.78,77.79,77.77,77.79,57647.0,74.8442,74.8538,74.8346,74.8538,57647.0
2024-07-15 15:50:00,77.79,77.79,77.77,77.78,171168.0,74.8538,74.8538,74.8346,74.8442,171168.0
2024-07-16 09:30:00,77.82,77.83,77.76,77.78,37675.0,74.8827,74.8923,74.825,74.8442,37675.0
2024-07-16 09:40:00,77.79,77.79,77.77,77.78,40367.0,74.8538,74.8538,74.8346,74.8442,40367.0
2024-07-16 09:50:00,77.77,77.79,77.77,77.78,62276.0,74.8346,74.8538,74.8346,74.8442,62276.0
2024-07-16 10:00:00,77.77,77.79,77.77,77.77,913633.0,74.8346,74.8538,74.8346,74.8346,913633.0
2024-07-16 10:10:00,77.78,77.78,77.77,77.78,7465.0,74.8442,74.8442,74.8346,74.8442,7465.0
2024-07-16 10:20:00,77.77,77.79,77.77,77.79,26776.0,74.8346,74.8538,74.8346,74.8538,26776.0
2024-07-16 10:30:00,77.79,77.8,77.78,77.79,22700.0,74.8538,74.8634,74.8442,74.8538,22700.0
2024-07-16 10:40:00,77.79,77.8,77.77,77.78,695702.0,74.8538,74.8634,74.8346,74.8442,695702.0
2024-07-16 10:50:00,77.78,77.78,77.77,77.78,275047.0,74.8442,74.8442,74.8346,74.8442,275047.0
2024-07-16 11:00:00,77.78,77.79,77.77,77.79,44195.0,74.8442,74.8538,74.8346,74.8538,44195.0
2024-07-16 11:10:00,77.79,77.79,77.78,77.78,43210.0,74.8538,74.8538,74.8442,74.8442,43210.0
2024-07-16 11:20:00,77.79,77.8,77.78,77.8,81454.0,74.8538,74.8634,74.8442,74.8634,81454.0
2024-07-16 11:30:00,77.8,77.8,77.79,77.79,729885.0,74.8634,74.8634,74.8538,74.8538,729885.0
2024-07-16 11:40:00,77.8,77.8,77.78,77.79,149825.0,74.8634,74.8634,74.8442,74.8538,149825.0
2024-07-16 11:50:00,77.79,77.8,77.78,77.8,106966.0,74.8538,74.8634,74.8442,74.8634,106966.0
2024-07-16 12:00:00,77.8,77.8,77.78,77.79,553594.0,74.8634,74.8634,74.8442,74.8538,553594.0
2024-07-16 12:10:00,77.8,77.8,77.78,77.79,80878.0,74.8634,74.8634,74.8442,74.8538,80878.0
2024-07-16 12:20:00,77.79,77.79,77.78,77.78,71679.0,74.8538,74.8538,74.8442,74.8442,71679.0
2024-07-16 12:30:00,77.79,77.79,77.77,77.79,115380.0,74.8538,74.8538,74.8346,74.8538,115380.0
2024-07-16 12:40:00,77.79,77.79,77.78,77.79,69310.0,74.8538,74.8538,74.8442,74.8538,69310.0
2024-07-16 12:50:00,77.79,77.79,77.77,77.78,120770.0,74.8538,74.8538,74.8346,74.8442,120770.0
2024-07-16 13:00:00,77.78,77.79,77.78,77.79,17091.0,74.8442,74.8538,74.8442,74.8538,17091.0
2024-07-16 13:10:00,77.78,77.8,77.78,77.8,52814.0,74.8442,74.8634,74.8442,74.8634,52814.0
2024-07-16 13:20:00,77.79,77.81,77.79,77.79,38190.0,74.8538,74.8731,74.8538,74.8538,38190.0
2024-07-16 13:30:00,77.8,77.8,77.79,77.8,13607.0,74.8634,74.8634,74.8538,74.8634,13607.0
2024-07-16 13:40:00,77.8,77.82,77.79,77.82,54955.0,74.8634,74.8827,74.8538,74.8827,54955.0
2024-07-16 13:50:00,77.81,77.82,77.81,77.81,34828.0,74.8731,74.8827,74.8731,74.8731,34828.0
2024-07-16 14:00:00,77.81,77.82,77.8,77.82,31176.0,74.8731,74.8827,74.8634,74.8827,31176.0
2024-07-16 14:10:00,77.82,77.82,77.81,77.82,19212.0,74.8827,74.8827,74.8731,74.8827,19212.0
2024-07-16 14:20:00,77.82,77.83,77.81,77.83,204034.0,74.8827,74.8923,74.8731,74.8923,204034.0
2024-07-16 14:30:00,77.83,77.84,77.82,77.84,45382.0,74.8923,74.9019,74.8827,74.9019,45382.0
2024-07-16 14:40:00,77.84,77.85,77.83,77.84,47496.0,74.9019,74.9116,74.8923,74.9019,47496.0
2024-07-16 14:50:00,77.83,77.84,77.82,77.84,36735.0,74.8923,74.9019,74.8827,74.9019,36735.0
2024-07-16 15:00:00,77.84,77.84,77.82,77.84,41348.0,74.9019,74.9019,74.8827,74.9019,41348.0
2024-07-16 15:10:00,77.84,77.84,77.83,77.84,13583.0,74.9019,74.9019,74.8923,74.9019,13583.0
2024-07-16 15:20:00,77.84,77.85,77.83,77.84,29607.0,74.9019,74.9116,74.8923,74.9019,29607.0
2024-07-16 15:30:00,77.84,77.86,77.84,77.85,43597.0,74.9019,74.9212,74.9019,74.9116,43597.0
2024-07-16 15:40:00,77.86,77.86,77.85,77.85,66812.0,74.9212,74.9212,74.9116,74.9116,66812.0
2024-07-16 15:50:00,77.86,77.86,77.84,77.85,98528.0,74.9212,74.9212,74.9019,74.9116,98528.0
2024-07-17 09:30:00,77.82,77.82,77.77,77.81,49909.0,74.8827,74.8827,74.8346,74.8731,49909.0
2024-07-17 09:40:00,77.8,77.81,77.79,77.8,37344.0,74.8634,74.8731,74.8538,74.8634,37344.0
2024-07-17 09:50:00,77.8,77.8,77.78,77.79,39284.0,74.8634,74.8634,74.8442,74.8538,39284.0
2024-07-17 10:00:00,77.78,77.79,77.77,77.77,83971.0,74.8442,74.8538,74.8346,74.8346,83971.0
2024-07-17 10:10:00,77.78,77.78,77.76,77.76,24499.0,74.8442,74.8442,74.825,74.825,24499.0
2024-07-17 10:20:00,77.77,77.77,77.76,77.77,52475.0,74.8346,74.8346,74.825,74.8346,52475.0
2024-07-17 10:30:00,77.76,77.77,77.76,77.76,22191.0,74.825,74.8346,74.825,74.825,22191.0
2024-07-17 10:40:00,77.77,77.79,77.76,77.77,64073.0,74.8346,74.8538,74.825,74.8346,64073.0
2024-07-17 10:50:00,77.77,77.78,77.77,77.78,23535.0,74.8346,74.8442,74.8346,74.8442,23535.0
2024-07-17 11:00:00,77.78,77.79,77.77,77.78,35540.0,74.8442,74.8538,74.8346,74.8442,35540.0
2024-07-17 11:10:00,77.78,77.79,77.77,77.78,19212.0,74.8442,74.8538,74.8346,74.8442,19212.0
2024-07-17 11:20:00,77.79,77.8,77.78,77.8,42075.0,74.8538,74.8634,74.8442,74.8634,42075.0
2024-07-17 11:30:00,77.8,77.82,77.79,77.82,17483.0,74.8634,74.8827,74.8538,74.8827,17483.0
2024-07-17 11:40:00,77.82,77.82,77.81,77.81,9182.0,74.8827,74.8827,74.8731,74.8731,9182.0
2024-07-17 11:50:00,77.81,77.82,77.8,77.81,21171.0,74.8731,74.8827,74.8634,74.8731,21171.0
2024-07-17 12:00:00,77.81,77.81,77.8,77.8,11611.0,74.8731,74.8731,74.8634,74.8634,11611.0
2024-07-17 12:10:00,77.81,77.82,77.8,77.81,62872.0,74.8731,74.8827,74.8634,74.8731,62872.0
2024-07-17 12:20:00,77.8,77.81,77.8,77.8,22562.0,74.8634,74.8731,74.8634,74.8634,22562.0
2024-07-17 12:30:00,77.81,77.82,77.8,77.82,17304.0,74.8731,74.8827,74.8634,74.8827,17304.0
2024-07-17 12:40:00,77.81,77.82,77.81,77.82,55516.0,74.8731,74.8827,74.8731,74.8827,55516.0
2024-07-17 12:50:00,77.82,77.83,77.81,77.81,48162.0,74.8827,74.8923,74.8731,74.8731,48162.0
2024-07-17 13:00:00,77.82,77.83,77.8,77.83,55198.0,74.8827,74.8923,74.8634,74.8923,55198.0
2024-07-17 13:10:00,77.82,77.84,77.82,77.83,125036.0,74.8827,74.9019,74.8827,74.8923,125036.0
2024-07-17 13:20:00,77.83,77.84,77.81,77.82,61992.0,74.8923,74.9019,74.8731,74.8827,61992.0
2024-07-17 13:30:00,77.82,77.83,77.81,77.83,121428.0,74.8827,74.8923,74.8731,74.8923,121428.0
2024-07-17 13:40:00,77.83,77.83,77.81,77.83,97336.0,74.8923,74.8923,74.8731,74.8923,97336.0
2024-07-17 13:50:00,77.83,77.84,77.82,77.84,77331.0,74.8923,74.9019,74.8827,74.9019,77331.0
2024-07-17 14:00:00,77.84,77.85,77.83,77.84,104150.0,74.9019,74.9116,74.8923,74.9019,104150.0
2024-07-17 14:10:00,77.84,77.86,77.84,77.86,97862.0,74.9019,74.9212,74.9019,74.9212,97862.0
2024-07-17 14:20:00,77.86,77.86,77.85,77.86,84646.0,74.9212,74.9212,74.9116,74.9212,84646.0
2024-07-17 14:30:00,77.86,77.87,77.85,77.87,87578.0,74.9212,74.9308,74.9116,74.9308,87578.0
2024-07-17 14:40:00,77.87,77.87,77.85,77.86,103899.0,74.9308,74.9308,74.9116,74.9212,103899.0
2024-07-17 14:50:00,77.86,77.87,77.85,77.86,94974.0,74.9212,74.9308,74.9116,74.9212,94974.0
2024-07-17 15:00:00,77.87,77.87,77.85,77.86,332862.0,74.9308,74.9308,74.9116,74.9212,332862.0
2024-07-17 15:10:00,77.85,77.87,77.85,77.86,96807.0,74.9116,74.9308,74.9116,74.9212,96807.0
2024-07-17 15:20:00,77.86,77.87,77.85,77.86,128033.0,74.9212,74.9308,74.9116,74.9212,128033.0
2024-07-17 15:30:00,77.86,77.87,77.85,77.87,131001.0,74.9212,74.9308,74.9116,74.9308,131001.0
2024-07-17 15:40:00,77.87,77.87,77.86,77.87,141361.0,74.9308,74.9308,74.9212,74.9308,141361.0
2024-07-17 15:50:00,77.87,77.87,77.86,77.87,445033.0,74.9308,74.9308,74.9212,74.9308,445033.0
2024-07-18 09:30:00,77.82,77.85,77.82,77.84,46207.0,74.8827,74.9116,74.8827,74.9019,46207.0
2024-07-18 09:40:00,77.85,77.88,77.85,77.87,25663.0,74.9116,74.9404,74.9116,74.9308,25663.0
2024-07-18 09:50:00,77.87,77.89,77.86,77.89,32243.0,74.9308,74.95,74.9212,74.95,32243.0
2024-07-18 10:00:00,77.89,77.89,77.87,77.88,21896.0,74.95,74.95,74.9308,74.9404,21896.0
2024-07-18 10:10:00,77.88,77.89,77.87,77.89,23169.0,74.9404,74.95,74.9308,74.95,23169.0
2024-07-18 10:20:00,77.89,77.89,77.86,77.87,74316.0,74.95,74.95,74.9212,74.9308,74316.0
2024-07-18 10:30:00,77.86,77.87,77.85,77.86,64891.0,74.9212,74.9308,74.9116,74.9212,64891.0
2024-07-18 10:40:00,77.87,77.88,77.85,77.86,97621.0,74.9308,74.9404,74.9116,74.9212,97621.0
2024-07-18 10:50:00,77.86,77.87,77.85,77.86,85543.0,74.9212,74.9308,74.9116,74.9212,85543.0
2024-07-18 11:00:00,77.86,77.86,77.85,77.86,13125.0,74.9212,74.9212,74.9116,74.9212,13125.0
2024-07-18 11:10:00,77.86,77.87,77.85,77.87,11599.0,74.9212,74.9308,74.9116,74.9308,11599.0
2024-07-18 11:20:00,77.87,77.87,77.85,77.85,12656.0,74.9308,74.9308,74.9116,74.9116,12656.0
2024-07-18 11:30:00,77.85,77.86,77.84,77.84,24314.0,74.9116,74.9212,74.9019,74.9019,24314.0
2024-07-18 11:40:00,77.84,77.85,77.83,77.84,12447.0,74.9019,74.9116,74.8923,74.9019,12447.0
2024-07-18 11:50:00,77.84,77.84,77.82,77.83,36999.0,74.9019,74.9019,74.8827,74.8923,36999.0
2024-07-18 12:00:00,77.83,77.83,77.81,77.83,27527.0,74.8923,74.8923,74.8731,74.8923,27527.0
2024-07-18 12:10:00,77.83,77.84,77.82,77.83,23271.0,74.8923,74.9019,74.8827,74.8923,23271.0
2024-07-18 12:20:00,77.83,77.84,77.82,77.84,43965.0,74.8923,74.9019,74.8827,74.9019,43965.0
2024-07-18 12:30:00,77.84,77.84,77.83,77.84,11631.0,74.9019,74.9019,74.8923,74.9019,11631.0
2024-07-18 12:40:00,77.83,77.84,77.82,77.84,30824.0,74.8923,74.9019,74.8827,74.9019,30824.0
2024-07-18 12:50:00,77.84,77.84,77.83,77.83,3840.0,74.9019,74.9019,74.8923,74.8923,3840.0
2024-07-18 13:00:00,77.83,77.84,77.82,77.83,11746.0,74.8923,74.9019,74.8827,74.8923,11746.0
2024-07-18 13:10:00,77.84,77.84,77.83,77.84,8469.0,74.9019,74.9019,74.8923,74.9019,8469.0
2024-07-18 13:20:00,77.83,77.84,77.83,77.84,56657.0,74.8923,74.9019,74.8923,74.9019,56657.0
2024-07-18 13:30:00,77.84,77.85,77.83,77.85,17804.0,74.9019,74.9116,74.8923,74.9116,17804.0
2024-07-18 13:40:00,77.84,77.85,77.84,77.84,6024.0,74.9019,74.9116,74.9019,74.9019,6024.0
2024-07-18 13:50:00,77.85,77.85,77.84,77.84,20870.0,74.9116,74.9116,74.9019,74.9019,20870.0
2024-07-18 14:00:00,77.84,77.84,77.83,77.84,12271.0,74.9019,74.9019,74.8923,74.9019,12271.0
2024-07-18 14:10:00,77.84,77.84,77.83,77.84,8510.0,74.9019,74.9019,74.8923,74.9019,8510.0
2024-07-18 14:20:00,77.84,77.84,77.82,77.83,21092.0,74.9019,74.9019,74.8827,74.8923,21092.0
2024-07-18 14:30:00,77.82,77.83,77.81,77.81,15153.0,74.8827,74.8923,74.8731,74.8731,15153.0
2024-07-18 14:40:00,77.82,77.82,77.81,77.82,6900.0,74.8827,74.8827,74.8731,74.8827,6900.0
2024-07-18 14:50:00,77.82,77.82,77.81,77.81,15330.0,74.8827,74.8827,74.8731,74.8731,15330.0
2024-07-18 15:00:00,77.82,77.82,77.79,77.8,52760.0,74.8827,74.8827,74.8538,74.8634,52760.0
2024-07-18 15:10:00,77.8,77.8,77.78,77.78,25391.0,74.8634,74.8634,74.8442,74.8442,25391.0
2024-07-18 15:20:00,77.78,77.79,77.77,77.78,55901.0,74.8442,74.8538,74.8346,74.8442,55901.0
2024-07-18 15:30:00,77.78,77.79,77.78,77.79,69554.0,74.8442,74.8538,74.8442,74.8538,69554.0
2024-07-18 15:40:00,77.79,77.8,77.79,77.8,52131.0,74.8538,74.8634,74.8538,74.8634,52131.0
2024-07-18 15:50:00,77.8,77.8,77.77,77.77,96451.0,74.8634,74.8634,74.8346,74.8346,96451.0
2024-07-19 09:30:00,77.78,77.78,77.72,77.72,29159.0,74.8442,74.8442,74.7865,74.7865,29159.0
2024-07-19 09:40:00,77.72,77.73,77.71,77.72,13458.0,74.7865,74.7961,74.7768,74.7865,13458.0
2024-07-19 09:50:00,77.72,77.72,77.71,77.72,9011.0,74.7865,74.7865,74.7768,74.7865,9011.0
2024-07-19 10:00:00,77.72,77.73,77.71,77.73,3399.0,74.7865,74.7961,74.7768,74.7961,3399.0
2024-07-19 10:10:00,77.72,77.73,77.72,77.73,16938.0,74.7865,74.7961,74.7865,74.7961,16938.0
2024-07-19 10:20:00,77.73,77.74,77.73,77.74,9177.0,74.7961,74.8057,74.7961,74.8057,9177.0
2024-07-19 10:30:00,77.74,77.75,77.72,77.73,11352.0,74.8057,74.8153,74.7865,74.7961,11352.0
2024-07-19 10:40:00,77.72,77.75,77.72,77.74,40421.0,74.7865,74.8153,74.7865,74.8057,40421.0
2024-07-19 10:50:00,77.74,77.75,77.74,77.75,3208.0,74.8057,74.8153,74.8057,74.8153,3208.0
2024-07-19 11:00:00,77.75,77.75,77.74,77.75,9325.0,74.8153,74.8153,74.8057,74.8153,9325.0
2024-07-19 11:10:00,77.75,77.75,77.74,77.75,2690.0,74.8153,74.8153,74.8057,74.8153,2690.0
2024-07-19 11:20:00,77.74,77.75,77.72,77.73,7631.0,74.8057,74.8153,74.7865,74.7961,7631.0
2024-07-19 11:30:00,77.72,77.74,77.72,77.73,7558.0,74.7865,74.8057,74.7865,74.7961,7558.0
2024-07-19 11:40:00,77.73,77.73,77.71,77.73,8155.0,74.7961,74.7961,74.7768,74.7961,8155.0
2024-07-19 11:50:00,77.73,77.73,77.72,77.73,6178.0,74.7961,74.7961,74.7865,74.7961,6178.0
2024-07-19 12:00:00,77.73,77.74,77.72,77.73,8129.0,74.7961,74.8057,74.7865,74.7961,8129.0
2024-07-19 12:10:00,77.73,77.73,77.72,77.73,3050.0,74.7961,74.7961,74.7865,74.7961,3050.0
2024-07-19 12:20:00,77.72,77.74,77.72,77.73,18752.0,74.7865,74.8057,74.7865,74.7961,18752.0
2024-07-19 12:30:00,77.72,77.73,77.72,77.72,4634.0,74.7865,74.7961,74.7865,74.7865,4634.0
2024-07-19 12:40:00,77.72,77.73,77.71,77.71,6419.0,74.7865,74.7961,74.7768,74.7768,6419.0
2024-07-19 12:50:00,77.72,77.72,77.71,77.72,10407.0,74.7865,74.7865,74.7768,74.7865,10407.0
2024-07-19 13:00:00,77.72,77.72,77.71,77.72,8362.0,74.7865,74.7865,74.7768,74.7865,8362.0
2024-07-19 13:10:00,77.71,77.73,77.71,77.72,19256.0,74.7768,74.7961,74.7768,74.7865,19256.0
2024-07-19 13:20:00,77.72,77.73,77.71,77.73,8470.0,74.7865,74.7961,74.7768,74.7961,8470.0
2024-07-19 13:30:00,77.73,77.73,77.72,77.73,3432.0,74.7961,74.7961,74.7865,74.7961,3432.0
2024-07-19 13:40:00,77.73,77.73,77.72,77.73,7798.0,74.7961,74.7961,74.7865,74.7961,7798.0
2024-07-19 13:50:00,77.73,77.73,77.72,77.73,4320.0,74.7961,74.7961,74.7865,74.7961,4320.0
2024-07-19 14:00:00,77.73,77.73,77.72,77.73,8334.0,74.7961,74.7961,74.7865,74.7961,8334.0
2024-07-19 14:10:00,77.73,77.73,77.71,77.72,8697.0,74.7961,74.7961,74.7768,74.7865,8697.0
2024-07-19 14:20:00,77.72,77.72,77.71,77.72,10277.0,74.7865,74.7865,74.7768,74.7865,10277.0
2024-07-19 14:30:00,77.72,77.72,77.71,77.72,28779.0,74.7865,74.7865,74.7768,74.7865,28779.0
2024-07-19 14:40:00,77.72,77.72,77.71,77.72,7822.0,74.7865,74.7865,74.7768,74.7865,7822.0
2024-07-19 14:50:00,77.71,77.72,77.71,77.72,5337.0,74.7768,74.7865,74.7768,74.7865,5337.0
2024-07-19 15:00:00,77.72,77.72,77.71,77.72,17683.0,74.7865,74.7865,74.7768,74.7865,17683.0
2024-07-19 15:10:00,77.72,77.72,77.71,77.72,11928.0,74.7865,74.7865,74.7768,74.7865,11928.0
2024-07-19 15:20:00,77.71,77.72,77.71,77.72,13387.0,74.7768,74.7865,74.7768,74.7865,13387.0
2024-07-19 15:30:00,77.72,77.72,77.71,77.72,34361.0,74.7865,74.7865,74.7768,74.7865,34361.0
2024-07-19 15:40:00,77.71,77.72,77.71,77.71,15383.0,74.7768,74.7865,74.7768,74.7768,15383.0
2024-07-19 15:50:00,77.71,77.72,77.71,77.72,61272.0,74.7768,74.7865,74.7768,74.7865,61272.0
2024-07-22 09:30:00,77.79,77.79,77.73,77.73,53465.0,74.8538,74.8538,74.7961,74.7961,53465.0
2024-07-22 09:40:00,77.74,77.75,77.73,77.75,6761.0,74.8057,74.8153,74.7961,74.8153,6761.0
2024-07-22 09:50:00,77.75,77.76,77.74,77.74,18009.0,74.8153,74.825,74.8057,74.8057,18009.0
2024-07-22 10:00:00,77.74,77.76,77.74,77.75,24518.0,74.8057,74.825,74.8057,74.8153,24518.0
2024-07-22 10:10:00,77.74,77.76,77.74,77.75,19299.0,74.8057,74.825,74.8057,74.8153,19299.0
2024-07-22 10:20:00,77.76,77.76,77.75,77.76,13184.0,74.825,74.825,74.8153,74.825,13184.0
2024-07-22 10:30:00,77.76,77.76,77.75,77.75,18878.0,74.825,74.825,74.8153,74.8153,18878.0
2024-07-22 10:40:00,77.76,77.76,77.75,77.76,11254.0,74.825,74.825,74.8153,74.825,11254.0
2024-07-22 10:50:00,77.76,77.77,77.75,77.76,29130.0,74.825,74.8346,74.8153,74.825,29130.0
2024-07-22 11:00:00,77.77,77.77,77.75,77.76,28776.0,74.8346,74.8346,74.8153,74.825,28776.0
2024-07-22 11:10:00,77.75,77.76,77.73,77.74,45708.0,74.8153,74.825,74.7961,74.8057,45708.0
2024-07-22 11:20:00,77.73,77.74,77.73,77.73,12079.0,74.7961,74.8057,74.7961,74.7961,12079.0
2024-07-22 11:30:00,77.73,77.74,77.7,77.72,20516.0,74.7961,74.8057,74.7672,74.7865,20516.0
2024-07-22 11:40:00,77.71,77.72,77.7,77.71,49406.0,74.7768,74.7865,74.7672,74.7768,49406.0
2024-07-22 11:50:00,77.7,77.71,77.69,77.71,30805.0,74.7672,74.7768,74.7576,74.7768,30805.0
2024-07-22 12:00:00,77.71,77.71,77.7,77.71,61888.0,74.7768,74.7768,74.7672,74.7768,61888.0
2024-07-22 12:10:00,77.71,77.72,77.7,77.7,128273.0,74.7768,74.7865,74.7672,74.7672,128273.0
2024-07-22 12:20:00,77.7,77.72,77.69,77.69,25706.0,74.7672,74.7865,74.7576,74.7576,25706.0
2024-07-22 12:30:00,77.7,77.7,77.69,77.7,7585.0,74.7672,74.7672,74.7576,74.7672,7585.0
2024-07-22 12:40:00,77.7,77.7,77.69,77.69,3851.0,74.7672,74.7672,74.7576,74.7576,3851.0
2024-07-22 12:50:00,77.69,77.7,77.69,77.7,84231.0,74.7576,74.7672,74.7576,74.7672,84231.0
2024-07-22 13:00:00,77.7,77.71,77.69,77.71,28455.0,74.7672,74.7768,74.7576,74.7768,28455.0
2024-07-22 13:10:00,77.71,77.72,77.7,77.72,29856.0,74.7768,74.7865,74.7672,74.7865,29856.0
2024-07-22 13:20:00,77.72,77.72,77.71,77.72,10075.0,74.7865,74.7865,74.7768,74.7865,10075.0
2024-07-22 13:30:00,77.71,77.73,77.71,77.72,41677.0,74.7768,74.7961,74.7768,74.7865,41677.0
2024-07-22 13:40:00,77.73,77.73,77.72,77.73,80049.0,74.7961,74.7961,74.7865,74.7961,80049.0
2024-07-22 13:50:00,77.72,77.73,77.72,77.73,15288.0,74.7865,74.7961,74.7865,74.7961,15288.0
2024-07-22 14:00:00,77.72,77.73,77.72,77.72,19627.0,74.7865,74.7961,74.7865,74.7865,19627.0
2024-07-22 14:10:00,77.73,77.73,77.72,77.73,12757.0,74.7961,74.7961,74.7865,74.7961,12757.0
2024-07-22 14:20:00,77.72,77.73,77.72,77.73,21425.0,74.7865,74.7961,74.7865,74.7961,21425.0
2024-07-22 14:30:00,77.73,77.73,77.72,77.73,16559.0,74.7961,74.7961,74.7865,74.7961,16559.0
2024-07-22 14:40:00,77.73,77.74,77.72,77.73,17676.0,74.7961,74.8057,74.7865,74.7961,17676.0
2024-07-22 14:50:00,77.73,77.74,77.73,77.73,22698.0,74.7961,74.8057,74.7961,74.7961,22698.0
2024-07-22 15:00:00,77.74,77.74,77.72,77.73,31215.0,74.8057,74.8057,74.7865,74.7961,31215.0
2024-07-22 15:10:00,77.73,77.74,77.73,77.73,30020.0,74.7961,74.8057,74.7961,74.7961,30020.0
2024-07-22 15:20:00,77.73,77.74,77.73,77.73,20760.0,74.7961,74.8057,74.7961,74.7961,20760.0
2024-07-22 15:30:00,77.74,77.74,77.73,77.73,40258.0,74.8057,74.8057,74.7961,74.7961,40258.0
2024-07-22 15:40:00,77.73,77.74,77.73,77.74,18540.0,74.7961,74.8057,74.7961,74.8057,18540.0
2024-07-22 15:50:00,77.74,77.75,77.73,77.74,82193.0,74.8057,74.8153,74.7961,74.8057,82193.0
2024-07-23 09:30:00,77.74,77.77,77.74,77.77,43798.0,74.8057,74.8346,74.8057,74.8346,43798.0
2024-07-23 09:40:00,77.77,77.79,77.77,77.79,16963.0,74.8346,74.8538,74.8346,74.8538,16963.0
2024-07-23 09:50:00,77.79,77.79,77.78,77.78,19859.0,74.8538,74.8538,74.8442,74.8442,19859.0
2024-07-23 10:00:00,77.79,77.8,77.78,77.8,23753.0,74.8538,74.8634,74.8442,74.8634,23753.0
2024-07-23 10:10:00,77.79,77.81,77.79,77.81,18551.0,74.8538,74.8731,74.8538,74.8731,18551.0
2024-07-23 10:20:00,77.81,77.81,77.79,77.81,23952.0,74.8731,74.8731,74.8538,74.8731,23952.0
2024-07-23 10:30:00,77.8,77.81,77.8,77.8,15228.0,74.8634,74.8731,74.8634,74.8634,15228.0
2024-07-23 10:40:00,77.8,77.81,77.79,77.8,11453.0,74.8634,74.8731,74.8538,74.8634,11453.0
2024-07-23 10:50:00,77.8,77.8,77.79,77.8,14654.0,74.8634,74.8634,74.8538,74.8634,14654.0
2024-07-23 11:00:00,77.79,77.8,77.79,77.79,8467.0,74.8538,74.8634,74.8538,74.8538,8467.0
2024-07-23 11:10:00,77.79,77.8,77.79,77.79,38064.0,74.8538,74.8634,74.8538,74.8538,38064.0
2024-07-23 11:20:00,77.79,77.8,77.79,77.8,7825.0,74.8538,74.8634,74.8538,74.8634,7825.0
2024-07-23 11:30:00,77.8,77.81,77.79,77.81,29934.0,74.8634,74.8731,74.8538,74.8731,29934.0
2024-07-23 11:40:00,77.8,77.81,77.8,77.81,22933.0,74.8634,74.8731,74.8634,74.8731,22933.0
2024-07-23 11:50:00,77.81,77.81,77.8,77.81,20676.0,74.8731,74.8731,74.8634,74.8731,20676.0
2024-07-23 12:00:00,77.8,77.81,77.8,77.81,13950.0,74.8634,74.8731,74.8634,74.8731,13950.0
2024-07-23 12:10:00,77.8,77.81,77.8,77.81,30515.0,74.8634,74.8731,74.8634,74.8731,30515.0
2024-07-23 12:20:00,77.81,77.81,77.79,77.8,11886.0,74.8731,74.8731,74.8538,74.8634,11886.0
2024-07-23 12:30:00,77.8,77.8,77.79,77.79,2738.0,74.8634,74.8634,74.8538,74.8538,2738.0
2024-07-23 12:40:00,77.79,77.8,77.79,77.8,14798.0,74.8538,74.8634,74.8538,74.8634,14798.0
2024-07-23 12:50:00,77.79,77.8,77.78,77.79,16999.0,74.8538,74.8634,74.8442,74.8538,16999.0
2024-07-23 13:00:00,77.78,77.83,77.78,77.81,28852.0,74.8442,74.8923,74.8442,74.8731,28852.0
2024-07-23 13:10:00,77.8,77.81,77.79,77.8,19700.0,74.8634,74.8731,74.8538,74.8634,19700.0
2024-07-23 13:20:00,77.8,77.81,77.8,77.81,22149.0,74.8634,74.8731,74.8634,74.8731,22149.0
2024-07-23 13:30:00,77.81,77.81,77.78,77.8,20653.0,74.8731,74.8731,74.8442,74.8634,20653.0
2024-07-23 13:40:00,77.8,77.8,77.78,77.79,70189.0,74.8634,74.8634,74.8442,74.8538,70189.0
2024-07-23 13:50:00,77.79,77.79,77.78,77.79,104604.0,74.8538,74.8538,74.8442,74.8538,104604.0
2024-07-23 14:00:00,77.79,77.79,77.78,77.79,11938.0,74.8538,74.8538,74.8442,74.8538,11938.0
2024-07-23 14:10:00,77.79,77.79,77.77,77.78,66141.0,74.8538,74.8538,74.8346,74.8442,66141.0
2024-07-23 14:20:00,77.77,77.78,77.77,77.77,26623.0,74.8346,74.8442,74.8346,74.8346,26623.0
2024-07-23 14:30:00,77.78,77.78,77.77,77.77,15519.0,74.8442,74.8442,74.8346,74.8346,15519.0
2024-07-23 14:40:00,77.78,77.78,77.77,77.78,9126.0,74.8442,74.8442,74.8346,74.8442,9126.0
2024-07-23 14:50:00,77.77,77.79,77.77,77.78,10642.0,74.8346,74.8538,74.8346,74.8442,10642.0
2024-07-23 15:00:00,77.79,77.79,77.78,77.79,19298.0,74.8538,74.8538,74.8442,74.8538,19298.0
2024-07-23 15:10:00,77.78,77.79,77.78,77.79,14381.0,74.8442,74.8538,74.8442,74.8538,14381.0
2024-07-23 15:20:00,77.79,77.79,77.78,77.79,26418.0,74.8538,74.8538,74.8442,74.8538,26418.0
2024-07-23 15:30:00,77.78,77.79,77.76,77.78,61548.0,74.8442,74.8538,74.825,74.8442,61548.0
2024-07-23 15:40:00,77.78,77.78,77.77,77.78,65145.0,74.8442,74.8442,74.8346,74.8442,65145.0
2024-07-23 15:50:00,77.78,77.78,77.76,77.76,101883.0,74.8442,74.8442,74.825,74.825,101883.0
2024-07-24 09:30:00,77.9,77.9,77.82,77.85,33996.0,74.9597,74.9597,74.8827,74.9116,33996.0
2024-07-24 09:40:00,77.86,77.87,77.82,77.85,54395.0,74.9212,74.9308,74.8827,74.9116,54395.0
2024-07-24 09:50:00,77.85,77.85,77.81,77.83,34488.0,74.9116,74.9116,74.8731,74.8923,34488.0
2024-07-24 10:00:00,77.83,77.86,77.82,77.84,45081.0,74.8923,74.9212,74.8827,74.9019,45081.0
2024-07-24 10:10:00,77.84,77.86,77.83,77.84,51105.0,74.9019,74.9212,74.8923,74.9019,51105.0
2024-07-24 10:20:00,77.84,77.86,77.84,77.86,46091.0,74.9019,74.9212,74.9019,74.9212,46091.0
2024-07-24 10:30:00,77.86,77.86,77.83,77.84,22651.0,74.9212,74.9212,74.8923,74.9019,22651.0
2024-07-24 10:40:00,77.84,77.85,77.83,77.84,15804.0,74.9019,74.9116,74.8923,74.9019,15804.0
2024-07-24 10:50:00,77.84,77.87,77.84,77.87,27282.0,74.9019,74.9308,74.9019,74.9308,27282.0
2024-07-24 11:00:00,77.87,77.87,77.85,77.86,37237.0,74.9308,74.9308,74.9116,74.9212,37237.0
2024-07-24 11:10:00,77.85,77.87,77.85,77.87,21789.0,74.9116,74.9308,74.9116,74.9308,21789.0
2024-07-24 11:20:00,77.87,77.87,77.86,77.86,23471.0,74.9308,74.9308,74.9212,74.9212,23471.0
2024-07-24 11:30:00,77.87,77.87,77.86,77.87,7344.0,74.9308,74.9308,74.9212,74.9308,7344.0
2024-07-24 11:40:00,77.86,77.87,77.85,77.85,13952.0,74.9212,74.9308,74.9116,74.9116,13952.0
2024-07-24 11:50:00,77.86,77.86,77.85,77.85,29770.0,74.9212,74.9212,74.9116,74.9116,29770.0
2024-07-24 12:00:00,77.85,77.86,77.84,77.85,23803.0,74.9116,74.9212,74.9019,74.9116,23803.0
2024-07-24 12:10:00,77.84,77.85,77.83,77.84,11539.0,74.9019,74.9116,74.8923,74.9019,11539.0
2024-07-24 12:20:00,77.84,77.85,77.83,77.84,28103.0,74.9019,74.9116,74.8923,74.9019,28103.0
2024-07-24 12:30:00,77.84,77.84,77.83,77.83,14678.0,74.9019,74.9019,74.8923,74.8923,14678.0
2024-07-24 12:40:00,77.83,77.84,77.83,77.84,106703.0,74.8923,74.9019,74.8923,74.9019,106703.0
2024-07-24 12:50:00,77.84,77.84,77.83,77.84,74187.0,74.9019,74.9019,74.8923,74.9019,74187.0
2024-07-24 13:00:00,77.84,77.85,77.83,77.83,26459.0,74.9019,74.9116,74.8923,74.8923,26459.0
2024-07-24 13:10:00,77.83,77.84,77.82,77.82,10184.0,74.8923,74.9019,74.8827,74.8827,10184.0
2024-07-24 13:20:00,77.83,77.83,77.82,77.82,25325.0,74.8923,74.8923,74.8827,74.8827,25325.0
2024-07-24 13:30:00,77.82,77.84,77.82,77.83,255549.0,74.8827,74.9019,74.8827,74.8923,255549.0
2024-07-24 13:40:00,77.83,77.84,77.82,77.84,260368.0,74.8923,74.9019,74.8827,74.9019,260368.0
2024-07-24 13:50:00,77.83,77.84,77.82,77.83,237400.0,74.8923,74.9019,74.8827,74.8923,237400.0
2024-07-24 14:00:00,77.82,77.83,77.79,77.81,47905.0,74.8827,74.8923,74.8538,74.8731,47905.0
2024-07-24 14:10:00,77.82,77.82,77.79,77.79,19112.0,74.8827,74.8827,74.8538,74.8538,19112.0
2024-07-24 14:20:00,77.8,77.8,77.78,77.8,40836.0,74.8634,74.8634,74.8442,74.8634,40836.0
2024-07-24 14:30:00,77.8,77.82,77.79,77.82,19278.0,74.8634,74.8827,74.8538,74.8827,19278.0
2024-07-24 14:40:00,77.82,77.82,77.8,77.81,15987.0,74.8827,74.8827,74.8634,74.8731,15987.0
2024-07-24 14:50:00,77.81,77.81,77.79,77.79,75973.0,74.8731,74.8731,74.8538,74.8538,75973.0
2024-07-24 15:00:00,77.8,77.8,77.78,77.79,38211.0,74.8634,74.8634,74.8442,74.8538,38211.0
2024-07-24 15:10:00,77.79,77.79,77.78,77.78,15809.0,74.8538,74.8538,74.8442,74.8442,15809.0
2024-07-24 15:20:00,77.79,77.79,77.78,77.79,515879.0,74.8538,74.8538,74.8442,74.8538,515879.0
2024-07-24 15:30:00,77.79,77.8,77.78,77.8,216409.0,74.8538,74.8634,74.8442,74.8634,216409.0
2024-07-24 15:40:00,77.8,77.8,77.79,77.8,51661.0,74.8634,74.8634,74.8538,74.8634,51661.0
2024-07-24 15:50:00,77.79,77.8,77.76,77.77,87642.0,74.8538,74.8634,74.825,74.8346,87642.0
2024-07-25 09:30:00,77.78,77.8,77.77,77.8,101323.0,74.8442,74.8634,74.8346,74.8634,101323.0
2024-07-25 09:40:00,77.8,77.82,77.79,77.81,27604.0,74.8634,74.8827,74.8538,74.8731,27604.0
2024-07-25 09:50:00,77.81,77.83,77.81,77.83,10507.0,74.8731,74.8923,74.8731,74.8923,10507.0
2024-07-25 10:00:00,77.83,77.85,77.82,77.84,130004.0,74.8923,74.9116,74.8827,74.9019,130004.0
2024-07-25 10:10:00,77.84,77.86,77.84,77.85,39885.0,74.9019,74.9212,74.9019,74.9116,39885.0
2024-07-25 10:20:00,77.85,77.85,77.83,77.84,164742.0,74.9116,74.9116,74.8923,74.9019,164742.0
2024-07-25 10:30:00,77.84,77.84,77.82,77.83,19701.0,74.9019,74.9019,74.8827,74.8923,19701.0
2024-07-25 10:40:00,77.83,77.85,77.83,77.84,148270.0,74.8923,74.9116,74.8923,74.9019,148270.0
2024-07-25 10:50:00,77.84,77.85,77.82,77.83,71709.0,74.9019,74.9116,74.8827,74.8923,71709.0
2024-07-25 11:00:00,77.83,77.84,77.82,77.83,65182.0,74.8923,74.9019,74.8827,74.8923,65182.0
2024-07-25 11:10:00,77.82,77.85,77.82,77.84,64969.0,74.8827,74.9116,74.8827,74.9019,64969.0
2024-07-25 11:20:00,77.84,77.85,77.83,77.84,34842.0,74.9019,74.9116,74.8923,74.9019,34842.0
2024-07-25 11:30:00,77.84,77.86,77.83,77.84,86753.0,74.9019,74.9212,74.8923,74.9019,86753.0
2024-07-25 11:40:00,77.84,77.84,77.83,77.84,33903.0,74.9019,74.9019,74.8923,74.9019,33903.0
2024-07-25 11:50:00,77.84,77.85,77.83,77.84,79846.0,74.9019,74.9116,74.8923,74.9019,79846.0
2024-07-25 12:00:00,77.84,77.85,77.82,77.82,44396.0,74.9019,74.9116,74.8827,74.8827,44396.0
2024-07-25 12:10:00,77.83,77.83,77.82,77.83,40807.0,74.8923,74.8923,74.8827,74.8923,40807.0
2024-07-25 12:20:00,77.82,77.84,77.82,77.83,40997.0,74.8827,74.9019,74.8827,74.8923,40997.0
2024-07-25 12:30:00,77.82,77.84,77.82,77.83,45827.0,74.8827,74.9019,74.8827,74.8923,45827.0
2024-07-25 12:40:00,77.83,77.84,77.82,77.84,26023.0,74.8923,74.9019,74.8827,74.9019,26023.0
2024-07-25 12:50:00,77.84,77.84,77.83,77.84,39927.0,74.9019,74.9019,74.8923,74.9019,39927.0
2024-07-25 13:00:00,77.83,77.86,77.83,77.85,54169.0,74.8923,74.9212,74.8923,74.9116,54169.0
2024-07-25 13:10:00,77.86,77.86,77.83,77.84,39534.0,74.9212,74.9212,74.8923,74.9019,39534.0
2024-07-25 13:20:00,77.83,77.84,77.82,77.83,38450.0,74.8923,74.9019,74.8827,74.8923,38450.0
2024-07-25 13:30:00,77.82,77.83,77.81,77.81,30037.0,74.8827,74.8923,74.8731,74.8731,30037.0
2024-07-25 13:40:00,77.81,77.82,77.79,77.81,151906.0,74.8731,74.8827,74.8538,74.8731,151906.0
2024-07-25 13:50:00,77.81,77.81,77.79,77.81,35947.0,74.8731,74.8731,74.8538,74.8731,35947.0
2024-07-25 14:00:00,77.81,77.81,77.79,77.8,45986.0,74.8731,74.8731,74.8538,74.8634,45986.0
2024-07-25 14:10:00,77.79,77.8,77.79,77.8,42912.0,74.8538,74.8634,74.8538,74.8634,42912.0
2024-07-25 14:20:00,77.79,77.8,77.78,77.8,51903.0,74.8538,74.8634,74.8442,74.8634,51903.0
2024-07-25 14:30:00,77.8,77.81,77.78,77.79,64049.0,74.8634,74.8731,74.8442,74.8538,64049.0
2024-07-25 14:40:00,77.78,77.79,77.78,77.79,35084.0,74.8442,74.8538,74.8442,74.8538,35084.0
2024-07-25 14:50:00,77.79,77.79,77.78,77.79,27039.0,74.8538,74.8538,74.8442,74.8538,27039.0
2024-07-25 15:00:00,77.79,77.79,77.78,77.79,43625.0,74.8538,74.8538,74.8442,74.8538,43625.0
2024-07-25 15:10:00,77.79,77.79,77.77,77.78,489743.0,74.8538,74.8538,74.8346,74.8442,489743.0
2024-07-25 15:20:00,77.78,77.79,77.77,77.79,303807.0,74.8442,74.8538,74.8346,74.8538,303807.0
2024-07-25 15:30:00,77.79,77.8,77.78,77.8,143083.0,74.8538,74.8634,74.8442,74.8634,143083.0
2024-07-25 15:40:00,77.8,77.8,77.79,77.8,170492.0,74.8634,74.8634,74.8538,74.8634,170492.0
2024-07-25 15:50:00,77.8,77.81,77.79,77.81,228580.0,74.8634,74.8731,74.8538,74.8731,228580.0
2024-07-26 09:30:00,77.98,77.98,77.8,77.96,36236.0,75.0367,75.0367,74.8634,75.0174,36236.0
2024-07-26 09:40:00,77.95,77.97,77.95,77.95,53041.0,75.0078,75.027,75.0078,75.0078,53041.0
2024-07-26 09:50:00,77.96,77.96,77.94,77.95,28316.0,75.0174,75.0174,74.9982,75.0078,28316.0
2024-07-26 10:00:00,77.94,77.95,77.92,77.95,44605.0,74.9982,75.0078,74.9789,75.0078,44605.0
2024-07-26 10:10:00,77.95,77.95,77.93,77.93,35417.0,75.0078,75.0078,74.9885,74.9885,35417.0
2024-07-26 10:20:00,77.93,77.94,77.93,77.93,40167.0,74.9885,74.9982,74.9885,74.9885,40167.0
2024-07-26 10:30:00,77.94,77.94,77.93,77.94,49959.0,74.9982,74.9982,74.9885,74.9982,49959.0
2024-07-26 10:40:00,77.94,77.95,77.93,77.93,36229.0,74.9982,75.0078,74.9885,74.9885,36229.0
2024-07-26 10:50:00,77.93,77.94,77.92,77.92,25265.0,74.9885,74.9982,74.9789,74.9789,25265.0
2024-07-26 11:00:00,77.92,77.93,77.91,77.91,41709.0,74.9789,74.9885,74.9693,74.9693,41709.0
2024-07-26 11:10:00,77.91,77.92,77.9,77.91,28160.0,74.9693,74.9789,74.9597,74.9693,28160.0
2024-07-26 11:20:00,77.9,77.92,77.9,77.92,71239.0,74.9597,74.9789,74.9597,74.9789,71239.0
2024-07-26 11:30:00,77.92,77.92,77.91,77.91,33242.0,74.9789,74.9789,74.9693,74.9693,33242.0
2024-07-26 11:40:00,77.91,77.92,77.91,77.92,28452.0,74.9693,74.9789,74.9693,74.9789,28452.0
2024-07-26 11:50:00,77.91,77.92,77.91,77.92,31975.0,74.9693,74.9789,74.9693,74.9789,31975.0
2024-07-26 12:00:00,77.92,77.93,77.91,77.92,93211.0,74.9789,74.9885,74.9693,74.9789,93211.0
2024-07-26 12:10:00,77.92,77.93,77.92,77.92,33451.0,74.9789,74.9885,74.9789,74.9789,33451.0
2024-07-26 12:20:00,77.92,77.94,77.92,77.94,44391.0,74.9789,74.9982,74.9789,74.9982,44391.0
2024-07-26 12:30:00,77.93,77.94,77.93,77.93,27344.0,74.9885,74.9982,74.9885,74.9885,27344.0
2024-07-26 12:40:00,77.94,77.94,77.92,77.93,45494.0,74.9982,74.9982,74.9789,74.9885,45494.0
2024-07-26 12:50:00,77.94,77.94,77.93,77.94,37405.0,74.9982,74.9982,74.9885,74.9982,37405.0
2024-07-26 13:00:00,77.93,77.94,77.92,77.92,37652.0,74.9885,74.9982,74.9789,74.9789,37652.0
2024-07-26 13:10:00,77.92,77.93,77.92,77.92,23898.0,74.9789,74.9885,74.9789,74.9789,23898.0
2024-07-26 13:20:00,77.92,77.93,77.92,77.92,32542.0,74.9789,74.9885,74.9789,74.9789,32542.0
2024-07-26 13:30:00,77.92,77.93,77.92,77.92,61328.0,74.9789,74.9885,74.9789,74.9789,61328.0
2024-07-26 13:40:00,77.92,77.93,77.92,77.93,25794.0,74.9789,74.9885,74.9789,74.9885,25794.0
2024-07-26 13:50:00,77.92,77.94,77.92,77.94,76546.0,74.9789,74.9982,74.9789,74.9982,76546.0
2024-07-26 14:00:00,77.94,77.94,77.93,77.94,81582.0,74.9982,74.9982,74.9885,74.9982,81582.0
2024-07-26 14:10:00,77.94,77.94,77.93,77.94,72628.0,74.9982,74.9982,74.9885,74.9982,72628.0
2024-07-26 14:20:00,77.94,77.95,77.93,77.94,84596.0,74.9982,75.0078,74.9885,74.9982,84596.0
2024-07-26 14:30:00,77.95,77.95,77.94,77.94,55135.0,75.0078,75.0078,74.9982,74.9982,55135.0
2024-07-26 14:40:00,77.94,77.95,77.93,77.94,50708.0,74.9982,75.0078,74.9885,74.9982,50708.0
2024-07-26 14:50:00,77.94,77.94,77.93,77.94,61622.0,74.9982,74.9982,74.9885,74.9982,61622.0
2024-07-26 15:00:00,77.93,77.94,77.93,77.94,45119.0,74.9885,74.9982,74.9885,74.9982,45119.0
2024-07-26 15:10:00,77.94,77.95,77.93,77.95,98188.0,74.9982,75.0078,74.9885,75.0078,98188.0
2024-07-26 15:20:00,77.95,77.95,77.94,77.95,67027.0,75.0078,75.0078,74.9982,75.0078,67027.0
2024-07-26 15:30:00,77.95,77.95,77.94,77.94,58269.0,75.0078,75.0078,74.9982,74.9982,58269.0
2024-07-26 15:40:00,77.94,77.95,77.94,77.95,66576.0,74.9982,75.0078,74.9982,75.0078,66576.0
2024-07-26 15:50:00,77.95,77.95,77.94,77.94,150954.0,75.0078,75.0078,74.9982,74.9982,150954.0
2024-07-29 09:30:00,78.02,78.02,77.99,77.99,31607.0,75.0751,75.0751,75.0463,75.0463,31607.0
2024-07-29 09:40:00,78.0,78.01,77.99,78.0,16242.0,75.0559,75.0655,75.0463,75.0559,16242.0
2024-07-29 09:50:00,77.99,78.0,77.98,77.98,9561.0,75.0463,75.0559,75.0367,75.0367,9561.0
2024-07-29 10:00:00,77.98,77.99,77.98,77.98,23772.0,75.0367,75.0463,75.0367,75.0367,23772.0
2024-07-29 10:10:00,77.98,77.99,77.98,77.98,18429.0,75.0367,75.0463,75.0367,75.0367,18429.0
2024-07-29 10:20:00,77.98,77.99,77.97,77.97,30170.0,75.0367,75.0463,75.027,75.027,30170.0
2024-07-29 10:30:00,77.97,77.97,77.95,77.96,44321.0,75.027,75.027,75.0078,75.0174,44321.0
2024-07-29 10:40:00,77.95,77.96,77.94,77.95,15012.0,75.0078,75.0174,74.9982,75.0078,15012.0
2024-07-29 10:50:00,77.95,77.95,77.94,77.95,24253.0,75.0078,75.0078,74.9982,75.0078,24253.0
2024-07-29 11:00:00,77.95,77.96,77.94,77.95,19332.0,75.0078,75.0174,74.9982,75.0078,19332.0
2024-07-29 11:10:00,77.95,77.98,77.95,77.98,33261.0,75.0078,75.0367,75.0078,75.0367,33261.0
2024-07-29 11:20:00,77.98,77.98,77.97,77.98,72574.0,75.0367,75.0367,75.027,75.0367,72574.0
2024-07-29 11:30:00,77.97,77.98,77.97,77.98,8800.0,75.027,75.0367,75.027,75.0367,8800.0
2024-07-29 11:40:00,77.98,77.99,77.97,77.98,46547.0,75.0367,75.0463,75.027,75.0367,46547.0
2024-07-29 11:50:00,77.98,77.99,77.97,77.99,31785.0,75.0367,75.0463,75.027,75.0463,31785.0
2024-07-29 12:00:00,77.99,77.99,77.98,77.98,16072.0,75.0463,75.0463,75.0367,75.0367,16072.0
2024-07-29 12:10:00,77.98,77.99,77.97,77.98,29716.0,75.0367,75.0463,75.027,75.0367,29716.0
2024-07-29 12:20:00,77.98,77.99,77.97,77.98,13990.0,75.0367,75.0463,75.027,75.0367,13990.0
2024-07-29 12:30:00,77.98,78.0,77.98,78.0,19666.0,75.0367,75.0559,75.0367,75.0559,19666.0
2024-07-29 12:40:00,78.0,78.0,77.98,77.99,16575.0,75.0559,75.0559,75.0367,75.0463,16575.0
2024-07-29 12:50:00,78.0,78.01,77.99,78.01,21194.0,75.0559,75.0655,75.0463,75.0655,21194.0
2024-07-29 13:00:00,78.01,78.01,78.0,78.01,12800.0,75.0655,75.0655,75.0559,75.0655,12800.0
2024-07-29 13:10:00,78.0,78.01,78.0,78.0,10648.0,75.0559,75.0655,75.0559,75.0559,10648.0
2024-07-29 13:20:00,78.01,78.01,77.99,77.99,14008.0,75.0655,75.0655,75.0463,75.0463,14008.0
2024-07-29 13:30:00,78.0,78.0,77.99,78.0,10122.0,75.0559,75.0559,75.0463,75.0559,10122.0
2024-07-29 13:40:00,78.0,78.01,77.99,78.0,38880.0,75.0559,75.0655,75.0463,75.0559,38880.0
2024-07-29 13:50:00,78.0,78.01,78.0,78.0,11864.0,75.0559,75.0655,75.0559,75.0559,11864.0
2024-07-29 14:00:00,78.01,78.01,77.99,78.0,21794.0,75.0655,75.0655,75.0463,75.0559,21794.0
2024-07-29 14:10:00,77.99,78.0,77.99,78.0,16618.0,75.0463,75.0559,75.0463,75.0559,16618.0
2024-07-29 14:20:00,78.0,78.0,77.99,78.0,12685.0,75.0559,75.0559,75.0463,75.0559,12685.0
2024-07-29 14:30:00,78.0,78.01,77.99,78.0,15031.0,75.0559,75.0655,75.0463,75.0559,15031.0
2024-07-29 14:40:00,78.01,78.01,78.0,78.0,16690.0,75.0655,75.0655,75.0559,75.0559,16690.0
2024-07-29 14:50:00,78.0,78.01,77.99,78.0,22645.0,75.0559,75.0655,75.0463,75.0559,22645.0
2024-07-29 15:00:00,78.0,78.02,77.99,78.02,32366.0,75.0559,75.0751,75.0463,75.0751,32366.0
2024-07-29 15:10:00,78.02,78.02,78.01,78.02,67162.0,75.0751,75.0751,75.0655,75.0751,67162.0
2024-07-29 15:20:00,78.02,78.02,78.01,78.01,25028.0,75.0751,75.0751,75.0655,75.0655,25028.0
2024-07-29 15:30:00,78.02,78.02,78.01,78.02,40477.0,75.0751,75.0751,75.0655,75.0751,40477.0
2024-07-29 15:40:00,78.02,78.02,78.0,78.01,58369.0,75.0751,75.0751,75.0559,75.0655,58369.0
2024-07-29 15:50:00,78.0,78.02,78.0,78.01,222373.0,75.0559,75.0751,75.0559,75.0655,222373.0
2024-07-30 09:30:00,78.02,78.03,78.0,78.02,38979.0,75.0751,75.0848,75.0559,75.0751,38979.0
2024-07-30 09:40:00,78.02,78.04,78.01,78.04,132709.0,75.0751,75.0944,75.0655,75.0944,132709.0
2024-07-30 09:50:00,78.03,78.04,78.02,78.04,21750.0,75.0848,75.0944,75.0751,75.0944,21750.0
2024-07-30 10:00:00,78.03,78.04,77.97,77.99,84322.0,75.0848,75.0944,75.027,75.0463,84322.0
2024-07-30 10:10:00,77.99,78.01,77.98,77.98,33519.0,75.0463,75.0655,75.0367,75.0367,33519.0
2024-07-30 10:20:00,77.99,78.0,77.98,78.0,9956.0,75.0463,75.0559,75.0367,75.0559,9956.0
2024-07-30 10:30:00,77.99,78.0,77.99,78.0,17874.0,75.0463,75.0559,75.0463,75.0559,17874.0
2024-07-30 10:40:00,78.0,78.01,77.99,78.01,37626.0,75.0559,75.0655,75.0463,75.0655,37626.0
2024-07-30 10:50:00,78.01,78.01,78.0,78.01,22756.0,75.0655,75.0655,75.0559,75.0655,22756.0
2024-07-30 11:00:00,78.01,78.02,77.98,78.0,33386.0,75.0655,75.0751,75.0367,75.0559,33386.0
2024-07-30 11:10:00,78.0,78.0,77.99,78.0,21665.0,75.0559,75.0559,75.0463,75.0559,21665.0
2024-07-30 11:20:00,78.0,78.01,77.99,78.01,111972.0,75.0559,75.0655,75.0463,75.0655,111972.0
2024-07-30 11:30:00,78.01,78.01,77.99,78.01,15857.0,75.0655,75.0655,75.0463,75.0655,15857.0
2024-07-30 11:40:00,78.01,78.01,78.0,78.01,11319.0,75.0655,75.0655,75.0559,75.0655,11319.0
2024-07-30 11:50:00,78.01,78.02,78.0,78.02,22851.0,75.0655,75.0751,75.0559,75.0751,22851.0
2024-07-30 12:00:00,78.02,78.02,78.0,78.02,24270.0,75.0751,75.0751,75.0559,75.0751,24270.0
2024-07-30 12:10:00,78.02,78.02,78.0,78.01,61836.0,75.0751,75.0751,75.0559,75.0655,61836.0
2024-07-30 12:20:00,78.01,78.02,78.0,78.02,37139.0,75.0655,75.0751,75.0559,75.0751,37139.0
2024-07-30 12:30:00,78.02,78.02,78.01,78.01,13375.0,75.0751,75.0751,75.0655,75.0655,13375.0
2024-07-30 12:40:00,78.01,78.02,78.01,78.02,25477.0,75.0655,75.0751,75.0655,75.0751,25477.0
2024-07-30 12:50:00,78.02,78.04,78.01,78.04,38779.0,75.0751,75.0944,75.0655,75.0944,38779.0
2024-07-30 13:00:00,78.04,78.05,78.03,78.04,52354.0,75.0944,75.104,75.0848,75.0944,52354.0
2024-07-30 13:10:00,78.04,78.04,78.03,78.04,33684.0,75.0944,75.0944,75.0848,75.0944,33684.0
2024-07-30 13:20:00,78.04,78.05,78.03,78.04,24323.0,75.0944,75.104,75.0848,75.0944,24323.0
2024-07-30 13:30:00,78.04,78.05,78.03,78.05,35542.0,75.0944,75.104,75.0848,75.104,35542.0
2024-07-30 13:40:00,78.05,78.05,78.03,78.04,18003.0,75.104,75.104,75.0848,75.0944,18003.0
2024-07-30 13:50:00,78.04,78.05,78.03,78.05,20182.0,75.0944,75.104,75.0848,75.104,20182.0
2024-07-30 14:00:00,78.04,78.06,78.04,78.06,149551.0,75.0944,75.1136,75.0944,75.1136,149551.0
2024-07-30 14:10:00,78.06,78.06,78.05,78.05,160323.0,75.1136,75.1136,75.104,75.104,160323.0
2024-07-30 14:20:00,78.05,78.06,78.05,78.06,16862.0,75.104,75.1136,75.104,75.1136,16862.0
2024-07-30 14:30:00,78.06,78.06,78.04,78.05,28353.0,75.1136,75.1136,75.0944,75.104,28353.0
2024-07-30 14:40:00,78.05,78.05,78.03,78.04,16221.0,75.104,75.104,75.0848,75.0944,16221.0
2024-07-30 14:50:00,78.04,78.04,78.03,78.04,20976.0,75.0944,75.0944,75.0848,75.0944,20976.0
2024-07-30 15:00:00,78.04,78.05,78.03,78.05,60690.0,75.0944,75.104,75.0848,75.104,60690.0
2024-07-30 15:10:00,78.05,78.05,78.04,78.05,104321.0,75.104,75.104,75.0944,75.104,104321.0
2024-07-30 15:20:00,78.05,78.06,78.04,78.05,114428.0,75.104,75.1136,75.0944,75.104,114428.0
2024-07-30 15:30:00,78.05,78.06,78.05,78.06,137252.0,75.104,75.1136,75.104,75.1136,137252.0
2024-07-30 15:40:00,78.06,78.06,78.05,78.05,133038.0,75.1136,75.1136,75.104,75.104,133038.0
2024-07-30 15:50:00,78.05,78.06,78.05,78.05,287036.0,75.104,75.1136,75.104,75.104,287036.0
2024-07-31 09:30:00,78.09,78.12,78.09,78.12,55020.0,75.1425,75.1714,75.1425,75.1714,55020.0
2024-07-31 09:40:00,78.12,78.13,78.11,78.13,33470.0,75.1714,75.181,75.1617,75.181,33470.0
2024-07-31 09:50:00,78.13,78.14,78.12,78.13,46705.0,75.181,75.1906,75.1714,75.181,46705.0
2024-07-31 10:00:00,78.13,78.14,78.12,78.13,101889.0,75.181,75.1906,75.1714,75.181,101889.0
2024-07-31 10:10:00,78.12,78.14,78.12,78.13,54818.0,75.1714,75.1906,75.1714,75.181,54818.0
2024-07-31 10:20:00,78.13,78.14,78.12,78.13,38429.0,75.181,75.1906,75.1714,75.181,38429.0
2024-07-31 10:30:00,78.13,78.13,78.1,78.11,44596.0,75.181,75.181,75.1521,75.1617,44596.0
2024-07-31 10:40:00,78.11,78.11,78.09,78.11,99058.0,75.1617,75.1617,75.1425,75.1617,99058.0
2024-07-31 10:50:00,78.1,78.1,78.08,78.09,60635.0,75.1521,75.1521,75.1329,75.1425,60635.0
2024-07-31 11:00:00,78.09,78.1,78.09,78.09,94609.0,75.1425,75.1521,75.1425,75.1425,94609.0
2024-07-31 11:10:00,78.09,78.11,78.09,78.1,103240.0,75.1425,75.1617,75.1425,75.1521,103240.0
2024-07-31 11:20:00,78.1,78.11,78.1,78.11,43918.0,75.1521,75.1617,75.1521,75.1617,43918.0
2024-07-31 11:30:00,78.11,78.11,78.09,78.11,131425.0,75.1617,75.1617,75.1425,75.1617,131425.0
2024-07-31 11:40:00,78.11,78.11,78.1,78.1,8310.0,75.1617,75.1617,75.1521,75.1521,8310.0
2024-07-31 11:50:00,78.1,78.11,78.09,78.11,78664.0,75.1521,75.1617,75.1425,75.1617,78664.0
2024-07-31 12:00:00,78.11,78.11,78.1,78.1,18049.0,75.1617,75.1617,75.1521,75.1521,18049.0
2024-07-31 12:10:00,78.1,78.11,78.1,78.11,8800.0,75.1521,75.1617,75.1521,75.1617,8800.0
2024-07-31 12:20:00,78.11,78.11,78.09,78.09,15748.0,75.1617,75.1617,75.1425,75.1425,15748.0
2024-07-31 12:30:00,78.09,78.1,78.09,78.1,51945.0,75.1425,75.1521,75.1425,75.1521,51945.0
2024-07-31 12:40:00,78.1,78.1,78.09,78.09,19701.0,75.1521,75.1521,75.1425,75.1425,19701.0
2024-07-31 12:50:00,78.09,78.1,78.09,78.09,35801.0,75.1425,75.1521,75.1425,75.1425,35801.0
2024-07-31 13:00:00,78.09,78.1,78.09,78.09,8673.0,75.1425,75.1521,75.1425,75.1425,8673.0
2024-07-31 13:10:00,78.1,78.1,78.09,78.09,186333.0,75.1521,75.1521,75.1425,75.1425,186333.0
2024-07-31 13:20:00,78.1,78.1,78.08,78.09,85053.0,75.1521,75.1521,75.1329,75.1425,85053.0
2024-07-31 13:30:00,78.09,78.09,78.07,78.08,13490.0,75.1425,75.1425,75.1233,75.1329,13490.0
2024-07-31 13:40:00,78.08,78.08,78.07,78.07,10692.0,75.1329,75.1329,75.1233,75.1233,10692.0
2024-07-31 13:50:00,78.08,78.09,78.06,78.07,118764.0,75.1329,75.1425,75.1136,75.1233,118764.0
2024-07-31 14:00:00,78.06,78.06,78.01,78.06,49669.0,75.1136,75.1136,75.0655,75.1136,49669.0
2024-07-31 14:10:00,78.06,78.06,78.03,78.05,917283.0,75.1136,75.1136,75.0848,75.104,917283.0
2024-07-31 14:20:00,78.05,78.07,78.04,78.06,102992.0,75.104,75.1233,75.0944,75.1136,102992.0
2024-07-31 14:30:00,78.06,78.09,78.04,78.09,218253.0,75.1136,75.1425,75.0944,75.1425,218253.0
2024-07-31 14:40:00,78.09,78.12,78.08,78.11,157719.0,75.1425,75.1714,75.1329,75.1617,157719.0
2024-07-31 14:50:00,78.12,78.13,78.08,78.12,75995.0,75.1714,75.181,75.1329,75.1714,75995.0
2024-07-31 15:00:00,78.11,78.14,78.11,78.13,66717.0,75.1617,75.1906,75.1617,75.181,66717.0
2024-07-31 15:10:00,78.13,78.16,78.12,78.16,50196.0,75.181,75.2099,75.1714,75.2099,50196.0
2024-07-31 15:20:00,78.16,78.2,78.15,78.19,55770.0,75.2099,75.2483,75.2002,75.2387,55770.0
2024-07-31 15:30:00,78.18,78.2,78.17,78.2,76548.0,75.2291,75.2483,75.2195,75.2483,76548.0
2024-07-31 15:40:00,78.2,78.21,78.18,78.19,131506.0,75.2483,75.258,75.2291,75.2387,131506.0
2024-07-31 15:50:00,78.19,78.23,78.18,78.23,155089.0,75.2387,75.2772,75.2291,75.2772,155089.0
2024-08-01 09:30:00,78.07,78.07,77.99,78.05,54764.0,75.3799,75.3799,75.3027,75.3606,54764.0
2024-08-01 09:40:00,78.05,78.07,78.04,78.06,20052.0,75.3606,75.3799,75.351,75.3703,20052.0
2024-08-01 09:50:00,78.06,78.06,78.03,78.03,18346.0,75.3703,75.3703,75.3413,75.3413,18346.0
2024-08-01 10:00:00,78.04,78.11,78.04,78.1,66840.0,75.351,75.4186,75.351,75.4089,66840.0
2024-08-01 10:10:00,78.11,78.11,78.08,78.09,65012.0,75.4186,75.4186,75.3896,75.3992,65012.0
2024-08-01 10:20:00,78.1,78.12,78.09,78.12,15012.0,75.4089,75.4282,75.3992,75.4282,15012.0
2024-08-01 10:30:00,78.12,78.13,78.11,78.13,112862.0,75.4282,75.4379,75.4186,75.4379,112862.0
2024-08-01 10:40:00,78.13,78.13,78.12,78.13,70013.0,75.4379,75.4379,75.4282,75.4379,70013.0
2024-08-01 10:50:00,78.12,78.13,78.11,78.13,99479.0,75.4282,75.4379,75.4186,75.4379,99479.0
2024-08-01 11:00:00,78.13,78.14,78.11,78.12,101772.0,75.4379,75.4475,75.4186,75.4282,101772.0
2024-08-01 11:10:00,78.11,78.11,78.08,78.09,58382.0,75.4186,75.4186,75.3896,75.3992,58382.0
2024-08-01 11:20:00,78.09,78.09,78.06,78.06,2221033.0,75.3992,75.3992,75.3703,75.3703,2221033.0
2024-08-01 11:30:00,78.06,78.07,78.06,78.06,459241.0,75.3703,75.3799,75.3703,75.3703,459241.0
2024-08-01 11:40:00,78.06,78.08,78.05,78.07,189240.0,75.3703,75.3896,75.3606,75.3799,189240.0
2024-08-01 11:50:00,78.07,78.08,78.06,78.06,93728.0,75.3799,75.3896,75.3703,75.3703,93728.0
2024-08-01 12:00:00,78.07,78.09,78.06,78.09,180172.0,75.3799,75.3992,75.3703,75.3992,180172.0
2024-08-01 12:10:00,78.09,78.1,78.08,78.1,341318.0,75.3992,75.4089,75.3896,75.4089,341318.0
2024-08-01 12:20:00,78.1,78.11,78.09,78.11,207133.0,75.4089,75.4186,75.3992,75.4186,207133.0
2024-08-01 12:30:00,78.11,78.11,78.1,78.11,141411.0,75.4186,75.4186,75.4089,75.4186,141411.0
2024-08-01 12:40:00,78.11,78.11,78.08,78.09,69097.0,75.4186,75.4186,75.3896,75.3992,69097.0
2024-08-01 12:50:00,78.08,78.09,78.07,78.07,53370.0,75.3896,75.3992,75.3799,75.3799,53370.0
2024-08-01 13:00:00,78.08,78.08,78.06,78.07,39298.0,75.3896,75.3896,75.3703,75.3799,39298.0
2024-08-01 13:10:00,78.06,78.08,78.06,78.08,43798.0,75.3703,75.3896,75.3703,75.3896,43798.0
2024-08-01 13:20:00,78.07,78.08,78.06,78.06,39780.0,75.3799,75.3896,75.3703,75.3703,39780.0
2024-08-01 13:30:00,78.07,78.08,78.06,78.08,25380.0,75.3799,75.3896,75.3703,75.3896,25380.0
2024-08-01 13:40:00,78.08,78.09,78.07,78.09,52538.0,75.3896,75.3992,75.3799,75.3992,52538.0
2024-08-01 13:50:00,78.09,78.09,78.07,78.08,34107.0,75.3992,75.3992,75.3799,75.3896,34107.0
2024-08-01 14:00:00,78.07,78.1,78.07,78.09,26689.0,75.3799,75.4089,75.3799,75.3992,26689.0
2024-08-01 14:10:00,78.09,78.1,78.08,78.09,32835.0,75.3992,75.4089,75.3896,75.3992,32835.0
2024-08-01 14:20:00,78.08,78.09,78.07,78.07,143559.0,75.3896,75.3992,75.3799,75.3799,143559.0
2024-08-01 14:30:00,78.08,78.08,78.06,78.06,41569.0,75.3896,75.3896,75.3703,75.3703,41569.0
2024-08-01 14:40:00,78.06,78.08,78.05,78.08,53785.0,75.3703,75.3896,75.3606,75.3896,53785.0
2024-08-01 14:50:00,78.07,78.12,78.07,78.1,50294.0,75.3799,75.4282,75.3799,75.4089,50294.0
2024-08-01 15:00:00,78.09,78.1,78.08,78.09,36113.0,75.3992,75.4089,75.3896,75.3992,36113.0
2024-08-01 15:10:00,78.09,78.1,78.08,78.09,36953.0,75.3992,75.4089,75.3896,75.3992,36953.0
2024-08-01 15:20:00,78.09,78.11,78.09,78.11,58500.0,75.3992,75.4186,75.3992,75.4186,58500.0
2024-08-01 15:30:00,78.1,78.11,78.1,78.11,46178.0,75.4089,75.4186,75.4089,75.4186,46178.0
2024-08-01 15:40:00,78.1,78.11,78.1,78.11,61413.0,75.4089,75.4186,75.4089,75.4186,61413.0
2024-08-01 15:50:00,78.11,78.12,78.1,78.12,76816.0,75.4186,75.4282,75.4089,75.4282,76816.0
2024-08-02 09:30:00,78.34,78.4,78.34,78.39,141249.0,75.6406,75.6986,75.6406,75.6889,141249.0
2024-08-02 09:40:00,78.39,78.42,78.36,78.41,24656.0,75.6889,75.7179,75.6599,75.7082,24656.0
2024-08-02 09:50:00,78.4,78.42,78.39,78.41,27516.0,75.6986,75.7179,75.6889,75.7082,27516.0
2024-08-02 10:00:00,78.41,78.43,78.4,78.4,269879.0,75.7082,75.7275,75.6986,75.6986,269879.0
2024-08-02 10:10:00,78.4,78.45,78.38,78.45,100560.0,75.6986,75.7468,75.6793,75.7468,100560.0
2024-08-02 10:20:00,78.45,78.49,78.43,78.45,154677.0,75.7468,75.7855,75.7275,75.7468,154677.0
2024-08-02 10:30:00,78.45,78.47,78.43,78.46,130361.0,75.7468,75.7662,75.7275,75.7565,130361.0
2024-08-02 10:40:00,78.46,78.47,78.43,78.45,83628.0,75.7565,75.7662,75.7275,75.7468,83628.0
2024-08-02 10:50:00,78.45,78.45,78.42,78.44,101713.0,75.7468,75.7468,75.7179,75.7372,101713.0
2024-08-02 11:00:00,78.45,78.46,78.39,78.42,79376.0,75.7468,75.7565,75.6889,75.7179,79376.0
2024-08-02 11:10:00,78.42,78.44,78.42,78.42,89647.0,75.7179,75.7372,75.7179,75.7179,89647.0
2024-08-02 11:20:00,78.43,78.47,78.42,78.47,62349.0,75.7275,75.7662,75.7179,75.7662,62349.0
2024-08-02 11:30:00,78.46,78.48,78.45,78.47,172697.0,75.7565,75.7758,75.7468,75.7662,172697.0
2024-08-02 11:40:00,78.46,78.5,78.46,78.48,52952.0,75.7565,75.7951,75.7565,75.7758,52952.0
2024-08-02 11:50:00,78.48,78.49,78.44,78.45,78554.0,75.7758,75.7855,75.7372,75.7468,78554.0
2024-08-02 12:00:00,78.45,78.45,78.39,78.42,75295.0,75.7468,75.7468,75.6889,75.7179,75295.0
2024-08-02 12:10:00,78.44,78.46,78.43,78.44,56589.0,75.7372,75.7565,75.7275,75.7372,56589.0
2024-08-02 12:20:00,78.44,78.45,78.42,78.42,118362.0,75.7372,75.7468,75.7179,75.7179,118362.0
2024-08-02 12:30:00,78.42,78.46,78.42,78.44,201047.0,75.7179,75.7565,75.7179,75.7372,201047.0
2024-08-02 12:40:00,78.45,78.47,78.44,78.45,51651.0,75.7468,75.7662,75.7372,75.7468,51651.0
2024-08-02 12:50:00,78.45,78.48,78.45,78.47,47442.0,75.7468,75.7758,75.7468,75.7662,47442.0
2024-08-02 13:00:00,78.47,78.48,78.44,78.45,19795.0,75.7662,75.7758,75.7372,75.7468,19795.0
2024-08-02 13:10:00,78.45,78.47,78.44,78.45,62285.0,75.7468,75.7662,75.7372,75.7468,62285.0
2024-08-02 13:20:00,78.45,78.47,78.44,78.47,26424.0,75.7468,75.7662,75.7372,75.7662,26424.0
2024-08-02 13:30:00,78.47,78.48,78.46,78.46,17524.0,75.7662,75.7758,75.7565,75.7565,17524.0
2024-08-02 13:40:00,78.47,78.48,78.46,78.47,11360.0,75.7662,75.7758,75.7565,75.7662,11360.0
2024-08-02 13:50:00,78.47,78.48,78.45,78.46,13188.0,75.7662,75.7758,75.7468,75.7565,13188.0
2024-08-02 14:00:00,78.45,78.47,78.45,78.47,35693.0,75.7468,75.7662,75.7468,75.7662,35693.0
2024-08-02 14:10:00,78.47,78.48,78.46,78.48,19923.0,75.7662,75.7758,75.7565,75.7758,19923.0
2024-08-02 14:20:00,78.48,78.51,78.46,78.51,109710.0,75.7758,75.8048,75.7565,75.8048,109710.0
2024-08-02 14:30:00,78.51,78.52,78.48,78.49,39039.0,75.8048,75.8144,75.7758,75.7855,39039.0
2024-08-02 14:40:00,78.49,78.53,78.49,78.53,68939.0,75.7855,75.8241,75.7855,75.8241,68939.0
2024-08-02 14:50:00,78.53,78.54,78.5,78.54,32086.0,75.8241,75.8337,75.7951,75.8337,32086.0
2024-08-02 15:00:00,78.53,78.53,78.5,78.51,51574.0,75.8241,75.8241,75.7951,75.8048,51574.0
2024-08-02 15:10:00,78.51,78.52,78.49,78.51,31863.0,75.8048,75.8144,75.7855,75.8048,31863.0
2024-08-02 15:20:00,78.51,78.52,78.5,78.52,33812.0,75.8048,75.8144,75.7951,75.8144,33812.0
2024-08-02 15:30:00,78.52,78.52,78.51,78.51,70149.0,75.8144,75.8144,75.8048,75.8048,70149.0
2024-08-02 15:40:00,78.52,78.53,78.51,78.51,54113.0,75.8144,75.8241,75.8048,75.8048,54113.0
2024-08-02 15:50:00,78.51,78.52,78.5,78.51,92574.0,75.8048,75.8144,75.7951,75.8048,92574.0
2024-08-05 09:30:00,78.64,78.64,78.54,78.55,181233.0,75.9303,75.9303,75.8337,75.8434,181233.0
2024-08-05 09:40:00,78.55,78.55,78.51,78.52,82380.0,75.8434,75.8434,75.8048,75.8144,82380.0
2024-08-05 09:50:00,78.52,78.58,78.51,78.56,75890.0,75.8144,75.8724,75.8048,75.853,75890.0
2024-08-05 10:00:00,78.55,78.55,78.39,78.52,73096.0,75.8434,75.8434,75.6889,75.8144,73096.0
2024-08-05 10:10:00,78.5,78.54,78.46,78.48,91586.0,75.7951,75.8337,75.7565,75.7758,91586.0
2024-08-05 10:20:00,78.49,78.51,78.44,78.45,97733.0,75.7855,75.8048,75.7372,75.7468,97733.0
2024-08-05 10:30:00,78.46,78.48,78.41,78.41,39882.0,75.7565,75.7758,75.7082,75.7082,39882.0
2024-08-05 10:40:00,78.41,78.46,78.38,78.45,59292.0,75.7082,75.7565,75.6793,75.7468,59292.0
2024-08-05 10:50:00,78.45,78.47,78.42,78.46,61606.0,75.7468,75.7662,75.7179,75.7565,61606.0
2024-08-05 11:00:00,78.47,78.5,78.44,78.45,146812.0,75.7662,75.7951,75.7372,75.7468,146812.0
2024-08-05 11:10:00,78.45,78.45,78.4,78.41,65590.0,75.7468,75.7468,75.6986,75.7082,65590.0
2024-08-05 11:20:00,78.41,78.41,78.37,78.4,131393.0,75.7082,75.7082,75.6696,75.6986,131393.0
2024-08-05 11:30:00,78.4,78.41,78.38,78.39,30922.0,75.6986,75.7082,75.6793,75.6889,30922.0
2024-08-05 11:40:00,78.39,78.42,78.38,78.4,46128.0,75.6889,75.7179,75.6793,75.6986,46128.0
2024-08-05 11:50:00,78.4,78.43,78.38,78.39,54547.0,75.6986,75.7275,75.6793,75.6889,54547.0
2024-08-05 12:00:00,78.4,78.41,78.35,78.35,54345.0,75.6986,75.7082,75.6503,75.6503,54345.0
2024-08-05 12:10:00,78.34,78.37,78.32,78.34,40489.0,75.6406,75.6696,75.6213,75.6406,40489.0
2024-08-05 12:20:00,78.35,78.37,78.34,78.34,91502.0,75.6503,75.6696,75.6406,75.6406,91502.0
2024-08-05 12:30:00,78.34,78.39,78.34,78.39,51415.0,75.6406,75.6889,75.6406,75.6889,51415.0
2024-08-05 12:40:00,78.38,78.4,78.37,78.4,27309.0,75.6793,75.6986,75.6696,75.6986,27309.0
2024-08-05 12:50:00,78.4,78.42,78.39,78.4,123327.0,75.6986,75.7179,75.6889,75.6986,123327.0
2024-08-05 13:00:00,78.4,78.43,78.39,78.41,64624.0,75.6986,75.7275,75.6889,75.7082,64624.0
2024-08-05 13:10:00,78.41,78.43,78.4,78.43,126715.0,75.7082,75.7275,75.6986,75.7275,126715.0
2024-08-05 13:20:00,78.42,78.43,78.37,78.4,37607.0,75.7179,75.7275,75.6696,75.6986,37607.0
2024-08-05 13:30:00,78.39,78.4,78.36,78.37,56653.0,75.6889,75.6986,75.6599,75.6696,56653.0
2024-08-05 13:40:00,78.37,78.39,78.35,78.39,34892.0,75.6696,75.6889,75.6503,75.6889,34892.0
2024-08-05 13:50:00,78.39,78.4,78.37,78.37,123532.0,75.6889,75.6986,75.6696,75.6696,123532.0
2024-08-05 14:00:00,78.38,78.38,78.35,78.35,50138.0,75.6793,75.6793,75.6503,75.6503,50138.0
2024-08-05 14:10:00,78.35,78.38,78.35,78.38,114221.0,75.6503,75.6793,75.6503,75.6793,114221.0
2024-08-05 14:20:00,78.38,78.4,78.37,78.38,32185.0,75.6793,75.6986,75.6696,75.6793,32185.0
2024-08-05 14:30:00,78.38,78.4,78.37,78.39,78200.0,75.6793,75.6986,75.6696,75.6889,78200.0
2024-08-05 14:40:00,78.4,78.4,78.36,78.37,62165.0,75.6986,75.6986,75.6599,75.6696,62165.0
2024-08-05 14:50:00,78.37,78.38,78.35,78.37,43029.0,75.6696,75.6793,75.6503,75.6696,43029.0
2024-08-05 15:00:00,78.38,78.41,78.37,78.41,31596.0,75.6793,75.7082,75.6696,75.7082,31596.0
2024-08-05 15:10:00,78.42,78.42,78.4,78.41,56250.0,75.7179,75.7179,75.6986,75.7082,56250.0
2024-08-05 15:20:00,78.4,78.41,78.37,78.39,31070.0,75.6986,75.7082,75.6696,75.6889,31070.0
2024-08-05 15:30:00,78.39,78.4,78.38,78.4,253104.0,75.6889,75.6986,75.6793,75.6986,253104.0
2024-08-05 15:40:00,78.4,78.42,78.39,78.41,391922.0,75.6986,75.7179,75.6889,75.7082,391922.0
2024-08-05 15:50:00,78.41,78.42,78.36,78.4,938068.0,75.7082,75.7179,75.6599,75.6986,938068.0
2024-08-06 09:30:00,78.32,78.39,78.31,78.36,57576.0,75.6213,75.6889,75.6117,75.6599,57576.0
2024-08-06 09:40:00,78.35,78.37,78.33,78.34,38443.0,75.6503,75.6696,75.631,75.6406,38443.0
2024-08-06 09:50:00,78.33,78.34,78.31,78.33,73288.0,75.631,75.6406,75.6117,75.631,73288.0
2024-08-06 10:00:00,78.33,78.35,78.32,78.34,67490.0,75.631,75.6503,75.6213,75.6406,67490.0
2024-08-06 10:10:00,78.34,78.35,78.33,78.34,33173.0,75.6406,75.6503,75.631,75.6406,33173.0
2024-08-06 10:20:00,78.34,78.35,78.33,78.33,53674.0,75.6406,75.6503,75.631,75.631,53674.0
2024-08-06 10:30:00,78.33,78.34,78.29,78.31,524838.0,75.631,75.6406,75.5924,75.6117,524838.0
2024-08-06 10:40:00,78.3,78.32,78.3,78.3,60209.0,75.602,75.6213,75.602,75.602,60209.0
2024-08-06 10:50:00,78.31,78.31,78.28,78.31,61879.0,75.6117,75.6117,75.5827,75.6117,61879.0
2024-08-06 11:00:00,78.31,78.31,78.27,78.29,58928.0,75.6117,75.6117,75.573,75.5924,58928.0
2024-08-06 11:10:00,78.29,78.31,78.28,78.3,38346.0,75.5924,75.6117,75.5827,75.602,38346.0
2024-08-06 11:20:00,78.3,78.3,78.29,78.29,30905.0,75.602,75.602,75.5924,75.5924,30905.0
2024-08-06 11:30:00,78.29,78.3,78.23,78.26,87817.0,75.5924,75.602,75.5344,75.5634,87817.0
2024-08-06 11:40:00,78.25,78.29,78.25,78.29,51661.0,75.5537,75.5924,75.5537,75.5924,51661.0
2024-08-06 11:50:00,78.29,78.29,78.27,78.27,45215.0,75.5924,75.5924,75.573,75.573,45215.0
2024-08-06 12:00:00,78.27,78.28,78.26,78.27,33402.0,75.573,75.5827,75.5634,75.573,33402.0
2024-08-06 12:10:00,78.27,78.29,78.25,78.28,69491.0,75.573,75.5924,75.5537,75.5827,69491.0
2024-08-06 12:20:00,78.27,78.29,78.27,78.27,44963.0,75.573,75.5924,75.573,75.573,44963.0
2024-08-06 12:30:00,78.27,78.29,78.27,78.29,60408.0,75.573,75.5924,75.573,75.5924,60408.0
2024-08-06 12:40:00,78.29,78.29,78.26,78.28,30439.0,75.5924,75.5924,75.5634,75.5827,30439.0
2024-08-06 12:50:00,78.28,78.28,78.26,78.26,49984.0,75.5827,75.5827,75.5634,75.5634,49984.0
2024-08-06 13:00:00,78.26,78.28,78.25,78.26,57155.0,75.5634,75.5827,75.5537,75.5634,57155.0
2024-08-06 13:10:00,78.26,78.28,78.25,78.27,60239.0,75.5634,75.5827,75.5537,75.573,60239.0
2024-08-06 13:20:00,78.27,78.29,78.26,78.28,50817.0,75.573,75.5924,75.5634,75.5827,50817.0
2024-08-06 13:30:00,78.28,78.29,78.28,78.29,56500.0,75.5827,75.5924,75.5827,75.5924,56500.0
2024-08-06 13:40:00,78.29,78.29,78.28,78.29,72126.0,75.5924,75.5924,75.5827,75.5924,72126.0
2024-08-06 13:50:00,78.28,78.29,78.26,78.26,48190.0,75.5827,75.5924,75.5634,75.5634,48190.0
2024-08-06 14:00:00,78.27,78.28,78.25,78.28,76979.0,75.573,75.5827,75.5537,75.5827,76979.0
2024-08-06 14:10:00,78.28,78.29,78.27,78.29,54987.0,75.5827,75.5924,75.573,75.5924,54987.0
2024-08-06 14:20:00,78.29,78.31,78.28,78.31,66976.0,75.5924,75.6117,75.5827,75.6117,66976.0
2024-08-06 14:30:00,78.31,78.32,78.3,78.31,40643.0,75.6117,75.6213,75.602,75.6117,40643.0
2024-08-06 14:40:00,78.31,78.32,78.3,78.31,54636.0,75.6117,75.6213,75.602,75.6117,54636.0
2024-08-06 14:50:00,78.31,78.32,78.29,78.3,46312.0,75.6117,75.6213,75.5924,75.602,46312.0
2024-08-06 15:00:00,78.3,78.3,78.27,78.28,151135.0,75.602,75.602,75.573,75.5827,151135.0
2024-08-06 15:10:00,78.27,78.3,78.27,78.3,52668.0,75.573,75.602,75.573,75.602,52668.0
2024-08-06 15:20:00,78.3,78.3,78.28,78.29,88776.0,75.602,75.602,75.5827,75.5924,88776.0
2024-08-06 15:30:00,78.29,78.29,78.28,78.29,86647.0,75.5924,75.5924,75.5827,75.5924,86647.0
2024-08-06 15:40:00,78.28,78.29,78.28,78.28,103543.0,75.5827,75.5924,75.5827,75.5827,103543.0
2024-08-06 15:50:00,78.29,78.29,78.26,78.26,354429.0,75.5924,75.5924,75.5634,75.5634,354429.0
2024-08-07 09:30:00,78.3,78.3,78.23,78.27,188399.0,75.602,75.602,75.5344,75.573,188399.0
2024-08-07 09:40:00,78.27,78.27,78.24,78.24,25810.0,75.573,75.573,75.5441,75.5441,25810.0
2024-08-07 09:50:00,78.25,78.27,78.24,78.27,52344.0,75.5537,75.573,75.5441,75.573,52344.0
2024-08-07 10:00:00,78.27,78.28,78.26,78.28,66621.0,75.573,75.5827,75.5634,75.5827,66621.0
2024-08-07 10:10:00,78.27,78.28,78.25,78.28,31933.0,75.573,75.5827,75.5537,75.5827,31933.0
2024-08-07 10:20:00,78.28,78.29,78.26,78.28,35611.0,75.5827,75.5924,75.5634,75.5827,35611.0
2024-08-07 10:30:00,78.28,78.28,78.26,78.28,17540.0,75.5827,75.5827,75.5634,75.5827,17540.0
2024-08-07 10:40:00,78.27,78.28,78.26,78.28,27537.0,75.573,75.5827,75.5634,75.5827,27537.0
2024-08-07 10:50:00,78.28,78.28,78.25,78.27,25567.0,75.5827,75.5827,75.5537,75.573,25567.0
2024-08-07 11:00:00,78.27,78.27,78.23,78.23,12868.0,75.573,75.573,75.5344,75.5344,12868.0
2024-08-07 11:10:00,78.23,78.25,78.23,78.24,13002.0,75.5344,75.5537,75.5344,75.5441,13002.0
2024-08-07 11:20:00,78.23,78.25,78.23,78.24,42487.0,75.5344,75.5537,75.5344,75.5441,42487.0
2024-08-07 11:30:00,78.25,78.26,78.23,78.24,28840.0,75.5537,75.5634,75.5344,75.5441,28840.0
2024-08-07 11:40:00,78.24,78.25,78.23,78.24,36445.0,75.5441,75.5537,75.5344,75.5441,36445.0
2024-08-07 11:50:00,78.23,78.25,78.23,78.23,30291.0,75.5344,75.5537,75.5344,75.5344,30291.0
2024-08-07 12:00:00,78.23,78.25,78.22,78.23,12991.0,75.5344,75.5537,75.5248,75.5344,12991.0
2024-08-07 12:10:00,78.23,78.25,78.23,78.23,23950.0,75.5344,75.5537,75.5344,75.5344,23950.0
2024-08-07 12:20:00,78.23,78.24,78.22,78.23,13629.0,75.5344,75.5441,75.5248,75.5344,13629.0
2024-08-07 12:30:00,78.23,78.24,78.22,78.23,10002.0,75.5344,75.5441,75.5248,75.5344,10002.0
2024-08-07 12:40:00,78.23,78.25,78.23,78.25,28729.0,75.5344,75.5537,75.5344,75.5537,28729.0
2024-08-07 12:50:00,78.25,78.25,78.24,78.25,25905.0,75.5537,75.5537,75.5441,75.5537,25905.0
2024-08-07 13:00:00,78.25,78.26,78.2,78.2,93026.0,75.5537,75.5634,75.5055,75.5055,93026.0
2024-08-07 13:10:00,78.2,78.23,78.19,78.23,37406.0,75.5055,75.5344,75.4958,75.5344,37406.0
2024-08-07 13:20:00,78.23,78.24,78.21,78.21,37100.0,75.5344,75.5441,75.5151,75.5151,37100.0
2024-08-07 13:30:00,78.21,78.22,78.2,78.22,21173.0,75.5151,75.5248,75.5055,75.5248,21173.0
2024-08-07 13:40:00,78.22,78.22,78.2,78.2,90767.0,75.5248,75.5248,75.5055,75.5055,90767.0
2024-08-07 13:50:00,78.2,78.24,78.2,78.23,25919.0,75.5055,75.5441,75.5055,75.5344,25919.0
2024-08-07 14:00:00,78.23,78.24,78.22,78.23,32806.0,75.5344,75.5441,75.5248,75.5344,32806.0
2024-08-07 14:10:00,78.23,78.25,78.23,78.24,27491.0,75.5344,75.5537,75.5344,75.5441,27491.0
2024-08-07 14:20:00,78.24,78.27,78.2,78.21,45276.0,75.5441,75.573,75.5055,75.5151,45276.0
2024-08-07 14:30:00,78.21,78.21,78.17,78.2,59656.0,75.5151,75.5151,75.4765,75.5055,59656.0
2024-08-07 14:40:00,78.2,78.2,78.17,78.17,28661.0,75.5055,75.5055,75.4765,75.4765,28661.0
2024-08-07 14:50:00,78.17,78.19,78.16,78.19,20996.0,75.4765,75.4958,75.4668,75.4958,20996.0
2024-08-07 15:00:00,78.19,78.2,78.16,78.17,42358.0,75.4958,75.5055,75.4668,75.4765,42358.0
2024-08-07 15:10:00,78.17,78.2,78.17,78.2,29859.0,75.4765,75.5055,75.4765,75.5055,29859.0
2024-08-07 15:20:00,78.2,78.21,78.19,78.2,19891.0,75.5055,75.5151,75.4958,75.5055,19891.0
2024-08-07 15:30:00,78.2,78.21,78.19,78.2,43307.0,75.5055,75.5151,75.4958,75.5055,43307.0
2024-08-07 15:40:00,78.21,78.21,78.19,78.2,106964.0,75.5151,75.5151,75.4958,75.5055,106964.0
2024-08-07 15:50:00,78.2,78.21,78.19,78.19,108758.0,75.5055,75.5151,75.4958,75.4958,108758.0
2024-08-08 09:30:00,78.08,78.18,78.08,78.11,124230.0,75.3896,75.4861,75.3896,75.4186,124230.0
2024-08-08 09:40:00,78.11,78.12,78.1,78.12,73989.0,75.4186,75.4282,75.4089,75.4282,73989.0
2024-08-08 09:50:00,78.12,78.16,78.11,78.16,88095.0,75.4282,75.4668,75.4186,75.4668,88095.0
2024-08-08 10:00:00,78.16,78.17,78.15,78.16,47360.0,75.4668,75.4765,75.4572,75.4668,47360.0
2024-08-08 10:10:00,78.16,78.16,78.15,78.15,34939.0,75.4668,75.4668,75.4572,75.4572,34939.0
2024-08-08 10:20:00,78.16,78.16,78.14,78.15,49914.0,75.4668,75.4668,75.4475,75.4572,49914.0
2024-08-08 10:30:00,78.15,78.15,78.14,78.14,15035.0,75.4572,75.4572,75.4475,75.4475,15035.0
2024-08-08 10:40:00,78.15,78.16,78.13,78.16,68640.0,75.4572,75.4668,75.4379,75.4668,68640.0
2024-08-08 10:50:00,78.16,78.18,78.15,78.18,15578.0,75.4668,75.4861,75.4572,75.4861,15578.0
2024-08-08 11:00:00,78.17,78.19,78.16,78.19,67870.0,75.4765,75.4958,75.4668,75.4958,67870.0
2024-08-08 11:10:00,78.19,78.19,78.17,78.18,67195.0,75.4958,75.4958,75.4765,75.4861,67195.0
2024-08-08 11:20:00,78.18,78.18,78.16,78.17,70232.0,75.4861,75.4861,75.4668,75.4765,70232.0
2024-08-08 11:30:00,78.17,78.18,78.16,78.18,30256.0,75.4765,75.4861,75.4668,75.4861,30256.0
2024-08-08 11:40:00,78.17,78.2,78.17,78.19,47146.0,75.4765,75.5055,75.4765,75.4958,47146.0
2024-08-08 11:50:00,78.18,78.19,78.18,78.18,44238.0,75.4861,75.4958,75.4861,75.4861,44238.0
2024-08-08 12:00:00,78.18,78.19,78.18,78.19,59297.0,75.4861,75.4958,75.4861,75.4958,59297.0
2024-08-08 12:10:00,78.19,78.19,78.17,78.17,54320.0,75.4958,75.4958,75.4765,75.4765,54320.0
2024-08-08 12:20:00,78.18,78.18,78.17,78.17,35839.0,75.4861,75.4861,75.4765,75.4765,35839.0
2024-08-08 12:30:00,78.17,78.17,78.15,78.16,66927.0,75.4765,75.4765,75.4572,75.4668,66927.0
2024-08-08 12:40:00,78.16,78.16,78.15,78.15,31149.0,75.4668,75.4668,75.4572,75.4572,31149.0
2024-08-08 12:50:00,78.15,78.16,78.14,78.15,61582.0,75.4572,75.4668,75.4475,75.4572,61582.0
2024-08-08 13:00:00,78.16,78.16,78.1,78.16,93735.0,75.4668,75.4668,75.4089,75.4668,93735.0
2024-08-08 13:10:00,78.16,78.17,78.15,78.15,42338.0,75.4668,75.4765,75.4572,75.4572,42338.0
2024-08-08 13:20:00,78.15,78.16,78.14,78.15,46197.0,75.4572,75.4668,75.4475,75.4572,46197.0
2024-08-08 13:30:00,78.16,78.17,78.14,78.15,53808.0,75.4668,75.4765,75.4475,75.4572,53808.0
2024-08-08 13:40:00,78.15,78.16,78.14,78.16,395302.0,75.4572,75.4668,75.4475,75.4668,395302.0
2024-08-08 13:50:00,78.16,78.16,78.13,78.14,59776.0,75.4668,75.4668,75.4379,75.4475,59776.0
2024-08-08 14:00:00,78.14,78.15,78.13,78.15,279442.0,75.4475,75.4572,75.4379,75.4572,279442.0
2024-08-08 14:10:00,78.15,78.17,78.15,78.16,26854.0,75.4572,75.4765,75.4572,75.4668,26854.0
2024-08-08 14:20:00,78.16,78.17,78.16,78.17,40759.0,75.4668,75.4765,75.4668,75.4765,40759.0
2024-08-08 14:30:00,78.17,78.19,78.16,78.18,42922.0,75.4765,75.4958,75.4668,75.4861,42922.0
2024-08-08 14:40:00,78.19,78.2,78.18,78.19,119744.0,75.4958,75.5055,75.4861,75.4958,119744.0
2024-08-08 14:50:00,78.2,78.2,78.18,78.19,56252.0,75.5055,75.5055,75.4861,75.4958,56252.0
2024-08-08 15:00:00,78.19,78.19,78.18,78.19,84955.0,75.4958,75.4958,75.4861,75.4958,84955.0
2024-08-08 15:10:00,78.19,78.2,78.18,78.2,78924.0,75.4958,75.5055,75.4861,75.5055,78924.0
2024-08-08 15:20:00,78.2,78.21,78.19,78.21,97673.0,75.5055,75.5151,75.4958,75.5151,97673.0
2024-08-08 15:30:00,78.2,78.22,78.2,78.2,144353.0,75.5055,75.5248,75.5055,75.5055,144353.0
2024-08-08 15:40:00,78.21,78.21,78.19,78.2,118354.0,75.5151,75.5151,75.4958,75.5055,118354.0
2024-08-08 15:50:00,78.2,78.21,78.2,78.21,242920.0,75.5055,75.5151,75.5055,75.5151,242920.0
2024-08-09 09:30:00,78.38,78.38,78.22,78.29,32797.0,75.6793,75.6793,75.5248,75.5924,32797.0
2024-08-09 09:40:00,78.28,78.29,78.26,78.27,11445.0,75.5827,75.5924,75.5634,75.573,11445.0
2024-08-09 09:50:00,78.28,78.28,78.26,78.28,38611.0,75.5827,75.5827,75.5634,75.5827,38611.0
2024-08-09 10:00:00,78.28,78.29,78.27,78.29,21005.0,75.5827,75.5924,75.573,75.5924,21005.0
2024-08-09 10:10:00,78.3,78.3,78.28,78.29,34620.0,75.602,75.602,75.5827,75.5924,34620.0
2024-08-09 10:20:00,78.29,78.3,78.28,78.3,23190.0,75.5924,75.602,75.5827,75.602,23190.0
2024-08-09 10:30:00,78.3,78.31,78.29,78.3,13597.0,75.602,75.6117,75.5924,75.602,13597.0
2024-08-09 10:40:00,78.29,78.3,78.29,78.3,25012.0,75.5924,75.602,75.5924,75.602,25012.0
2024-08-09 10:50:00,78.29,78.3,78.27,78.27,21667.0,75.5924,75.602,75.573,75.573,21667.0
2024-08-09 11:00:00,78.28,78.28,78.26,78.27,15348.0,75.5827,75.5827,75.5634,75.573,15348.0
2024-08-09 11:10:00,78.28,78.28,78.27,78.27,315251.0,75.5827,75.5827,75.573,75.573,315251.0
2024-08-09 11:20:00,78.27,78.3,78.27,78.3,23787.0,75.573,75.602,75.573,75.602,23787.0
2024-08-09 11:30:00,78.29,78.3,78.29,78.29,10523.0,75.5924,75.602,75.5924,75.5924,10523.0
2024-08-09 11:40:00,78.29,78.3,78.29,78.3,29423.0,75.5924,75.602,75.5924,75.602,29423.0
2024-08-09 11:50:00,78.3,78.3,78.27,78.28,57294.0,75.602,75.602,75.573,75.5827,57294.0
2024-08-09 12:00:00,78.29,78.29,78.28,78.28,8183.0,75.5924,75.5924,75.5827,75.5827,8183.0
2024-08-09 12:10:00,78.28,78.29,78.27,78.28,47526.0,75.5827,75.5924,75.573,75.5827,47526.0
2024-08-09 12:20:00,78.28,78.28,78.27,78.28,12053.0,75.5827,75.5827,75.573,75.5827,12053.0
2024-08-09 12:30:00,78.28,78.29,78.27,78.28,29442.0,75.5827,75.5924,75.573,75.5827,29442.0
2024-08-09 12:40:00,78.28,78.29,78.27,78.29,33838.0,75.5827,75.5924,75.573,75.5924,33838.0
2024-08-09 12:50:00,78.28,78.29,78.27,78.28,13191.0,75.5827,75.5924,75.573,75.5827,13191.0
2024-08-09 13:00:00,78.28,78.28,78.27,78.28,5080.0,75.5827,75.5827,75.573,75.5827,5080.0
2024-08-09 13:10:00,78.28,78.28,78.27,78.28,4331.0,75.5827,75.5827,75.573,75.5827,4331.0
2024-08-09 13:20:00,78.28,78.28,78.27,78.28,21264.0,75.5827,75.5827,75.573,75.5827,21264.0
2024-08-09 13:30:00,78.27,78.28,78.26,78.26,37395.0,75.573,75.5827,75.5634,75.5634,37395.0
2024-08-09 13:40:00,78.26,78.27,78.24,78.25,52634.0,75.5634,75.573,75.5441,75.5537,52634.0
2024-08-09 13:50:00,78.25,78.26,78.24,78.26,20816.0,75.5537,75.5634,75.5441,75.5634,20816.0
2024-08-09 14:00:00,78.25,78.27,78.25,78.26,20638.0,75.5537,75.573,75.5537,75.5634,20638.0
2024-08-09 14:10:00,78.27,78.27,78.24,78.25,16742.0,75.573,75.573,75.5441,75.5537,16742.0
2024-08-09 14:20:00,78.24,78.26,78.24,78.25,38477.0,75.5441,75.5634,75.5441,75.5537,38477.0
2024-08-09 14:30:00,78.25,78.28,78.24,78.27,11700.0,75.5537,75.5827,75.5441,75.573,11700.0
2024-08-09 14:40:00,78.27,78.28,78.27,78.28,10189.0,75.573,75.5827,75.573,75.5827,10189.0
2024-08-09 14:50:00,78.27,78.28,78.27,78.28,18817.0,75.573,75.5827,75.573,75.5827,18817.0
2024-08-09 15:00:00,78.28,78.28,78.27,78.28,32129.0,75.5827,75.5827,75.573,75.5827,32129.0
2024-08-09 15:10:00,78.27,78.27,78.25,78.26,19475.0,75.573,75.573,75.5537,75.5634,19475.0
2024-08-09 15:20:00,78.26,78.26,78.25,78.26,24340.0,75.5634,75.5634,75.5537,75.5634,24340.0
2024-08-09 15:30:00,78.26,78.26,78.25,78.26,23580.0,75.5634,75.5634,75.5537,75.5634,23580.0
2024-08-09 15:40:00,78.25,78.26,78.25,78.26,47295.0,75.5537,75.5634,75.5537,75.5634,47295.0
2024-08-09 15:50:00,78.26,78.27,78.25,78.25,69120.0,75.5634,75.573,75.5537,75.5537,69120.0
2024-08-12 09:30:00,78.23,78.25,78.23,78.25,37070.0,75.5344,75.5537,75.5344,75.5537,37070.0
2024-08-12 09:40:00,78.25,78.29,78.24,78.28,11109.0,75.5537,75.5924,75.5441,75.5827,11109.0
2024-08-12 09:50:00,78.27,78.3,78.27,78.3,21267.0,75.573,75.602,75.573,75.602,21267.0
2024-08-12 10:00:00,78.29,78.31,78.27,78.29,57292.0,75.5924,75.6117,75.573,75.5924,57292.0
2024-08-12 10:10:00,78.29,78.29,78.28,78.29,18246.0,75.5924,75.5924,75.5827,75.5924,18246.0
2024-08-12 10:20:00,78.29,78.3,78.28,78.28,36248.0,75.5924,75.602,75.5827,75.5827,36248.0
2024-08-12 10:30:00,78.29,78.31,78.28,78.29,14179.0,75.5924,75.6117,75.5827,75.5924,14179.0
2024-08-12 10:40:00,78.3,78.3,78.28,78.28,15390.0,75.602,75.602,75.5827,75.5827,15390.0
2024-08-12 10:50:00,78.29,78.29,78.26,78.28,41190.0,75.5924,75.5924,75.5634,75.5827,41190.0
2024-08-12 11:00:00,78.28,78.28,78.27,78.28,9501.0,75.5827,75.5827,75.573,75.5827,9501.0
2024-08-12 11:10:00,78.28,78.3,78.27,78.3,26888.0,75.5827,75.602,75.573,75.602,26888.0
2024-08-12 11:20:00,78.3,78.31,78.29,78.31,39644.0,75.602,75.6117,75.5924,75.6117,39644.0
2024-08-12 11:30:00,78.31,78.32,78.3,78.31,145280.0,75.6117,75.6213,75.602,75.6117,145280.0
2024-08-12 11:40:00,78.31,78.33,78.31,78.33,31777.0,75.6117,75.631,75.6117,75.631,31777.0
2024-08-12 11:50:00,78.33,78.33,78.32,78.33,15669.0,75.631,75.631,75.6213,75.631,15669.0
2024-08-12 12:00:00,78.32,78.34,78.32,78.34,14780.0,75.6213,75.6406,75.6213,75.6406,14780.0
2024-08-12 12:10:00,78.34,78.35,78.33,78.34,13489.0,75.6406,75.6503,75.631,75.6406,13489.0
2024-08-12 12:20:00,78.34,78.35,78.34,78.35,30362.0,75.6406,75.6503,75.6406,75.6503,30362.0
2024-08-12 12:30:00,78.34,78.35,78.32,78.33,68784.0,75.6406,75.6503,75.6213,75.631,68784.0
2024-08-12 12:40:00,78.32,78.33,78.3,78.31,89316.0,75.6213,75.631,75.602,75.6117,89316.0
2024-08-12 12:50:00,78.31,78.32,78.3,78.32,25900.0,75.6117,75.6213,75.602,75.6213,25900.0
2024-08-12 13:00:00,78.32,78.34,78.32,78.33,15302.0,75.6213,75.6406,75.6213,75.631,15302.0
2024-08-12 13:10:00,78.34,78.34,78.32,78.34,26138.0,75.6406,75.6406,75.6213,75.6406,26138.0
2024-08-12 13:20:00,78.34,78.34,78.32,78.34,16914.0,75.6406,75.6406,75.6213,75.6406,16914.0
2024-08-12 13:30:00,78.33,78.35,78.33,78.35,17981.0,75.631,75.6503,75.631,75.6503,17981.0
2024-08-12 13:40:00,78.34,78.37,78.34,78.37,32712.0,75.6406,75.6696,75.6406,75.6696,32712.0
2024-08-12 13:50:00,78.37,78.37,78.34,78.36,53561.0,75.6696,75.6696,75.6406,75.6599,53561.0
2024-08-12 14:00:00,78.36,78.37,78.35,78.37,16303.0,75.6599,75.6696,75.6503,75.6696,16303.0
2024-08-12 14:10:00,78.37,78.37,78.35,78.36,15671.0,75.6696,75.6696,75.6503,75.6599,15671.0
2024-08-12 14:20:00,78.36,78.36,78.34,78.36,38156.0,75.6599,75.6599,75.6406,75.6599,38156.0
2024-08-12 14:30:00,78.36,78.36,78.34,78.34,754398.0,75.6599,75.6599,75.6406,75.6406,754398.0
2024-08-12 14:40:00,78.34,78.35,78.33,78.34,34900.0,75.6406,75.6503,75.631,75.6406,34900.0
2024-08-12 14:50:00,78.34,78.35,78.33,78.34,55305.0,75.6406,75.6503,75.631,75.6406,55305.0
2024-08-12 15:00:00,78.33,78.34,78.32,78.33,69384.0,75.631,75.6406,75.6213,75.631,69384.0
2024-08-12 15:10:00,78.33,78.33,78.31,78.32,88805.0,75.631,75.631,75.6117,75.6213,88805.0
2024-08-12 15:20:00,78.31,78.33,78.31,78.32,73939.0,75.6117,75.631,75.6117,75.6213,73939.0
2024-08-12 15:30:00,78.33,78.33,78.32,78.32,68149.0,75.631,75.631,75.6213,75.6213,68149.0
2024-08-12 15:40:00,78.33,78.34,78.32,78.32,144450.0,75.631,75.6406,75.6213,75.6213,144450.0
2024-08-12 15:50:00,78.32,78.34,78.31,78.33,284965.0,75.6213,75.6406,75.6117,75.631,284965.0
2024-08-13 09:30:00,78.52,78.52,78.48,78.48,56388.0,75.8144,75.8144,75.7758,75.7758,56388.0
2024-08-13 09:40:00,78.48,78.49,78.47,78.48,29519.0,75.7758,75.7855,75.7662,75.7758,29519.0
2024-08-13 09:50:00,78.49,78.5,78.48,78.48,66701.0,75.7855,75.7951,75.7758,75.7758,66701.0
2024-08-13 10:00:00,78.49,78.5,78.48,78.49,24795.0,75.7855,75.7951,75.7758,75.7855,24795.0
2024-08-13 10:10:00,78.48,78.5,78.48,78.5,51798.0,75.7758,75.7951,75.7758,75.7951,51798.0
2024-08-13 10:20:00,78.5,78.5,78.48,78.48,24839.0,75.7951,75.7951,75.7758,75.7758,24839.0
2024-08-13 10:30:00,78.48,78.49,78.47,78.47,12238.0,75.7758,75.7855,75.7662,75.7662,12238.0
2024-08-13 10:40:00,78.48,78.5,78.47,78.5,29183.0,75.7758,75.7951,75.7662,75.7951,29183.0
2024-08-13 10:50:00,78.49,78.51,78.49,78.51,14132.0,75.7855,75.8048,75.7855,75.8048,14132.0
2024-08-13 11:00:00,78.51,78.52,78.5,78.51,12027.0,75.8048,75.8144,75.7951,75.8048,12027.0
2024-08-13 11:10:00,78.51,78.51,78.5,78.51,12856.0,75.8048,75.8048,75.7951,75.8048,12856.0
2024-08-13 11:20:00,78.5,78.51,78.49,78.5,20587.0,75.7951,75.8048,75.7855,75.7951,20587.0
2024-08-13 11:30:00,78.5,78.5,78.48,78.49,7285.0,75.7951,75.7951,75.7758,75.7855,7285.0
2024-08-13 11:40:00,78.49,78.49,78.48,78.48,20672.0,75.7855,75.7855,75.7758,75.7758,20672.0
2024-08-13 11:50:00,78.48,78.5,78.48,78.49,72114.0,75.7758,75.7951,75.7758,75.7855,72114.0
2024-08-13 12:00:00,78.5,78.51,78.49,78.51,21993.0,75.7951,75.8048,75.7855,75.8048,21993.0
2024-08-13 12:10:00,78.51,78.52,78.5,78.52,23803.0,75.8048,75.8144,75.7951,75.8144,23803.0
2024-08-13 12:20:00,78.52,78.53,78.5,78.51,17448.0,75.8144,75.8241,75.7951,75.8048,17448.0
2024-08-13 12:30:00,78.51,78.53,78.5,78.52,9920.0,75.8048,75.8241,75.7951,75.8144,9920.0
2024-08-13 12:40:00,78.52,78.53,78.52,78.52,5353.0,75.8144,75.8241,75.8144,75.8144,5353.0
2024-08-13 12:50:00,78.52,78.54,78.52,78.53,43293.0,75.8144,75.8337,75.8144,75.8241,43293.0
2024-08-13 13:00:00,78.53,78.54,78.52,78.54,12695.0,75.8241,75.8337,75.8144,75.8337,12695.0
2024-08-13 13:10:00,78.54,78.55,78.53,78.55,14173.0,75.8337,75.8434,75.8241,75.8434,14173.0
2024-08-13 13:20:00,78.55,78.55,78.54,78.54,8839.0,75.8434,75.8434,75.8337,75.8337,8839.0
2024-08-13 13:30:00,78.54,78.55,78.53,78.53,11699.0,75.8337,75.8434,75.8241,75.8241,11699.0
2024-08-13 13:40:00,78.53,78.54,78.52,78.52,33298.0,75.8241,75.8337,75.8144,75.8144,33298.0
2024-08-13 13:50:00,78.53,78.53,78.52,78.53,64248.0,75.8241,75.8241,75.8144,75.8241,64248.0
2024-08-13 14:00:00,78.53,78.53,78.52,78.52,111465.0,75.8241,75.8241,75.8144,75.8144,111465.0
2024-08-13 14:10:00,78.52,78.54,78.52,78.54,85393.0,75.8144,75.8337,75.8144,75.8337,85393.0
2024-08-13 14:20:00,78.54,78.54,78.53,78.53,34520.0,75.8337,75.8337,75.8241,75.8241,34520.0
2024-08-13 14:30:00,78.54,78.55,78.53,78.55,112489.0,75.8337,75.8434,75.8241,75.8434,112489.0
2024-08-13 14:40:00,78.55,78.55,78.54,78.55,170871.0,75.8434,75.8434,75.8337,75.8434,170871.0
2024-08-13 14:50:00,78.55,78.56,78.54,78.56,34838.0,75.8434,75.853,75.8337,75.853,34838.0
2024-08-13 15:00:00,78.56,78.56,78.55,78.56,91206.0,75.853,75.853,75.8434,75.853,91206.0
2024-08-13 15:10:00,78.55,78.56,78.54,78.55,60685.0,75.8434,75.853,75.8337,75.8434,60685.0
2024-08-13 15:20:00,78.55,78.55,78.54,78.55,82796.0,75.8434,75.8434,75.8337,75.8434,82796.0
2024-08-13 15:30:00,78.55,78.55,78.53,78.54,68473.0,75.8434,75.8434,75.8241,75.8337,68473.0
2024-08-13 15:40:00,78.53,78.55,78.53,78.54,134739.0,75.8241,75.8434,75.8241,75.8337,134739.0
2024-08-13 15:50:00,78.55,78.56,78.54,78.56,131174.0,75.8434,75.853,75.8337,75.853,131174.0
2024-08-14 09:30:00,78.59,78.59,78.53,78.56,60263.0,75.882,75.882,75.8241,75.853,60263.0
2024-08-14 09:40:00,78.56,78.6,78.56,78.59,20325.0,75.853,75.8917,75.853,75.882,20325.0
2024-08-14 09:50:00,78.59,78.6,78.58,78.6,33801.0,75.882,75.8917,75.8724,75.8917,33801.0
2024-08-14 10:00:00,78.61,78.63,78.6,78.62,49755.0,75.9013,75.9206,75.8917,75.911,49755.0
2024-08-14 10:10:00,78.63,78.63,78.6,78.61,99628.0,75.9206,75.9206,75.8917,75.9013,99628.0
2024-08-14 10:20:00,78.61,78.62,78.6,78.6,72924.0,75.9013,75.911,75.8917,75.8917,72924.0
2024-08-14 10:30:00,78.6,78.63,78.6,78.61,24196.0,75.8917,75.9206,75.8917,75.9013,24196.0
2024-08-14 10:40:00,78.61,78.62,78.6,78.61,49105.0,75.9013,75.911,75.8917,75.9013,49105.0
2024-08-14 10:50:00,78.61,78.62,78.6,78.61,47294.0,75.9013,75.911,75.8917,75.9013,47294.0
2024-08-14 11:00:00,78.61,78.62,78.6,78.61,42154.0,75.9013,75.911,75.8917,75.9013,42154.0
2024-08-14 11:10:00,78.62,78.64,78.61,78.63,63677.0,75.911,75.9303,75.9013,75.9206,63677.0
2024-08-14 11:20:00,78.63,78.63,78.62,78.63,41539.0,75.9206,75.9206,75.911,75.9206,41539.0
2024-08-14 11:30:00,78.62,78.63,78.62,78.63,79720.0,75.911,75.9206,75.911,75.9206,79720.0
2024-08-14 11:40:00,78.63,78.63,78.62,78.62,132707.0,75.9206,75.9206,75.911,75.911,132707.0
2024-08-14 11:50:00,78.62,78.63,78.62,78.63,216518.0,75.911,75.9206,75.911,75.9206,216518.0
2024-08-14 12:00:00,78.62,78.63,78.61,78.61,168727.0,75.911,75.9206,75.9013,75.9013,168727.0
2024-08-14 12:10:00,78.62,78.62,78.61,78.62,59788.0,75.911,75.911,75.9013,75.911,59788.0
2024-08-14 12:20:00,78.62,78.63,78.61,78.63,59526.0,75.911,75.9206,75.9013,75.9206,59526.0
2024-08-14 12:30:00,78.63,78.64,78.62,78.64,63877.0,75.9206,75.9303,75.911,75.9303,63877.0
2024-08-14 12:40:00,78.64,78.64,78.63,78.64,46937.0,75.9303,75.9303,75.9206,75.9303,46937.0
2024-08-14 12:50:00,78.64,78.64,78.62,78.63,186604.0,75.9303,75.9303,75.911,75.9206,186604.0
2024-08-14 13:00:00,78.63,78.63,78.61,78.62,281420.0,75.9206,75.9206,75.9013,75.911,281420.0
2024-08-14 13:10:00,78.62,78.62,78.61,78.62,59009.0,75.911,75.911,75.9013,75.911,59009.0
2024-08-14 13:20:00,78.62,78.62,78.6,78.61,58416.0,75.911,75.911,75.8917,75.9013,58416.0
2024-08-14 13:30:00,78.61,78.61,78.6,78.61,34476.0,75.9013,75.9013,75.8917,75.9013,34476.0
2024-08-14 13:40:00,78.61,78.62,78.6,78.61,28562.0,75.9013,75.911,75.8917,75.9013,28562.0
2024-08-14 13:50:00,78.61,78.61,78.6,78.61,21629.0,75.9013,75.9013,75.8917,75.9013,21629.0
2024-08-14 14:00:00,78.61,78.61,78.6,78.61,24990.0,75.9013,75.9013,75.8917,75.9013,24990.0
2024-08-14 14:10:00,78.61,78.61,78.6,78.6,39108.0,75.9013,75.9013,75.8917,75.8917,39108.0
2024-08-14 14:20:00,78.61,78.61,78.59,78.59,41480.0,75.9013,75.9013,75.882,75.882,41480.0
2024-08-14 14:30:00,78.6,78.61,78.59,78.61,48854.0,75.8917,75.9013,75.882,75.9013,48854.0
2024-08-14 14:40:00,78.6,78.61,78.59,78.61,33355.0,75.8917,75.9013,75.882,75.9013,33355.0
2024-08-14 14:50:00,78.6,78.63,78.6,78.63,21205.0,75.8917,75.9206,75.8917,75.9206,21205.0
2024-08-14 15:00:00,78.63,78.63,78.61,78.62,22687.0,75.9206,75.9206,75.9013,75.911,22687.0
2024-08-14 15:10:00,78.62,78.62,78.59,78.6,82828.0,75.911,75.911,75.882,75.8917,82828.0
2024-08-14 15:20:00,78.6,78.61,78.59,78.6,50660.0,75.8917,75.9013,75.882,75.8917,50660.0
2024-08-14 15:30:00,78.61,78.61,78.6,78.6,23357.0,75.9013,75.9013,75.8917,75.8917,23357.0
2024-08-14 15:40:00,78.6,78.6,78.59,78.59,44814.0,75.8917,75.8917,75.882,75.882,44814.0
2024-08-14 15:50:00,78.59,78.6,78.58,78.59,93957.0,75.882,75.8917,75.8724,75.882,93957.0
2024-08-15 09:30:00,78.57,78.57,78.37,78.39,130844.0,75.8627,75.8627,75.6696,75.6889,130844.0
2024-08-15 09:40:00,78.38,78.4,78.37,78.39,47960.0,75.6793,75.6986,75.6696,75.6889,47960.0
2024-08-15 09:50:00,78.39,78.39,78.38,78.39,10260.0,75.6889,75.6889,75.6793,75.6889,10260.0
2024-08-15 10:00:00,78.39,78.4,78.38,78.39,279774.0,75.6889,75.6986,75.6793,75.6889,279774.0
2024-08-15 10:10:00,78.39,78.41,78.38,78.41,839236.0,75.6889,75.7082,75.6793,75.7082,839236.0
2024-08-15 10:20:00,78.41,78.45,78.4,78.42,3076925.0,75.7082,75.7468,75.6986,75.7179,3076925.0
2024-08-15 10:30:00,78.42,78.43,78.41,78.42,380035.0,75.7179,75.7275,75.7082,75.7179,380035.0
2024-08-15 10:40:00,78.41,78.43,78.4,78.42,156155.0,75.7082,75.7275,75.6986,75.7179,156155.0
2024-08-15 10:50:00,78.42,78.43,78.41,78.41,242034.0,75.7179,75.7275,75.7082,75.7082,242034.0
2024-08-15 11:00:00,78.42,78.42,78.4,78.41,41003.0,75.7179,75.7179,75.6986,75.7082,41003.0
2024-08-15 11:10:00,78.41,78.41,78.39,78.39,58187.0,75.7082,75.7082,75.6889,75.6889,58187.0
2024-08-15 11:20:00,78.4,78.4,78.38,78.4,83526.0,75.6986,75.6986,75.6793,75.6986,83526.0
2024-08-15 11:30:00,78.4,78.41,78.39,78.4,201749.0,75.6986,75.7082,75.6889,75.6986,201749.0
2024-08-15 11:40:00,78.4,78.41,78.39,78.39,56828.0,75.6986,75.7082,75.6889,75.6889,56828.0
2024-08-15 11:50:00,78.39,78.41,78.38,78.41,97561.0,75.6889,75.7082,75.6793,75.7082,97561.0
2024-08-15 12:00:00,78.41,78.43,78.4,78.42,146081.0,75.7082,75.7275,75.6986,75.7179,146081.0
2024-08-15 12:10:00,78.42,78.43,78.41,78.41,48775.0,75.7179,75.7275,75.7082,75.7082,48775.0
2024-08-15 12:20:00,78.41,78.42,78.4,78.4,140358.0,75.7082,75.7179,75.6986,75.6986,140358.0
2024-08-15 12:30:00,78.41,78.41,78.39,78.4,25278.0,75.7082,75.7082,75.6889,75.6986,25278.0
2024-08-15 12:40:00,78.4,78.41,78.38,78.39,124830.0,75.6986,75.7082,75.6793,75.6889,124830.0
2024-08-15 12:50:00,78.39,78.4,78.38,78.39,168111.0,75.6889,75.6986,75.6793,75.6889,168111.0
2024-08-15 13:00:00,78.39,78.4,78.38,78.39,80675.0,75.6889,75.6986,75.6793,75.6889,80675.0
2024-08-15 13:10:00,78.39,78.4,78.38,78.39,30576.0,75.6889,75.6986,75.6793,75.6889,30576.0
2024-08-15 13:20:00,78.39,78.4,78.38,78.39,31375.0,75.6889,75.6986,75.6793,75.6889,31375.0
2024-08-15 13:30:00,78.39,78.39,78.38,78.39,28101.0,75.6889,75.6889,75.6793,75.6889,28101.0
2024-08-15 13:40:00,78.38,78.39,78.37,78.39,68968.0,75.6793,75.6889,75.6696,75.6889,68968.0
2024-08-15 13:50:00,78.39,78.4,78.38,78.39,77152.0,75.6889,75.6986,75.6793,75.6889,77152.0
2024-08-15 14:00:00,78.39,78.39,78.38,78.39,44241.0,75.6889,75.6889,75.6793,75.6889,44241.0
2024-08-15 14:10:00,78.39,78.4,78.38,78.39,99769.0,75.6889,75.6986,75.6793,75.6889,99769.0
2024-08-15 14:20:00,78.4,78.4,78.39,78.4,113199.0,75.6986,75.6986,75.6889,75.6986,113199.0
2024-08-15 14:30:00,78.39,78.4,78.39,78.4,195463.0,75.6889,75.6986,75.6889,75.6986,195463.0
2024-08-15 14:40:00,78.4,78.4,78.39,78.4,16251.0,75.6986,75.6986,75.6889,75.6986,16251.0
2024-08-15 14:50:00,78.4,78.41,78.39,78.39,25241.0,75.6986,75.7082,75.6889,75.6889,25241.0
2024-08-15 15:00:00,78.4,78.42,78.39,78.42,59711.0,75.6986,75.7179,75.6889,75.7179,59711.0
2024-08-15 15:10:00,78.42,78.42,78.4,78.4,42965.0,75.7179,75.7179,75.6986,75.6986,42965.0
2024-08-15 15:20:00,78.41,78.41,78.4,78.4,51733.0,75.7082,75.7082,75.6986,75.6986,51733.0
2024-08-15 15:30:00,78.41,78.41,78.4,78.41,20679.0,75.7082,75.7082,75.6986,75.7082,20679.0
2024-08-15 15:40:00,78.41,78.42,78.4,78.41,32989.0,75.7082,75.7179,75.6986,75.7082,32989.0
2024-08-15 15:50:00,78.41,78.41,78.39,78.41,128193.0,75.7082,75.7082,75.6889,75.7082,128193.0
2024-08-16 09:30:00,78.45,78.51,78.45,78.51,44830.0,75.7468,75.8048,75.7468,75.8048,44830.0
2024-08-16 09:40:00,78.51,78.51,78.48,78.51,21565.0,75.8048,75.8048,75.7758,75.8048,21565.0
2024-08-16 09:50:00,78.51,78.51,78.5,78.51,24436.0,75.8048,75.8048,75.7951,75.8048,24436.0
2024-08-16 10:00:00,78.5,78.51,78.46,78.48,63214.0,75.7951,75.8048,75.7565,75.7758,63214.0
2024-08-16 10:10:00,78.48,78.48,78.45,78.45,27734.0,75.7758,75.7758,75.7468,75.7468,27734.0
2024-08-16 10:20:00,78.46,78.46,78.43,78.45,48673.0,75.7565,75.7565,75.7275,75.7468,48673.0
2024-08-16 10:30:00,78.44,78.45,78.43,78.45,34663.0,75.7372,75.7468,75.7275,75.7468,34663.0
2024-08-16 10:40:00,78.45,78.46,78.43,78.44,26072.0,75.7468,75.7565,75.7275,75.7372,26072.0
2024-08-16 10:50:00,78.44,78.45,78.43,78.45,16842.0,75.7372,75.7468,75.7275,75.7468,16842.0
2024-08-16 11:00:00,78.45,78.45,78.44,78.44,23974.0,75.7468,75.7468,75.7372,75.7372,23974.0
2024-08-16 11:10:00,78.45,78.45,78.42,78.43,25751.0,75.7468,75.7468,75.7179,75.7275,25751.0
2024-08-16 11:20:00,78.43,78.43,78.41,78.42,20750.0,75.7275,75.7275,75.7082,75.7179,20750.0
2024-08-16 11:30:00,78.42,78.43,78.41,78.42,11425.0,75.7179,75.7275,75.7082,75.7179,11425.0
2024-08-16 11:40:00,78.41,78.44,78.41,78.44,19146.0,75.7082,75.7372,75.7082,75.7372,19146.0
2024-08-16 11:50:00,78.44,78.46,78.43,78.46,33837.0,75.7372,75.7565,75.7275,75.7565,33837.0
2024-08-16 12:00:00,78.45,78.46,78.44,78.44,17272.0,75.7468,75.7565,75.7372,75.7372,17272.0
2024-08-16 12:10:00,78.45,78.45,78.44,78.44,16415.0,75.7468,75.7468,75.7372,75.7372,16415.0
2024-08-16 12:20:00,78.45,78.46,78.44,78.45,23986.0,75.7468,75.7565,75.7372,75.7468,23986.0
2024-08-16 12:30:00,78.45,78.46,78.45,78.45,25534.0,75.7468,75.7565,75.7468,75.7468,25534.0
2024-08-16 12:40:00,78.45,78.48,78.45,78.48,21630.0,75.7468,75.7758,75.7468,75.7758,21630.0
2024-08-16 12:50:00,78.48,78.48,78.47,78.48,23883.0,75.7758,75.7758,75.7662,75.7758,23883.0
2024-08-16 13:00:00,78.48,78.48,78.47,78.48,7896.0,75.7758,75.7758,75.7662,75.7758,7896.0
2024-08-16 13:10:00,78.48,78.49,78.47,78.48,16269.0,75.7758,75.7855,75.7662,75.7758,16269.0
2024-08-16 13:20:00,78.48,78.49,78.48,78.48,17446.0,75.7758,75.7855,75.7758,75.7758,17446.0
2024-08-16 13:30:00,78.48,78.49,78.48,78.49,25864.0,75.7758,75.7855,75.7758,75.7855,25864.0
2024-08-16 13:40:00,78.49,78.49,78.48,78.48,27848.0,75.7855,75.7855,75.7758,75.7758,27848.0
2024-08-16 13:50:00,78.48,78.49,78.48,78.48,19671.0,75.7758,75.7855,75.7758,75.7758,19671.0
2024-08-16 14:00:00,78.48,78.49,78.47,78.49,23414.0,75.7758,75.7855,75.7662,75.7855,23414.0
2024-08-16 14:10:00,78.48,78.49,78.47,78.48,22653.0,75.7758,75.7855,75.7662,75.7758,22653.0
2024-08-16 14:20:00,78.48,78.49,78.47,78.48,17540.0,75.7758,75.7855,75.7662,75.7758,17540.0
2024-08-16 14:30:00,78.48,78.49,78.48,78.48,19181.0,75.7758,75.7855,75.7758,75.7758,19181.0
2024-08-16 14:40:00,78.48,78.49,78.48,78.48,32404.0,75.7758,75.7855,75.7758,75.7758,32404.0
2024-08-16 14:50:00,78.48,78.5,78.48,78.48,36258.0,75.7758,75.7951,75.7758,75.7758,36258.0
2024-08-16 15:00:00,78.48,78.5,78.48,78.5,18316.0,75.7758,75.7951,75.7758,75.7951,18316.0
2024-08-16 15:10:00,78.49,78.5,78.49,78.49,14896.0,75.7855,75.7951,75.7855,75.7855,14896.0
2024-08-16 15:20:00,78.5,78.5,78.49,78.49,38062.0,75.7951,75.7951,75.7855,75.7855,38062.0
2024-08-16 15:30:00,78.5,78.51,78.49,78.51,45350.0,75.7951,75.8048,75.7855,75.8048,45350.0
2024-08-16 15:40:00,78.51,78.51,78.5,78.5,51032.0,75.8048,75.8048,75.7951,75.7951,51032.0
2024-08-16 15:50:00,78.51,78.52,78.5,78.5,150587.0,75.8048,75.8144,75.7951,75.7951,150587.0
2024-08-19 09:30:00,78.51,78.53,78.5,78.52,55096.0,75.8048,75.8241,75.7951,75.8144,55096.0
2024-08-19 09:40:00,78.52,78.53,78.51,78.52,13723.0,75.8144,75.8241,75.8048,75.8144,13723.0
2024-08-19 09:50:00,78.52,78.53,78.51,78.53,19097.0,75.8144,75.8241,75.8048,75.8241,19097.0
2024-08-19 10:00:00,78.53,78.54,78.5,78.51,21052.0,75.8241,75.8337,75.7951,75.8048,21052.0
2024-08-19 10:10:00,78.5,78.51,78.49,78.49,14365.0,75.7951,75.8048,75.7855,75.7855,14365.0
2024-08-19 10:20:00,78.5,78.51,78.49,78.51,42063.0,75.7951,75.8048,75.7855,75.8048,42063.0
2024-08-19 10:30:00,78.51,78.53,78.51,78.53,42406.0,75.8048,75.8241,75.8048,75.8241,42406.0
2024-08-19 10:40:00,78.53,78.53,78.52,78.53,10020.0,75.8241,75.8241,75.8144,75.8241,10020.0
2024-08-19 10:50:00,78.53,78.53,78.51,78.53,26026.0,75.8241,75.8241,75.8048,75.8241,26026.0
2024-08-19 11:00:00,78.53,78.54,78.52,78.53,88703.0,75.8241,75.8337,75.8144,75.8241,88703.0
2024-08-19 11:10:00,78.53,78.54,78.52,78.54,23018.0,75.8241,75.8337,75.8144,75.8337,23018.0
2024-08-19 11:20:00,78.54,78.54,78.52,78.54,18003.0,75.8337,75.8337,75.8144,75.8337,18003.0
2024-08-19 11:30:00,78.54,78.54,78.52,78.53,17515.0,75.8337,75.8337,75.8144,75.8241,17515.0
2024-08-19 11:40:00,78.53,78.55,78.52,78.55,17715.0,75.8241,75.8434,75.8144,75.8434,17715.0
2024-08-19 11:50:00,78.55,78.58,78.54,78.58,18828.0,75.8434,75.8724,75.8337,75.8724,18828.0
2024-08-19 12:00:00,78.58,78.58,78.56,78.58,19361.0,75.8724,75.8724,75.853,75.8724,19361.0
2024-08-19 12:10:00,78.58,78.58,78.56,78.56,36916.0,75.8724,75.8724,75.853,75.853,36916.0
2024-08-19 12:20:00,78.57,78.57,78.56,78.57,5798.0,75.8627,75.8627,75.853,75.8627,5798.0
2024-08-19 12:30:00,78.57,78.57,78.56,78.57,13372.0,75.8627,75.8627,75.853,75.8627,13372.0
2024-08-19 12:40:00,78.56,78.57,78.56,78.56,25579.0,75.853,75.8627,75.853,75.853,25579.0
2024-08-19 12:50:00,78.56,78.58,78.56,78.58,42225.0,75.853,75.8724,75.853,75.8724,42225.0
2024-08-19 13:00:00,78.57,78.58,78.56,78.56,26420.0,75.8627,75.8724,75.853,75.853,26420.0
2024-08-19 13:10:00,78.56,78.57,78.56,78.56,25834.0,75.853,75.8627,75.853,75.853,25834.0
2024-08-19 13:20:00,78.56,78.57,78.55,78.56,29428.0,75.853,75.8627,75.8434,75.853,29428.0
2024-08-19 13:30:00,78.56,78.57,78.55,78.56,29245.0,75.853,75.8627,75.8434,75.853,29245.0
2024-08-19 13:40:00,78.56,78.56,78.55,78.56,38876.0,75.853,75.853,75.8434,75.853,38876.0
2024-08-19 13:50:00,78.56,78.56,78.55,78.56,35637.0,75.853,75.853,75.8434,75.853,35637.0
2024-08-19 14:00:00,78.56,78.57,78.55,78.56,38409.0,75.853,75.8627,75.8434,75.853,38409.0
2024-08-19 14:10:00,78.55,78.57,78.55,78.56,27784.0,75.8434,75.8627,75.8434,75.853,27784.0
2024-08-19 14:20:00,78.56,78.57,78.55,78.56,31231.0,75.853,75.8627,75.8434,75.853,31231.0
2024-08-19 14:30:00,78.56,78.56,78.54,78.55,44732.0,75.853,75.853,75.8337,75.8434,44732.0
2024-08-19 14:40:00,78.54,78.55,78.54,78.55,101705.0,75.8337,75.8434,75.8337,75.8434,101705.0
2024-08-19 14:50:00,78.55,78.55,78.53,78.54,51946.0,75.8434,75.8434,75.8241,75.8337,51946.0
2024-08-19 15:00:00,78.54,78.55,78.53,78.55,89924.0,75.8337,75.8434,75.8241,75.8434,89924.0
2024-08-19 15:10:00,78.55,78.55,78.54,78.55,20282.0,75.8434,75.8434,75.8337,75.8434,20282.0
2024-08-19 15:20:00,78.55,78.55,78.54,78.55,30729.0,75.8434,75.8434,75.8337,75.8434,30729.0
2024-08-19 15:30:00,78.55,78.55,78.54,78.55,144348.0,75.8434,75.8434,75.8337,75.8434,144348.0
2024-08-19 15:40:00,78.54,78.55,78.54,78.55,44479.0,75.8337,75.8434,75.8337,75.8434,44479.0
2024-08-19 15:50:00,78.55,78.55,78.53,78.53,148637.0,75.8434,75.8434,75.8241,75.8241,148637.0
2024-08-20 09:30:00,78.6,78.64,78.6,78.62,42587.0,75.8917,75.9303,75.8917,75.911,42587.0
2024-08-20 09:40:00,78.61,78.63,78.61,78.63,127480.0,75.9013,75.9206,75.9013,75.9206,127480.0
2024-08-20 09:50:00,78.63,78.63,78.62,78.62,23306.0,75.9206,75.9206,75.911,75.911,23306.0
2024-08-20 10:00:00,78.62,78.62,78.59,78.6,32405.0,75.911,75.911,75.882,75.8917,32405.0
2024-08-20 10:10:00,78.59,78.62,78.59,78.62,44717.0,75.882,75.911,75.882,75.911,44717.0
2024-08-20 10:20:00,78.62,78.64,78.61,78.64,50122.0,75.911,75.9303,75.9013,75.9303,50122.0
2024-08-20 10:30:00,78.64,78.64,78.6,78.6,95870.0,75.9303,75.9303,75.8917,75.8917,95870.0
2024-08-20 10:40:00,78.6,78.63,78.6,78.63,109171.0,75.8917,75.9206,75.8917,75.9206,109171.0
2024-08-20 10:50:00,78.63,78.63,78.62,78.63,33807.0,75.9206,75.9206,75.911,75.9206,33807.0
2024-08-20 11:00:00,78.63,78.63,78.61,78.62,32133.0,75.9206,75.9206,75.9013,75.911,32133.0
2024-08-20 11:10:00,78.62,78.62,78.61,78.62,17337.0,75.911,75.911,75.9013,75.911,17337.0
2024-08-20 11:20:00,78.62,78.62,78.6,78.62,27912.0,75.911,75.911,75.8917,75.911,27912.0
2024-08-20 11:30:00,78.62,78.63,78.61,78.62,22818.0,75.911,75.9206,75.9013,75.911,22818.0
2024-08-20 11:40:00,78.63,78.64,78.62,78.64,38305.0,75.9206,75.9303,75.911,75.9303,38305.0
2024-08-20 11:50:00,78.64,78.64,78.63,78.64,36166.0,75.9303,75.9303,75.9206,75.9303,36166.0
2024-08-20 12:00:00,78.64,78.65,78.63,78.64,86757.0,75.9303,75.9399,75.9206,75.9303,86757.0
2024-08-20 12:10:00,78.63,78.65,78.63,78.65,31768.0,75.9206,75.9399,75.9206,75.9399,31768.0
2024-08-20 12:20:00,78.65,78.65,78.64,78.65,9397.0,75.9399,75.9399,75.9303,75.9399,9397.0
2024-08-20 12:30:00,78.65,78.65,78.64,78.65,39244.0,75.9399,75.9399,75.9303,75.9399,39244.0
2024-08-20 12:40:00,78.65,78.65,78.64,78.65,29000.0,75.9399,75.9399,75.9303,75.9399,29000.0
2024-08-20 12:50:00,78.64,78.65,78.64,78.65,21028.0,75.9303,75.9399,75.9303,75.9399,21028.0
2024-08-20 13:00:00,78.65,78.65,78.64,78.65,19044.0,75.9399,75.9399,75.9303,75.9399,19044.0
2024-08-20 13:10:00,78.65,78.65,78.64,78.65,28645.0,75.9399,75.9399,75.9303,75.9399,28645.0
2024-08-20 13:20:00,78.65,78.65,78.64,78.65,20281.0,75.9399,75.9399,75.9303,75.9399,20281.0
2024-08-20 13:30:00,78.64,78.65,78.63,78.64,35063.0,75.9303,75.9399,75.9206,75.9303,35063.0
2024-08-20 13:40:00,78.64,78.64,78.63,78.63,19174.0,75.9303,75.9303,75.9206,75.9206,19174.0
2024-08-20 13:50:00,78.64,78.64,78.63,78.64,24144.0,75.9303,75.9303,75.9206,75.9303,24144.0
2024-08-20 14:00:00,78.64,78.64,78.63,78.64,18443.0,75.9303,75.9303,75.9206,75.9303,18443.0
2024-08-20 14:10:00,78.64,78.64,78.63,78.64,25442.0,75.9303,75.9303,75.9206,75.9303,25442.0
2024-08-20 14:20:00,78.64,78.64,78.63,78.64,18557.0,75.9303,75.9303,75.9206,75.9303,18557.0
2024-08-20 14:30:00,78.63,78.64,78.63,78.64,41917.0,75.9206,75.9303,75.9206,75.9303,41917.0
2024-08-20 14:40:00,78.64,78.64,78.63,78.64,75921.0,75.9303,75.9303,75.9206,75.9303,75921.0
2024-08-20 14:50:00,78.64,78.64,78.63,78.63,78262.0,75.9303,75.9303,75.9206,75.9206,78262.0
2024-08-20 15:00:00,78.63,78.64,78.62,78.63,105260.0,75.9206,75.9303,75.911,75.9206,105260.0
2024-08-20 15:10:00,78.62,78.63,78.62,78.63,59514.0,75.911,75.9206,75.911,75.9206,59514.0
2024-08-20 15:20:00,78.63,78.63,78.62,78.63,46052.0,75.9206,75.9206,75.911,75.9206,46052.0
2024-08-20 15:30:00,78.63,78.64,78.62,78.64,426907.0,75.9206,75.9303,75.911,75.9303,426907.0
2024-08-20 15:40:00,78.64,78.65,78.63,78.63,446746.0,75.9303,75.9399,75.9206,75.9206,446746.0
2024-08-20 15:50:00,78.64,78.66,78.63,78.66,681704.0,75.9303,75.9496,75.9206,75.9496,681704.0
2024-08-21 09:30:00,78.72,78.73,78.7,78.72,79591.0,76.0075,76.0172,75.9882,76.0075,79591.0
2024-08-21 09:40:00,78.72,78.73,78.71,78.73,10712.0,76.0075,76.0172,75.9979,76.0172,10712.0
2024-08-21 09:50:00,78.73,78.76,78.72,78.76,24869.0,76.0172,76.0462,76.0075,76.0462,24869.0
2024-08-21 10:00:00,78.75,78.79,78.67,78.71,165276.0,76.0365,76.0751,75.9593,75.9979,165276.0
2024-08-21 10:10:00,78.72,78.8,78.72,78.73,10196.0,76.0075,76.0848,76.0075,76.0172,10196.0
2024-08-21 10:20:00,78.73,78.77,78.72,78.75,10145.0,76.0172,76.0558,76.0075,76.0365,10145.0
2024-08-21 10:30:00,78.75,78.77,78.72,78.73,165719.0,76.0365,76.0558,76.0075,76.0172,165719.0
2024-08-21 10:40:00,78.73,78.76,78.72,78.75,33429.0,76.0172,76.0462,76.0075,76.0365,33429.0
2024-08-21 10:50:00,78.75,78.77,78.74,78.76,36838.0,76.0365,76.0558,76.0268,76.0462,36838.0
2024-08-21 11:00:00,78.77,78.8,78.76,78.8,27100.0,76.0558,76.0848,76.0462,76.0848,27100.0
2024-08-21 11:10:00,78.8,78.8,78.77,78.78,111830.0,76.0848,76.0848,76.0558,76.0655,111830.0
2024-08-21 11:20:00,78.78,78.78,78.76,78.77,90357.0,76.0655,76.0655,76.0462,76.0558,90357.0
2024-08-21 11:30:00,78.77,78.78,78.76,78.77,47246.0,76.0558,76.0655,76.0462,76.0558,47246.0
2024-08-21 11:40:00,78.78,78.79,78.77,78.79,41021.0,76.0655,76.0751,76.0558,76.0751,41021.0
2024-08-21 11:50:00,78.79,78.81,78.78,78.79,90920.0,76.0751,76.0944,76.0655,76.0751,90920.0
2024-08-21 12:00:00,78.79,78.8,78.78,78.8,53897.0,76.0751,76.0848,76.0655,76.0848,53897.0
2024-08-21 12:10:00,78.79,78.81,78.78,78.81,54160.0,76.0751,76.0944,76.0655,76.0944,54160.0
2024-08-21 12:20:00,78.81,78.81,78.79,78.8,54404.0,76.0944,76.0944,76.0751,76.0848,54404.0
2024-08-21 12:30:00,78.8,78.8,78.79,78.8,40819.0,76.0848,76.0848,76.0751,76.0848,40819.0
2024-08-21 12:40:00,78.79,78.8,78.79,78.79,59982.0,76.0751,76.0848,76.0751,76.0751,59982.0
2024-08-21 12:50:00,78.79,78.8,78.78,78.79,70851.0,76.0751,76.0848,76.0655,76.0751,70851.0
2024-08-21 13:00:00,78.79,78.79,78.77,78.78,63009.0,76.0751,76.0751,76.0558,76.0655,63009.0
2024-08-21 13:10:00,78.78,78.79,78.77,78.78,51379.0,76.0655,76.0751,76.0558,76.0655,51379.0
2024-08-21 13:20:00,78.78,78.79,78.77,78.79,49573.0,76.0655,76.0751,76.0558,76.0751,49573.0
2024-08-21 13:30:00,78.79,78.81,78.78,78.81,50132.0,76.0751,76.0944,76.0655,76.0944,50132.0
2024-08-21 13:40:00,78.81,78.81,78.8,78.81,86070.0,76.0944,76.0944,76.0848,76.0944,86070.0
2024-08-21 13:50:00,78.81,78.81,78.8,78.8,46852.0,76.0944,76.0944,76.0848,76.0848,46852.0
2024-08-21 14:00:00,78.81,78.84,78.8,78.83,113069.0,76.0944,76.1234,76.0848,76.1137,113069.0
2024-08-21 14:10:00,78.83,78.83,78.81,78.83,62041.0,76.1137,76.1137,76.0944,76.1137,62041.0
2024-08-21 14:20:00,78.83,78.83,78.82,78.83,107041.0,76.1137,76.1137,76.1041,76.1137,107041.0
2024-08-21 14:30:00,78.82,78.83,78.79,78.8,251843.0,76.1041,76.1137,76.0751,76.0848,251843.0
2024-08-21 14:40:00,78.79,78.8,78.78,78.79,97478.0,76.0751,76.0848,76.0655,76.0751,97478.0
2024-08-21 14:50:00,78.79,78.79,78.77,78.79,352887.0,76.0751,76.0751,76.0558,76.0751,352887.0
2024-08-21 15:00:00,78.79,78.79,78.77,78.78,89343.0,76.0751,76.0751,76.0558,76.0655,89343.0
2024-08-21 15:10:00,78.77,78.78,78.76,78.77,87138.0,76.0558,76.0655,76.0462,76.0558,87138.0
2024-08-21 15:20:00,78.77,78.77,78.76,78.77,74228.0,76.0558,76.0558,76.0462,76.0558,74228.0
2024-08-21 15:30:00,78.77,78.77,78.75,78.76,103119.0,76.0558,76.0558,76.0365,76.0462,103119.0
2024-08-21 15:40:00,78.76,78.77,78.75,78.77,298744.0,76.0462,76.0558,76.0365,76.0558,298744.0
2024-08-21 15:50:00,78.77,78.77,78.75,78.76,557033.0,76.0558,76.0558,76.0365,76.0462,557033.0
2024-08-22 09:30:00,78.72,78.72,78.69,78.7,55056.0,76.0075,76.0075,75.9786,75.9882,55056.0
2024-08-22 09:40:00,78.7,78.71,78.67,78.7,34725.0,75.9882,75.9979,75.9593,75.9882,34725.0
2024-08-22 09:50:00,78.7,78.72,78.69,78.71,17540.0,75.9882,76.0075,75.9786,75.9979,17540.0
2024-08-22 10:00:00,78.71,78.72,78.66,78.67,26714.0,75.9979,76.0075,75.9496,75.9593,26714.0
2024-08-22 10:10:00,78.66,78.68,78.66,78.67,20957.0,75.9496,75.9689,75.9496,75.9593,20957.0
2024-08-22 10:20:00,78.67,78.67,78.65,78.66,45323.0,75.9593,75.9593,75.9399,75.9496,45323.0
2024-08-22 10:30:00,78.65,78.67,78.65,78.67,34152.0,75.9399,75.9593,75.9399,75.9593,34152.0
2024-08-22 10:40:00,78.66,78.67,78.64,78.65,15948.0,75.9496,75.9593,75.9303,75.9399,15948.0
2024-08-22 10:50:00,78.65,78.66,78.64,78.66,59215.0,75.9399,75.9496,75.9303,75.9496,59215.0
2024-08-22 11:00:00,78.66,78.66,78.64,78.65,15636.0,75.9496,75.9496,75.9303,75.9399,15636.0
2024-08-22 11:10:00,78.65,78.65,78.64,78.65,15902.0,75.9399,75.9399,75.9303,75.9399,15902.0
2024-08-22 11:20:00,78.65,78.66,78.65,78.66,28498.0,75.9399,75.9496,75.9399,75.9496,28498.0
2024-08-22 11:30:00,78.66,78.67,78.65,78.67,18184.0,75.9496,75.9593,75.9399,75.9593,18184.0
2024-08-22 11:40:00,78.67,78.67,78.66,78.67,21199.0,75.9593,75.9593,75.9496,75.9593,21199.0
2024-08-22 11:50:00,78.67,78.68,78.66,78.67,37658.0,75.9593,75.9689,75.9496,75.9593,37658.0
2024-08-22 12:00:00,78.66,78.67,78.65,78.66,29807.0,75.9496,75.9593,75.9399,75.9496,29807.0
2024-08-22 12:10:00,78.66,78.66,78.64,78.65,23526.0,75.9496,75.9496,75.9303,75.9399,23526.0
2024-08-22 12:20:00,78.65,78.65,78.63,78.64,60845.0,75.9399,75.9399,75.9206,75.9303,60845.0
2024-08-22 12:30:00,78.64,78.64,78.62,78.64,23837.0,75.9303,75.9303,75.911,75.9303,23837.0
2024-08-22 12:40:00,78.64,78.64,78.62,78.64,13269.0,75.9303,75.9303,75.911,75.9303,13269.0
2024-08-22 12:50:00,78.64,78.64,78.62,78.64,26668.0,75.9303,75.9303,75.911,75.9303,26668.0
2024-08-22 13:00:00,78.63,78.64,78.62,78.63,12405.0,75.9206,75.9303,75.911,75.9206,12405.0
2024-08-22 13:10:00,78.63,78.64,78.62,78.64,16868.0,75.9206,75.9303,75.911,75.9303,16868.0
2024-08-22 13:20:00,78.64,78.64,78.62,78.64,15650.0,75.9303,75.9303,75.911,75.9303,15650.0
2024-08-22 13:30:00,78.64,78.64,78.63,78.64,28726.0,75.9303,75.9303,75.9206,75.9303,28726.0
2024-08-22 13:40:00,78.64,78.65,78.63,78.65,28710.0,75.9303,75.9399,75.9206,75.9399,28710.0
2024-08-22 13:50:00,78.65,78.65,78.64,78.65,12102.0,75.9399,75.9399,75.9303,75.9399,12102.0
2024-08-22 14:00:00,78.65,78.66,78.64,78.66,19275.0,75.9399,75.9496,75.9303,75.9496,19275.0
2024-08-22 14:10:00,78.66,78.66,78.65,78.66,14188.0,75.9496,75.9496,75.9399,75.9496,14188.0
2024-08-22 14:20:00,78.66,78.66,78.65,78.66,28447.0,75.9496,75.9496,75.9399,75.9496,28447.0
2024-08-22 14:30:00,78.66,78.66,78.64,78.65,21994.0,75.9496,75.9496,75.9303,75.9399,21994.0
2024-08-22 14:40:00,78.65,78.66,78.64,78.66,93296.0,75.9399,75.9496,75.9303,75.9496,93296.0
2024-08-22 14:50:00,78.66,78.67,78.65,78.66,107009.0,75.9496,75.9593,75.9399,75.9496,107009.0
2024-08-22 15:00:00,78.67,78.67,78.66,78.67,21554.0,75.9593,75.9593,75.9496,75.9593,21554.0
2024-08-22 15:10:00,78.67,78.68,78.66,78.67,41214.0,75.9593,75.9689,75.9496,75.9593,41214.0
2024-08-22 15:20:00,78.67,78.68,78.67,78.67,32178.0,75.9593,75.9689,75.9593,75.9593,32178.0
2024-08-22 15:30:00,78.67,78.68,78.66,78.67,50728.0,75.9593,75.9689,75.9496,75.9593,50728.0
2024-08-22 15:40:00,78.67,78.68,78.66,78.68,37684.0,75.9593,75.9689,75.9496,75.9689,37684.0
2024-08-22 15:50:00,78.67,78.68,78.66,78.67,122675.0,75.9593,75.9689,75.9496,75.9593,122675.0
2024-08-23 09:30:00,78.75,78.75,78.73,78.75,194686.0,76.0365,76.0365,76.0172,76.0365,194686.0
2024-08-23 09:40:00,78.74,78.74,78.72,78.73,85173.0,76.0268,76.0268,76.0075,76.0172,85173.0
2024-08-23 09:50:00,78.72,78.74,78.72,78.74,174865.0,76.0075,76.0268,76.0075,76.0268,174865.0
2024-08-23 10:00:00,78.75,78.87,78.72,78.87,192165.0,76.0365,76.1524,76.0075,76.1524,192165.0
2024-08-23 10:10:00,78.86,78.9,78.85,78.86,64195.0,76.1427,76.1813,76.1331,76.1427,64195.0
2024-08-23 10:20:00,78.85,78.86,78.83,78.85,27111.0,76.1331,76.1427,76.1137,76.1331,27111.0
2024-08-23 10:30:00,78.84,78.85,78.82,78.85,48632.0,76.1234,76.1331,76.1041,76.1331,48632.0
2024-08-23 10:40:00,78.86,78.88,78.85,78.87,38754.0,76.1427,76.162,76.1331,76.1524,38754.0
2024-08-23 10:50:00,78.87,78.87,78.85,78.87,11927.0,76.1524,76.1524,76.1331,76.1524,11927.0
2024-08-23 11:00:00,78.86,78.88,78.86,78.87,29684.0,76.1427,76.162,76.1427,76.1524,29684.0
2024-08-23 11:10:00,78.87,78.9,78.86,78.9,64229.0,76.1524,76.1813,76.1427,76.1813,64229.0
2024-08-23 11:20:00,78.9,78.9,78.87,78.88,37879.0,76.1813,76.1813,76.1524,76.162,37879.0
2024-08-23 11:30:00,78.88,78.88,78.86,78.87,19689.0,76.162,76.162,76.1427,76.1524,19689.0
2024-08-23 11:40:00,78.87,78.87,78.85,78.85,12971.0,76.1524,76.1524,76.1331,76.1331,12971.0
2024-08-23 11:50:00,78.85,78.86,78.84,78.86,42432.0,76.1331,76.1427,76.1234,76.1427,42432.0
2024-08-23 12:00:00,78.86,78.86,78.83,78.86,74880.0,76.1427,76.1427,76.1137,76.1427,74880.0
2024-08-23 12:10:00,78.86,78.86,78.84,78.85,37127.0,76.1427,76.1427,76.1234,76.1331,37127.0
2024-08-23 12:20:00,78.85,78.85,78.83,78.84,9639.0,76.1331,76.1331,76.1137,76.1234,9639.0
2024-08-23 12:30:00,78.84,78.85,78.83,78.83,47188.0,76.1234,76.1331,76.1137,76.1137,47188.0
2024-08-23 12:40:00,78.82,78.85,78.81,78.84,133542.0,76.1041,76.1331,76.0944,76.1234,133542.0
2024-08-23 12:50:00,78.84,78.85,78.83,78.84,153910.0,76.1234,76.1331,76.1137,76.1234,153910.0
2024-08-23 13:00:00,78.84,78.87,78.84,78.87,50325.0,76.1234,76.1524,76.1234,76.1524,50325.0
2024-08-23 13:10:00,78.87,78.87,78.85,78.86,10665.0,76.1524,76.1524,76.1331,76.1427,10665.0
2024-08-23 13:20:00,78.86,78.87,78.85,78.87,15041.0,76.1427,76.1524,76.1331,76.1524,15041.0
2024-08-23 13:30:00,78.87,78.88,78.86,78.88,37365.0,76.1524,76.162,76.1427,76.162,37365.0
2024-08-23 13:40:00,78.87,78.89,78.87,78.89,70470.0,76.1524,76.1717,76.1524,76.1717,70470.0
2024-08-23 13:50:00,78.89,78.9,78.88,78.89,14555.0,76.1717,76.1813,76.162,76.1717,14555.0
2024-08-23 14:00:00,78.9,78.91,78.89,78.9,23780.0,76.1813,76.191,76.1717,76.1813,23780.0
2024-08-23 14:10:00,78.91,78.92,78.9,78.91,13865.0,76.191,76.2006,76.1813,76.191,13865.0
2024-08-23 14:20:00,78.9,78.91,78.89,78.9,25725.0,76.1813,76.191,76.1717,76.1813,25725.0
2024-08-23 14:30:00,78.91,78.91,78.9,78.91,11532.0,76.191,76.191,76.1813,76.191,11532.0
2024-08-23 14:40:00,78.9,78.91,78.9,78.9,15944.0,76.1813,76.191,76.1813,76.1813,15944.0
2024-08-23 14:50:00,78.91,78.91,78.89,78.9,102654.0,76.191,76.191,76.1717,76.1813,102654.0
2024-08-23 15:00:00,78.91,78.91,78.9,78.91,15781.0,76.191,76.191,76.1813,76.191,15781.0
2024-08-23 15:10:00,78.91,78.92,78.9,78.92,18885.0,76.191,76.2006,76.1813,76.2006,18885.0
2024-08-23 15:20:00,78.92,78.92,78.9,78.91,11429.0,76.2006,76.2006,76.1813,76.191,11429.0
2024-08-23 15:30:00,78.9,78.92,78.9,78.91,91365.0,76.1813,76.2006,76.1813,76.191,91365.0
2024-08-23 15:40:00,78.92,78.92,78.9,78.91,17678.0,76.2006,76.2006,76.1813,76.191,17678.0
2024-08-23 15:50:00,78.91,78.91,78.9,78.91,148153.0,76.191,76.191,76.1813,76.191,148153.0
2024-08-26 09:30:00,78.98,78.98,78.92,78.93,72530.0,76.2586,76.2586,76.2006,76.2103,72530.0
2024-08-26 09:40:00,78.92,78.93,78.9,78.91,21992.0,76.2006,76.2103,76.1813,76.191,21992.0
2024-08-26 09:50:00,78.91,78.91,78.9,78.91,24268.0,76.191,76.191,76.1813,76.191,24268.0
2024-08-26 10:00:00,78.91,78.91,78.89,78.91,47458.0,76.191,76.191,76.1717,76.191,47458.0
2024-08-26 10:10:00,78.91,78.93,78.9,78.93,13664.0,76.191,76.2103,76.1813,76.2103,13664.0
2024-08-26 10:20:00,78.93,78.94,78.92,78.92,34694.0,76.2103,76.22,76.2006,76.2006,34694.0
2024-08-26 10:30:00,78.93,78.95,78.92,78.95,32136.0,76.2103,76.2296,76.2006,76.2296,32136.0
2024-08-26 10:40:00,78.95,78.95,78.93,78.94,26994.0,76.2296,76.2296,76.2103,76.22,26994.0
2024-08-26 10:50:00,78.94,78.94,78.93,78.94,41670.0,76.22,76.22,76.2103,76.22,41670.0
2024-08-26 11:00:00,78.94,78.94,78.91,78.92,77945.0,76.22,76.22,76.191,76.2006,77945.0
2024-08-26 11:10:00,78.92,78.93,78.9,78.91,19053.0,76.2006,76.2103,76.1813,76.191,19053.0
2024-08-26 11:20:00,78.91,78.91,78.89,78.9,19418.0,76.191,76.191,76.1717,76.1813,19418.0
2024-08-26 11:30:00,78.9,78.9,78.89,78.9,44071.0,76.1813,76.1813,76.1717,76.1813,44071.0
2024-08-26 11:40:00,78.9,78.9,78.87,78.88,26666.0,76.1813,76.1813,76.1524,76.162,26666.0
2024-08-26 11:50:00,78.88,78.89,78.87,78.88,24489.0,76.162,76.1717,76.1524,76.162,24489.0
2024-08-26 12:00:00,78.88,78.89,78.87,78.89,32483.0,76.162,76.1717,76.1524,76.1717,32483.0
2024-08-26 12:10:00,78.89,78.89,78.87,78.89,25057.0,76.1717,76.1717,76.1524,76.1717,25057.0
2024-08-26 12:20:00,78.89,78.89,78.87,78.88,10728.0,76.1717,76.1717,76.1524,76.162,10728.0
2024-08-26 12:30:00,78.89,78.9,78.88,78.9,10653.0,76.1717,76.1813,76.162,76.1813,10653.0
2024-08-26 12:40:00,78.9,78.9,78.88,78.89,15895.0,76.1813,76.1813,76.162,76.1717,15895.0
2024-08-26 12:50:00,78.89,78.9,78.88,78.89,35857.0,76.1717,76.1813,76.162,76.1717,35857.0
2024-08-26 13:00:00,78.89,78.89,78.88,78.89,11660.0,76.1717,76.1717,76.162,76.1717,11660.0
2024-08-26 13:10:00,78.89,78.9,78.88,78.89,16940.0,76.1717,76.1813,76.162,76.1717,16940.0
2024-08-26 13:20:00,78.89,78.89,78.88,78.89,34819.0,76.1717,76.1717,76.162,76.1717,34819.0
2024-08-26 13:30:00,78.89,78.9,78.88,78.89,15581.0,76.1717,76.1813,76.162,76.1717,15581.0
2024-08-26 13:40:00,78.89,78.9,78.89,78.9,33974.0,76.1717,76.1813,76.1717,76.1813,33974.0
2024-08-26 13:50:00,78.9,78.9,78.89,78.9,49030.0,76.1813,76.1813,76.1717,76.1813,49030.0
2024-08-26 14:00:00,78.89,78.9,78.89,78.89,92650.0,76.1717,76.1813,76.1717,76.1717,92650.0
2024-08-26 14:10:00,78.9,78.9,78.89,78.9,16713.0,76.1813,76.1813,76.1717,76.1813,16713.0
2024-08-26 14:20:00,78.9,78.9,78.88,78.89,36383.0,76.1813,76.1813,76.162,76.1717,36383.0
2024-08-26 14:30:00,78.89,78.89,78.88,78.89,31582.0,76.1717,76.1717,76.162,76.1717,31582.0
2024-08-26 14:40:00,78.89,78.89,78.88,78.89,39340.0,76.1717,76.1717,76.162,76.1717,39340.0
2024-08-26 14:50:00,78.89,78.89,78.87,78.88,21036.0,76.1717,76.1717,76.1524,76.162,21036.0
2024-08-26 15:00:00,78.88,78.88,78.87,78.88,30690.0,76.162,76.162,76.1524,76.162,30690.0
2024-08-26 15:10:00,78.87,78.88,78.87,78.88,14393.0,76.1524,76.162,76.1524,76.162,14393.0
2024-08-26 15:20:00,78.88,78.88,78.87,78.88,26006.0,76.162,76.162,76.1524,76.162,26006.0
2024-08-26 15:30:00,78.88,78.88,78.87,78.88,50289.0,76.162,76.162,76.1524,76.162,50289.0
2024-08-26 15:40:00,78.88,78.88,78.87,78.87,34120.0,76.162,76.162,76.1524,76.1524,34120.0
2024-08-26 15:50:00,78.88,78.89,78.87,78.88,164008.0,76.162,76.1717,76.1524,76.162,164008.0
2024-08-27 09:30:00,78.88,78.88,78.82,78.84,85038.0,76.162,76.162,76.1041,76.1234,85038.0
2024-08-27 09:40:00,78.84,78.86,78.83,78.86,63267.0,76.1234,76.1427,76.1137,76.1427,63267.0
2024-08-27 09:50:00,78.86,78.87,78.85,78.86,80309.0,76.1427,76.1524,76.1331,76.1427,80309.0
2024-08-27 10:00:00,78.85,78.86,78.84,78.86,112065.0,76.1331,76.1427,76.1234,76.1427,112065.0
2024-08-27 10:10:00,78.86,78.86,78.84,78.85,116425.0,76.1427,76.1427,76.1234,76.1331,116425.0
2024-08-27 10:20:00,78.85,78.86,78.84,78.86,88784.0,76.1331,76.1427,76.1234,76.1427,88784.0
2024-08-27 10:30:00,78.86,78.88,78.84,78.88,185091.0,76.1427,76.162,76.1234,76.162,185091.0
2024-08-27 10:40:00,78.88,78.88,78.87,78.88,55701.0,76.162,76.162,76.1524,76.162,55701.0
2024-08-27 10:50:00,78.88,78.88,78.87,78.88,25997.0,76.162,76.162,76.1524,76.162,25997.0
2024-08-27 11:00:00,78.88,78.89,78.87,78.89,20168.0,76.162,76.1717,76.1524,76.1717,20168.0
2024-08-27 11:10:00,78.89,78.9,78.88,78.89,24592.0,76.1717,76.1813,76.162,76.1717,24592.0
2024-08-27 11:20:00,78.89,78.91,78.88,78.89,46307.0,76.1717,76.191,76.162,76.1717,46307.0
2024-08-27 11:30:00,78.9,78.9,78.89,78.9,198998.0,76.1813,76.1813,76.1717,76.1813,198998.0
2024-08-27 11:40:00,78.9,78.9,78.89,78.9,21231.0,76.1813,76.1813,76.1717,76.1813,21231.0
2024-08-27 11:50:00,78.9,78.9,78.89,78.9,15670.0,76.1813,76.1813,76.1717,76.1813,15670.0
2024-08-27 12:00:00,78.9,78.9,78.87,78.88,26262.0,76.1813,76.1813,76.1524,76.162,26262.0
2024-08-27 12:10:00,78.88,78.9,78.87,78.9,34271.0,76.162,76.1813,76.1524,76.1813,34271.0
2024-08-27 12:20:00,78.9,78.9,78.89,78.9,14908.0,76.1813,76.1813,76.1717,76.1813,14908.0
2024-08-27 12:30:00,78.9,78.9,78.89,78.9,18582.0,76.1813,76.1813,76.1717,76.1813,18582.0
2024-08-27 12:40:00,78.9,78.91,78.89,78.9,32979.0,76.1813,76.191,76.1717,76.1813,32979.0
2024-08-27 12:50:00,78.9,78.91,78.89,78.91,17093.0,76.1813,76.191,76.1717,76.191,17093.0
2024-08-27 13:00:00,78.91,78.92,78.9,78.92,25594.0,76.191,76.2006,76.1813,76.2006,25594.0
2024-08-27 13:10:00,78.91,78.92,78.9,78.92,14426.0,76.191,76.2006,76.1813,76.2006,14426.0
2024-08-27 13:20:00,78.92,78.92,78.91,78.92,11149.0,76.2006,76.2006,76.191,76.2006,11149.0
2024-08-27 13:30:00,78.92,78.92,78.91,78.92,25953.0,76.2006,76.2006,76.191,76.2006,25953.0
2024-08-27 13:40:00,78.92,78.93,78.91,78.92,46185.0,76.2006,76.2103,76.191,76.2006,46185.0
2024-08-27 13:50:00,78.92,78.93,78.92,78.93,57205.0,76.2006,76.2103,76.2006,76.2103,57205.0
2024-08-27 14:00:00,78.93,78.94,78.92,78.93,39158.0,76.2103,76.22,76.2006,76.2103,39158.0
2024-08-27 14:10:00,78.94,78.94,78.92,78.92,35450.0,76.22,76.22,76.2006,76.2006,35450.0
2024-08-27 14:20:00,78.92,78.94,78.92,78.93,30979.0,76.2006,76.22,76.2006,76.2103,30979.0
2024-08-27 14:30:00,78.94,78.95,78.93,78.94,32832.0,76.22,76.2296,76.2103,76.22,32832.0
2024-08-27 14:40:00,78.94,78.95,78.93,78.94,24034.0,76.22,76.2296,76.2103,76.22,24034.0
2024-08-27 14:50:00,78.95,78.95,78.93,78.94,49639.0,76.2296,76.2296,76.2103,76.22,49639.0
2024-08-27 15:00:00,78.93,78.94,78.92,78.92,16101.0,76.2103,76.22,76.2006,76.2006,16101.0
2024-08-27 15:10:00,78.92,78.93,78.92,78.92,53999.0,76.2006,76.2103,76.2006,76.2006,53999.0
2024-08-27 15:20:00,78.93,78.93,78.92,78.92,44112.0,76.2103,76.2103,76.2006,76.2006,44112.0
2024-08-27 15:30:00,78.93,78.93,78.92,78.92,32194.0,76.2103,76.2103,76.2006,76.2006,32194.0
2024-08-27 15:40:00,78.93,78.93,78.92,78.93,31648.0,76.2103,76.2103,76.2006,76.2103,31648.0
2024-08-27 15:50:00,78.92,78.94,78.92,78.94,97773.0,76.2006,76.22,76.2006,76.22,97773.0
2024-08-28 09:30:00,78.94,78.94,78.91,78.92,82772.0,76.22,76.22,76.191,76.2006,82772.0
2024-08-28 09:40:00,78.92,78.93,78.9,78.92,13724.0,76.2006,76.2103,76.1813,76.2006,13724.0
2024-08-28 09:50:00,78.93,78.93,78.92,78.93,88397.0,76.2103,76.2103,76.2006,76.2103,88397.0
2024-08-28 10:00:00,78.93,78.95,78.93,78.95,34035.0,76.2103,76.2296,76.2103,76.2296,34035.0
2024-08-28 10:10:00,78.95,78.95,78.94,78.95,29864.0,76.2296,76.2296,76.22,76.2296,29864.0
2024-08-28 10:20:00,78.94,78.95,78.94,78.95,15012.0,76.22,76.2296,76.22,76.2296,15012.0
2024-08-28 10:30:00,78.95,78.95,78.94,78.95,25241.0,76.2296,76.2296,76.22,76.2296,25241.0
2024-08-28 10:40:00,78.95,78.95,78.93,78.95,22712.0,76.2296,76.2296,76.2103,76.2296,22712.0
2024-08-28 10:50:00,78.94,78.95,78.94,78.95,16104.0,76.22,76.2296,76.22,76.2296,16104.0
2024-08-28 11:00:00,78.95,78.95,78.94,78.94,21524.0,76.2296,76.2296,76.22,76.22,21524.0
2024-08-28 11:10:00,78.94,78.95,78.93,78.95,71158.0,76.22,76.2296,76.2103,76.2296,71158.0
2024-08-28 11:20:00,78.95,78.97,78.94,78.96,31360.0,76.2296,76.2489,76.22,76.2393,31360.0
2024-08-28 11:30:00,78.95,78.96,78.94,78.95,28938.0,76.2296,76.2393,76.22,76.2296,28938.0
2024-08-28 11:40:00,78.95,78.95,78.94,78.94,114642.0,76.2296,76.2296,76.22,76.22,114642.0
2024-08-28 11:50:00,78.95,78.95,78.93,78.94,24228.0,76.2296,76.2296,76.2103,76.22,24228.0
2024-08-28 12:00:00,78.94,78.94,78.92,78.94,34939.0,76.22,76.22,76.2006,76.22,34939.0
2024-08-28 12:10:00,78.94,78.94,78.93,78.94,23586.0,76.22,76.22,76.2103,76.22,23586.0
2024-08-28 12:20:00,78.94,78.94,78.92,78.93,38398.0,76.22,76.22,76.2006,76.2103,38398.0
2024-08-28 12:30:00,78.92,78.94,78.92,78.92,48062.0,76.2006,76.22,76.2006,76.2006,48062.0
2024-08-28 12:40:00,78.92,78.93,78.92,78.93,7896.0,76.2006,76.2103,76.2006,76.2103,7896.0
2024-08-28 12:50:00,78.93,78.93,78.92,78.93,125182.0,76.2103,76.2103,76.2006,76.2103,125182.0
2024-08-28 13:00:00,78.93,78.94,78.92,78.93,186832.0,76.2103,76.22,76.2006,76.2103,186832.0
2024-08-28 13:10:00,78.92,78.93,78.92,78.92,293100.0,76.2006,76.2103,76.2006,76.2006,293100.0
2024-08-28 13:20:00,78.92,78.93,78.92,78.92,32604.0,76.2006,76.2103,76.2006,76.2006,32604.0
2024-08-28 13:30:00,78.93,78.93,78.92,78.92,40454.0,76.2103,76.2103,76.2006,76.2006,40454.0
2024-08-28 13:40:00,78.93,78.93,78.92,78.92,17675.0,76.2103,76.2103,76.2006,76.2006,17675.0
2024-08-28 13:50:00,78.92,78.93,78.92,78.93,35871.0,76.2006,76.2103,76.2006,76.2103,35871.0
2024-08-28 14:00:00,78.92,78.94,78.92,78.92,79402.0,76.2006,76.22,76.2006,76.2006,79402.0
2024-08-28 14:10:00,78.92,78.93,78.91,78.93,32235.0,76.2006,76.2103,76.191,76.2103,32235.0
2024-08-28 14:20:00,78.93,78.93,78.91,78.92,22523.0,76.2103,76.2103,76.191,76.2006,22523.0
2024-08-28 14:30:00,78.92,78.92,78.91,78.92,20616.0,76.2006,76.2006,76.191,76.2006,20616.0
2024-08-28 14:40:00,78.92,78.93,78.91,78.92,40887.0,76.2006,76.2103,76.191,76.2006,40887.0
2024-08-28 14:50:00,78.92,78.93,78.92,78.92,63891.0,76.2006,76.2103,76.2006,76.2006,63891.0
2024-08-28 15:00:00,78.92,78.93,78.9,78.92,122543.0,76.2006,76.2103,76.1813,76.2006,122543.0
2024-08-28 15:10:00,78.92,78.92,78.9,78.91,73179.0,76.2006,76.2006,76.1813,76.191,73179.0
2024-08-28 15:20:00,78.91,78.92,78.9,78.92,63116.0,76.191,76.2006,76.1813,76.2006,63116.0
2024-08-28 15:30:00,78.92,78.92,78.9,78.91,32456.0,76.2006,76.2006,76.1813,76.191,32456.0
2024-08-28 15:40:00,78.91,78.92,78.9,78.91,116276.0,76.191,76.2006,76.1813,76.191,116276.0
2024-08-28 15:50:00,78.91,78.93,78.91,78.93,458067.0,76.191,76.2103,76.191,76.2103,458067.0
2024-08-29 09:30:00,78.91,78.91,78.87,78.89,74080.0,76.191,76.191,76.1524,76.1717,74080.0
2024-08-29 09:40:00,78.88,78.89,78.87,78.88,44582.0,76.162,76.1717,76.1524,76.162,44582.0
2024-08-29 09:50:00,78.88,78.89,78.87,78.89,27129.0,76.162,76.1717,76.1524,76.1717,27129.0
2024-08-29 10:00:00,78.89,78.91,78.88,78.9,111696.0,76.1717,76.191,76.162,76.1813,111696.0
2024-08-29 10:10:00,78.9,78.91,78.87,78.88,36653.0,76.1813,76.191,76.1524,76.162,36653.0
2024-08-29 10:20:00,78.88,78.88,78.87,78.88,53480.0,76.162,76.162,76.1524,76.162,53480.0
2024-08-29 10:30:00,78.88,78.89,78.87,78.88,40642.0,76.162,76.1717,76.1524,76.162,40642.0
2024-08-29 10:40:00,78.87,78.88,78.85,78.88,45373.0,76.1524,76.162,76.1331,76.162,45373.0
2024-08-29 10:50:00,78.87,78.88,78.86,78.87,31104.0,76.1524,76.162,76.1427,76.1524,31104.0
2024-08-29 11:00:00,78.87,78.89,78.86,78.88,31487.0,76.1524,76.1717,76.1427,76.162,31487.0
2024-08-29 11:10:00,78.89,78.89,78.88,78.89,41109.0,76.1717,76.1717,76.162,76.1717,41109.0
2024-08-29 11:20:00,78.89,78.89,78.87,78.88,43741.0,76.1717,76.1717,76.1524,76.162,43741.0
2024-08-29 11:30:00,78.88,78.89,78.87,78.89,28836.0,76.162,76.1717,76.1524,76.1717,28836.0
2024-08-29 11:40:00,78.89,78.9,78.88,78.9,35056.0,76.1717,76.1813,76.162,76.1813,35056.0
2024-08-29 11:50:00,78.9,78.91,78.89,78.91,29925.0,76.1813,76.191,76.1717,76.191,29925.0
2024-08-29 12:00:00,78.91,78.91,78.9,78.91,44197.0,76.191,76.191,76.1813,76.191,44197.0
2024-08-29 12:10:00,78.91,78.92,78.9,78.9,49542.0,76.191,76.2006,76.1813,76.1813,49542.0
2024-08-29 12:20:00,78.91,78.92,78.9,78.92,49120.0,76.191,76.2006,76.1813,76.2006,49120.0
2024-08-29 12:30:00,78.92,78.92,78.91,78.92,40894.0,76.2006,76.2006,76.191,76.2006,40894.0
2024-08-29 12:40:00,78.92,78.92,78.91,78.92,25476.0,76.2006,76.2006,76.191,76.2006,25476.0
2024-08-29 12:50:00,78.92,78.92,78.91,78.92,32073.0,76.2006,76.2006,76.191,76.2006,32073.0
2024-08-29 13:00:00,78.92,78.92,78.9,78.91,38716.0,76.2006,76.2006,76.1813,76.191,38716.0
2024-08-29 13:10:00,78.91,78.91,78.9,78.91,20872.0,76.191,76.191,76.1813,76.191,20872.0
2024-08-29 13:20:00,78.91,78.91,78.9,78.91,51098.0,76.191,76.191,76.1813,76.191,51098.0
2024-08-29 13:30:00,78.91,78.91,78.9,78.9,17525.0,76.191,76.191,76.1813,76.1813,17525.0
2024-08-29 13:40:00,78.91,78.91,78.9,78.9,14970.0,76.191,76.191,76.1813,76.1813,14970.0
2024-08-29 13:50:00,78.91,78.91,78.9,78.91,17215.0,76.191,76.191,76.1813,76.191,17215.0
2024-08-29 14:00:00,78.91,78.91,78.9,78.91,43866.0,76.191,76.191,76.1813,76.191,43866.0
2024-08-29 14:10:00,78.91,78.92,78.9,78.91,46998.0,76.191,76.2006,76.1813,76.191,46998.0
2024-08-29 14:20:00,78.91,78.91,78.9,78.91,24470.0,76.191,76.191,76.1813,76.191,24470.0
2024-08-29 14:30:00,78.9,78.91,78.9,78.91,22613.0,76.1813,76.191,76.1813,76.191,22613.0
2024-08-29 14:40:00,78.9,78.91,78.9,78.91,25751.0,76.1813,76.191,76.1813,76.191,25751.0
2024-08-29 14:50:00,78.91,78.91,78.9,78.91,26753.0,76.191,76.191,76.1813,76.191,26753.0
2024-08-29 15:00:00,78.91,78.91,78.9,78.91,27827.0,76.191,76.191,76.1813,76.191,27827.0
2024-08-29 15:10:00,78.9,78.91,78.89,78.9,73419.0,76.1813,76.191,76.1717,76.1813,73419.0
2024-08-29 15:20:00,78.89,78.91,78.89,78.91,27562.0,76.1717,76.191,76.1717,76.191,27562.0
2024-08-29 15:30:00,78.91,78.91,78.9,78.91,14428.0,76.191,76.191,76.1813,76.191,14428.0
2024-08-29 15:40:00,78.91,78.91,78.9,78.91,27312.0,76.191,76.191,76.1813,76.191,27312.0
2024-08-29 15:50:00,78.91,78.91,78.89,78.9,146372.0,76.191,76.191,76.1717,76.1813,146372.0
2024-08-30 09:30:00,78.91,78.91,78.89,78.91,56352.0,76.191,76.191,76.1717,76.191,56352.0
2024-08-30 09:40:00,78.91,78.92,78.89,78.9,33674.0,76.191,76.2006,76.1717,76.1813,33674.0
2024-08-30 09:50:00,78.9,78.93,78.89,78.92,60178.0,76.1813,76.2103,76.1717,76.2006,60178.0
2024-08-30 10:00:00,78.93,78.93,78.91,78.92,67547.0,76.2103,76.2103,76.191,76.2006,67547.0
2024-08-30 10:10:00,78.92,78.95,78.92,78.94,47002.0,76.2006,76.2296,76.2006,76.22,47002.0
2024-08-30 10:20:00,78.94,78.94,78.92,78.93,31028.0,76.22,76.22,76.2006,76.2103,31028.0
2024-08-30 10:30:00,78.92,78.93,78.91,78.92,49997.0,76.2006,76.2103,76.191,76.2006,49997.0
2024-08-30 10:40:00,78.93,78.94,78.92,78.93,36244.0,76.2103,76.22,76.2006,76.2103,36244.0
2024-08-30 10:50:00,78.93,78.94,78.92,78.94,22942.0,76.2103,76.22,76.2006,76.22,22942.0
2024-08-30 11:00:00,78.94,78.94,78.92,78.92,45394.0,76.22,76.22,76.2006,76.2006,45394.0
2024-08-30 11:10:00,78.92,78.94,78.92,78.94,104389.0,76.2006,76.22,76.2006,76.22,104389.0
2024-08-30 11:20:00,78.94,78.96,78.93,78.94,63345.0,76.22,76.2393,76.2103,76.22,63345.0
2024-08-30 11:30:00,78.94,78.94,78.93,78.94,24966.0,76.22,76.22,76.2103,76.22,24966.0
2024-08-30 11:40:00,78.94,78.95,78.93,78.94,32493.0,76.22,76.2296,76.2103,76.22,32493.0
2024-08-30 11:50:00,78.94,78.95,78.92,78.93,45812.0,76.22,76.2296,76.2006,76.2103,45812.0
2024-08-30 12:00:00,78.93,78.93,78.92,78.92,39435.0,76.2103,76.2103,76.2006,76.2006,39435.0
2024-08-30 12:10:00,78.92,78.93,78.9,78.91,54885.0,76.2006,76.2103,76.1813,76.191,54885.0
2024-08-30 12:20:00,78.9,78.91,78.88,78.88,17729.0,76.1813,76.191,76.162,76.162,17729.0
2024-08-30 12:30:00,78.89,78.89,78.87,78.88,15473.0,76.1717,76.1717,76.1524,76.162,15473.0
2024-08-30 12:40:00,78.88,78.88,78.87,78.88,15693.0,76.162,76.162,76.1524,76.162,15693.0
2024-08-30 12:50:00,78.88,78.88,78.87,78.88,20315.0,76.162,76.162,76.1524,76.162,20315.0
2024-08-30 13:00:00,78.87,78.88,78.87,78.88,15770.0,76.1524,76.162,76.1524,76.162,15770.0
2024-08-30 13:10:00,78.88,78.9,78.87,78.89,50799.0,76.162,76.1813,76.1524,76.1717,50799.0
2024-08-30 13:20:00,78.89,78.89,78.87,78.88,23726.0,76.1717,76.1717,76.1524,76.162,23726.0
2024-08-30 13:30:00,78.88,78.89,78.87,78.88,88455.0,76.162,76.1717,76.1524,76.162,88455.0
2024-08-30 13:40:00,78.89,78.89,78.88,78.89,26313.0,76.1717,76.1717,76.162,76.1717,26313.0
2024-08-30 13:50:00,78.89,78.9,78.88,78.9,18028.0,76.1717,76.1813,76.162,76.1813,18028.0
2024-08-30 14:00:00,78.89,78.9,78.89,78.9,21777.0,76.1717,76.1813,76.1717,76.1813,21777.0
2024-08-30 14:10:00,78.9,78.9,78.89,78.9,54205.0,76.1813,76.1813,76.1717,76.1813,54205.0
2024-08-30 14:20:00,78.89,78.91,78.89,78.91,108025.0,76.1717,76.191,76.1717,76.191,108025.0
2024-08-30 14:30:00,78.91,78.91,78.9,78.91,24286.0,76.191,76.191,76.1813,76.191,24286.0
2024-08-30 14:40:00,78.92,78.92,78.91,78.92,29727.0,76.2006,76.2006,76.191,76.2006,29727.0
2024-08-30 14:50:00,78.91,78.92,78.9,78.91,46243.0,76.191,76.2006,76.1813,76.191,46243.0
2024-08-30 15:00:00,78.9,78.91,78.89,78.9,50711.0,76.1813,76.191,76.1717,76.1813,50711.0
2024-08-30 15:10:00,78.9,78.9,78.89,78.9,26238.0,76.1813,76.1813,76.1717,76.1813,26238.0
2024-08-30 15:20:00,78.9,78.9,78.89,78.9,30363.0,76.1813,76.1813,76.1717,76.1813,30363.0
2024-08-30 15:30:00,78.9,78.91,78.89,78.91,43007.0,76.1813,76.191,76.1717,76.191,43007.0
2024-08-30 15:40:00,78.91,78.91,78.9,78.91,87428.0,76.191,76.191,76.1813,76.191,87428.0
2024-08-30 15:50:00,78.91,78.91,78.88,78.9,186265.0,76.191,76.191,76.162,76.1813,186265.0
2024-09-03 09:30:00,78.75,78.75,78.67,78.7,157122.0,76.2902,76.2902,76.2126,76.2417,157122.0
2024-09-03 09:40:00,78.7,78.73,78.7,78.73,12962.0,76.2417,76.2708,76.2417,76.2708,12962.0
2024-09-03 09:50:00,78.73,78.75,78.72,78.74,34430.0,76.2708,76.2902,76.2611,76.2805,34430.0
2024-09-03 10:00:00,78.74,78.79,78.71,78.75,49279.0,76.2805,76.3289,76.2514,76.2902,49279.0
2024-09-03 10:10:00,78.75,78.77,78.74,78.75,36051.0,76.2902,76.3095,76.2805,76.2902,36051.0
2024-09-03 10:20:00,78.75,78.76,78.74,78.75,30942.0,76.2902,76.2998,76.2805,76.2902,30942.0
2024-09-03 10:30:00,78.75,78.77,78.74,78.77,30003.0,76.2902,76.3095,76.2805,76.3095,30003.0
2024-09-03 10:40:00,78.76,78.77,78.74,78.76,28134.0,76.2998,76.3095,76.2805,76.2998,28134.0
2024-09-03 10:50:00,78.76,78.76,78.73,78.75,28692.0,76.2998,76.2998,76.2708,76.2902,28692.0
2024-09-03 11:00:00,78.75,78.75,78.72,78.73,32666.0,76.2902,76.2902,76.2611,76.2708,32666.0
2024-09-03 11:10:00,78.73,78.73,78.71,78.71,30951.0,76.2708,76.2708,76.2514,76.2514,30951.0
2024-09-03 11:20:00,78.71,78.72,78.7,78.71,18900.0,76.2514,76.2611,76.2417,76.2514,18900.0
2024-09-03 11:30:00,78.71,78.72,78.7,78.7,40044.0,76.2514,76.2611,76.2417,76.2417,40044.0
2024-09-03 11:40:00,78.7,78.71,78.69,78.7,20848.0,76.2417,76.2514,76.232,76.2417,20848.0
2024-09-03 11:50:00,78.7,78.71,78.69,78.7,35953.0,76.2417,76.2514,76.232,76.2417,35953.0
2024-09-03 12:00:00,78.71,78.71,78.68,78.7,20060.0,76.2514,76.2514,76.2223,76.2417,20060.0
2024-09-03 12:10:00,78.7,78.72,78.69,78.72,18644.0,76.2417,76.2611,76.232,76.2611,18644.0
2024-09-03 12:20:00,78.72,78.73,78.7,78.71,70731.0,76.2611,76.2708,76.2417,76.2514,70731.0
2024-09-03 12:30:00,78.71,78.71,78.7,78.7,44371.0,76.2514,76.2514,76.2417,76.2417,44371.0
2024-09-03 12:40:00,78.7,78.71,78.69,78.7,69808.0,76.2417,76.2514,76.232,76.2417,69808.0
2024-09-03 12:50:00,78.7,78.7,78.69,78.7,46175.0,76.2417,76.2417,76.232,76.2417,46175.0
2024-09-03 13:00:00,78.7,78.7,78.69,78.7,67273.0,76.2417,76.2417,76.232,76.2417,67273.0
2024-09-03 13:10:00,78.7,78.71,78.69,78.7,82732.0,76.2417,76.2514,76.232,76.2417,82732.0
2024-09-03 13:20:00,78.71,78.72,78.71,78.72,116976.0,76.2514,76.2611,76.2514,76.2611,116976.0
2024-09-03 13:30:00,78.72,78.72,78.7,78.71,63981.0,76.2611,76.2611,76.2417,76.2514,63981.0
2024-09-03 13:40:00,78.71,78.72,78.71,78.71,100018.0,76.2514,76.2611,76.2514,76.2514,100018.0
2024-09-03 13:50:00,78.72,78.72,78.69,78.7,145484.0,76.2611,76.2611,76.232,76.2417,145484.0
2024-09-03 14:00:00,78.7,78.71,78.69,78.7,46422.0,76.2417,76.2514,76.232,76.2417,46422.0
2024-09-03 14:10:00,78.7,78.71,78.7,78.7,42296.0,76.2417,76.2514,76.2417,76.2417,42296.0
2024-09-03 14:20:00,78.7,78.71,78.7,78.7,67822.0,76.2417,76.2514,76.2417,76.2417,67822.0
2024-09-03 14:30:00,78.7,78.71,78.69,78.7,174446.0,76.2417,76.2514,76.232,76.2417,174446.0
2024-09-03 14:40:00,78.7,78.71,78.68,78.69,475037.0,76.2417,76.2514,76.2223,76.232,475037.0
2024-09-03 14:50:00,78.7,78.71,78.69,78.7,131585.0,76.2417,76.2514,76.232,76.2417,131585.0
2024-09-03 15:00:00,78.7,78.72,78.69,78.72,161968.0,76.2417,76.2611,76.232,76.2611,161968.0
2024-09-03 15:10:00,78.72,78.72,78.7,78.72,103741.0,76.2611,76.2611,76.2417,76.2611,103741.0
2024-09-03 15:20:00,78.72,78.72,78.7,78.71,157979.0,76.2611,76.2611,76.2417,76.2514,157979.0
2024-09-03 15:30:00,78.71,78.72,78.7,78.7,326757.0,76.2514,76.2611,76.2417,76.2417,326757.0
2024-09-03 15:40:00,78.7,78.74,78.7,78.73,307759.0,76.2417,76.2805,76.2417,76.2708,307759.0
2024-09-03 15:50:00,78.73,78.76,78.72,78.72,492274.0,76.2708,76.2998,76.2611,76.2611,492274.0
2024-09-04 09:30:00,78.82,78.82,78.75,78.79,74623.0,76.358,76.358,76.2902,76.3289,74623.0
2024-09-04 09:40:00,78.79,78.8,78.78,78.8,55202.0,76.3289,76.3386,76.3192,76.3386,55202.0
2024-09-04 09:50:00,78.8,78.8,78.78,78.8,260116.0,76.3386,76.3386,76.3192,76.3386,260116.0
2024-09-04 10:00:00,78.8,78.9,78.8,78.89,116075.0,76.3386,76.4355,76.3386,76.4258,116075.0
2024-09-04 10:10:00,78.89,78.89,78.86,78.87,57469.0,76.4258,76.4258,76.3967,76.4064,57469.0
2024-09-04 10:20:00,78.87,78.89,78.85,78.88,128456.0,76.4064,76.4258,76.387,76.4161,128456.0
2024-09-04 10:30:00,78.88,78.89,78.87,78.89,113749.0,76.4161,76.4258,76.4064,76.4258,113749.0
2024-09-04 10:40:00,78.89,78.89,78.86,78.87,50549.0,76.4258,76.4258,76.3967,76.4064,50549.0
2024-09-04 10:50:00,78.88,78.88,78.86,78.87,51218.0,76.4161,76.4161,76.3967,76.4064,51218.0
2024-09-04 11:00:00,78.87,78.87,78.85,78.86,66196.0,76.4064,76.4064,76.387,76.3967,66196.0
2024-09-04 11:10:00,78.86,78.87,78.85,78.87,28925.0,76.3967,76.4064,76.387,76.4064,28925.0
2024-09-04 11:20:00,78.87,78.87,78.84,78.86,47120.0,76.4064,76.4064,76.3773,76.3967,47120.0
2024-09-04 11:30:00,78.86,78.86,78.84,78.85,30201.0,76.3967,76.3967,76.3773,76.387,30201.0
2024-09-04 11:40:00,78.84,78.85,78.84,78.84,49187.0,76.3773,76.387,76.3773,76.3773,49187.0
2024-09-04 11:50:00,78.84,78.85,78.83,78.85,30758.0,76.3773,76.387,76.3677,76.387,30758.0
2024-09-04 12:00:00,78.85,78.87,78.84,78.87,43165.0,76.387,76.4064,76.3773,76.4064,43165.0
2024-09-04 12:10:00,78.87,78.87,78.86,78.87,43292.0,76.4064,76.4064,76.3967,76.4064,43292.0
2024-09-04 12:20:00,78.87,78.87,78.86,78.87,89864.0,76.4064,76.4064,76.3967,76.4064,89864.0
2024-09-04 12:30:00,78.87,78.88,78.86,78.88,56947.0,76.4064,76.4161,76.3967,76.4161,56947.0
2024-09-04 12:40:00,78.88,78.88,78.87,78.87,23757.0,76.4161,76.4161,76.4064,76.4064,23757.0
2024-09-04 12:50:00,78.88,78.88,78.87,78.88,36065.0,76.4161,76.4161,76.4064,76.4161,36065.0
2024-09-04 13:00:00,78.88,78.89,78.87,78.88,27249.0,76.4161,76.4258,76.4064,76.4161,27249.0
2024-09-04 13:10:00,78.88,78.88,78.87,78.88,27676.0,76.4161,76.4161,76.4064,76.4161,27676.0
2024-09-04 13:20:00,78.88,78.88,78.87,78.88,40256.0,76.4161,76.4161,76.4064,76.4161,40256.0
2024-09-04 13:30:00,78.88,78.89,78.87,78.89,47899.0,76.4161,76.4258,76.4064,76.4258,47899.0
2024-09-04 13:40:00,78.89,78.89,78.88,78.88,40443.0,76.4258,76.4258,76.4161,76.4161,40443.0
2024-09-04 13:50:00,78.89,78.89,78.88,78.89,35105.0,76.4258,76.4258,76.4161,76.4258,35105.0
2024-09-04 14:00:00,78.88,78.9,78.88,78.89,34502.0,76.4161,76.4355,76.4161,76.4258,34502.0
2024-09-04 14:10:00,78.9,78.91,78.89,78.91,63237.0,76.4355,76.4452,76.4258,76.4452,63237.0
2024-09-04 14:20:00,78.91,78.91,78.89,78.9,48155.0,76.4452,76.4452,76.4258,76.4355,48155.0
2024-09-04 14:30:00,78.89,78.9,78.88,78.89,83999.0,76.4258,76.4355,76.4161,76.4258,83999.0
2024-09-04 14:40:00,78.89,78.89,78.88,78.89,87967.0,76.4258,76.4258,76.4161,76.4258,87967.0
2024-09-04 14:50:00,78.88,78.91,78.88,78.91,62382.0,76.4161,76.4452,76.4161,76.4452,62382.0
2024-09-04 15:00:00,78.91,78.91,78.9,78.91,93864.0,76.4452,76.4452,76.4355,76.4452,93864.0
2024-09-04 15:10:00,78.91,78.91,78.89,78.91,132463.0,76.4452,76.4452,76.4258,76.4452,132463.0
2024-09-04 15:20:00,78.91,78.91,78.9,78.9,69550.0,76.4452,76.4452,76.4355,76.4355,69550.0
2024-09-04 15:30:00,78.91,78.91,78.9,78.91,65053.0,76.4452,76.4452,76.4355,76.4452,65053.0
2024-09-04 15:40:00,78.91,78.92,78.9,78.92,104281.0,76.4452,76.4548,76.4355,76.4548,104281.0
2024-09-04 15:50:00,78.92,78.92,78.88,78.88,829839.0,76.4548,76.4548,76.4161,76.4161,829839.0
2024-09-05 09:30:00,79.0,79.02,78.99,79.02,143187.0,76.5323,76.5517,76.5227,76.5517,143187.0
2024-09-05 09:40:00,79.01,79.02,78.99,79.0,32070.0,76.542,76.5517,76.5227,76.5323,32070.0
2024-09-05 09:50:00,79.0,79.03,78.99,79.02,17412.0,76.5323,76.5614,76.5227,76.5517,17412.0
2024-09-05 10:00:00,79.0,79.0,78.95,78.97,24067.0,76.5323,76.5323,76.4839,76.5033,24067.0
2024-09-05 10:10:00,78.97,78.98,78.96,78.97,134705.0,76.5033,76.513,76.4936,76.5033,134705.0
2024-09-05 10:20:00,78.97,78.97,78.92,78.93,62751.0,76.5033,76.5033,76.4548,76.4645,62751.0
2024-09-05 10:30:00,78.94,78.94,78.91,78.91,25248.0,76.4742,76.4742,76.4452,76.4452,25248.0
2024-09-05 10:40:00,78.91,78.91,78.88,78.9,41408.0,76.4452,76.4452,76.4161,76.4355,41408.0
2024-09-05 10:50:00,78.9,78.91,78.89,78.9,81687.0,76.4355,76.4452,76.4258,76.4355,81687.0
2024-09-05 11:00:00,78.89,78.89,78.88,78.89,105857.0,76.4258,76.4258,76.4161,76.4258,105857.0
2024-09-05 11:10:00,78.89,78.91,78.88,78.91,67500.0,76.4258,76.4452,76.4161,76.4452,67500.0
2024-09-05 11:20:00,78.9,78.91,78.89,78.9,153675.0,76.4355,76.4452,76.4258,76.4355,153675.0
2024-09-05 11:30:00,78.9,78.91,78.89,78.91,97555.0,76.4355,76.4452,76.4258,76.4452,97555.0
2024-09-05 11:40:00,78.9,78.91,78.9,78.91,10055.0,76.4355,76.4452,76.4355,76.4452,10055.0
2024-09-05 11:50:00,78.9,78.91,78.89,78.91,18960.0,76.4355,76.4452,76.4258,76.4452,18960.0
2024-09-05 12:00:00,78.91,78.92,78.9,78.91,49019.0,76.4452,76.4548,76.4355,76.4452,49019.0
2024-09-05 12:10:00,78.91,78.94,78.9,78.93,103635.0,76.4452,76.4742,76.4355,76.4645,103635.0
2024-09-05 12:20:00,78.93,78.93,78.92,78.92,17881.0,76.4645,76.4645,76.4548,76.4548,17881.0
2024-09-05 12:30:00,78.92,78.93,78.91,78.93,149093.0,76.4548,76.4645,76.4452,76.4645,149093.0
2024-09-05 12:40:00,78.92,78.94,78.92,78.92,14249.0,76.4548,76.4742,76.4548,76.4548,14249.0
2024-09-05 12:50:00,78.92,78.94,78.92,78.94,23315.0,76.4548,76.4742,76.4548,76.4742,23315.0
2024-09-05 13:00:00,78.93,78.94,78.93,78.94,25680.0,76.4645,76.4742,76.4645,76.4742,25680.0
2024-09-05 13:10:00,78.95,78.96,78.94,78.95,23564.0,76.4839,76.4936,76.4742,76.4839,23564.0
2024-09-05 13:20:00,78.95,78.96,78.94,78.95,11187.0,76.4839,76.4936,76.4742,76.4839,11187.0
2024-09-05 13:30:00,78.95,78.95,78.94,78.95,28865.0,76.4839,76.4839,76.4742,76.4839,28865.0
2024-09-05 13:40:00,78.95,78.96,78.94,78.96,40525.0,76.4839,76.4936,76.4742,76.4936,40525.0
2024-09-05 13:50:00,78.95,78.95,78.94,78.95,97418.0,76.4839,76.4839,76.4742,76.4839,97418.0
2024-09-05 14:00:00,78.95,78.97,78.94,78.97,73384.0,76.4839,76.5033,76.4742,76.5033,73384.0
2024-09-05 14:10:00,78.97,78.97,78.95,78.96,65924.0,76.5033,76.5033,76.4839,76.4936,65924.0
2024-09-05 14:20:00,78.95,78.97,78.95,78.97,82528.0,76.4839,76.5033,76.4839,76.5033,82528.0
2024-09-05 14:30:00,78.97,78.97,78.96,78.97,60881.0,76.5033,76.5033,76.4936,76.5033,60881.0
2024-09-05 14:40:00,78.97,78.97,78.94,78.95,54130.0,76.5033,76.5033,76.4742,76.4839,54130.0
2024-09-05 14:50:00,78.95,78.96,78.94,78.96,58408.0,76.4839,76.4936,76.4742,76.4936,58408.0
2024-09-05 15:00:00,78.95,78.99,78.95,78.98,29603.0,76.4839,76.5227,76.4839,76.513,29603.0
2024-09-05 15:10:00,78.98,79.0,78.98,78.98,103045.0,76.513,76.5323,76.513,76.513,103045.0
2024-09-05 15:20:00,78.99,78.99,78.98,78.98,128754.0,76.5227,76.5227,76.513,76.513,128754.0
2024-09-05 15:30:00,78.98,79.0,78.98,79.0,47589.0,76.513,76.5323,76.513,76.5323,47589.0
2024-09-05 15:40:00,79.0,79.01,78.99,79.01,74016.0,76.5323,76.542,76.5227,76.542,74016.0
2024-09-05 15:50:00,79.01,79.01,78.99,79.0,99026.0,76.542,76.542,76.5227,76.5323,99026.0
2024-09-06 09:30:00,79.04,79.07,79.01,79.02,35544.0,76.5711,76.6002,76.542,76.5517,35544.0
2024-09-06 09:40:00,79.01,79.02,78.96,78.97,41902.0,76.542,76.5517,76.4936,76.5033,41902.0
2024-09-06 09:50:00,78.97,79.0,78.96,79.0,33152.0,76.5033,76.5323,76.4936,76.5323,33152.0
2024-09-06 10:00:00,79.0,79.04,79.0,79.03,64045.0,76.5323,76.5711,76.5323,76.5614,64045.0
2024-09-06 10:10:00,79.03,79.07,79.03,79.06,21912.0,76.5614,76.6002,76.5614,76.5905,21912.0
2024-09-06 10:20:00,79.07,79.1,79.05,79.09,95494.0,76.6002,76.6292,76.5808,76.6195,95494.0
2024-09-06 10:30:00,79.09,79.12,79.08,79.12,160891.0,76.6195,76.6486,76.6098,76.6486,160891.0
2024-09-06 10:40:00,79.11,79.13,79.11,79.12,27830.0,76.6389,76.6583,76.6389,76.6486,27830.0
2024-09-06 10:50:00,79.12,79.14,79.11,79.12,56371.0,76.6486,76.668,76.6389,76.6486,56371.0
2024-09-06 11:00:00,79.12,79.23,79.12,79.13,352152.0,76.6486,76.7552,76.6486,76.6583,352152.0
2024-09-06 11:10:00,79.13,79.18,79.13,79.17,89835.0,76.6583,76.7067,76.6583,76.697,89835.0
2024-09-06 11:20:00,79.18,79.18,79.13,79.14,15659.0,76.7067,76.7067,76.6583,76.668,15659.0
2024-09-06 11:30:00,79.14,79.14,79.09,79.11,57446.0,76.668,76.668,76.6195,76.6389,57446.0
2024-09-06 11:40:00,79.1,79.13,79.1,79.12,12631.0,76.6292,76.6583,76.6292,76.6486,12631.0
2024-09-06 11:50:00,79.13,79.13,79.11,79.12,21266.0,76.6583,76.6583,76.6389,76.6486,21266.0
2024-09-06 12:00:00,79.12,79.12,79.08,79.09,33053.0,76.6486,76.6486,76.6098,76.6195,33053.0
2024-09-06 12:10:00,79.09,79.1,79.06,79.07,24755.0,76.6195,76.6292,76.5905,76.6002,24755.0
2024-09-06 12:20:00,79.06,79.07,79.06,79.06,8950.0,76.5905,76.6002,76.5905,76.5905,8950.0
2024-09-06 12:30:00,79.07,79.08,79.04,79.06,28862.0,76.6002,76.6098,76.5711,76.5905,28862.0
2024-09-06 12:40:00,79.06,79.06,79.03,79.04,19547.0,76.5905,76.5905,76.5614,76.5711,19547.0
2024-09-06 12:50:00,79.04,79.05,79.03,79.05,33192.0,76.5711,76.5808,76.5614,76.5808,33192.0
2024-09-06 13:00:00,79.05,79.05,79.02,79.03,58263.0,76.5808,76.5808,76.5517,76.5614,58263.0
2024-09-06 13:10:00,79.03,79.06,79.02,79.06,49576.0,76.5614,76.5905,76.5517,76.5905,49576.0
2024-09-06 13:20:00,79.06,79.1,79.06,79.09,24906.0,76.5905,76.6292,76.5905,76.6195,24906.0
2024-09-06 13:30:00,79.09,79.12,79.09,79.11,21517.0,76.6195,76.6486,76.6195,76.6389,21517.0
2024-09-06 13:40:00,79.11,79.12,79.1,79.12,45292.0,76.6389,76.6486,76.6292,76.6486,45292.0
2024-09-06 13:50:00,79.12,79.12,79.08,79.09,42862.0,76.6486,76.6486,76.6098,76.6195,42862.0
2024-09-06 14:00:00,79.1,79.1,79.08,79.09,15916.0,76.6292,76.6292,76.6098,76.6195,15916.0
2024-09-06 14:10:00,79.09,79.11,79.08,79.11,23097.0,76.6195,76.6389,76.6098,76.6389,23097.0
2024-09-06 14:20:00,79.11,79.12,79.1,79.12,73635.0,76.6389,76.6486,76.6292,76.6486,73635.0
2024-09-06 14:30:00,79.12,79.13,79.11,79.13,29066.0,76.6486,76.6583,76.6389,76.6583,29066.0
2024-09-06 14:40:00,79.12,79.12,79.1,79.1,49086.0,76.6486,76.6486,76.6292,76.6292,49086.0
2024-09-06 14:50:00,79.11,79.12,79.1,79.12,223818.0,76.6389,76.6486,76.6292,76.6486,223818.0
2024-09-06 15:00:00,79.12,79.12,79.09,79.09,44852.0,76.6486,76.6486,76.6195,76.6195,44852.0
2024-09-06 15:10:00,79.1,79.11,79.09,79.09,39603.0,76.6292,76.6389,76.6195,76.6195,39603.0
2024-09-06 15:20:00,79.1,79.1,79.08,79.09,364164.0,76.6292,76.6292,76.6098,76.6195,364164.0
2024-09-06 15:30:00,79.09,79.09,79.07,79.07,80345.0,76.6195,76.6195,76.6002,76.6002,80345.0
2024-09-06 15:40:00,79.08,79.1,79.07,79.09,121370.0,76.6098,76.6292,76.6002,76.6195,121370.0
2024-09-06 15:50:00,79.09,79.11,79.08,79.1,169266.0,76.6195,76.6389,76.6098,76.6292,169266.0
2024-09-09 09:30:00,79.11,79.11,79.06,79.06,96645.0,76.6389,76.6389,76.5905,76.5905,96645.0
2024-09-09 09:40:00,79.07,79.09,79.07,79.07,37821.0,76.6002,76.6195,76.6002,76.6002,37821.0
2024-09-09 09:50:00,79.07,79.08,79.07,79.07,26248.0,76.6002,76.6098,76.6002,76.6002,26248.0
2024-09-09 10:00:00,79.08,79.08,79.06,79.08,34492.0,76.6098,76.6098,76.5905,76.6098,34492.0
2024-09-09 10:10:00,79.07,79.09,79.07,79.09,20603.0,76.6002,76.6195,76.6002,76.6195,20603.0
2024-09-09 10:20:00,79.09,79.11,79.08,79.1,30130.0,76.6195,76.6389,76.6098,76.6292,30130.0
2024-09-09 10:30:00,79.1,79.12,79.09,79.11,36356.0,76.6292,76.6486,76.6195,76.6389,36356.0
2024-09-09 10:40:00,79.11,79.11,79.09,79.1,25159.0,76.6389,76.6389,76.6195,76.6292,25159.0
2024-09-09 10:50:00,79.11,79.11,79.09,79.1,19743.0,76.6389,76.6389,76.6195,76.6292,19743.0
2024-09-09 11:00:00,79.11,79.11,79.1,79.11,18058.0,76.6389,76.6389,76.6292,76.6389,18058.0
2024-09-09 11:10:00,79.11,79.12,79.1,79.12,31329.0,76.6389,76.6486,76.6292,76.6486,31329.0
2024-09-09 11:20:00,79.12,79.12,79.11,79.12,14593.0,76.6486,76.6486,76.6389,76.6486,14593.0
2024-09-09 11:30:00,79.12,79.12,79.11,79.12,286598.0,76.6486,76.6486,76.6389,76.6486,286598.0
2024-09-09 11:40:00,79.12,79.13,79.11,79.13,27483.0,76.6486,76.6583,76.6389,76.6583,27483.0
2024-09-09 11:50:00,79.13,79.14,79.12,79.14,155459.0,76.6583,76.668,76.6486,76.668,155459.0
2024-09-09 12:00:00,79.14,79.14,79.12,79.12,160506.0,76.668,76.668,76.6486,76.6486,160506.0
2024-09-09 12:10:00,79.13,79.14,79.12,79.14,161831.0,76.6583,76.668,76.6486,76.668,161831.0
2024-09-09 12:20:00,79.14,79.14,79.12,79.13,80719.0,76.668,76.668,76.6486,76.6583,80719.0
2024-09-09 12:30:00,79.13,79.14,79.13,79.14,76206.0,76.6583,76.668,76.6583,76.668,76206.0
2024-09-09 12:40:00,79.14,79.15,79.13,79.15,75114.0,76.668,76.6777,76.6583,76.6777,75114.0
2024-09-09 12:50:00,79.15,79.16,79.14,79.16,121009.0,76.6777,76.6873,76.668,76.6873,121009.0
2024-09-09 13:00:00,79.16,79.16,79.14,79.15,68051.0,76.6873,76.6873,76.668,76.6777,68051.0
2024-09-09 13:10:00,79.15,79.17,79.14,79.17,62384.0,76.6777,76.697,76.668,76.697,62384.0
2024-09-09 13:20:00,79.17,79.17,79.15,79.15,26228.0,76.697,76.697,76.6777,76.6777,26228.0
2024-09-09 13:30:00,79.15,79.16,79.14,79.15,34043.0,76.6777,76.6873,76.668,76.6777,34043.0
2024-09-09 13:40:00,79.15,79.15,79.14,79.14,14336.0,76.6777,76.6777,76.668,76.668,14336.0
2024-09-09 13:50:00,79.15,79.15,79.13,79.13,43444.0,76.6777,76.6777,76.6583,76.6583,43444.0
2024-09-09 14:00:00,79.14,79.14,79.12,79.12,51105.0,76.668,76.668,76.6486,76.6486,51105.0
2024-09-09 14:10:00,79.13,79.13,79.11,79.12,22986.0,76.6583,76.6583,76.6389,76.6486,22986.0
2024-09-09 14:20:00,79.12,79.12,79.11,79.12,33734.0,76.6486,76.6486,76.6389,76.6486,33734.0
2024-09-09 14:30:00,79.12,79.13,79.11,79.12,79659.0,76.6486,76.6583,76.6389,76.6486,79659.0
2024-09-09 14:40:00,79.12,79.12,79.11,79.12,27434.0,76.6486,76.6486,76.6389,76.6486,27434.0
2024-09-09 14:50:00,79.12,79.13,79.11,79.12,103498.0,76.6486,76.6583,76.6389,76.6486,103498.0
2024-09-09 15:00:00,79.12,79.14,79.11,79.13,77561.0,76.6486,76.668,76.6389,76.6583,77561.0
2024-09-09 15:10:00,79.12,79.13,79.12,79.13,36909.0,76.6486,76.6583,76.6486,76.6583,36909.0
2024-09-09 15:20:00,79.13,79.13,79.11,79.12,77141.0,76.6583,76.6583,76.6389,76.6486,77141.0
2024-09-09 15:30:00,79.12,79.13,79.11,79.13,101850.0,76.6486,76.6583,76.6389,76.6583,101850.0
2024-09-09 15:40:00,79.13,79.13,79.12,79.13,87191.0,76.6583,76.6583,76.6486,76.6583,87191.0
2024-09-09 15:50:00,79.13,79.13,79.11,79.11,157263.0,76.6583,76.6583,76.6389,76.6389,157263.0
2024-09-10 09:30:00,79.1,79.17,79.1,79.17,73685.0,76.6292,76.697,76.6292,76.697,73685.0
2024-09-10 09:40:00,79.16,79.17,79.15,79.16,39828.0,76.6873,76.697,76.6777,76.6873,39828.0
2024-09-10 09:50:00,79.16,79.16,79.14,79.16,45654.0,76.6873,76.6873,76.668,76.6873,45654.0
2024-09-10 10:00:00,79.16,79.18,79.15,79.17,64417.0,76.6873,76.7067,76.6777,76.697,64417.0
2024-09-10 10:10:00,79.17,79.18,79.16,79.18,64885.0,76.697,76.7067,76.6873,76.7067,64885.0
2024-09-10 10:20:00,79.17,79.18,79.16,79.18,434550.0,76.697,76.7067,76.6873,76.7067,434550.0
2024-09-10 10:30:00,79.18,79.18,79.17,79.17,34962.0,76.7067,76.7067,76.697,76.697,34962.0
2024-09-10 10:40:00,79.17,79.17,79.16,79.17,77569.0,76.697,76.697,76.6873,76.697,77569.0
2024-09-10 10:50:00,79.17,79.19,79.16,79.18,90593.0,76.697,76.7164,76.6873,76.7067,90593.0
2024-09-10 11:00:00,79.19,79.2,79.18,79.2,655326.0,76.7164,76.7261,76.7067,76.7261,655326.0
2024-09-10 11:10:00,79.2,79.21,79.19,79.2,179003.0,76.7261,76.7358,76.7164,76.7261,179003.0
2024-09-10 11:20:00,79.2,79.22,79.19,79.22,100270.0,76.7261,76.7455,76.7164,76.7455,100270.0
2024-09-10 11:30:00,79.22,79.22,79.2,79.22,61292.0,76.7455,76.7455,76.7261,76.7455,61292.0
2024-09-10 11:40:00,79.21,79.24,79.21,79.23,17093.0,76.7358,76.7648,76.7358,76.7552,17093.0
2024-09-10 11:50:00,79.23,79.24,79.23,79.24,24160.0,76.7552,76.7648,76.7552,76.7648,24160.0
2024-09-10 12:00:00,79.23,79.25,79.23,79.23,23481.0,76.7552,76.7745,76.7552,76.7552,23481.0
2024-09-10 12:10:00,79.23,79.24,79.22,79.23,24508.0,76.7552,76.7648,76.7455,76.7552,24508.0
2024-09-10 12:20:00,79.23,79.23,79.19,79.2,51540.0,76.7552,76.7552,76.7164,76.7261,51540.0
2024-09-10 12:30:00,79.2,79.2,79.18,79.19,33648.0,76.7261,76.7261,76.7067,76.7164,33648.0
2024-09-10 12:40:00,79.19,79.2,79.18,79.2,46808.0,76.7164,76.7261,76.7067,76.7261,46808.0
2024-09-10 12:50:00,79.2,79.2,79.19,79.19,33279.0,76.7261,76.7261,76.7164,76.7164,33279.0
2024-09-10 13:00:00,79.19,79.23,79.18,79.2,119647.0,76.7164,76.7552,76.7067,76.7261,119647.0
2024-09-10 13:10:00,79.2,79.21,79.19,79.2,13119.0,76.7261,76.7358,76.7164,76.7261,13119.0
2024-09-10 13:20:00,79.2,79.21,79.19,79.21,37100.0,76.7261,76.7358,76.7164,76.7358,37100.0
2024-09-10 13:30:00,79.21,79.22,79.21,79.22,31826.0,76.7358,76.7455,76.7358,76.7455,31826.0
2024-09-10 13:40:00,79.22,79.23,79.21,79.23,30259.0,76.7455,76.7552,76.7358,76.7552,30259.0
2024-09-10 13:50:00,79.23,79.24,79.22,79.23,26670.0,76.7552,76.7648,76.7455,76.7552,26670.0
2024-09-10 14:00:00,79.23,79.24,79.22,79.23,41811.0,76.7552,76.7648,76.7455,76.7552,41811.0
2024-09-10 14:10:00,79.23,79.24,79.22,79.23,34897.0,76.7552,76.7648,76.7455,76.7552,34897.0
2024-09-10 14:20:00,79.23,79.24,79.23,79.23,47298.0,76.7552,76.7648,76.7552,76.7552,47298.0
2024-09-10 14:30:00,79.23,79.24,79.22,79.23,38481.0,76.7552,76.7648,76.7455,76.7552,38481.0
2024-09-10 14:40:00,79.23,79.23,79.21,79.21,38209.0,76.7552,76.7552,76.7358,76.7358,38209.0
2024-09-10 14:50:00,79.22,79.22,79.2,79.2,39401.0,76.7455,76.7455,76.7261,76.7261,39401.0
2024-09-10 15:00:00,79.2,79.21,79.2,79.2,67631.0,76.7261,76.7358,76.7261,76.7261,67631.0
2024-09-10 15:10:00,79.2,79.21,79.2,79.2,117601.0,76.7261,76.7358,76.7261,76.7261,117601.0
2024-09-10 15:20:00,79.2,79.23,79.2,79.22,117261.0,76.7261,76.7552,76.7261,76.7455,117261.0
2024-09-10 15:30:00,79.22,79.23,79.21,79.22,81778.0,76.7455,76.7552,76.7358,76.7455,81778.0
2024-09-10 15:40:00,79.21,79.24,79.21,79.23,453023.0,76.7358,76.7648,76.7358,76.7552,453023.0
2024-09-10 15:50:00,79.23,79.25,79.23,79.25,207744.0,76.7552,76.7745,76.7552,76.7745,207744.0
2024-09-11 09:30:00,79.16,79.17,79.12,79.16,38414.0,76.6873,76.697,76.6486,76.6873,38414.0
2024-09-11 09:40:00,79.16,79.2,79.15,79.2,49478.0,76.6873,76.7261,76.6777,76.7261,49478.0
2024-09-11 09:50:00,79.2,79.22,79.19,79.22,56079.0,76.7261,76.7455,76.7164,76.7455,56079.0
2024-09-11 10:00:00,79.22,79.22,79.19,79.21,36809.0,76.7455,76.7455,76.7164,76.7358,36809.0
2024-09-11 10:10:00,79.21,79.25,79.21,79.25,42315.0,76.7358,76.7745,76.7358,76.7745,42315.0
2024-09-11 10:20:00,79.27,79.27,79.22,79.23,33195.0,76.7939,76.7939,76.7455,76.7552,33195.0
2024-09-11 10:30:00,79.23,79.26,79.23,79.26,35447.0,76.7552,76.7842,76.7552,76.7842,35447.0
2024-09-11 10:40:00,79.26,79.29,79.25,79.28,41988.0,76.7842,76.8133,76.7745,76.8036,41988.0
2024-09-11 10:50:00,79.27,79.28,79.26,79.27,21070.0,76.7939,76.8036,76.7842,76.7939,21070.0
2024-09-11 11:00:00,79.27,79.28,79.26,79.27,23516.0,76.7939,76.8036,76.7842,76.7939,23516.0
2024-09-11 11:10:00,79.27,79.27,79.24,79.25,52749.0,76.7939,76.7939,76.7648,76.7745,52749.0
2024-09-11 11:20:00,79.25,79.26,79.24,79.26,63172.0,76.7745,76.7842,76.7648,76.7842,63172.0
2024-09-11 11:30:00,79.26,79.26,79.24,79.24,22078.0,76.7842,76.7842,76.7648,76.7648,22078.0
2024-09-11 11:40:00,79.23,79.24,79.21,79.22,25578.0,76.7552,76.7648,76.7358,76.7455,25578.0
2024-09-11 11:50:00,79.22,79.22,79.2,79.2,35824.0,76.7455,76.7455,76.7261,76.7261,35824.0
2024-09-11 12:00:00,79.2,79.21,79.19,79.2,16971.0,76.7261,76.7358,76.7164,76.7261,16971.0
2024-09-11 12:10:00,79.19,79.2,79.17,79.19,16528.0,76.7164,76.7261,76.697,76.7164,16528.0
2024-09-11 12:20:00,79.19,79.19,79.18,79.18,9796.0,76.7164,76.7164,76.7067,76.7067,9796.0
2024-09-11 12:30:00,79.18,79.19,79.17,79.19,13732.0,76.7067,76.7164,76.697,76.7164,13732.0
2024-09-11 12:40:00,79.19,79.19,79.17,79.19,26466.0,76.7164,76.7164,76.697,76.7164,26466.0
2024-09-11 12:50:00,79.19,79.19,79.18,79.19,23587.0,76.7164,76.7164,76.7067,76.7164,23587.0
2024-09-11 13:00:00,79.18,79.21,79.17,79.2,50639.0,76.7067,76.7358,76.697,76.7261,50639.0
2024-09-11 13:10:00,79.2,79.2,79.16,79.17,53120.0,76.7261,76.7261,76.6873,76.697,53120.0
2024-09-11 13:20:00,79.17,79.17,79.16,79.17,49500.0,76.697,76.697,76.6873,76.697,49500.0
2024-09-11 13:30:00,79.16,79.17,79.14,79.14,31302.0,76.6873,76.697,76.668,76.668,31302.0
2024-09-11 13:40:00,79.15,79.16,79.14,79.15,36359.0,76.6777,76.6873,76.668,76.6777,36359.0
2024-09-11 13:50:00,79.16,79.16,79.14,79.15,26942.0,76.6873,76.6873,76.668,76.6777,26942.0
2024-09-11 14:00:00,79.15,79.16,79.14,79.16,29303.0,76.6777,76.6873,76.668,76.6873,29303.0
2024-09-11 14:10:00,79.16,79.17,79.15,79.17,28291.0,76.6873,76.697,76.6777,76.697,28291.0
2024-09-11 14:20:00,79.17,79.17,79.15,79.16,20019.0,76.697,76.697,76.6777,76.6873,20019.0
2024-09-11 14:30:00,79.16,79.17,79.15,79.17,27681.0,76.6873,76.697,76.6777,76.697,27681.0
2024-09-11 14:40:00,79.17,79.18,79.16,79.17,20089.0,76.697,76.7067,76.6873,76.697,20089.0
2024-09-11 14:50:00,79.17,79.19,79.17,79.19,23153.0,76.697,76.7164,76.697,76.7164,23153.0
2024-09-11 15:00:00,79.19,79.19,79.17,79.17,65899.0,76.7164,76.7164,76.697,76.697,65899.0
2024-09-11 15:10:00,79.18,79.19,79.16,79.17,956371.0,76.7067,76.7164,76.6873,76.697,956371.0
2024-09-11 15:20:00,79.17,79.19,79.16,79.18,223600.0,76.697,76.7164,76.6873,76.7067,223600.0
2024-09-11 15:30:00,79.19,79.19,79.17,79.17,67441.0,76.7164,76.7164,76.697,76.697,67441.0
2024-09-11 15:40:00,79.17,79.18,79.17,79.18,46055.0,76.697,76.7067,76.697,76.7067,46055.0
2024-09-11 15:50:00,79.17,79.2,79.17,79.19,94555.0,76.697,76.7261,76.697,76.7164,94555.0
2024-09-12 09:30:00,79.4,79.4,79.15,79.19,67326.0,76.9198,76.9198,76.6777,76.7164,67326.0
2024-09-12 09:40:00,79.2,79.21,79.18,79.2,24681.0,76.7261,76.7358,76.7067,76.7261,24681.0
2024-09-12 09:50:00,79.2,79.21,79.18,79.2,72951.0,76.7261,76.7358,76.7067,76.7261,72951.0
2024-09-12 10:00:00,79.2,79.2,79.17,79.17,50695.0,76.7261,76.7261,76.697,76.697,50695.0
2024-09-12 10:10:00,79.17,79.18,79.15,79.16,28014.0,76.697,76.7067,76.6777,76.6873,28014.0
2024-09-12 10:20:00,79.16,79.16,79.15,79.15,37794.0,76.6873,76.6873,76.6777,76.6777,37794.0
2024-09-12 10:30:00,79.15,79.15,79.13,79.14,35340.0,76.6777,76.6777,76.6583,76.668,35340.0
2024-09-12 10:40:00,79.14,79.16,79.14,79.16,39933.0,76.668,76.6873,76.668,76.6873,39933.0
2024-09-12 10:50:00,79.15,79.16,79.13,79.15,83554.0,76.6777,76.6873,76.6583,76.6777,83554.0
2024-09-12 11:00:00,79.15,79.16,79.14,79.16,58951.0,76.6777,76.6873,76.668,76.6873,58951.0
2024-09-12 11:10:00,79.15,79.16,79.14,79.15,54063.0,76.6777,76.6873,76.668,76.6777,54063.0
2024-09-12 11:20:00,79.15,79.16,79.14,79.14,64243.0,76.6777,76.6873,76.668,76.668,64243.0
2024-09-12 11:30:00,79.15,79.16,79.14,79.16,55781.0,76.6777,76.6873,76.668,76.6873,55781.0
2024-09-12 11:40:00,79.16,79.16,79.15,79.16,62233.0,76.6873,76.6873,76.6777,76.6873,62233.0
2024-09-12 11:50:00,79.16,79.16,79.14,79.16,83442.0,76.6873,76.6873,76.668,76.6873,83442.0
2024-09-12 12:00:00,79.16,79.16,79.14,79.15,63632.0,76.6873,76.6873,76.668,76.6777,63632.0
2024-09-12 12:10:00,79.15,79.15,79.12,79.13,96259.0,76.6777,76.6777,76.6486,76.6583,96259.0
2024-09-12 12:20:00,79.13,79.13,79.1,79.1,86233.0,76.6583,76.6583,76.6292,76.6292,86233.0
2024-09-12 12:30:00,79.11,79.11,79.1,79.1,54089.0,76.6389,76.6389,76.6292,76.6292,54089.0
2024-09-12 12:40:00,79.11,79.11,79.09,79.1,78749.0,76.6389,76.6389,76.6195,76.6292,78749.0
2024-09-12 12:50:00,79.11,79.14,79.1,79.13,71508.0,76.6389,76.668,76.6292,76.6583,71508.0
2024-09-12 13:00:00,79.13,79.16,79.11,79.15,66519.0,76.6583,76.6873,76.6389,76.6777,66519.0
2024-09-12 13:10:00,79.15,79.16,79.13,79.16,22587.0,76.6777,76.6873,76.6583,76.6873,22587.0
2024-09-12 13:20:00,79.16,79.16,79.15,79.16,49456.0,76.6873,76.6873,76.6777,76.6873,49456.0
2024-09-12 13:30:00,79.16,79.17,79.15,79.16,90410.0,76.6873,76.697,76.6777,76.6873,90410.0
2024-09-12 13:40:00,79.16,79.17,79.15,79.17,24486.0,76.6873,76.697,76.6777,76.697,24486.0
2024-09-12 13:50:00,79.17,79.2,79.16,79.19,91452.0,76.697,76.7261,76.6873,76.7164,91452.0
2024-09-12 14:00:00,79.2,79.2,79.17,79.2,46962.0,76.7261,76.7261,76.697,76.7261,46962.0
2024-09-12 14:10:00,79.2,79.21,79.19,79.2,96639.0,76.7261,76.7358,76.7164,76.7261,96639.0
2024-09-12 14:20:00,79.19,79.2,79.18,79.19,91921.0,76.7164,76.7261,76.7067,76.7164,91921.0
2024-09-12 14:30:00,79.2,79.2,79.18,79.19,38944.0,76.7261,76.7261,76.7067,76.7164,38944.0
2024-09-12 14:40:00,79.19,79.19,79.17,79.19,33207.0,76.7164,76.7164,76.697,76.7164,33207.0
2024-09-12 14:50:00,79.19,79.21,79.18,79.2,39920.0,76.7164,76.7358,76.7067,76.7261,39920.0
2024-09-12 15:00:00,79.2,79.22,79.2,79.22,30765.0,76.7261,76.7455,76.7261,76.7455,30765.0
2024-09-12 15:10:00,79.21,79.22,79.2,79.22,51049.0,76.7358,76.7455,76.7261,76.7455,51049.0
2024-09-12 15:20:00,79.21,79.22,79.19,79.2,46782.0,76.7358,76.7455,76.7164,76.7261,46782.0
2024-09-12 15:30:00,79.2,79.21,79.19,79.21,56536.0,76.7261,76.7358,76.7164,76.7358,56536.0
2024-09-12 15:40:00,79.2,79.22,79.2,79.22,91337.0,76.7261,76.7455,76.7261,76.7455,91337.0
2024-09-12 15:50:00,79.22,79.22,79.2,79.2,87506.0,76.7455,76.7455,76.7261,76.7261,87506.0
2024-09-13 09:30:00,79.33,79.37,79.32,79.36,103621.0,76.852,76.8908,76.8423,76.8811,103621.0
2024-09-13 09:40:00,79.36,79.36,79.34,79.36,36913.0,76.8811,76.8811,76.8617,76.8811,36913.0
2024-09-13 09:50:00,79.36,79.37,79.35,79.36,131909.0,76.8811,76.8908,76.8714,76.8811,131909.0
2024-09-13 10:00:00,79.35,79.36,79.33,79.34,50456.0,76.8714,76.8811,76.852,76.8617,50456.0
2024-09-13 10:10:00,79.34,79.35,79.31,79.33,523166.0,76.8617,76.8714,76.8327,76.852,523166.0
2024-09-13 10:20:00,79.32,79.33,79.31,79.31,60966.0,76.8423,76.852,76.8327,76.8327,60966.0
2024-09-13 10:30:00,79.31,79.34,79.31,79.33,119137.0,76.8327,76.8617,76.8327,76.852,119137.0
2024-09-13 10:40:00,79.33,79.33,79.3,79.31,15046.0,76.852,76.852,76.823,76.8327,15046.0
2024-09-13 10:50:00,79.31,79.32,79.3,79.31,117681.0,76.8327,76.8423,76.823,76.8327,117681.0
2024-09-13 11:00:00,79.31,79.33,79.3,79.32,81809.0,76.8327,76.852,76.823,76.8423,81809.0
2024-09-13 11:10:00,79.32,79.33,79.31,79.33,27615.0,76.8423,76.852,76.8327,76.852,27615.0
2024-09-13 11:20:00,79.33,79.33,79.32,79.33,241232.0,76.852,76.852,76.8423,76.852,241232.0
2024-09-13 11:30:00,79.33,79.33,79.31,79.31,26579.0,76.852,76.852,76.8327,76.8327,26579.0
2024-09-13 11:40:00,79.31,79.32,79.31,79.31,30596.0,76.8327,76.8423,76.8327,76.8327,30596.0
2024-09-13 11:50:00,79.31,79.33,79.31,79.33,137970.0,76.8327,76.852,76.8327,76.852,137970.0
2024-09-13 12:00:00,79.33,79.33,79.32,79.32,26679.0,76.852,76.852,76.8423,76.8423,26679.0
2024-09-13 12:10:00,79.33,79.33,79.32,79.33,38916.0,76.852,76.852,76.8423,76.852,38916.0
2024-09-13 12:20:00,79.33,79.35,79.32,79.34,82632.0,76.852,76.8714,76.8423,76.8617,82632.0
2024-09-13 12:30:00,79.34,79.35,79.34,79.34,234920.0,76.8617,76.8714,76.8617,76.8617,234920.0
2024-09-13 12:40:00,79.35,79.35,79.34,79.34,30831.0,76.8714,76.8714,76.8617,76.8617,30831.0
2024-09-13 12:50:00,79.34,79.35,79.34,79.35,26440.0,76.8617,76.8714,76.8617,76.8714,26440.0
2024-09-13 13:00:00,79.35,79.35,79.32,79.33,139753.0,76.8714,76.8714,76.8423,76.852,139753.0
2024-09-13 13:10:00,79.33,79.34,79.33,79.33,58563.0,76.852,76.8617,76.852,76.852,58563.0
2024-09-13 13:20:00,79.33,79.34,79.33,79.34,15168.0,76.852,76.8617,76.852,76.8617,15168.0
2024-09-13 13:30:00,79.34,79.34,79.33,79.34,18736.0,76.8617,76.8617,76.852,76.8617,18736.0
2024-09-13 13:40:00,79.34,79.34,79.32,79.33,158588.0,76.8617,76.8617,76.8423,76.852,158588.0
2024-09-13 13:50:00,79.34,79.34,79.32,79.34,69966.0,76.8617,76.8617,76.8423,76.8617,69966.0
2024-09-13 14:00:00,79.34,79.34,79.33,79.34,209639.0,76.8617,76.8617,76.852,76.8617,209639.0
2024-09-13 14:10:00,79.34,79.35,79.33,79.35,25290.0,76.8617,76.8714,76.852,76.8714,25290.0
2024-09-13 14:20:00,79.35,79.35,79.34,79.34,25753.0,76.8714,76.8714,76.8617,76.8617,25753.0
2024-09-13 14:30:00,79.34,79.35,79.34,79.35,32383.0,76.8617,76.8714,76.8617,76.8714,32383.0
2024-09-13 14:40:00,79.35,79.36,79.34,79.36,43534.0,76.8714,76.8811,76.8617,76.8811,43534.0
2024-09-13 14:50:00,79.36,79.36,79.34,79.34,26593.0,76.8811,76.8811,76.8617,76.8617,26593.0
2024-09-13 15:00:00,79.34,79.35,79.34,79.34,31021.0,76.8617,76.8714,76.8617,76.8617,31021.0
2024-09-13 15:10:00,79.35,79.35,79.34,79.34,45891.0,76.8714,76.8714,76.8617,76.8617,45891.0
2024-09-13 15:20:00,79.34,79.35,79.34,79.34,54904.0,76.8617,76.8714,76.8617,76.8617,54904.0
2024-09-13 15:30:00,79.34,79.35,79.33,79.34,53367.0,76.8617,76.8714,76.852,76.8617,53367.0
2024-09-13 15:40:00,79.34,79.34,79.32,79.33,71325.0,76.8617,76.8617,76.8423,76.852,71325.0
2024-09-13 15:50:00,79.33,79.33,79.31,79.33,111203.0,76.852,76.852,76.8327,76.852,111203.0
2024-09-16 09:30:00,79.33,79.4,79.33,79.34,143437.0,76.852,76.9198,76.852,76.8617,143437.0
2024-09-16 09:40:00,79.33,79.34,79.31,79.34,129640.0,76.852,76.8617,76.8327,76.8617,129640.0
2024-09-16 09:50:00,79.34,79.36,79.33,79.34,64308.0,76.8617,76.8811,76.852,76.8617,64308.0
2024-09-16 10:00:00,79.34,79.36,79.33,79.34,89459.0,76.8617,76.8811,76.852,76.8617,89459.0
2024-09-16 10:10:00,79.34,79.36,79.33,79.36,563595.0,76.8617,76.8811,76.852,76.8811,563595.0
2024-09-16 10:20:00,79.35,79.36,79.34,79.36,52031.0,76.8714,76.8811,76.8617,76.8811,52031.0
2024-09-16 10:30:00,79.36,79.38,79.35,79.38,71892.0,76.8811,76.9005,76.8714,76.9005,71892.0
2024-09-16 10:40:00,79.38,79.38,79.36,79.38,103141.0,76.9005,76.9005,76.8811,76.9005,103141.0
2024-09-16 10:50:00,79.38,79.38,79.36,79.37,62533.0,76.9005,76.9005,76.8811,76.8908,62533.0
2024-09-16 11:00:00,79.36,79.39,79.36,79.39,49889.0,76.8811,76.9102,76.8811,76.9102,49889.0
2024-09-16 11:10:00,79.38,79.39,79.38,79.39,42929.0,76.9005,76.9102,76.9005,76.9102,42929.0
2024-09-16 11:20:00,79.39,79.39,79.37,79.39,39234.0,76.9102,76.9102,76.8908,76.9102,39234.0
2024-09-16 11:30:00,79.39,79.39,79.37,79.38,24327.0,76.9102,76.9102,76.8908,76.9005,24327.0
2024-09-16 11:40:00,79.38,79.38,79.36,79.37,35666.0,76.9005,76.9005,76.8811,76.8908,35666.0
2024-09-16 11:50:00,79.37,79.38,79.36,79.38,57409.0,76.8908,76.9005,76.8811,76.9005,57409.0
2024-09-16 12:00:00,79.38,79.39,79.37,79.38,30384.0,76.9005,76.9102,76.8908,76.9005,30384.0
2024-09-16 12:10:00,79.39,79.39,79.38,79.39,30593.0,76.9102,76.9102,76.9005,76.9102,30593.0
2024-09-16 12:20:00,79.39,79.39,79.38,79.39,27289.0,76.9102,76.9102,76.9005,76.9102,27289.0
2024-09-16 12:30:00,79.39,79.39,79.38,79.39,16170.0,76.9102,76.9102,76.9005,76.9102,16170.0
2024-09-16 12:40:00,79.39,79.4,79.38,79.4,47924.0,76.9102,76.9198,76.9005,76.9198,47924.0
2024-09-16 12:50:00,79.4,79.41,79.39,79.41,24241.0,76.9198,76.9295,76.9102,76.9295,24241.0
2024-09-16 13:00:00,79.41,79.41,79.4,79.41,41157.0,76.9295,76.9295,76.9198,76.9295,41157.0
2024-09-16 13:10:00,79.41,79.41,79.39,79.39,35651.0,76.9295,76.9295,76.9102,76.9102,35651.0
2024-09-16 13:20:00,79.4,79.41,79.39,79.41,53902.0,76.9198,76.9295,76.9102,76.9295,53902.0
2024-09-16 13:30:00,79.4,79.41,79.4,79.41,41339.0,76.9198,76.9295,76.9198,76.9295,41339.0
2024-09-16 13:40:00,79.41,79.41,79.4,79.41,22816.0,76.9295,76.9295,76.9198,76.9295,22816.0
2024-09-16 13:50:00,79.42,79.42,79.4,79.42,58378.0,76.9392,76.9392,76.9198,76.9392,58378.0
2024-09-16 14:00:00,79.42,79.42,79.4,79.41,28545.0,76.9392,76.9392,76.9198,76.9295,28545.0
2024-09-16 14:10:00,79.41,79.41,79.39,79.4,41579.0,76.9295,76.9295,76.9102,76.9198,41579.0
2024-09-16 14:20:00,79.4,79.4,79.38,79.39,47183.0,76.9198,76.9198,76.9005,76.9102,47183.0
2024-09-16 14:30:00,79.39,79.39,79.38,79.39,23136.0,76.9102,76.9102,76.9005,76.9102,23136.0
2024-09-16 14:40:00,79.39,79.41,79.38,79.41,79555.0,76.9102,76.9295,76.9005,76.9295,79555.0
2024-09-16 14:50:00,79.41,79.41,79.4,79.41,44713.0,76.9295,76.9295,76.9198,76.9295,44713.0
2024-09-16 15:00:00,79.4,79.41,79.39,79.4,105563.0,76.9198,76.9295,76.9102,76.9198,105563.0
2024-09-16 15:10:00,79.4,79.4,79.38,79.4,60378.0,76.9198,76.9198,76.9005,76.9198,60378.0
2024-09-16 15:20:00,79.4,79.4,79.39,79.4,33415.0,76.9198,76.9198,76.9102,76.9198,33415.0
2024-09-16 15:30:00,79.4,79.4,79.39,79.4,52029.0,76.9198,76.9198,76.9102,76.9198,52029.0
2024-09-16 15:40:00,79.4,79.4,79.39,79.39,61886.0,76.9198,76.9198,76.9102,76.9102,61886.0
2024-09-16 15:50:00,79.4,79.41,79.38,79.39,102680.0,76.9198,76.9295,76.9005,76.9102,102680.0
2024-09-17 09:30:00,79.36,79.4,79.36,79.38,92128.0,76.8811,76.9198,76.8811,76.9005,92128.0
2024-09-17 09:40:00,79.38,79.39,79.35,79.36,48502.0,76.9005,76.9102,76.8714,76.8811,48502.0
2024-09-17 09:50:00,79.35,79.36,79.33,79.34,34633.0,76.8714,76.8811,76.852,76.8617,34633.0
2024-09-17 10:00:00,79.34,79.35,79.33,79.34,26762.0,76.8617,76.8714,76.852,76.8617,26762.0
2024-09-17 10:10:00,79.34,79.36,79.33,79.36,59753.0,76.8617,76.8811,76.852,76.8811,59753.0
2024-09-17 10:20:00,79.34,79.36,79.34,79.36,28897.0,76.8617,76.8811,76.8617,76.8811,28897.0
2024-09-17 10:30:00,79.35,79.37,79.35,79.36,85588.0,76.8714,76.8908,76.8714,76.8811,85588.0
2024-09-17 10:40:00,79.35,79.36,79.34,79.36,114602.0,76.8714,76.8811,76.8617,76.8811,114602.0
2024-09-17 10:50:00,79.36,79.37,79.36,79.37,144325.0,76.8811,76.8908,76.8811,76.8908,144325.0
2024-09-17 11:00:00,79.37,79.38,79.36,79.37,79236.0,76.8908,76.9005,76.8811,76.8908,79236.0
2024-09-17 11:10:00,79.37,79.37,79.34,79.34,98487.0,76.8908,76.8908,76.8617,76.8617,98487.0
2024-09-17 11:20:00,79.34,79.35,79.34,79.34,158810.0,76.8617,76.8714,76.8617,76.8617,158810.0
2024-09-17 11:30:00,79.34,79.35,79.33,79.34,468475.0,76.8617,76.8714,76.852,76.8617,468475.0
2024-09-17 11:40:00,79.34,79.35,79.33,79.34,68613.0,76.8617,76.8714,76.852,76.8617,68613.0
2024-09-17 11:50:00,79.34,79.36,79.34,79.34,62268.0,76.8617,76.8811,76.8617,76.8617,62268.0
2024-09-17 12:00:00,79.34,79.35,79.33,79.33,57438.0,76.8617,76.8714,76.852,76.852,57438.0
2024-09-17 12:10:00,79.34,79.34,79.33,79.34,72884.0,76.8617,76.8617,76.852,76.8617,72884.0
2024-09-17 12:20:00,79.33,79.34,79.33,79.34,73744.0,76.852,76.8617,76.852,76.8617,73744.0
2024-09-17 12:30:00,79.34,79.36,79.33,79.36,86481.0,76.8617,76.8811,76.852,76.8811,86481.0
2024-09-17 12:40:00,79.36,79.36,79.34,79.35,38077.0,76.8811,76.8811,76.8617,76.8714,38077.0
2024-09-17 12:50:00,79.36,79.36,79.35,79.36,62415.0,76.8811,76.8811,76.8714,76.8811,62415.0
2024-09-17 13:00:00,79.35,79.36,79.33,79.34,115409.0,76.8714,76.8811,76.852,76.8617,115409.0
2024-09-17 13:10:00,79.34,79.36,79.33,79.36,61247.0,76.8617,76.8811,76.852,76.8811,61247.0
2024-09-17 13:20:00,79.36,79.36,79.35,79.36,42397.0,76.8811,76.8811,76.8714,76.8811,42397.0
2024-09-17 13:30:00,79.36,79.36,79.34,79.36,88204.0,76.8811,76.8811,76.8617,76.8811,88204.0
2024-09-17 13:40:00,79.36,79.38,79.35,79.37,125022.0,76.8811,76.9005,76.8714,76.8908,125022.0
2024-09-17 13:50:00,79.38,79.38,79.35,79.35,182363.0,76.9005,76.9005,76.8714,76.8714,182363.0
2024-09-17 14:00:00,79.35,79.37,79.35,79.37,47171.0,76.8714,76.8908,76.8714,76.8908,47171.0
2024-09-17 14:10:00,79.37,79.37,79.36,79.37,82628.0,76.8908,76.8908,76.8811,76.8908,82628.0
2024-09-17 14:20:00,79.37,79.38,79.36,79.38,71472.0,76.8908,76.9005,76.8811,76.9005,71472.0
2024-09-17 14:30:00,79.38,79.38,79.36,79.37,39986.0,76.9005,76.9005,76.8811,76.8908,39986.0
2024-09-17 14:40:00,79.36,79.37,79.35,79.36,64751.0,76.8811,76.8908,76.8714,76.8811,64751.0
2024-09-17 14:50:00,79.36,79.37,79.35,79.37,45417.0,76.8811,76.8908,76.8714,76.8908,45417.0
2024-09-17 15:00:00,79.37,79.38,79.36,79.36,176332.0,76.8908,76.9005,76.8811,76.8811,176332.0
2024-09-17 15:10:00,79.37,79.37,79.36,79.36,49100.0,76.8908,76.8908,76.8811,76.8811,49100.0
2024-09-17 15:20:00,79.37,79.37,79.36,79.36,144614.0,76.8908,76.8908,76.8811,76.8811,144614.0
2024-09-17 15:30:00,79.37,79.38,79.36,79.38,179721.0,76.8908,76.9005,76.8811,76.9005,179721.0
2024-09-17 15:40:00,79.38,79.39,79.37,79.39,131067.0,76.9005,76.9102,76.8908,76.9102,131067.0
2024-09-17 15:50:00,79.39,79.39,79.38,79.38,139494.0,76.9102,76.9102,76.9005,76.9005,139494.0
2024-09-18 09:30:00,79.34,79.34,79.32,79.32,154570.0,76.8617,76.8617,76.8423,76.8423,154570.0
2024-09-18 09:40:00,79.33,79.34,79.32,79.33,44799.0,76.852,76.8617,76.8423,76.852,44799.0
2024-09-18 09:50:00,79.33,79.33,79.31,79.31,48859.0,76.852,76.852,76.8327,76.8327,48859.0
2024-09-18 10:00:00,79.31,79.32,79.29,79.3,72807.0,76.8327,76.8423,76.8133,76.823,72807.0
2024-09-18 10:10:00,79.29,79.31,79.27,79.28,95783.0,76.8133,76.8327,76.7939,76.8036,95783.0
2024-09-18 10:20:00,79.27,79.28,79.26,79.28,56844.0,76.7939,76.8036,76.7842,76.8036,56844.0
2024-09-18 10:30:00,79.27,79.28,79.26,79.27,131465.0,76.7939,76.8036,76.7842,76.7939,131465.0
2024-09-18 10:40:00,79.27,79.27,79.26,79.27,70495.0,76.7939,76.7939,76.7842,76.7939,70495.0
2024-09-18 10:50:00,79.27,79.27,79.26,79.27,133168.0,76.7939,76.7939,76.7842,76.7939,133168.0
2024-09-18 11:00:00,79.27,79.29,79.26,79.29,91431.0,76.7939,76.8133,76.7842,76.8133,91431.0
2024-09-18 11:10:00,79.29,79.29,79.27,79.29,49697.0,76.8133,76.8133,76.7939,76.8133,49697.0
2024-09-18 11:20:00,79.29,79.29,79.28,79.29,37138.0,76.8133,76.8133,76.8036,76.8133,37138.0
2024-09-18 11:30:00,79.28,79.3,79.28,79.29,58605.0,76.8036,76.823,76.8036,76.8133,58605.0
2024-09-18 11:40:00,79.29,79.29,79.27,79.29,91760.0,76.8133,76.8133,76.7939,76.8133,91760.0
2024-09-18 11:50:00,79.29,79.29,79.28,79.29,126558.0,76.8133,76.8133,76.8036,76.8133,126558.0
2024-09-18 12:00:00,79.28,79.3,79.28,79.3,51230.0,76.8036,76.823,76.8036,76.823,51230.0
2024-09-18 12:10:00,79.3,79.3,79.29,79.3,39420.0,76.823,76.823,76.8133,76.823,39420.0
2024-09-18 12:20:00,79.3,79.3,79.29,79.3,56563.0,76.823,76.823,76.8133,76.823,56563.0
2024-09-18 12:30:00,79.3,79.3,79.29,79.29,38538.0,76.823,76.823,76.8133,76.8133,38538.0
2024-09-18 12:40:00,79.29,79.3,79.29,79.3,39321.0,76.8133,76.823,76.8133,76.823,39321.0
2024-09-18 12:50:00,79.29,79.32,79.29,79.31,50371.0,76.8133,76.8423,76.8133,76.8327,50371.0
2024-09-18 13:00:00,79.32,79.32,79.31,79.31,19316.0,76.8423,76.8423,76.8327,76.8327,19316.0
2024-09-18 13:10:00,79.32,79.32,79.31,79.31,45003.0,76.8423,76.8423,76.8327,76.8327,45003.0
2024-09-18 13:20:00,79.31,79.32,79.31,79.31,31217.0,76.8327,76.8423,76.8327,76.8327,31217.0
2024-09-18 13:30:00,79.31,79.33,79.31,79.31,43812.0,76.8327,76.852,76.8327,76.8327,43812.0
2024-09-18 13:40:00,79.31,79.32,79.3,79.32,68392.0,76.8327,76.8423,76.823,76.8423,68392.0
2024-09-18 13:50:00,79.31,79.32,79.29,79.29,66375.0,76.8327,76.8423,76.8133,76.8133,66375.0
2024-09-18 14:00:00,79.3,79.48,79.29,79.42,151041.0,76.823,76.9973,76.8133,76.9392,151041.0
2024-09-18 14:10:00,79.41,79.48,79.38,79.47,87523.0,76.9295,76.9973,76.9005,76.9877,87523.0
2024-09-18 14:20:00,79.48,79.5,79.44,79.45,88107.0,76.9973,77.0167,76.9586,76.9683,88107.0
2024-09-18 14:30:00,79.45,79.52,79.44,79.46,67956.0,76.9683,77.0361,76.9586,76.978,67956.0
2024-09-18 14:40:00,79.45,79.45,79.38,79.4,88248.0,76.9683,76.9683,76.9005,76.9198,88248.0
2024-09-18 14:50:00,79.39,79.42,79.37,79.37,85663.0,76.9102,76.9392,76.8908,76.8908,85663.0
2024-09-18 15:00:00,79.38,79.38,79.32,79.36,140124.0,76.9005,76.9005,76.8423,76.8811,140124.0
2024-09-18 15:10:00,79.36,79.39,79.35,79.36,64415.0,76.8811,76.9102,76.8714,76.8811,64415.0
2024-09-18 15:20:00,79.36,79.36,79.3,79.34,128420.0,76.8811,76.8811,76.823,76.8617,128420.0
2024-09-18 15:30:00,79.34,79.35,79.32,79.34,197708.0,76.8617,76.8714,76.8423,76.8617,197708.0
2024-09-18 15:40:00,79.35,79.37,79.32,79.33,114116.0,76.8714,76.8908,76.8423,76.852,114116.0
2024-09-18 15:50:00,79.33,79.33,79.29,79.31,115080.0,76.852,76.852,76.8133,76.8327,115080.0
2024-09-19 09:30:00,79.37,79.37,79.31,79.36,1308395.0,76.8908,76.8908,76.8327,76.8811,1308395.0
2024-09-19 09:40:00,79.36,79.38,79.36,79.36,46252.0,76.8811,76.9005,76.8811,76.8811,46252.0
2024-09-19 09:50:00,79.36,79.37,79.33,79.34,240605.0,76.8811,76.8908,76.852,76.8617,240605.0
2024-09-19 10:00:00,79.34,79.37,79.33,79.35,66052.0,76.8617,76.8908,76.852,76.8714,66052.0
2024-09-19 10:10:00,79.36,79.38,79.35,79.38,40397.0,76.8811,76.9005,76.8714,76.9005,40397.0
2024-09-19 10:20:00,79.38,79.41,79.37,79.4,25935.0,76.9005,76.9295,76.8908,76.9198,25935.0
2024-09-19 10:30:00,79.41,79.42,79.4,79.42,27914.0,76.9295,76.9392,76.9198,76.9392,27914.0
2024-09-19 10:40:00,79.42,79.43,79.41,79.42,33694.0,76.9392,76.9489,76.9295,76.9392,33694.0
2024-09-19 10:50:00,79.43,79.44,79.41,79.42,20006.0,76.9489,76.9586,76.9295,76.9392,20006.0
2024-09-19 11:00:00,79.42,79.43,79.41,79.42,48504.0,76.9392,76.9489,76.9295,76.9392,48504.0
2024-09-19 11:10:00,79.41,79.43,79.41,79.42,50961.0,76.9295,76.9489,76.9295,76.9392,50961.0
2024-09-19 11:20:00,79.42,79.43,79.42,79.42,35085.0,76.9392,76.9489,76.9392,76.9392,35085.0
2024-09-19 11:30:00,79.42,79.43,79.42,79.42,29104.0,76.9392,76.9489,76.9392,76.9392,29104.0
2024-09-19 11:40:00,79.42,79.43,79.4,79.41,29033.0,76.9392,76.9489,76.9198,76.9295,29033.0
2024-09-19 11:50:00,79.41,79.41,79.4,79.4,52487.0,76.9295,76.9295,76.9198,76.9198,52487.0
2024-09-19 12:00:00,79.4,79.41,79.4,79.4,70157.0,76.9198,76.9295,76.9198,76.9198,70157.0
2024-09-19 12:10:00,79.41,79.41,79.4,79.41,79097.0,76.9295,76.9295,76.9198,76.9295,79097.0
2024-09-19 12:20:00,79.41,79.41,79.4,79.41,14081.0,76.9295,76.9295,76.9198,76.9295,14081.0
2024-09-19 12:30:00,79.4,79.41,79.4,79.41,48736.0,76.9198,76.9295,76.9198,76.9295,48736.0
2024-09-19 12:40:00,79.41,79.41,79.4,79.41,49273.0,76.9295,76.9295,76.9198,76.9295,49273.0
2024-09-19 12:50:00,79.4,79.41,79.4,79.4,34229.0,76.9198,76.9295,76.9198,76.9198,34229.0
2024-09-19 13:00:00,79.41,79.41,79.39,79.41,19735.0,76.9295,76.9295,76.9102,76.9295,19735.0
2024-09-19 13:10:00,79.41,79.42,79.4,79.41,54204.0,76.9295,76.9392,76.9198,76.9295,54204.0
2024-09-19 13:20:00,79.41,79.41,79.4,79.4,77000.0,76.9295,76.9295,76.9198,76.9198,77000.0
2024-09-19 13:30:00,79.41,79.41,79.4,79.41,56328.0,76.9295,76.9295,76.9198,76.9295,56328.0
2024-09-19 13:40:00,79.41,79.41,79.4,79.41,61610.0,76.9295,76.9295,76.9198,76.9295,61610.0
2024-09-19 13:50:00,79.41,79.42,79.4,79.42,90461.0,76.9295,76.9392,76.9198,76.9392,90461.0
2024-09-19 14:00:00,79.41,79.42,79.4,79.41,47865.0,76.9295,76.9392,76.9198,76.9295,47865.0
2024-09-19 14:10:00,79.4,79.41,79.4,79.41,76615.0,76.9198,76.9295,76.9198,76.9295,76615.0
2024-09-19 14:20:00,79.41,79.42,79.4,79.42,16760.0,76.9295,76.9392,76.9198,76.9392,16760.0
2024-09-19 14:30:00,79.42,79.42,79.41,79.42,13776.0,76.9392,76.9392,76.9295,76.9392,13776.0
2024-09-19 14:40:00,79.41,79.42,79.4,79.41,82489.0,76.9295,76.9392,76.9198,76.9295,82489.0
2024-09-19 14:50:00,79.41,79.42,79.4,79.42,68243.0,76.9295,76.9392,76.9198,76.9392,68243.0
2024-09-19 15:00:00,79.41,79.42,79.41,79.42,79261.0,76.9295,76.9392,76.9295,76.9392,79261.0
2024-09-19 15:10:00,79.42,79.42,79.41,79.42,14585.0,76.9392,76.9392,76.9295,76.9392,14585.0
2024-09-19 15:20:00,79.42,79.42,79.41,79.41,63291.0,76.9392,76.9392,76.9295,76.9295,63291.0
2024-09-19 15:30:00,79.41,79.42,79.4,79.41,89631.0,76.9295,76.9392,76.9198,76.9295,89631.0
2024-09-19 15:40:00,79.4,79.41,79.4,79.41,34966.0,76.9198,76.9295,76.9198,76.9295,34966.0
2024-09-19 15:50:00,79.41,79.42,79.38,79.39,102491.0,76.9295,76.9392,76.9005,76.9102,102491.0
2024-09-20 09:30:00,79.35,79.36,79.33,79.34,97999.0,76.8714,76.8811,76.852,76.8617,97999.0
2024-09-20 09:40:00,79.35,79.37,79.34,79.37,83523.0,76.8714,76.8908,76.8617,76.8908,83523.0
2024-09-20 09:50:00,79.37,79.37,79.34,79.34,85907.0,76.8908,76.8908,76.8617,76.8617,85907.0
2024-09-20 10:00:00,79.35,79.36,79.34,79.36,165062.0,76.8714,76.8811,76.8617,76.8811,165062.0
2024-09-20 10:10:00,79.36,79.36,79.34,79.36,218368.0,76.8811,76.8811,76.8617,76.8811,218368.0
2024-09-20 10:20:00,79.36,79.36,79.34,79.34,64274.0,76.8811,76.8811,76.8617,76.8617,64274.0
2024-09-20 10:30:00,79.34,79.35,79.34,79.35,42441.0,76.8617,76.8714,76.8617,76.8714,42441.0
2024-09-20 10:40:00,79.34,79.36,79.34,79.36,72964.0,76.8617,76.8811,76.8617,76.8811,72964.0
2024-09-20 10:50:00,79.36,79.36,79.35,79.36,137239.0,76.8811,76.8811,76.8714,76.8811,137239.0
2024-09-20 11:00:00,79.35,79.36,79.35,79.36,98491.0,76.8714,76.8811,76.8714,76.8811,98491.0
2024-09-20 11:10:00,79.36,79.36,79.34,79.36,121684.0,76.8811,76.8811,76.8617,76.8811,121684.0
2024-09-20 11:20:00,79.36,79.37,79.35,79.36,36737.0,76.8811,76.8908,76.8714,76.8811,36737.0
2024-09-20 11:30:00,79.36,79.41,79.35,79.41,67789.0,76.8811,76.9295,76.8714,76.9295,67789.0
2024-09-20 11:40:00,79.4,79.44,79.39,79.43,75847.0,76.9198,76.9586,76.9102,76.9489,75847.0
2024-09-20 11:50:00,79.44,79.46,79.42,79.45,73222.0,76.9586,76.978,76.9392,76.9683,73222.0
2024-09-20 12:00:00,79.45,79.46,79.44,79.45,69178.0,76.9683,76.978,76.9586,76.9683,69178.0
2024-09-20 12:10:00,79.45,79.49,79.45,79.48,57763.0,76.9683,77.007,76.9683,76.9973,57763.0
2024-09-20 12:20:00,79.48,79.49,79.47,79.48,67635.0,76.9973,77.007,76.9877,76.9973,67635.0
2024-09-20 12:30:00,79.48,79.48,79.46,79.48,53548.0,76.9973,76.9973,76.978,76.9973,53548.0
2024-09-20 12:40:00,79.48,79.49,79.47,79.49,12627.0,76.9973,77.007,76.9877,77.007,12627.0
2024-09-20 12:50:00,79.49,79.5,79.48,79.5,7927.0,77.007,77.0167,76.9973,77.0167,7927.0
2024-09-20 13:00:00,79.49,79.5,79.48,79.49,12333.0,77.007,77.0167,76.9973,77.007,12333.0
2024-09-20 13:10:00,79.49,79.49,79.47,79.49,151885.0,77.007,77.007,76.9877,77.007,151885.0
2024-09-20 13:20:00,79.48,79.49,79.47,79.48,97830.0,76.9973,77.007,76.9877,76.9973,97830.0
2024-09-20 13:30:00,79.48,79.48,79.47,79.48,6247.0,76.9973,76.9973,76.9877,76.9973,6247.0
2024-09-20 13:40:00,79.47,79.48,79.47,79.48,113189.0,76.9877,76.9973,76.9877,76.9973,113189.0
2024-09-20 13:50:00,79.47,79.48,79.46,79.46,232636.0,76.9877,76.9973,76.978,76.978,232636.0
2024-09-20 14:00:00,79.47,79.47,79.45,79.47,192725.0,76.9877,76.9877,76.9683,76.9877,192725.0
2024-09-20 14:10:00,79.47,79.47,79.45,79.46,91961.0,76.9877,76.9877,76.9683,76.978,91961.0
2024-09-20 14:20:00,79.46,79.47,79.45,79.45,144161.0,76.978,76.9877,76.9683,76.9683,144161.0
2024-09-20 14:30:00,79.46,79.46,79.45,79.46,40060.0,76.978,76.978,76.9683,76.978,40060.0
2024-09-20 14:40:00,79.46,79.46,79.45,79.45,126500.0,76.978,76.978,76.9683,76.9683,126500.0
2024-09-20 14:50:00,79.45,79.46,79.43,79.45,186717.0,76.9683,76.978,76.9489,76.9683,186717.0
2024-09-20 15:00:00,79.45,79.46,79.44,79.45,55581.0,76.9683,76.978,76.9586,76.9683,55581.0
2024-09-20 15:10:00,79.45,79.46,79.45,79.46,47837.0,76.9683,76.978,76.9683,76.978,47837.0
2024-09-20 15:20:00,79.45,79.48,79.45,79.48,64445.0,76.9683,76.9973,76.9683,76.9973,64445.0
2024-09-20 15:30:00,79.48,79.48,79.47,79.48,67053.0,76.9973,76.9973,76.9877,76.9973,67053.0
2024-09-20 15:40:00,79.48,79.49,79.47,79.48,269846.0,76.9973,77.007,76.9877,76.9973,269846.0
2024-09-20 15:50:00,79.48,79.5,79.48,79.49,292027.0,76.9973,77.0167,76.9973,77.007,292027.0
2024-09-23 09:30:00,79.47,79.47,79.4,79.45,54194.0,76.9877,76.9877,76.9198,76.9683,54194.0
2024-09-23 09:40:00,79.45,79.49,79.41,79.44,65446.0,76.9683,77.007,76.9295,76.9586,65446.0
2024-09-23 09:50:00,79.44,79.45,79.41,79.42,51031.0,76.9586,76.9683,76.9295,76.9392,51031.0
2024-09-23 10:00:00,79.42,79.42,79.38,79.39,99899.0,76.9392,76.9392,76.9005,76.9102,99899.0
2024-09-23 10:10:00,79.4,79.41,79.39,79.39,87315.0,76.9198,76.9295,76.9102,76.9102,87315.0
2024-09-23 10:20:00,79.4,79.42,79.39,79.41,79131.0,76.9198,76.9392,76.9102,76.9295,79131.0
2024-09-23 10:30:00,79.41,79.42,79.4,79.42,52762.0,76.9295,76.9392,76.9198,76.9392,52762.0
2024-09-23 10:40:00,79.42,79.43,79.4,79.42,69624.0,76.9392,76.9489,76.9198,76.9392,69624.0
2024-09-23 10:50:00,79.42,79.44,79.42,79.43,50430.0,76.9392,76.9586,76.9392,76.9489,50430.0
2024-09-23 11:00:00,79.43,79.44,79.42,79.42,74688.0,76.9489,76.9586,76.9392,76.9392,74688.0
2024-09-23 11:10:00,79.42,79.43,79.41,79.42,27862.0,76.9392,76.9489,76.9295,76.9392,27862.0
2024-09-23 11:20:00,79.42,79.43,79.42,79.42,44888.0,76.9392,76.9489,76.9392,76.9392,44888.0
2024-09-23 11:30:00,79.42,79.44,79.42,79.43,41627.0,76.9392,76.9586,76.9392,76.9489,41627.0
2024-09-23 11:40:00,79.43,79.45,79.43,79.45,50453.0,76.9489,76.9683,76.9489,76.9683,50453.0
2024-09-23 11:50:00,79.44,79.47,79.44,79.47,23683.0,76.9586,76.9877,76.9586,76.9877,23683.0
2024-09-23 12:00:00,79.48,79.48,79.46,79.47,41341.0,76.9973,76.9973,76.978,76.9877,41341.0
2024-09-23 12:10:00,79.47,79.48,79.47,79.48,19050.0,76.9877,76.9973,76.9877,76.9973,19050.0
2024-09-23 12:20:00,79.47,79.48,79.47,79.48,20840.0,76.9877,76.9973,76.9877,76.9973,20840.0
2024-09-23 12:30:00,79.48,79.5,79.47,79.48,48997.0,76.9973,77.0167,76.9877,76.9973,48997.0
2024-09-23 12:40:00,79.48,79.49,79.48,79.48,10612.0,76.9973,77.007,76.9973,76.9973,10612.0
2024-09-23 12:50:00,79.48,79.49,79.48,79.48,24734.0,76.9973,77.007,76.9973,76.9973,24734.0
2024-09-23 13:00:00,79.48,79.5,79.48,79.5,43951.0,76.9973,77.0167,76.9973,77.0167,43951.0
2024-09-23 13:10:00,79.5,79.51,79.49,79.51,39961.0,77.0167,77.0264,77.007,77.0264,39961.0
2024-09-23 13:20:00,79.5,79.51,79.49,79.5,42025.0,77.0167,77.0264,77.007,77.0167,42025.0
2024-09-23 13:30:00,79.5,79.51,79.49,79.51,37849.0,77.0167,77.0264,77.007,77.0264,37849.0
2024-09-23 13:40:00,79.51,79.51,79.5,79.51,49148.0,77.0264,77.0264,77.0167,77.0264,49148.0
2024-09-23 13:50:00,79.5,79.51,79.49,79.5,74192.0,77.0167,77.0264,77.007,77.0167,74192.0
2024-09-23 14:00:00,79.5,79.5,79.47,79.48,28085.0,77.0167,77.0167,76.9877,76.9973,28085.0
2024-09-23 14:10:00,79.48,79.49,79.47,79.48,26592.0,76.9973,77.007,76.9877,76.9973,26592.0
2024-09-23 14:20:00,79.48,79.49,79.48,79.48,11784.0,76.9973,77.007,76.9973,76.9973,11784.0
2024-09-23 14:30:00,79.48,79.49,79.48,79.48,26397.0,76.9973,77.007,76.9973,76.9973,26397.0
2024-09-23 14:40:00,79.48,79.49,79.48,79.49,39207.0,76.9973,77.007,76.9973,77.007,39207.0
2024-09-23 14:50:00,79.49,79.49,79.47,79.48,34015.0,77.007,77.007,76.9877,76.9973,34015.0
2024-09-23 15:00:00,79.48,79.48,79.45,79.46,27960.0,76.9973,76.9973,76.9683,76.978,27960.0
2024-09-23 15:10:00,79.45,79.47,79.45,79.46,28785.0,76.9683,76.9877,76.9683,76.978,28785.0
2024-09-23 15:20:00,79.46,79.47,79.45,79.45,40527.0,76.978,76.9877,76.9683,76.9683,40527.0
2024-09-23 15:30:00,79.45,79.47,79.45,79.46,46323.0,76.9683,76.9877,76.9683,76.978,46323.0
2024-09-23 15:40:00,79.47,79.47,79.45,79.45,68837.0,76.9877,76.9877,76.9683,76.9683,68837.0
2024-09-23 15:50:00,79.45,79.46,79.44,79.45,160964.0,76.9683,76.978,76.9586,76.9683,160964.0
2024-09-24 09:30:00,79.44,79.44,79.4,79.42,50889.0,76.9586,76.9586,76.9198,76.9392,50889.0
2024-09-24 09:40:00,79.42,79.44,79.42,79.42,47785.0,76.9392,76.9586,76.9392,76.9392,47785.0
2024-09-24 09:50:00,79.42,79.44,79.42,79.44,50308.0,76.9392,76.9586,76.9392,76.9586,50308.0
2024-09-24 10:00:00,79.44,79.5,79.44,79.5,41245.0,76.9586,77.0167,76.9586,77.0167,41245.0
2024-09-24 10:10:00,79.5,79.5,79.46,79.5,92563.0,77.0167,77.0167,76.978,77.0167,92563.0
2024-09-24 10:20:00,79.5,79.52,79.49,79.51,67470.0,77.0167,77.0361,77.007,77.0264,67470.0
2024-09-24 10:30:00,79.5,79.51,79.48,79.49,18314.0,77.0167,77.0264,76.9973,77.007,18314.0
2024-09-24 10:40:00,79.49,79.5,79.48,79.5,28283.0,77.007,77.0167,76.9973,77.0167,28283.0
2024-09-24 10:50:00,79.49,79.51,79.48,79.48,163206.0,77.007,77.0264,76.9973,76.9973,163206.0
2024-09-24 11:00:00,79.49,79.5,79.48,79.5,25890.0,77.007,77.0167,76.9973,77.0167,25890.0
2024-09-24 11:10:00,79.5,79.51,79.49,79.5,14210.0,77.0167,77.0264,77.007,77.0167,14210.0
2024-09-24 11:20:00,79.49,79.51,79.49,79.5,56251.0,77.007,77.0264,77.007,77.0167,56251.0
2024-09-24 11:30:00,79.5,79.51,79.49,79.5,33402.0,77.0167,77.0264,77.007,77.0167,33402.0
2024-09-24 11:40:00,79.49,79.5,79.48,79.48,14188.0,77.007,77.0167,76.9973,76.9973,14188.0
2024-09-24 11:50:00,79.48,79.5,79.47,79.49,92010.0,76.9973,77.0167,76.9877,77.007,92010.0
2024-09-24 12:00:00,79.5,79.52,79.49,79.52,32197.0,77.0167,77.0361,77.007,77.0361,32197.0
2024-09-24 12:10:00,79.52,79.53,79.5,79.52,13072.0,77.0361,77.0458,77.0167,77.0361,13072.0
2024-09-24 12:20:00,79.51,79.52,79.5,79.52,10377.0,77.0264,77.0361,77.0167,77.0361,10377.0
2024-09-24 12:30:00,79.51,79.52,79.49,79.51,13417.0,77.0264,77.0361,77.007,77.0264,13417.0
2024-09-24 12:40:00,79.5,79.51,79.49,79.5,22828.0,77.0167,77.0264,77.007,77.0167,22828.0
2024-09-24 12:50:00,79.51,79.51,79.49,79.49,7106.0,77.0264,77.0264,77.007,77.007,7106.0
2024-09-24 13:00:00,79.5,79.51,79.48,79.48,27272.0,77.0167,77.0264,76.9973,76.9973,27272.0
2024-09-24 13:10:00,79.49,79.5,79.47,79.48,27942.0,77.007,77.0167,76.9877,76.9973,27942.0
2024-09-24 13:20:00,79.49,79.5,79.48,79.49,59448.0,77.007,77.0167,76.9973,77.007,59448.0
2024-09-24 13:30:00,79.48,79.5,79.48,79.5,19684.0,76.9973,77.0167,76.9973,77.0167,19684.0
2024-09-24 13:40:00,79.5,79.51,79.49,79.5,22605.0,77.0167,77.0264,77.007,77.0167,22605.0
2024-09-24 13:50:00,79.5,79.51,79.5,79.51,10167.0,77.0167,77.0264,77.0167,77.0264,10167.0
2024-09-24 14:00:00,79.51,79.53,79.5,79.52,21339.0,77.0264,77.0458,77.0167,77.0361,21339.0
2024-09-24 14:10:00,79.52,79.52,79.51,79.52,14911.0,77.0361,77.0361,77.0264,77.0361,14911.0
2024-09-24 14:20:00,79.52,79.53,79.51,79.53,25954.0,77.0361,77.0458,77.0264,77.0458,25954.0
2024-09-24 14:30:00,79.52,79.53,79.51,79.52,41278.0,77.0361,77.0458,77.0264,77.0361,41278.0
2024-09-24 14:40:00,79.52,79.52,79.5,79.51,36198.0,77.0361,77.0361,77.0167,77.0264,36198.0
2024-09-24 14:50:00,79.51,79.51,79.5,79.51,14418.0,77.0264,77.0264,77.0167,77.0264,14418.0
2024-09-24 15:00:00,79.51,79.53,79.5,79.53,51185.0,77.0264,77.0458,77.0167,77.0458,51185.0
2024-09-24 15:10:00,79.53,79.53,79.52,79.52,19894.0,77.0458,77.0458,77.0361,77.0361,19894.0
2024-09-24 15:20:00,79.53,79.53,79.52,79.53,44950.0,77.0458,77.0458,77.0361,77.0458,44950.0
2024-09-24 15:30:00,79.53,79.53,79.52,79.53,45979.0,77.0458,77.0458,77.0361,77.0458,45979.0
2024-09-24 15:40:00,79.53,79.53,79.52,79.53,27398.0,77.0458,77.0458,77.0361,77.0458,27398.0
2024-09-24 15:50:00,79.53,79.54,79.52,79.54,112199.0,77.0458,77.0555,77.0361,77.0555,112199.0
2024-09-25 09:30:00,79.5,79.5,79.47,79.48,45165.0,77.0167,77.0167,76.9877,76.9973,45165.0
2024-09-25 09:40:00,79.47,79.49,79.45,79.45,76223.0,76.9877,77.007,76.9683,76.9683,76223.0
2024-09-25 09:50:00,79.45,79.48,79.45,79.47,24949.0,76.9683,76.9973,76.9683,76.9877,24949.0
2024-09-25 10:00:00,79.45,79.47,79.44,79.45,54044.0,76.9683,76.9877,76.9586,76.9683,54044.0
2024-09-25 10:10:00,79.45,79.46,79.43,79.44,26001.0,76.9683,76.978,76.9489,76.9586,26001.0
2024-09-25 10:20:00,79.43,79.45,79.43,79.44,21498.0,76.9489,76.9683,76.9489,76.9586,21498.0
2024-09-25 10:30:00,79.45,79.45,79.43,79.45,10354.0,76.9683,76.9683,76.9489,76.9683,10354.0
2024-09-25 10:40:00,79.44,79.45,79.44,79.45,7928.0,76.9586,76.9683,76.9586,76.9683,7928.0
2024-09-25 10:50:00,79.45,79.46,79.44,79.44,18738.0,76.9683,76.978,76.9586,76.9586,18738.0
2024-09-25 11:00:00,79.44,79.45,79.43,79.45,12755.0,76.9586,76.9683,76.9489,76.9683,12755.0
2024-09-25 11:10:00,79.45,79.45,79.43,79.44,16715.0,76.9683,76.9683,76.9489,76.9586,16715.0
2024-09-25 11:20:00,79.44,79.44,79.43,79.44,11934.0,76.9586,76.9586,76.9489,76.9586,11934.0
2024-09-25 11:30:00,79.44,79.45,79.43,79.44,17757.0,76.9586,76.9683,76.9489,76.9586,17757.0
2024-09-25 11:40:00,79.45,79.45,79.44,79.45,64221.0,76.9683,76.9683,76.9586,76.9683,64221.0
2024-09-25 11:50:00,79.45,79.45,79.44,79.45,44012.0,76.9683,76.9683,76.9586,76.9683,44012.0
2024-09-25 12:00:00,79.45,79.45,79.43,79.44,20007.0,76.9683,76.9683,76.9489,76.9586,20007.0
2024-09-25 12:10:00,79.44,79.45,79.43,79.45,24099.0,76.9586,76.9683,76.9489,76.9683,24099.0
2024-09-25 12:20:00,79.45,79.46,79.44,79.45,26665.0,76.9683,76.978,76.9586,76.9683,26665.0
2024-09-25 12:30:00,79.45,79.46,79.44,79.45,39090.0,76.9683,76.978,76.9586,76.9683,39090.0
2024-09-25 12:40:00,79.45,79.46,79.45,79.45,19748.0,76.9683,76.978,76.9683,76.9683,19748.0
2024-09-25 12:50:00,79.45,79.46,79.42,79.42,79571.0,76.9683,76.978,76.9392,76.9392,79571.0
2024-09-25 13:00:00,79.42,79.44,79.42,79.42,63976.0,76.9392,76.9586,76.9392,76.9392,63976.0
2024-09-25 13:10:00,79.42,79.44,79.42,79.42,29137.0,76.9392,76.9586,76.9392,76.9392,29137.0
2024-09-25 13:20:00,79.43,79.43,79.42,79.43,107989.0,76.9489,76.9489,76.9392,76.9489,107989.0
2024-09-25 13:30:00,79.42,79.44,79.42,79.44,16611.0,76.9392,76.9586,76.9392,76.9586,16611.0
2024-09-25 13:40:00,79.44,79.44,79.43,79.44,130520.0,76.9586,76.9586,76.9489,76.9586,130520.0
2024-09-25 13:50:00,79.44,79.45,79.43,79.45,29142.0,76.9586,76.9683,76.9489,76.9683,29142.0
2024-09-25 14:00:00,79.45,79.45,79.43,79.44,20180.0,76.9683,76.9683,76.9489,76.9586,20180.0
2024-09-25 14:10:00,79.45,79.45,79.44,79.45,15835.0,76.9683,76.9683,76.9586,76.9683,15835.0
2024-09-25 14:20:00,79.45,79.45,79.44,79.45,19386.0,76.9683,76.9683,76.9586,76.9683,19386.0
2024-09-25 14:30:00,79.45,79.45,79.43,79.43,16921.0,76.9683,76.9683,76.9489,76.9489,16921.0
2024-09-25 14:40:00,79.44,79.44,79.43,79.44,31408.0,76.9586,76.9586,76.9489,76.9586,31408.0
2024-09-25 14:50:00,79.44,79.44,79.43,79.44,70220.0,76.9586,76.9586,76.9489,76.9586,70220.0
2024-09-25 15:00:00,79.44,79.44,79.42,79.44,37876.0,76.9586,76.9586,76.9392,76.9586,37876.0
2024-09-25 15:10:00,79.44,79.44,79.42,79.42,23024.0,76.9586,76.9586,76.9392,76.9392,23024.0
2024-09-25 15:20:00,79.43,79.43,79.42,79.43,53863.0,76.9489,76.9489,76.9392,76.9489,53863.0
2024-09-25 15:30:00,79.42,79.43,79.42,79.42,41006.0,76.9392,76.9489,76.9392,76.9392,41006.0
2024-09-25 15:40:00,79.42,79.43,79.41,79.41,109627.0,76.9392,76.9489,76.9295,76.9295,109627.0
2024-09-25 15:50:00,79.41,79.42,79.4,79.41,422598.0,76.9295,76.9392,76.9198,76.9295,422598.0
2024-09-26 09:30:00,79.42,79.44,79.4,79.41,74240.0,76.9392,76.9586,76.9198,76.9295,74240.0
2024-09-26 09:40:00,79.41,79.41,79.37,79.37,60310.0,76.9295,76.9295,76.8908,76.8908,60310.0
2024-09-26 09:50:00,79.38,79.39,79.36,79.38,118528.0,76.9005,76.9102,76.8811,76.9005,118528.0
2024-09-26 10:00:00,79.38,79.38,79.34,79.34,49528.0,76.9005,76.9005,76.8617,76.8617,49528.0
2024-09-26 10:10:00,79.34,79.36,79.34,79.34,32317.0,76.8617,76.8811,76.8617,76.8617,32317.0
2024-09-26 10:20:00,79.34,79.35,79.32,79.33,40603.0,76.8617,76.8714,76.8423,76.852,40603.0
2024-09-26 10:30:00,79.32,79.35,79.31,79.34,47615.0,76.8423,76.8714,76.8327,76.8617,47615.0
2024-09-26 10:40:00,79.34,79.37,79.33,79.37,44246.0,76.8617,76.8908,76.852,76.8908,44246.0
2024-09-26 10:50:00,79.37,79.37,79.35,79.37,27622.0,76.8908,76.8908,76.8714,76.8908,27622.0
2024-09-26 11:00:00,79.37,79.37,79.34,79.34,30616.0,76.8908,76.8908,76.8617,76.8617,30616.0
2024-09-26 11:10:00,79.34,79.35,79.34,79.34,60687.0,76.8617,76.8714,76.8617,76.8617,60687.0
2024-09-26 11:20:00,79.34,79.36,79.34,79.36,64357.0,76.8617,76.8811,76.8617,76.8811,64357.0
2024-09-26 11:30:00,79.36,79.36,79.34,79.35,45017.0,76.8811,76.8811,76.8617,76.8714,45017.0
2024-09-26 11:40:00,79.36,79.36,79.35,79.36,33317.0,76.8811,76.8811,76.8714,76.8811,33317.0
2024-09-26 11:50:00,79.36,79.36,79.34,79.34,22376.0,76.8811,76.8811,76.8617,76.8617,22376.0
2024-09-26 12:00:00,79.34,79.34,79.33,79.34,18113.0,76.8617,76.8617,76.852,76.8617,18113.0
2024-09-26 12:10:00,79.34,79.34,79.33,79.33,20693.0,76.8617,76.8617,76.852,76.852,20693.0
2024-09-26 12:20:00,79.34,79.34,79.32,79.33,21540.0,76.8617,76.8617,76.8423,76.852,21540.0
2024-09-26 12:30:00,79.33,79.35,79.32,79.34,37780.0,76.852,76.8714,76.8423,76.8617,37780.0
2024-09-26 12:40:00,79.34,79.34,79.32,79.33,25101.0,76.8617,76.8617,76.8423,76.852,25101.0
2024-09-26 12:50:00,79.33,79.33,79.3,79.31,30910.0,76.852,76.852,76.823,76.8327,30910.0
2024-09-26 13:00:00,79.31,79.34,79.31,79.33,59745.0,76.8327,76.8617,76.8327,76.852,59745.0
2024-09-26 13:10:00,79.33,79.36,79.33,79.34,11981.0,76.852,76.8811,76.852,76.8617,11981.0
2024-09-26 13:20:00,79.34,79.36,79.34,79.36,23034.0,76.8617,76.8811,76.8617,76.8811,23034.0
2024-09-26 13:30:00,79.35,79.36,79.33,79.34,40727.0,76.8714,76.8811,76.852,76.8617,40727.0
2024-09-26 13:40:00,79.33,79.35,79.33,79.34,11902.0,76.852,76.8714,76.852,76.8617,11902.0
2024-09-26 13:50:00,79.34,79.35,79.34,79.34,43068.0,76.8617,76.8714,76.8617,76.8617,43068.0
2024-09-26 14:00:00,79.34,79.36,79.34,79.35,34852.0,76.8617,76.8811,76.8617,76.8714,34852.0
2024-09-26 14:10:00,79.36,79.37,79.35,79.37,30834.0,76.8811,76.8908,76.8714,76.8908,30834.0
2024-09-26 14:20:00,79.37,79.37,79.35,79.35,21454.0,76.8908,76.8908,76.8714,76.8714,21454.0
2024-09-26 14:30:00,79.36,79.37,79.35,79.36,25399.0,76.8811,76.8908,76.8714,76.8811,25399.0
2024-09-26 14:40:00,79.36,79.36,79.35,79.36,56070.0,76.8811,76.8811,76.8714,76.8811,56070.0
2024-09-26 14:50:00,79.36,79.36,79.34,79.36,17439.0,76.8811,76.8811,76.8617,76.8811,17439.0
2024-09-26 15:00:00,79.36,79.36,79.34,79.36,19511.0,76.8811,76.8811,76.8617,76.8811,19511.0
2024-09-26 15:10:00,79.36,79.37,79.35,79.36,42997.0,76.8811,76.8908,76.8714,76.8811,42997.0
2024-09-26 15:20:00,79.36,79.36,79.35,79.36,31556.0,76.8811,76.8811,76.8714,76.8811,31556.0
2024-09-26 15:30:00,79.35,79.36,79.34,79.34,19656.0,76.8714,76.8811,76.8617,76.8617,19656.0
2024-09-26 15:40:00,79.34,79.35,79.33,79.34,32729.0,76.8617,76.8714,76.852,76.8617,32729.0
2024-09-26 15:50:00,79.34,79.35,79.33,79.35,69688.0,76.8617,76.8714,76.852,76.8714,69688.0
2024-09-27 09:30:00,79.46,79.46,79.41,79.44,88395.0,76.978,76.978,76.9295,76.9586,88395.0
2024-09-27 09:40:00,79.44,79.44,79.42,79.44,49445.0,76.9586,76.9586,76.9392,76.9586,49445.0
2024-09-27 09:50:00,79.44,79.45,79.43,79.45,18174.0,76.9586,76.9683,76.9489,76.9683,18174.0
2024-09-27 10:00:00,79.44,79.47,79.43,79.47,35989.0,76.9586,76.9877,76.9489,76.9877,35989.0
2024-09-27 10:10:00,79.47,79.47,79.45,79.45,68325.0,76.9877,76.9877,76.9683,76.9683,68325.0
2024-09-27 10:20:00,79.46,79.46,79.44,79.45,16726.0,76.978,76.978,76.9586,76.9683,16726.0
2024-09-27 10:30:00,79.45,79.46,79.44,79.45,37977.0,76.9683,76.978,76.9586,76.9683,37977.0
2024-09-27 10:40:00,79.45,79.45,79.43,79.43,33851.0,76.9683,76.9683,76.9489,76.9489,33851.0
2024-09-27 10:50:00,79.44,79.45,79.43,79.45,34752.0,76.9586,76.9683,76.9489,76.9683,34752.0
2024-09-27 11:00:00,79.45,79.46,79.44,79.46,15070.0,76.9683,76.978,76.9586,76.978,15070.0
2024-09-27 11:10:00,79.45,79.46,79.44,79.44,30229.0,76.9683,76.978,76.9586,76.9586,30229.0
2024-09-27 11:20:00,79.45,79.47,79.44,79.47,14042.0,76.9683,76.9877,76.9586,76.9877,14042.0
2024-09-27 11:30:00,79.47,79.47,79.45,79.45,26904.0,76.9877,76.9877,76.9683,76.9683,26904.0
2024-09-27 11:40:00,79.45,79.46,79.45,79.46,21670.0,76.9683,76.978,76.9683,76.978,21670.0
2024-09-27 11:50:00,79.46,79.48,79.45,79.48,36151.0,76.978,76.9973,76.9683,76.9973,36151.0
2024-09-27 12:00:00,79.48,79.5,79.47,79.5,14440.0,76.9973,77.0167,76.9877,77.0167,14440.0
2024-09-27 12:10:00,79.5,79.5,79.49,79.5,44618.0,77.0167,77.0167,77.007,77.0167,44618.0
2024-09-27 12:20:00,79.5,79.51,79.49,79.5,27223.0,77.0167,77.0264,77.007,77.0167,27223.0
2024-09-27 12:30:00,79.49,79.51,79.49,79.51,31630.0,77.007,77.0264,77.007,77.0264,31630.0
2024-09-27 12:40:00,79.5,79.52,79.5,79.52,67791.0,77.0167,77.0361,77.0167,77.0361,67791.0
2024-09-27 12:50:00,79.52,79.52,79.5,79.5,45864.0,77.0361,77.0361,77.0167,77.0167,45864.0
2024-09-27 13:00:00,79.51,79.51,79.5,79.51,26410.0,77.0264,77.0264,77.0167,77.0264,26410.0
2024-09-27 13:10:00,79.51,79.52,79.5,79.52,17005.0,77.0264,77.0361,77.0167,77.0361,17005.0
2024-09-27 13:20:00,79.52,79.52,79.5,79.5,31624.0,77.0361,77.0361,77.0167,77.0167,31624.0
2024-09-27 13:30:00,79.51,79.52,79.5,79.52,13232.0,77.0264,77.0361,77.0167,77.0361,13232.0
2024-09-27 13:40:00,79.52,79.52,79.51,79.51,25966.0,77.0361,77.0361,77.0264,77.0264,25966.0
2024-09-27 13:50:00,79.52,79.52,79.51,79.51,20673.0,77.0361,77.0361,77.0264,77.0264,20673.0
2024-09-27 14:00:00,79.51,79.52,79.51,79.51,38700.0,77.0264,77.0361,77.0264,77.0264,38700.0
2024-09-27 14:10:00,79.52,79.52,79.51,79.52,5902.0,77.0361,77.0361,77.0264,77.0361,5902.0
2024-09-27 14:20:00,79.52,79.52,79.51,79.51,23251.0,77.0361,77.0361,77.0264,77.0264,23251.0
2024-09-27 14:30:00,79.51,79.52,79.5,79.51,33736.0,77.0264,77.0361,77.0167,77.0264,33736.0
2024-09-27 14:40:00,79.52,79.52,79.51,79.51,68875.0,77.0361,77.0361,77.0264,77.0264,68875.0
2024-09-27 14:50:00,79.51,79.52,79.5,79.52,41491.0,77.0264,77.0361,77.0167,77.0361,41491.0
2024-09-27 15:00:00,79.51,79.51,79.5,79.51,20649.0,77.0264,77.0264,77.0167,77.0264,20649.0
2024-09-27 15:10:00,79.51,79.52,79.5,79.52,32168.0,77.0264,77.0361,77.0167,77.0361,32168.0
2024-09-27 15:20:00,79.51,79.52,79.5,79.5,23874.0,77.0264,77.0361,77.0167,77.0167,23874.0
2024-09-27 15:30:00,79.51,79.52,79.5,79.52,40086.0,77.0264,77.0361,77.0167,77.0361,40086.0
2024-09-27 15:40:00,79.51,79.52,79.51,79.52,24218.0,77.0264,77.0361,77.0264,77.0361,24218.0
2024-09-27 15:50:00,79.51,79.52,79.51,79.52,68433.0,77.0264,77.0361,77.0264,77.0361,68433.0
2024-09-30 09:30:00,79.49,79.49,79.44,79.45,76039.0,77.007,77.007,76.9586,76.9683,76039.0
2024-09-30 09:40:00,79.45,79.46,79.44,79.45,177796.0,76.9683,76.978,76.9586,76.9683,177796.0
2024-09-30 09:50:00,79.45,79.47,79.44,79.45,46207.0,76.9683,76.9877,76.9586,76.9683,46207.0
2024-09-30 10:00:00,79.45,79.47,79.44,79.46,29629.0,76.9683,76.9877,76.9586,76.978,29629.0
2024-09-30 10:10:00,79.46,79.48,79.46,79.47,78064.0,76.978,76.9973,76.978,76.9877,78064.0
2024-09-30 10:20:00,79.46,79.47,79.45,79.46,7714.0,76.978,76.9877,76.9683,76.978,7714.0
2024-09-30 10:30:00,79.46,79.48,79.45,79.47,9037.0,76.978,76.9973,76.9683,76.9877,9037.0
2024-09-30 10:40:00,79.47,79.47,79.45,79.45,16733.0,76.9877,76.9877,76.9683,76.9683,16733.0
2024-09-30 10:50:00,79.45,79.46,79.44,79.45,11015.0,76.9683,76.978,76.9586,76.9683,11015.0
2024-09-30 11:00:00,79.45,79.46,79.44,79.44,8765.0,76.9683,76.978,76.9586,76.9586,8765.0
2024-09-30 11:10:00,79.43,79.46,79.43,79.45,27652.0,76.9489,76.978,76.9489,76.9683,27652.0
2024-09-30 11:20:00,79.45,79.46,79.44,79.45,16620.0,76.9683,76.978,76.9586,76.9683,16620.0
2024-09-30 11:30:00,79.45,79.46,79.43,79.44,20908.0,76.9683,76.978,76.9489,76.9586,20908.0
2024-09-30 11:40:00,79.43,79.44,79.43,79.44,31902.0,76.9489,76.9586,76.9489,76.9586,31902.0
2024-09-30 11:50:00,79.44,79.45,79.43,79.43,30284.0,76.9586,76.9683,76.9489,76.9489,30284.0
2024-09-30 12:00:00,79.44,79.45,79.44,79.45,9569.0,76.9586,76.9683,76.9586,76.9683,9569.0
2024-09-30 12:10:00,79.44,79.45,79.43,79.45,44688.0,76.9586,76.9683,76.9489,76.9683,44688.0
2024-09-30 12:20:00,79.45,79.46,79.44,79.45,11757.0,76.9683,76.978,76.9586,76.9683,11757.0
2024-09-30 12:30:00,79.45,79.48,79.45,79.48,19562.0,76.9683,76.9973,76.9683,76.9973,19562.0
2024-09-30 12:40:00,79.48,79.48,79.47,79.48,11762.0,76.9973,76.9973,76.9877,76.9973,11762.0
2024-09-30 12:50:00,79.48,79.49,79.47,79.48,7448.0,76.9973,77.007,76.9877,76.9973,7448.0
2024-09-30 13:00:00,79.47,79.47,79.46,79.47,19559.0,76.9877,76.9877,76.978,76.9877,19559.0
2024-09-30 13:10:00,79.47,79.48,79.47,79.47,29153.0,76.9877,76.9973,76.9877,76.9877,29153.0
2024-09-30 13:20:00,79.48,79.49,79.47,79.49,33415.0,76.9973,77.007,76.9877,77.007,33415.0
2024-09-30 13:30:00,79.49,79.49,79.48,79.49,12037.0,77.007,77.007,76.9973,77.007,12037.0
2024-09-30 13:40:00,79.48,79.49,79.47,79.48,38691.0,76.9973,77.007,76.9877,76.9973,38691.0
2024-09-30 13:50:00,79.48,79.49,79.45,79.46,47779.0,76.9973,77.007,76.9683,76.978,47779.0
2024-09-30 14:00:00,79.46,79.46,79.41,79.42,33523.0,76.978,76.978,76.9295,76.9392,33523.0
2024-09-30 14:10:00,79.42,79.43,79.36,79.36,42513.0,76.9392,76.9489,76.8811,76.8811,42513.0
2024-09-30 14:20:00,79.36,79.38,79.35,79.36,28244.0,76.8811,76.9005,76.8714,76.8811,28244.0
2024-09-30 14:30:00,79.36,79.39,79.36,79.39,72888.0,76.8811,76.9102,76.8811,76.9102,72888.0
2024-09-30 14:40:00,79.39,79.4,79.38,79.4,115541.0,76.9102,76.9198,76.9005,76.9198,115541.0
2024-09-30 14:50:00,79.4,79.4,79.38,79.39,41360.0,76.9198,76.9198,76.9005,76.9102,41360.0
2024-09-30 15:00:00,79.38,79.39,79.37,79.39,32610.0,76.9005,76.9102,76.8908,76.9102,32610.0
2024-09-30 15:10:00,79.38,79.39,79.37,79.38,11152.0,76.9005,76.9102,76.8908,76.9005,11152.0
2024-09-30 15:20:00,79.37,79.38,79.37,79.38,57678.0,76.8908,76.9005,76.8908,76.9005,57678.0
2024-09-30 15:30:00,79.38,79.39,79.37,79.39,68730.0,76.9005,76.9102,76.8908,76.9102,68730.0
2024-09-30 15:40:00,79.38,79.39,79.38,79.39,74086.0,76.9005,76.9102,76.9005,76.9102,74086.0
2024-09-30 15:50:00,79.39,79.42,79.38,79.42,133495.0,76.9102,76.9392,76.9005,76.9392,133495.0
2024-10-01 09:30:00,79.18,79.28,79.18,79.25,89609.0,76.9588,77.056,76.9588,77.0268,89609.0
2024-10-01 09:40:00,79.25,79.27,79.23,79.23,45203.0,77.0268,77.0463,77.0074,77.0074,45203.0
2024-10-01 09:50:00,79.23,79.25,79.22,79.23,29419.0,77.0074,77.0268,76.9977,77.0074,29419.0
2024-10-01 10:00:00,79.21,79.28,79.18,79.27,82016.0,76.988,77.056,76.9588,77.0463,82016.0
2024-10-01 10:10:00,79.26,79.26,79.23,79.25,61289.0,77.0366,77.0366,77.0074,77.0268,61289.0
2024-10-01 10:20:00,79.25,79.25,79.23,79.25,39312.0,77.0268,77.0268,77.0074,77.0268,39312.0
2024-10-01 10:30:00,79.24,79.26,79.23,79.24,44753.0,77.0171,77.0366,77.0074,77.0171,44753.0
2024-10-01 10:40:00,79.23,79.25,79.23,79.24,357245.0,77.0074,77.0268,77.0074,77.0171,357245.0
2024-10-01 10:50:00,79.24,79.25,79.22,79.24,137576.0,77.0171,77.0268,76.9977,77.0171,137576.0
2024-10-01 11:00:00,79.24,79.25,79.23,79.24,17129.0,77.0171,77.0268,77.0074,77.0171,17129.0
2024-10-01 11:10:00,79.23,79.26,79.23,79.25,13021.0,77.0074,77.0366,77.0074,77.0268,13021.0
2024-10-01 11:20:00,79.26,79.26,79.23,79.23,31321.0,77.0366,77.0366,77.0074,77.0074,31321.0
2024-10-01 11:30:00,79.23,79.24,79.22,79.23,11210.0,77.0074,77.0171,76.9977,77.0074,11210.0
2024-10-01 11:40:00,79.23,79.25,79.22,79.25,22413.0,77.0074,77.0268,76.9977,77.0268,22413.0
2024-10-01 11:50:00,79.25,79.26,79.24,79.26,21544.0,77.0268,77.0366,77.0171,77.0366,21544.0
2024-10-01 12:00:00,79.26,79.27,79.25,79.26,19620.0,77.0366,77.0463,77.0268,77.0366,19620.0
2024-10-01 12:10:00,79.26,79.28,79.25,79.27,41589.0,77.0366,77.056,77.0268,77.0463,41589.0
2024-10-01 12:20:00,79.27,79.29,79.26,79.28,27738.0,77.0463,77.0657,77.0366,77.056,27738.0
2024-10-01 12:30:00,79.29,79.3,79.28,79.3,55111.0,77.0657,77.0754,77.056,77.0754,55111.0
2024-10-01 12:40:00,79.3,79.3,79.27,79.27,11720.0,77.0754,77.0754,77.0463,77.0463,11720.0
2024-10-01 12:50:00,79.27,79.28,79.26,79.26,32829.0,77.0463,77.056,77.0366,77.0366,32829.0
2024-10-01 13:00:00,79.26,79.28,79.25,79.27,27069.0,77.0366,77.056,77.0268,77.0463,27069.0
2024-10-01 13:10:00,79.28,79.28,79.27,79.28,17932.0,77.056,77.056,77.0463,77.056,17932.0
2024-10-01 13:20:00,79.28,79.28,79.25,79.25,41758.0,77.056,77.056,77.0268,77.0268,41758.0
2024-10-01 13:30:00,79.26,79.26,79.24,79.25,17047.0,77.0366,77.0366,77.0171,77.0268,17047.0
2024-10-01 13:40:00,79.25,79.25,79.24,79.24,49314.0,77.0268,77.0268,77.0171,77.0171,49314.0
2024-10-01 13:50:00,79.24,79.24,79.22,79.24,20846.0,77.0171,77.0171,76.9977,77.0171,20846.0
2024-10-01 14:00:00,79.23,79.24,79.22,79.23,20090.0,77.0074,77.0171,76.9977,77.0074,20090.0
2024-10-01 14:10:00,79.22,79.23,79.21,79.22,18748.0,76.9977,77.0074,76.988,76.9977,18748.0
2024-10-01 14:20:00,79.21,79.23,79.21,79.22,6805.0,76.988,77.0074,76.988,76.9977,6805.0
2024-10-01 14:30:00,79.23,79.24,79.21,79.22,48799.0,77.0074,77.0171,76.988,76.9977,48799.0
2024-10-01 14:40:00,79.23,79.24,79.22,79.24,27114.0,77.0074,77.0171,76.9977,77.0171,27114.0
2024-10-01 14:50:00,79.24,79.24,79.22,79.23,28416.0,77.0171,77.0171,76.9977,77.0074,28416.0
2024-10-01 15:00:00,79.23,79.25,79.22,79.23,39796.0,77.0074,77.0268,76.9977,77.0074,39796.0
2024-10-01 15:10:00,79.24,79.25,79.23,79.24,154240.0,77.0171,77.0268,77.0074,77.0171,154240.0
2024-10-01 15:20:00,79.24,79.26,79.24,79.26,19418.0,77.0171,77.0366,77.0171,77.0366,19418.0
2024-10-01 15:30:00,79.26,79.26,79.25,79.26,32439.0,77.0366,77.0366,77.0268,77.0366,32439.0
2024-10-01 15:40:00,79.26,79.26,79.24,79.26,47077.0,77.0366,77.0366,77.0171,77.0366,47077.0
2024-10-01 15:50:00,79.26,79.27,79.25,79.26,28351.0,77.0366,77.0463,77.0268,77.0366,28351.0
2024-10-02 09:30:00,79.18,79.18,79.15,79.18,69505.0,76.9588,76.9588,76.9296,76.9588,69505.0
2024-10-02 09:40:00,79.17,79.18,79.16,79.17,27186.0,76.9491,76.9588,76.9394,76.9491,27186.0
2024-10-02 09:50:00,79.17,79.17,79.15,79.16,45980.0,76.9491,76.9491,76.9296,76.9394,45980.0
2024-10-02 10:00:00,79.16,79.2,79.15,79.2,37114.0,76.9394,76.9782,76.9296,76.9782,37114.0
2024-10-02 10:10:00,79.2,79.2,79.17,79.19,38807.0,76.9782,76.9782,76.9491,76.9685,38807.0
2024-10-02 10:20:00,79.2,79.21,79.19,79.2,23370.0,76.9782,76.988,76.9685,76.9782,23370.0
2024-10-02 10:30:00,79.21,79.21,79.19,79.19,35064.0,76.988,76.988,76.9685,76.9685,35064.0
2024-10-02 10:40:00,79.2,79.2,79.19,79.2,35529.0,76.9782,76.9782,76.9685,76.9782,35529.0
2024-10-02 10:50:00,79.2,79.2,79.19,79.19,29200.0,76.9782,76.9782,76.9685,76.9685,29200.0
2024-10-02 11:00:00,79.2,79.21,79.19,79.2,18025.0,76.9782,76.988,76.9685,76.9782,18025.0
2024-10-02 11:10:00,79.21,79.22,79.21,79.22,29162.0,76.988,76.9977,76.988,76.9977,29162.0
2024-10-02 11:20:00,79.21,79.22,79.21,79.22,43978.0,76.988,76.9977,76.988,76.9977,43978.0
2024-10-02 11:30:00,79.21,79.23,79.21,79.23,29685.0,76.988,77.0074,76.988,77.0074,29685.0
2024-10-02 11:40:00,79.23,79.23,79.21,79.23,101742.0,77.0074,77.0074,76.988,77.0074,101742.0
2024-10-02 11:50:00,79.23,79.24,79.22,79.24,73118.0,77.0074,77.0171,76.9977,77.0171,73118.0
2024-10-02 12:00:00,79.25,79.25,79.23,79.24,106447.0,77.0268,77.0268,77.0074,77.0171,106447.0
2024-10-02 12:10:00,79.23,79.25,79.23,79.25,82732.0,77.0074,77.0268,77.0074,77.0268,82732.0
2024-10-02 12:20:00,79.24,79.25,79.23,79.24,84902.0,77.0171,77.0268,77.0074,77.0171,84902.0
2024-10-02 12:30:00,79.23,79.24,79.22,79.23,28743.0,77.0074,77.0171,76.9977,77.0074,28743.0
2024-10-02 12:40:00,79.23,79.23,79.22,79.23,27154.0,77.0074,77.0074,76.9977,77.0074,27154.0
2024-10-02 12:50:00,79.23,79.24,79.22,79.23,1078040.0,77.0074,77.0171,76.9977,77.0074,1078040.0
2024-10-02 13:00:00,79.23,79.24,79.23,79.24,30086.0,77.0074,77.0171,77.0074,77.0171,30086.0
2024-10-02 13:10:00,79.23,79.24,79.22,79.23,86802.0,77.0074,77.0171,76.9977,77.0074,86802.0
2024-10-02 13:20:00,79.22,79.24,79.22,79.23,39651.0,76.9977,77.0171,76.9977,77.0074,39651.0
2024-10-02 13:30:00,79.23,79.25,79.23,79.25,20743.0,77.0074,77.0268,77.0074,77.0268,20743.0
2024-10-02 13:40:00,79.25,79.25,79.24,79.25,45777.0,77.0268,77.0268,77.0171,77.0268,45777.0
2024-10-02 13:50:00,79.25,79.26,79.24,79.25,23705.0,77.0268,77.0366,77.0171,77.0268,23705.0
2024-10-02 14:00:00,79.26,79.26,79.24,79.25,161408.0,77.0366,77.0366,77.0171,77.0268,161408.0
2024-10-02 14:10:00,79.25,79.25,79.24,79.25,23951.0,77.0268,77.0268,77.0171,77.0268,23951.0
2024-10-02 14:20:00,79.25,79.25,79.24,79.25,23573.0,77.0268,77.0268,77.0171,77.0268,23573.0
2024-10-02 14:30:00,79.25,79.25,79.23,79.23,37141.0,77.0268,77.0268,77.0074,77.0074,37141.0
2024-10-02 14:40:00,79.24,79.24,79.23,79.23,60481.0,77.0171,77.0171,77.0074,77.0074,60481.0
2024-10-02 14:50:00,79.23,79.24,79.23,79.24,40662.0,77.0074,77.0171,77.0074,77.0171,40662.0
2024-10-02 15:00:00,79.23,79.25,79.23,79.25,84539.0,77.0074,77.0268,77.0074,77.0268,84539.0
2024-10-02 15:10:00,79.25,79.26,79.24,79.26,157860.0,77.0268,77.0366,77.0171,77.0366,157860.0
2024-10-02 15:20:00,79.26,79.27,79.25,79.27,154268.0,77.0366,77.0463,77.0268,77.0463,154268.0
2024-10-02 15:30:00,79.27,79.27,79.26,79.26,133380.0,77.0463,77.0463,77.0366,77.0366,133380.0
2024-10-02 15:40:00,79.26,79.27,79.25,79.26,129262.0,77.0366,77.0463,77.0268,77.0366,129262.0
2024-10-02 15:50:00,79.26,79.26,79.25,79.26,69578.0,77.0366,77.0366,77.0268,77.0366,69578.0
2024-10-03 09:30:00,79.21,79.21,79.14,79.16,72287.0,76.988,76.988,76.9199,76.9394,72287.0
2024-10-03 09:40:00,79.16,79.18,79.15,79.17,22015.0,76.9394,76.9588,76.9296,76.9491,22015.0
2024-10-03 09:50:00,79.17,79.18,79.15,79.17,35216.0,76.9491,76.9588,76.9296,76.9491,35216.0
2024-10-03 10:00:00,79.16,79.16,79.11,79.13,50557.0,76.9394,76.9394,76.8908,76.9102,50557.0
2024-10-03 10:10:00,79.13,79.15,79.12,79.13,70397.0,76.9102,76.9296,76.9005,76.9102,70397.0
2024-10-03 10:20:00,79.13,79.15,79.13,79.14,33896.0,76.9102,76.9296,76.9102,76.9199,33896.0
2024-10-03 10:30:00,79.14,79.15,79.12,79.13,39419.0,76.9199,76.9296,76.9005,76.9102,39419.0
2024-10-03 10:40:00,79.13,79.13,79.11,79.12,29441.0,76.9102,76.9102,76.8908,76.9005,29441.0
2024-10-03 10:50:00,79.13,79.14,79.12,79.14,10064.0,76.9102,76.9199,76.9005,76.9199,10064.0
2024-10-03 11:00:00,79.14,79.16,79.13,79.15,20585.0,76.9199,76.9394,76.9102,76.9296,20585.0
2024-10-03 11:10:00,79.14,79.17,79.14,79.16,26905.0,76.9199,76.9491,76.9199,76.9394,26905.0
2024-10-03 11:20:00,79.16,79.17,79.15,79.16,19245.0,76.9394,76.9491,76.9296,76.9394,19245.0
2024-10-03 11:30:00,79.16,79.16,79.14,79.15,35359.0,76.9394,76.9394,76.9199,76.9296,35359.0
2024-10-03 11:40:00,79.15,79.15,79.13,79.14,15647.0,76.9296,76.9296,76.9102,76.9199,15647.0
2024-10-03 11:50:00,79.13,79.14,79.13,79.14,10888.0,76.9102,76.9199,76.9102,76.9199,10888.0
2024-10-03 12:00:00,79.14,79.14,79.13,79.14,13250.0,76.9199,76.9199,76.9102,76.9199,13250.0
2024-10-03 12:10:00,79.14,79.14,79.13,79.14,42442.0,76.9199,76.9199,76.9102,76.9199,42442.0
2024-10-03 12:20:00,79.13,79.14,79.13,79.14,24612.0,76.9102,76.9199,76.9102,76.9199,24612.0
2024-10-03 12:30:00,79.14,79.14,79.12,79.13,26182.0,76.9199,76.9199,76.9005,76.9102,26182.0
2024-10-03 12:40:00,79.13,79.14,79.12,79.12,29163.0,76.9102,76.9199,76.9005,76.9005,29163.0
2024-10-03 12:50:00,79.13,79.14,79.12,79.14,21204.0,76.9102,76.9199,76.9005,76.9199,21204.0
2024-10-03 13:00:00,79.14,79.14,79.13,79.13,145966.0,76.9199,76.9199,76.9102,76.9102,145966.0
2024-10-03 13:10:00,79.14,79.14,79.11,79.12,56608.0,76.9199,76.9199,76.8908,76.9005,56608.0
2024-10-03 13:20:00,79.12,79.12,79.11,79.12,21664.0,76.9005,76.9005,76.8908,76.9005,21664.0
2024-10-03 13:30:00,79.12,79.13,79.11,79.13,23345.0,76.9005,76.9102,76.8908,76.9102,23345.0
2024-10-03 13:40:00,79.13,79.13,79.12,79.12,41436.0,76.9102,76.9102,76.9005,76.9005,41436.0
2024-10-03 13:50:00,79.12,79.13,79.11,79.12,53377.0,76.9005,76.9102,76.8908,76.9005,53377.0
2024-10-03 14:00:00,79.13,79.13,79.11,79.11,44786.0,76.9102,76.9102,76.8908,76.8908,44786.0
2024-10-03 14:10:00,79.12,79.12,79.1,79.12,33496.0,76.9005,76.9005,76.881,76.9005,33496.0
2024-10-03 14:20:00,79.12,79.12,79.1,79.1,32431.0,76.9005,76.9005,76.881,76.881,32431.0
2024-10-03 14:30:00,79.11,79.11,79.1,79.11,16823.0,76.8908,76.8908,76.881,76.8908,16823.0
2024-10-03 14:40:00,79.11,79.11,79.1,79.1,11730.0,76.8908,76.8908,76.881,76.881,11730.0
2024-10-03 14:50:00,79.11,79.11,79.08,79.09,32894.0,76.8908,76.8908,76.8616,76.8713,32894.0
2024-10-03 15:00:00,79.08,79.1,79.08,79.09,186143.0,76.8616,76.881,76.8616,76.8713,186143.0
2024-10-03 15:10:00,79.09,79.11,79.09,79.11,36837.0,76.8713,76.8908,76.8713,76.8908,36837.0
2024-10-03 15:20:00,79.11,79.11,79.09,79.1,59036.0,76.8908,76.8908,76.8713,76.881,59036.0
2024-10-03 15:30:00,79.11,79.11,79.1,79.11,88673.0,76.8908,76.8908,76.881,76.8908,88673.0
2024-10-03 15:40:00,79.1,79.11,79.09,79.09,106944.0,76.881,76.8908,76.8713,76.8713,106944.0
2024-10-03 15:50:00,79.09,79.1,79.08,79.08,107119.0,76.8713,76.881,76.8616,76.8616,107119.0
2024-10-04 09:30:00,78.86,78.98,78.83,78.84,86170.0,76.6478,76.7644,76.6186,76.6283,86170.0
2024-10-04 09:40:00,78.85,78.86,78.84,78.86,48193.0,76.6381,76.6478,76.6283,76.6478,48193.0
2024-10-04 09:50:00,78.86,78.87,78.84,78.87,87862.0,76.6478,76.6575,76.6283,76.6575,87862.0
2024-10-04 10:00:00,78.87,78.87,78.84,78.86,31796.0,76.6575,76.6575,76.6283,76.6478,31796.0
2024-10-04 10:10:00,78.86,78.86,78.83,78.84,34535.0,76.6478,76.6478,76.6186,76.6283,34535.0
2024-10-04 10:20:00,78.84,78.84,78.81,78.81,19837.0,76.6283,76.6283,76.5992,76.5992,19837.0
2024-10-04 10:30:00,78.81,78.84,78.81,78.81,51339.0,76.5992,76.6283,76.5992,76.5992,51339.0
2024-10-04 10:40:00,78.81,78.83,78.81,78.83,30300.0,76.5992,76.6186,76.5992,76.6186,30300.0
2024-10-04 10:50:00,78.82,78.83,78.79,78.79,37411.0,76.6089,76.6186,76.5797,76.5797,37411.0
2024-10-04 11:00:00,78.79,78.81,78.78,78.79,37044.0,76.5797,76.5992,76.57,76.5797,37044.0
2024-10-04 11:10:00,78.79,78.8,78.78,78.79,33301.0,76.5797,76.5895,76.57,76.5797,33301.0
2024-10-04 11:20:00,78.79,78.8,78.76,78.77,43439.0,76.5797,76.5895,76.5506,76.5603,43439.0
2024-10-04 11:30:00,78.77,78.79,78.76,78.79,25612.0,76.5603,76.5797,76.5506,76.5797,25612.0
2024-10-04 11:40:00,78.78,78.79,78.77,78.78,62061.0,76.57,76.5797,76.5603,76.57,62061.0
2024-10-04 11:50:00,78.79,78.8,78.77,78.8,33800.0,76.5797,76.5895,76.5603,76.5895,33800.0
2024-10-04 12:00:00,78.8,78.81,78.79,78.81,20985.0,76.5895,76.5992,76.5797,76.5992,20985.0
2024-10-04 12:10:00,78.81,78.81,78.79,78.8,181794.0,76.5992,76.5992,76.5797,76.5895,181794.0
2024-10-04 12:20:00,78.8,78.8,78.77,78.78,56868.0,76.5895,76.5895,76.5603,76.57,56868.0
2024-10-04 12:30:00,78.78,78.79,78.77,78.79,17769.0,76.57,76.5797,76.5603,76.5797,17769.0
2024-10-04 12:40:00,78.79,78.79,78.77,78.77,17411.0,76.5797,76.5797,76.5603,76.5603,17411.0
2024-10-04 12:50:00,78.77,78.78,78.77,78.77,16124.0,76.5603,76.57,76.5603,76.5603,16124.0
2024-10-04 13:00:00,78.77,78.78,78.76,78.78,8134.0,76.5603,76.57,76.5506,76.57,8134.0
2024-10-04 13:10:00,78.78,78.78,78.77,78.77,6692.0,76.57,76.57,76.5603,76.5603,6692.0
2024-10-04 13:20:00,78.78,78.78,78.77,78.78,27672.0,76.57,76.57,76.5603,76.57,27672.0
2024-10-04 13:30:00,78.78,78.78,78.77,78.78,17984.0,76.57,76.57,76.5603,76.57,17984.0
2024-10-04 13:40:00,78.78,78.79,78.77,78.79,22976.0,76.57,76.5797,76.5603,76.5797,22976.0
2024-10-04 13:50:00,78.78,78.79,78.78,78.78,16513.0,76.57,76.5797,76.57,76.57,16513.0
2024-10-04 14:00:00,78.79,78.79,78.78,78.78,22978.0,76.5797,76.5797,76.57,76.57,22978.0
2024-10-04 14:10:00,78.79,78.79,78.76,78.76,38903.0,76.5797,76.5797,76.5506,76.5506,38903.0
2024-10-04 14:20:00,78.77,78.77,78.76,78.77,16798.0,76.5603,76.5603,76.5506,76.5603,16798.0
2024-10-04 14:30:00,78.77,78.78,78.76,78.76,394287.0,76.5603,76.57,76.5506,76.5506,394287.0
2024-10-04 14:40:00,78.77,78.77,78.76,78.76,32649.0,76.5603,76.5603,76.5506,76.5506,32649.0
2024-10-04 14:50:00,78.77,78.77,78.75,78.76,48274.0,76.5603,76.5603,76.5409,76.5506,48274.0
2024-10-04 15:00:00,78.75,78.76,78.74,78.75,44390.0,76.5409,76.5506,76.5311,76.5409,44390.0
2024-10-04 15:10:00,78.76,78.76,78.75,78.76,34919.0,76.5506,76.5506,76.5409,76.5506,34919.0
2024-10-04 15:20:00,78.76,78.77,78.75,78.76,56299.0,76.5506,76.5603,76.5409,76.5506,56299.0
2024-10-04 15:30:00,78.76,78.77,78.75,78.77,52408.0,76.5506,76.5603,76.5409,76.5603,52408.0
2024-10-04 15:40:00,78.76,78.77,78.76,78.77,24434.0,76.5506,76.5603,76.5506,76.5603,24434.0
2024-10-04 15:50:00,78.77,78.79,78.76,78.79,100360.0,76.5603,76.5797,76.5506,76.5797,100360.0
2024-10-07 09:30:00,78.65,78.7,78.65,78.68,84647.0,76.4437,76.4923,76.4437,76.4728,84647.0
2024-10-07 09:40:00,78.69,78.72,78.68,78.71,81372.0,76.4825,76.5117,76.4728,76.502,81372.0
2024-10-07 09:50:00,78.7,78.71,78.69,78.69,103391.0,76.4923,76.502,76.4825,76.4825,103391.0
2024-10-07 10:00:00,78.69,78.7,78.67,78.69,74868.0,76.4825,76.4923,76.4631,76.4825,74868.0
2024-10-07 10:10:00,78.69,78.7,78.65,78.66,178679.0,76.4825,76.4923,76.4437,76.4534,178679.0
2024-10-07 10:20:00,78.66,78.67,78.65,78.66,37484.0,76.4534,76.4631,76.4437,76.4534,37484.0
2024-10-07 10:30:00,78.67,78.68,78.65,78.67,19570.0,76.4631,76.4728,76.4437,76.4631,19570.0
2024-10-07 10:40:00,78.67,78.68,78.66,78.67,82381.0,76.4631,76.4728,76.4534,76.4631,82381.0
2024-10-07 10:50:00,78.67,78.68,78.66,78.67,29383.0,76.4631,76.4728,76.4534,76.4631,29383.0
2024-10-07 11:00:00,78.67,78.69,78.66,78.69,99354.0,76.4631,76.4825,76.4534,76.4825,99354.0
2024-10-07 11:10:00,78.69,78.7,78.67,78.69,108609.0,76.4825,76.4923,76.4631,76.4825,108609.0
2024-10-07 11:20:00,78.69,78.7,78.68,78.7,109557.0,76.4825,76.4923,76.4728,76.4923,109557.0
2024-10-07 11:30:00,78.7,78.71,78.69,78.7,52689.0,76.4923,76.502,76.4825,76.4923,52689.0
2024-10-07 11:40:00,78.7,78.71,78.69,78.7,36472.0,76.4923,76.502,76.4825,76.4923,36472.0
2024-10-07 11:50:00,78.7,78.7,78.68,78.69,23925.0,76.4923,76.4923,76.4728,76.4825,23925.0
2024-10-07 12:00:00,78.69,78.69,78.67,78.68,36395.0,76.4825,76.4825,76.4631,76.4728,36395.0
2024-10-07 12:10:00,78.67,78.68,78.67,78.68,30952.0,76.4631,76.4728,76.4631,76.4728,30952.0
2024-10-07 12:20:00,78.68,78.68,78.67,78.68,15543.0,76.4728,76.4728,76.4631,76.4728,15543.0
2024-10-07 12:30:00,78.67,78.68,78.66,78.67,106742.0,76.4631,76.4728,76.4534,76.4631,106742.0
2024-10-07 12:40:00,78.67,78.68,78.66,78.67,40751.0,76.4631,76.4728,76.4534,76.4631,40751.0
2024-10-07 12:50:00,78.67,78.68,78.67,78.68,20268.0,76.4631,76.4728,76.4631,76.4728,20268.0
2024-10-07 13:00:00,78.68,78.7,78.67,78.69,31730.0,76.4728,76.4923,76.4631,76.4825,31730.0
2024-10-07 13:10:00,78.69,78.7,78.68,78.69,35028.0,76.4825,76.4923,76.4728,76.4825,35028.0
2024-10-07 13:20:00,78.69,78.7,78.68,78.7,186785.0,76.4825,76.4923,76.4728,76.4923,186785.0
2024-10-07 13:30:00,78.69,78.7,78.69,78.7,33964.0,76.4825,76.4923,76.4825,76.4923,33964.0
2024-10-07 13:40:00,78.7,78.7,78.69,78.7,81958.0,76.4923,76.4923,76.4825,76.4923,81958.0
2024-10-07 13:50:00,78.7,78.71,78.68,78.69,112453.0,76.4923,76.502,76.4728,76.4825,112453.0
2024-10-07 14:00:00,78.68,78.69,78.67,78.67,50612.0,76.4728,76.4825,76.4631,76.4631,50612.0
2024-10-07 14:10:00,78.67,78.68,78.67,78.67,24884.0,76.4631,76.4728,76.4631,76.4631,24884.0
2024-10-07 14:20:00,78.68,78.68,78.67,78.67,36244.0,76.4728,76.4728,76.4631,76.4631,36244.0
2024-10-07 14:30:00,78.67,78.7,78.67,78.69,55874.0,76.4631,76.4923,76.4631,76.4825,55874.0
2024-10-07 14:40:00,78.69,78.7,78.68,78.69,18214.0,76.4825,76.4923,76.4728,76.4825,18214.0
2024-10-07 14:50:00,78.69,78.69,78.65,78.66,51574.0,76.4825,76.4825,76.4437,76.4534,51574.0
2024-10-07 15:00:00,78.65,78.66,78.65,78.66,33351.0,76.4437,76.4534,76.4437,76.4534,33351.0
2024-10-07 15:10:00,78.66,78.66,78.65,78.66,36321.0,76.4534,76.4534,76.4437,76.4534,36321.0
2024-10-07 15:20:00,78.66,78.66,78.65,78.66,30118.0,76.4534,76.4534,76.4437,76.4534,30118.0
2024-10-07 15:30:00,78.66,78.66,78.65,78.66,63330.0,76.4534,76.4534,76.4437,76.4534,63330.0
2024-10-07 15:40:00,78.65,78.66,78.65,78.65,73057.0,76.4437,76.4534,76.4437,76.4437,73057.0
2024-10-07 15:50:00,78.65,78.67,78.64,78.66,115302.0,76.4437,76.4631,76.4339,76.4534,115302.0
2024-10-08 09:30:00,78.65,78.67,78.64,78.65,64995.0,76.4437,76.4631,76.4339,76.4437,64995.0
2024-10-08 09:40:00,78.65,78.65,78.63,78.64,17226.0,76.4437,76.4437,76.4242,76.4339,17226.0
2024-10-08 09:50:00,78.65,78.65,78.63,78.65,29750.0,76.4437,76.4437,76.4242,76.4437,29750.0
2024-10-08 10:00:00,78.64,78.66,78.64,78.66,12884.0,76.4339,76.4534,76.4339,76.4534,12884.0
2024-10-08 10:10:00,78.66,78.67,78.65,78.67,210334.0,76.4534,76.4631,76.4437,76.4631,210334.0
2024-10-08 10:20:00,78.67,78.67,78.65,78.66,21523.0,76.4631,76.4631,76.4437,76.4534,21523.0
2024-10-08 10:30:00,78.67,78.67,78.65,78.65,23898.0,76.4631,76.4631,76.4437,76.4437,23898.0
2024-10-08 10:40:00,78.66,78.67,78.65,78.67,38567.0,76.4534,76.4631,76.4437,76.4631,38567.0
2024-10-08 10:50:00,78.67,78.69,78.66,78.69,36741.0,76.4631,76.4825,76.4534,76.4825,36741.0
2024-10-08 11:00:00,78.69,78.69,78.68,78.68,13758.0,76.4825,76.4825,76.4728,76.4728,13758.0
2024-10-08 11:10:00,78.69,78.69,78.67,78.68,31870.0,76.4825,76.4825,76.4631,76.4728,31870.0
2024-10-08 11:20:00,78.69,78.71,78.68,78.7,28250.0,76.4825,76.502,76.4728,76.4923,28250.0
2024-10-08 11:30:00,78.7,78.7,78.68,78.7,32269.0,76.4923,76.4923,76.4728,76.4923,32269.0
2024-10-08 11:40:00,78.7,78.71,78.69,78.71,97282.0,76.4923,76.502,76.4825,76.502,97282.0
2024-10-08 11:50:00,78.71,78.72,78.7,78.72,49917.0,76.502,76.5117,76.4923,76.5117,49917.0
2024-10-08 12:00:00,78.72,78.72,78.71,78.72,121173.0,76.5117,76.5117,76.502,76.5117,121173.0
2024-10-08 12:10:00,78.72,78.72,78.71,78.72,29457.0,76.5117,76.5117,76.502,76.5117,29457.0
2024-10-08 12:20:00,78.72,78.72,78.7,78.7,68813.0,76.5117,76.5117,76.4923,76.4923,68813.0
2024-10-08 12:30:00,78.7,78.71,78.7,78.71,53599.0,76.4923,76.502,76.4923,76.502,53599.0
2024-10-08 12:40:00,78.7,78.72,78.7,78.7,20910.0,76.4923,76.5117,76.4923,76.4923,20910.0
2024-10-08 12:50:00,78.7,78.71,78.7,78.71,7083.0,76.4923,76.502,76.4923,76.502,7083.0
2024-10-08 13:00:00,78.7,78.71,78.68,78.7,25392.0,76.4923,76.502,76.4728,76.4923,25392.0
2024-10-08 13:10:00,78.7,78.7,78.68,78.69,33708.0,76.4923,76.4923,76.4728,76.4825,33708.0
2024-10-08 13:20:00,78.7,78.71,78.69,78.71,38922.0,76.4923,76.502,76.4825,76.502,38922.0
2024-10-08 13:30:00,78.7,78.71,78.69,78.7,42376.0,76.4923,76.502,76.4825,76.4923,42376.0
2024-10-08 13:40:00,78.7,78.7,78.69,78.7,11564.0,76.4923,76.4923,76.4825,76.4923,11564.0
2024-10-08 13:50:00,78.7,78.71,78.69,78.71,62355.0,76.4923,76.502,76.4825,76.502,62355.0
2024-10-08 14:00:00,78.71,78.71,78.7,78.7,10512.0,76.502,76.502,76.4923,76.4923,10512.0
2024-10-08 14:10:00,78.7,78.71,78.7,78.71,7650.0,76.4923,76.502,76.4923,76.502,7650.0
2024-10-08 14:20:00,78.7,78.71,78.7,78.7,30866.0,76.4923,76.502,76.4923,76.4923,30866.0
2024-10-08 14:30:00,78.7,78.72,78.7,78.72,21989.0,76.4923,76.5117,76.4923,76.5117,21989.0
2024-10-08 14:40:00,78.71,78.72,78.7,78.7,40187.0,76.502,76.5117,76.4923,76.4923,40187.0
2024-10-08 14:50:00,78.71,78.72,78.69,78.7,41071.0,76.502,76.5117,76.4825,76.4923,41071.0
2024-10-08 15:00:00,78.7,78.71,78.69,78.7,31918.0,76.4923,76.502,76.4825,76.4923,31918.0
2024-10-08 15:10:00,78.7,78.71,78.69,78.7,63527.0,76.4923,76.502,76.4825,76.4923,63527.0
2024-10-08 15:20:00,78.7,78.71,78.69,78.71,36523.0,76.4923,76.502,76.4825,76.502,36523.0
2024-10-08 15:30:00,78.7,78.71,78.7,78.7,23118.0,76.4923,76.502,76.4923,76.4923,23118.0
2024-10-08 15:40:00,78.7,78.73,78.7,78.73,60486.0,76.4923,76.5214,76.4923,76.5214,60486.0
2024-10-08 15:50:00,78.73,78.74,78.72,78.73,91888.0,76.5214,76.5311,76.5117,76.5214,91888.0
2024-10-09 09:30:00,78.71,78.71,78.66,78.67,53801.0,76.502,76.502,76.4534,76.4631,53801.0
2024-10-09 09:40:00,78.69,78.69,78.67,78.67,29110.0,76.4825,76.4825,76.4631,76.4631,29110.0
2024-10-09 09:50:00,78.67,78.68,78.67,78.68,7632.0,76.4631,76.4728,76.4631,76.4728,7632.0
2024-10-09 10:00:00,78.68,78.68,78.66,78.68,27517.0,76.4728,76.4728,76.4534,76.4728,27517.0
2024-10-09 10:10:00,78.68,78.69,78.67,78.67,11859.0,76.4728,76.4825,76.4631,76.4631,11859.0
2024-10-09 10:20:00,78.67,78.68,78.66,78.66,18698.0,76.4631,76.4728,76.4534,76.4534,18698.0
2024-10-09 10:30:00,78.66,78.67,78.65,78.65,57685.0,76.4534,76.4631,76.4437,76.4437,57685.0
2024-10-09 10:40:00,78.66,78.67,78.65,78.67,24263.0,76.4534,76.4631,76.4437,76.4631,24263.0
2024-10-09 10:50:00,78.66,78.67,78.66,78.67,44189.0,76.4534,76.4631,76.4534,76.4631,44189.0
2024-10-09 11:00:00,78.67,78.68,78.66,78.67,423329.0,76.4631,76.4728,76.4534,76.4631,423329.0
2024-10-09 11:10:00,78.67,78.68,78.66,78.67,930623.0,76.4631,76.4728,76.4534,76.4631,930623.0
2024-10-09 11:20:00,78.67,78.68,78.66,78.67,19377.0,76.4631,76.4728,76.4534,76.4631,19377.0
2024-10-09 11:30:00,78.67,78.68,78.66,78.67,19153.0,76.4631,76.4728,76.4534,76.4631,19153.0
2024-10-09 11:40:00,78.67,78.68,78.66,78.67,7612.0,76.4631,76.4728,76.4534,76.4631,7612.0
2024-10-09 11:50:00,78.67,78.68,78.66,78.67,32070.0,76.4631,76.4728,76.4534,76.4631,32070.0
2024-10-09 12:00:00,78.67,78.68,78.66,78.67,28763.0,76.4631,76.4728,76.4534,76.4631,28763.0
2024-10-09 12:10:00,78.67,78.67,78.66,78.67,8353.0,76.4631,76.4631,76.4534,76.4631,8353.0
2024-10-09 12:20:00,78.66,78.66,78.65,78.66,55892.0,76.4534,76.4534,76.4437,76.4534,55892.0
2024-10-09 12:30:00,78.66,78.66,78.64,78.66,114550.0,76.4534,76.4534,76.4339,76.4534,114550.0
2024-10-09 12:40:00,78.65,78.68,78.65,78.67,215788.0,76.4437,76.4728,76.4437,76.4631,215788.0
2024-10-09 12:50:00,78.67,78.67,78.64,78.65,89415.0,76.4631,76.4631,76.4339,76.4437,89415.0
2024-10-09 13:00:00,78.64,78.66,78.63,78.66,52870.0,76.4339,76.4534,76.4242,76.4534,52870.0
2024-10-09 13:10:00,78.66,78.66,78.64,78.66,5036866.0,76.4534,76.4534,76.4339,76.4534,5036866.0
2024-10-09 13:20:00,78.66,78.66,78.64,78.65,24637.0,76.4534,76.4534,76.4339,76.4437,24637.0
2024-10-09 13:30:00,78.64,78.65,78.63,78.64,63679.0,76.4339,76.4437,76.4242,76.4339,63679.0
2024-10-09 13:40:00,78.64,78.64,78.63,78.64,37846.0,76.4339,76.4339,76.4242,76.4339,37846.0
2024-10-09 13:50:00,78.64,78.64,78.63,78.64,34531.0,76.4339,76.4339,76.4242,76.4339,34531.0
2024-10-09 14:00:00,78.63,78.65,78.63,78.65,44205.0,76.4242,76.4437,76.4242,76.4437,44205.0
2024-10-09 14:10:00,78.65,78.66,78.64,78.66,64775.0,76.4437,76.4534,76.4339,76.4534,64775.0
2024-10-09 14:20:00,78.66,78.67,78.64,78.66,83905.0,76.4534,76.4631,76.4339,76.4534,83905.0
2024-10-09 14:30:00,78.66,78.67,78.66,78.67,39139.0,76.4534,76.4631,76.4534,76.4631,39139.0
2024-10-09 14:40:00,78.66,78.67,78.66,78.66,30853.0,76.4534,76.4631,76.4534,76.4534,30853.0
2024-10-09 14:50:00,78.66,78.67,78.64,78.64,92134.0,76.4534,76.4631,76.4339,76.4339,92134.0
2024-10-09 15:00:00,78.65,78.66,78.64,78.66,59551.0,76.4437,76.4534,76.4339,76.4534,59551.0
2024-10-09 15:10:00,78.65,78.66,78.65,78.66,294249.0,76.4437,76.4534,76.4437,76.4534,294249.0
2024-10-09 15:20:00,78.66,78.67,78.65,78.67,39236.0,76.4534,76.4631,76.4437,76.4631,39236.0
2024-10-09 15:30:00,78.67,78.67,78.65,78.66,120851.0,76.4631,76.4631,76.4437,76.4534,120851.0
2024-10-09 15:40:00,78.65,78.66,78.65,78.66,58837.0,76.4437,76.4534,76.4437,76.4534,58837.0
2024-10-09 15:50:00,78.66,78.68,78.65,78.68,203086.0,76.4534,76.4728,76.4437,76.4728,203086.0
2024-10-10 09:30:00,78.72,78.72,78.68,78.7,23975.0,76.5117,76.5117,76.4728,76.4923,23975.0
2024-10-10 09:40:00,78.7,78.74,78.7,78.74,26456.0,76.4923,76.5311,76.4923,76.5311,26456.0
2024-10-10 09:50:00,78.74,78.75,78.7,78.7,21488.0,76.5311,76.5409,76.4923,76.4923,21488.0
2024-10-10 10:00:00,78.7,78.73,78.69,78.7,35726.0,76.4923,76.5214,76.4825,76.4923,35726.0
2024-10-10 10:10:00,78.7,78.72,78.69,78.71,58818.0,76.4923,76.5117,76.4825,76.502,58818.0
2024-10-10 10:20:00,78.7,78.72,78.69,78.7,35563.0,76.4923,76.5117,76.4825,76.4923,35563.0
2024-10-10 10:30:00,78.7,78.7,78.68,78.69,24324.0,76.4923,76.4923,76.4728,76.4825,24324.0
2024-10-10 10:40:00,78.69,78.69,78.66,78.66,41658.0,76.4825,76.4825,76.4534,76.4534,41658.0
2024-10-10 10:50:00,78.67,78.68,78.66,78.68,40169.0,76.4631,76.4728,76.4534,76.4728,40169.0
2024-10-10 11:00:00,78.67,78.68,78.65,78.67,134040.0,76.4631,76.4728,76.4437,76.4631,134040.0
2024-10-10 11:10:00,78.67,78.71,78.66,78.71,34099.0,76.4631,76.502,76.4534,76.502,34099.0
2024-10-10 11:20:00,78.71,78.73,78.7,78.73,25360.0,76.502,76.5214,76.4923,76.5214,25360.0
2024-10-10 11:30:00,78.73,78.74,78.72,78.73,31950.0,76.5214,76.5311,76.5117,76.5214,31950.0
2024-10-10 11:40:00,78.73,78.74,78.72,78.72,23798.0,76.5214,76.5311,76.5117,76.5117,23798.0
2024-10-10 11:50:00,78.72,78.73,78.71,78.72,27776.0,76.5117,76.5214,76.502,76.5117,27776.0
2024-10-10 12:00:00,78.73,78.73,78.71,78.72,30786.0,76.5214,76.5214,76.502,76.5117,30786.0
2024-10-10 12:10:00,78.72,78.74,78.71,78.73,2688520.0,76.5117,76.5311,76.502,76.5214,2688520.0
2024-10-10 12:20:00,78.73,78.75,78.72,78.75,28847.0,76.5214,76.5409,76.5117,76.5409,28847.0
2024-10-10 12:30:00,78.75,78.76,78.73,78.74,191516.0,76.5409,76.5506,76.5214,76.5311,191516.0
2024-10-10 12:40:00,78.74,78.74,78.67,78.68,115450.0,76.5311,76.5311,76.4631,76.4728,115450.0
2024-10-10 12:50:00,78.68,78.7,78.66,78.66,21071.0,76.4728,76.4923,76.4534,76.4534,21071.0
2024-10-10 13:00:00,78.66,78.69,78.62,78.63,59377.0,76.4534,76.4825,76.4145,76.4242,59377.0
2024-10-10 13:10:00,78.63,78.65,78.61,78.65,49198.0,76.4242,76.4437,76.4048,76.4437,49198.0
2024-10-10 13:20:00,78.65,78.67,78.64,78.65,36653.0,76.4437,76.4631,76.4339,76.4437,36653.0
2024-10-10 13:30:00,78.65,78.67,78.64,78.67,25188.0,76.4437,76.4631,76.4339,76.4631,25188.0
2024-10-10 13:40:00,78.67,78.67,78.66,78.67,6149.0,76.4631,76.4631,76.4534,76.4631,6149.0
2024-10-10 13:50:00,78.67,78.68,78.66,78.67,11684.0,76.4631,76.4728,76.4534,76.4631,11684.0
2024-10-10 14:00:00,78.67,78.68,78.66,78.67,15915.0,76.4631,76.4728,76.4534,76.4631,15915.0
2024-10-10 14:10:00,78.67,78.68,78.67,78.67,37272.0,76.4631,76.4728,76.4631,76.4631,37272.0
2024-10-10 14:20:00,78.68,78.68,78.67,78.68,29101.0,76.4728,76.4728,76.4631,76.4728,29101.0
2024-10-10 14:30:00,78.67,78.7,78.67,78.7,19746.0,76.4631,76.4923,76.4631,76.4923,19746.0
2024-10-10 14:40:00,78.7,78.7,78.69,78.7,17565.0,76.4923,76.4923,76.4825,76.4923,17565.0
2024-10-10 14:50:00,78.7,78.7,78.67,78.67,36284.0,76.4923,76.4923,76.4631,76.4631,36284.0
2024-10-10 15:00:00,78.67,78.68,78.67,78.67,11324.0,76.4631,76.4728,76.4631,76.4631,11324.0
2024-10-10 15:10:00,78.68,78.7,78.67,78.7,23082.0,76.4728,76.4923,76.4631,76.4923,23082.0
2024-10-10 15:20:00,78.7,78.7,78.69,78.69,52415.0,76.4923,76.4923,76.4825,76.4825,52415.0
2024-10-10 15:30:00,78.69,78.72,78.69,78.72,28754.0,76.4825,76.5117,76.4825,76.5117,28754.0
2024-10-10 15:40:00,78.72,78.73,78.71,78.73,50206.0,76.5117,76.5214,76.502,76.5214,50206.0
2024-10-10 15:50:00,78.73,78.73,78.72,78.73,136747.0,76.5214,76.5214,76.5117,76.5214,136747.0
2024-10-11 09:30:00,78.8,78.8,78.74,78.78,134454.0,76.5895,76.5895,76.5311,76.57,134454.0
2024-10-11 09:40:00,78.78,78.78,78.76,78.76,19075.0,76.57,76.57,76.5506,76.5506,19075.0
2024-10-11 09:50:00,78.77,78.77,78.75,78.76,13190.0,76.5603,76.5603,76.5409,76.5506,13190.0
2024-10-11 10:00:00,78.76,78.77,78.74,78.74,13561.0,76.5506,76.5603,76.5311,76.5311,13561.0
2024-10-11 10:10:00,78.74,78.77,78.74,78.76,21381.0,76.5311,76.5603,76.5311,76.5506,21381.0
2024-10-11 10:20:00,78.76,78.77,78.74,78.75,12061.0,76.5506,76.5603,76.5311,76.5409,12061.0
2024-10-11 10:30:00,78.75,78.76,78.73,78.76,32198.0,76.5409,76.5506,76.5214,76.5506,32198.0
2024-10-11 10:40:00,78.76,78.77,78.75,78.77,13894.0,76.5506,76.5603,76.5409,76.5603,13894.0
2024-10-11 10:50:00,78.76,78.78,78.76,78.77,10511.0,76.5506,76.57,76.5506,76.5603,10511.0
2024-10-11 11:00:00,78.78,78.79,78.77,78.78,252077.0,76.57,76.5797,76.5603,76.57,252077.0
2024-10-11 11:10:00,78.78,78.79,78.78,78.79,34918.0,76.57,76.5797,76.57,76.5797,34918.0
2024-10-11 11:20:00,78.78,78.81,78.78,78.81,22040.0,76.57,76.5992,76.57,76.5992,22040.0
2024-10-11 11:30:00,78.81,78.82,78.8,78.8,19262.0,76.5992,76.6089,76.5895,76.5895,19262.0
2024-10-11 11:40:00,78.81,78.81,78.8,78.8,16517.0,76.5992,76.5992,76.5895,76.5895,16517.0
2024-10-11 11:50:00,78.8,78.8,78.79,78.8,30885.0,76.5895,76.5895,76.5797,76.5895,30885.0
2024-10-11 12:00:00,78.8,78.81,78.79,78.8,42549.0,76.5895,76.5992,76.5797,76.5895,42549.0
2024-10-11 12:10:00,78.81,78.81,78.8,78.81,9856.0,76.5992,76.5992,76.5895,76.5992,9856.0
2024-10-11 12:20:00,78.8,78.81,78.8,78.81,10525.0,76.5895,76.5992,76.5895,76.5992,10525.0
2024-10-11 12:30:00,78.81,78.82,78.8,78.81,18759.0,76.5992,76.6089,76.5895,76.5992,18759.0
2024-10-11 12:40:00,78.81,78.82,78.8,78.81,16422.0,76.5992,76.6089,76.5895,76.5992,16422.0
2024-10-11 12:50:00,78.81,78.82,78.8,78.81,41977.0,76.5992,76.6089,76.5895,76.5992,41977.0
2024-10-11 13:00:00,78.83,78.83,78.81,78.81,48040.0,76.6186,76.6186,76.5992,76.5992,48040.0
2024-10-11 13:10:00,78.82,78.82,78.8,78.81,11091.0,76.6089,76.6089,76.5895,76.5992,11091.0
2024-10-11 13:20:00,78.81,78.81,78.79,78.81,47429.0,76.5992,76.5992,76.5797,76.5992,47429.0
2024-10-11 13:30:00,78.81,78.81,78.79,78.8,10428.0,76.5992,76.5992,76.5797,76.5895,10428.0
2024-10-11 13:40:00,78.8,78.8,78.79,78.79,34540.0,76.5895,76.5895,76.5797,76.5797,34540.0
2024-10-11 13:50:00,78.8,78.82,78.79,78.81,7544.0,76.5895,76.6089,76.5797,76.5992,7544.0
2024-10-11 14:00:00,78.81,78.82,78.8,78.8,28035.0,76.5992,76.6089,76.5895,76.5895,28035.0
2024-10-11 14:10:00,78.81,78.82,78.8,78.81,12220.0,76.5992,76.6089,76.5895,76.5992,12220.0
2024-10-11 14:20:00,78.81,78.82,78.81,78.81,40635.0,76.5992,76.6089,76.5992,76.5992,40635.0
2024-10-11 14:30:00,78.81,78.81,78.8,78.81,16374.0,76.5992,76.5992,76.5895,76.5992,16374.0
2024-10-11 14:40:00,78.81,78.81,78.8,78.8,10226.0,76.5992,76.5992,76.5895,76.5895,10226.0
2024-10-11 14:50:00,78.81,78.81,78.8,78.81,31760.0,76.5992,76.5992,76.5895,76.5992,31760.0
2024-10-11 15:00:00,78.81,78.81,78.8,78.8,16476.0,76.5992,76.5992,76.5895,76.5895,16476.0
2024-10-11 15:10:00,78.81,78.81,78.8,78.8,28249.0,76.5992,76.5992,76.5895,76.5895,28249.0
2024-10-11 15:20:00,78.81,78.81,78.79,78.81,22932.0,76.5992,76.5992,76.5797,76.5992,22932.0
2024-10-11 15:30:00,78.81,78.81,78.8,78.81,15146.0,76.5992,76.5992,76.5895,76.5992,15146.0
2024-10-11 15:40:00,78.81,78.81,78.8,78.81,42320.0,76.5992,76.5992,76.5895,76.5992,42320.0
2024-10-11 15:50:00,78.81,78.81,78.75,78.78,69929.0,76.5992,76.5992,76.5409,76.57,69929.0
2024-10-14 09:30:00,78.73,78.78,78.68,78.7,44048.0,76.5214,76.57,76.4728,76.4923,44048.0
2024-10-14 09:40:00,78.7,78.72,78.69,78.7,23864.0,76.4923,76.5117,76.4825,76.4923,23864.0
2024-10-14 09:50:00,78.7,78.71,78.7,78.7,21638.0,76.4923,76.502,76.4923,76.4923,21638.0
2024-10-14 10:00:00,78.7,78.71,78.69,78.7,13399.0,76.4923,76.502,76.4825,76.4923,13399.0
2024-10-14 10:10:00,78.7,78.71,78.69,78.7,20399.0,76.4923,76.502,76.4825,76.4923,20399.0
2024-10-14 10:20:00,78.7,78.71,78.69,78.69,12329.0,76.4923,76.502,76.4825,76.4825,12329.0
2024-10-14 10:30:00,78.7,78.71,78.69,78.69,9607.0,76.4923,76.502,76.4825,76.4825,9607.0
2024-10-14 10:40:00,78.7,78.71,78.69,78.71,8760.0,76.4923,76.502,76.4825,76.502,8760.0
2024-10-14 10:50:00,78.7,78.72,78.7,78.72,18386.0,76.4923,76.5117,76.4923,76.5117,18386.0
2024-10-14 11:00:00,78.72,78.72,78.71,78.71,15334.0,76.5117,76.5117,76.502,76.502,15334.0
2024-10-14 11:10:00,78.71,78.72,78.7,78.71,12580.0,76.502,76.5117,76.4923,76.502,12580.0
2024-10-14 11:20:00,78.7,78.71,78.69,78.7,8644.0,76.4923,76.502,76.4825,76.4923,8644.0
2024-10-14 11:30:00,78.71,78.71,78.7,78.7,13026.0,76.502,76.502,76.4923,76.4923,13026.0
2024-10-14 11:40:00,78.7,78.71,78.7,78.7,7382.0,76.4923,76.502,76.4923,76.4923,7382.0
2024-10-14 11:50:00,78.7,78.71,78.7,78.7,7758.0,76.4923,76.502,76.4923,76.4923,7758.0
2024-10-14 12:00:00,78.7,78.71,78.7,78.7,7761.0,76.4923,76.502,76.4923,76.4923,7761.0
2024-10-14 12:10:00,78.71,78.71,78.69,78.71,12330.0,76.502,76.502,76.4825,76.502,12330.0
2024-10-14 12:20:00,78.7,78.71,78.69,78.7,16859.0,76.4923,76.502,76.4825,76.4923,16859.0
2024-10-14 12:30:00,78.7,78.7,78.69,78.7,6331.0,76.4923,76.4923,76.4825,76.4923,6331.0
2024-10-14 12:40:00,78.7,78.7,78.69,78.7,27274.0,76.4923,76.4923,76.4825,76.4923,27274.0
2024-10-14 12:50:00,78.7,78.7,78.69,78.7,8212.0,76.4923,76.4923,76.4825,76.4923,8212.0
2024-10-14 13:00:00,78.7,78.71,78.69,78.7,102417.0,76.4923,76.502,76.4825,76.4923,102417.0
2024-10-14 13:10:00,78.7,78.71,78.7,78.7,12868.0,76.4923,76.502,76.4923,76.4923,12868.0
2024-10-14 13:20:00,78.7,78.71,78.7,78.7,7081.0,76.4923,76.502,76.4923,76.4923,7081.0
2024-10-14 13:30:00,78.7,78.71,78.7,78.7,7668.0,76.4923,76.502,76.4923,76.4923,7668.0
2024-10-14 13:40:00,78.7,78.71,78.7,78.71,24705.0,76.4923,76.502,76.4923,76.502,24705.0
2024-10-14 13:50:00,78.7,78.7,78.69,78.7,32817.0,76.4923,76.4923,76.4825,76.4923,32817.0
2024-10-14 14:00:00,78.7,78.71,78.69,78.71,21064.0,76.4923,76.502,76.4825,76.502,21064.0
2024-10-14 14:10:00,78.71,78.71,78.7,78.71,19630.0,76.502,76.502,76.4923,76.502,19630.0
2024-10-14 14:20:00,78.71,78.71,78.7,78.71,17534.0,76.502,76.502,76.4923,76.502,17534.0
2024-10-14 14:30:00,78.71,78.71,78.7,78.71,21700.0,76.502,76.502,76.4923,76.502,21700.0
2024-10-14 14:40:00,78.71,78.71,78.7,78.7,14109.0,76.502,76.502,76.4923,76.4923,14109.0
2024-10-14 14:50:00,78.71,78.72,78.7,78.72,10930.0,76.502,76.5117,76.4923,76.5117,10930.0
2024-10-14 15:00:00,78.72,78.74,78.69,78.73,45266.0,76.5117,76.5311,76.4825,76.5214,45266.0
2024-10-14 15:10:00,78.73,78.75,78.73,78.75,526018.0,76.5214,76.5409,76.5214,76.5409,526018.0
2024-10-14 15:20:00,78.75,78.75,78.74,78.75,22102.0,76.5409,76.5409,76.5311,76.5409,22102.0
2024-10-14 15:30:00,78.75,78.76,78.74,78.76,20600.0,76.5409,76.5506,76.5311,76.5506,20600.0
2024-10-14 15:40:00,78.76,78.77,78.75,78.77,34370.0,76.5506,76.5603,76.5409,76.5603,34370.0
2024-10-14 15:50:00,78.77,78.77,78.73,78.75,57478.0,76.5603,76.5603,76.5214,76.5409,57478.0
2024-10-15 09:30:00,78.83,78.84,78.81,78.81,51285.0,76.6186,76.6283,76.5992,76.5992,51285.0
2024-10-15 09:40:00,78.81,78.84,78.81,78.84,42425.0,76.5992,76.6283,76.5992,76.6283,42425.0
2024-10-15 09:50:00,78.84,78.84,78.81,78.81,36171.0,76.6283,76.6283,76.5992,76.5992,36171.0
2024-10-15 10:00:00,78.81,78.82,78.8,78.81,47088.0,76.5992,76.6089,76.5895,76.5992,47088.0
2024-10-15 10:10:00,78.81,78.83,78.8,78.81,62892.0,76.5992,76.6186,76.5895,76.5992,62892.0
2024-10-15 10:20:00,78.81,78.83,78.81,78.83,26109.0,76.5992,76.6186,76.5992,76.6186,26109.0
2024-10-15 10:30:00,78.81,78.84,78.81,78.84,39903.0,76.5992,76.6283,76.5992,76.6283,39903.0
2024-10-15 10:40:00,78.84,78.84,78.83,78.84,25034.0,76.6283,76.6283,76.6186,76.6283,25034.0
2024-10-15 10:50:00,78.84,78.84,78.81,78.81,39294.0,76.6283,76.6283,76.5992,76.5992,39294.0
2024-10-15 11:00:00,78.81,78.82,78.8,78.81,41310.0,76.5992,76.6089,76.5895,76.5992,41310.0
2024-10-15 11:10:00,78.81,78.81,78.8,78.8,12808.0,76.5992,76.5992,76.5895,76.5895,12808.0
2024-10-15 11:20:00,78.81,78.81,78.8,78.81,21984.0,76.5992,76.5992,76.5895,76.5992,21984.0
2024-10-15 11:30:00,78.81,78.82,78.79,78.81,30859.0,76.5992,76.6089,76.5797,76.5992,30859.0
2024-10-15 11:40:00,78.82,78.82,78.81,78.81,15231.0,76.6089,76.6089,76.5992,76.5992,15231.0
2024-10-15 11:50:00,78.81,78.82,78.8,78.81,26538.0,76.5992,76.6089,76.5895,76.5992,26538.0
2024-10-15 12:00:00,78.81,78.81,78.8,78.81,21743.0,76.5992,76.5992,76.5895,76.5992,21743.0
2024-10-15 12:10:00,78.81,78.81,78.8,78.81,22722.0,76.5992,76.5992,76.5895,76.5992,22722.0
2024-10-15 12:20:00,78.8,78.81,78.79,78.79,14986.0,76.5895,76.5992,76.5797,76.5797,14986.0
2024-10-15 12:30:00,78.8,78.8,78.78,78.79,24413.0,76.5895,76.5895,76.57,76.5797,24413.0
2024-10-15 12:40:00,78.79,78.81,78.78,78.81,67505.0,76.5797,76.5992,76.57,76.5992,67505.0
2024-10-15 12:50:00,78.81,78.81,78.8,78.81,8894.0,76.5992,76.5992,76.5895,76.5992,8894.0
2024-10-15 13:00:00,78.81,78.81,78.8,78.8,26460.0,76.5992,76.5992,76.5895,76.5895,26460.0
2024-10-15 13:10:00,78.81,78.81,78.8,78.81,34333.0,76.5992,76.5992,76.5895,76.5992,34333.0
2024-10-15 13:20:00,78.81,78.81,78.8,78.8,11861.0,76.5992,76.5992,76.5895,76.5895,11861.0
2024-10-15 13:30:00,78.81,78.81,78.79,78.8,35482.0,76.5992,76.5992,76.5797,76.5895,35482.0
2024-10-15 13:40:00,78.8,78.8,78.79,78.79,26320.0,76.5895,76.5895,76.5797,76.5797,26320.0
2024-10-15 13:50:00,78.79,78.8,78.78,78.8,36617.0,76.5797,76.5895,76.57,76.5895,36617.0
2024-10-15 14:00:00,78.8,78.8,78.79,78.8,19677.0,76.5895,76.5895,76.5797,76.5895,19677.0
2024-10-15 14:10:00,78.8,78.81,78.79,78.81,42677.0,76.5895,76.5992,76.5797,76.5992,42677.0
2024-10-15 14:20:00,78.81,78.81,78.8,78.81,20149.0,76.5992,76.5992,76.5895,76.5992,20149.0
2024-10-15 14:30:00,78.81,78.82,78.8,78.82,24147.0,76.5992,76.6089,76.5895,76.6089,24147.0
2024-10-15 14:40:00,78.81,78.82,78.8,78.81,33650.0,76.5992,76.6089,76.5895,76.5992,33650.0
2024-10-15 14:50:00,78.81,78.82,78.8,78.81,34328.0,76.5992,76.6089,76.5895,76.5992,34328.0
2024-10-15 15:00:00,78.81,78.81,78.8,78.81,47363.0,76.5992,76.5992,76.5895,76.5992,47363.0
2024-10-15 15:10:00,78.81,78.83,78.8,78.82,114209.0,76.5992,76.6186,76.5895,76.6089,114209.0
2024-10-15 15:20:00,78.83,78.83,78.82,78.82,42891.0,76.6186,76.6186,76.6089,76.6089,42891.0
2024-10-15 15:30:00,78.83,78.84,78.81,78.84,110628.0,76.6186,76.6283,76.5992,76.6283,110628.0
2024-10-15 15:40:00,78.84,78.84,78.82,78.84,159485.0,76.6283,76.6283,76.6089,76.6283,159485.0
2024-10-15 15:50:00,78.84,78.84,78.82,78.83,123500.0,76.6283,76.6283,76.6089,76.6186,123500.0
2024-10-16 09:30:00,78.96,78.96,78.88,78.88,44676.0,76.745,76.745,76.6672,76.6672,44676.0
2024-10-16 09:40:00,78.88,78.91,78.87,78.9,38677.0,76.6672,76.6964,76.6575,76.6867,38677.0
2024-10-16 09:50:00,78.9,78.9,78.87,78.88,20085.0,76.6867,76.6867,76.6575,76.6672,20085.0
2024-10-16 10:00:00,78.88,78.88,78.87,78.88,55744.0,76.6672,76.6672,76.6575,76.6672,55744.0
2024-10-16 10:10:00,78.88,78.9,78.87,78.89,28756.0,76.6672,76.6867,76.6575,76.6769,28756.0
2024-10-16 10:20:00,78.89,78.9,78.88,78.89,14527.0,76.6769,76.6867,76.6672,76.6769,14527.0
2024-10-16 10:30:00,78.88,78.89,78.87,78.87,43731.0,76.6672,76.6769,76.6575,76.6575,43731.0
2024-10-16 10:40:00,78.88,78.9,78.87,78.9,26713.0,76.6672,76.6867,76.6575,76.6867,26713.0
2024-10-16 10:50:00,78.9,78.91,78.89,78.9,16000.0,76.6867,76.6964,76.6769,76.6867,16000.0
2024-10-16 11:00:00,78.91,78.92,78.89,78.9,60231.0,76.6964,76.7061,76.6769,76.6867,60231.0
2024-10-16 11:10:00,78.9,78.92,78.9,78.92,67248.0,76.6867,76.7061,76.6867,76.7061,67248.0
2024-10-16 11:20:00,78.92,78.92,78.91,78.92,17739.0,76.7061,76.7061,76.6964,76.7061,17739.0
2024-10-16 11:30:00,78.92,78.92,78.9,78.9,29692.0,76.7061,76.7061,76.6867,76.6867,29692.0
2024-10-16 11:40:00,78.9,78.91,78.9,78.9,30475.0,76.6867,76.6964,76.6867,76.6867,30475.0
2024-10-16 11:50:00,78.91,78.92,78.9,78.91,26131.0,76.6964,76.7061,76.6867,76.6964,26131.0
2024-10-16 12:00:00,78.91,78.91,78.89,78.91,67396.0,76.6964,76.6964,76.6769,76.6964,67396.0
2024-10-16 12:10:00,78.91,78.91,78.89,78.9,9332.0,76.6964,76.6964,76.6769,76.6867,9332.0
2024-10-16 12:20:00,78.89,78.91,78.89,78.91,34048.0,76.6769,76.6964,76.6769,76.6964,34048.0
2024-10-16 12:30:00,78.91,78.91,78.89,78.89,18493.0,76.6964,76.6964,76.6769,76.6769,18493.0
2024-10-16 12:40:00,78.89,78.9,78.89,78.89,40202.0,76.6769,76.6867,76.6769,76.6769,40202.0
2024-10-16 12:50:00,78.9,78.91,78.89,78.9,35716.0,76.6867,76.6964,76.6769,76.6867,35716.0
2024-10-16 13:00:00,78.9,78.9,78.89,78.9,15731.0,76.6867,76.6867,76.6769,76.6867,15731.0
2024-10-16 13:10:00,78.89,78.9,78.88,78.88,22648.0,76.6769,76.6867,76.6672,76.6672,22648.0
2024-10-16 13:20:00,78.89,78.9,78.88,78.9,16671.0,76.6769,76.6867,76.6672,76.6867,16671.0
2024-10-16 13:30:00,78.9,78.9,78.88,78.9,33382.0,76.6867,76.6867,76.6672,76.6867,33382.0
2024-10-16 13:40:00,78.9,78.9,78.89,78.9,50288.0,76.6867,76.6867,76.6769,76.6867,50288.0
2024-10-16 13:50:00,78.9,78.9,78.89,78.9,22193.0,76.6867,76.6867,76.6769,76.6867,22193.0
2024-10-16 14:00:00,78.9,78.91,78.89,78.9,28415.0,76.6867,76.6964,76.6769,76.6867,28415.0
2024-10-16 14:10:00,78.91,78.91,78.9,78.91,14963.0,76.6964,76.6964,76.6867,76.6964,14963.0
2024-10-16 14:20:00,78.91,78.91,78.9,78.91,22225.0,76.6964,76.6964,76.6867,76.6964,22225.0
2024-10-16 14:30:00,78.91,78.91,78.89,78.9,25143.0,76.6964,76.6964,76.6769,76.6867,25143.0
2024-10-16 14:40:00,78.89,78.9,78.89,78.9,30049.0,76.6769,76.6867,76.6769,76.6867,30049.0
2024-10-16 14:50:00,78.89,78.9,78.89,78.9,26867.0,76.6769,76.6867,76.6769,76.6867,26867.0
2024-10-16 15:00:00,78.9,78.91,78.89,78.9,19236.0,76.6867,76.6964,76.6769,76.6867,19236.0
2024-10-16 15:10:00,78.91,78.91,78.9,78.91,23238.0,76.6964,76.6964,76.6867,76.6964,23238.0
2024-10-16 15:20:00,78.91,78.91,78.9,78.91,10445.0,76.6964,76.6964,76.6867,76.6964,10445.0
2024-10-16 15:30:00,78.91,78.91,78.9,78.91,24996.0,76.6964,76.6964,76.6867,76.6964,24996.0
2024-10-16 15:40:00,78.91,78.91,78.9,78.91,47390.0,76.6964,76.6964,76.6867,76.6964,47390.0
2024-10-16 15:50:00,78.91,78.91,78.9,78.91,57550.0,76.6964,76.6964,76.6867,76.6964,57550.0
2024-10-17 09:30:00,78.96,78.96,78.81,78.84,83945.0,76.745,76.745,76.5992,76.6283,83945.0
2024-10-17 09:40:00,78.84,78.84,78.8,78.81,55545.0,76.6283,76.6283,76.5895,76.5992,55545.0
2024-10-17 09:50:00,78.8,78.81,78.79,78.81,76594.0,76.5895,76.5992,76.5797,76.5992,76594.0
2024-10-17 10:00:00,78.81,78.81,78.8,78.81,54211.0,76.5992,76.5992,76.5895,76.5992,54211.0
2024-10-17 10:10:00,78.81,78.81,78.8,78.81,43403.0,76.5992,76.5992,76.5895,76.5992,43403.0
2024-10-17 10:20:00,78.81,78.81,78.79,78.79,35297.0,76.5992,76.5992,76.5797,76.5797,35297.0
2024-10-17 10:30:00,78.8,78.8,78.79,78.8,35896.0,76.5895,76.5895,76.5797,76.5895,35896.0
2024-10-17 10:40:00,78.8,78.8,78.79,78.8,42760.0,76.5895,76.5895,76.5797,76.5895,42760.0
2024-10-17 10:50:00,78.8,78.8,78.78,78.8,48395.0,76.5895,76.5895,76.57,76.5895,48395.0
2024-10-17 11:00:00,78.8,78.8,78.78,78.79,31131.0,76.5895,76.5895,76.57,76.5797,31131.0
2024-10-17 11:10:00,78.79,78.79,78.78,78.79,24547.0,76.5797,76.5797,76.57,76.5797,24547.0
2024-10-17 11:20:00,78.79,78.81,78.78,78.8,51393.0,76.5797,76.5992,76.57,76.5895,51393.0
2024-10-17 11:30:00,78.81,78.81,78.8,78.81,8268.0,76.5992,76.5992,76.5895,76.5992,8268.0
2024-10-17 11:40:00,78.81,78.81,78.79,78.8,16414.0,76.5992,76.5992,76.5797,76.5895,16414.0
2024-10-17 11:50:00,78.8,78.8,78.79,78.79,25647.0,76.5895,76.5895,76.5797,76.5797,25647.0
2024-10-17 12:00:00,78.8,78.8,78.78,78.79,50084.0,76.5895,76.5895,76.57,76.5797,50084.0
2024-10-17 12:10:00,78.78,78.79,78.78,78.78,25021.0,76.57,76.5797,76.57,76.57,25021.0
2024-10-17 12:20:00,78.78,78.79,78.78,78.79,24299.0,76.57,76.5797,76.57,76.5797,24299.0
2024-10-17 12:30:00,78.79,78.79,78.78,78.79,22112.0,76.5797,76.5797,76.57,76.5797,22112.0
2024-10-17 12:40:00,78.79,78.79,78.78,78.79,30845.0,76.5797,76.5797,76.57,76.5797,30845.0
2024-10-17 12:50:00,78.79,78.79,78.78,78.79,20092.0,76.5797,76.5797,76.57,76.5797,20092.0
2024-10-17 13:00:00,78.79,78.79,78.78,78.79,54270.0,76.5797,76.5797,76.57,76.5797,54270.0
2024-10-17 13:10:00,78.79,78.79,78.78,78.79,46381.0,76.5797,76.5797,76.57,76.5797,46381.0
2024-10-17 13:20:00,78.79,78.79,78.78,78.78,15213.0,76.5797,76.5797,76.57,76.57,15213.0
2024-10-17 13:30:00,78.79,78.79,78.77,78.77,62807.0,76.5797,76.5797,76.5603,76.5603,62807.0
2024-10-17 13:40:00,78.78,78.78,78.77,78.78,27838.0,76.57,76.57,76.5603,76.57,27838.0
2024-10-17 13:50:00,78.78,78.78,78.77,78.77,34445.0,76.57,76.57,76.5603,76.5603,34445.0
2024-10-17 14:00:00,78.78,78.79,78.77,78.78,40714.0,76.57,76.5797,76.5603,76.57,40714.0
2024-10-17 14:10:00,78.79,78.79,78.77,78.78,42133.0,76.5797,76.5797,76.5603,76.57,42133.0
2024-10-17 14:20:00,78.77,78.78,78.77,78.78,19415.0,76.5603,76.57,76.5603,76.57,19415.0
2024-10-17 14:30:00,78.78,78.78,78.77,78.78,40033.0,76.57,76.57,76.5603,76.57,40033.0
2024-10-17 14:40:00,78.78,78.79,78.77,78.78,46415.0,76.57,76.5797,76.5603,76.57,46415.0
2024-10-17 14:50:00,78.79,78.79,78.77,78.78,106051.0,76.5797,76.5797,76.5603,76.57,106051.0
2024-10-17 15:00:00,78.78,78.78,78.77,78.78,21453.0,76.57,76.57,76.5603,76.57,21453.0
2024-10-17 15:10:00,78.78,78.79,78.77,78.79,60366.0,76.57,76.5797,76.5603,76.5797,60366.0
2024-10-17 15:20:00,78.79,78.79,78.78,78.79,37647.0,76.5797,76.5797,76.57,76.5797,37647.0
2024-10-17 15:30:00,78.79,78.81,78.78,78.8,149054.0,76.5797,76.5992,76.57,76.5895,149054.0
2024-10-17 15:40:00,78.81,78.81,78.79,78.8,53266.0,76.5992,76.5992,76.5797,76.5895,53266.0
2024-10-17 15:50:00,78.8,78.8,78.78,78.78,237600.0,76.5895,76.5895,76.57,76.57,237600.0
2024-10-18 09:30:00,78.85,78.88,78.85,78.87,35763.0,76.6381,76.6672,76.6381,76.6575,35763.0
2024-10-18 09:40:00,78.87,78.87,78.84,78.84,10833.0,76.6575,76.6575,76.6283,76.6283,10833.0
2024-10-18 09:50:00,78.84,78.86,78.84,78.85,6360.0,76.6283,76.6478,76.6283,76.6381,6360.0
2024-10-18 10:00:00,78.86,78.87,78.85,78.86,38168.0,76.6478,76.6575,76.6381,76.6478,38168.0
2024-10-18 10:10:00,78.86,78.87,78.85,78.86,18447.0,76.6478,76.6575,76.6381,76.6478,18447.0
2024-10-18 10:20:00,78.86,78.86,78.85,78.86,28612.0,76.6478,76.6478,76.6381,76.6478,28612.0
2024-10-18 10:30:00,78.86,78.86,78.83,78.84,98529.0,76.6478,76.6478,76.6186,76.6283,98529.0
2024-10-18 10:40:00,78.84,78.86,78.84,78.85,12364.0,76.6283,76.6478,76.6283,76.6381,12364.0
2024-10-18 10:50:00,78.86,78.86,78.84,78.84,39589.0,76.6478,76.6478,76.6283,76.6283,39589.0
2024-10-18 11:00:00,78.84,78.85,78.84,78.84,8939.0,76.6283,76.6381,76.6283,76.6283,8939.0
2024-10-18 11:10:00,78.84,78.85,78.83,78.84,17087.0,76.6283,76.6381,76.6186,76.6283,17087.0
2024-10-18 11:20:00,78.83,78.85,78.83,78.84,26924.0,76.6186,76.6381,76.6186,76.6283,26924.0
2024-10-18 11:30:00,78.84,78.84,78.82,78.83,13581.0,76.6283,76.6283,76.6089,76.6186,13581.0
2024-10-18 11:40:00,78.83,78.84,78.82,78.82,26455.0,76.6186,76.6283,76.6089,76.6089,26455.0
2024-10-18 11:50:00,78.83,78.83,78.82,78.83,13671.0,76.6186,76.6186,76.6089,76.6186,13671.0
2024-10-18 12:00:00,78.82,78.83,78.81,78.83,26547.0,76.6089,76.6186,76.5992,76.6186,26547.0
2024-10-18 12:10:00,78.83,78.83,78.82,78.82,115647.0,76.6186,76.6186,76.6089,76.6089,115647.0
2024-10-18 12:20:00,78.82,78.83,78.81,78.83,38275.0,76.6089,76.6186,76.5992,76.6186,38275.0
2024-10-18 12:30:00,78.83,78.84,78.82,78.84,45460.0,76.6186,76.6283,76.6089,76.6283,45460.0
2024-10-18 12:40:00,78.83,78.84,78.83,78.84,9362.0,76.6186,76.6283,76.6186,76.6283,9362.0
2024-10-18 12:50:00,78.84,78.85,78.83,78.84,38314.0,76.6283,76.6381,76.6186,76.6283,38314.0
2024-10-18 13:00:00,78.84,78.85,78.83,78.84,31397.0,76.6283,76.6381,76.6186,76.6283,31397.0
2024-10-18 13:10:00,78.84,78.84,78.83,78.84,30480.0,76.6283,76.6283,76.6186,76.6283,30480.0
2024-10-18 13:20:00,78.83,78.84,78.82,78.83,13673.0,76.6186,76.6283,76.6089,76.6186,13673.0
2024-10-18 13:30:00,78.83,78.83,78.82,78.82,13440.0,76.6186,76.6186,76.6089,76.6089,13440.0
2024-10-18 13:40:00,78.83,78.83,78.82,78.83,11028.0,76.6186,76.6186,76.6089,76.6186,11028.0
2024-10-18 13:50:00,78.82,78.83,78.81,78.82,89620.0,76.6089,76.6186,76.5992,76.6089,89620.0
2024-10-18 14:00:00,78.81,78.83,78.81,78.82,40725.0,76.5992,76.6186,76.5992,76.6089,40725.0
2024-10-18 14:10:00,78.83,78.84,78.82,78.84,44490.0,76.6186,76.6283,76.6089,76.6283,44490.0
2024-10-18 14:20:00,78.84,78.85,78.83,78.85,23104.0,76.6283,76.6381,76.6186,76.6381,23104.0
2024-10-18 14:30:00,78.84,78.85,78.83,78.83,33799.0,76.6283,76.6381,76.6186,76.6186,33799.0
2024-10-18 14:40:00,78.84,78.84,78.83,78.83,30827.0,76.6283,76.6283,76.6186,76.6186,30827.0
2024-10-18 14:50:00,78.83,78.84,78.82,78.83,23810.0,76.6186,76.6283,76.6089,76.6186,23810.0
2024-10-18 15:00:00,78.84,78.84,78.82,78.84,65538.0,76.6283,76.6283,76.6089,76.6283,65538.0
2024-10-18 15:10:00,78.84,78.84,78.83,78.83,15378.0,76.6283,76.6283,76.6186,76.6186,15378.0
2024-10-18 15:20:00,78.83,78.84,78.83,78.84,17878.0,76.6186,76.6283,76.6186,76.6283,17878.0
2024-10-18 15:30:00,78.83,78.84,78.83,78.84,15793.0,76.6186,76.6283,76.6186,76.6283,15793.0
2024-10-18 15:40:00,78.83,78.84,78.83,78.83,16819.0,76.6186,76.6283,76.6186,76.6186,16819.0
2024-10-18 15:50:00,78.84,78.84,78.75,78.83,139475.0,76.6283,76.6283,76.5409,76.6186,139475.0
2024-10-21 09:30:00,78.76,78.77,78.75,78.75,30875.0,76.5506,76.5603,76.5409,76.5409,30875.0
2024-10-21 09:40:00,78.75,78.77,78.75,78.75,41657.0,76.5409,76.5603,76.5409,76.5409,41657.0
2024-10-21 09:50:00,78.75,78.75,78.71,78.72,26477.0,76.5409,76.5409,76.502,76.5117,26477.0
2024-10-21 10:00:00,78.72,78.73,78.71,78.73,26586.0,76.5117,76.5214,76.502,76.5214,26586.0
2024-10-21 10:10:00,78.72,78.73,78.7,78.72,9400.0,76.5117,76.5214,76.4923,76.5117,9400.0
2024-10-21 10:20:00,78.72,78.72,78.7,78.7,14419.0,76.5117,76.5117,76.4923,76.4923,14419.0
2024-10-21 10:30:00,78.7,78.71,78.69,78.7,175385.0,76.4923,76.502,76.4825,76.4923,175385.0
2024-10-21 10:40:00,78.7,78.7,78.68,78.68,35373.0,76.4923,76.4923,76.4728,76.4728,35373.0
2024-10-21 10:50:00,78.68,78.69,78.67,78.67,17757.0,76.4728,76.4825,76.4631,76.4631,17757.0
2024-10-21 11:00:00,78.68,78.68,78.64,78.65,25477.0,76.4728,76.4728,76.4339,76.4437,25477.0
2024-10-21 11:10:00,78.64,78.66,78.64,78.65,81300.0,76.4339,76.4534,76.4339,76.4437,81300.0
2024-10-21 11:20:00,78.66,78.67,78.64,78.66,58093.0,76.4534,76.4631,76.4339,76.4534,58093.0
2024-10-21 11:30:00,78.65,78.66,78.64,78.64,105163.0,76.4437,76.4534,76.4339,76.4339,105163.0
2024-10-21 11:40:00,78.64,78.66,78.63,78.66,26689.0,76.4339,76.4534,76.4242,76.4534,26689.0
2024-10-21 11:50:00,78.65,78.66,78.65,78.66,7136.0,76.4437,76.4534,76.4437,76.4534,7136.0
2024-10-21 12:00:00,78.66,78.67,78.65,78.66,20734.0,76.4534,76.4631,76.4437,76.4534,20734.0
2024-10-21 12:10:00,78.66,78.67,78.65,78.66,26987.0,76.4534,76.4631,76.4437,76.4534,26987.0
2024-10-21 12:20:00,78.66,78.66,78.65,78.66,14862.0,76.4534,76.4534,76.4437,76.4534,14862.0
2024-10-21 12:30:00,78.66,78.66,78.65,78.65,31768.0,76.4534,76.4534,76.4437,76.4437,31768.0
2024-10-21 12:40:00,78.66,78.66,78.64,78.64,13259.0,76.4534,76.4534,76.4339,76.4339,13259.0
2024-10-21 12:50:00,78.65,78.65,78.64,78.65,22326.0,76.4437,76.4437,76.4339,76.4437,22326.0
2024-10-21 13:00:00,78.65,78.66,78.64,78.65,25853.0,76.4437,76.4534,76.4339,76.4437,25853.0
2024-10-21 13:10:00,78.66,78.66,78.65,78.66,24992.0,76.4534,76.4534,76.4437,76.4534,24992.0
2024-10-21 13:20:00,78.66,78.66,78.65,78.65,22257.0,76.4534,76.4534,76.4437,76.4437,22257.0
2024-10-21 13:30:00,78.66,78.67,78.65,78.67,30520.0,76.4534,76.4631,76.4437,76.4631,30520.0
2024-10-21 13:40:00,78.67,78.68,78.66,78.68,76120.0,76.4631,76.4728,76.4534,76.4728,76120.0
2024-10-21 13:50:00,78.67,78.68,78.67,78.68,11187.0,76.4631,76.4728,76.4631,76.4728,11187.0
2024-10-21 14:00:00,78.67,78.68,78.67,78.68,19943.0,76.4631,76.4728,76.4631,76.4728,19943.0
2024-10-21 14:10:00,78.68,78.68,78.66,78.67,15283.0,76.4728,76.4728,76.4534,76.4631,15283.0
2024-10-21 14:20:00,78.66,78.67,78.65,78.67,10177.0,76.4534,76.4631,76.4437,76.4631,10177.0
2024-10-21 14:30:00,78.66,78.67,78.65,78.67,53864.0,76.4534,76.4631,76.4437,76.4631,53864.0
2024-10-21 14:40:00,78.67,78.67,78.65,78.65,17497.0,76.4631,76.4631,76.4437,76.4437,17497.0
2024-10-21 14:50:00,78.66,78.66,78.64,78.64,22558.0,76.4534,76.4534,76.4339,76.4339,22558.0
2024-10-21 15:00:00,78.65,78.66,78.64,78.65,29726.0,76.4437,76.4534,76.4339,76.4437,29726.0
2024-10-21 15:10:00,78.66,78.66,78.64,78.65,37283.0,76.4534,76.4534,76.4339,76.4437,37283.0
2024-10-21 15:20:00,78.65,78.65,78.64,78.64,53033.0,76.4437,76.4437,76.4339,76.4339,53033.0
2024-10-21 15:30:00,78.65,78.65,78.64,78.65,67258.0,76.4437,76.4437,76.4339,76.4437,67258.0
2024-10-21 15:40:00,78.65,78.65,78.64,78.64,40971.0,76.4437,76.4437,76.4339,76.4339,40971.0
2024-10-21 15:50:00,78.65,78.65,78.63,78.65,108153.0,76.4437,76.4437,76.4242,76.4437,108153.0
2024-10-22 09:30:00,78.64,78.67,78.63,78.65,76558.0,76.4339,76.4631,76.4242,76.4437,76558.0
2024-10-22 09:40:00,78.66,78.66,78.63,78.64,35528.0,76.4534,76.4534,76.4242,76.4339,35528.0
2024-10-22 09:50:00,78.64,78.64,78.61,78.63,13525.0,76.4339,76.4339,76.4048,76.4242,13525.0
2024-10-22 10:00:00,78.62,78.63,78.6,78.63,31646.0,76.4145,76.4242,76.3951,76.4242,31646.0
2024-10-22 10:10:00,78.62,78.63,78.61,78.62,20403.0,76.4145,76.4242,76.4048,76.4145,20403.0
2024-10-22 10:20:00,78.62,78.62,78.6,78.61,66412.0,76.4145,76.4145,76.3951,76.4048,66412.0
2024-10-22 10:30:00,78.61,78.62,78.6,78.62,42234.0,76.4048,76.4145,76.3951,76.4145,42234.0
2024-10-22 10:40:00,78.62,78.62,78.6,78.6,46178.0,76.4145,76.4145,76.3951,76.3951,46178.0
2024-10-22 10:50:00,78.6,78.62,78.6,78.61,52598.0,76.3951,76.4145,76.3951,76.4048,52598.0
2024-10-22 11:00:00,78.61,78.62,78.61,78.62,28601.0,76.4048,76.4145,76.4048,76.4145,28601.0
2024-10-22 11:10:00,78.62,78.62,78.6,78.6,56916.0,76.4145,76.4145,76.3951,76.3951,56916.0
2024-10-22 11:20:00,78.61,78.61,78.59,78.59,56668.0,76.4048,76.4048,76.3853,76.3853,56668.0
2024-10-22 11:30:00,78.59,78.6,78.58,78.59,86675.0,76.3853,76.3951,76.3756,76.3853,86675.0
2024-10-22 11:40:00,78.59,78.6,78.59,78.59,1037936.0,76.3853,76.3951,76.3853,76.3853,1037936.0
2024-10-22 11:50:00,78.59,78.6,78.59,78.59,33655.0,76.3853,76.3951,76.3853,76.3853,33655.0
2024-10-22 12:00:00,78.6,78.6,78.58,78.58,22356.0,76.3951,76.3951,76.3756,76.3756,22356.0
2024-10-22 12:10:00,78.58,78.59,78.58,78.58,23778.0,76.3756,76.3853,76.3756,76.3756,23778.0
2024-10-22 12:20:00,78.59,78.59,78.57,78.58,54244.0,76.3853,76.3853,76.3659,76.3756,54244.0
2024-10-22 12:30:00,78.58,78.6,78.57,78.6,50442.0,76.3756,76.3951,76.3659,76.3951,50442.0
2024-10-22 12:40:00,78.59,78.6,78.58,78.58,17635.0,76.3853,76.3951,76.3756,76.3756,17635.0
2024-10-22 12:50:00,78.59,78.61,78.58,78.61,31730.0,76.3853,76.4048,76.3756,76.4048,31730.0
2024-10-22 13:00:00,78.61,78.62,78.6,78.62,42414.0,76.4048,76.4145,76.3951,76.4145,42414.0
2024-10-22 13:10:00,78.61,78.62,78.6,78.61,92912.0,76.4048,76.4145,76.3951,76.4048,92912.0
2024-10-22 13:20:00,78.61,78.61,78.6,78.61,36186.0,76.4048,76.4048,76.3951,76.4048,36186.0
2024-10-22 13:30:00,78.6,78.63,78.6,78.62,14373.0,76.3951,76.4242,76.3951,76.4145,14373.0
2024-10-22 13:40:00,78.63,78.64,78.62,78.63,35896.0,76.4242,76.4339,76.4145,76.4242,35896.0
2024-10-22 13:50:00,78.64,78.65,78.63,78.65,11052.0,76.4339,76.4437,76.4242,76.4437,11052.0
2024-10-22 14:00:00,78.65,78.66,78.64,78.66,17296.0,76.4437,76.4534,76.4339,76.4534,17296.0
2024-10-22 14:10:00,78.65,78.65,78.64,78.65,33525.0,76.4437,76.4437,76.4339,76.4437,33525.0
2024-10-22 14:20:00,78.65,78.65,78.64,78.65,16773.0,76.4437,76.4437,76.4339,76.4437,16773.0
2024-10-22 14:30:00,78.64,78.65,78.63,78.63,17265.0,76.4339,76.4437,76.4242,76.4242,17265.0
2024-10-22 14:40:00,78.64,78.64,78.62,78.63,79790.0,76.4339,76.4339,76.4145,76.4242,79790.0
2024-10-22 14:50:00,78.63,78.63,78.61,78.62,77106.0,76.4242,76.4242,76.4048,76.4145,77106.0
2024-10-22 15:00:00,78.61,78.62,78.61,78.62,20385.0,76.4048,76.4145,76.4048,76.4145,20385.0
2024-10-22 15:10:00,78.62,78.62,78.61,78.62,22516.0,76.4145,76.4145,76.4048,76.4145,22516.0
2024-10-22 15:20:00,78.62,78.62,78.61,78.61,53582.0,76.4145,76.4145,76.4048,76.4048,53582.0
2024-10-22 15:30:00,78.62,78.63,78.61,78.63,24204.0,76.4145,76.4242,76.4048,76.4242,24204.0
2024-10-22 15:40:00,78.63,78.64,78.62,78.64,56927.0,76.4242,76.4339,76.4145,76.4339,56927.0
2024-10-22 15:50:00,78.64,78.64,78.63,78.64,32482.0,76.4339,76.4339,76.4242,76.4339,32482.0
2024-10-23 09:30:00,78.56,78.57,78.54,78.54,67138.0,76.3562,76.3659,76.3367,76.3367,67138.0
2024-10-23 09:40:00,78.55,78.56,78.53,78.53,51931.0,76.3465,76.3562,76.327,76.327,51931.0
2024-10-23 09:50:00,78.54,78.55,78.52,78.53,80159.0,76.3367,76.3465,76.3173,76.327,80159.0
2024-10-23 10:00:00,78.53,78.54,78.52,78.54,22904.0,76.327,76.3367,76.3173,76.3367,22904.0
2024-10-23 10:10:00,78.54,78.55,78.53,78.53,56663.0,76.3367,76.3465,76.327,76.327,56663.0
2024-10-23 10:20:00,78.54,78.54,78.53,78.54,38842.0,76.3367,76.3367,76.327,76.3367,38842.0
2024-10-23 10:30:00,78.54,78.54,78.53,78.54,18969.0,76.3367,76.3367,76.327,76.3367,18969.0
2024-10-23 10:40:00,78.53,78.55,78.53,78.54,23069.0,76.327,76.3465,76.327,76.3367,23069.0
2024-10-23 10:50:00,78.55,78.55,78.53,78.54,9805.0,76.3465,76.3465,76.327,76.3367,9805.0
2024-10-23 11:00:00,78.53,78.55,78.53,78.55,7099.0,76.327,76.3465,76.327,76.3465,7099.0
2024-10-23 11:10:00,78.55,78.56,78.54,78.56,8555.0,76.3465,76.3562,76.3367,76.3562,8555.0
2024-10-23 11:20:00,78.55,78.56,78.54,78.56,50582.0,76.3465,76.3562,76.3367,76.3562,50582.0
2024-10-23 11:30:00,78.56,78.56,78.55,78.56,15725.0,76.3562,76.3562,76.3465,76.3562,15725.0
2024-10-23 11:40:00,78.56,78.58,78.55,78.57,42455.0,76.3562,76.3756,76.3465,76.3659,42455.0
2024-10-23 11:50:00,78.58,78.58,78.57,78.58,19431.0,76.3756,76.3756,76.3659,76.3756,19431.0
2024-10-23 12:00:00,78.58,78.58,78.56,78.56,37994.0,76.3756,76.3756,76.3562,76.3562,37994.0
2024-10-23 12:10:00,78.56,78.57,78.55,78.55,22072.0,76.3562,76.3659,76.3465,76.3465,22072.0
2024-10-23 12:20:00,78.56,78.57,78.55,78.56,60191.0,76.3562,76.3659,76.3465,76.3562,60191.0
2024-10-23 12:30:00,78.57,78.57,78.56,78.57,12475.0,76.3659,76.3659,76.3562,76.3659,12475.0
2024-10-23 12:40:00,78.57,78.57,78.54,78.55,53948.0,76.3659,76.3659,76.3367,76.3465,53948.0
2024-10-23 12:50:00,78.55,78.56,78.54,78.55,66739.0,76.3465,76.3562,76.3367,76.3465,66739.0
2024-10-23 13:00:00,78.55,78.56,78.54,78.55,32100.0,76.3465,76.3562,76.3367,76.3465,32100.0
2024-10-23 13:10:00,78.55,78.55,78.53,78.54,47530.0,76.3465,76.3465,76.327,76.3367,47530.0
2024-10-23 13:20:00,78.53,78.54,78.52,78.53,22721.0,76.327,76.3367,76.3173,76.327,22721.0
2024-10-23 13:30:00,78.52,78.53,78.51,78.51,25354.0,76.3173,76.327,76.3076,76.3076,25354.0
2024-10-23 13:40:00,78.52,78.52,78.5,78.5,29442.0,76.3173,76.3173,76.2979,76.2979,29442.0
2024-10-23 13:50:00,78.51,78.52,78.49,78.5,52881.0,76.3076,76.3173,76.2882,76.2979,52881.0
2024-10-23 14:00:00,78.5,78.5,78.48,78.5,32997.0,76.2979,76.2979,76.2784,76.2979,32997.0
2024-10-23 14:10:00,78.5,78.51,78.49,78.5,23996.0,76.2979,76.3076,76.2882,76.2979,23996.0
2024-10-23 14:20:00,78.51,78.52,78.5,78.52,116237.0,76.3076,76.3173,76.2979,76.3173,116237.0
2024-10-23 14:30:00,78.52,78.52,78.5,78.5,25519.0,76.3173,76.3173,76.2979,76.2979,25519.0
2024-10-23 14:40:00,78.5,78.51,78.5,78.51,47870.0,76.2979,76.3076,76.2979,76.3076,47870.0
2024-10-23 14:50:00,78.51,78.52,78.5,78.5,54548.0,76.3076,76.3173,76.2979,76.2979,54548.0
2024-10-23 15:00:00,78.5,78.51,78.5,78.51,41429.0,76.2979,76.3076,76.2979,76.3076,41429.0
2024-10-23 15:10:00,78.5,78.52,78.5,78.52,44562.0,76.2979,76.3173,76.2979,76.3173,44562.0
2024-10-23 15:20:00,78.52,78.52,78.51,78.51,33962.0,76.3173,76.3173,76.3076,76.3076,33962.0
2024-10-23 15:30:00,78.52,78.53,78.51,78.53,47949.0,76.3173,76.327,76.3076,76.327,47949.0
2024-10-23 15:40:00,78.53,78.53,78.52,78.52,20992.0,76.327,76.327,76.3173,76.3173,20992.0
2024-10-23 15:50:00,78.53,78.53,78.52,78.53,84768.0,76.327,76.327,76.3173,76.327,84768.0
2024-10-24 09:30:00,78.53,78.6,78.53,78.59,49189.0,76.327,76.3951,76.327,76.3853,49189.0
2024-10-24 09:40:00,78.59,78.59,78.56,78.56,23148.0,76.3853,76.3853,76.3562,76.3562,23148.0
2024-10-24 09:50:00,78.57,78.58,78.56,78.58,11859.0,76.3659,76.3756,76.3562,76.3756,11859.0
2024-10-24 10:00:00,78.58,78.6,78.57,78.59,317752.0,76.3756,76.3951,76.3659,76.3853,317752.0
2024-10-24 10:10:00,78.59,78.59,78.57,78.58,37361.0,76.3853,76.3853,76.3659,76.3756,37361.0
2024-10-24 10:20:00,78.58,78.59,78.57,78.58,158069.0,76.3756,76.3853,76.3659,76.3756,158069.0
2024-10-24 10:30:00,78.58,78.59,78.57,78.59,6359.0,76.3756,76.3853,76.3659,76.3853,6359.0
2024-10-24 10:40:00,78.59,78.62,78.58,78.62,166838.0,76.3853,76.4145,76.3756,76.4145,166838.0
2024-10-24 10:50:00,78.61,78.63,78.61,78.63,14603.0,76.4048,76.4242,76.4048,76.4242,14603.0
2024-10-24 11:00:00,78.62,78.63,78.61,78.63,13214.0,76.4145,76.4242,76.4048,76.4242,13214.0
2024-10-24 11:10:00,78.63,78.64,78.62,78.64,14341.0,76.4242,76.4339,76.4145,76.4339,14341.0
2024-10-24 11:20:00,78.64,78.64,78.61,78.62,31988.0,76.4339,76.4339,76.4048,76.4145,31988.0
2024-10-24 11:30:00,78.62,78.62,78.61,78.62,114175.0,76.4145,76.4145,76.4048,76.4145,114175.0
2024-10-24 11:40:00,78.62,78.63,78.62,78.63,15395.0,76.4145,76.4242,76.4145,76.4242,15395.0
2024-10-24 11:50:00,78.63,78.63,78.62,78.63,17362.0,76.4242,76.4242,76.4145,76.4242,17362.0
2024-10-24 12:00:00,78.63,78.63,78.61,78.62,72280.0,76.4242,76.4242,76.4048,76.4145,72280.0
2024-10-24 12:10:00,78.62,78.63,78.61,78.62,43459.0,76.4145,76.4242,76.4048,76.4145,43459.0
2024-10-24 12:20:00,78.63,78.63,78.62,78.63,88941.0,76.4242,76.4242,76.4145,76.4242,88941.0
2024-10-24 12:30:00,78.62,78.63,78.62,78.63,11431.0,76.4145,76.4242,76.4145,76.4242,11431.0
2024-10-24 12:40:00,78.63,78.63,78.62,78.63,15481.0,76.4242,76.4242,76.4145,76.4242,15481.0
2024-10-24 12:50:00,78.63,78.64,78.62,78.63,233863.0,76.4242,76.4339,76.4145,76.4242,233863.0
2024-10-24 13:00:00,78.63,78.64,78.62,78.63,56779.0,76.4242,76.4339,76.4145,76.4242,56779.0
2024-10-24 13:10:00,78.63,78.64,78.62,78.63,28622.0,76.4242,76.4339,76.4145,76.4242,28622.0
2024-10-24 13:20:00,78.64,78.64,78.63,78.63,6994.0,76.4339,76.4339,76.4242,76.4242,6994.0
2024-10-24 13:30:00,78.64,78.65,78.63,78.65,163040.0,76.4339,76.4437,76.4242,76.4437,163040.0
2024-10-24 13:40:00,78.65,78.65,78.63,78.64,300590.0,76.4437,76.4437,76.4242,76.4339,300590.0
2024-10-24 13:50:00,78.64,78.64,78.63,78.63,36365.0,76.4339,76.4339,76.4242,76.4242,36365.0
2024-10-24 14:00:00,78.63,78.64,78.62,78.63,83960.0,76.4242,76.4339,76.4145,76.4242,83960.0
2024-10-24 14:10:00,78.63,78.63,78.62,78.63,11808.0,76.4242,76.4242,76.4145,76.4242,11808.0
2024-10-24 14:20:00,78.63,78.63,78.62,78.63,18512.0,76.4242,76.4242,76.4145,76.4242,18512.0
2024-10-24 14:30:00,78.63,78.63,78.6,78.61,50475.0,76.4242,76.4242,76.3951,76.4048,50475.0
2024-10-24 14:40:00,78.61,78.61,78.6,78.61,14994.0,76.4048,76.4048,76.3951,76.4048,14994.0
2024-10-24 14:50:00,78.61,78.62,78.6,78.6,42202.0,76.4048,76.4145,76.3951,76.3951,42202.0
2024-10-24 15:00:00,78.6,78.61,78.59,78.59,65796.0,76.3951,76.4048,76.3853,76.3853,65796.0
2024-10-24 15:10:00,78.59,78.6,78.59,78.59,16083.0,76.3853,76.3951,76.3853,76.3853,16083.0
2024-10-24 15:20:00,78.59,78.6,78.59,78.59,12394.0,76.3853,76.3951,76.3853,76.3853,12394.0
2024-10-24 15:30:00,78.59,78.6,78.59,78.59,34106.0,76.3853,76.3951,76.3853,76.3853,34106.0
2024-10-24 15:40:00,78.59,78.6,78.59,78.59,35955.0,76.3853,76.3951,76.3853,76.3853,35955.0
2024-10-24 15:50:00,78.59,78.6,78.59,78.59,46945.0,76.3853,76.3951,76.3853,76.3853,46945.0
2024-10-25 09:30:00,78.61,78.7,78.61,78.67,40702.0,76.4048,76.4923,76.4048,76.4631,40702.0
2024-10-25 09:40:00,78.68,78.7,78.67,78.7,46165.0,76.4728,76.4923,76.4631,76.4923,46165.0
2024-10-25 09:50:00,78.7,78.7,78.68,78.69,22752.0,76.4923,76.4923,76.4728,76.4825,22752.0
2024-10-25 10:00:00,78.7,78.71,78.68,78.69,21826.0,76.4923,76.502,76.4728,76.4825,21826.0
2024-10-25 10:10:00,78.69,78.69,78.68,78.68,65775.0,76.4825,76.4825,76.4728,76.4728,65775.0
2024-10-25 10:20:00,78.69,78.69,78.67,78.67,44224.0,76.4825,76.4825,76.4631,76.4631,44224.0
2024-10-25 10:30:00,78.67,78.68,78.64,78.65,40547.0,76.4631,76.4728,76.4339,76.4437,40547.0
2024-10-25 10:40:00,78.65,78.67,78.65,78.65,34294.0,76.4437,76.4631,76.4437,76.4437,34294.0
2024-10-25 10:50:00,78.65,78.66,78.63,78.64,39158.0,76.4437,76.4534,76.4242,76.4339,39158.0
2024-10-25 11:00:00,78.64,78.66,78.63,78.65,23572.0,76.4339,76.4534,76.4242,76.4437,23572.0
2024-10-25 11:10:00,78.66,78.66,78.65,78.65,24580.0,76.4534,76.4534,76.4437,76.4437,24580.0
2024-10-25 11:20:00,78.66,78.66,78.65,78.65,17469.0,76.4534,76.4534,76.4437,76.4437,17469.0
2024-10-25 11:30:00,78.65,78.65,78.63,78.63,100383.0,76.4437,76.4437,76.4242,76.4242,100383.0
2024-10-25 11:40:00,78.64,78.64,78.61,78.63,21254.0,76.4339,76.4339,76.4048,76.4242,21254.0
2024-10-25 11:50:00,78.63,78.63,78.62,78.62,11946.0,76.4242,76.4242,76.4145,76.4145,11946.0
2024-10-25 12:00:00,78.62,78.63,78.62,78.63,37688.0,76.4145,76.4242,76.4145,76.4242,37688.0
2024-10-25 12:10:00,78.62,78.63,78.61,78.61,12006.0,76.4145,76.4242,76.4048,76.4048,12006.0
2024-10-25 12:20:00,78.62,78.62,78.61,78.62,9598.0,76.4145,76.4145,76.4048,76.4145,9598.0
2024-10-25 12:30:00,78.62,78.62,78.61,78.62,28390.0,76.4145,76.4145,76.4048,76.4145,28390.0
2024-10-25 12:40:00,78.61,78.62,78.61,78.61,16309.0,76.4048,76.4145,76.4048,76.4048,16309.0
2024-10-25 12:50:00,78.62,78.63,78.61,78.62,52224.0,76.4145,76.4242,76.4048,76.4145,52224.0
2024-10-25 13:00:00,78.62,78.62,78.61,78.62,27079.0,76.4145,76.4145,76.4048,76.4145,27079.0
2024-10-25 13:10:00,78.61,78.62,78.6,78.61,7957.0,76.4048,76.4145,76.3951,76.4048,7957.0
2024-10-25 13:20:00,78.6,78.61,78.6,78.61,116036.0,76.3951,76.4048,76.3951,76.4048,116036.0
2024-10-25 13:30:00,78.61,78.61,78.6,78.61,10622.0,76.4048,76.4048,76.3951,76.4048,10622.0
2024-10-25 13:40:00,78.61,78.61,78.6,78.61,17713.0,76.4048,76.4048,76.3951,76.4048,17713.0
2024-10-25 13:50:00,78.61,78.61,78.59,78.59,14830.0,76.4048,76.4048,76.3853,76.3853,14830.0
2024-10-25 14:00:00,78.6,78.6,78.59,78.6,37582.0,76.3951,76.3951,76.3853,76.3951,37582.0
2024-10-25 14:10:00,78.59,78.6,78.59,78.59,19283.0,76.3853,76.3951,76.3853,76.3853,19283.0
2024-10-25 14:20:00,78.59,78.6,78.58,78.59,24287.0,76.3853,76.3951,76.3756,76.3853,24287.0
2024-10-25 14:30:00,78.59,78.59,78.58,78.58,16792.0,76.3853,76.3853,76.3756,76.3756,16792.0
2024-10-25 14:40:00,78.58,78.59,78.58,78.59,4844.0,76.3756,76.3853,76.3756,76.3853,4844.0
2024-10-25 14:50:00,78.59,78.59,78.57,78.58,23955.0,76.3853,76.3853,76.3659,76.3756,23955.0
2024-10-25 15:00:00,78.58,78.58,78.55,78.55,33373.0,76.3756,76.3756,76.3465,76.3465,33373.0
2024-10-25 15:10:00,78.56,78.56,78.54,78.54,52540.0,76.3562,76.3562,76.3367,76.3367,52540.0
2024-10-25 15:20:00,78.55,78.55,78.53,78.54,46526.0,76.3465,76.3465,76.327,76.3367,46526.0
2024-10-25 15:30:00,78.55,78.55,78.54,78.55,36345.0,76.3465,76.3465,76.3367,76.3465,36345.0
2024-10-25 15:40:00,78.55,78.55,78.54,78.54,36057.0,76.3465,76.3465,76.3367,76.3367,36057.0
2024-10-25 15:50:00,78.55,78.55,78.54,78.55,49126.0,76.3465,76.3465,76.3367,76.3465,49126.0
2024-10-28 09:30:00,78.55,78.59,78.55,78.59,47854.0,76.3465,76.3853,76.3465,76.3853,47854.0
2024-10-28 09:40:00,78.59,78.6,78.58,78.59,34055.0,76.3853,76.3951,76.3756,76.3853,34055.0
2024-10-28 09:50:00,78.59,78.6,78.58,78.59,24156.0,76.3853,76.3951,76.3756,76.3853,24156.0
2024-10-28 10:00:00,78.59,78.59,78.56,78.56,14933.0,76.3853,76.3853,76.3562,76.3562,14933.0
2024-10-28 10:10:00,78.56,78.58,78.55,78.58,36031.0,76.3562,76.3756,76.3465,76.3756,36031.0
2024-10-28 10:20:00,78.57,78.58,78.57,78.58,28158.0,76.3659,76.3756,76.3659,76.3756,28158.0
2024-10-28 10:30:00,78.58,78.58,78.56,78.56,50088.0,76.3756,76.3756,76.3562,76.3562,50088.0
2024-10-28 10:40:00,78.56,78.57,78.56,78.56,27313.0,76.3562,76.3659,76.3562,76.3562,27313.0
2024-10-28 10:50:00,78.56,78.57,78.56,78.56,120603.0,76.3562,76.3659,76.3562,76.3562,120603.0
2024-10-28 11:00:00,78.56,78.57,78.55,78.56,12738.0,76.3562,76.3659,76.3465,76.3562,12738.0
2024-10-28 11:10:00,78.56,78.56,78.55,78.56,38551.0,76.3562,76.3562,76.3465,76.3562,38551.0
2024-10-28 11:20:00,78.55,78.56,78.54,78.54,131405.0,76.3465,76.3562,76.3367,76.3367,131405.0
2024-10-28 11:30:00,78.54,78.56,78.52,78.53,20543.0,76.3367,76.3562,76.3173,76.327,20543.0
2024-10-28 11:40:00,78.53,78.53,78.51,78.51,20243.0,76.327,76.327,76.3076,76.3076,20243.0
2024-10-28 11:50:00,78.52,78.53,78.5,78.51,30196.0,76.3173,76.327,76.2979,76.3076,30196.0
2024-10-28 12:00:00,78.5,78.52,78.49,78.51,129191.0,76.2979,76.3173,76.2882,76.3076,129191.0
2024-10-28 12:10:00,78.5,78.52,78.49,78.52,58964.0,76.2979,76.3173,76.2882,76.3173,58964.0
2024-10-28 12:20:00,78.51,78.52,78.5,78.51,12422.0,76.3076,76.3173,76.2979,76.3076,12422.0
2024-10-28 12:30:00,78.51,78.51,78.49,78.5,10470.0,76.3076,76.3076,76.2882,76.2979,10470.0
2024-10-28 12:40:00,78.51,78.51,78.49,78.5,24885.0,76.3076,76.3076,76.2882,76.2979,24885.0
2024-10-28 12:50:00,78.49,78.5,78.49,78.49,40689.0,76.2882,76.2979,76.2882,76.2882,40689.0
2024-10-28 13:00:00,78.49,78.5,78.46,78.48,44942.0,76.2882,76.2979,76.259,76.2784,44942.0
2024-10-28 13:10:00,78.48,78.48,78.47,78.47,20149.0,76.2784,76.2784,76.2687,76.2687,20149.0
2024-10-28 13:20:00,78.47,78.48,78.47,78.48,30903.0,76.2687,76.2784,76.2687,76.2784,30903.0
2024-10-28 13:30:00,78.48,78.49,78.48,78.48,23785.0,76.2784,76.2882,76.2784,76.2784,23785.0
2024-10-28 13:40:00,78.48,78.48,78.47,78.48,47011.0,76.2784,76.2784,76.2687,76.2784,47011.0
2024-10-28 13:50:00,78.48,78.48,78.47,78.48,41627.0,76.2784,76.2784,76.2687,76.2784,41627.0
2024-10-28 14:00:00,78.48,78.48,78.47,78.48,58414.0,76.2784,76.2784,76.2687,76.2784,58414.0
2024-10-28 14:10:00,78.47,78.49,78.47,78.48,27504.0,76.2687,76.2882,76.2687,76.2784,27504.0
2024-10-28 14:20:00,78.49,78.49,78.48,78.49,48787.0,76.2882,76.2882,76.2784,76.2882,48787.0
2024-10-28 14:30:00,78.48,78.49,78.47,78.48,47238.0,76.2784,76.2882,76.2687,76.2784,47238.0
2024-10-28 14:40:00,78.48,78.5,78.48,78.5,43801.0,76.2784,76.2979,76.2784,76.2979,43801.0
2024-10-28 14:50:00,78.49,78.51,78.49,78.5,39359.0,76.2882,76.3076,76.2882,76.2979,39359.0
2024-10-28 15:00:00,78.5,78.52,78.5,78.51,45698.0,76.2979,76.3173,76.2979,76.3076,45698.0
2024-10-28 15:10:00,78.5,78.51,78.5,78.51,81556.0,76.2979,76.3076,76.2979,76.3076,81556.0
2024-10-28 15:20:00,78.51,78.51,78.5,78.51,63369.0,76.3076,76.3076,76.2979,76.3076,63369.0
2024-10-28 15:30:00,78.5,78.52,78.5,78.52,68545.0,76.2979,76.3173,76.2979,76.3173,68545.0
2024-10-28 15:40:00,78.52,78.52,78.51,78.52,52693.0,76.3173,76.3173,76.3076,76.3173,52693.0
2024-10-28 15:50:00,78.52,78.52,78.5,78.51,223844.0,76.3173,76.3173,76.2979,76.3076,223844.0
2024-10-29 09:30:00,78.41,78.45,78.4,78.41,45091.0,76.2104,76.2493,76.2007,76.2104,45091.0
2024-10-29 09:40:00,78.42,78.43,78.41,78.42,14701.0,76.2201,76.2298,76.2104,76.2201,14701.0
2024-10-29 09:50:00,78.42,78.44,78.42,78.43,29251.0,76.2201,76.2396,76.2201,76.2298,29251.0
2024-10-29 10:00:00,78.44,78.52,78.43,78.48,71601.0,76.2396,76.3173,76.2298,76.2784,71601.0
2024-10-29 10:10:00,78.48,78.48,78.46,78.47,15235.0,76.2784,76.2784,76.259,76.2687,15235.0
2024-10-29 10:20:00,78.47,78.5,78.46,78.48,30793.0,76.2687,76.2979,76.259,76.2784,30793.0
2024-10-29 10:30:00,78.49,78.51,78.49,78.51,110956.0,76.2882,76.3076,76.2882,76.3076,110956.0
2024-10-29 10:40:00,78.51,78.51,78.47,78.47,29815.0,76.3076,76.3076,76.2687,76.2687,29815.0
2024-10-29 10:50:00,78.48,78.48,78.47,78.48,14494.0,76.2784,76.2784,76.2687,76.2784,14494.0
2024-10-29 11:00:00,78.48,78.48,78.45,78.45,30963.0,76.2784,76.2784,76.2493,76.2493,30963.0
2024-10-29 11:10:00,78.45,78.45,78.43,78.44,26989.0,76.2493,76.2493,76.2298,76.2396,26989.0
2024-10-29 11:20:00,78.43,78.45,78.43,78.45,29790.0,76.2298,76.2493,76.2298,76.2493,29790.0
2024-10-29 11:30:00,78.44,78.46,78.44,78.46,29884.0,76.2396,76.259,76.2396,76.259,29884.0
2024-10-29 11:40:00,78.45,78.47,78.45,78.47,20095.0,76.2493,76.2687,76.2493,76.2687,20095.0
2024-10-29 11:50:00,78.47,78.49,78.47,78.48,27648.0,76.2687,76.2882,76.2687,76.2784,27648.0
2024-10-29 12:00:00,78.48,78.49,78.48,78.48,19556.0,76.2784,76.2882,76.2784,76.2784,19556.0
2024-10-29 12:10:00,78.49,78.49,78.47,78.48,28934.0,76.2882,76.2882,76.2687,76.2784,28934.0
2024-10-29 12:20:00,78.48,78.48,78.47,78.48,18832.0,76.2784,76.2784,76.2687,76.2784,18832.0
2024-10-29 12:30:00,78.48,78.48,78.45,78.46,25140.0,76.2784,76.2784,76.2493,76.259,25140.0
2024-10-29 12:40:00,78.45,78.47,78.45,78.47,25664.0,76.2493,76.2687,76.2493,76.2687,25664.0
2024-10-29 12:50:00,78.47,78.48,78.46,78.48,9474.0,76.2687,76.2784,76.259,76.2784,9474.0
2024-10-29 13:00:00,78.48,78.53,78.47,78.51,55615.0,76.2784,76.327,76.2687,76.3076,55615.0
2024-10-29 13:10:00,78.52,78.53,78.51,78.53,18192.0,76.3173,76.327,76.3076,76.327,18192.0
2024-10-29 13:20:00,78.53,78.53,78.51,78.51,12145.0,76.327,76.327,76.3076,76.3076,12145.0
2024-10-29 13:30:00,78.52,78.52,78.5,78.52,14366.0,76.3173,76.3173,76.2979,76.3173,14366.0
2024-10-29 13:40:00,78.52,78.53,78.51,78.53,17841.0,76.3173,76.327,76.3076,76.327,17841.0
2024-10-29 13:50:00,78.52,78.53,78.52,78.53,23536.0,76.3173,76.327,76.3173,76.327,23536.0
2024-10-29 14:00:00,78.53,78.54,78.52,78.54,31759.0,76.327,76.3367,76.3173,76.3367,31759.0
2024-10-29 14:10:00,78.54,78.54,78.53,78.54,26273.0,76.3367,76.3367,76.327,76.3367,26273.0
2024-10-29 14:20:00,78.54,78.54,78.53,78.54,14561.0,76.3367,76.3367,76.327,76.3367,14561.0
2024-10-29 14:30:00,78.54,78.54,78.53,78.54,12300.0,76.3367,76.3367,76.327,76.3367,12300.0
2024-10-29 14:40:00,78.54,78.55,78.53,78.55,20773.0,76.3367,76.3465,76.327,76.3465,20773.0
2024-10-29 14:50:00,78.54,78.56,78.54,78.55,15419.0,76.3367,76.3562,76.3367,76.3465,15419.0
2024-10-29 15:00:00,78.56,78.56,78.55,78.55,11801.0,76.3562,76.3562,76.3465,76.3465,11801.0
2024-10-29 15:10:00,78.55,78.56,78.54,78.55,28738.0,76.3465,76.3562,76.3367,76.3465,28738.0
2024-10-29 15:20:00,78.55,78.55,78.54,78.55,16919.0,76.3465,76.3465,76.3367,76.3465,16919.0
2024-10-29 15:30:00,78.54,78.55,78.54,78.55,22701.0,76.3367,76.3465,76.3367,76.3465,22701.0
2024-10-29 15:40:00,78.55,78.56,78.54,78.56,132850.0,76.3465,76.3562,76.3367,76.3562,132850.0
2024-10-29 15:50:00,78.56,78.57,78.4,78.52,110044.0,76.3562,76.3659,76.2007,76.3173,110044.0
2024-10-30 09:30:00,78.56,78.58,78.55,78.56,83413.0,76.3562,76.3756,76.3465,76.3562,83413.0
2024-10-30 09:40:00,78.57,78.59,78.57,78.59,21336.0,76.3659,76.3853,76.3659,76.3853,21336.0
2024-10-30 09:50:00,78.59,78.63,78.57,78.62,47105.0,76.3853,76.4242,76.3659,76.4145,47105.0
2024-10-30 10:00:00,78.61,78.61,78.58,78.59,23632.0,76.4048,76.4048,76.3756,76.3853,23632.0
2024-10-30 10:10:00,78.59,78.59,78.57,78.58,22729.0,76.3853,76.3853,76.3659,76.3756,22729.0
2024-10-30 10:20:00,78.59,78.59,78.55,78.56,34016.0,76.3853,76.3853,76.3465,76.3562,34016.0
2024-10-30 10:30:00,78.55,78.55,78.53,78.54,24942.0,76.3465,76.3465,76.327,76.3367,24942.0
2024-10-30 10:40:00,78.55,78.55,78.5,78.52,32685.0,76.3465,76.3465,76.2979,76.3173,32685.0
2024-10-30 10:50:00,78.52,78.52,78.5,78.51,15081.0,76.3173,76.3173,76.2979,76.3076,15081.0
2024-10-30 11:00:00,78.52,78.52,78.49,78.5,33711.0,76.3173,76.3173,76.2882,76.2979,33711.0
2024-10-30 11:10:00,78.5,78.5,78.49,78.49,22943.0,76.2979,76.2979,76.2882,76.2882,22943.0
2024-10-30 11:20:00,78.5,78.5,78.48,78.5,28277.0,76.2979,76.2979,76.2784,76.2979,28277.0
2024-10-30 11:30:00,78.5,78.52,78.5,78.52,41042.0,76.2979,76.3173,76.2979,76.3173,41042.0
2024-10-30 11:40:00,78.52,78.52,78.49,78.51,64863.0,76.3173,76.3173,76.2882,76.3076,64863.0
2024-10-30 11:50:00,78.51,78.53,78.5,78.51,39124.0,76.3076,76.327,76.2979,76.3076,39124.0
2024-10-30 12:00:00,78.52,78.54,78.51,78.54,26434.0,76.3173,76.3367,76.3076,76.3367,26434.0
2024-10-30 12:10:00,78.53,78.54,78.52,78.53,21362.0,76.327,76.3367,76.3173,76.327,21362.0
2024-10-30 12:20:00,78.53,78.54,78.52,78.54,32604.0,76.327,76.3367,76.3173,76.3367,32604.0
2024-10-30 12:30:00,78.54,78.55,78.53,78.53,70055.0,76.3367,76.3465,76.327,76.327,70055.0
2024-10-30 12:40:00,78.53,78.54,78.52,78.54,10884.0,76.327,76.3367,76.3173,76.3367,10884.0
2024-10-30 12:50:00,78.54,78.54,78.52,78.53,30781.0,76.3367,76.3367,76.3173,76.327,30781.0
2024-10-30 13:00:00,78.53,78.53,78.51,78.52,8559.0,76.327,76.327,76.3076,76.3173,8559.0
2024-10-30 13:10:00,78.52,78.52,78.51,78.51,14670.0,76.3173,76.3173,76.3076,76.3076,14670.0
2024-10-30 13:20:00,78.52,78.52,78.5,78.5,9993.0,76.3173,76.3173,76.2979,76.2979,9993.0
2024-10-30 13:30:00,78.51,78.52,78.5,78.52,76588.0,76.3076,76.3173,76.2979,76.3173,76588.0
2024-10-30 13:40:00,78.52,78.53,78.5,78.52,44108.0,76.3173,76.327,76.2979,76.3173,44108.0
2024-10-30 13:50:00,78.52,78.52,78.51,78.51,37441.0,76.3173,76.3173,76.3076,76.3076,37441.0
2024-10-30 14:00:00,78.51,78.53,78.5,78.52,18941.0,76.3076,76.327,76.2979,76.3173,18941.0
2024-10-30 14:10:00,78.52,78.53,78.5,78.51,49121.0,76.3173,76.327,76.2979,76.3076,49121.0
2024-10-30 14:20:00,78.51,78.51,78.49,78.5,32054.0,76.3076,76.3076,76.2882,76.2979,32054.0
2024-10-30 14:30:00,78.49,78.5,78.49,78.5,29757.0,76.2882,76.2979,76.2882,76.2979,29757.0
2024-10-30 14:40:00,78.49,78.5,78.48,78.48,63932.0,76.2882,76.2979,76.2784,76.2784,63932.0
2024-10-30 14:50:00,78.49,78.49,78.47,78.48,57869.0,76.2882,76.2882,76.2687,76.2784,57869.0
2024-10-30 15:00:00,78.48,78.48,78.45,78.45,57469.0,76.2784,76.2784,76.2493,76.2493,57469.0
2024-10-30 15:10:00,78.45,78.46,78.43,78.44,67595.0,76.2493,76.259,76.2298,76.2396,67595.0
2024-10-30 15:20:00,78.44,78.46,78.43,78.45,61970.0,76.2396,76.259,76.2298,76.2493,61970.0
2024-10-30 15:30:00,78.45,78.47,78.45,78.46,33016.0,76.2493,76.2687,76.2493,76.259,33016.0
2024-10-30 15:40:00,78.45,78.46,78.44,78.45,48482.0,76.2493,76.259,76.2396,76.2493,48482.0
2024-10-30 15:50:00,78.45,78.45,78.26,78.43,147543.0,76.2493,76.2493,76.0646,76.2298,147543.0
2024-10-31 09:30:00,78.31,78.42,78.31,78.38,58737.0,76.1132,76.2201,76.1132,76.1812,58737.0
2024-10-31 09:40:00,78.37,78.38,78.35,78.37,45780.0,76.1715,76.1812,76.1521,76.1715,45780.0
2024-10-31 09:50:00,78.37,78.37,78.33,78.34,35758.0,76.1715,76.1715,76.1326,76.1424,35758.0
2024-10-31 10:00:00,78.34,78.35,78.32,78.33,24423.0,76.1424,76.1521,76.1229,76.1326,24423.0
2024-10-31 10:10:00,78.33,78.36,78.33,78.36,36929.0,76.1326,76.1618,76.1326,76.1618,36929.0
2024-10-31 10:20:00,78.36,78.37,78.34,78.35,32892.0,76.1618,76.1715,76.1424,76.1521,32892.0
2024-10-31 10:30:00,78.34,78.35,78.33,78.33,130740.0,76.1424,76.1521,76.1326,76.1326,130740.0
2024-10-31 10:40:00,78.33,78.35,78.32,78.34,28464.0,76.1326,76.1521,76.1229,76.1424,28464.0
2024-10-31 10:50:00,78.35,78.35,78.34,78.34,11241.0,76.1521,76.1521,76.1424,76.1424,11241.0
2024-10-31 11:00:00,78.34,78.35,78.32,78.34,26328.0,76.1424,76.1521,76.1229,76.1424,26328.0
2024-10-31 11:10:00,78.34,78.36,78.33,78.36,29988.0,76.1424,76.1618,76.1326,76.1618,29988.0
2024-10-31 11:20:00,78.35,78.37,78.35,78.37,55121.0,76.1521,76.1715,76.1521,76.1715,55121.0
2024-10-31 11:30:00,78.37,78.37,78.36,78.37,53774.0,76.1715,76.1715,76.1618,76.1715,53774.0
2024-10-31 11:40:00,78.37,78.39,78.36,78.39,30048.0,76.1715,76.191,76.1618,76.191,30048.0
2024-10-31 11:50:00,78.39,78.41,78.38,78.41,28126.0,76.191,76.2104,76.1812,76.2104,28126.0
2024-10-31 12:00:00,78.4,78.42,78.4,78.42,19923.0,76.2007,76.2201,76.2007,76.2201,19923.0
2024-10-31 12:10:00,78.42,78.43,78.41,78.43,30257.0,76.2201,76.2298,76.2104,76.2298,30257.0
2024-10-31 12:20:00,78.43,78.43,78.41,78.42,35971.0,76.2298,76.2298,76.2104,76.2201,35971.0
2024-10-31 12:30:00,78.42,78.43,78.41,78.41,30356.0,76.2201,76.2298,76.2104,76.2104,30356.0
2024-10-31 12:40:00,78.42,78.42,78.41,78.42,20415.0,76.2201,76.2201,76.2104,76.2201,20415.0
2024-10-31 12:50:00,78.42,78.42,78.41,78.42,26191.0,76.2201,76.2201,76.2104,76.2201,26191.0
2024-10-31 13:00:00,78.42,78.43,78.41,78.43,32238.0,76.2201,76.2298,76.2104,76.2298,32238.0
2024-10-31 13:10:00,78.43,78.45,78.42,78.45,29586.0,76.2298,76.2493,76.2201,76.2493,29586.0
2024-10-31 13:20:00,78.45,78.46,78.44,78.45,37989.0,76.2493,76.259,76.2396,76.2493,37989.0
2024-10-31 13:30:00,78.45,78.46,78.44,78.45,24242.0,76.2493,76.259,76.2396,76.2493,24242.0
2024-10-31 13:40:00,78.45,78.45,78.43,78.44,23065.0,76.2493,76.2493,76.2298,76.2396,23065.0
2024-10-31 13:50:00,78.44,78.44,78.42,78.42,30440.0,76.2396,76.2396,76.2201,76.2201,30440.0
2024-10-31 14:00:00,78.42,78.43,78.42,78.43,19833.0,76.2201,76.2298,76.2201,76.2298,19833.0
2024-10-31 14:10:00,78.42,78.43,78.42,78.43,33816.0,76.2201,76.2298,76.2201,76.2298,33816.0
2024-10-31 14:20:00,78.42,78.43,78.42,78.43,43102.0,76.2201,76.2298,76.2201,76.2298,43102.0
2024-10-31 14:30:00,78.43,78.44,78.42,78.44,71083.0,76.2298,76.2396,76.2201,76.2396,71083.0
2024-10-31 14:40:00,78.44,78.44,78.42,78.42,39750.0,76.2396,76.2396,76.2201,76.2201,39750.0
2024-10-31 14:50:00,78.42,78.43,78.4,78.42,58549.0,76.2201,76.2298,76.2007,76.2201,58549.0
2024-10-31 15:00:00,78.42,78.43,78.41,78.42,39980.0,76.2201,76.2298,76.2104,76.2201,39980.0
2024-10-31 15:10:00,78.42,78.43,78.42,78.42,40345.0,76.2201,76.2298,76.2201,76.2201,40345.0
2024-10-31 15:20:00,78.42,78.43,78.41,78.42,44035.0,76.2201,76.2298,76.2104,76.2201,44035.0
2024-10-31 15:30:00,78.42,78.42,78.4,78.42,83291.0,76.2201,76.2201,76.2007,76.2201,83291.0
2024-10-31 15:40:00,78.42,78.42,78.4,78.41,59237.0,76.2201,76.2201,76.2007,76.2104,59237.0
2024-10-31 15:50:00,78.41,78.42,78.39,78.42,156888.0,76.2104,76.2201,76.191,76.2201,156888.0
2024-11-01 09:30:00,78.22,78.32,78.22,78.24,21739.0,76.2927,76.3903,76.2927,76.3122,21739.0
2024-11-01 09:40:00,78.26,78.29,78.25,78.25,45261.0,76.3317,76.361,76.322,76.322,45261.0
2024-11-01 09:50:00,78.26,78.27,78.24,78.26,105966.0,76.3317,76.3415,76.3122,76.3317,105966.0
2024-11-01 10:00:00,78.26,78.29,78.19,78.23,153629.0,76.3317,76.361,76.2635,76.3025,153629.0
2024-11-01 10:10:00,78.23,78.24,78.2,78.2,34807.0,76.3025,76.3122,76.2732,76.2732,34807.0
2024-11-01 10:20:00,78.21,78.23,78.19,78.23,31976.0,76.283,76.3025,76.2635,76.3025,31976.0
2024-11-01 10:30:00,78.23,78.23,78.18,78.19,28053.0,76.3025,76.3025,76.2537,76.2635,28053.0
2024-11-01 10:40:00,78.19,78.19,78.17,78.19,46729.0,76.2635,76.2635,76.2439,76.2635,46729.0
2024-11-01 10:50:00,78.18,78.18,78.15,78.17,27680.0,76.2537,76.2537,76.2244,76.2439,27680.0
2024-11-01 11:00:00,78.17,78.17,78.14,78.16,29702.0,76.2439,76.2439,76.2147,76.2342,29702.0
2024-11-01 11:10:00,78.16,78.16,78.15,78.15,29635.0,76.2342,76.2342,76.2244,76.2244,29635.0
2024-11-01 11:20:00,78.16,78.17,78.15,78.15,22099.0,76.2342,76.2439,76.2244,76.2244,22099.0
2024-11-01 11:30:00,78.16,78.16,78.14,78.16,32210.0,76.2342,76.2342,76.2147,76.2342,32210.0
2024-11-01 11:40:00,78.16,78.16,78.11,78.12,37363.0,76.2342,76.2342,76.1854,76.1952,37363.0
2024-11-01 11:50:00,78.12,78.13,78.11,78.12,47870.0,76.1952,76.2049,76.1854,76.1952,47870.0
2024-11-01 12:00:00,78.13,78.13,78.11,78.12,21817.0,76.2049,76.2049,76.1854,76.1952,21817.0
2024-11-01 12:10:00,78.12,78.13,78.11,78.13,38985.0,76.1952,76.2049,76.1854,76.2049,38985.0
2024-11-01 12:20:00,78.13,78.14,78.12,78.12,25398.0,76.2049,76.2147,76.1952,76.1952,25398.0
2024-11-01 12:30:00,78.12,78.13,78.11,78.13,31370.0,76.1952,76.2049,76.1854,76.2049,31370.0
2024-11-01 12:40:00,78.13,78.13,78.12,78.13,194904.0,76.2049,76.2049,76.1952,76.2049,194904.0
2024-11-01 12:50:00,78.13,78.15,78.12,78.13,46623.0,76.2049,76.2244,76.1952,76.2049,46623.0
2024-11-01 13:00:00,78.13,78.13,78.12,78.13,21882.0,76.2049,76.2049,76.1952,76.2049,21882.0
2024-11-01 13:10:00,78.13,78.14,78.12,78.13,50199.0,76.2049,76.2147,76.1952,76.2049,50199.0
2024-11-01 13:20:00,78.13,78.13,78.11,78.12,31749.0,76.2049,76.2049,76.1854,76.1952,31749.0
2024-11-01 13:30:00,78.12,78.13,78.08,78.09,90931.0,76.1952,76.2049,76.1562,76.1659,90931.0
2024-11-01 13:40:00,78.09,78.09,78.07,78.08,20447.0,76.1659,76.1659,76.1464,76.1562,20447.0
2024-11-01 13:50:00,78.08,78.1,78.07,78.09,130773.0,76.1562,76.1757,76.1464,76.1659,130773.0
2024-11-01 14:00:00,78.09,78.09,78.08,78.09,31590.0,76.1659,76.1659,76.1562,76.1659,31590.0
2024-11-01 14:10:00,78.08,78.09,78.08,78.09,31248.0,76.1562,76.1659,76.1562,76.1659,31248.0
2024-11-01 14:20:00,78.09,78.11,78.08,78.1,41247.0,76.1659,76.1854,76.1562,76.1757,41247.0
2024-11-01 14:30:00,78.09,78.1,78.08,78.09,25328.0,76.1659,76.1757,76.1562,76.1659,25328.0
2024-11-01 14:40:00,78.09,78.09,78.08,78.08,68178.0,76.1659,76.1659,76.1562,76.1562,68178.0
2024-11-01 14:50:00,78.09,78.09,78.08,78.08,42993.0,76.1659,76.1659,76.1562,76.1562,42993.0
2024-11-01 15:00:00,78.08,78.08,78.06,78.06,36235.0,76.1562,76.1562,76.1367,76.1367,36235.0
2024-11-01 15:10:00,78.06,78.07,78.06,78.06,145773.0,76.1367,76.1464,76.1367,76.1367,145773.0
2024-11-01 15:20:00,78.06,78.08,78.06,78.06,89209.0,76.1367,76.1562,76.1367,76.1367,89209.0
2024-11-01 15:30:00,78.06,78.07,78.05,78.05,77798.0,76.1367,76.1464,76.1269,76.1269,77798.0
2024-11-01 15:40:00,78.06,78.06,78.04,78.06,117029.0,76.1367,76.1367,76.1172,76.1367,117029.0
2024-11-01 15:50:00,78.06,78.06,78.05,78.06,141000.0,76.1367,76.1367,76.1269,76.1367,141000.0
2024-11-04 09:30:00,78.06,78.25,78.06,78.23,95337.0,76.1367,76.322,76.1367,76.3025,95337.0
2024-11-04 09:40:00,78.23,78.24,78.22,78.23,68982.0,76.3025,76.3122,76.2927,76.3025,68982.0
2024-11-04 09:50:00,78.23,78.26,78.23,78.26,185965.0,76.3025,76.3317,76.3025,76.3317,185965.0
2024-11-04 10:00:00,78.26,78.27,78.25,78.27,95362.0,76.3317,76.3415,76.322,76.3415,95362.0
2024-11-04 10:10:00,78.27,78.29,78.26,78.29,42026.0,76.3415,76.361,76.3317,76.361,42026.0
2024-11-04 10:20:00,78.29,78.3,78.26,78.27,49012.0,76.361,76.3707,76.3317,76.3415,49012.0
2024-11-04 10:30:00,78.27,78.27,78.26,78.26,33970.0,76.3415,76.3415,76.3317,76.3317,33970.0
2024-11-04 10:40:00,78.27,78.27,78.23,78.25,50589.0,76.3415,76.3415,76.3025,76.322,50589.0
2024-11-04 10:50:00,78.25,78.25,78.22,78.23,56829.0,76.322,76.322,76.2927,76.3025,56829.0
2024-11-04 11:00:00,78.23,78.23,78.21,78.22,10436.0,76.3025,76.3025,76.283,76.2927,10436.0
2024-11-04 11:10:00,78.22,78.23,78.22,78.23,14241.0,76.2927,76.3025,76.2927,76.3025,14241.0
2024-11-04 11:20:00,78.23,78.23,78.21,78.22,24677.0,76.3025,76.3025,76.283,76.2927,24677.0
2024-11-04 11:30:00,78.22,78.23,78.21,78.21,38641.0,76.2927,76.3025,76.283,76.283,38641.0
2024-11-04 11:40:00,78.22,78.23,78.2,78.2,263550.0,76.2927,76.3025,76.2732,76.2732,263550.0
2024-11-04 11:50:00,78.21,78.22,78.2,78.21,18795.0,76.283,76.2927,76.2732,76.283,18795.0
2024-11-04 12:00:00,78.2,78.21,78.19,78.2,244130.0,76.2732,76.283,76.2635,76.2732,244130.0
2024-11-04 12:10:00,78.2,78.21,78.19,78.2,25295.0,76.2732,76.283,76.2635,76.2732,25295.0
2024-11-04 12:20:00,78.2,78.21,78.19,78.2,38946.0,76.2732,76.283,76.2635,76.2732,38946.0
2024-11-04 12:30:00,78.2,78.21,78.19,78.2,29839.0,76.2732,76.283,76.2635,76.2732,29839.0
2024-11-04 12:40:00,78.2,78.2,78.18,78.19,30451.0,76.2732,76.2732,76.2537,76.2635,30451.0
2024-11-04 12:50:00,78.19,78.19,78.17,78.17,38489.0,76.2635,76.2635,76.2439,76.2439,38489.0
2024-11-04 13:00:00,78.17,78.18,78.15,78.16,111192.0,76.2439,76.2537,76.2244,76.2342,111192.0
2024-11-04 13:10:00,78.17,78.18,78.16,78.16,24999.0,76.2439,76.2537,76.2342,76.2342,24999.0
2024-11-04 13:20:00,78.17,78.17,78.16,78.17,12853.0,76.2439,76.2439,76.2342,76.2439,12853.0
2024-11-04 13:30:00,78.17,78.18,78.16,78.18,13415.0,76.2439,76.2537,76.2342,76.2537,13415.0
2024-11-04 13:40:00,78.18,78.19,78.17,78.18,11297.0,76.2537,76.2635,76.2439,76.2537,11297.0
2024-11-04 13:50:00,78.19,78.2,78.18,78.2,64575.0,76.2635,76.2732,76.2537,76.2732,64575.0
2024-11-04 14:00:00,78.2,78.2,78.18,78.19,38695.0,76.2732,76.2732,76.2537,76.2635,38695.0
2024-11-04 14:10:00,78.2,78.21,78.19,78.2,43656.0,76.2732,76.283,76.2635,76.2732,43656.0
2024-11-04 14:20:00,78.2,78.2,78.18,78.19,70768.0,76.2732,76.2732,76.2537,76.2635,70768.0
2024-11-04 14:30:00,78.19,78.2,78.18,78.19,40965.0,76.2635,76.2732,76.2537,76.2635,40965.0
2024-11-04 14:40:00,78.19,78.2,78.19,78.2,45159.0,76.2635,76.2732,76.2635,76.2732,45159.0
2024-11-04 14:50:00,78.2,78.2,78.17,78.17,37846.0,76.2732,76.2732,76.2439,76.2439,37846.0
2024-11-04 15:00:00,78.17,78.18,78.16,78.17,29851.0,76.2439,76.2537,76.2342,76.2439,29851.0
2024-11-04 15:10:00,78.17,78.18,78.16,78.18,62367.0,76.2439,76.2537,76.2342,76.2537,62367.0
2024-11-04 15:20:00,78.17,78.18,78.17,78.18,45239.0,76.2439,76.2537,76.2439,76.2537,45239.0
2024-11-04 15:30:00,78.18,78.18,78.17,78.17,52089.0,76.2537,76.2537,76.2439,76.2439,52089.0
2024-11-04 15:40:00,78.17,78.18,78.17,78.17,92871.0,76.2439,76.2537,76.2439,76.2439,92871.0
2024-11-04 15:50:00,78.18,78.2,78.17,78.2,91909.0,76.2537,76.2732,76.2439,76.2732,91909.0
2024-11-05 09:30:00,78.26,78.26,78.16,78.2,84721.0,76.3317,76.3317,76.2342,76.2732,84721.0
2024-11-05 09:40:00,78.2,78.21,78.19,78.2,17184.0,76.2732,76.283,76.2635,76.2732,17184.0
2024-11-05 09:50:00,78.19,78.2,78.18,78.2,31914.0,76.2635,76.2732,76.2537,76.2732,31914.0
2024-11-05 10:00:00,78.15,78.15,78.11,78.12,116946.0,76.2244,76.2244,76.1854,76.1952,116946.0
2024-11-05 10:10:00,78.12,78.12,78.1,78.1,29547.0,76.1952,76.1952,76.1757,76.1757,29547.0
2024-11-05 10:20:00,78.11,78.12,78.1,78.11,27603.0,76.1854,76.1952,76.1757,76.1854,27603.0
2024-11-05 10:30:00,78.11,78.13,78.1,78.12,23070.0,76.1854,76.2049,76.1757,76.1952,23070.0
2024-11-05 10:40:00,78.11,78.14,78.11,78.13,30877.0,76.1854,76.2147,76.1854,76.2049,30877.0
2024-11-05 10:50:00,78.14,78.14,78.12,78.13,14223.0,76.2147,76.2147,76.1952,76.2049,14223.0
2024-11-05 11:00:00,78.13,78.14,78.11,78.12,24672.0,76.2049,76.2147,76.1854,76.1952,24672.0
2024-11-05 11:10:00,78.12,78.12,78.11,78.12,236190.0,76.1952,76.1952,76.1854,76.1952,236190.0
2024-11-05 11:20:00,78.12,78.12,78.11,78.12,211422.0,76.1952,76.1952,76.1854,76.1952,211422.0
2024-11-05 11:30:00,78.12,78.13,78.1,78.11,71106.0,76.1952,76.2049,76.1757,76.1854,71106.0
2024-11-05 11:40:00,78.11,78.12,78.1,78.11,25357.0,76.1854,76.1952,76.1757,76.1854,25357.0
2024-11-05 11:50:00,78.11,78.12,78.1,78.12,18094.0,76.1854,76.1952,76.1757,76.1952,18094.0
2024-11-05 12:00:00,78.12,78.13,78.11,78.13,35712.0,76.1952,76.2049,76.1854,76.2049,35712.0
2024-11-05 12:10:00,78.13,78.13,78.12,78.12,27277.0,76.2049,76.2049,76.1952,76.1952,27277.0
2024-11-05 12:20:00,78.13,78.14,78.12,78.14,48116.0,76.2049,76.2147,76.1952,76.2147,48116.0
2024-11-05 12:30:00,78.14,78.15,78.13,78.15,30068.0,76.2147,76.2244,76.2049,76.2244,30068.0
2024-11-05 12:40:00,78.15,78.17,78.14,78.16,65840.0,76.2244,76.2439,76.2147,76.2342,65840.0
2024-11-05 12:50:00,78.16,78.16,78.14,78.15,36346.0,76.2342,76.2342,76.2147,76.2244,36346.0
2024-11-05 13:00:00,78.15,78.18,78.14,78.17,73004.0,76.2244,76.2537,76.2147,76.2439,73004.0
2024-11-05 13:10:00,78.17,78.21,78.17,78.21,68954.0,76.2439,76.283,76.2439,76.283,68954.0
2024-11-05 13:20:00,78.22,78.22,78.19,78.2,55740.0,76.2927,76.2927,76.2635,76.2732,55740.0
2024-11-05 13:30:00,78.2,78.21,78.19,78.19,66380.0,76.2732,76.283,76.2635,76.2635,66380.0
2024-11-05 13:40:00,78.19,78.2,78.18,78.2,36087.0,76.2635,76.2732,76.2537,76.2732,36087.0
2024-11-05 13:50:00,78.2,78.2,78.19,78.2,19015.0,76.2732,76.2732,76.2635,76.2732,19015.0
2024-11-05 14:00:00,78.2,78.2,78.18,78.18,211267.0,76.2732,76.2732,76.2537,76.2537,211267.0
2024-11-05 14:10:00,78.19,78.19,78.18,78.19,41249.0,76.2635,76.2635,76.2537,76.2635,41249.0
2024-11-05 14:20:00,78.19,78.2,78.17,78.19,46373.0,76.2635,76.2732,76.2439,76.2635,46373.0
2024-11-05 14:30:00,78.19,78.21,78.18,78.21,28714.0,76.2635,76.283,76.2537,76.283,28714.0
2024-11-05 14:40:00,78.2,78.22,78.2,78.22,26053.0,76.2732,76.2927,76.2732,76.2927,26053.0
2024-11-05 14:50:00,78.22,78.24,78.21,78.23,52272.0,76.2927,76.3122,76.283,76.3025,52272.0
2024-11-05 15:00:00,78.23,78.24,78.22,78.23,51389.0,76.3025,76.3122,76.2927,76.3025,51389.0
2024-11-05 15:10:00,78.23,78.23,78.22,78.23,57378.0,76.3025,76.3025,76.2927,76.3025,57378.0
2024-11-05 15:20:00,78.23,78.25,78.22,78.25,85500.0,76.3025,76.322,76.2927,76.322,85500.0
2024-11-05 15:30:00,78.25,78.25,78.24,78.24,199427.0,76.322,76.322,76.3122,76.3122,199427.0
2024-11-05 15:40:00,78.24,78.25,78.23,78.23,99342.0,76.3122,76.322,76.3025,76.3025,99342.0
2024-11-05 15:50:00,78.23,78.27,78.23,78.25,273599.0,76.3025,76.3415,76.3025,76.322,273599.0
2024-11-06 09:30:00,78.02,78.11,78.01,78.09,113228.0,76.0976,76.1854,76.0879,76.1659,113228.0
2024-11-06 09:40:00,78.09,78.1,78.06,78.06,78457.0,76.1659,76.1757,76.1367,76.1367,78457.0
2024-11-06 09:50:00,78.06,78.08,78.05,78.07,37831.0,76.1367,76.1562,76.1269,76.1464,37831.0
2024-11-06 10:00:00,78.08,78.11,78.06,78.09,64548.0,76.1562,76.1854,76.1367,76.1659,64548.0
2024-11-06 10:10:00,78.09,78.12,78.09,78.11,103783.0,76.1659,76.1952,76.1659,76.1854,103783.0
2024-11-06 10:20:00,78.1,78.11,78.09,78.11,53936.0,76.1757,76.1854,76.1659,76.1854,53936.0
2024-11-06 10:30:00,78.11,78.12,78.09,78.11,127769.0,76.1854,76.1952,76.1659,76.1854,127769.0
2024-11-06 10:40:00,78.1,78.11,78.08,78.09,316519.0,76.1757,76.1854,76.1562,76.1659,316519.0
2024-11-06 10:50:00,78.09,78.12,78.08,78.09,83424.0,76.1659,76.1952,76.1562,76.1659,83424.0
2024-11-06 11:00:00,78.09,78.11,78.08,78.09,304455.0,76.1659,76.1854,76.1562,76.1659,304455.0
2024-11-06 11:10:00,78.09,78.12,78.09,78.12,25682.0,76.1659,76.1952,76.1659,76.1952,25682.0
2024-11-06 11:20:00,78.11,78.13,78.11,78.12,24403.0,76.1854,76.2049,76.1854,76.1952,24403.0
2024-11-06 11:30:00,78.12,78.13,78.1,78.1,41239.0,76.1952,76.2049,76.1757,76.1757,41239.0
2024-11-06 11:40:00,78.1,78.12,78.09,78.1,82958.0,76.1757,76.1952,76.1659,76.1757,82958.0
2024-11-06 11:50:00,78.11,78.11,78.09,78.1,88782.0,76.1854,76.1854,76.1659,76.1757,88782.0
2024-11-06 12:00:00,78.11,78.12,78.09,78.12,100460.0,76.1854,76.1952,76.1659,76.1952,100460.0
2024-11-06 12:10:00,78.12,78.15,78.11,78.14,63637.0,76.1952,76.2244,76.1854,76.2147,63637.0
2024-11-06 12:20:00,78.14,78.17,78.13,78.16,158910.0,76.2147,76.2439,76.2049,76.2342,158910.0
2024-11-06 12:30:00,78.16,78.17,78.14,78.15,94657.0,76.2342,76.2439,76.2147,76.2244,94657.0
2024-11-06 12:40:00,78.15,78.17,78.15,78.16,18718.0,76.2244,76.2439,76.2244,76.2342,18718.0
2024-11-06 12:50:00,78.16,78.16,78.15,78.16,33644.0,76.2342,76.2342,76.2244,76.2342,33644.0
2024-11-06 13:00:00,78.16,78.19,78.15,78.19,36586.0,76.2342,76.2635,76.2244,76.2635,36586.0
2024-11-06 13:10:00,78.19,78.2,78.17,78.2,54534.0,76.2635,76.2732,76.2439,76.2732,54534.0
2024-11-06 13:20:00,78.19,78.22,78.19,78.21,89655.0,76.2635,76.2927,76.2635,76.283,89655.0
2024-11-06 13:30:00,78.21,78.22,78.18,78.19,168016.0,76.283,76.2927,76.2537,76.2635,168016.0
2024-11-06 13:40:00,78.19,78.2,78.18,78.18,17285.0,76.2635,76.2732,76.2537,76.2537,17285.0
2024-11-06 13:50:00,78.18,78.19,78.16,78.16,20362.0,76.2537,76.2635,76.2342,76.2342,20362.0
2024-11-06 14:00:00,78.17,78.17,78.13,78.13,65438.0,76.2439,76.2439,76.2049,76.2049,65438.0
2024-11-06 14:10:00,78.13,78.13,78.11,78.13,29788.0,76.2049,76.2049,76.1854,76.2049,29788.0
2024-11-06 14:20:00,78.14,78.14,78.13,78.14,25840.0,76.2147,76.2147,76.2049,76.2147,25840.0
2024-11-06 14:30:00,78.14,78.16,78.13,78.15,43608.0,76.2147,76.2342,76.2049,76.2244,43608.0
2024-11-06 14:40:00,78.15,78.17,78.14,78.17,26068.0,76.2244,76.2439,76.2147,76.2439,26068.0
2024-11-06 14:50:00,78.17,78.17,78.15,78.17,52401.0,76.2439,76.2439,76.2244,76.2439,52401.0
2024-11-06 15:00:00,78.17,78.18,78.15,78.16,34567.0,76.2439,76.2537,76.2244,76.2342,34567.0
2024-11-06 15:10:00,78.17,78.17,78.15,78.16,22778.0,76.2439,76.2439,76.2244,76.2342,22778.0
2024-11-06 15:20:00,78.17,78.17,78.15,78.17,41426.0,76.2439,76.2439,76.2244,76.2439,41426.0
2024-11-06 15:30:00,78.16,78.17,78.15,78.15,56267.0,76.2342,76.2439,76.2244,76.2244,56267.0
2024-11-06 15:40:00,78.16,78.16,78.13,78.14,53402.0,76.2342,76.2342,76.2049,76.2147,53402.0
2024-11-06 15:50:00,78.13,78.14,78.12,78.13,197318.0,76.2049,76.2147,76.1952,76.2049,197318.0
2024-11-07 09:30:00,78.24,78.3,78.24,78.27,83195.0,76.3122,76.3707,76.3122,76.3415,83195.0
2024-11-07 09:40:00,78.27,78.29,78.26,78.28,45234.0,76.3415,76.361,76.3317,76.3512,45234.0
2024-11-07 09:50:00,78.28,78.31,78.28,78.29,51264.0,76.3512,76.3805,76.3512,76.361,51264.0
2024-11-07 10:00:00,78.29,78.32,78.28,78.31,582287.0,76.361,76.3903,76.3512,76.3805,582287.0
2024-11-07 10:10:00,78.31,78.32,78.31,78.32,49416.0,76.3805,76.3903,76.3805,76.3903,49416.0
2024-11-07 10:20:00,78.31,78.33,78.31,78.33,17724.0,76.3805,76.4,76.3805,76.4,17724.0
2024-11-07 10:30:00,78.33,78.35,78.32,78.32,78874.0,76.4,76.4195,76.3903,76.3903,78874.0
2024-11-07 10:40:00,78.33,78.34,78.32,78.34,61111.0,76.4,76.4098,76.3903,76.4098,61111.0
2024-11-07 10:50:00,78.34,78.38,78.34,78.36,109562.0,76.4098,76.4488,76.4098,76.4293,109562.0
2024-11-07 11:00:00,78.36,78.36,78.34,78.34,88704.0,76.4293,76.4293,76.4098,76.4098,88704.0
2024-11-07 11:10:00,78.35,78.35,78.32,78.32,1082282.0,76.4195,76.4195,76.3903,76.3903,1082282.0
2024-11-07 11:20:00,78.33,78.33,78.31,78.33,22008.0,76.4,76.4,76.3805,76.4,22008.0
2024-11-07 11:30:00,78.33,78.34,78.32,78.33,47188.0,76.4,76.4098,76.3903,76.4,47188.0
2024-11-07 11:40:00,78.33,78.34,78.32,78.34,17181.0,76.4,76.4098,76.3903,76.4098,17181.0
2024-11-07 11:50:00,78.33,78.34,78.32,78.34,39316.0,76.4,76.4098,76.3903,76.4098,39316.0
2024-11-07 12:00:00,78.34,78.34,78.32,78.34,59485.0,76.4098,76.4098,76.3903,76.4098,59485.0
2024-11-07 12:10:00,78.33,78.35,78.33,78.34,21728.0,76.4,76.4195,76.4,76.4098,21728.0
2024-11-07 12:20:00,78.34,78.36,78.34,78.36,80046.0,76.4098,76.4293,76.4098,76.4293,80046.0
2024-11-07 12:30:00,78.36,78.38,78.35,78.38,70994.0,76.4293,76.4488,76.4195,76.4488,70994.0
2024-11-07 12:40:00,78.38,78.39,78.37,78.38,90730.0,76.4488,76.4585,76.439,76.4488,90730.0
2024-11-07 12:50:00,78.38,78.38,78.36,78.37,58734.0,76.4488,76.4488,76.4293,76.439,58734.0
2024-11-07 13:00:00,78.37,78.38,78.36,78.37,25766.0,76.439,76.4488,76.4293,76.439,25766.0
2024-11-07 13:10:00,78.37,78.38,78.36,78.37,33594.0,76.439,76.4488,76.4293,76.439,33594.0
2024-11-07 13:20:00,78.37,78.37,78.36,78.37,23814.0,76.439,76.439,76.4293,76.439,23814.0
2024-11-07 13:30:00,78.36,78.38,78.36,78.38,24969.0,76.4293,76.4488,76.4293,76.4488,24969.0
2024-11-07 13:40:00,78.37,78.39,78.37,78.38,24276.0,76.439,76.4585,76.439,76.4488,24276.0
2024-11-07 13:50:00,78.38,78.38,78.36,78.37,244694.0,76.4488,76.4488,76.4293,76.439,244694.0
2024-11-07 14:00:00,78.38,78.38,78.31,78.31,41826.0,76.4488,76.4488,76.3805,76.3805,41826.0
2024-11-07 14:10:00,78.31,78.36,78.3,78.34,43349.0,76.3805,76.4293,76.3707,76.4098,43349.0
2024-11-07 14:20:00,78.34,78.34,78.31,78.32,36535.0,76.4098,76.4098,76.3805,76.3903,36535.0
2024-11-07 14:30:00,78.33,78.36,78.32,78.34,42375.0,76.4,76.4293,76.3903,76.4098,42375.0
2024-11-07 14:40:00,78.34,78.34,78.26,78.33,54299.0,76.4098,76.4098,76.3317,76.4,54299.0
2024-11-07 14:50:00,78.33,78.35,78.32,78.35,21381.0,76.4,76.4195,76.3903,76.4195,21381.0
2024-11-07 15:00:00,78.35,78.4,78.34,78.38,70392.0,76.4195,76.4683,76.4098,76.4488,70392.0
2024-11-07 15:10:00,78.38,78.43,78.38,78.41,46659.0,76.4488,76.4975,76.4488,76.478,46659.0
2024-11-07 15:20:00,78.41,78.42,78.39,78.4,249868.0,76.478,76.4878,76.4585,76.4683,249868.0
2024-11-07 15:30:00,78.4,78.41,78.38,78.39,421511.0,76.4683,76.478,76.4488,76.4585,421511.0
2024-11-07 15:40:00,78.39,78.4,78.38,78.39,366256.0,76.4585,76.4683,76.4488,76.4585,366256.0
2024-11-07 15:50:00,78.38,78.41,78.38,78.4,192312.0,76.4488,76.478,76.4488,76.4683,192312.0
2024-11-08 09:30:00,78.43,78.43,78.37,78.42,36761.0,76.4975,76.4975,76.439,76.4878,36761.0
2024-11-08 09:40:00,78.42,78.43,78.4,78.42,10944.0,76.4878,76.4975,76.4683,76.4878,10944.0
2024-11-08 09:50:00,78.42,78.43,78.41,78.41,15675.0,76.4878,76.4975,76.478,76.478,15675.0
2024-11-08 10:00:00,78.41,78.43,78.4,78.42,17565.0,76.478,76.4975,76.4683,76.4878,17565.0
2024-11-08 10:10:00,78.42,78.46,78.42,78.46,22993.0,76.4878,76.5268,76.4878,76.5268,22993.0
2024-11-08 10:20:00,78.46,78.47,78.45,78.46,72152.0,76.5268,76.5366,76.5171,76.5268,72152.0
2024-11-08 10:30:00,78.45,78.46,78.43,78.44,58049.0,76.5171,76.5268,76.4975,76.5073,58049.0
2024-11-08 10:40:00,78.44,78.45,78.43,78.44,40079.0,76.5073,76.5171,76.4975,76.5073,40079.0
2024-11-08 10:50:00,78.44,78.44,78.42,78.42,17755.0,76.5073,76.5073,76.4878,76.4878,17755.0
2024-11-08 11:00:00,78.43,78.44,78.41,78.42,27979.0,76.4975,76.5073,76.478,76.4878,27979.0
2024-11-08 11:10:00,78.42,78.42,78.4,78.42,27388.0,76.4878,76.4878,76.4683,76.4878,27388.0
2024-11-08 11:20:00,78.42,78.42,78.4,78.41,28328.0,76.4878,76.4878,76.4683,76.478,28328.0
2024-11-08 11:30:00,78.4,78.41,78.37,78.37,30062.0,76.4683,76.478,76.439,76.439,30062.0
2024-11-08 11:40:00,78.37,78.4,78.37,78.4,15817.0,76.439,76.4683,76.439,76.4683,15817.0
2024-11-08 11:50:00,78.4,78.41,78.38,78.4,40326.0,76.4683,76.478,76.4488,76.4683,40326.0
2024-11-08 12:00:00,78.4,78.41,78.39,78.4,143605.0,76.4683,76.478,76.4585,76.4683,143605.0
2024-11-08 12:10:00,78.39,78.4,78.37,78.37,41999.0,76.4585,76.4683,76.439,76.439,41999.0
2024-11-08 12:20:00,78.38,78.38,78.37,78.38,636706.0,76.4488,76.4488,76.439,76.4488,636706.0
2024-11-08 12:30:00,78.38,78.39,78.35,78.36,47008.0,76.4488,76.4585,76.4195,76.4293,47008.0
2024-11-08 12:40:00,78.35,78.37,78.35,78.37,63280.0,76.4195,76.439,76.4195,76.439,63280.0
2024-11-08 12:50:00,78.37,78.4,78.36,78.4,25085.0,76.439,76.4683,76.4293,76.4683,25085.0
2024-11-08 13:00:00,78.4,78.4,78.39,78.4,40559.0,76.4683,76.4683,76.4585,76.4683,40559.0
2024-11-08 13:10:00,78.4,78.4,78.38,78.39,41016.0,76.4683,76.4683,76.4488,76.4585,41016.0
2024-11-08 13:20:00,78.38,78.39,78.37,78.38,28920.0,76.4488,76.4585,76.439,76.4488,28920.0
2024-11-08 13:30:00,78.38,78.38,78.37,78.37,26397.0,76.4488,76.4488,76.439,76.439,26397.0
2024-11-08 13:40:00,78.37,78.38,78.36,78.37,24815.0,76.439,76.4488,76.4293,76.439,24815.0
2024-11-08 13:50:00,78.37,78.4,78.37,78.4,110164.0,76.439,76.4683,76.439,76.4683,110164.0
2024-11-08 14:00:00,78.39,78.4,78.37,78.38,74026.0,76.4585,76.4683,76.439,76.4488,74026.0
2024-11-08 14:10:00,78.39,78.39,78.38,78.39,40527.0,76.4585,76.4585,76.4488,76.4585,40527.0
2024-11-08 14:20:00,78.39,78.39,78.37,78.38,52901.0,76.4585,76.4585,76.439,76.4488,52901.0
2024-11-08 14:30:00,78.37,78.38,78.36,78.36,15984.0,76.439,76.4488,76.4293,76.4293,15984.0
2024-11-08 14:40:00,78.37,78.38,78.36,78.37,37252.0,76.439,76.4488,76.4293,76.439,37252.0
2024-11-08 14:50:00,78.37,78.38,78.36,78.38,22170.0,76.439,76.4488,76.4293,76.4488,22170.0
2024-11-08 15:00:00,78.37,78.37,78.35,78.35,38992.0,76.439,76.439,76.4195,76.4195,38992.0
2024-11-08 15:10:00,78.35,78.35,78.34,78.34,105610.0,76.4195,76.4195,76.4098,76.4098,105610.0
2024-11-08 15:20:00,78.34,78.36,78.34,78.36,49015.0,76.4098,76.4293,76.4098,76.4293,49015.0
2024-11-08 15:30:00,78.36,78.38,78.35,78.37,1234149.0,76.4293,76.4488,76.4195,76.439,1234149.0
2024-11-08 15:40:00,78.37,78.39,78.36,78.39,141426.0,76.439,76.4585,76.4293,76.4585,141426.0
2024-11-08 15:50:00,78.39,78.4,78.37,78.39,829462.0,76.4585,76.4683,76.439,76.4585,829462.0
2024-11-11 09:30:00,78.29,78.3,78.24,78.29,64304.0,76.361,76.3707,76.3122,76.361,64304.0
2024-11-11 09:40:00,78.3,78.31,78.28,78.29,42729.0,76.3707,76.3805,76.3512,76.361,42729.0
2024-11-11 09:50:00,78.29,78.29,78.27,78.28,15499.0,76.361,76.361,76.3415,76.3512,15499.0
2024-11-11 10:00:00,78.28,78.3,78.27,78.3,90358.0,76.3512,76.3707,76.3415,76.3707,90358.0
2024-11-11 10:10:00,78.3,78.3,78.29,78.3,59200.0,76.3707,76.3707,76.361,76.3707,59200.0
2024-11-11 10:20:00,78.29,78.3,78.29,78.3,19938.0,76.361,76.3707,76.361,76.3707,19938.0
2024-11-11 10:30:00,78.3,78.3,78.28,78.29,71735.0,76.3707,76.3707,76.3512,76.361,71735.0
2024-11-11 10:40:00,78.29,78.31,78.28,78.3,34972.0,76.361,76.3805,76.3512,76.3707,34972.0
2024-11-11 10:50:00,78.31,78.31,78.3,78.31,63494.0,76.3805,76.3805,76.3707,76.3805,63494.0
2024-11-11 11:00:00,78.31,78.32,78.3,78.31,9042.0,76.3805,76.3903,76.3707,76.3805,9042.0
2024-11-11 11:10:00,78.31,78.32,78.31,78.31,11650.0,76.3805,76.3903,76.3805,76.3805,11650.0
2024-11-11 11:20:00,78.31,78.32,78.31,78.31,9341.0,76.3805,76.3903,76.3805,76.3805,9341.0
2024-11-11 11:30:00,78.31,78.32,78.3,78.31,13969.0,76.3805,76.3903,76.3707,76.3805,13969.0
2024-11-11 11:40:00,78.31,78.31,78.3,78.31,67947.0,76.3805,76.3805,76.3707,76.3805,67947.0
2024-11-11 11:50:00,78.31,78.31,78.29,78.3,94671.0,76.3805,76.3805,76.361,76.3707,94671.0
2024-11-11 12:00:00,78.3,78.3,78.29,78.3,44042.0,76.3707,76.3707,76.361,76.3707,44042.0
2024-11-11 12:10:00,78.3,78.31,78.29,78.31,38678.0,76.3707,76.3805,76.361,76.3805,38678.0
2024-11-11 12:20:00,78.31,78.31,78.3,78.31,61025.0,76.3805,76.3805,76.3707,76.3805,61025.0
2024-11-11 12:30:00,78.31,78.31,78.3,78.31,131835.0,76.3805,76.3805,76.3707,76.3805,131835.0
2024-11-11 12:40:00,78.31,78.31,78.3,78.31,37102.0,76.3805,76.3805,76.3707,76.3805,37102.0
2024-11-11 12:50:00,78.31,78.31,78.3,78.31,105709.0,76.3805,76.3805,76.3707,76.3805,105709.0
2024-11-11 13:00:00,78.31,78.33,78.3,78.33,265572.0,76.3805,76.4,76.3707,76.4,265572.0
2024-11-11 13:10:00,78.33,78.33,78.32,78.33,41723.0,76.4,76.4,76.3903,76.4,41723.0
2024-11-11 13:20:00,78.32,78.33,78.31,78.32,53475.0,76.3903,76.4,76.3805,76.3903,53475.0
2024-11-11 13:30:00,78.31,78.32,78.31,78.31,55363.0,76.3805,76.3903,76.3805,76.3805,55363.0
2024-11-11 13:40:00,78.31,78.32,78.31,78.31,90526.0,76.3805,76.3903,76.3805,76.3805,90526.0
2024-11-11 13:50:00,78.32,78.32,78.31,78.31,73418.0,76.3903,76.3903,76.3805,76.3805,73418.0
2024-11-11 14:00:00,78.32,78.32,78.3,78.31,87825.0,76.3903,76.3903,76.3707,76.3805,87825.0
2024-11-11 14:10:00,78.31,78.31,78.3,78.31,68503.0,76.3805,76.3805,76.3707,76.3805,68503.0
2024-11-11 14:20:00,78.3,78.31,78.3,78.31,55553.0,76.3707,76.3805,76.3707,76.3805,55553.0
2024-11-11 14:30:00,78.31,78.31,78.3,78.31,339740.0,76.3805,76.3805,76.3707,76.3805,339740.0
2024-11-11 14:40:00,78.31,78.31,78.3,78.31,86126.0,76.3805,76.3805,76.3707,76.3805,86126.0
2024-11-11 14:50:00,78.31,78.31,78.29,78.3,119637.0,76.3805,76.3805,76.361,76.3707,119637.0
2024-11-11 15:00:00,78.3,78.3,78.29,78.3,64375.0,76.3707,76.3707,76.361,76.3707,64375.0
2024-11-11 15:10:00,78.3,78.3,78.29,78.3,41665.0,76.3707,76.3707,76.361,76.3707,41665.0
2024-11-11 15:20:00,78.3,78.31,78.29,78.31,170597.0,76.3707,76.3805,76.361,76.3805,170597.0
2024-11-11 15:30:00,78.31,78.31,78.3,78.31,116536.0,76.3805,76.3805,76.3707,76.3805,116536.0
2024-11-11 15:40:00,78.31,78.31,78.3,78.31,55834.0,76.3805,76.3805,76.3707,76.3805,55834.0
2024-11-11 15:50:00,78.31,78.32,78.3,78.32,65438.0,76.3805,76.3903,76.3707,76.3903,65438.0
2024-11-12 09:30:00,78.38,78.38,78.19,78.23,72957.0,76.4488,76.4488,76.2635,76.3025,72957.0
2024-11-12 09:40:00,78.24,78.25,78.23,78.24,18790.0,76.3122,76.322,76.3025,76.3122,18790.0
2024-11-12 09:50:00,78.23,78.24,78.22,78.22,14493.0,76.3025,76.3122,76.2927,76.2927,14493.0
2024-11-12 10:00:00,78.23,78.24,78.21,78.21,26513.0,76.3025,76.3122,76.283,76.283,26513.0
2024-11-12 10:10:00,78.21,78.22,78.2,78.21,500183.0,76.283,76.2927,76.2732,76.283,500183.0
2024-11-12 10:20:00,78.22,78.23,78.21,78.22,17340.0,76.2927,76.3025,76.283,76.2927,17340.0
2024-11-12 10:30:00,78.22,78.22,78.21,78.22,15142.0,76.2927,76.2927,76.283,76.2927,15142.0
2024-11-12 10:40:00,78.21,78.22,78.21,78.21,32577.0,76.283,76.2927,76.283,76.283,32577.0
2024-11-12 10:50:00,78.22,78.22,78.19,78.2,20151.0,76.2927,76.2927,76.2635,76.2732,20151.0
2024-11-12 11:00:00,78.21,78.23,78.2,78.22,15525.0,76.283,76.3025,76.2732,76.2927,15525.0
2024-11-12 11:10:00,78.21,78.22,78.21,78.22,21248.0,76.283,76.2927,76.283,76.2927,21248.0
2024-11-12 11:20:00,78.22,78.22,78.2,78.21,14203.0,76.2927,76.2927,76.2732,76.283,14203.0
2024-11-12 11:30:00,78.2,78.21,78.19,78.2,16458.0,76.2732,76.283,76.2635,76.2732,16458.0
2024-11-12 11:40:00,78.2,78.2,78.16,78.17,62601.0,76.2732,76.2732,76.2342,76.2439,62601.0
2024-11-12 11:50:00,78.17,78.18,78.17,78.17,11303.0,76.2439,76.2537,76.2439,76.2439,11303.0
2024-11-12 12:00:00,78.17,78.18,78.14,78.15,16227.0,76.2439,76.2537,76.2147,76.2244,16227.0
2024-11-12 12:10:00,78.15,78.15,78.11,78.12,34513.0,76.2244,76.2244,76.1854,76.1952,34513.0
2024-11-12 12:20:00,78.13,78.14,78.12,78.14,19553.0,76.2049,76.2147,76.1952,76.2147,19553.0
2024-11-12 12:30:00,78.14,78.14,78.12,78.13,31720.0,76.2147,76.2147,76.1952,76.2049,31720.0
2024-11-12 12:40:00,78.12,78.12,78.1,78.12,35106.0,76.1952,76.1952,76.1757,76.1952,35106.0
2024-11-12 12:50:00,78.12,78.14,78.11,78.14,16716.0,76.1952,76.2147,76.1854,76.2147,16716.0
2024-11-12 13:00:00,78.14,78.14,78.13,78.14,30587.0,76.2147,76.2147,76.2049,76.2147,30587.0
2024-11-12 13:10:00,78.14,78.14,78.13,78.14,41941.0,76.2147,76.2147,76.2049,76.2147,41941.0
2024-11-12 13:20:00,78.14,78.15,78.13,78.15,15511.0,76.2147,76.2244,76.2049,76.2244,15511.0
2024-11-12 13:30:00,78.15,78.17,78.14,78.17,32507.0,76.2244,76.2439,76.2147,76.2439,32507.0
2024-11-12 13:40:00,78.17,78.17,78.16,78.17,104735.0,76.2439,76.2439,76.2342,76.2439,104735.0
2024-11-12 13:50:00,78.17,78.18,78.16,78.18,113187.0,76.2439,76.2537,76.2342,76.2537,113187.0
2024-11-12 14:00:00,78.17,78.18,78.16,78.17,31933.0,76.2439,76.2537,76.2342,76.2439,31933.0
2024-11-12 14:10:00,78.17,78.17,78.15,78.17,86990.0,76.2439,76.2439,76.2244,76.2439,86990.0
2024-11-12 14:20:00,78.17,78.17,78.16,78.17,34998.0,76.2439,76.2439,76.2342,76.2439,34998.0
2024-11-12 14:30:00,78.16,78.17,78.16,78.16,38447.0,76.2342,76.2439,76.2342,76.2342,38447.0
2024-11-12 14:40:00,78.17,78.17,78.16,78.17,60219.0,76.2439,76.2439,76.2342,76.2439,60219.0
2024-11-12 14:50:00,78.17,78.17,78.16,78.17,44698.0,76.2439,76.2439,76.2342,76.2439,44698.0
2024-11-12 15:00:00,78.16,78.17,78.14,78.15,26511.0,76.2342,76.2439,76.2147,76.2244,26511.0
2024-11-12 15:10:00,78.15,78.16,78.14,78.15,38181.0,76.2244,76.2342,76.2147,76.2244,38181.0
2024-11-12 15:20:00,78.16,78.16,78.14,78.14,37971.0,76.2342,76.2342,76.2147,76.2147,37971.0
2024-11-12 15:30:00,78.15,78.15,78.14,78.15,46823.0,76.2244,76.2244,76.2147,76.2244,46823.0
2024-11-12 15:40:00,78.15,78.16,78.14,78.16,37318.0,76.2244,76.2342,76.2147,76.2342,37318.0
2024-11-12 15:50:00,78.15,78.16,78.12,78.13,64880.0,76.2244,76.2342,76.1952,76.2049,64880.0
2024-11-13 09:30:00,78.18,78.3,78.12,78.27,66485.0,76.2537,76.3707,76.1952,76.3415,66485.0
2024-11-13 09:40:00,78.27,78.29,78.26,78.26,44671.0,76.3415,76.361,76.3317,76.3317,44671.0
2024-11-13 09:50:00,78.26,78.26,78.23,78.24,31097.0,76.3317,76.3317,76.3025,76.3122,31097.0
2024-11-13 10:00:00,78.24,78.24,78.19,78.21,44198.0,76.3122,76.3122,76.2635,76.283,44198.0
2024-11-13 10:10:00,78.2,78.24,78.19,78.23,30582.0,76.2732,76.3122,76.2635,76.3025,30582.0
2024-11-13 10:20:00,78.23,78.23,78.19,78.19,20526.0,76.3025,76.3025,76.2635,76.2635,20526.0
2024-11-13 10:30:00,78.2,78.21,78.19,78.19,29446.0,76.2732,76.283,76.2635,76.2635,29446.0
2024-11-13 10:40:00,78.2,78.23,78.18,78.22,30740.0,76.2732,76.3025,76.2537,76.2927,30740.0
2024-11-13 10:50:00,78.22,78.26,78.22,78.25,33272.0,76.2927,76.3317,76.2927,76.322,33272.0
2024-11-13 11:00:00,78.25,78.25,78.21,78.23,38281.0,76.322,76.322,76.283,76.3025,38281.0
2024-11-13 11:10:00,78.22,78.24,78.22,78.23,26033.0,76.2927,76.3122,76.2927,76.3025,26033.0
2024-11-13 11:20:00,78.23,78.23,78.21,78.23,20134.0,76.3025,76.3025,76.283,76.3025,20134.0
2024-11-13 11:30:00,78.23,78.25,78.22,78.23,28669.0,76.3025,76.322,76.2927,76.3025,28669.0
2024-11-13 11:40:00,78.23,78.24,78.23,78.23,56101.0,76.3025,76.3122,76.3025,76.3025,56101.0
2024-11-13 11:50:00,78.23,78.24,78.22,78.22,53108.0,76.3025,76.3122,76.2927,76.2927,53108.0
2024-11-13 12:00:00,78.23,78.23,78.21,78.23,40903.0,76.3025,76.3025,76.283,76.3025,40903.0
2024-11-13 12:10:00,78.23,78.23,78.21,78.22,77069.0,76.3025,76.3025,76.283,76.2927,77069.0
2024-11-13 12:20:00,78.21,78.22,78.19,78.2,26754.0,76.283,76.2927,76.2635,76.2732,26754.0
2024-11-13 12:30:00,78.2,78.21,78.19,78.2,21038.0,76.2732,76.283,76.2635,76.2732,21038.0
2024-11-13 12:40:00,78.2,78.21,78.19,78.2,68365.0,76.2732,76.283,76.2635,76.2732,68365.0
2024-11-13 12:50:00,78.2,78.21,78.19,78.2,39554.0,76.2732,76.283,76.2635,76.2732,39554.0
2024-11-13 13:00:00,78.2,78.2,78.18,78.18,43476.0,76.2732,76.2732,76.2537,76.2537,43476.0
2024-11-13 13:10:00,78.18,78.19,78.17,78.18,21441.0,76.2537,76.2635,76.2439,76.2537,21441.0
2024-11-13 13:20:00,78.19,78.19,78.17,78.19,67583.0,76.2635,76.2635,76.2439,76.2635,67583.0
2024-11-13 13:30:00,78.19,78.2,78.18,78.19,36922.0,76.2635,76.2732,76.2537,76.2635,36922.0
2024-11-13 13:40:00,78.19,78.19,78.18,78.19,13135.0,76.2635,76.2635,76.2537,76.2635,13135.0
2024-11-13 13:50:00,78.19,78.19,78.18,78.19,22019.0,76.2635,76.2635,76.2537,76.2635,22019.0
2024-11-13 14:00:00,78.18,78.19,78.17,78.17,16798.0,76.2537,76.2635,76.2439,76.2439,16798.0
2024-11-13 14:10:00,78.18,78.2,78.18,78.2,34736.0,76.2537,76.2732,76.2537,76.2732,34736.0
2024-11-13 14:20:00,78.2,78.21,78.19,78.19,25369.0,76.2732,76.283,76.2635,76.2635,25369.0
2024-11-13 14:30:00,78.2,78.21,78.19,78.2,53018.0,76.2732,76.283,76.2635,76.2732,53018.0
2024-11-13 14:40:00,78.2,78.22,78.2,78.2,49209.0,76.2732,76.2927,76.2732,76.2732,49209.0
2024-11-13 14:50:00,78.2,78.21,78.18,78.19,416561.0,76.2732,76.283,76.2537,76.2635,416561.0
2024-11-13 15:00:00,78.19,78.2,78.17,78.17,108158.0,76.2635,76.2732,76.2439,76.2439,108158.0
2024-11-13 15:10:00,78.18,78.2,78.17,78.19,124595.0,76.2537,76.2732,76.2439,76.2635,124595.0
2024-11-13 15:20:00,78.19,78.2,78.18,78.19,128460.0,76.2635,76.2732,76.2537,76.2635,128460.0
2024-11-13 15:30:00,78.2,78.2,78.18,78.19,149078.0,76.2732,76.2732,76.2537,76.2635,149078.0
2024-11-13 15:40:00,78.19,78.19,78.18,78.18,138167.0,76.2635,76.2635,76.2537,76.2537,138167.0
2024-11-13 15:50:00,78.19,78.2,78.1,78.18,329829.0,76.2635,76.2732,76.1757,76.2537,329829.0
2024-11-14 09:30:00,78.21,78.25,78.2,78.23,58622.0,76.283,76.322,76.2732,76.3025,58622.0
2024-11-14 09:40:00,78.23,78.23,78.18,78.19,772746.0,76.3025,76.3025,76.2537,76.2635,772746.0
2024-11-14 09:50:00,78.18,78.2,78.18,78.2,16741.0,76.2537,76.2732,76.2537,76.2732,16741.0
2024-11-14 10:00:00,78.2,78.22,78.19,78.2,24821.0,76.2732,76.2927,76.2635,76.2732,24821.0
2024-11-14 10:10:00,78.2,78.21,78.18,78.19,22384.0,76.2732,76.283,76.2537,76.2635,22384.0
2024-11-14 10:20:00,78.2,78.21,78.19,78.2,44786.0,76.2732,76.283,76.2635,76.2732,44786.0
2024-11-14 10:30:00,78.2,78.2,78.17,78.18,49371.0,76.2732,76.2732,76.2439,76.2537,49371.0
2024-11-14 10:40:00,78.17,78.21,78.17,78.2,43645.0,76.2439,76.283,76.2439,76.2732,43645.0
2024-11-14 10:50:00,78.2,78.21,78.19,78.2,56942.0,76.2732,76.283,76.2635,76.2732,56942.0
2024-11-14 11:00:00,78.2,78.21,78.19,78.2,36730.0,76.2732,76.283,76.2635,76.2732,36730.0
2024-11-14 11:10:00,78.21,78.23,78.2,78.23,44341.0,76.283,76.3025,76.2732,76.3025,44341.0
2024-11-14 11:20:00,78.23,78.24,78.22,78.23,77999.0,76.3025,76.3122,76.2927,76.3025,77999.0
2024-11-14 11:30:00,78.22,78.23,78.2,78.22,24523.0,76.2927,76.3025,76.2732,76.2927,24523.0
2024-11-14 11:40:00,78.22,78.22,78.2,78.2,31620.0,76.2927,76.2927,76.2732,76.2732,31620.0
2024-11-14 11:50:00,78.21,78.22,78.2,78.22,28772.0,76.283,76.2927,76.2732,76.2927,28772.0
2024-11-14 12:00:00,78.21,78.22,78.2,78.2,20756.0,76.283,76.2927,76.2732,76.2732,20756.0
2024-11-14 12:10:00,78.2,78.21,78.2,78.2,19138.0,76.2732,76.283,76.2732,76.2732,19138.0
2024-11-14 12:20:00,78.2,78.25,78.2,78.24,20674.0,76.2732,76.322,76.2732,76.3122,20674.0
2024-11-14 12:30:00,78.25,78.25,78.22,78.22,23002.0,76.322,76.322,76.2927,76.2927,23002.0
2024-11-14 12:40:00,78.22,78.23,78.21,78.22,34840.0,76.2927,76.3025,76.283,76.2927,34840.0
2024-11-14 12:50:00,78.23,78.23,78.22,78.23,38153.0,76.3025,76.3025,76.2927,76.3025,38153.0
2024-11-14 13:00:00,78.22,78.23,78.21,78.22,18636.0,76.2927,76.3025,76.283,76.2927,18636.0
2024-11-14 13:10:00,78.21,78.22,78.19,78.2,31365.0,76.283,76.2927,76.2635,76.2732,31365.0
2024-11-14 13:20:00,78.2,78.2,78.19,78.19,13271.0,76.2732,76.2732,76.2635,76.2635,13271.0
2024-11-14 13:30:00,78.19,78.2,78.17,78.18,30000.0,76.2635,76.2732,76.2439,76.2537,30000.0
2024-11-14 13:40:00,78.18,78.19,78.17,78.17,23801.0,76.2537,76.2635,76.2439,76.2439,23801.0
2024-11-14 13:50:00,78.17,78.18,78.15,78.16,36617.0,76.2439,76.2537,76.2244,76.2342,36617.0
2024-11-14 14:00:00,78.16,78.18,78.15,78.18,31677.0,76.2342,76.2537,76.2244,76.2537,31677.0
2024-11-14 14:10:00,78.17,78.19,78.17,78.19,190578.0,76.2439,76.2635,76.2439,76.2635,190578.0
2024-11-14 14:20:00,78.19,78.19,78.16,78.17,150382.0,76.2635,76.2635,76.2342,76.2439,150382.0
2024-11-14 14:30:00,78.17,78.18,78.16,78.18,61686.0,76.2439,76.2537,76.2342,76.2537,61686.0
2024-11-14 14:40:00,78.18,78.18,78.15,78.17,255280.0,76.2537,76.2537,76.2244,76.2439,255280.0
2024-11-14 14:50:00,78.17,78.19,78.16,78.17,188321.0,76.2439,76.2635,76.2342,76.2439,188321.0
2024-11-14 15:00:00,78.17,78.17,78.04,78.05,94690.0,76.2439,76.2439,76.1172,76.1269,94690.0
2024-11-14 15:10:00,78.05,78.1,78.04,78.09,59034.0,76.1269,76.1757,76.1172,76.1659,59034.0
2024-11-14 15:20:00,78.09,78.1,78.08,78.09,83412.0,76.1659,76.1757,76.1562,76.1659,83412.0
2024-11-14 15:30:00,78.09,78.11,78.07,78.09,40365.0,76.1659,76.1854,76.1464,76.1659,40365.0
2024-11-14 15:40:00,78.09,78.1,78.09,78.09,39768.0,76.1659,76.1757,76.1659,76.1659,39768.0
2024-11-14 15:50:00,78.09,78.1,78.06,78.08,65584.0,76.1659,76.1757,76.1367,76.1562,65584.0
2024-11-15 09:30:00,78.11,78.11,77.99,78.0,86878.0,76.1854,76.1854,76.0684,76.0781,86878.0
2024-11-15 09:40:00,78.0,78.02,77.99,78.01,135094.0,76.0781,76.0976,76.0684,76.0879,135094.0
2024-11-15 09:50:00,78.01,78.05,78.0,78.04,44920.0,76.0879,76.1269,76.0781,76.1172,44920.0
2024-11-15 10:00:00,78.03,78.06,78.02,78.06,74062.0,76.1074,76.1367,76.0976,76.1367,74062.0
2024-11-15 10:10:00,78.05,78.07,78.04,78.06,19154.0,76.1269,76.1464,76.1172,76.1367,19154.0
2024-11-15 10:20:00,78.07,78.08,78.05,78.06,1274829.0,76.1464,76.1562,76.1269,76.1367,1274829.0
2024-11-15 10:30:00,78.06,78.1,78.06,78.08,21269.0,76.1367,76.1757,76.1367,76.1562,21269.0
2024-11-15 10:40:00,78.08,78.1,78.07,78.09,22250.0,76.1562,76.1757,76.1464,76.1659,22250.0
2024-11-15 10:50:00,78.1,78.11,78.09,78.11,17681.0,76.1757,76.1854,76.1659,76.1854,17681.0
2024-11-15 11:00:00,78.1,78.12,78.1,78.11,10988.0,76.1757,76.1952,76.1757,76.1854,10988.0
2024-11-15 11:10:00,78.11,78.13,78.1,78.12,27595.0,76.1854,76.2049,76.1757,76.1952,27595.0
2024-11-15 11:20:00,78.12,78.12,78.09,78.11,142496.0,76.1952,76.1952,76.1659,76.1854,142496.0
2024-11-15 11:30:00,78.1,78.12,78.08,78.11,452691.0,76.1757,76.1952,76.1562,76.1854,452691.0
2024-11-15 11:40:00,78.11,78.12,78.1,78.12,25745.0,76.1854,76.1952,76.1757,76.1952,25745.0
2024-11-15 11:50:00,78.11,78.12,78.11,78.12,9858.0,76.1854,76.1952,76.1854,76.1952,9858.0
2024-11-15 12:00:00,78.12,78.12,78.11,78.11,12067.0,76.1952,76.1952,76.1854,76.1854,12067.0
2024-11-15 12:10:00,78.11,78.14,78.1,78.12,15479.0,76.1854,76.2147,76.1757,76.1952,15479.0
2024-11-15 12:20:00,78.12,78.14,78.12,78.14,3820.0,76.1952,76.2147,76.1952,76.2147,3820.0
2024-11-15 12:30:00,78.14,78.17,78.14,78.16,14201.0,76.2147,76.2439,76.2147,76.2342,14201.0
2024-11-15 12:40:00,78.17,78.17,78.16,78.17,24236.0,76.2439,76.2439,76.2342,76.2439,24236.0
2024-11-15 12:50:00,78.17,78.19,78.16,78.17,22245.0,76.2439,76.2635,76.2342,76.2439,22245.0
2024-11-15 13:00:00,78.17,78.22,78.16,78.21,27256.0,76.2439,76.2927,76.2342,76.283,27256.0
2024-11-15 13:10:00,78.21,78.22,78.19,78.2,26589.0,76.283,76.2927,76.2635,76.2732,26589.0
2024-11-15 13:20:00,78.2,78.22,78.2,78.22,22791.0,76.2732,76.2927,76.2732,76.2927,22791.0
2024-11-15 13:30:00,78.22,78.22,78.2,78.2,35811.0,76.2927,76.2927,76.2732,76.2732,35811.0
2024-11-15 13:40:00,78.2,78.23,78.2,78.23,13303.0,76.2732,76.3025,76.2732,76.3025,13303.0
2024-11-15 13:50:00,78.22,78.25,78.22,78.24,363954.0,76.2927,76.322,76.2927,76.3122,363954.0
2024-11-15 14:00:00,78.25,78.25,78.22,78.23,25979.0,76.322,76.322,76.2927,76.3025,25979.0
2024-11-15 14:10:00,78.23,78.23,78.21,78.23,29400.0,76.3025,76.3025,76.283,76.3025,29400.0
2024-11-15 14:20:00,78.23,78.23,78.21,78.21,57665.0,76.3025,76.3025,76.283,76.283,57665.0
2024-11-15 14:30:00,78.21,78.22,78.2,78.2,29922.0,76.283,76.2927,76.2732,76.2732,29922.0
2024-11-15 14:40:00,78.2,78.21,78.19,78.2,30709.0,76.2732,76.283,76.2635,76.2732,30709.0
2024-11-15 14:50:00,78.2,78.21,78.18,78.19,31647.0,76.2732,76.283,76.2537,76.2635,31647.0
2024-11-15 15:00:00,78.19,78.19,78.17,78.17,70211.0,76.2635,76.2635,76.2439,76.2439,70211.0
2024-11-15 15:10:00,78.17,78.19,78.17,78.17,174057.0,76.2439,76.2635,76.2439,76.2439,174057.0
2024-11-15 15:20:00,78.18,78.19,78.17,78.19,53324.0,76.2537,76.2635,76.2439,76.2635,53324.0
2024-11-15 15:30:00,78.19,78.19,78.18,78.19,66788.0,76.2635,76.2635,76.2537,76.2635,66788.0
2024-11-15 15:40:00,78.18,78.19,78.17,78.19,75791.0,76.2537,76.2635,76.2439,76.2635,75791.0
2024-11-15 15:50:00,78.19,78.19,78.09,78.19,157061.0,76.2635,76.2635,76.1659,76.2635,157061.0
2024-11-18 09:30:00,78.05,78.21,78.05,78.2,39663.0,76.1269,76.283,76.1269,76.2732,39663.0
2024-11-18 09:40:00,78.2,78.22,78.2,78.2,16847.0,76.2732,76.2927,76.2732,76.2732,16847.0
2024-11-18 09:50:00,78.2,78.21,78.18,78.2,55876.0,76.2732,76.283,76.2537,76.2732,55876.0
2024-11-18 10:00:00,78.21,78.22,78.2,78.2,42976.0,76.283,76.2927,76.2732,76.2732,42976.0
2024-11-18 10:10:00,78.2,78.21,78.19,78.2,61768.0,76.2732,76.283,76.2635,76.2732,61768.0
2024-11-18 10:20:00,78.19,78.2,78.17,78.19,48554.0,76.2635,76.2732,76.2439,76.2635,48554.0
2024-11-18 10:30:00,78.19,78.21,78.18,78.2,100422.0,76.2635,76.283,76.2537,76.2732,100422.0
2024-11-18 10:40:00,78.19,78.2,78.18,78.19,50199.0,76.2635,76.2732,76.2537,76.2635,50199.0
2024-11-18 10:50:00,78.19,78.19,78.18,78.19,36569.0,76.2635,76.2635,76.2537,76.2635,36569.0
2024-11-18 11:00:00,78.19,78.2,78.18,78.2,26637.0,76.2635,76.2732,76.2537,76.2732,26637.0
2024-11-18 11:10:00,78.19,78.22,78.19,78.2,28634.0,76.2635,76.2927,76.2635,76.2732,28634.0
2024-11-18 11:20:00,78.21,78.21,78.19,78.2,36880.0,76.283,76.283,76.2635,76.2732,36880.0
2024-11-18 11:30:00,78.2,78.2,78.19,78.2,23012.0,76.2732,76.2732,76.2635,76.2732,23012.0
2024-11-18 11:40:00,78.2,78.2,78.19,78.2,32315.0,76.2732,76.2732,76.2635,76.2732,32315.0
2024-11-18 11:50:00,78.2,78.22,78.19,78.22,38214.0,76.2732,76.2927,76.2635,76.2927,38214.0
2024-11-18 12:00:00,78.22,78.23,78.21,78.22,30331.0,76.2927,76.3025,76.283,76.2927,30331.0
2024-11-18 12:10:00,78.23,78.23,78.22,78.23,9972.0,76.3025,76.3025,76.2927,76.3025,9972.0
2024-11-18 12:20:00,78.23,78.23,78.22,78.23,16436.0,76.3025,76.3025,76.2927,76.3025,16436.0
2024-11-18 12:30:00,78.22,78.23,78.21,78.22,12897.0,76.2927,76.3025,76.283,76.2927,12897.0
2024-11-18 12:40:00,78.22,78.23,78.21,78.23,120933.0,76.2927,76.3025,76.283,76.3025,120933.0
2024-11-18 12:50:00,78.23,78.23,78.22,78.23,11721.0,76.3025,76.3025,76.2927,76.3025,11721.0
2024-11-18 13:00:00,78.23,78.23,78.22,78.22,22723.0,76.3025,76.3025,76.2927,76.2927,22723.0
2024-11-18 13:10:00,78.22,78.23,78.22,78.22,47723.0,76.2927,76.3025,76.2927,76.2927,47723.0
2024-11-18 13:20:00,78.23,78.24,78.22,78.23,35961.0,76.3025,76.3122,76.2927,76.3025,35961.0
2024-11-18 13:30:00,78.23,78.25,78.23,78.24,27569.0,76.3025,76.322,76.3025,76.3122,27569.0
2024-11-18 13:40:00,78.25,78.25,78.24,78.24,29472.0,76.322,76.322,76.3122,76.3122,29472.0
2024-11-18 13:50:00,78.24,78.26,78.24,78.26,52860.0,76.3122,76.3317,76.3122,76.3317,52860.0
2024-11-18 14:00:00,78.26,78.26,78.24,78.24,41438.0,76.3317,76.3317,76.3122,76.3122,41438.0
2024-11-18 14:10:00,78.25,78.25,78.24,78.25,13112.0,76.322,76.322,76.3122,76.322,13112.0
2024-11-18 14:20:00,78.24,78.25,78.24,78.25,23205.0,76.3122,76.322,76.3122,76.322,23205.0
2024-11-18 14:30:00,78.24,78.25,78.24,78.24,30336.0,76.3122,76.322,76.3122,76.3122,30336.0
2024-11-18 14:40:00,78.25,78.25,78.24,78.25,42365.0,76.322,76.322,76.3122,76.322,42365.0
2024-11-18 14:50:00,78.25,78.25,78.24,78.24,56431.0,76.322,76.322,76.3122,76.3122,56431.0
2024-11-18 15:00:00,78.25,78.26,78.24,78.26,50944.0,76.322,76.3317,76.3122,76.3317,50944.0
2024-11-18 15:10:00,78.25,78.26,78.25,78.26,39652.0,76.322,76.3317,76.322,76.3317,39652.0
2024-11-18 15:20:00,78.25,78.26,78.24,78.25,49464.0,76.322,76.3317,76.3122,76.322,49464.0
2024-11-18 15:30:00,78.25,78.25,78.23,78.23,46339.0,76.322,76.322,76.3025,76.3025,46339.0
2024-11-18 15:40:00,78.23,78.24,78.22,78.23,143421.0,76.3025,76.3122,76.2927,76.3025,143421.0
2024-11-18 15:50:00,78.23,78.24,78.22,78.24,100183.0,76.3025,76.3122,76.2927,76.3122,100183.0
2024-11-19 09:30:00,78.28,78.32,78.28,78.3,43465.0,76.3512,76.3903,76.3512,76.3707,43465.0
2024-11-19 09:40:00,78.31,78.31,78.29,78.29,36073.0,76.3805,76.3805,76.361,76.361,36073.0
2024-11-19 09:50:00,78.3,78.3,78.28,78.29,45949.0,76.3707,76.3707,76.3512,76.361,45949.0
2024-11-19 10:00:00,78.29,78.3,78.28,78.3,43313.0,76.361,76.3707,76.3512,76.3707,43313.0
2024-11-19 10:10:00,78.3,78.3,78.28,78.3,43592.0,76.3707,76.3707,76.3512,76.3707,43592.0
2024-11-19 10:20:00,78.3,78.3,78.29,78.3,34489.0,76.3707,76.3707,76.361,76.3707,34489.0
2024-11-19 10:30:00,78.3,78.3,78.28,78.29,48600.0,76.3707,76.3707,76.3512,76.361,48600.0
2024-11-19 10:40:00,78.29,78.31,78.28,78.31,96478.0,76.361,76.3805,76.3512,76.3805,96478.0
2024-11-19 10:50:00,78.3,78.31,78.29,78.29,94714.0,76.3707,76.3805,76.361,76.361,94714.0
2024-11-19 11:00:00,78.3,78.31,78.29,78.31,176726.0,76.3707,76.3805,76.361,76.3805,176726.0
2024-11-19 11:10:00,78.31,78.33,78.3,78.3,10386.0,76.3805,76.4,76.3707,76.3707,10386.0
2024-11-19 11:20:00,78.31,78.31,78.29,78.29,15064.0,76.3805,76.3805,76.361,76.361,15064.0
2024-11-19 11:30:00,78.29,78.3,78.28,78.29,24163.0,76.361,76.3707,76.3512,76.361,24163.0
2024-11-19 11:40:00,78.29,78.3,78.29,78.3,3450.0,76.361,76.3707,76.361,76.3707,3450.0
2024-11-19 11:50:00,78.3,78.32,78.3,78.32,13215.0,76.3707,76.3903,76.3707,76.3903,13215.0
2024-11-19 12:00:00,78.31,78.32,78.3,78.31,27851.0,76.3805,76.3903,76.3707,76.3805,27851.0
2024-11-19 12:10:00,78.32,78.32,78.31,78.31,15605.0,76.3903,76.3903,76.3805,76.3805,15605.0
2024-11-19 12:20:00,78.31,78.32,78.3,78.3,47737.0,76.3805,76.3903,76.3707,76.3707,47737.0
2024-11-19 12:30:00,78.31,78.31,78.29,78.3,17406.0,76.3805,76.3805,76.361,76.3707,17406.0
2024-11-19 12:40:00,78.3,78.31,78.28,78.29,51870.0,76.3707,76.3805,76.3512,76.361,51870.0
2024-11-19 12:50:00,78.29,78.29,78.27,78.28,28134.0,76.361,76.361,76.3415,76.3512,28134.0
2024-11-19 13:00:00,78.29,78.29,78.27,78.29,31885.0,76.361,76.361,76.3415,76.361,31885.0
2024-11-19 13:10:00,78.29,78.3,78.28,78.29,14100.0,76.361,76.3707,76.3512,76.361,14100.0
2024-11-19 13:20:00,78.3,78.3,78.28,78.29,8719.0,76.3707,76.3707,76.3512,76.361,8719.0
2024-11-19 13:30:00,78.29,78.31,78.29,78.3,72770.0,76.361,76.3805,76.361,76.3707,72770.0
2024-11-19 13:40:00,78.3,78.31,78.29,78.3,88161.0,76.3707,76.3805,76.361,76.3707,88161.0
2024-11-19 13:50:00,78.3,78.32,78.29,78.31,179905.0,76.3707,76.3903,76.361,76.3805,179905.0
2024-11-19 14:00:00,78.31,78.32,78.29,78.31,49890.0,76.3805,76.3903,76.361,76.3805,49890.0
2024-11-19 14:10:00,78.31,78.31,78.29,78.3,337800.0,76.3805,76.3805,76.361,76.3707,337800.0
2024-11-19 14:20:00,78.3,78.3,78.29,78.3,14122.0,76.3707,76.3707,76.361,76.3707,14122.0
2024-11-19 14:30:00,78.3,78.3,78.29,78.3,25323.0,76.3707,76.3707,76.361,76.3707,25323.0
2024-11-19 14:40:00,78.3,78.3,78.29,78.3,16005.0,76.3707,76.3707,76.361,76.3707,16005.0
2024-11-19 14:50:00,78.3,78.31,78.29,78.29,26965.0,76.3707,76.3805,76.361,76.361,26965.0
2024-11-19 15:00:00,78.3,78.3,78.28,78.29,74619.0,76.3707,76.3707,76.3512,76.361,74619.0
2024-11-19 15:10:00,78.3,78.3,78.27,78.29,210762.0,76.3707,76.3707,76.3415,76.361,210762.0
2024-11-19 15:20:00,78.29,78.3,78.28,78.29,125344.0,76.361,76.3707,76.3512,76.361,125344.0
2024-11-19 15:30:00,78.3,78.3,78.27,78.29,72247.0,76.3707,76.3707,76.3415,76.361,72247.0
2024-11-19 15:40:00,78.29,78.29,78.27,78.28,31833.0,76.361,76.361,76.3415,76.3512,31833.0
2024-11-19 15:50:00,78.27,78.28,78.26,78.28,52744.0,76.3415,76.3512,76.3317,76.3512,52744.0
2024-11-20 09:30:00,78.23,78.26,78.19,78.23,32532.0,76.3025,76.3317,76.2635,76.3025,32532.0
2024-11-20 09:40:00,78.22,78.24,78.21,78.22,25211.0,76.2927,76.3122,76.283,76.2927,25211.0
2024-11-20 09:50:00,78.22,78.24,78.21,78.23,35796.0,76.2927,76.3122,76.283,76.3025,35796.0
2024-11-20 10:00:00,78.24,78.26,78.23,78.24,46871.0,76.3122,76.3317,76.3025,76.3122,46871.0
2024-11-20 10:10:00,78.25,78.26,78.24,78.26,74872.0,76.322,76.3317,76.3122,76.3317,74872.0
2024-11-20 10:20:00,78.25,78.26,78.24,78.24,48347.0,76.322,76.3317,76.3122,76.3122,48347.0
2024-11-20 10:30:00,78.25,78.26,78.23,78.24,52133.0,76.322,76.3317,76.3025,76.3122,52133.0
2024-11-20 10:40:00,78.23,78.24,78.22,78.23,74774.0,76.3025,76.3122,76.2927,76.3025,74774.0
2024-11-20 10:50:00,78.23,78.23,78.21,78.22,43905.0,76.3025,76.3025,76.283,76.2927,43905.0
2024-11-20 11:00:00,78.22,78.23,78.2,78.21,62963.0,76.2927,76.3025,76.2732,76.283,62963.0
2024-11-20 11:10:00,78.22,78.23,78.21,78.22,63594.0,76.2927,76.3025,76.283,76.2927,63594.0
2024-11-20 11:20:00,78.22,78.26,78.22,78.25,91569.0,76.2927,76.3317,76.2927,76.322,91569.0
2024-11-20 11:30:00,78.25,78.25,78.24,78.24,48492.0,76.322,76.322,76.3122,76.3122,48492.0
2024-11-20 11:40:00,78.25,78.26,78.23,78.23,42760.0,76.322,76.3317,76.3025,76.3025,42760.0
2024-11-20 11:50:00,78.23,78.25,78.23,78.23,42978.0,76.3025,76.322,76.3025,76.3025,42978.0
2024-11-20 12:00:00,78.23,78.23,78.22,78.22,35316.0,76.3025,76.3025,76.2927,76.2927,35316.0
2024-11-20 12:10:00,78.22,78.23,78.2,78.22,122703.0,76.2927,76.3025,76.2732,76.2927,122703.0
2024-11-20 12:20:00,78.22,78.23,78.21,78.23,65819.0,76.2927,76.3025,76.283,76.3025,65819.0
2024-11-20 12:30:00,78.23,78.24,78.22,78.23,43379.0,76.3025,76.3122,76.2927,76.3025,43379.0
2024-11-20 12:40:00,78.23,78.24,78.22,78.23,47187.0,76.3025,76.3122,76.2927,76.3025,47187.0
2024-11-20 12:50:00,78.23,78.24,78.22,78.24,49343.0,76.3025,76.3122,76.2927,76.3122,49343.0
2024-11-20 13:00:00,78.23,78.23,78.21,78.21,88623.0,76.3025,76.3025,76.283,76.283,88623.0
2024-11-20 13:10:00,78.22,78.22,78.19,78.2,74535.0,76.2927,76.2927,76.2635,76.2732,74535.0
2024-11-20 13:20:00,78.2,78.21,78.19,78.2,57282.0,76.2732,76.283,76.2635,76.2732,57282.0
2024-11-20 13:30:00,78.2,78.21,78.18,78.18,34885.0,76.2732,76.283,76.2537,76.2537,34885.0
2024-11-20 13:40:00,78.18,78.2,78.18,78.19,31732.0,76.2537,76.2732,76.2537,76.2635,31732.0
2024-11-20 13:50:00,78.19,78.2,78.18,78.19,38346.0,76.2635,76.2732,76.2537,76.2635,38346.0
2024-11-20 14:00:00,78.18,78.21,78.18,78.19,68183.0,76.2537,76.283,76.2537,76.2635,68183.0
2024-11-20 14:10:00,78.2,78.21,78.19,78.2,61681.0,76.2732,76.283,76.2635,76.2732,61681.0
2024-11-20 14:20:00,78.2,78.22,78.2,78.22,59463.0,76.2732,76.2927,76.2732,76.2927,59463.0
2024-11-20 14:30:00,78.22,78.22,78.21,78.21,66782.0,76.2927,76.2927,76.283,76.283,66782.0
2024-11-20 14:40:00,78.22,78.23,78.21,78.21,48596.0,76.2927,76.3025,76.283,76.283,48596.0
2024-11-20 14:50:00,78.21,78.22,78.2,78.2,54270.0,76.283,76.2927,76.2732,76.2732,54270.0
2024-11-20 15:00:00,78.2,78.21,78.17,78.19,66246.0,76.2732,76.283,76.2439,76.2635,66246.0
2024-11-20 15:10:00,78.19,78.2,78.18,78.19,66787.0,76.2635,76.2732,76.2537,76.2635,66787.0
2024-11-20 15:20:00,78.2,78.2,78.19,78.2,80790.0,76.2732,76.2732,76.2635,76.2732,80790.0
2024-11-20 15:30:00,78.19,78.21,78.19,78.2,150032.0,76.2635,76.283,76.2635,76.2732,150032.0
2024-11-20 15:40:00,78.19,78.2,78.19,78.2,103309.0,76.2635,76.2732,76.2635,76.2732,103309.0
2024-11-20 15:50:00,78.21,78.22,78.19,78.22,354867.0,76.283,76.2927,76.2635,76.2927,354867.0
2024-11-21 09:30:00,78.23,78.29,78.23,78.28,89468.0,76.3025,76.361,76.3025,76.3512,89468.0
2024-11-21 09:40:00,78.28,78.28,78.26,78.27,113867.0,76.3512,76.3512,76.3317,76.3415,113867.0
2024-11-21 09:50:00,78.27,78.3,78.26,78.29,22855.0,76.3415,76.3707,76.3317,76.361,22855.0
2024-11-21 10:00:00,78.29,78.3,78.28,78.29,54931.0,76.361,76.3707,76.3512,76.361,54931.0
2024-11-21 10:10:00,78.3,78.3,78.28,78.29,36108.0,76.3707,76.3707,76.3512,76.361,36108.0
2024-11-21 10:20:00,78.29,78.29,78.27,78.28,74314.0,76.361,76.361,76.3415,76.3512,74314.0
2024-11-21 10:30:00,78.28,78.28,78.26,78.27,63771.0,76.3512,76.3512,76.3317,76.3415,63771.0
2024-11-21 10:40:00,78.27,78.27,78.23,78.24,49189.0,76.3415,76.3415,76.3025,76.3122,49189.0
2024-11-21 10:50:00,78.25,78.25,78.23,78.25,81274.0,76.322,76.322,76.3025,76.322,81274.0
2024-11-21 11:00:00,78.25,78.25,78.22,78.23,11521.0,76.322,76.322,76.2927,76.3025,11521.0
2024-11-21 11:10:00,78.24,78.25,78.23,78.23,32927.0,76.3122,76.322,76.3025,76.3025,32927.0
2024-11-21 11:20:00,78.23,78.25,78.23,78.24,25366.0,76.3025,76.322,76.3025,76.3122,25366.0
2024-11-21 11:30:00,78.24,78.25,78.21,78.22,31418.0,76.3122,76.322,76.283,76.2927,31418.0
2024-11-21 11:40:00,78.22,78.22,78.19,78.2,40873.0,76.2927,76.2927,76.2635,76.2732,40873.0
2024-11-21 11:50:00,78.21,78.23,78.2,78.21,26782.0,76.283,76.3025,76.2732,76.283,26782.0
2024-11-21 12:00:00,78.21,78.22,78.2,78.2,236615.0,76.283,76.2927,76.2732,76.2732,236615.0
2024-11-21 12:10:00,78.2,78.22,78.19,78.21,26232.0,76.2732,76.2927,76.2635,76.283,26232.0
2024-11-21 12:20:00,78.22,78.23,78.21,78.22,11973.0,76.2927,76.3025,76.283,76.2927,11973.0
2024-11-21 12:30:00,78.22,78.23,78.21,78.23,18254.0,76.2927,76.3025,76.283,76.3025,18254.0
2024-11-21 12:40:00,78.23,78.24,78.22,78.23,42868.0,76.3025,76.3122,76.2927,76.3025,42868.0
2024-11-21 12:50:00,78.22,78.23,78.21,78.22,32707.0,76.2927,76.3025,76.283,76.2927,32707.0
2024-11-21 13:00:00,78.22,78.22,78.2,78.21,140900.0,76.2927,76.2927,76.2732,76.283,140900.0
2024-11-21 13:10:00,78.22,78.22,78.21,78.22,76496.0,76.2927,76.2927,76.283,76.2927,76496.0
2024-11-21 13:20:00,78.22,78.22,78.2,78.21,9395.0,76.2927,76.2927,76.2732,76.283,9395.0
2024-11-21 13:30:00,78.21,78.21,78.19,78.19,11327.0,76.283,76.283,76.2635,76.2635,11327.0
2024-11-21 13:40:00,78.19,78.2,78.19,78.2,20437.0,76.2635,76.2732,76.2635,76.2732,20437.0
2024-11-21 13:50:00,78.19,78.21,78.19,78.2,20784.0,76.2635,76.283,76.2635,76.2732,20784.0
2024-11-21 14:00:00,78.21,78.21,78.2,78.2,5785.0,76.283,76.283,76.2732,76.2732,5785.0
2024-11-21 14:10:00,78.2,78.21,78.19,78.19,19867.0,76.2732,76.283,76.2635,76.2635,19867.0
2024-11-21 14:20:00,78.2,78.2,78.18,78.19,42220.0,76.2732,76.2732,76.2537,76.2635,42220.0
2024-11-21 14:30:00,78.2,78.2,78.18,78.18,44560.0,76.2732,76.2732,76.2537,76.2537,44560.0
2024-11-21 14:40:00,78.19,78.19,78.17,78.17,16085.0,76.2635,76.2635,76.2439,76.2439,16085.0
2024-11-21 14:50:00,78.17,78.18,78.16,78.18,47291.0,76.2439,76.2537,76.2342,76.2537,47291.0
2024-11-21 15:00:00,78.18,78.19,78.17,78.18,48618.0,76.2537,76.2635,76.2439,76.2537,48618.0
2024-11-21 15:10:00,78.18,78.19,78.17,78.17,48152.0,76.2537,76.2635,76.2439,76.2439,48152.0
2024-11-21 15:20:00,78.17,78.19,78.17,78.18,43468.0,76.2439,76.2635,76.2439,76.2537,43468.0
2024-11-21 15:30:00,78.19,78.2,78.18,78.18,60149.0,76.2635,76.2732,76.2537,76.2537,60149.0
2024-11-21 15:40:00,78.19,78.19,78.17,78.17,56536.0,76.2635,76.2635,76.2439,76.2439,56536.0
2024-11-21 15:50:00,78.17,78.19,78.13,78.16,123131.0,76.2439,76.2635,76.2049,76.2342,123131.0
2024-11-22 09:30:00,78.26,78.26,78.22,78.23,85160.0,76.3317,76.3317,76.2927,76.3025,85160.0
2024-11-22 09:40:00,78.24,78.26,78.18,78.2,61035.0,76.3122,76.3317,76.2537,76.2732,61035.0
2024-11-22 09:50:00,78.2,78.22,78.18,78.2,37806.0,76.2732,76.2927,76.2537,76.2732,37806.0
2024-11-22 10:00:00,78.19,78.21,78.19,78.2,28848.0,76.2635,76.283,76.2635,76.2732,28848.0
2024-11-22 10:10:00,78.2,78.2,78.18,78.19,31941.0,76.2732,76.2732,76.2537,76.2635,31941.0
2024-11-22 10:20:00,78.19,78.2,78.18,78.19,25691.0,76.2635,76.2732,76.2537,76.2635,25691.0
2024-11-22 10:30:00,78.19,78.19,78.16,78.16,93014.0,76.2635,76.2635,76.2342,76.2342,93014.0
2024-11-22 10:40:00,78.17,78.18,78.16,78.17,30905.0,76.2439,76.2537,76.2342,76.2439,30905.0
2024-11-22 10:50:00,78.18,78.19,78.17,78.17,52881.0,76.2537,76.2635,76.2439,76.2439,52881.0
2024-11-22 11:00:00,78.17,78.19,78.17,78.17,31611.0,76.2439,76.2635,76.2439,76.2439,31611.0
2024-11-22 11:10:00,78.17,78.19,78.17,78.18,15241.0,76.2439,76.2635,76.2439,76.2537,15241.0
2024-11-22 11:20:00,78.19,78.19,78.17,78.18,29492.0,76.2635,76.2635,76.2439,76.2537,29492.0
2024-11-22 11:30:00,78.18,78.19,78.17,78.19,60929.0,76.2537,76.2635,76.2439,76.2635,60929.0
2024-11-22 11:40:00,78.19,78.2,78.18,78.2,84652.0,76.2635,76.2732,76.2537,76.2732,84652.0
2024-11-22 11:50:00,78.2,78.22,78.2,78.22,71763.0,76.2732,76.2927,76.2732,76.2927,71763.0
2024-11-22 12:00:00,78.22,78.22,78.19,78.19,23167.0,76.2927,76.2927,76.2635,76.2635,23167.0
2024-11-22 12:10:00,78.2,78.21,78.19,78.2,16130.0,76.2732,76.283,76.2635,76.2732,16130.0
2024-11-22 12:20:00,78.2,78.21,78.19,78.2,11550.0,76.2732,76.283,76.2635,76.2732,11550.0
2024-11-22 12:30:00,78.21,78.21,78.2,78.2,5024.0,76.283,76.283,76.2732,76.2732,5024.0
2024-11-22 12:40:00,78.19,78.2,78.19,78.2,105247.0,76.2635,76.2732,76.2635,76.2732,105247.0
2024-11-22 12:50:00,78.19,78.21,78.19,78.21,28327.0,76.2635,76.283,76.2635,76.283,28327.0
2024-11-22 13:00:00,78.21,78.21,78.19,78.2,14781.0,76.283,76.283,76.2635,76.2732,14781.0
2024-11-22 13:10:00,78.2,78.21,78.19,78.2,17921.0,76.2732,76.283,76.2635,76.2732,17921.0
2024-11-22 13:20:00,78.2,78.21,78.19,78.19,11202.0,76.2732,76.283,76.2635,76.2635,11202.0
2024-11-22 13:30:00,78.19,78.2,78.18,78.19,120894.0,76.2635,76.2732,76.2537,76.2635,120894.0
2024-11-22 13:40:00,78.19,78.2,78.19,78.19,82396.0,76.2635,76.2732,76.2635,76.2635,82396.0
2024-11-22 13:50:00,78.2,78.21,78.19,78.2,9628.0,76.2732,76.283,76.2635,76.2732,9628.0
2024-11-22 14:00:00,78.2,78.21,78.19,78.21,28007.0,76.2732,76.283,76.2635,76.283,28007.0
2024-11-22 14:10:00,78.2,78.21,78.19,78.2,18259.0,76.2732,76.283,76.2635,76.2732,18259.0
2024-11-22 14:20:00,78.2,78.2,78.19,78.2,21077.0,76.2732,76.2732,76.2635,76.2732,21077.0
2024-11-22 14:30:00,78.2,78.2,78.18,78.18,42272.0,76.2732,76.2732,76.2537,76.2537,42272.0
2024-11-22 14:40:00,78.19,78.2,78.18,78.19,24548.0,76.2635,76.2732,76.2537,76.2635,24548.0
2024-11-22 14:50:00,78.19,78.21,78.18,78.21,15784.0,76.2635,76.283,76.2537,76.283,15784.0
2024-11-22 15:00:00,78.2,78.21,78.19,78.2,24654.0,76.2732,76.283,76.2635,76.2732,24654.0
2024-11-22 15:10:00,78.19,78.2,78.16,78.2,201534.0,76.2635,76.2732,76.2342,76.2732,201534.0
2024-11-22 15:20:00,78.2,78.2,78.18,78.19,26411.0,76.2732,76.2732,76.2537,76.2635,26411.0
2024-11-22 15:30:00,78.19,78.2,78.17,78.17,55817.0,76.2635,76.2732,76.2439,76.2439,55817.0
2024-11-22 15:40:00,78.18,78.18,78.17,78.17,32982.0,76.2537,76.2537,76.2439,76.2439,32982.0
2024-11-22 15:50:00,78.17,78.19,78.15,78.19,228419.0,76.2439,76.2635,76.2244,76.2635,228419.0
2024-11-25 09:30:00,78.35,78.41,78.34,78.41,34472.0,76.4195,76.478,76.4098,76.478,34472.0
2024-11-25 09:40:00,78.4,78.41,78.39,78.41,32406.0,76.4683,76.478,76.4585,76.478,32406.0
2024-11-25 09:50:00,78.4,78.41,78.39,78.41,46435.0,76.4683,76.478,76.4585,76.478,46435.0
2024-11-25 10:00:00,78.42,78.42,78.39,78.4,71942.0,76.4878,76.4878,76.4585,76.4683,71942.0
2024-11-25 10:10:00,78.4,78.41,78.39,78.41,71384.0,76.4683,76.478,76.4585,76.478,71384.0
2024-11-25 10:20:00,78.41,78.42,78.4,78.41,13149.0,76.478,76.4878,76.4683,76.478,13149.0
2024-11-25 10:30:00,78.42,78.43,78.41,78.42,26894.0,76.4878,76.4975,76.478,76.4878,26894.0
2024-11-25 10:40:00,78.43,78.43,78.39,78.41,45008.0,76.4975,76.4975,76.4585,76.478,45008.0
2024-11-25 10:50:00,78.41,78.41,78.4,78.4,60189.0,76.478,76.478,76.4683,76.4683,60189.0
2024-11-25 11:00:00,78.39,78.4,78.37,78.38,34811.0,76.4585,76.4683,76.439,76.4488,34811.0
2024-11-25 11:10:00,78.38,78.39,78.37,78.38,23975.0,76.4488,76.4585,76.439,76.4488,23975.0
2024-11-25 11:20:00,78.38,78.4,78.38,78.4,56855.0,76.4488,76.4683,76.4488,76.4683,56855.0
2024-11-25 11:30:00,78.39,78.4,78.37,78.38,42935.0,76.4585,76.4683,76.439,76.4488,42935.0
2024-11-25 11:40:00,78.38,78.38,78.36,78.37,16660.0,76.4488,76.4488,76.4293,76.439,16660.0
2024-11-25 11:50:00,78.37,78.38,78.36,78.37,189449.0,76.439,76.4488,76.4293,76.439,189449.0
2024-11-25 12:00:00,78.38,78.38,78.36,78.38,55726.0,76.4488,76.4488,76.4293,76.4488,55726.0
2024-11-25 12:10:00,78.38,78.39,78.37,78.39,14125.0,76.4488,76.4585,76.439,76.4585,14125.0
2024-11-25 12:20:00,78.38,78.39,78.38,78.38,15660.0,76.4488,76.4585,76.4488,76.4488,15660.0
2024-11-25 12:30:00,78.38,78.39,78.36,78.39,30329.0,76.4488,76.4585,76.4293,76.4585,30329.0
2024-11-25 12:40:00,78.39,78.39,78.36,78.38,34760.0,76.4585,76.4585,76.4293,76.4488,34760.0
2024-11-25 12:50:00,78.38,78.39,78.37,78.38,18060.0,76.4488,76.4585,76.439,76.4488,18060.0
2024-11-25 13:00:00,78.38,78.41,78.37,78.4,113449.0,76.4488,76.478,76.439,76.4683,113449.0
2024-11-25 13:10:00,78.4,78.41,78.4,78.41,50488.0,76.4683,76.478,76.4683,76.478,50488.0
2024-11-25 13:20:00,78.41,78.41,78.39,78.41,100199.0,76.478,76.478,76.4585,76.478,100199.0
2024-11-25 13:30:00,78.4,78.42,78.4,78.41,83718.0,76.4683,76.4878,76.4683,76.478,83718.0
2024-11-25 13:40:00,78.41,78.42,78.4,78.42,95227.0,76.478,76.4878,76.4683,76.4878,95227.0
2024-11-25 13:50:00,78.42,78.43,78.41,78.42,61308.0,76.4878,76.4975,76.478,76.4878,61308.0
2024-11-25 14:00:00,78.42,78.43,78.41,78.42,26503.0,76.4878,76.4975,76.478,76.4878,26503.0
2024-11-25 14:10:00,78.42,78.43,78.41,78.42,25796.0,76.4878,76.4975,76.478,76.4878,25796.0
2024-11-25 14:20:00,78.42,78.43,78.41,78.42,46418.0,76.4878,76.4975,76.478,76.4878,46418.0
2024-11-25 14:30:00,78.42,78.43,78.42,78.43,27457.0,76.4878,76.4975,76.4878,76.4975,27457.0
2024-11-25 14:40:00,78.43,78.43,78.42,78.43,18544.0,76.4975,76.4975,76.4878,76.4975,18544.0
2024-11-25 14:50:00,78.42,78.43,78.41,78.42,43303.0,76.4878,76.4975,76.478,76.4878,43303.0
2024-11-25 15:00:00,78.43,78.43,78.41,78.42,18949.0,76.4975,76.4975,76.478,76.4878,18949.0
2024-11-25 15:10:00,78.42,78.42,78.41,78.41,17107.0,76.4878,76.4878,76.478,76.478,17107.0
2024-11-25 15:20:00,78.42,78.43,78.41,78.42,29918.0,76.4878,76.4975,76.478,76.4878,29918.0
2024-11-25 15:30:00,78.42,78.43,78.42,78.43,49125.0,76.4878,76.4975,76.4878,76.4975,49125.0
2024-11-25 15:40:00,78.42,78.44,78.42,78.42,74707.0,76.4878,76.5073,76.4878,76.4878,74707.0
2024-11-25 15:50:00,78.42,78.44,78.42,78.44,93144.0,76.4878,76.5073,76.4878,76.5073,93144.0
2024-11-26 09:30:00,78.39,78.42,78.39,78.41,55986.0,76.4585,76.4878,76.4585,76.478,55986.0
2024-11-26 09:40:00,78.4,78.4,78.37,78.38,24138.0,76.4683,76.4683,76.439,76.4488,24138.0
2024-11-26 09:50:00,78.37,78.39,78.36,78.36,52619.0,76.439,76.4585,76.4293,76.4293,52619.0
2024-11-26 10:00:00,78.37,78.38,78.34,78.34,78781.0,76.439,76.4488,76.4098,76.4098,78781.0
2024-11-26 10:10:00,78.34,78.35,78.33,78.34,29534.0,76.4098,76.4195,76.4,76.4098,29534.0
2024-11-26 10:20:00,78.34,78.34,78.32,78.33,56278.0,76.4098,76.4098,76.3903,76.4,56278.0
2024-11-26 10:30:00,78.32,78.33,78.3,78.31,199460.0,76.3903,76.4,76.3707,76.3805,199460.0
2024-11-26 10:40:00,78.31,78.32,78.3,78.31,38389.0,76.3805,76.3903,76.3707,76.3805,38389.0
2024-11-26 10:50:00,78.32,78.32,78.3,78.31,231230.0,76.3903,76.3903,76.3707,76.3805,231230.0
2024-11-26 11:00:00,78.32,78.33,78.3,78.31,84732.0,76.3903,76.4,76.3707,76.3805,84732.0
2024-11-26 11:10:00,78.31,78.32,78.3,78.31,92271.0,76.3805,76.3903,76.3707,76.3805,92271.0
2024-11-26 11:20:00,78.32,78.33,78.31,78.31,97947.0,76.3903,76.4,76.3805,76.3805,97947.0
2024-11-26 11:30:00,78.31,78.33,78.31,78.33,19561.0,76.3805,76.4,76.3805,76.4,19561.0
2024-11-26 11:40:00,78.33,78.33,78.31,78.31,2032076.0,76.4,76.4,76.3805,76.3805,2032076.0
2024-11-26 11:50:00,78.31,78.33,78.31,78.33,37835.0,76.3805,76.4,76.3805,76.4,37835.0
2024-11-26 12:00:00,78.32,78.33,78.31,78.33,58300.0,76.3903,76.4,76.3805,76.4,58300.0
2024-11-26 12:10:00,78.32,78.35,78.32,78.34,110139.0,76.3903,76.4195,76.3903,76.4098,110139.0
2024-11-26 12:20:00,78.34,78.35,78.33,78.34,47371.0,76.4098,76.4195,76.4,76.4098,47371.0
2024-11-26 12:30:00,78.34,78.34,78.33,78.34,24881.0,76.4098,76.4098,76.4,76.4098,24881.0
2024-11-26 12:40:00,78.34,78.34,78.33,78.33,16148.0,76.4098,76.4098,76.4,76.4,16148.0
2024-11-26 12:50:00,78.34,78.34,78.32,78.33,82272.0,76.4098,76.4098,76.3903,76.4,82272.0
2024-11-26 13:00:00,78.32,78.34,78.31,78.33,41854.0,76.3903,76.4098,76.3805,76.4,41854.0
2024-11-26 13:10:00,78.33,78.34,78.32,78.33,20197.0,76.4,76.4098,76.3903,76.4,20197.0
2024-11-26 13:20:00,78.33,78.33,78.32,78.32,121717.0,76.4,76.4,76.3903,76.3903,121717.0
2024-11-26 13:30:00,78.33,78.34,78.32,78.33,43561.0,76.4,76.4098,76.3903,76.4,43561.0
2024-11-26 13:40:00,78.33,78.34,78.32,78.32,186048.0,76.4,76.4098,76.3903,76.3903,186048.0
2024-11-26 13:50:00,78.32,78.33,78.31,78.32,69081.0,76.3903,76.4,76.3805,76.3903,69081.0
2024-11-26 14:00:00,78.33,78.36,78.3,78.34,255022.0,76.4,76.4293,76.3707,76.4098,255022.0
2024-11-26 14:10:00,78.34,78.35,78.33,78.34,112863.0,76.4098,76.4195,76.4,76.4098,112863.0
2024-11-26 14:20:00,78.34,78.36,78.34,78.36,126085.0,76.4098,76.4293,76.4098,76.4293,126085.0
2024-11-26 14:30:00,78.36,78.37,78.34,78.37,307698.0,76.4293,76.439,76.4098,76.439,307698.0
2024-11-26 14:40:00,78.37,78.38,78.36,78.37,184586.0,76.439,76.4488,76.4293,76.439,184586.0
2024-11-26 14:50:00,78.38,78.4,78.36,78.38,387005.0,76.4488,76.4683,76.4293,76.4488,387005.0
2024-11-26 15:00:00,78.39,78.39,78.37,78.39,144084.0,76.4585,76.4585,76.439,76.4585,144084.0
2024-11-26 15:10:00,78.38,78.39,78.38,78.38,281354.0,76.4488,76.4585,76.4488,76.4488,281354.0
2024-11-26 15:20:00,78.39,78.39,78.37,78.37,172205.0,76.4585,76.4585,76.439,76.439,172205.0
2024-11-26 15:30:00,78.38,78.4,78.38,78.38,190405.0,76.4488,76.4683,76.4488,76.4488,190405.0
2024-11-26 15:40:00,78.39,78.4,78.38,78.4,202332.0,76.4585,76.4683,76.4488,76.4683,202332.0
2024-11-26 15:50:00,78.4,78.42,78.38,78.42,661708.0,76.4683,76.4878,76.4488,76.4878,661708.0
2024-11-27 09:30:00,78.5,78.52,78.48,78.48,186382.0,76.5658,76.5853,76.5463,76.5463,186382.0
2024-11-27 09:40:00,78.49,78.49,78.48,78.48,119246.0,76.5561,76.5561,76.5463,76.5463,119246.0
2024-11-27 09:50:00,78.48,78.5,78.46,78.48,667733.0,76.5463,76.5658,76.5268,76.5463,667733.0
2024-11-27 10:00:00,78.47,78.47,78.43,78.45,48061.0,76.5366,76.5366,76.4975,76.5171,48061.0
2024-11-27 10:10:00,78.45,78.45,78.43,78.44,357447.0,76.5171,76.5171,76.4975,76.5073,357447.0
2024-11-27 10:20:00,78.44,78.46,78.43,78.46,716461.0,76.5073,76.5268,76.4975,76.5268,716461.0
2024-11-27 10:30:00,78.45,78.47,78.45,78.47,115877.0,76.5171,76.5366,76.5171,76.5366,115877.0
2024-11-27 10:40:00,78.48,78.48,78.46,78.48,54688.0,76.5463,76.5463,76.5268,76.5463,54688.0
2024-11-27 10:50:00,78.48,78.49,78.47,78.48,50975.0,76.5463,76.5561,76.5366,76.5463,50975.0
2024-11-27 11:00:00,78.48,78.49,78.46,78.47,47871.0,76.5463,76.5561,76.5268,76.5366,47871.0
2024-11-27 11:10:00,78.46,78.48,78.46,78.47,19974.0,76.5268,76.5463,76.5268,76.5366,19974.0
2024-11-27 11:20:00,78.47,78.48,78.45,78.45,34543.0,76.5366,76.5463,76.5171,76.5171,34543.0
2024-11-27 11:30:00,78.46,78.5,78.45,78.5,926629.0,76.5268,76.5658,76.5171,76.5658,926629.0
2024-11-27 11:40:00,78.5,78.51,78.49,78.5,356266.0,76.5658,76.5756,76.5561,76.5658,356266.0
2024-11-27 11:50:00,78.5,78.5,78.48,78.5,349866.0,76.5658,76.5658,76.5463,76.5658,349866.0
2024-11-27 12:00:00,78.5,78.5,78.48,78.5,771454.0,76.5658,76.5658,76.5463,76.5658,771454.0
2024-11-27 12:10:00,78.5,78.51,78.49,78.51,309084.0,76.5658,76.5756,76.5561,76.5756,309084.0
2024-11-27 12:20:00,78.51,78.51,78.5,78.5,21439.0,76.5756,76.5756,76.5658,76.5658,21439.0
2024-11-27 12:30:00,78.5,78.51,78.5,78.51,27967.0,76.5658,76.5756,76.5658,76.5756,27967.0
2024-11-27 12:40:00,78.51,78.52,78.5,78.52,35992.0,76.5756,76.5853,76.5658,76.5853,35992.0
2024-11-27 12:50:00,78.52,78.52,78.51,78.52,24941.0,76.5853,76.5853,76.5756,76.5853,24941.0
2024-11-27 13:00:00,78.52,78.53,78.51,78.53,23864.0,76.5853,76.5951,76.5756,76.5951,23864.0
2024-11-27 13:10:00,78.53,78.53,78.52,78.53,11179.0,76.5951,76.5951,76.5853,76.5951,11179.0
2024-11-27 13:20:00,78.53,78.53,78.52,78.52,42367.0,76.5951,76.5951,76.5853,76.5853,42367.0
2024-11-27 13:30:00,78.53,78.53,78.51,78.52,61370.0,76.5951,76.5951,76.5756,76.5853,61370.0
2024-11-27 13:40:00,78.52,78.52,78.51,78.52,111435.0,76.5853,76.5853,76.5756,76.5853,111435.0
2024-11-27 13:50:00,78.52,78.53,78.51,78.53,42715.0,76.5853,76.5951,76.5756,76.5951,42715.0
2024-11-27 14:00:00,78.53,78.54,78.52,78.54,35031.0,76.5951,76.6048,76.5853,76.6048,35031.0
2024-11-27 14:10:00,78.54,78.54,78.52,78.53,30854.0,76.6048,76.6048,76.5853,76.5951,30854.0
2024-11-27 14:20:00,78.52,78.53,78.51,78.52,65006.0,76.5853,76.5951,76.5756,76.5853,65006.0
2024-11-27 14:30:00,78.53,78.53,78.51,78.51,21047.0,76.5951,76.5951,76.5756,76.5756,21047.0
2024-11-27 14:40:00,78.52,78.53,78.51,78.52,37468.0,76.5853,76.5951,76.5756,76.5853,37468.0
2024-11-27 14:50:00,78.52,78.52,78.51,78.52,30081.0,76.5853,76.5853,76.5756,76.5853,30081.0
2024-11-27 15:00:00,78.52,78.52,78.5,78.52,33942.0,76.5853,76.5853,76.5658,76.5853,33942.0
2024-11-27 15:10:00,78.52,78.52,78.5,78.51,32463.0,76.5853,76.5853,76.5658,76.5756,32463.0
2024-11-27 15:20:00,78.51,78.51,78.5,78.5,33127.0,76.5756,76.5756,76.5658,76.5658,33127.0
2024-11-27 15:30:00,78.5,78.51,78.5,78.51,14355.0,76.5658,76.5756,76.5658,76.5756,14355.0
2024-11-27 15:40:00,78.51,78.51,78.48,78.49,31159.0,76.5756,76.5756,76.5463,76.5561,31159.0
2024-11-27 15:50:00,78.49,78.51,78.48,78.51,74619.0,76.5561,76.5756,76.5463,76.5756,74619.0
2024-11-29 09:30:00,78.59,78.66,78.58,78.66,58496.0,76.6536,76.7219,76.6438,76.7219,58496.0
2024-11-29 09:40:00,78.66,78.68,78.66,78.67,35923.0,76.7219,76.7414,76.7219,76.7316,35923.0
2024-11-29 09:50:00,78.67,78.68,78.66,78.67,26960.0,76.7316,76.7414,76.7219,76.7316,26960.0
2024-11-29 10:00:00,78.67,78.68,78.66,78.67,16283.0,76.7316,76.7414,76.7219,76.7316,16283.0
2024-11-29 10:10:00,78.66,78.67,78.65,78.66,20904.0,76.7219,76.7316,76.7121,76.7219,20904.0
2024-11-29 10:20:00,78.66,78.66,78.64,78.64,52579.0,76.7219,76.7219,76.7024,76.7024,52579.0
2024-11-29 10:30:00,78.64,78.65,78.63,78.64,67594.0,76.7024,76.7121,76.6926,76.7024,67594.0
2024-11-29 10:40:00,78.64,78.65,78.63,78.64,23621.0,76.7024,76.7121,76.6926,76.7024,23621.0
2024-11-29 10:50:00,78.64,78.66,78.63,78.66,31134.0,76.7024,76.7219,76.6926,76.7219,31134.0
2024-11-29 11:00:00,78.66,78.66,78.64,78.65,18827.0,76.7219,76.7219,76.7024,76.7121,18827.0
2024-11-29 11:10:00,78.65,78.66,78.64,78.66,91036.0,76.7121,76.7219,76.7024,76.7219,91036.0
2024-11-29 11:20:00,78.65,78.66,78.64,78.65,53403.0,76.7121,76.7219,76.7024,76.7121,53403.0
2024-11-29 11:30:00,78.65,78.66,78.64,78.65,103311.0,76.7121,76.7219,76.7024,76.7121,103311.0
2024-11-29 11:40:00,78.64,78.65,78.64,78.64,146596.0,76.7024,76.7121,76.7024,76.7024,146596.0
2024-11-29 11:50:00,78.65,78.65,78.62,78.63,92647.0,76.7121,76.7121,76.6829,76.6926,92647.0
2024-11-29 12:00:00,78.63,78.64,78.62,78.64,10286.0,76.6926,76.7024,76.6829,76.7024,10286.0
2024-11-29 12:10:00,78.64,78.64,78.62,78.63,49572.0,76.7024,76.7024,76.6829,76.6926,49572.0
2024-11-29 12:20:00,78.63,78.63,78.61,78.62,117023.0,76.6926,76.6926,76.6731,76.6829,117023.0
2024-11-29 12:30:00,78.63,78.64,78.61,78.64,60227.0,76.6926,76.7024,76.6731,76.7024,60227.0
2024-11-29 12:40:00,78.64,78.66,78.63,78.65,57292.0,76.7024,76.7219,76.6926,76.7121,57292.0
2024-11-29 12:50:00,78.66,78.69,78.64,78.69,165612.0,76.7219,76.7511,76.7024,76.7511,165612.0
2024-12-02 09:30:00,78.06,78.54,78.06,78.3,148508.0,76.4017,76.8716,76.4017,76.6367,148508.0
2024-12-02 09:40:00,78.29,78.31,78.28,78.3,91070.0,76.6269,76.6464,76.6171,76.6367,91070.0
2024-12-02 09:50:00,78.3,78.31,78.29,78.31,1096674.0,76.6367,76.6464,76.6269,76.6464,1096674.0
2024-12-02 10:00:00,78.3,78.33,78.28,78.3,220667.0,76.6367,76.666,76.6171,76.6367,220667.0
2024-12-02 10:10:00,78.31,78.32,78.3,78.31,140996.0,76.6464,76.6562,76.6367,76.6464,140996.0
2024-12-02 10:20:00,78.31,78.34,78.3,78.31,256435.0,76.6464,76.6758,76.6367,76.6464,256435.0
2024-12-02 10:30:00,78.31,78.34,78.3,78.33,108622.0,76.6464,76.6758,76.6367,76.666,108622.0
2024-12-02 10:40:00,78.33,78.35,78.32,78.34,50514.0,76.666,76.6856,76.6562,76.6758,50514.0
2024-12-02 10:50:00,78.34,78.36,78.33,78.36,67510.0,76.6758,76.6954,76.666,76.6954,67510.0
2024-12-02 11:00:00,78.36,78.36,78.34,78.36,58395.0,76.6954,76.6954,76.6758,76.6954,58395.0
2024-12-02 11:10:00,78.36,78.38,78.34,78.38,91511.0,76.6954,76.715,76.6758,76.715,91511.0
2024-12-02 11:20:00,78.38,78.4,78.37,78.4,128091.0,76.715,76.7345,76.7052,76.7345,128091.0
2024-12-02 11:30:00,78.4,78.41,78.39,78.39,199072.0,76.7345,76.7443,76.7247,76.7247,199072.0
2024-12-02 11:40:00,78.4,78.41,78.38,78.39,113282.0,76.7345,76.7443,76.715,76.7247,113282.0
2024-12-02 11:50:00,78.39,78.41,78.39,78.4,135288.0,76.7247,76.7443,76.7247,76.7345,135288.0
2024-12-02 12:00:00,78.4,78.4,78.38,78.38,104517.0,76.7345,76.7345,76.715,76.715,104517.0
2024-12-02 12:10:00,78.39,78.39,78.37,78.38,109663.0,76.7247,76.7247,76.7052,76.715,109663.0
2024-12-02 12:20:00,78.38,78.39,78.37,78.39,45542.0,76.715,76.7247,76.7052,76.7247,45542.0
2024-12-02 12:30:00,78.38,78.39,78.37,78.38,77782.0,76.715,76.7247,76.7052,76.715,77782.0
2024-12-02 12:40:00,78.38,78.38,78.37,78.38,34877.0,76.715,76.715,76.7052,76.715,34877.0
2024-12-02 12:50:00,78.38,78.39,78.37,78.39,99592.0,76.715,76.7247,76.7052,76.7247,99592.0
2024-12-02 13:00:00,78.38,78.39,78.36,78.37,95826.0,76.715,76.7247,76.6954,76.7052,95826.0
2024-12-02 13:10:00,78.37,78.37,78.35,78.35,32661.0,76.7052,76.7052,76.6856,76.6856,32661.0
2024-12-02 13:20:00,78.36,78.38,78.35,78.37,24337.0,76.6954,76.715,76.6856,76.7052,24337.0
2024-12-02 13:30:00,78.37,78.38,78.36,78.38,30891.0,76.7052,76.715,76.6954,76.715,30891.0
2024-12-02 13:40:00,78.38,78.39,78.37,78.39,74167.0,76.715,76.7247,76.7052,76.7247,74167.0
2024-12-02 13:50:00,78.39,78.39,78.37,78.38,47425.0,76.7247,76.7247,76.7052,76.715,47425.0
2024-12-02 14:00:00,78.38,78.38,78.36,78.38,33868.0,76.715,76.715,76.6954,76.715,33868.0
2024-12-02 14:10:00,78.38,78.38,78.36,78.37,34116.0,76.715,76.715,76.6954,76.7052,34116.0
2024-12-02 14:20:00,78.37,78.38,78.36,78.38,36333.0,76.7052,76.715,76.6954,76.715,36333.0
2024-12-02 14:30:00,78.38,78.38,78.37,78.37,75563.0,76.715,76.715,76.7052,76.7052,75563.0
2024-12-02 14:40:00,78.38,78.38,78.36,78.38,33431.0,76.715,76.715,76.6954,76.715,33431.0
2024-12-02 14:50:00,78.37,78.38,78.37,78.37,41281.0,76.7052,76.715,76.7052,76.7052,41281.0
2024-12-02 15:00:00,78.38,78.38,78.37,78.38,32631.0,76.715,76.715,76.7052,76.715,32631.0
2024-12-02 15:10:00,78.38,78.4,78.37,78.4,57043.0,76.715,76.7345,76.7052,76.7345,57043.0
2024-12-02 15:20:00,78.4,78.41,78.39,78.4,54002.0,76.7345,76.7443,76.7247,76.7345,54002.0
2024-12-02 15:30:00,78.41,78.41,78.4,78.4,48212.0,76.7443,76.7443,76.7345,76.7345,48212.0
2024-12-02 15:40:00,78.41,78.41,78.4,78.41,57971.0,76.7443,76.7443,76.7345,76.7443,57971.0
2024-12-02 15:50:00,78.41,78.42,78.34,78.34,126370.0,76.7443,76.7541,76.6758,76.6758,126370.0
2024-12-03 09:30:00,78.33,78.48,78.33,78.48,144849.0,76.666,76.8128,76.666,76.8128,144849.0
2024-12-03 09:40:00,78.47,78.48,78.45,78.48,122389.0,76.803,76.8128,76.7835,76.8128,122389.0
2024-12-03 09:50:00,78.48,78.48,78.46,78.46,49675.0,76.8128,76.8128,76.7933,76.7933,49675.0
2024-12-03 10:00:00,78.46,78.46,78.41,78.45,1071149.0,76.7933,76.7933,76.7443,76.7835,1071149.0
2024-12-03 10:10:00,78.45,78.46,78.44,78.45,63382.0,76.7835,76.7933,76.7737,76.7835,63382.0
2024-12-03 10:20:00,78.45,78.46,78.44,78.44,82752.0,76.7835,76.7933,76.7737,76.7737,82752.0
2024-12-03 10:30:00,78.45,78.46,78.43,78.44,40283.0,76.7835,76.7933,76.7639,76.7737,40283.0
2024-12-03 10:40:00,78.44,78.44,78.41,78.41,23587.0,76.7737,76.7737,76.7443,76.7443,23587.0
2024-12-03 10:50:00,78.42,78.43,78.41,78.41,19932.0,76.7541,76.7639,76.7443,76.7443,19932.0
2024-12-03 11:00:00,78.42,78.42,78.39,78.4,17132.0,76.7541,76.7541,76.7247,76.7345,17132.0
2024-12-03 11:10:00,78.4,78.4,78.38,78.39,16001.0,76.7345,76.7345,76.715,76.7247,16001.0
2024-12-03 11:20:00,78.39,78.4,78.38,78.4,14318.0,76.7247,76.7345,76.715,76.7345,14318.0
2024-12-03 11:30:00,78.39,78.41,78.39,78.4,20174.0,76.7247,76.7443,76.7247,76.7345,20174.0
2024-12-03 11:40:00,78.39,78.43,78.39,78.42,27957.0,76.7247,76.7639,76.7247,76.7541,27957.0
2024-12-03 11:50:00,78.42,78.43,78.41,78.42,66320.0,76.7541,76.7639,76.7443,76.7541,66320.0
2024-12-03 12:00:00,78.42,78.42,78.4,78.41,30113.0,76.7541,76.7541,76.7345,76.7443,30113.0
2024-12-03 12:10:00,78.41,78.41,78.39,78.39,62231.0,76.7443,76.7443,76.7247,76.7247,62231.0
2024-12-03 12:20:00,78.4,78.41,78.39,78.41,44414.0,76.7345,76.7443,76.7247,76.7443,44414.0
2024-12-03 12:30:00,78.41,78.42,78.4,78.41,23247.0,76.7443,76.7541,76.7345,76.7443,23247.0
2024-12-03 12:40:00,78.42,78.42,78.4,78.4,41081.0,76.7541,76.7541,76.7345,76.7345,41081.0
2024-12-03 12:50:00,78.41,78.44,78.4,78.42,65740.0,76.7443,76.7737,76.7345,76.7541,65740.0
2024-12-03 13:00:00,78.42,78.45,78.42,78.44,27229.0,76.7541,76.7835,76.7541,76.7737,27229.0
2024-12-03 13:10:00,78.45,78.45,78.43,78.44,62574.0,76.7835,76.7835,76.7639,76.7737,62574.0
2024-12-03 13:20:00,78.44,78.45,78.43,78.44,51887.0,76.7737,76.7835,76.7639,76.7737,51887.0
2024-12-03 13:30:00,78.45,78.45,78.43,78.44,39342.0,76.7835,76.7835,76.7639,76.7737,39342.0
2024-12-03 13:40:00,78.44,78.45,78.43,78.45,50113.0,76.7737,76.7835,76.7639,76.7835,50113.0
2024-12-03 13:50:00,78.45,78.45,78.43,78.44,25544.0,76.7835,76.7835,76.7639,76.7737,25544.0
2024-12-03 14:00:00,78.44,78.44,78.43,78.43,28120.0,76.7737,76.7737,76.7639,76.7639,28120.0
2024-12-03 14:10:00,78.44,78.44,78.43,78.43,31031.0,76.7737,76.7737,76.7639,76.7639,31031.0
2024-12-03 14:20:00,78.44,78.44,78.41,78.41,40406.0,76.7737,76.7737,76.7443,76.7443,40406.0
2024-12-03 14:30:00,78.42,78.43,78.4,78.41,28931.0,76.7541,76.7639,76.7345,76.7443,28931.0
2024-12-03 14:40:00,78.41,78.41,78.4,78.41,37599.0,76.7443,76.7443,76.7345,76.7443,37599.0
2024-12-03 14:50:00,78.41,78.41,78.39,78.4,45067.0,76.7443,76.7443,76.7247,76.7345,45067.0
2024-12-03 15:00:00,78.4,78.4,78.39,78.4,28361.0,76.7345,76.7345,76.7247,76.7345,28361.0
2024-12-03 15:10:00,78.4,78.4,78.39,78.4,1460465.0,76.7345,76.7345,76.7247,76.7345,1460465.0
2024-12-03 15:20:00,78.4,78.4,78.37,78.38,46590.0,76.7345,76.7345,76.7052,76.715,46590.0
2024-12-03 15:30:00,78.38,78.39,78.37,78.39,98790.0,76.715,76.7247,76.7052,76.7247,98790.0
2024-12-03 15:40:00,78.39,78.39,78.37,78.38,1623991.0,76.7247,76.7247,76.7052,76.715,1623991.0
2024-12-03 15:50:00,78.38,78.39,78.37,78.38,123005.0,76.715,76.7247,76.7052,76.715,123005.0
2024-12-04 09:30:00,78.41,78.41,78.34,78.36,231583.0,76.7443,76.7443,76.6758,76.6954,231583.0
2024-12-04 09:40:00,78.36,78.37,78.34,78.36,56388.0,76.6954,76.7052,76.6758,76.6954,56388.0
2024-12-04 09:50:00,78.36,78.37,78.35,78.36,57544.0,76.6954,76.7052,76.6856,76.6954,57544.0
2024-12-04 10:00:00,78.36,78.41,78.35,78.38,88657.0,76.6954,76.7443,76.6856,76.715,88657.0
2024-12-04 10:10:00,78.39,78.41,78.38,78.4,47912.0,76.7247,76.7443,76.715,76.7345,47912.0
2024-12-04 10:20:00,78.41,78.44,78.4,78.42,44483.0,76.7443,76.7737,76.7345,76.7541,44483.0
2024-12-04 10:30:00,78.42,78.43,78.4,78.42,75834.0,76.7541,76.7639,76.7345,76.7541,75834.0
2024-12-04 10:40:00,78.42,78.44,78.41,78.44,41448.0,76.7541,76.7737,76.7443,76.7737,41448.0
2024-12-04 10:50:00,78.44,78.44,78.42,78.44,70591.0,76.7737,76.7737,76.7541,76.7737,70591.0
2024-12-04 11:00:00,78.44,78.44,78.42,78.44,44441.0,76.7737,76.7737,76.7541,76.7737,44441.0
2024-12-04 11:10:00,78.44,78.47,78.43,78.46,40055.0,76.7737,76.803,76.7639,76.7933,40055.0
2024-12-04 11:20:00,78.47,78.53,78.45,78.48,251776.0,76.803,76.8618,76.7835,76.8128,251776.0
2024-12-04 11:30:00,78.48,78.48,78.46,78.47,60029.0,76.8128,76.8128,76.7933,76.803,60029.0
2024-12-04 11:40:00,78.47,78.48,78.46,78.47,33948.0,76.803,76.8128,76.7933,76.803,33948.0
2024-12-04 11:50:00,78.48,78.49,78.47,78.48,27958.0,76.8128,76.8226,76.803,76.8128,27958.0
2024-12-04 12:00:00,78.47,78.48,78.47,78.48,40518.0,76.803,76.8128,76.803,76.8128,40518.0
2024-12-04 12:10:00,78.48,78.49,78.47,78.48,18894.0,76.8128,76.8226,76.803,76.8128,18894.0
2024-12-04 12:20:00,78.48,78.49,78.47,78.48,31840.0,76.8128,76.8226,76.803,76.8128,31840.0
2024-12-04 12:30:00,78.47,78.48,78.47,78.47,30572.0,76.803,76.8128,76.803,76.803,30572.0
2024-12-04 12:40:00,78.47,78.49,78.46,78.48,66384.0,76.803,76.8226,76.7933,76.8128,66384.0
2024-12-04 12:50:00,78.48,78.48,78.47,78.48,93777.0,76.8128,76.8128,76.803,76.8128,93777.0
2024-12-04 13:00:00,78.48,78.48,78.47,78.48,61826.0,76.8128,76.8128,76.803,76.8128,61826.0
2024-12-04 13:10:00,78.48,78.5,78.47,78.5,44688.0,76.8128,76.8324,76.803,76.8324,44688.0
2024-12-04 13:20:00,78.49,78.5,78.47,78.48,48790.0,76.8226,76.8324,76.803,76.8128,48790.0
2024-12-04 13:30:00,78.48,78.49,78.48,78.48,81377.0,76.8128,76.8226,76.8128,76.8128,81377.0
2024-12-04 13:40:00,78.49,78.5,78.48,78.48,43119.0,76.8226,76.8324,76.8128,76.8128,43119.0
2024-12-04 13:50:00,78.48,78.49,78.46,78.46,71307.0,76.8128,76.8226,76.7933,76.7933,71307.0
2024-12-04 14:00:00,78.46,78.48,78.45,78.48,55393.0,76.7933,76.8128,76.7835,76.8128,55393.0
2024-12-04 14:10:00,78.48,78.5,78.47,78.48,54134.0,76.8128,76.8324,76.803,76.8128,54134.0
2024-12-04 14:20:00,78.48,78.49,78.47,78.48,59945.0,76.8128,76.8226,76.803,76.8128,59945.0
2024-12-04 14:30:00,78.48,78.51,78.47,78.49,39057.0,76.8128,76.8422,76.803,76.8226,39057.0
2024-12-04 14:40:00,78.5,78.5,78.48,78.5,44026.0,76.8324,76.8324,76.8128,76.8324,44026.0
2024-12-04 14:50:00,78.5,78.5,78.48,78.48,73191.0,76.8324,76.8324,76.8128,76.8128,73191.0
2024-12-04 15:00:00,78.48,78.49,78.47,78.47,65387.0,76.8128,76.8226,76.803,76.803,65387.0
2024-12-04 15:10:00,78.48,78.48,78.46,78.46,79614.0,76.8128,76.8128,76.7933,76.7933,79614.0
2024-12-04 15:20:00,78.47,78.47,78.45,78.45,115588.0,76.803,76.803,76.7835,76.7835,115588.0
2024-12-04 15:30:00,78.45,78.47,78.45,78.46,123988.0,76.7835,76.803,76.7835,76.7933,123988.0
2024-12-04 15:40:00,78.47,78.47,78.46,78.47,90769.0,76.803,76.803,76.7933,76.803,90769.0
2024-12-04 15:50:00,78.47,78.49,78.46,78.48,174352.0,76.803,76.8226,76.7933,76.8128,174352.0
2024-12-05 09:30:00,78.43,78.44,78.4,78.42,89672.0,76.7639,76.7737,76.7345,76.7541,89672.0
2024-12-05 09:40:00,78.42,78.44,78.41,78.42,25185.0,76.7541,76.7737,76.7443,76.7541,25185.0
2024-12-05 09:50:00,78.42,78.43,78.41,78.42,47108.0,76.7541,76.7639,76.7443,76.7541,47108.0
2024-12-05 10:00:00,78.42,78.43,78.41,78.42,80097.0,76.7541,76.7639,76.7443,76.7541,80097.0
2024-12-05 10:10:00,78.42,78.43,78.41,78.42,57907.0,76.7541,76.7639,76.7443,76.7541,57907.0
2024-12-05 10:20:00,78.42,78.42,78.41,78.41,53058.0,76.7541,76.7541,76.7443,76.7443,53058.0
2024-12-05 10:30:00,78.42,78.42,78.41,78.41,31185.0,76.7541,76.7541,76.7443,76.7443,31185.0
2024-12-05 10:40:00,78.42,78.43,78.41,78.42,44493.0,76.7541,76.7639,76.7443,76.7541,44493.0
2024-12-05 10:50:00,78.42,78.43,78.41,78.42,33616.0,76.7541,76.7639,76.7443,76.7541,33616.0
2024-12-05 11:00:00,78.42,78.43,78.41,78.42,44931.0,76.7541,76.7639,76.7443,76.7541,44931.0
2024-12-05 11:10:00,78.42,78.42,78.41,78.42,62632.0,76.7541,76.7541,76.7443,76.7541,62632.0
2024-12-05 11:20:00,78.41,78.43,78.41,78.43,26593.0,76.7443,76.7639,76.7443,76.7639,26593.0
2024-12-05 11:30:00,78.43,78.43,78.42,78.42,44994.0,76.7639,76.7639,76.7541,76.7541,44994.0
2024-12-05 11:40:00,78.43,78.43,78.42,78.42,16577.0,76.7639,76.7639,76.7541,76.7541,16577.0
2024-12-05 11:50:00,78.42,78.43,78.41,78.41,51943.0,76.7541,76.7639,76.7443,76.7443,51943.0
2024-12-05 12:00:00,78.42,78.42,78.4,78.42,78078.0,76.7541,76.7541,76.7345,76.7541,78078.0
2024-12-05 12:10:00,78.42,78.43,78.42,78.42,16887.0,76.7541,76.7639,76.7541,76.7541,16887.0
2024-12-05 12:20:00,78.42,78.45,78.42,78.45,70102.0,76.7541,76.7835,76.7541,76.7835,70102.0
2024-12-05 12:30:00,78.45,78.45,78.44,78.45,57963.0,76.7835,76.7835,76.7737,76.7835,57963.0
2024-12-05 12:40:00,78.45,78.45,78.44,78.45,53154.0,76.7835,76.7835,76.7737,76.7835,53154.0
2024-12-05 12:50:00,78.45,78.45,78.44,78.45,28770.0,76.7835,76.7835,76.7737,76.7835,28770.0
2024-12-05 13:00:00,78.45,78.45,78.43,78.44,50638.0,76.7835,76.7835,76.7639,76.7737,50638.0
2024-12-05 13:10:00,78.44,78.44,78.43,78.44,38344.0,76.7737,76.7737,76.7639,76.7737,38344.0
2024-12-05 13:20:00,78.44,78.44,78.42,78.43,60698.0,76.7737,76.7737,76.7541,76.7639,60698.0
2024-12-05 13:30:00,78.42,78.43,78.41,78.42,36802.0,76.7541,76.7639,76.7443,76.7541,36802.0
2024-12-05 13:40:00,78.42,78.42,78.41,78.42,43509.0,76.7541,76.7541,76.7443,76.7541,43509.0
2024-12-05 13:50:00,78.42,78.43,78.41,78.43,98163.0,76.7541,76.7639,76.7443,76.7639,98163.0
2024-12-05 14:00:00,78.42,78.44,78.42,78.44,69170.0,76.7541,76.7737,76.7541,76.7737,69170.0
2024-12-05 14:10:00,78.44,78.44,78.43,78.44,51327.0,76.7737,76.7737,76.7639,76.7737,51327.0
2024-12-05 14:20:00,78.44,78.44,78.43,78.43,107793.0,76.7737,76.7737,76.7639,76.7639,107793.0
2024-12-05 14:30:00,78.43,78.45,78.43,78.45,721454.0,76.7639,76.7835,76.7639,76.7835,721454.0
2024-12-05 14:40:00,78.44,78.46,78.44,78.45,73228.0,76.7737,76.7933,76.7737,76.7835,73228.0
2024-12-05 14:50:00,78.45,78.46,78.44,78.45,47176.0,76.7835,76.7933,76.7737,76.7835,47176.0
2024-12-05 15:00:00,78.45,78.45,78.44,78.45,68548.0,76.7835,76.7835,76.7737,76.7835,68548.0
2024-12-05 15:10:00,78.45,78.45,78.44,78.45,81341.0,76.7835,76.7835,76.7737,76.7835,81341.0
2024-12-05 15:20:00,78.45,78.46,78.44,78.45,157913.0,76.7835,76.7933,76.7737,76.7835,157913.0
2024-12-05 15:30:00,78.46,78.46,78.45,78.45,113655.0,76.7933,76.7933,76.7835,76.7835,113655.0
2024-12-05 15:40:00,78.46,78.46,78.44,78.45,117936.0,76.7933,76.7933,76.7737,76.7835,117936.0
2024-12-05 15:50:00,78.44,78.47,78.29,78.44,332607.0,76.7737,76.803,76.6269,76.7737,332607.0
2024-12-06 09:30:00,78.62,78.64,78.54,78.61,36887.0,76.9499,76.9694,76.8716,76.9401,36887.0
2024-12-06 09:40:00,78.61,78.62,78.59,78.62,19636.0,76.9401,76.9499,76.9205,76.9499,19636.0
2024-12-06 09:50:00,78.62,78.63,78.61,78.62,38811.0,76.9499,76.9596,76.9401,76.9499,38811.0
2024-12-06 10:00:00,78.61,78.62,78.59,78.59,25976.0,76.9401,76.9499,76.9205,76.9205,25976.0
2024-12-06 10:10:00,78.61,78.62,78.59,78.59,62537.0,76.9401,76.9499,76.9205,76.9205,62537.0
2024-12-06 10:20:00,78.59,78.6,78.59,78.59,32109.0,76.9205,76.9303,76.9205,76.9205,32109.0
2024-12-06 10:30:00,78.59,78.6,78.58,78.6,23364.0,76.9205,76.9303,76.9107,76.9303,23364.0
2024-12-06 10:40:00,78.59,78.6,78.57,78.58,27523.0,76.9205,76.9303,76.9009,76.9107,27523.0
2024-12-06 10:50:00,78.58,78.58,78.56,78.56,23875.0,76.9107,76.9107,76.8911,76.8911,23875.0
2024-12-06 11:00:00,78.56,78.57,78.54,78.55,37927.0,76.8911,76.9009,76.8716,76.8813,37927.0
2024-12-06 11:10:00,78.55,78.55,78.53,78.55,163706.0,76.8813,76.8813,76.8618,76.8813,163706.0
2024-12-06 11:20:00,78.55,78.57,78.54,78.57,23362.0,76.8813,76.9009,76.8716,76.9009,23362.0
2024-12-06 11:30:00,78.56,78.59,78.56,78.58,21524.0,76.8911,76.9205,76.8911,76.9107,21524.0
2024-12-06 11:40:00,78.59,78.59,78.58,78.59,15126.0,76.9205,76.9205,76.9107,76.9205,15126.0
2024-12-06 11:50:00,78.59,78.6,78.58,78.59,16432.0,76.9205,76.9303,76.9107,76.9205,16432.0
2024-12-06 12:00:00,78.59,78.59,78.57,78.58,234975.0,76.9205,76.9205,76.9009,76.9107,234975.0
2024-12-06 12:10:00,78.59,78.59,78.57,78.58,12293.0,76.9205,76.9205,76.9009,76.9107,12293.0
2024-12-06 12:20:00,78.58,78.58,78.57,78.58,29957.0,76.9107,76.9107,76.9009,76.9107,29957.0
2024-12-06 12:30:00,78.58,78.58,78.57,78.58,15817.0,76.9107,76.9107,76.9009,76.9107,15817.0
2024-12-06 12:40:00,78.58,78.58,78.56,78.58,25210.0,76.9107,76.9107,76.8911,76.9107,25210.0
2024-12-06 12:50:00,78.58,78.59,78.57,78.58,39993.0,76.9107,76.9205,76.9009,76.9107,39993.0
2024-12-06 13:00:00,78.58,78.58,78.56,78.56,25611.0,76.9107,76.9107,76.8911,76.8911,25611.0
2024-12-06 13:10:00,78.56,78.58,78.56,78.58,32971.0,76.8911,76.9107,76.8911,76.9107,32971.0
2024-12-06 13:20:00,78.58,78.59,78.57,78.59,18996.0,76.9107,76.9205,76.9009,76.9205,18996.0
2024-12-06 13:30:00,78.58,78.59,78.58,78.59,14654.0,76.9107,76.9205,76.9107,76.9205,14654.0
2024-12-06 13:40:00,78.59,78.59,78.57,78.59,37622.0,76.9205,76.9205,76.9009,76.9205,37622.0
2024-12-06 13:50:00,78.58,78.59,78.57,78.58,25225.0,76.9107,76.9205,76.9009,76.9107,25225.0
2024-12-06 14:00:00,78.58,78.58,78.57,78.57,72413.0,76.9107,76.9107,76.9009,76.9009,72413.0
2024-12-06 14:10:00,78.58,78.58,78.57,78.58,33161.0,76.9107,76.9107,76.9009,76.9107,33161.0
2024-12-06 14:20:00,78.58,78.58,78.56,78.58,32103.0,76.9107,76.9107,76.8911,76.9107,32103.0
2024-12-06 14:30:00,78.58,78.58,78.57,78.58,24022.0,76.9107,76.9107,76.9009,76.9107,24022.0
2024-12-06 14:40:00,78.58,78.59,78.57,78.58,220686.0,76.9107,76.9205,76.9009,76.9107,220686.0
2024-12-06 14:50:00,78.58,78.6,78.57,78.6,49038.0,76.9107,76.9303,76.9009,76.9303,49038.0
2024-12-06 15:00:00,78.59,78.6,78.59,78.6,34104.0,76.9205,76.9303,76.9205,76.9303,34104.0
2024-12-06 15:10:00,78.6,78.61,78.6,78.61,41084.0,76.9303,76.9401,76.9303,76.9401,41084.0
2024-12-06 15:20:00,78.61,78.62,78.6,78.61,55466.0,76.9401,76.9499,76.9303,76.9401,55466.0
2024-12-06 15:30:00,78.6,78.61,78.59,78.61,764706.0,76.9303,76.9401,76.9205,76.9401,764706.0
2024-12-06 15:40:00,78.6,78.61,78.6,78.61,46102.0,76.9303,76.9401,76.9303,76.9401,46102.0
2024-12-06 15:50:00,78.61,78.62,78.6,78.61,114811.0,76.9401,76.9499,76.9303,76.9401,114811.0
2024-12-09 09:30:00,78.48,78.6,78.47,78.58,79513.0,76.8128,76.9303,76.803,76.9107,79513.0
2024-12-09 09:40:00,78.58,78.58,78.56,78.56,67286.0,76.9107,76.9107,76.8911,76.8911,67286.0
2024-12-09 09:50:00,78.56,78.58,78.56,78.56,48428.0,76.8911,76.9107,76.8911,76.8911,48428.0
2024-12-09 10:00:00,78.56,78.58,78.55,78.56,62347.0,76.8911,76.9107,76.8813,76.8911,62347.0
2024-12-09 10:10:00,78.56,78.56,78.55,78.55,46414.0,76.8911,76.8911,76.8813,76.8813,46414.0
2024-12-09 10:20:00,78.55,78.56,78.54,78.55,102116.0,76.8813,76.8911,76.8716,76.8813,102116.0
2024-12-09 10:30:00,78.54,78.56,78.54,78.55,89370.0,76.8716,76.8911,76.8716,76.8813,89370.0
2024-12-09 10:40:00,78.55,78.56,78.55,78.55,76169.0,76.8813,76.8911,76.8813,76.8813,76169.0
2024-12-09 10:50:00,78.55,78.56,78.55,78.55,64820.0,76.8813,76.8911,76.8813,76.8813,64820.0
2024-12-09 11:00:00,78.55,78.55,78.54,78.55,63076.0,76.8813,76.8813,76.8716,76.8813,63076.0
2024-12-09 11:10:00,78.55,78.55,78.54,78.55,70509.0,76.8813,76.8813,76.8716,76.8813,70509.0
2024-12-09 11:20:00,78.55,78.56,78.54,78.54,56428.0,76.8813,76.8911,76.8716,76.8716,56428.0
2024-12-09 11:30:00,78.55,78.55,78.54,78.54,51331.0,76.8813,76.8813,76.8716,76.8716,51331.0
2024-12-09 11:40:00,78.55,78.55,78.53,78.54,84124.0,76.8813,76.8813,76.8618,76.8716,84124.0
2024-12-09 11:50:00,78.54,78.54,78.53,78.54,49092.0,76.8716,76.8716,76.8618,76.8716,49092.0
2024-12-09 12:00:00,78.54,78.54,78.53,78.54,109658.0,76.8716,76.8716,76.8618,76.8716,109658.0
2024-12-09 12:10:00,78.54,78.54,78.53,78.54,72037.0,76.8716,76.8716,76.8618,76.8716,72037.0
2024-12-09 12:20:00,78.54,78.54,78.53,78.54,51308.0,76.8716,76.8716,76.8618,76.8716,51308.0
2024-12-09 12:30:00,78.54,78.55,78.53,78.55,99235.0,76.8716,76.8813,76.8618,76.8813,99235.0
2024-12-09 12:40:00,78.55,78.55,78.54,78.54,39622.0,76.8813,76.8813,76.8716,76.8716,39622.0
2024-12-09 12:50:00,78.55,78.55,78.54,78.55,115968.0,76.8813,76.8813,76.8716,76.8813,115968.0
2024-12-09 13:00:00,78.55,78.56,78.54,78.56,162282.0,76.8813,76.8911,76.8716,76.8911,162282.0
2024-12-09 13:10:00,78.56,78.56,78.55,78.56,45234.0,76.8911,76.8911,76.8813,76.8911,45234.0
2024-12-09 13:20:00,78.56,78.57,78.55,78.56,84592.0,76.8911,76.9009,76.8813,76.8911,84592.0
2024-12-09 13:30:00,78.56,78.57,78.56,78.56,29734.0,76.8911,76.9009,76.8911,76.8911,29734.0
2024-12-09 13:40:00,78.56,78.57,78.56,78.56,50351.0,76.8911,76.9009,76.8911,76.8911,50351.0
2024-12-09 13:50:00,78.56,78.57,78.56,78.56,92721.0,76.8911,76.9009,76.8911,76.8911,92721.0
2024-12-09 14:00:00,78.56,78.57,78.54,78.55,105127.0,76.8911,76.9009,76.8716,76.8813,105127.0
2024-12-09 14:10:00,78.55,78.55,78.54,78.54,57692.0,76.8813,76.8813,76.8716,76.8716,57692.0
2024-12-09 14:20:00,78.55,78.55,78.54,78.54,52496.0,76.8813,76.8813,76.8716,76.8716,52496.0
2024-12-09 14:30:00,78.55,78.55,78.54,78.55,70732.0,76.8813,76.8813,76.8716,76.8813,70732.0
2024-12-09 14:40:00,78.55,78.55,78.54,78.55,74589.0,76.8813,76.8813,76.8716,76.8813,74589.0
2024-12-09 14:50:00,78.55,78.55,78.54,78.55,97006.0,76.8813,76.8813,76.8716,76.8813,97006.0
2024-12-09 15:00:00,78.55,78.55,78.54,78.55,71179.0,76.8813,76.8813,76.8716,76.8813,71179.0
2024-12-09 15:10:00,78.55,78.55,78.54,78.55,88332.0,76.8813,76.8813,76.8716,76.8813,88332.0
2024-12-09 15:20:00,78.54,78.55,78.54,78.54,120764.0,76.8716,76.8813,76.8716,76.8716,120764.0
2024-12-09 15:30:00,78.54,78.55,78.54,78.54,151996.0,76.8716,76.8813,76.8716,76.8716,151996.0
2024-12-09 15:40:00,78.55,78.55,78.54,78.55,211219.0,76.8813,76.8813,76.8716,76.8813,211219.0
2024-12-09 15:50:00,78.55,78.65,78.54,78.59,853015.0,76.8813,76.9792,76.8716,76.9205,853015.0
2024-12-10 09:30:00,78.54,78.55,78.52,78.52,113662.0,76.8716,76.8813,76.852,76.852,113662.0
2024-12-10 09:40:00,78.52,78.55,78.52,78.53,62312.0,76.852,76.8813,76.852,76.8618,62312.0
2024-12-10 09:50:00,78.54,78.56,78.53,78.56,139520.0,76.8716,76.8911,76.8618,76.8911,139520.0
2024-12-10 10:00:00,78.56,78.56,78.52,78.52,92928.0,76.8911,76.8911,76.852,76.852,92928.0
2024-12-10 10:10:00,78.53,78.54,78.52,78.54,59450.0,76.8618,76.8716,76.852,76.8716,59450.0
2024-12-10 10:20:00,78.54,78.54,78.51,78.52,115327.0,76.8716,76.8716,76.8422,76.852,115327.0
2024-12-10 10:30:00,78.52,78.52,78.5,78.52,76841.0,76.852,76.852,76.8324,76.852,76841.0
2024-12-10 10:40:00,78.51,78.52,78.5,78.51,64417.0,76.8422,76.852,76.8324,76.8422,64417.0
2024-12-10 10:50:00,78.51,78.52,78.5,78.51,92280.0,76.8422,76.852,76.8324,76.8422,92280.0
2024-12-10 11:00:00,78.5,78.51,78.49,78.49,43852.0,76.8324,76.8422,76.8226,76.8226,43852.0
2024-12-10 11:10:00,78.5,78.51,78.49,78.51,82924.0,76.8324,76.8422,76.8226,76.8422,82924.0
2024-12-10 11:20:00,78.51,78.52,78.5,78.51,59813.0,76.8422,76.852,76.8324,76.8422,59813.0
2024-12-10 11:30:00,78.5,78.51,78.49,78.5,148658.0,76.8324,76.8422,76.8226,76.8324,148658.0
2024-12-10 11:40:00,78.5,78.51,78.49,78.5,70367.0,76.8324,76.8422,76.8226,76.8324,70367.0
2024-12-10 11:50:00,78.5,78.51,78.49,78.5,79764.0,76.8324,76.8422,76.8226,76.8324,79764.0
2024-12-10 12:00:00,78.5,78.51,78.49,78.51,51468.0,76.8324,76.8422,76.8226,76.8422,51468.0
2024-12-10 12:10:00,78.51,78.51,78.5,78.5,57913.0,76.8422,76.8422,76.8324,76.8324,57913.0
2024-12-10 12:20:00,78.5,78.51,78.49,78.5,73009.0,76.8324,76.8422,76.8226,76.8324,73009.0
2024-12-10 12:30:00,78.5,78.51,78.49,78.5,46045.0,76.8324,76.8422,76.8226,76.8324,46045.0
2024-12-10 12:40:00,78.5,78.51,78.49,78.5,54768.0,76.8324,76.8422,76.8226,76.8324,54768.0
2024-12-10 12:50:00,78.51,78.51,78.49,78.51,37513.0,76.8422,76.8422,76.8226,76.8422,37513.0
2024-12-10 13:00:00,78.51,78.52,78.5,78.52,95319.0,76.8422,76.852,76.8324,76.852,95319.0
2024-12-10 13:10:00,78.52,78.53,78.51,78.53,50853.0,76.852,76.8618,76.8422,76.8618,50853.0
2024-12-10 13:20:00,78.53,78.53,78.52,78.52,43060.0,76.8618,76.8618,76.852,76.852,43060.0
2024-12-10 13:30:00,78.53,78.54,78.53,78.53,79903.0,76.8618,76.8716,76.8618,76.8618,79903.0
2024-12-10 13:40:00,78.53,78.55,78.53,78.54,59572.0,76.8618,76.8813,76.8618,76.8716,59572.0
2024-12-10 13:50:00,78.54,78.54,78.53,78.54,45269.0,76.8716,76.8716,76.8618,76.8716,45269.0
2024-12-10 14:00:00,78.54,78.55,78.53,78.55,116069.0,76.8716,76.8813,76.8618,76.8813,116069.0
2024-12-10 14:10:00,78.55,78.56,78.54,78.56,115063.0,76.8813,76.8911,76.8716,76.8911,115063.0
2024-12-10 14:20:00,78.56,78.56,78.54,78.55,46638.0,76.8911,76.8911,76.8716,76.8813,46638.0
2024-12-10 14:30:00,78.55,78.55,78.54,78.54,149349.0,76.8813,76.8813,76.8716,76.8716,149349.0
2024-12-10 14:40:00,78.54,78.55,78.53,78.55,116798.0,76.8716,76.8813,76.8618,76.8813,116798.0
2024-12-10 14:50:00,78.54,78.55,78.53,78.55,68915.0,76.8716,76.8813,76.8618,76.8813,68915.0
2024-12-10 15:00:00,78.54,78.55,78.53,78.55,54585.0,76.8716,76.8813,76.8618,76.8813,54585.0
2024-12-10 15:10:00,78.54,78.55,78.54,78.55,46840.0,76.8716,76.8813,76.8716,76.8813,46840.0
2024-12-10 15:20:00,78.55,78.57,78.54,78.56,60634.0,76.8813,76.9009,76.8716,76.8911,60634.0
2024-12-10 15:30:00,78.56,78.57,78.55,78.55,97954.0,76.8911,76.9009,76.8813,76.8813,97954.0
2024-12-10 15:40:00,78.56,78.57,78.55,78.56,89330.0,76.8911,76.9009,76.8813,76.8911,89330.0
2024-12-10 15:50:00,78.56,78.56,78.53,78.54,277521.0,76.8911,76.8911,76.8618,76.8716,277521.0
2024-12-11 09:30:00,78.55,78.65,78.55,78.65,132210.0,76.8813,76.9792,76.8813,76.9792,132210.0
2024-12-11 09:40:00,78.64,78.65,78.63,78.65,18878.0,76.9694,76.9792,76.9596,76.9792,18878.0
2024-12-11 09:50:00,78.64,78.64,78.62,78.63,41200.0,76.9694,76.9694,76.9499,76.9596,41200.0
2024-12-11 10:00:00,78.64,78.64,78.6,78.61,43463.0,76.9694,76.9694,76.9303,76.9401,43463.0
2024-12-11 10:10:00,78.62,78.62,78.6,78.6,29952.0,76.9499,76.9499,76.9303,76.9303,29952.0
2024-12-11 10:20:00,78.6,78.61,78.59,78.59,47761.0,76.9303,76.9401,76.9205,76.9205,47761.0
2024-12-11 10:30:00,78.59,78.6,78.57,78.59,53704.0,76.9205,76.9303,76.9009,76.9205,53704.0
2024-12-11 10:40:00,78.58,78.59,78.57,78.57,22073.0,76.9107,76.9205,76.9009,76.9009,22073.0
2024-12-11 10:50:00,78.58,78.58,78.56,78.57,37219.0,76.9107,76.9107,76.8911,76.9009,37219.0
2024-12-11 11:00:00,78.56,78.57,78.56,78.57,64887.0,76.8911,76.9009,76.8911,76.9009,64887.0
2024-12-11 11:10:00,78.57,78.59,78.56,78.58,50068.0,76.9009,76.9205,76.8911,76.9107,50068.0
2024-12-11 11:20:00,78.58,78.59,78.58,78.59,44270.0,76.9107,76.9205,76.9107,76.9205,44270.0
2024-12-11 11:30:00,78.59,78.61,78.58,78.61,94284.0,76.9205,76.9401,76.9107,76.9401,94284.0
2024-12-11 11:40:00,78.61,78.62,78.6,78.61,47837.0,76.9401,76.9499,76.9303,76.9401,47837.0
2024-12-11 11:50:00,78.62,78.62,78.61,78.62,58685.0,76.9499,76.9499,76.9401,76.9499,58685.0
2024-12-11 12:00:00,78.62,78.62,78.61,78.61,64905.0,76.9499,76.9499,76.9401,76.9401,64905.0
2024-12-11 12:10:00,78.61,78.62,78.59,78.59,65031.0,76.9401,76.9499,76.9205,76.9205,65031.0
2024-12-11 12:20:00,78.59,78.6,78.59,78.59,1866822.0,76.9205,76.9303,76.9205,76.9205,1866822.0
2024-12-11 12:30:00,78.59,78.61,78.59,78.61,83725.0,76.9205,76.9401,76.9205,76.9401,83725.0
2024-12-11 12:40:00,78.6,78.61,78.6,78.6,50628.0,76.9303,76.9401,76.9303,76.9303,50628.0
2024-12-11 12:50:00,78.61,78.61,78.59,78.6,355380.0,76.9401,76.9401,76.9205,76.9303,355380.0
2024-12-11 13:00:00,78.6,78.62,78.59,78.61,43143.0,76.9303,76.9499,76.9205,76.9401,43143.0
2024-12-11 13:10:00,78.61,78.61,78.6,78.61,82065.0,76.9401,76.9401,76.9303,76.9401,82065.0
2024-12-11 13:20:00,78.6,78.6,78.59,78.59,113219.0,76.9303,76.9303,76.9205,76.9205,113219.0
2024-12-11 13:30:00,78.59,78.6,78.58,78.59,268273.0,76.9205,76.9303,76.9107,76.9205,268273.0
2024-12-11 13:40:00,78.59,78.59,78.56,78.57,408852.0,76.9205,76.9205,76.8911,76.9009,408852.0
2024-12-11 13:50:00,78.56,78.57,78.56,78.56,124024.0,76.8911,76.9009,76.8911,76.8911,124024.0
2024-12-11 14:00:00,78.56,78.57,78.55,78.55,188844.0,76.8911,76.9009,76.8813,76.8813,188844.0
2024-12-11 14:10:00,78.56,78.56,78.55,78.56,203416.0,76.8911,76.8911,76.8813,76.8911,203416.0
2024-12-11 14:20:00,78.56,78.56,78.54,78.56,344723.0,76.8911,76.8911,76.8716,76.8911,344723.0
2024-12-11 14:30:00,78.56,78.56,78.55,78.55,133257.0,76.8911,76.8911,76.8813,76.8813,133257.0
2024-12-11 14:40:00,78.55,78.55,78.54,78.55,273380.0,76.8813,76.8813,76.8716,76.8813,273380.0
2024-12-11 14:50:00,78.55,78.55,78.54,78.54,71572.0,76.8813,76.8813,76.8716,76.8716,71572.0
2024-12-11 15:00:00,78.55,78.55,78.53,78.53,88606.0,76.8813,76.8813,76.8618,76.8618,88606.0
2024-12-11 15:10:00,78.54,78.55,78.53,78.55,68045.0,76.8716,76.8813,76.8618,76.8813,68045.0
2024-12-11 15:20:00,78.55,78.55,78.54,78.55,82149.0,76.8813,76.8813,76.8716,76.8813,82149.0
2024-12-11 15:30:00,78.55,78.55,78.53,78.53,117891.0,76.8813,76.8813,76.8618,76.8618,117891.0
2024-12-11 15:40:00,78.54,78.55,78.53,78.54,221952.0,76.8716,76.8813,76.8618,76.8716,221952.0
2024-12-11 15:50:00,78.55,78.61,78.52,78.54,244995.0,76.8813,76.9401,76.852,76.8716,244995.0
2024-12-12 09:30:00,78.52,78.54,78.5,78.52,35759.0,76.852,76.8716,76.8324,76.852,35759.0
2024-12-12 09:40:00,78.51,78.53,78.51,78.52,14358.0,76.8422,76.8618,76.8422,76.852,14358.0
2024-12-12 09:50:00,78.52,78.53,78.49,78.49,124986.0,76.852,76.8618,76.8226,76.8226,124986.0
2024-12-12 10:00:00,78.49,78.5,78.48,78.48,107715.0,76.8226,76.8324,76.8128,76.8128,107715.0
2024-12-12 10:10:00,78.48,78.5,78.47,78.5,64876.0,76.8128,76.8324,76.803,76.8324,64876.0
2024-12-12 10:20:00,78.5,78.51,78.49,78.5,22767.0,76.8324,76.8422,76.8226,76.8324,22767.0
2024-12-12 10:30:00,78.49,78.51,78.49,78.51,64748.0,76.8226,76.8422,76.8226,76.8422,64748.0
2024-12-12 10:40:00,78.51,78.51,78.48,78.48,58938.0,76.8422,76.8422,76.8128,76.8128,58938.0
2024-12-12 10:50:00,78.48,78.5,78.48,78.48,96077.0,76.8128,76.8324,76.8128,76.8128,96077.0
2024-12-12 11:00:00,78.48,78.52,78.48,78.52,26327.0,76.8128,76.852,76.8128,76.852,26327.0
2024-12-12 11:10:00,78.52,78.52,78.51,78.52,13248.0,76.852,76.852,76.8422,76.852,13248.0
2024-12-12 11:20:00,78.52,78.52,78.49,78.5,28108.0,76.852,76.852,76.8226,76.8324,28108.0
2024-12-12 11:30:00,78.49,78.51,78.48,78.48,28763.0,76.8226,76.8422,76.8128,76.8128,28763.0
2024-12-12 11:40:00,78.48,78.5,78.48,78.5,22117.0,76.8128,76.8324,76.8128,76.8324,22117.0
2024-12-12 11:50:00,78.5,78.5,78.47,78.48,41970.0,76.8324,76.8324,76.803,76.8128,41970.0
2024-12-12 12:00:00,78.48,78.5,78.48,78.5,69280.0,76.8128,76.8324,76.8128,76.8324,69280.0
2024-12-12 12:10:00,78.49,78.5,78.48,78.48,18272.0,76.8226,76.8324,76.8128,76.8128,18272.0
2024-12-12 12:20:00,78.49,78.49,78.48,78.49,18543.0,76.8226,76.8226,76.8128,76.8226,18543.0
2024-12-12 12:30:00,78.48,78.49,78.48,78.48,125821.0,76.8128,76.8226,76.8128,76.8128,125821.0
2024-12-12 12:40:00,78.48,78.49,78.48,78.48,12577.0,76.8128,76.8226,76.8128,76.8128,12577.0
2024-12-12 12:50:00,78.48,78.49,78.48,78.48,22372.0,76.8128,76.8226,76.8128,76.8128,22372.0
2024-12-12 13:00:00,78.49,78.51,78.47,78.48,68155.0,76.8226,76.8422,76.803,76.8128,68155.0
2024-12-12 13:10:00,78.48,78.48,78.47,78.48,11220.0,76.8128,76.8128,76.803,76.8128,11220.0
2024-12-12 13:20:00,78.48,78.48,78.46,78.48,21620.0,76.8128,76.8128,76.7933,76.8128,21620.0
2024-12-12 13:30:00,78.48,78.49,78.47,78.47,19490.0,76.8128,76.8226,76.803,76.803,19490.0
2024-12-12 13:40:00,78.48,78.48,78.46,78.46,44934.0,76.8128,76.8128,76.7933,76.7933,44934.0
2024-12-12 13:50:00,78.47,78.47,78.44,78.45,23386.0,76.803,76.803,76.7737,76.7835,23386.0
2024-12-12 14:00:00,78.45,78.47,78.44,78.45,27316.0,76.7835,76.803,76.7737,76.7835,27316.0
2024-12-12 14:10:00,78.45,78.46,78.43,78.45,19368.0,76.7835,76.7933,76.7639,76.7835,19368.0
2024-12-12 14:20:00,78.44,78.46,78.44,78.46,19487.0,76.7737,76.7933,76.7737,76.7933,19487.0
2024-12-12 14:30:00,78.46,78.46,78.44,78.46,70848.0,76.7933,76.7933,76.7737,76.7933,70848.0
2024-12-12 14:40:00,78.45,78.46,78.45,78.46,27488.0,76.7835,76.7933,76.7835,76.7933,27488.0
2024-12-12 14:50:00,78.45,78.46,78.45,78.45,23405.0,76.7835,76.7933,76.7835,76.7835,23405.0
2024-12-12 15:00:00,78.46,78.46,78.45,78.45,16522.0,76.7933,76.7933,76.7835,76.7835,16522.0
2024-12-12 15:10:00,78.45,78.47,78.45,78.46,25631.0,76.7835,76.803,76.7835,76.7933,25631.0
2024-12-12 15:20:00,78.47,78.47,78.45,78.47,63211.0,76.803,76.803,76.7835,76.803,63211.0
2024-12-12 15:30:00,78.47,78.47,78.46,78.46,23665.0,76.803,76.803,76.7933,76.7933,23665.0
2024-12-12 15:40:00,78.47,78.47,78.46,78.47,23262.0,76.803,76.803,76.7933,76.803,23262.0
2024-12-12 15:50:00,78.47,78.47,78.44,78.45,52651.0,76.803,76.803,76.7737,76.7835,52651.0
2024-12-13 09:30:00,78.53,78.53,78.41,78.42,28930.0,76.8618,76.8618,76.7443,76.7541,28930.0
2024-12-13 09:40:00,78.41,78.42,78.41,78.42,20739.0,76.7443,76.7541,76.7443,76.7541,20739.0
2024-12-13 09:50:00,78.41,78.42,78.4,78.4,15423.0,76.7443,76.7541,76.7345,76.7345,15423.0
2024-12-13 10:00:00,78.41,78.43,78.4,78.42,14294.0,76.7443,76.7639,76.7345,76.7541,14294.0
2024-12-13 10:10:00,78.42,78.43,78.4,78.41,29070.0,76.7541,76.7639,76.7345,76.7443,29070.0
2024-12-13 10:20:00,78.41,78.42,78.4,78.41,29637.0,76.7443,76.7541,76.7345,76.7443,29637.0
2024-12-13 10:30:00,78.41,78.41,78.4,78.4,12067.0,76.7443,76.7443,76.7345,76.7345,12067.0
2024-12-13 10:40:00,78.41,78.42,78.4,78.41,32089.0,76.7443,76.7541,76.7345,76.7443,32089.0
2024-12-13 10:50:00,78.4,78.41,78.4,78.41,30927.0,76.7345,76.7443,76.7345,76.7443,30927.0
2024-12-13 11:00:00,78.4,78.41,78.38,78.38,35596.0,76.7345,76.7443,76.715,76.715,35596.0
2024-12-13 11:10:00,78.39,78.41,78.38,78.4,20352.0,76.7247,76.7443,76.715,76.7345,20352.0
2024-12-13 11:20:00,78.4,78.41,78.39,78.4,20670.0,76.7345,76.7443,76.7247,76.7345,20670.0
2024-12-13 11:30:00,78.4,78.4,78.38,78.39,16932.0,76.7345,76.7345,76.715,76.7247,16932.0
2024-12-13 11:40:00,78.39,78.41,78.38,78.4,32401.0,76.7247,76.7443,76.715,76.7345,32401.0
2024-12-13 11:50:00,78.39,78.41,78.38,78.39,40692.0,76.7247,76.7443,76.715,76.7247,40692.0
2024-12-13 12:00:00,78.39,78.4,78.38,78.4,29982.0,76.7247,76.7345,76.715,76.7345,29982.0
2024-12-13 12:10:00,78.39,78.4,78.37,78.37,35973.0,76.7247,76.7345,76.7052,76.7052,35973.0
2024-12-13 12:20:00,78.38,78.38,78.37,78.38,26534.0,76.715,76.715,76.7052,76.715,26534.0
2024-12-13 12:30:00,78.38,78.39,78.37,78.38,34700.0,76.715,76.7247,76.7052,76.715,34700.0
2024-12-13 12:40:00,78.38,78.39,78.37,78.39,26335.0,76.715,76.7247,76.7052,76.7247,26335.0
2024-12-13 12:50:00,78.38,78.39,78.37,78.38,21072.0,76.715,76.7247,76.7052,76.715,21072.0
2024-12-13 13:00:00,78.39,78.39,78.37,78.38,31195.0,76.7247,76.7247,76.7052,76.715,31195.0
2024-12-13 13:10:00,78.38,78.38,78.37,78.37,16680.0,76.715,76.715,76.7052,76.7052,16680.0
2024-12-13 13:20:00,78.37,78.38,78.36,78.36,21553.0,76.7052,76.715,76.6954,76.6954,21553.0
2024-12-13 13:30:00,78.37,78.38,78.36,78.38,39343.0,76.7052,76.715,76.6954,76.715,39343.0
2024-12-13 13:40:00,78.37,78.38,78.37,78.38,15958.0,76.7052,76.715,76.7052,76.715,15958.0
2024-12-13 13:50:00,78.37,78.38,78.36,78.38,18359.0,76.7052,76.715,76.6954,76.715,18359.0
2024-12-13 14:00:00,78.38,78.38,78.36,78.37,23378.0,76.715,76.715,76.6954,76.7052,23378.0
2024-12-13 14:10:00,78.37,78.38,78.37,78.38,14466.0,76.7052,76.715,76.7052,76.715,14466.0
2024-12-13 14:20:00,78.38,78.38,78.36,78.36,113014.0,76.715,76.715,76.6954,76.6954,113014.0
2024-12-13 14:30:00,78.36,78.37,78.34,78.34,97827.0,76.6954,76.7052,76.6758,76.6758,97827.0
2024-12-13 14:40:00,78.35,78.35,78.34,78.34,59536.0,76.6856,76.6856,76.6758,76.6758,59536.0
2024-12-13 14:50:00,78.34,78.36,78.34,78.36,22841.0,76.6758,76.6954,76.6758,76.6954,22841.0
2024-12-13 15:00:00,78.36,78.36,78.34,78.35,31060.0,76.6954,76.6954,76.6758,76.6856,31060.0
2024-12-13 15:10:00,78.34,78.35,78.33,78.33,30957.0,76.6758,76.6856,76.666,76.666,30957.0
2024-12-13 15:20:00,78.34,78.35,78.33,78.34,16568.0,76.6758,76.6856,76.666,76.6758,16568.0
2024-12-13 15:30:00,78.34,78.35,78.34,78.35,26628.0,76.6758,76.6856,76.6758,76.6856,26628.0
2024-12-13 15:40:00,78.34,78.35,78.34,78.34,15280.0,76.6758,76.6856,76.6758,76.6758,15280.0
2024-12-13 15:50:00,78.35,78.36,78.34,78.36,121061.0,76.6856,76.6954,76.6758,76.6954,121061.0
2024-12-16 09:30:00,78.36,78.41,78.36,78.41,146451.0,76.6954,76.7443,76.6954,76.7443,146451.0
2024-12-16 09:40:00,78.4,78.41,78.35,78.37,34927.0,76.7345,76.7443,76.6856,76.7052,34927.0
2024-12-16 09:50:00,78.37,78.39,78.36,78.39,43232.0,76.7052,76.7247,76.6954,76.7247,43232.0
2024-12-16 10:00:00,78.39,78.4,78.37,78.38,32779.0,76.7247,76.7345,76.7052,76.715,32779.0
2024-12-16 10:10:00,78.37,78.38,78.36,78.38,62425.0,76.7052,76.715,76.6954,76.715,62425.0
2024-12-16 10:20:00,78.38,78.39,78.36,78.37,80872.0,76.715,76.7247,76.6954,76.7052,80872.0
2024-12-16 10:30:00,78.38,78.39,78.37,78.39,14749.0,76.715,76.7247,76.7052,76.7247,14749.0
2024-12-16 10:40:00,78.38,78.39,78.38,78.39,13739.0,76.715,76.7247,76.715,76.7247,13739.0
2024-12-16 10:50:00,78.39,78.39,78.36,78.37,43405.0,76.7247,76.7247,76.6954,76.7052,43405.0
2024-12-16 11:00:00,78.37,78.39,78.37,78.38,36823.0,76.7052,76.7247,76.7052,76.715,36823.0
2024-12-16 11:10:00,78.38,78.38,78.35,78.36,166038.0,76.715,76.715,76.6856,76.6954,166038.0
2024-12-16 11:20:00,78.36,78.36,78.34,78.34,70759.0,76.6954,76.6954,76.6758,76.6758,70759.0
2024-12-16 11:30:00,78.35,78.37,78.35,78.36,85582.0,76.6856,76.7052,76.6856,76.6954,85582.0
2024-12-16 11:40:00,78.36,78.37,78.35,78.36,63170.0,76.6954,76.7052,76.6856,76.6954,63170.0
2024-12-16 11:50:00,78.37,78.37,78.36,78.37,30451.0,76.7052,76.7052,76.6954,76.7052,30451.0
2024-12-16 12:00:00,78.36,78.38,78.36,78.37,49260.0,76.6954,76.715,76.6954,76.7052,49260.0
2024-12-16 12:10:00,78.38,78.38,78.37,78.38,103840.0,76.715,76.715,76.7052,76.715,103840.0
2024-12-16 12:20:00,78.38,78.38,78.35,78.36,18282.0,76.715,76.715,76.6856,76.6954,18282.0
2024-12-16 12:30:00,78.35,78.36,78.35,78.36,11128.0,76.6856,76.6954,76.6856,76.6954,11128.0
2024-12-16 12:40:00,78.36,78.37,78.35,78.37,52065.0,76.6954,76.7052,76.6856,76.7052,52065.0
2024-12-16 12:50:00,78.36,78.37,78.35,78.36,12662.0,76.6954,76.7052,76.6856,76.6954,12662.0
2024-12-16 13:00:00,78.36,78.37,78.35,78.37,16693.0,76.6954,76.7052,76.6856,76.7052,16693.0
2024-12-16 13:10:00,78.36,78.37,78.36,78.37,40001.0,76.6954,76.7052,76.6954,76.7052,40001.0
2024-12-16 13:20:00,78.37,78.37,78.36,78.36,9371.0,76.7052,76.7052,76.6954,76.6954,9371.0
2024-12-16 13:30:00,78.37,78.37,78.36,78.37,51564.0,76.7052,76.7052,76.6954,76.7052,51564.0
2024-12-16 13:40:00,78.37,78.37,78.36,78.36,69442.0,76.7052,76.7052,76.6954,76.6954,69442.0
2024-12-16 13:50:00,78.37,78.37,78.35,78.35,72106.0,76.7052,76.7052,76.6856,76.6856,72106.0
2024-12-16 14:00:00,78.35,78.36,78.34,78.35,286119.0,76.6856,76.6954,76.6758,76.6856,286119.0
2024-12-16 14:10:00,78.34,78.35,78.34,78.34,62919.0,76.6758,76.6856,76.6758,76.6758,62919.0
2024-12-16 14:20:00,78.34,78.36,78.34,78.36,76554.0,76.6758,76.6954,76.6758,76.6954,76554.0
2024-12-16 14:30:00,78.36,78.36,78.34,78.35,3285333.0,76.6954,76.6954,76.6758,76.6856,3285333.0
2024-12-16 14:40:00,78.34,78.36,78.34,78.36,15482.0,76.6758,76.6954,76.6758,76.6954,15482.0
2024-12-16 14:50:00,78.35,78.36,78.35,78.36,17673.0,76.6856,76.6954,76.6856,76.6954,17673.0
2024-12-16 15:00:00,78.35,78.36,78.35,78.35,17403.0,76.6856,76.6954,76.6856,76.6856,17403.0
2024-12-16 15:10:00,78.36,78.36,78.35,78.36,28373.0,76.6954,76.6954,76.6856,76.6954,28373.0
2024-12-16 15:20:00,78.36,78.37,78.35,78.37,73208.0,76.6954,76.7052,76.6856,76.7052,73208.0
2024-12-16 15:30:00,78.37,78.38,78.36,78.38,69613.0,76.7052,76.715,76.6954,76.715,69613.0
2024-12-16 15:40:00,78.38,78.38,78.37,78.38,118108.0,76.715,76.715,76.7052,76.715,118108.0
2024-12-16 15:50:00,78.38,78.38,78.35,78.36,157738.0,76.715,76.715,76.6856,76.6954,157738.0
2024-12-17 09:30:00,78.33,78.36,78.32,78.34,65289.0,76.666,76.6954,76.6562,76.6758,65289.0
2024-12-17 09:40:00,78.34,78.34,78.32,78.34,36711.0,76.6758,76.6758,76.6562,76.6758,36711.0
2024-12-17 09:50:00,78.33,78.36,78.33,78.36,74855.0,76.666,76.6954,76.666,76.6954,74855.0
2024-12-17 10:00:00,78.36,78.37,78.34,78.36,92972.0,76.6954,76.7052,76.6758,76.6954,92972.0
2024-12-17 10:10:00,78.36,78.37,78.34,78.36,37286.0,76.6954,76.7052,76.6758,76.6954,37286.0
2024-12-17 10:20:00,78.35,78.37,78.35,78.37,13939.0,76.6856,76.7052,76.6856,76.7052,13939.0
2024-12-17 10:30:00,78.37,78.38,78.36,78.38,22503.0,76.7052,76.715,76.6954,76.715,22503.0
2024-12-17 10:40:00,78.38,78.38,78.36,78.37,10267.0,76.715,76.715,76.6954,76.7052,10267.0
2024-12-17 10:50:00,78.36,78.37,78.35,78.36,36145.0,76.6954,76.7052,76.6856,76.6954,36145.0
2024-12-17 11:00:00,78.36,78.37,78.35,78.36,32902.0,76.6954,76.7052,76.6856,76.6954,32902.0
2024-12-17 11:10:00,78.35,78.36,78.35,78.36,34581.0,76.6856,76.6954,76.6856,76.6954,34581.0
2024-12-17 11:20:00,78.35,78.36,78.34,78.34,19174.0,76.6856,76.6954,76.6758,76.6758,19174.0
2024-12-17 11:30:00,78.34,78.36,78.34,78.36,29940.0,76.6758,76.6954,76.6758,76.6954,29940.0
2024-12-17 11:40:00,78.36,78.36,78.34,78.35,88930.0,76.6954,76.6954,76.6758,76.6856,88930.0
2024-12-17 11:50:00,78.36,78.36,78.35,78.36,26851.0,76.6954,76.6954,76.6856,76.6954,26851.0
2024-12-17 12:00:00,78.36,78.37,78.35,78.36,24298.0,76.6954,76.7052,76.6856,76.6954,24298.0
2024-12-17 12:10:00,78.36,78.36,78.35,78.35,25448.0,76.6954,76.6954,76.6856,76.6856,25448.0
2024-12-17 12:20:00,78.36,78.37,78.34,78.36,29175.0,76.6954,76.7052,76.6758,76.6954,29175.0
2024-12-17 12:30:00,78.36,78.37,78.35,78.36,18475.0,76.6954,76.7052,76.6856,76.6954,18475.0
2024-12-17 12:40:00,78.36,78.37,78.36,78.37,31816.0,76.6954,76.7052,76.6954,76.7052,31816.0
2024-12-17 12:50:00,78.37,78.38,78.36,78.37,16184.0,76.7052,76.715,76.6954,76.7052,16184.0
2024-12-17 13:00:00,78.37,78.38,78.36,78.38,11592.0,76.7052,76.715,76.6954,76.715,11592.0
2024-12-17 13:10:00,78.38,78.38,78.35,78.35,42259.0,76.715,76.715,76.6856,76.6856,42259.0
2024-12-17 13:20:00,78.35,78.37,78.35,78.36,42770.0,76.6856,76.7052,76.6856,76.6954,42770.0
2024-12-17 13:30:00,78.36,78.38,78.36,78.38,33090.0,76.6954,76.715,76.6954,76.715,33090.0
2024-12-17 13:40:00,78.38,78.38,78.35,78.36,89751.0,76.715,76.715,76.6856,76.6954,89751.0
2024-12-17 13:50:00,78.35,78.37,78.34,78.37,51702.0,76.6856,76.7052,76.6758,76.7052,51702.0
2024-12-17 14:00:00,78.36,78.37,78.35,78.36,49116.0,76.6954,76.7052,76.6856,76.6954,49116.0
2024-12-17 14:10:00,78.36,78.36,78.34,78.35,32381.0,76.6954,76.6954,76.6758,76.6856,32381.0
2024-12-17 14:20:00,78.34,78.36,78.34,78.36,33778.0,76.6758,76.6954,76.6758,76.6954,33778.0
2024-12-17 14:30:00,78.36,78.36,78.33,78.34,102694.0,76.6954,76.6954,76.666,76.6758,102694.0
2024-12-17 14:40:00,78.34,78.35,78.33,78.34,34183.0,76.6758,76.6856,76.666,76.6758,34183.0
2024-12-17 14:50:00,78.34,78.35,78.33,78.34,33408.0,76.6758,76.6856,76.666,76.6758,33408.0
2024-12-17 15:00:00,78.34,78.34,78.33,78.34,46196.0,76.6758,76.6758,76.666,76.6758,46196.0
2024-12-17 15:10:00,78.34,78.34,78.33,78.34,91996.0,76.6758,76.6758,76.666,76.6758,91996.0
2024-12-17 15:20:00,78.34,78.34,78.32,78.34,105032.0,76.6758,76.6758,76.6562,76.6758,105032.0
2024-12-17 15:30:00,78.34,78.34,78.32,78.33,43330.0,76.6758,76.6758,76.6562,76.666,43330.0
2024-12-17 15:40:00,78.33,78.34,78.32,78.34,35385.0,76.666,76.6758,76.6562,76.6758,35385.0
2024-12-17 15:50:00,78.34,78.34,78.33,78.34,77394.0,76.6758,76.6758,76.666,76.6758,77394.0
2024-12-18 09:30:00,78.33,78.41,78.32,78.4,88569.0,76.666,76.7443,76.6562,76.7345,88569.0
2024-12-18 09:40:00,78.4,78.41,78.39,78.4,8140.0,76.7345,76.7443,76.7247,76.7345,8140.0
2024-12-18 09:50:00,78.39,78.41,78.39,78.4,36481.0,76.7247,76.7443,76.7247,76.7345,36481.0
2024-12-18 10:00:00,78.4,78.4,78.37,78.38,21668.0,76.7345,76.7345,76.7052,76.715,21668.0
2024-12-18 10:10:00,78.38,78.38,78.37,78.37,18797.0,76.715,76.715,76.7052,76.7052,18797.0
2024-12-18 10:20:00,78.37,78.38,78.36,78.37,47606.0,76.7052,76.715,76.6954,76.7052,47606.0
2024-12-18 10:30:00,78.36,78.38,78.36,78.37,46589.0,76.6954,76.715,76.6954,76.7052,46589.0
2024-12-18 10:40:00,78.38,78.38,78.37,78.38,17789.0,76.715,76.715,76.7052,76.715,17789.0
2024-12-18 10:50:00,78.38,78.38,78.36,78.38,61057.0,76.715,76.715,76.6954,76.715,61057.0
2024-12-18 11:00:00,78.38,78.4,78.37,78.38,174607.0,76.715,76.7345,76.7052,76.715,174607.0
2024-12-18 11:10:00,78.38,78.38,78.37,78.38,537598.0,76.715,76.715,76.7052,76.715,537598.0
2024-12-18 11:20:00,78.38,78.39,78.37,78.39,18923.0,76.715,76.7247,76.7052,76.7247,18923.0
2024-12-18 11:30:00,78.39,78.39,78.37,78.38,25439.0,76.7247,76.7247,76.7052,76.715,25439.0
2024-12-18 11:40:00,78.38,78.38,78.36,78.37,159029.0,76.715,76.715,76.6954,76.7052,159029.0
2024-12-18 11:50:00,78.37,78.37,78.35,78.36,34373.0,76.7052,76.7052,76.6856,76.6954,34373.0
2024-12-18 12:00:00,78.36,78.37,78.35,78.36,68783.0,76.6954,76.7052,76.6856,76.6954,68783.0
2024-12-18 12:10:00,78.35,78.36,78.35,78.36,16004.0,76.6856,76.6954,76.6856,76.6954,16004.0
2024-12-18 12:20:00,78.36,78.38,78.35,78.37,127008.0,76.6954,76.715,76.6856,76.7052,127008.0
2024-12-18 12:30:00,78.38,78.39,78.37,78.39,45800.0,76.715,76.7247,76.7052,76.7247,45800.0
2024-12-18 12:40:00,78.39,78.4,78.38,78.39,26127.0,76.7247,76.7345,76.715,76.7247,26127.0
2024-12-18 12:50:00,78.38,78.39,78.38,78.39,18856.0,76.715,76.7247,76.715,76.7247,18856.0
2024-12-18 13:00:00,78.38,78.39,78.37,78.39,66641.0,76.715,76.7247,76.7052,76.7247,66641.0
2024-12-18 13:10:00,78.39,78.4,78.38,78.4,37193.0,76.7247,76.7345,76.715,76.7345,37193.0
2024-12-18 13:20:00,78.4,78.41,78.39,78.39,18527.0,76.7345,76.7443,76.7247,76.7247,18527.0
2024-12-18 13:30:00,78.4,78.4,78.38,78.39,49480.0,76.7345,76.7345,76.715,76.7247,49480.0
2024-12-18 13:40:00,78.39,78.39,78.37,78.39,3251566.0,76.7247,76.7247,76.7052,76.7247,3251566.0
2024-12-18 13:50:00,78.39,78.43,78.38,78.43,32090.0,76.7247,76.7639,76.715,76.7639,32090.0
2024-12-18 14:00:00,78.41,78.41,78.2,78.2,49632.0,76.7443,76.7443,76.5388,76.5388,49632.0
2024-12-18 14:10:00,78.21,78.22,78.16,78.19,68024.0,76.5486,76.5583,76.4996,76.529,68024.0
2024-12-18 14:20:00,78.17,78.22,78.17,78.21,66781.0,76.5094,76.5583,76.5094,76.5486,66781.0
2024-12-18 14:30:00,78.21,78.23,78.17,78.17,40411.0,76.5486,76.5681,76.5094,76.5094,40411.0
2024-12-18 14:40:00,78.17,78.2,78.13,78.14,49191.0,76.5094,76.5388,76.4703,76.48,49191.0
2024-12-18 14:50:00,78.14,78.16,78.07,78.08,47371.0,76.48,76.4996,76.4115,76.4213,47371.0
2024-12-18 15:00:00,78.09,78.1,78.06,78.08,225288.0,76.4311,76.4409,76.4017,76.4213,225288.0
2024-12-18 15:10:00,78.08,78.1,78.05,78.06,87807.0,76.4213,76.4409,76.392,76.4017,87807.0
2024-12-18 15:20:00,78.06,78.1,78.05,78.06,86712.0,76.4017,76.4409,76.392,76.4017,86712.0
2024-12-18 15:30:00,78.05,78.06,78.02,78.03,73267.0,76.392,76.4017,76.3626,76.3724,73267.0
2024-12-18 15:40:00,78.04,78.06,78.02,78.06,108129.0,76.3822,76.4017,76.3626,76.4017,108129.0
2024-12-18 15:50:00,78.06,78.07,78.01,78.05,437339.0,76.4017,76.4115,76.3528,76.392,437339.0
2024-12-19 09:30:00,78.11,78.15,78.04,78.06,105577.0,76.4507,76.4898,76.3822,76.4017,105577.0
2024-12-19 09:40:00,78.06,78.06,78.03,78.04,38455.0,76.4017,76.4017,76.3724,76.3822,38455.0
2024-12-19 09:50:00,78.04,78.04,78.02,78.04,55896.0,76.3822,76.3822,76.3626,76.3822,55896.0
2024-12-19 10:00:00,78.03,78.04,78.02,78.03,49841.0,76.3724,76.3822,76.3626,76.3724,49841.0
2024-12-19 10:10:00,78.03,78.05,78.03,78.04,37550.0,76.3724,76.392,76.3724,76.3822,37550.0
2024-12-19 10:20:00,78.03,78.04,78.01,78.03,53485.0,76.3724,76.3822,76.3528,76.3724,53485.0
2024-12-19 10:30:00,78.03,78.06,78.02,78.06,43723.0,76.3724,76.4017,76.3626,76.4017,43723.0
2024-12-19 10:40:00,78.06,78.07,78.05,78.06,55687.0,76.4017,76.4115,76.392,76.4017,55687.0
2024-12-19 10:50:00,78.06,78.09,78.06,78.07,39912.0,76.4017,76.4311,76.4017,76.4115,39912.0
2024-12-19 11:00:00,78.06,78.07,78.04,78.05,36108.0,76.4017,76.4115,76.3822,76.392,36108.0
2024-12-19 11:10:00,78.05,78.07,78.04,78.06,26692.0,76.392,76.4115,76.3822,76.4017,26692.0
2024-12-19 11:20:00,78.06,78.08,78.05,78.08,22826.0,76.4017,76.4213,76.392,76.4213,22826.0
2024-12-19 11:30:00,78.08,78.08,78.06,78.07,33125.0,76.4213,76.4213,76.4017,76.4115,33125.0
2024-12-19 11:40:00,78.06,78.07,78.06,78.07,48657.0,76.4017,76.4115,76.4017,76.4115,48657.0
2024-12-19 11:50:00,78.07,78.07,78.04,78.05,150346.0,76.4115,76.4115,76.3822,76.392,150346.0
2024-12-19 12:00:00,78.05,78.05,78.03,78.05,69039.0,76.392,76.392,76.3724,76.392,69039.0
2024-12-19 12:10:00,78.05,78.05,78.03,78.05,19063.0,76.392,76.392,76.3724,76.392,19063.0
2024-12-19 12:20:00,78.04,78.05,78.03,78.04,48681.0,76.3822,76.392,76.3724,76.3822,48681.0
2024-12-19 12:30:00,78.04,78.04,78.01,78.03,66408.0,76.3822,76.3822,76.3528,76.3724,66408.0
2024-12-19 12:40:00,78.02,78.03,78.0,78.01,71862.0,76.3626,76.3724,76.343,76.3528,71862.0
2024-12-19 12:50:00,78.01,78.01,78.0,78.01,13887.0,76.3528,76.3528,76.343,76.3528,13887.0
2024-12-19 13:00:00,78.01,78.02,77.97,77.98,286591.0,76.3528,76.3626,76.3137,76.3234,286591.0
2024-12-19 13:10:00,77.99,78.0,77.98,77.99,545340.0,76.3332,76.343,76.3234,76.3332,545340.0
2024-12-19 13:20:00,77.99,78.01,77.99,78.01,18695.0,76.3332,76.3528,76.3332,76.3528,18695.0
2024-12-19 13:30:00,78.01,78.02,78.0,78.0,18413.0,76.3528,76.3626,76.343,76.343,18413.0
2024-12-19 13:40:00,78.0,78.02,78.0,78.01,23174.0,76.343,76.3626,76.343,76.3528,23174.0
2024-12-19 13:50:00,78.01,78.04,78.01,78.03,30269.0,76.3528,76.3822,76.3528,76.3724,30269.0
2024-12-19 14:00:00,78.04,78.04,78.02,78.04,19642.0,76.3822,76.3822,76.3626,76.3822,19642.0
2024-12-19 14:10:00,78.04,78.06,78.03,78.04,41366.0,76.3822,76.4017,76.3724,76.3822,41366.0
2024-12-19 14:20:00,78.03,78.04,78.02,78.02,15553.0,76.3724,76.3822,76.3626,76.3626,15553.0
2024-12-19 14:30:00,78.02,78.04,78.02,78.03,58942.0,76.3626,76.3822,76.3626,76.3724,58942.0
2024-12-19 14:40:00,78.03,78.04,78.01,78.01,63229.0,76.3724,76.3822,76.3528,76.3528,63229.0
2024-12-19 14:50:00,78.02,78.03,78.0,78.01,34727.0,76.3626,76.3724,76.343,76.3528,34727.0
2024-12-19 15:00:00,78.01,78.02,77.99,78.01,46866.0,76.3528,76.3626,76.3332,76.3528,46866.0
2024-12-19 15:10:00,78.01,78.01,77.99,78.0,45324.0,76.3528,76.3528,76.3332,76.343,45324.0
2024-12-19 15:20:00,78.01,78.01,77.99,78.01,71571.0,76.3528,76.3528,76.3332,76.3528,71571.0
2024-12-19 15:30:00,78.01,78.01,77.99,77.99,42814.0,76.3528,76.3528,76.3332,76.3332,42814.0
2024-12-19 15:40:00,78.0,78.02,78.0,78.02,52450.0,76.343,76.3626,76.343,76.3626,52450.0
2024-12-19 15:50:00,78.02,78.03,78.01,78.03,65025.0,76.3626,76.3724,76.3528,76.3724,65025.0
2024-12-20 09:30:00,78.25,78.25,78.13,78.14,73233.0,76.5877,76.5877,76.4703,76.48,73233.0
2024-12-20 09:40:00,78.14,78.14,78.11,78.12,101729.0,76.48,76.48,76.4507,76.4605,101729.0
2024-12-20 09:50:00,78.12,78.12,78.1,78.11,82277.0,76.4605,76.4605,76.4409,76.4507,82277.0
2024-12-20 10:00:00,78.11,78.12,78.1,78.12,59633.0,76.4507,76.4605,76.4409,76.4605,59633.0
2024-12-20 10:10:00,78.11,78.12,78.1,78.11,64238.0,76.4507,76.4605,76.4409,76.4507,64238.0
2024-12-20 10:20:00,78.11,78.11,78.08,78.09,51318.0,76.4507,76.4507,76.4213,76.4311,51318.0
2024-12-20 10:30:00,78.1,78.12,78.09,78.12,200758.0,76.4409,76.4605,76.4311,76.4605,200758.0
2024-12-20 10:40:00,78.11,78.12,78.1,78.12,44888.0,76.4507,76.4605,76.4409,76.4605,44888.0
2024-12-20 10:50:00,78.12,78.16,78.11,78.15,240312.0,76.4605,76.4996,76.4507,76.4898,240312.0
2024-12-20 11:00:00,78.14,78.15,78.13,78.14,79007.0,76.48,76.4898,76.4703,76.48,79007.0
2024-12-20 11:10:00,78.14,78.15,78.13,78.15,139077.0,76.48,76.4898,76.4703,76.4898,139077.0
2024-12-20 11:20:00,78.15,78.15,78.14,78.15,193613.0,76.4898,76.4898,76.48,76.4898,193613.0
2024-12-20 11:30:00,78.15,78.15,78.14,78.15,53398.0,76.4898,76.4898,76.48,76.4898,53398.0
2024-12-20 11:40:00,78.15,78.18,78.14,78.17,82981.0,76.4898,76.5192,76.48,76.5094,82981.0
2024-12-20 11:50:00,78.17,78.2,78.16,78.2,43540.0,76.5094,76.5388,76.4996,76.5388,43540.0
2024-12-20 12:00:00,78.19,78.19,78.18,78.19,43469.0,76.529,76.529,76.5192,76.529,43469.0
2024-12-20 12:10:00,78.19,78.19,78.18,78.19,51321.0,76.529,76.529,76.5192,76.529,51321.0
2024-12-20 12:20:00,78.18,78.19,78.17,78.17,48591.0,76.5192,76.529,76.5094,76.5094,48591.0
2024-12-20 12:30:00,78.17,78.18,78.16,78.17,149139.0,76.5094,76.5192,76.4996,76.5094,149139.0
2024-12-20 12:40:00,78.17,78.17,78.16,78.17,47609.0,76.5094,76.5094,76.4996,76.5094,47609.0
2024-12-20 12:50:00,78.17,78.18,78.16,78.17,66688.0,76.5094,76.5192,76.4996,76.5094,66688.0
2024-12-20 13:00:00,78.17,78.17,78.15,78.16,45140.0,76.5094,76.5094,76.4898,76.4996,45140.0
2024-12-20 13:10:00,78.16,78.16,78.14,78.15,69986.0,76.4996,76.4996,76.48,76.4898,69986.0
2024-12-20 13:20:00,78.15,78.15,78.13,78.13,58306.0,76.4898,76.4898,76.4703,76.4703,58306.0
2024-12-20 13:30:00,78.13,78.14,78.12,78.14,50207.0,76.4703,76.48,76.4605,76.48,50207.0
2024-12-20 13:40:00,78.14,78.14,78.13,78.14,39892.0,76.48,76.48,76.4703,76.48,39892.0
2024-12-20 13:50:00,78.14,78.14,78.12,78.14,74244.0,76.48,76.48,76.4605,76.48,74244.0
2024-12-20 14:00:00,78.13,78.14,78.13,78.14,66119.0,76.4703,76.48,76.4703,76.48,66119.0
2024-12-20 14:10:00,78.14,78.15,78.13,78.15,40052.0,76.48,76.4898,76.4703,76.4898,40052.0
2024-12-20 14:20:00,78.15,78.15,78.13,78.14,44161.0,76.4898,76.4898,76.4703,76.48,44161.0
2024-12-20 14:30:00,78.13,78.15,78.13,78.14,42846.0,76.4703,76.4898,76.4703,76.48,42846.0
2024-12-20 14:40:00,78.14,78.14,78.13,78.14,47567.0,76.48,76.48,76.4703,76.48,47567.0
2024-12-20 14:50:00,78.14,78.14,78.12,78.13,74798.0,76.48,76.48,76.4605,76.4703,74798.0
2024-12-20 15:00:00,78.13,78.13,78.12,78.12,42288.0,76.4703,76.4703,76.4605,76.4605,42288.0
2024-12-20 15:10:00,78.13,78.14,78.12,78.13,97422.0,76.4703,76.48,76.4605,76.4703,97422.0
2024-12-20 15:20:00,78.12,78.14,78.12,78.14,28885.0,76.4605,76.48,76.4605,76.48,28885.0
2024-12-20 15:30:00,78.14,78.14,78.13,78.14,72933.0,76.48,76.48,76.4703,76.48,72933.0
2024-12-20 15:40:00,78.14,78.14,78.13,78.14,75219.0,76.48,76.48,76.4703,76.48,75219.0
2024-12-20 15:50:00,78.14,78.14,78.09,78.11,81521.0,76.48,76.48,76.4311,76.4507,81521.0
2024-12-23 09:30:00,78.08,78.14,78.08,78.11,85872.0,76.4213,76.48,76.4213,76.4507,85872.0
2024-12-23 09:40:00,78.1,78.11,78.08,78.08,27442.0,76.4409,76.4507,76.4213,76.4213,27442.0
2024-12-23 09:50:00,78.08,78.09,78.07,78.07,14060.0,76.4213,76.4311,76.4115,76.4115,14060.0
2024-12-23 10:00:00,78.08,78.1,78.07,78.08,39528.0,76.4213,76.4409,76.4115,76.4213,39528.0
2024-12-23 10:10:00,78.07,78.08,78.06,78.06,25787.0,76.4115,76.4213,76.4017,76.4017,25787.0
2024-12-23 10:20:00,78.06,78.07,78.05,78.06,51458.0,76.4017,76.4115,76.392,76.4017,51458.0
2024-12-23 10:30:00,78.06,78.06,78.05,78.06,33644.0,76.4017,76.4017,76.392,76.4017,33644.0
2024-12-23 10:40:00,78.06,78.07,78.05,78.06,11892.0,76.4017,76.4115,76.392,76.4017,11892.0
2024-12-23 10:50:00,78.06,78.07,78.05,78.06,33604.0,76.4017,76.4115,76.392,76.4017,33604.0
2024-12-23 11:00:00,78.06,78.06,78.05,78.06,17555.0,76.4017,76.4017,76.392,76.4017,17555.0
2024-12-23 11:10:00,78.06,78.06,78.05,78.06,8707.0,76.4017,76.4017,76.392,76.4017,8707.0
2024-12-23 11:20:00,78.06,78.07,78.05,78.05,39118.0,76.4017,76.4115,76.392,76.392,39118.0
2024-12-23 11:30:00,78.05,78.07,78.05,78.06,41282.0,76.392,76.4115,76.392,76.4017,41282.0
2024-12-23 11:40:00,78.06,78.09,78.06,78.08,126331.0,76.4017,76.4311,76.4017,76.4213,126331.0
2024-12-23 11:50:00,78.08,78.09,78.07,78.07,245803.0,76.4213,76.4311,76.4115,76.4115,245803.0
2024-12-23 12:00:00,78.08,78.09,78.07,78.09,63308.0,76.4213,76.4311,76.4115,76.4311,63308.0
2024-12-23 12:10:00,78.08,78.09,78.06,78.07,62733.0,76.4213,76.4311,76.4017,76.4115,62733.0
2024-12-23 12:20:00,78.07,78.07,78.06,78.06,47073.0,76.4115,76.4115,76.4017,76.4017,47073.0
2024-12-23 12:30:00,78.06,78.07,78.06,78.06,23070.0,76.4017,76.4115,76.4017,76.4017,23070.0
2024-12-23 12:40:00,78.06,78.07,78.06,78.06,16276.0,76.4017,76.4115,76.4017,76.4017,16276.0
2024-12-23 12:50:00,78.06,78.07,78.06,78.06,9179.0,76.4017,76.4115,76.4017,76.4017,9179.0
2024-12-23 13:00:00,78.06,78.08,78.06,78.06,30125.0,76.4017,76.4213,76.4017,76.4017,30125.0
2024-12-23 13:10:00,78.06,78.07,78.06,78.06,16048.0,76.4017,76.4115,76.4017,76.4017,16048.0
2024-12-23 13:20:00,78.06,78.07,78.06,78.06,10103.0,76.4017,76.4115,76.4017,76.4017,10103.0
2024-12-23 13:30:00,78.06,78.08,78.06,78.07,9182.0,76.4017,76.4213,76.4017,76.4115,9182.0
2024-12-23 13:40:00,78.07,78.08,78.06,78.07,21796.0,76.4115,76.4213,76.4017,76.4115,21796.0
2024-12-23 13:50:00,78.06,78.07,78.06,78.06,16312.0,76.4017,76.4115,76.4017,76.4017,16312.0
2024-12-23 14:00:00,78.06,78.07,78.06,78.06,18268.0,76.4017,76.4115,76.4017,76.4017,18268.0
2024-12-23 14:10:00,78.06,78.07,78.06,78.06,29403.0,76.4017,76.4115,76.4017,76.4017,29403.0
2024-12-23 14:20:00,78.07,78.07,78.04,78.05,29511.0,76.4115,76.4115,76.3822,76.392,29511.0
2024-12-23 14:30:00,78.05,78.06,78.04,78.06,35841.0,76.392,76.4017,76.3822,76.4017,35841.0
2024-12-23 14:40:00,78.05,78.06,78.05,78.06,28478.0,76.392,76.4017,76.392,76.4017,28478.0
2024-12-23 14:50:00,78.06,78.07,78.05,78.05,31065.0,76.4017,76.4115,76.392,76.392,31065.0
2024-12-23 15:00:00,78.06,78.06,78.05,78.05,48940.0,76.4017,76.4017,76.392,76.392,48940.0
2024-12-23 15:10:00,78.06,78.06,78.05,78.06,26809.0,76.4017,76.4017,76.392,76.4017,26809.0
2024-12-23 15:20:00,78.06,78.06,78.05,78.06,18492.0,76.4017,76.4017,76.392,76.4017,18492.0
2024-12-23 15:30:00,78.06,78.06,78.05,78.06,33033.0,76.4017,76.4017,76.392,76.4017,33033.0
2024-12-23 15:40:00,78.07,78.07,78.06,78.07,30751.0,76.4115,76.4115,76.4017,76.4115,30751.0
2024-12-23 15:50:00,78.07,78.08,78.06,78.06,95016.0,76.4115,76.4213,76.4017,76.4017,95016.0
2024-12-24 09:30:00,77.86,77.86,77.76,77.78,90772.0,76.4799,76.4799,76.3816,76.4013,90772.0
2024-12-24 09:40:00,77.77,77.79,77.76,77.78,25720.0,76.3914,76.4111,76.3816,76.4013,25720.0
2024-12-24 09:50:00,77.78,77.79,77.77,77.79,68818.0,76.4013,76.4111,76.3914,76.4111,68818.0
2024-12-24 10:00:00,77.78,77.8,77.78,77.79,38099.0,76.4013,76.4209,76.4013,76.4111,38099.0
2024-12-24 10:10:00,77.79,77.8,77.78,77.78,24744.0,76.4111,76.4209,76.4013,76.4013,24744.0
2024-12-24 10:20:00,77.78,77.79,77.77,77.77,39833.0,76.4013,76.4111,76.3914,76.3914,39833.0
2024-12-24 10:30:00,77.77,77.79,77.77,77.78,57777.0,76.3914,76.4111,76.3914,76.4013,57777.0
2024-12-24 10:40:00,77.79,77.79,77.77,77.78,29701.0,76.4111,76.4111,76.3914,76.4013,29701.0
2024-12-24 10:50:00,77.79,77.79,77.77,77.78,38582.0,76.4111,76.4111,76.3914,76.4013,38582.0
2024-12-24 11:00:00,77.79,77.79,77.78,77.78,13464.0,76.4111,76.4111,76.4013,76.4013,13464.0
2024-12-24 11:10:00,77.79,77.79,77.78,77.79,22399.0,76.4111,76.4111,76.4013,76.4111,22399.0
2024-12-24 11:20:00,77.79,77.79,77.78,77.78,24373.0,76.4111,76.4111,76.4013,76.4013,24373.0
2024-12-24 11:30:00,77.78,77.81,77.78,77.8,48419.0,76.4013,76.4307,76.4013,76.4209,48419.0
2024-12-24 11:40:00,77.8,77.81,77.79,77.79,29539.0,76.4209,76.4307,76.4111,76.4111,29539.0
2024-12-24 11:50:00,77.79,77.81,77.79,77.81,29274.0,76.4111,76.4307,76.4111,76.4307,29274.0
2024-12-24 12:00:00,77.81,77.83,77.8,77.82,18566.0,76.4307,76.4504,76.4209,76.4406,18566.0
2024-12-24 12:10:00,77.83,77.84,77.82,77.84,38677.0,76.4504,76.4602,76.4406,76.4602,38677.0
2024-12-24 12:20:00,77.84,77.85,77.83,77.84,36900.0,76.4602,76.47,76.4504,76.4602,36900.0
2024-12-24 12:30:00,77.84,77.85,77.83,77.83,36862.0,76.4602,76.47,76.4504,76.4504,36862.0
2024-12-24 12:40:00,77.84,77.84,77.83,77.84,26971.0,76.4602,76.4602,76.4504,76.4602,26971.0
2024-12-24 12:50:00,77.84,77.86,77.83,77.86,76433.0,76.4602,76.4799,76.4504,76.4799,76433.0
2024-12-26 09:30:00,77.63,77.8,77.63,77.78,33602.0,76.2539,76.4209,76.2539,76.4013,33602.0
2024-12-26 09:40:00,77.79,77.79,77.77,77.79,15407.0,76.4111,76.4111,76.3914,76.4111,15407.0
2024-12-26 09:50:00,77.79,77.8,77.78,77.8,21350.0,76.4111,76.4209,76.4013,76.4209,21350.0
2024-12-26 10:00:00,77.8,77.8,77.78,77.8,35151.0,76.4209,76.4209,76.4013,76.4209,35151.0
2024-12-26 10:10:00,77.8,77.8,77.78,77.79,42174.0,76.4209,76.4209,76.4013,76.4111,42174.0
2024-12-26 10:20:00,77.79,77.79,77.78,77.79,13658.0,76.4111,76.4111,76.4013,76.4111,13658.0
2024-12-26 10:30:00,77.79,77.8,77.78,77.8,23949.0,76.4111,76.4209,76.4013,76.4209,23949.0
2024-12-26 10:40:00,77.8,77.81,77.79,77.81,48646.0,76.4209,76.4307,76.4111,76.4307,48646.0
2024-12-26 10:50:00,77.81,77.81,77.8,77.81,30665.0,76.4307,76.4307,76.4209,76.4307,30665.0
2024-12-26 11:00:00,77.81,77.83,77.81,77.82,25053.0,76.4307,76.4504,76.4307,76.4406,25053.0
2024-12-26 11:10:00,77.83,77.83,77.81,77.83,28937.0,76.4504,76.4504,76.4307,76.4504,28937.0
2024-12-26 11:20:00,77.83,77.84,77.82,77.84,24700.0,76.4504,76.4602,76.4406,76.4602,24700.0
2024-12-26 11:30:00,77.84,77.84,77.83,77.84,16149.0,76.4602,76.4602,76.4504,76.4602,16149.0
2024-12-26 11:40:00,77.84,77.84,77.83,77.84,21307.0,76.4602,76.4602,76.4504,76.4602,21307.0
2024-12-26 11:50:00,77.84,77.85,77.83,77.84,43818.0,76.4602,76.47,76.4504,76.4602,43818.0
2024-12-26 12:00:00,77.85,77.85,77.83,77.83,22252.0,76.47,76.47,76.4504,76.4504,22252.0
2024-12-26 12:10:00,77.84,77.85,77.83,77.84,149559.0,76.4602,76.47,76.4504,76.4602,149559.0
2024-12-26 12:20:00,77.84,77.84,77.82,77.83,82585.0,76.4602,76.4602,76.4406,76.4504,82585.0
2024-12-26 12:30:00,77.82,77.83,77.82,77.82,20645.0,76.4406,76.4504,76.4406,76.4406,20645.0
2024-12-26 12:40:00,77.83,77.83,77.8,77.81,20694.0,76.4504,76.4504,76.4209,76.4307,20694.0
2024-12-26 12:50:00,77.81,77.81,77.8,77.81,20861.0,76.4307,76.4307,76.4209,76.4307,20861.0
2024-12-26 13:00:00,77.81,77.87,77.8,77.87,45368.0,76.4307,76.4897,76.4209,76.4897,45368.0
2024-12-26 13:10:00,77.86,77.87,77.85,77.87,30887.0,76.4799,76.4897,76.47,76.4897,30887.0
2024-12-26 13:20:00,77.87,77.88,77.85,77.88,33260.0,76.4897,76.4995,76.47,76.4995,33260.0
2024-12-26 13:30:00,77.88,77.88,77.87,77.88,26569.0,76.4995,76.4995,76.4897,76.4995,26569.0
2024-12-26 13:40:00,77.88,77.89,77.86,77.88,69966.0,76.4995,76.5093,76.4799,76.4995,69966.0
2024-12-26 13:50:00,77.88,77.9,77.88,77.89,28077.0,76.4995,76.5191,76.4995,76.5093,28077.0
2024-12-26 14:00:00,77.9,77.9,77.89,77.89,20980.0,76.5191,76.5191,76.5093,76.5093,20980.0
2024-12-26 14:10:00,77.9,77.91,77.89,77.9,28786.0,76.5191,76.529,76.5093,76.5191,28786.0
2024-12-26 14:20:00,77.9,77.9,77.89,77.9,13875.0,76.5191,76.5191,76.5093,76.5191,13875.0
2024-12-26 14:30:00,77.9,77.9,77.88,77.9,52853.0,76.5191,76.5191,76.4995,76.5191,52853.0
2024-12-26 14:40:00,77.9,77.9,77.89,77.9,30030.0,76.5191,76.5191,76.5093,76.5191,30030.0
2024-12-26 14:50:00,77.9,77.91,77.88,77.89,30780.0,76.5191,76.529,76.4995,76.5093,30780.0
2024-12-26 15:00:00,77.89,77.9,77.88,77.9,25886.0,76.5093,76.5191,76.4995,76.5191,25886.0
2024-12-26 15:10:00,77.9,77.9,77.88,77.9,15050.0,76.5191,76.5191,76.4995,76.5191,15050.0
2024-12-26 15:20:00,77.89,77.9,77.89,77.9,16666.0,76.5093,76.5191,76.5093,76.5191,16666.0
2024-12-26 15:30:00,77.89,77.9,77.89,77.9,38965.0,76.5093,76.5191,76.5093,76.5191,38965.0
2024-12-26 15:40:00,77.9,77.9,77.89,77.9,17678.0,76.5191,76.5191,76.5093,76.5191,17678.0
2024-12-26 15:50:00,77.9,77.91,77.89,77.91,56957.0,76.5191,76.529,76.5093,76.529,56957.0
2024-12-27 09:30:00,78.0,78.0,77.89,77.91,126710.0,76.6174,76.6174,76.5093,76.529,126710.0
2024-12-27 09:40:00,77.91,77.93,77.9,77.92,38261.0,76.529,76.5486,76.5191,76.5388,38261.0
2024-12-27 09:50:00,77.92,77.92,77.9,77.91,57915.0,76.5388,76.5388,76.5191,76.529,57915.0
2024-12-27 10:00:00,77.92,77.94,77.91,77.94,34564.0,76.5388,76.5584,76.529,76.5584,34564.0
2024-12-27 10:10:00,77.93,77.94,77.93,77.93,18667.0,76.5486,76.5584,76.5486,76.5486,18667.0
2024-12-27 10:20:00,77.94,77.94,77.92,77.94,108646.0,76.5584,76.5584,76.5388,76.5584,108646.0
2024-12-27 10:30:00,77.93,77.94,77.93,77.94,24312.0,76.5486,76.5584,76.5486,76.5584,24312.0
2024-12-27 10:40:00,77.94,77.94,77.93,77.94,32891.0,76.5584,76.5584,76.5486,76.5584,32891.0
2024-12-27 10:50:00,77.94,77.94,77.93,77.94,15979.0,76.5584,76.5584,76.5486,76.5584,15979.0
2024-12-27 11:00:00,77.94,77.94,77.92,77.93,57222.0,76.5584,76.5584,76.5388,76.5486,57222.0
2024-12-27 11:10:00,77.94,77.95,77.93,77.95,39204.0,76.5584,76.5683,76.5486,76.5683,39204.0
2024-12-27 11:20:00,77.95,77.95,77.94,77.95,15653.0,76.5683,76.5683,76.5584,76.5683,15653.0
2024-12-27 11:30:00,77.95,77.95,77.94,77.95,526843.0,76.5683,76.5683,76.5584,76.5683,526843.0
2024-12-27 11:40:00,77.95,77.95,77.93,77.95,28153.0,76.5683,76.5683,76.5486,76.5683,28153.0
2024-12-27 11:50:00,77.94,77.95,77.91,77.92,74437.0,76.5584,76.5683,76.529,76.5388,74437.0
2024-12-27 12:00:00,77.92,77.92,77.91,77.92,10145.0,76.5388,76.5388,76.529,76.5388,10145.0
2024-12-27 12:10:00,77.91,77.92,77.91,77.91,64735.0,76.529,76.5388,76.529,76.529,64735.0
2024-12-27 12:20:00,77.91,77.91,77.9,77.91,23067.0,76.529,76.529,76.5191,76.529,23067.0
2024-12-27 12:30:00,77.91,77.92,77.9,77.91,31021.0,76.529,76.5388,76.5191,76.529,31021.0
2024-12-27 12:40:00,77.92,77.92,77.91,77.92,20983.0,76.5388,76.5388,76.529,76.5388,20983.0
2024-12-27 12:50:00,77.92,77.92,77.9,77.9,97243.0,76.5388,76.5388,76.5191,76.5191,97243.0
2024-12-27 13:00:00,77.91,77.92,77.91,77.92,25594.0,76.529,76.5388,76.529,76.5388,25594.0
2024-12-27 13:10:00,77.92,77.92,77.91,77.92,18802.0,76.5388,76.5388,76.529,76.5388,18802.0
2024-12-27 13:20:00,77.91,77.92,77.89,77.89,31942.0,76.529,76.5388,76.5093,76.5093,31942.0
2024-12-27 13:30:00,77.9,77.91,77.89,77.91,30183.0,76.5191,76.529,76.5093,76.529,30183.0
2024-12-27 13:40:00,77.91,77.91,77.89,77.89,18520.0,76.529,76.529,76.5093,76.5093,18520.0
2024-12-27 13:50:00,77.9,77.9,77.88,77.89,27606.0,76.5191,76.5191,76.4995,76.5093,27606.0
2024-12-27 14:00:00,77.89,77.89,77.88,77.89,20768.0,76.5093,76.5093,76.4995,76.5093,20768.0
2024-12-27 14:10:00,77.89,77.89,77.88,77.89,44772.0,76.5093,76.5093,76.4995,76.5093,44772.0
2024-12-27 14:20:00,77.89,77.89,77.88,77.89,36805.0,76.5093,76.5093,76.4995,76.5093,36805.0
2024-12-27 14:30:00,77.89,77.89,77.88,77.88,18330.0,76.5093,76.5093,76.4995,76.4995,18330.0
2024-12-27 14:40:00,77.89,77.89,77.87,77.88,24660.0,76.5093,76.5093,76.4897,76.4995,24660.0
2024-12-27 14:50:00,77.88,77.89,77.87,77.88,94084.0,76.4995,76.5093,76.4897,76.4995,94084.0
2024-12-27 15:00:00,77.88,77.88,77.87,77.88,28331.0,76.4995,76.4995,76.4897,76.4995,28331.0
2024-12-27 15:10:00,77.88,77.88,77.87,77.88,32323.0,76.4995,76.4995,76.4897,76.4995,32323.0
2024-12-27 15:20:00,77.88,77.88,77.87,77.87,36686.0,76.4995,76.4995,76.4897,76.4897,36686.0
2024-12-27 15:30:00,77.87,77.88,77.86,77.87,46820.0,76.4897,76.4995,76.4799,76.4897,46820.0
2024-12-27 15:40:00,77.87,77.88,77.86,77.87,27506.0,76.4897,76.4995,76.4799,76.4897,27506.0
2024-12-27 15:50:00,77.88,77.91,77.86,77.89,83957.0,76.4995,76.529,76.4799,76.5093,83957.0
2024-12-30 09:30:00,77.89,77.99,77.87,77.96,57179.0,76.5093,76.6075,76.4897,76.5781,57179.0
2024-12-30 09:40:00,77.95,77.98,77.95,77.97,95783.0,76.5683,76.5977,76.5683,76.5879,95783.0
2024-12-30 09:50:00,77.97,77.99,77.97,77.98,48737.0,76.5879,76.6075,76.5879,76.5977,48737.0
2024-12-30 10:00:00,77.98,77.99,77.98,77.99,24320.0,76.5977,76.6075,76.5977,76.6075,24320.0
2024-12-30 10:10:00,77.98,77.99,77.98,77.98,16225.0,76.5977,76.6075,76.5977,76.5977,16225.0
2024-12-30 10:20:00,77.98,78.0,77.98,77.99,25589.0,76.5977,76.6174,76.5977,76.6075,25589.0
2024-12-30 10:30:00,77.98,77.99,77.97,77.97,40686.0,76.5977,76.6075,76.5879,76.5879,40686.0
2024-12-30 10:40:00,77.98,77.99,77.97,77.98,31103.0,76.5977,76.6075,76.5879,76.5977,31103.0
2024-12-30 10:50:00,77.98,77.98,77.97,77.98,11548.0,76.5977,76.5977,76.5879,76.5977,11548.0
2024-12-30 11:00:00,77.98,78.0,77.97,78.0,36186.0,76.5977,76.6174,76.5879,76.6174,36186.0
2024-12-30 11:10:00,78.0,78.0,77.98,77.98,23752.0,76.6174,76.6174,76.5977,76.5977,23752.0
2024-12-30 11:20:00,77.99,78.0,77.98,77.99,29789.0,76.6075,76.6174,76.5977,76.6075,29789.0
2024-12-30 11:30:00,78.0,78.01,77.99,77.99,43814.0,76.6174,76.6272,76.6075,76.6075,43814.0
2024-12-30 11:40:00,78.0,78.01,77.99,78.0,20698.0,76.6174,76.6272,76.6075,76.6174,20698.0
2024-12-30 11:50:00,78.0,78.01,78.0,78.01,24589.0,76.6174,76.6272,76.6174,76.6272,24589.0
2024-12-30 12:00:00,78.0,78.0,77.99,78.0,12197.0,76.6174,76.6174,76.6075,76.6174,12197.0
2024-12-30 12:10:00,78.0,78.0,77.99,78.0,19447.0,76.6174,76.6174,76.6075,76.6174,19447.0
2024-12-30 12:20:00,78.0,78.0,77.98,77.98,28263.0,76.6174,76.6174,76.5977,76.5977,28263.0
2024-12-30 12:30:00,77.98,77.99,77.98,77.99,8833.0,76.5977,76.6075,76.5977,76.6075,8833.0
2024-12-30 12:40:00,77.99,77.99,77.97,77.99,16134.0,76.6075,76.6075,76.5879,76.6075,16134.0
2024-12-30 12:50:00,77.98,78.0,77.98,78.0,67416.0,76.5977,76.6174,76.5977,76.6174,67416.0
2024-12-30 13:00:00,78.0,78.0,77.99,78.0,15576.0,76.6174,76.6174,76.6075,76.6174,15576.0
2024-12-30 13:10:00,78.0,78.0,77.98,78.0,35527.0,76.6174,76.6174,76.5977,76.6174,35527.0
2024-12-30 13:20:00,78.0,78.0,77.99,78.0,19240.0,76.6174,76.6174,76.6075,76.6174,19240.0
2024-12-30 13:30:00,77.99,78.0,77.99,78.0,19564.0,76.6075,76.6174,76.6075,76.6174,19564.0
2024-12-30 13:40:00,78.0,78.01,77.99,78.0,21249.0,76.6174,76.6272,76.6075,76.6174,21249.0
2024-12-30 13:50:00,78.0,78.02,78.0,78.0,14109.0,76.6174,76.637,76.6174,76.6174,14109.0
2024-12-30 14:00:00,78.0,78.02,78.0,78.02,27206.0,76.6174,76.637,76.6174,76.637,27206.0
2024-12-30 14:10:00,78.02,78.02,78.0,78.0,10387.0,76.637,76.637,76.6174,76.6174,10387.0
2024-12-30 14:20:00,78.01,78.02,78.0,78.01,53762.0,76.6272,76.637,76.6174,76.6272,53762.0
2024-12-30 14:30:00,78.01,78.02,78.0,78.01,48284.0,76.6272,76.637,76.6174,76.6272,48284.0
2024-12-30 14:40:00,78.0,78.02,78.0,78.01,27799.0,76.6174,76.637,76.6174,76.6272,27799.0
2024-12-30 14:50:00,78.01,78.02,78.0,78.02,25859.0,76.6272,76.637,76.6174,76.637,25859.0
2024-12-30 15:00:00,78.01,78.02,78.0,78.01,43905.0,76.6272,76.637,76.6174,76.6272,43905.0
2024-12-30 15:10:00,78.01,78.01,78.0,78.01,125960.0,76.6272,76.6272,76.6174,76.6272,125960.0
2024-12-30 15:20:00,78.01,78.01,78.0,78.01,17073.0,76.6272,76.6272,76.6174,76.6272,17073.0
2024-12-30 15:30:00,78.0,78.02,78.0,78.01,35810.0,76.6174,76.637,76.6174,76.6272,35810.0
2024-12-30 15:40:00,78.02,78.02,78.01,78.02,32407.0,76.637,76.637,76.6272,76.637,32407.0
2024-12-30 15:50:00,78.02,78.02,78.0,78.02,217600.0,76.637,76.637,76.6174,76.637,217600.0
2024-12-31 09:30:00,78.07,78.08,78.04,78.08,94606.0,76.6861,76.696,76.6567,76.696,94606.0
2024-12-31 09:40:00,78.08,78.08,78.06,78.07,69885.0,76.696,76.696,76.6763,76.6861,69885.0
2024-12-31 09:50:00,78.06,78.08,78.06,78.08,48168.0,76.6763,76.696,76.6763,76.696,48168.0
2024-12-31 10:00:00,78.08,78.08,78.05,78.06,57742.0,76.696,76.696,76.6665,76.6763,57742.0
2024-12-31 10:10:00,78.06,78.07,78.05,78.06,63010.0,76.6763,76.6861,76.6665,76.6763,63010.0
2024-12-31 10:20:00,78.06,78.07,78.04,78.06,102093.0,76.6763,76.6861,76.6567,76.6763,102093.0
2024-12-31 10:30:00,78.06,78.07,78.05,78.06,49241.0,76.6763,76.6861,76.6665,76.6763,49241.0
2024-12-31 10:40:00,78.06,78.06,78.03,78.04,50956.0,76.6763,76.6763,76.6468,76.6567,50956.0
2024-12-31 10:50:00,78.04,78.04,78.03,78.03,18708.0,76.6567,76.6567,76.6468,76.6468,18708.0
2024-12-31 11:00:00,78.04,78.04,78.01,78.02,30012.0,76.6567,76.6567,76.6272,76.637,30012.0
2024-12-31 11:10:00,78.02,78.02,78.0,78.0,266289.0,76.637,76.637,76.6174,76.6174,266289.0
2024-12-31 11:20:00,78.01,78.01,77.98,77.98,65151.0,76.6272,76.6272,76.5977,76.5977,65151.0
2024-12-31 11:30:00,77.98,77.99,77.97,77.99,69476.0,76.5977,76.6075,76.5879,76.6075,69476.0
2024-12-31 11:40:00,77.99,77.99,77.98,77.98,68833.0,76.6075,76.6075,76.5977,76.5977,68833.0
2024-12-31 11:50:00,77.98,77.99,77.97,77.98,57433.0,76.5977,76.6075,76.5879,76.5977,57433.0
2024-12-31 12:00:00,77.98,77.99,77.97,77.98,249862.0,76.5977,76.6075,76.5879,76.5977,249862.0
2024-12-31 12:10:00,77.98,77.98,77.97,77.97,39523.0,76.5977,76.5977,76.5879,76.5879,39523.0
2024-12-31 12:20:00,77.97,77.98,77.96,77.98,39904.0,76.5879,76.5977,76.5781,76.5977,39904.0
2024-12-31 12:30:00,77.98,77.98,77.96,77.97,51934.0,76.5977,76.5977,76.5781,76.5879,51934.0
2024-12-31 12:40:00,77.97,77.97,77.96,77.97,47460.0,76.5879,76.5879,76.5781,76.5879,47460.0
2024-12-31 12:50:00,77.96,77.99,77.96,77.97,42164.0,76.5781,76.6075,76.5781,76.5879,42164.0
2024-12-31 13:00:00,77.97,77.98,77.97,77.97,46752.0,76.5879,76.5977,76.5879,76.5879,46752.0
2024-12-31 13:10:00,77.97,77.97,77.96,77.97,25776.0,76.5879,76.5879,76.5781,76.5879,25776.0
2024-12-31 13:20:00,77.97,77.97,77.96,77.97,24253.0,76.5879,76.5879,76.5781,76.5879,24253.0
2024-12-31 13:30:00,77.97,77.98,77.96,77.98,20866.0,76.5879,76.5977,76.5781,76.5977,20866.0
2024-12-31 13:40:00,77.98,77.99,77.97,77.98,44828.0,76.5977,76.6075,76.5879,76.5977,44828.0
2024-12-31 13:50:00,77.98,77.99,77.98,77.98,17040.0,76.5977,76.6075,76.5977,76.5977,17040.0
2024-12-31 14:00:00,77.98,77.99,77.98,77.99,23521.0,76.5977,76.6075,76.5977,76.6075,23521.0
2024-12-31 14:10:00,77.99,78.0,77.99,78.0,14992.0,76.6075,76.6174,76.6075,76.6174,14992.0
2024-12-31 14:20:00,78.0,78.0,77.98,77.99,18496.0,76.6174,76.6174,76.5977,76.6075,18496.0
2024-12-31 14:30:00,77.98,78.0,77.98,78.0,10122.0,76.5977,76.6174,76.5977,76.6174,10122.0
2024-12-31 14:40:00,77.99,78.0,77.98,77.99,22474.0,76.6075,76.6174,76.5977,76.6075,22474.0
2024-12-31 14:50:00,77.99,78.0,77.99,78.0,25820.0,76.6075,76.6174,76.6075,76.6174,25820.0
2024-12-31 15:00:00,78.0,78.0,77.99,78.0,10573.0,76.6174,76.6174,76.6075,76.6174,10573.0
2024-12-31 15:10:00,78.0,78.0,77.99,78.0,18010.0,76.6174,76.6174,76.6075,76.6174,18010.0
2024-12-31 15:20:00,78.0,78.01,77.99,78.0,42327.0,76.6174,76.6272,76.6075,76.6174,42327.0
2024-12-31 15:30:00,78.0,78.01,77.99,78.0,50894.0,76.6174,76.6272,76.6075,76.6174,50894.0
2024-12-31 15:40:00,78.0,78.01,77.99,78.01,38101.0,76.6174,76.6272,76.6075,76.6272,38101.0
2024-12-31 15:50:00,78.01,78.1,78.0,78.02,110131.0,76.6272,76.7156,76.6174,76.637,110131.0
2025-01-02 09:30:00,78.02,78.1,78.02,78.04,95527.0,76.637,76.7156,76.637,76.6567,95527.0
2025-01-02 09:40:00,78.05,78.07,78.04,78.06,43824.0,76.6665,76.6861,76.6567,76.6763,43824.0
2025-01-02 09:50:00,78.05,78.08,78.05,78.08,39515.0,76.6665,76.696,76.6665,76.696,39515.0
2025-01-02 10:00:00,78.08,78.08,78.06,78.08,94520.0,76.696,76.696,76.6763,76.696,94520.0
2025-01-02 10:10:00,78.08,78.09,78.07,78.09,30317.0,76.696,76.7058,76.6861,76.7058,30317.0
2025-01-02 10:20:00,78.09,78.11,78.07,78.07,35522.0,76.7058,76.7254,76.6861,76.6861,35522.0
2025-01-02 10:30:00,78.08,78.08,78.06,78.07,37596.0,76.696,76.696,76.6763,76.6861,37596.0
2025-01-02 10:40:00,78.06,78.07,78.05,78.05,34362.0,76.6763,76.6861,76.6665,76.6665,34362.0
2025-01-02 10:50:00,78.06,78.06,78.04,78.04,24791.0,76.6763,76.6763,76.6567,76.6567,24791.0
2025-01-02 11:00:00,78.05,78.05,78.02,78.03,220290.0,76.6665,76.6665,76.637,76.6468,220290.0
2025-01-02 11:10:00,78.03,78.03,78.02,78.03,17369.0,76.6468,76.6468,76.637,76.6468,17369.0
2025-01-02 11:20:00,78.03,78.03,78.01,78.03,105383.0,76.6468,76.6468,76.6272,76.6468,105383.0
2025-01-02 11:30:00,78.03,78.03,78.01,78.02,66710.0,76.6468,76.6468,76.6272,76.637,66710.0
2025-01-02 11:40:00,78.02,78.02,77.99,78.01,38174.0,76.637,76.637,76.6075,76.6272,38174.0
2025-01-02 11:50:00,78.0,78.02,77.99,78.0,19645.0,76.6174,76.637,76.6075,76.6174,19645.0
2025-01-02 12:00:00,78.0,78.0,77.99,77.99,25070.0,76.6174,76.6174,76.6075,76.6075,25070.0
2025-01-02 12:10:00,78.0,78.0,77.99,78.0,38200.0,76.6174,76.6174,76.6075,76.6174,38200.0
2025-01-02 12:20:00,78.0,78.0,77.97,77.98,35945.0,76.6174,76.6174,76.5879,76.5977,35945.0
2025-01-02 12:30:00,77.98,77.99,77.97,77.98,7456.0,76.5977,76.6075,76.5879,76.5977,7456.0
2025-01-02 12:40:00,77.99,78.01,77.98,78.01,35630.0,76.6075,76.6272,76.5977,76.6272,35630.0
2025-01-02 12:50:00,78.01,78.01,78.0,78.01,31780.0,76.6272,76.6272,76.6174,76.6272,31780.0
2025-01-02 13:00:00,78.01,78.01,78.0,78.01,18265.0,76.6272,76.6272,76.6174,76.6272,18265.0
2025-01-02 13:10:00,78.01,78.02,78.0,78.02,24197.0,76.6272,76.637,76.6174,76.637,24197.0
2025-01-02 13:20:00,78.02,78.02,78.01,78.02,18279.0,76.637,76.637,76.6272,76.637,18279.0
2025-01-02 13:30:00,78.02,78.02,78.01,78.02,18486.0,76.637,76.637,76.6272,76.637,18486.0
2025-01-02 13:40:00,78.02,78.03,78.01,78.03,47255.0,76.637,76.6468,76.6272,76.6468,47255.0
2025-01-02 13:50:00,78.02,78.04,78.02,78.04,15620.0,76.637,76.6567,76.637,76.6567,15620.0
2025-01-02 14:00:00,78.04,78.04,78.03,78.04,54211.0,76.6567,76.6567,76.6468,76.6567,54211.0
2025-01-02 14:10:00,78.04,78.04,78.02,78.02,18149.0,76.6567,76.6567,76.637,76.637,18149.0
2025-01-02 14:20:00,78.02,78.03,78.01,78.02,27989.0,76.637,76.6468,76.6272,76.637,27989.0
2025-01-02 14:30:00,78.02,78.02,78.01,78.02,30879.0,76.637,76.637,76.6272,76.637,30879.0
2025-01-02 14:40:00,78.02,78.02,78.01,78.01,96759.0,76.637,76.637,76.6272,76.6272,96759.0
2025-01-02 14:50:00,78.02,78.03,78.0,78.03,191302.0,76.637,76.6468,76.6174,76.6468,191302.0
2025-01-02 15:00:00,78.03,78.03,78.02,78.03,13969.0,76.6468,76.6468,76.637,76.6468,13969.0
2025-01-02 15:10:00,78.02,78.04,78.02,78.04,123182.0,76.637,76.6567,76.637,76.6567,123182.0
2025-01-02 15:20:00,78.04,78.04,78.03,78.04,69958.0,76.6567,76.6567,76.6468,76.6567,69958.0
2025-01-02 15:30:00,78.04,78.04,78.02,78.03,160188.0,76.6567,76.6567,76.637,76.6468,160188.0
2025-01-02 15:40:00,78.03,78.04,78.02,78.03,195083.0,76.6468,76.6567,76.637,76.6468,195083.0
2025-01-02 15:50:00,78.03,78.03,78.02,78.03,94257.0,76.6468,76.6468,76.637,76.6468,94257.0
2025-01-03 09:30:00,78.03,78.09,78.03,78.09,29513.0,76.6468,76.7058,76.6468,76.7058,29513.0
2025-01-03 09:40:00,78.09,78.09,78.08,78.09,89779.0,76.7058,76.7058,76.696,76.7058,89779.0
2025-01-03 09:50:00,78.09,78.1,78.08,78.08,155784.0,76.7058,76.7156,76.696,76.696,155784.0
2025-01-03 10:00:00,78.08,78.08,78.04,78.06,108420.0,76.696,76.696,76.6567,76.6763,108420.0
2025-01-03 10:10:00,78.06,78.07,78.04,78.05,97244.0,76.6763,76.6861,76.6567,76.6665,97244.0
2025-01-03 10:20:00,78.05,78.06,78.04,78.05,49092.0,76.6665,76.6763,76.6567,76.6665,49092.0
2025-01-03 10:30:00,78.04,78.06,78.04,78.05,18098.0,76.6567,76.6763,76.6567,76.6665,18098.0
2025-01-03 10:40:00,78.06,78.06,78.03,78.04,39478.0,76.6763,76.6763,76.6468,76.6567,39478.0
2025-01-03 10:50:00,78.04,78.05,78.03,78.04,28119.0,76.6567,76.6665,76.6468,76.6567,28119.0
2025-01-03 11:00:00,78.04,78.05,78.03,78.05,31799.0,76.6567,76.6665,76.6468,76.6665,31799.0
2025-01-03 11:10:00,78.05,78.06,78.04,78.06,29369.0,76.6665,76.6763,76.6567,76.6763,29369.0
2025-01-03 11:20:00,78.06,78.06,78.04,78.05,39376.0,76.6763,76.6763,76.6567,76.6665,39376.0
2025-01-03 11:30:00,78.05,78.06,78.05,78.05,17800.0,76.6665,76.6763,76.6665,76.6665,17800.0
2025-01-03 11:40:00,78.05,78.06,78.04,78.05,24072.0,76.6665,76.6763,76.6567,76.6665,24072.0
2025-01-03 11:50:00,78.05,78.05,78.04,78.04,41830.0,76.6665,76.6665,76.6567,76.6567,41830.0
2025-01-03 12:00:00,78.04,78.06,78.04,78.06,33620.0,76.6567,76.6763,76.6567,76.6763,33620.0
2025-01-03 12:10:00,78.06,78.07,78.05,78.07,35822.0,76.6763,76.6861,76.6665,76.6861,35822.0
2025-01-03 12:20:00,78.06,78.07,78.05,78.06,23166.0,76.6763,76.6861,76.6665,76.6763,23166.0
2025-01-03 12:30:00,78.06,78.07,78.05,78.05,33806.0,76.6763,76.6861,76.6665,76.6665,33806.0
2025-01-03 12:40:00,78.05,78.05,78.04,78.05,21068.0,76.6665,76.6665,76.6567,76.6665,21068.0
2025-01-03 12:50:00,78.05,78.05,78.03,78.03,41679.0,76.6665,76.6665,76.6468,76.6468,41679.0
2025-01-03 13:00:00,78.03,78.04,78.02,78.03,22741.0,76.6468,76.6567,76.637,76.6468,22741.0
2025-01-03 13:10:00,78.03,78.03,78.01,78.01,55008.0,76.6468,76.6468,76.6272,76.6272,55008.0
2025-01-03 13:20:00,78.01,78.03,78.01,78.03,15874.0,76.6272,76.6468,76.6272,76.6468,15874.0
2025-01-03 13:30:00,78.02,78.04,78.02,78.03,22576.0,76.637,76.6567,76.637,76.6468,22576.0
2025-01-03 13:40:00,78.02,78.03,78.02,78.03,15492.0,76.637,76.6468,76.637,76.6468,15492.0
2025-01-03 13:50:00,78.02,78.03,78.01,78.02,17454.0,76.637,76.6468,76.6272,76.637,17454.0
2025-01-03 14:00:00,78.02,78.03,78.01,78.03,24516.0,76.637,76.6468,76.6272,76.6468,24516.0
2025-01-03 14:10:00,78.02,78.03,78.01,78.02,15799.0,76.637,76.6468,76.6272,76.637,15799.0
2025-01-03 14:20:00,78.02,78.02,78.01,78.02,28181.0,76.637,76.637,76.6272,76.637,28181.0
2025-01-03 14:30:00,78.01,78.02,78.01,78.02,30098.0,76.6272,76.637,76.6272,76.637,30098.0
2025-01-03 14:40:00,78.02,78.02,78.0,78.0,24144.0,76.637,76.637,76.6174,76.6174,24144.0
2025-01-03 14:50:00,78.01,78.01,77.98,77.98,37527.0,76.6272,76.6272,76.5977,76.5977,37527.0
2025-01-03 15:00:00,77.98,78.0,77.97,77.98,17204.0,76.5977,76.6174,76.5879,76.5977,17204.0
2025-01-03 15:10:00,77.99,78.0,77.98,78.0,38377.0,76.6075,76.6174,76.5977,76.6174,38377.0
2025-01-03 15:20:00,78.0,78.0,77.99,78.0,64788.0,76.6174,76.6174,76.6075,76.6174,64788.0
2025-01-03 15:30:00,77.99,78.0,77.98,77.99,58247.0,76.6075,76.6174,76.5977,76.6075,58247.0
2025-01-03 15:40:00,77.98,77.99,77.98,77.99,36067.0,76.5977,76.6075,76.5977,76.6075,36067.0
2025-01-03 15:50:00,77.98,77.99,77.98,77.98,30936.0,76.5977,76.6075,76.5977,76.5977,30936.0
2025-01-06 09:30:00,78.0,78.0,77.96,77.97,62426.0,76.6174,76.6174,76.5781,76.5879,62426.0
2025-01-06 09:40:00,77.97,77.98,77.95,77.97,15665.0,76.5879,76.5977,76.5683,76.5879,15665.0
2025-01-06 09:50:00,77.97,77.98,77.96,77.97,26952.0,76.5879,76.5977,76.5781,76.5879,26952.0
2025-01-06 10:00:00,77.98,77.98,77.96,77.97,27641.0,76.5977,76.5977,76.5781,76.5879,27641.0
2025-01-06 10:10:00,77.97,77.98,77.96,77.98,35836.0,76.5879,76.5977,76.5781,76.5977,35836.0
2025-01-06 10:20:00,77.97,77.97,77.96,77.97,17952.0,76.5879,76.5879,76.5781,76.5879,17952.0
2025-01-06 10:30:00,77.97,77.98,77.96,77.98,35529.0,76.5879,76.5977,76.5781,76.5977,35529.0
2025-01-06 10:40:00,77.97,77.98,77.97,77.97,83946.0,76.5879,76.5977,76.5879,76.5879,83946.0
2025-01-06 10:50:00,77.98,77.99,77.97,77.98,114890.0,76.5977,76.6075,76.5879,76.5977,114890.0
2025-01-06 11:00:00,77.98,78.0,77.98,78.0,70007.0,76.5977,76.6174,76.5977,76.6174,70007.0
2025-01-06 11:10:00,78.0,78.02,77.99,78.01,40695.0,76.6174,76.637,76.6075,76.6272,40695.0
2025-01-06 11:20:00,78.02,78.03,78.01,78.03,51823.0,76.637,76.6468,76.6272,76.6468,51823.0
2025-01-06 11:30:00,78.03,78.03,78.0,78.0,68046.0,76.6468,76.6468,76.6174,76.6174,68046.0
2025-01-06 11:40:00,78.01,78.01,78.0,78.01,32710.0,76.6272,76.6272,76.6174,76.6272,32710.0
2025-01-06 11:50:00,78.01,78.01,78.0,78.01,15982.0,76.6272,76.6272,76.6174,76.6272,15982.0
2025-01-06 12:00:00,78.01,78.01,78.0,78.01,55224.0,76.6272,76.6272,76.6174,76.6272,55224.0
2025-01-06 12:10:00,78.01,78.02,78.0,78.02,45804.0,76.6272,76.637,76.6174,76.637,45804.0
2025-01-06 12:20:00,78.02,78.02,78.01,78.01,32469.0,76.637,76.637,76.6272,76.6272,32469.0
2025-01-06 12:30:00,78.02,78.02,77.99,78.0,125109.0,76.637,76.637,76.6075,76.6174,125109.0
2025-01-06 12:40:00,78.0,78.02,77.99,78.01,187690.0,76.6174,76.637,76.6075,76.6272,187690.0
2025-01-06 12:50:00,78.01,78.03,78.0,78.03,537704.0,76.6272,76.6468,76.6174,76.6468,537704.0
2025-01-06 13:00:00,78.03,78.03,77.99,78.0,150930.0,76.6468,76.6468,76.6075,76.6174,150930.0
2025-01-06 13:10:00,78.0,78.01,77.99,78.01,55741.0,76.6174,76.6272,76.6075,76.6272,55741.0
2025-01-06 13:20:00,78.01,78.02,78.0,78.02,56869.0,76.6272,76.637,76.6174,76.637,56869.0
2025-01-06 13:30:00,78.01,78.02,77.99,78.0,31319.0,76.6272,76.637,76.6075,76.6174,31319.0
2025-01-06 13:40:00,78.0,78.0,77.98,77.99,38708.0,76.6174,76.6174,76.5977,76.6075,38708.0
2025-01-06 13:50:00,77.98,77.99,77.98,77.98,61725.0,76.5977,76.6075,76.5977,76.5977,61725.0
2025-01-06 14:00:00,77.99,78.0,77.97,77.98,38440.0,76.6075,76.6174,76.5879,76.5977,38440.0
2025-01-06 14:10:00,77.99,77.99,77.98,77.98,16544.0,76.6075,76.6075,76.5977,76.5977,16544.0
2025-01-06 14:20:00,77.98,77.99,77.98,77.98,44148.0,76.5977,76.6075,76.5977,76.5977,44148.0
2025-01-06 14:30:00,77.98,77.99,77.98,77.99,58819.0,76.5977,76.6075,76.5977,76.6075,58819.0
2025-01-06 14:40:00,77.99,77.99,77.98,77.99,24855.0,76.6075,76.6075,76.5977,76.6075,24855.0
2025-01-06 14:50:00,77.98,77.99,77.98,77.98,34367.0,76.5977,76.6075,76.5977,76.5977,34367.0
2025-01-06 15:00:00,77.98,77.99,77.98,77.98,19884.0,76.5977,76.6075,76.5977,76.5977,19884.0
2025-01-06 15:10:00,77.98,77.99,77.97,77.98,27358.0,76.5977,76.6075,76.5879,76.5977,27358.0
2025-01-06 15:20:00,77.98,77.98,77.97,77.97,57695.0,76.5977,76.5977,76.5879,76.5879,57695.0
2025-01-06 15:30:00,77.97,77.98,77.97,77.98,41352.0,76.5879,76.5977,76.5879,76.5977,41352.0
2025-01-06 15:40:00,77.98,77.98,77.97,77.97,60691.0,76.5977,76.5977,76.5879,76.5879,60691.0
2025-01-06 15:50:00,77.97,77.99,77.96,77.99,238637.0,76.5879,76.6075,76.5781,76.6075,238637.0
2025-01-07 09:30:00,77.97,78.0,77.94,77.99,54900.0,76.5879,76.6174,76.5584,76.6075,54900.0
2025-01-07 09:40:00,77.99,78.0,77.98,77.98,80830.0,76.6075,76.6174,76.5977,76.5977,80830.0
2025-01-07 09:50:00,77.98,77.99,77.97,77.98,65202.0,76.5977,76.6075,76.5879,76.5977,65202.0
2025-01-07 10:00:00,77.97,77.98,77.88,77.88,142860.0,76.5879,76.5977,76.4995,76.4995,142860.0
2025-01-07 10:10:00,77.89,77.92,77.88,77.92,43751.0,76.5093,76.5388,76.4995,76.5388,43751.0
2025-01-07 10:20:00,77.92,77.92,77.91,77.92,45434.0,76.5388,76.5388,76.529,76.5388,45434.0
2025-01-07 10:30:00,77.92,77.92,77.89,77.9,66536.0,76.5388,76.5388,76.5093,76.5191,66536.0
2025-01-07 10:40:00,77.9,77.91,77.88,77.9,34540.0,76.5191,76.529,76.4995,76.5191,34540.0
2025-01-07 10:50:00,77.9,77.91,77.9,77.9,89302.0,76.5191,76.529,76.5191,76.5191,89302.0
2025-01-07 11:00:00,77.9,77.9,77.89,77.89,103404.0,76.5191,76.5191,76.5093,76.5093,103404.0
2025-01-07 11:10:00,77.89,77.89,77.87,77.88,51002.0,76.5093,76.5093,76.4897,76.4995,51002.0
2025-01-07 11:20:00,77.88,77.89,77.87,77.88,59548.0,76.4995,76.5093,76.4897,76.4995,59548.0
2025-01-07 11:30:00,77.89,77.91,77.88,77.91,214125.0,76.5093,76.529,76.4995,76.529,214125.0
2025-01-07 11:40:00,77.9,77.92,77.9,77.91,69524.0,76.5191,76.5388,76.5191,76.529,69524.0
2025-01-07 11:50:00,77.92,77.92,77.89,77.91,79491.0,76.5388,76.5388,76.5093,76.529,79491.0
2025-01-07 12:00:00,77.91,77.91,77.9,77.9,69238.0,76.529,76.529,76.5191,76.5191,69238.0
2025-01-07 12:10:00,77.91,77.92,77.89,77.92,141646.0,76.529,76.5388,76.5093,76.5388,141646.0
2025-01-07 12:20:00,77.91,77.95,77.91,77.94,85669.0,76.529,76.5683,76.529,76.5584,85669.0
2025-01-07 12:30:00,77.95,77.95,77.93,77.94,30793.0,76.5683,76.5683,76.5486,76.5584,30793.0
2025-01-07 12:40:00,77.94,77.95,77.93,77.95,151893.0,76.5584,76.5683,76.5486,76.5683,151893.0
2025-01-07 12:50:00,77.95,77.95,77.93,77.94,255255.0,76.5683,76.5683,76.5486,76.5584,255255.0
2025-01-07 13:00:00,77.94,77.95,77.93,77.95,72734.0,76.5584,76.5683,76.5486,76.5683,72734.0
2025-01-07 13:10:00,77.94,77.96,77.93,77.95,59626.0,76.5584,76.5781,76.5486,76.5683,59626.0
2025-01-07 13:20:00,77.95,77.96,77.92,77.94,36995.0,76.5683,76.5781,76.5388,76.5584,36995.0
2025-01-07 13:30:00,77.94,77.94,77.91,77.91,64003.0,76.5584,76.5584,76.529,76.529,64003.0
2025-01-07 13:40:00,77.92,77.92,77.89,77.9,149647.0,76.5388,76.5388,76.5093,76.5191,149647.0
2025-01-07 13:50:00,77.9,77.9,77.89,77.9,41262.0,76.5191,76.5191,76.5093,76.5191,41262.0
2025-01-07 14:00:00,77.9,77.93,77.89,77.93,26641.0,76.5191,76.5486,76.5093,76.5486,26641.0
2025-01-07 14:10:00,77.92,77.93,77.91,77.93,56757.0,76.5388,76.5486,76.529,76.5486,56757.0
2025-01-07 14:20:00,77.92,77.93,77.92,77.92,60952.0,76.5388,76.5486,76.5388,76.5388,60952.0
2025-01-07 14:30:00,77.92,77.93,77.92,77.92,49662.0,76.5388,76.5486,76.5388,76.5388,49662.0
2025-01-07 14:40:00,77.92,77.94,77.91,77.93,46407.0,76.5388,76.5584,76.529,76.5486,46407.0
2025-01-07 14:50:00,77.94,77.94,77.92,77.92,86300.0,76.5584,76.5584,76.5388,76.5388,86300.0
2025-01-07 15:00:00,77.93,77.94,77.92,77.94,27807.0,76.5486,76.5584,76.5388,76.5584,27807.0
2025-01-07 15:10:00,77.94,77.94,77.93,77.94,70928.0,76.5584,76.5584,76.5486,76.5584,70928.0
2025-01-07 15:20:00,77.94,77.95,77.93,77.93,48067.0,76.5584,76.5683,76.5486,76.5486,48067.0
2025-01-07 15:30:00,77.94,77.94,77.93,77.94,48644.0,76.5584,76.5584,76.5486,76.5584,48644.0
2025-01-07 15:40:00,77.94,77.95,77.93,77.94,57192.0,76.5584,76.5683,76.5486,76.5584,57192.0
2025-01-07 15:50:00,77.95,77.95,77.92,77.93,108306.0,76.5683,76.5683,76.5388,76.5486,108306.0
2025-01-08 09:30:00,77.93,77.96,77.93,77.95,144228.0,76.5486,76.5781,76.5486,76.5683,144228.0
2025-01-08 09:40:00,77.96,77.98,77.95,77.97,2050922.0,76.5781,76.5977,76.5683,76.5879,2050922.0
2025-01-08 09:50:00,77.98,77.99,77.97,77.98,51561.0,76.5977,76.6075,76.5879,76.5977,51561.0
2025-01-08 10:00:00,77.99,78.02,77.98,78.02,1515634.0,76.6075,76.637,76.5977,76.637,1515634.0
2025-01-08 10:10:00,78.02,78.02,77.98,77.99,112908.0,76.637,76.637,76.5977,76.6075,112908.0
2025-01-08 10:20:00,77.98,78.0,77.98,77.98,241607.0,76.5977,76.6174,76.5977,76.5977,241607.0
2025-01-08 10:30:00,77.99,78.01,77.98,78.0,52699.0,76.6075,76.6272,76.5977,76.6174,52699.0
2025-01-08 10:40:00,78.0,78.01,77.99,78.01,42248.0,76.6174,76.6272,76.6075,76.6272,42248.0
2025-01-08 10:50:00,78.01,78.01,77.99,78.0,31494.0,76.6272,76.6272,76.6075,76.6174,31494.0
2025-01-08 11:00:00,78.0,78.0,77.98,77.99,109439.0,76.6174,76.6174,76.5977,76.6075,109439.0
2025-01-08 11:10:00,77.98,78.0,77.97,77.99,1052904.0,76.5977,76.6174,76.5879,76.6075,1052904.0
2025-01-08 11:20:00,77.99,78.0,77.98,77.98,142959.0,76.6075,76.6174,76.5977,76.5977,142959.0
2025-01-08 11:30:00,77.98,78.0,77.98,78.0,19224.0,76.5977,76.6174,76.5977,76.6174,19224.0
2025-01-08 11:40:00,78.0,78.0,77.98,77.99,30387.0,76.6174,76.6174,76.5977,76.6075,30387.0
2025-01-08 11:50:00,77.99,78.0,77.99,78.0,18247.0,76.6075,76.6174,76.6075,76.6174,18247.0
2025-01-08 12:00:00,78.0,78.0,77.98,77.98,31403.0,76.6174,76.6174,76.5977,76.5977,31403.0
2025-01-08 12:10:00,77.98,77.99,77.98,77.98,56209.0,76.5977,76.6075,76.5977,76.5977,56209.0
2025-01-08 12:20:00,77.98,77.99,77.97,77.98,23319.0,76.5977,76.6075,76.5879,76.5977,23319.0
2025-01-08 12:30:00,77.98,77.99,77.96,77.97,23209.0,76.5977,76.6075,76.5781,76.5879,23209.0
2025-01-08 12:40:00,77.96,77.98,77.96,77.98,88244.0,76.5781,76.5977,76.5781,76.5977,88244.0
2025-01-08 12:50:00,77.98,77.99,77.97,77.98,25243.0,76.5977,76.6075,76.5879,76.5977,25243.0
2025-01-08 13:00:00,77.99,78.01,77.99,78.0,74863.0,76.6075,76.6272,76.6075,76.6174,74863.0
2025-01-08 13:10:00,78.0,78.0,77.97,77.97,31789.0,76.6174,76.6174,76.5879,76.5879,31789.0
2025-01-08 13:20:00,77.97,77.99,77.97,77.98,23876.0,76.5879,76.6075,76.5879,76.5977,23876.0
2025-01-08 13:30:00,77.98,77.99,77.98,77.98,62626.0,76.5977,76.6075,76.5977,76.5977,62626.0
2025-01-08 13:40:00,77.98,77.98,77.96,77.97,33731.0,76.5977,76.5977,76.5781,76.5879,33731.0
2025-01-08 13:50:00,77.97,77.97,77.94,77.95,113971.0,76.5879,76.5879,76.5584,76.5683,113971.0
2025-01-08 14:00:00,77.95,77.97,77.94,77.97,105908.0,76.5683,76.5879,76.5584,76.5879,105908.0
2025-01-08 14:10:00,77.96,77.98,77.95,77.98,33566.0,76.5781,76.5977,76.5683,76.5977,33566.0
2025-01-08 14:20:00,77.97,77.98,77.96,77.98,33318.0,76.5879,76.5977,76.5781,76.5977,33318.0
2025-01-08 14:30:00,77.98,77.98,77.96,77.97,23961.0,76.5977,76.5977,76.5781,76.5879,23961.0
2025-01-08 14:40:00,77.97,77.97,77.95,77.95,47816.0,76.5879,76.5879,76.5683,76.5683,47816.0
2025-01-08 14:50:00,77.95,77.97,77.95,77.97,42295.0,76.5683,76.5879,76.5683,76.5879,42295.0
2025-01-08 15:00:00,77.97,77.97,77.96,77.97,40147.0,76.5879,76.5879,76.5781,76.5879,40147.0
2025-01-08 15:10:00,77.97,77.99,77.96,77.99,54194.0,76.5879,76.6075,76.5781,76.6075,54194.0
2025-01-08 15:20:00,77.99,77.99,77.97,77.98,156218.0,76.6075,76.6075,76.5879,76.5977,156218.0
2025-01-08 15:30:00,77.98,77.98,77.97,77.97,216218.0,76.5977,76.5977,76.5879,76.5879,216218.0
2025-01-08 15:40:00,77.98,78.0,77.97,78.0,244039.0,76.5977,76.6174,76.5879,76.6174,244039.0
2025-01-08 15:50:00,77.99,78.0,77.97,77.98,694149.0,76.6075,76.6174,76.5879,76.5977,694149.0
2025-01-10 09:30:00,77.94,77.94,77.84,77.88,130530.0,76.5584,76.5584,76.4602,76.4995,130530.0
2025-01-10 09:40:00,77.88,77.88,77.85,77.86,28913.0,76.4995,76.4995,76.47,76.4799,28913.0
2025-01-10 09:50:00,77.86,77.87,77.84,77.86,30092.0,76.4799,76.4897,76.4602,76.4799,30092.0
2025-01-10 10:00:00,77.86,77.86,77.82,77.84,55584.0,76.4799,76.4799,76.4406,76.4602,55584.0
2025-01-10 10:10:00,77.84,77.88,77.83,77.87,17951.0,76.4602,76.4995,76.4504,76.4897,17951.0
2025-01-10 10:20:00,77.88,77.89,77.87,77.89,34995.0,76.4995,76.5093,76.4897,76.5093,34995.0
2025-01-10 10:30:00,77.89,77.89,77.85,77.86,175492.0,76.5093,76.5093,76.47,76.4799,175492.0
2025-01-10 10:40:00,77.85,77.86,77.84,77.84,45538.0,76.47,76.4799,76.4602,76.4602,45538.0
2025-01-10 10:50:00,77.84,77.85,77.82,77.83,55403.0,76.4602,76.47,76.4406,76.4504,55403.0
2025-01-10 11:00:00,77.83,77.83,77.81,77.82,47814.0,76.4504,76.4504,76.4307,76.4406,47814.0
2025-01-10 11:10:00,77.81,77.83,77.81,77.83,24577.0,76.4307,76.4504,76.4307,76.4504,24577.0
2025-01-10 11:20:00,77.82,77.84,77.82,77.83,23200.0,76.4406,76.4602,76.4406,76.4504,23200.0
2025-01-10 11:30:00,77.83,77.84,77.81,77.83,51097.0,76.4504,76.4602,76.4307,76.4504,51097.0
2025-01-10 11:40:00,77.83,77.84,77.82,77.83,53568.0,76.4504,76.4602,76.4406,76.4504,53568.0
2025-01-10 11:50:00,77.83,77.84,77.81,77.81,123845.0,76.4504,76.4602,76.4307,76.4307,123845.0
2025-01-10 12:00:00,77.81,77.82,77.8,77.81,54326.0,76.4307,76.4406,76.4209,76.4307,54326.0
2025-01-10 12:10:00,77.81,77.82,77.8,77.81,33115.0,76.4307,76.4406,76.4209,76.4307,33115.0
2025-01-10 12:20:00,77.81,77.82,77.8,77.81,28744.0,76.4307,76.4406,76.4209,76.4307,28744.0
2025-01-10 12:30:00,77.82,77.83,77.81,77.82,14726.0,76.4406,76.4504,76.4307,76.4406,14726.0
2025-01-10 12:40:00,77.82,77.84,77.82,77.82,37245.0,76.4406,76.4602,76.4406,76.4406,37245.0
2025-01-10 12:50:00,77.82,77.83,77.81,77.81,66706.0,76.4406,76.4504,76.4307,76.4307,66706.0
2025-01-10 13:00:00,77.81,77.82,77.8,77.81,53415.0,76.4307,76.4406,76.4209,76.4307,53415.0
2025-01-10 13:10:00,77.8,77.8,77.79,77.8,143374.0,76.4209,76.4209,76.4111,76.4209,143374.0
2025-01-10 13:20:00,77.8,77.8,77.79,77.79,78829.0,76.4209,76.4209,76.4111,76.4111,78829.0
2025-01-10 13:30:00,77.79,77.8,77.77,77.78,63152.0,76.4111,76.4209,76.3914,76.4013,63152.0
2025-01-10 13:40:00,77.78,77.78,77.77,77.78,22105.0,76.4013,76.4013,76.3914,76.4013,22105.0
2025-01-10 13:50:00,77.78,77.78,77.76,77.77,93601.0,76.4013,76.4013,76.3816,76.3914,93601.0
2025-01-10 14:00:00,77.77,77.77,77.76,77.76,39786.0,76.3914,76.3914,76.3816,76.3816,39786.0
2025-01-10 14:10:00,77.76,77.77,77.76,77.76,53513.0,76.3816,76.3914,76.3816,76.3816,53513.0
2025-01-10 14:20:00,77.76,77.77,77.75,77.76,33174.0,76.3816,76.3914,76.3718,76.3816,33174.0
2025-01-10 14:30:00,77.76,77.76,77.75,77.75,37938.0,76.3816,76.3816,76.3718,76.3718,37938.0
2025-01-10 14:40:00,77.76,77.76,77.75,77.76,65433.0,76.3816,76.3816,76.3718,76.3816,65433.0
2025-01-10 14:50:00,77.76,77.76,77.74,77.75,121672.0,76.3816,76.3816,76.362,76.3718,121672.0
2025-01-10 15:00:00,77.75,77.76,77.74,77.75,46120.0,76.3718,76.3816,76.362,76.3718,46120.0
2025-01-10 15:10:00,77.75,77.75,77.73,77.74,54022.0,76.3718,76.3718,76.3522,76.362,54022.0
2025-01-10 15:20:00,77.73,77.75,77.73,77.74,62073.0,76.3522,76.3718,76.3522,76.362,62073.0
2025-01-10 15:30:00,77.75,77.76,77.74,77.76,42776.0,76.3718,76.3816,76.362,76.3816,42776.0
2025-01-10 15:40:00,77.76,77.76,77.75,77.75,178504.0,76.3816,76.3816,76.3718,76.3718,178504.0
2025-01-10 15:50:00,77.76,77.79,77.75,77.79,183612.0,76.3816,76.4111,76.3718,76.4111,183612.0
2025-01-13 09:30:00,77.73,77.76,77.72,77.73,80495.0,76.3522,76.3816,76.3423,76.3522,80495.0
2025-01-13 09:40:00,77.74,77.76,77.73,77.76,96846.0,76.362,76.3816,76.3522,76.3816,96846.0
2025-01-13 09:50:00,77.75,77.76,77.73,77.73,32773.0,76.3718,76.3816,76.3522,76.3522,32773.0
2025-01-13 10:00:00,77.73,77.75,77.73,77.74,54177.0,76.3522,76.3718,76.3522,76.362,54177.0
2025-01-13 10:10:00,77.74,77.75,77.72,77.73,37006.0,76.362,76.3718,76.3423,76.3522,37006.0
2025-01-13 10:20:00,77.73,77.74,77.72,77.72,27177.0,76.3522,76.362,76.3423,76.3423,27177.0
2025-01-13 10:30:00,77.72,77.74,77.71,77.73,65330.0,76.3423,76.362,76.3325,76.3522,65330.0
2025-01-13 10:40:00,77.73,77.75,77.73,77.74,205838.0,76.3522,76.3718,76.3522,76.362,205838.0
2025-01-13 10:50:00,77.73,77.74,77.72,77.73,40153.0,76.3522,76.362,76.3423,76.3522,40153.0
2025-01-13 11:00:00,77.73,77.73,77.71,77.72,172311.0,76.3522,76.3522,76.3325,76.3423,172311.0
2025-01-13 11:10:00,77.72,77.72,77.69,77.7,88821.0,76.3423,76.3423,76.3129,76.3227,88821.0
2025-01-13 11:20:00,77.69,77.71,77.69,77.7,22629.0,76.3129,76.3325,76.3129,76.3227,22629.0
2025-01-13 11:30:00,77.7,77.72,77.7,77.72,21324.0,76.3227,76.3423,76.3227,76.3423,21324.0
2025-01-13 11:40:00,77.72,77.73,77.71,77.72,34704.0,76.3423,76.3522,76.3325,76.3423,34704.0
2025-01-13 11:50:00,77.72,77.72,77.7,77.7,26674.0,76.3423,76.3423,76.3227,76.3227,26674.0
2025-01-13 12:00:00,77.7,77.74,77.7,77.73,22530.0,76.3227,76.362,76.3227,76.3522,22530.0
2025-01-13 12:10:00,77.73,77.75,77.73,77.74,23975.0,76.3522,76.3718,76.3522,76.362,23975.0
2025-01-13 12:20:00,77.74,77.75,77.73,77.75,16324.0,76.362,76.3718,76.3522,76.3718,16324.0
2025-01-13 12:30:00,77.74,77.75,77.73,77.73,33117.0,76.362,76.3718,76.3522,76.3522,33117.0
2025-01-13 12:40:00,77.73,77.74,77.73,77.74,37190.0,76.3522,76.362,76.3522,76.362,37190.0
2025-01-13 12:50:00,77.73,77.76,77.73,77.75,19744.0,76.3522,76.3816,76.3522,76.3718,19744.0
2025-01-13 13:00:00,77.75,77.76,77.74,77.75,25091.0,76.3718,76.3816,76.362,76.3718,25091.0
2025-01-13 13:10:00,77.75,77.75,77.71,77.73,18948.0,76.3718,76.3718,76.3325,76.3522,18948.0
2025-01-13 13:20:00,77.72,77.74,77.72,77.74,19056.0,76.3423,76.362,76.3423,76.362,19056.0
2025-01-13 13:30:00,77.74,77.75,77.73,77.73,20870.0,76.362,76.3718,76.3522,76.3522,20870.0
2025-01-13 13:40:00,77.73,77.74,77.73,77.73,38241.0,76.3522,76.362,76.3522,76.3522,38241.0
2025-01-13 13:50:00,77.73,77.75,77.72,77.74,53892.0,76.3522,76.3718,76.3423,76.362,53892.0
2025-01-13 14:00:00,77.73,77.74,77.72,77.73,90415.0,76.3522,76.362,76.3423,76.3522,90415.0
2025-01-13 14:10:00,77.73,77.75,77.73,77.73,31765.0,76.3522,76.3718,76.3522,76.3522,31765.0
2025-01-13 14:20:00,77.73,77.75,77.73,77.75,40903.0,76.3522,76.3718,76.3522,76.3718,40903.0
2025-01-13 14:30:00,77.74,77.74,77.72,77.73,52856.0,76.362,76.362,76.3423,76.3522,52856.0
2025-01-13 14:40:00,77.73,77.73,77.71,77.72,61547.0,76.3522,76.3522,76.3325,76.3423,61547.0
2025-01-13 14:50:00,77.72,77.73,77.71,77.72,98306.0,76.3423,76.3522,76.3325,76.3423,98306.0
2025-01-13 15:00:00,77.72,77.73,77.71,77.72,50727.0,76.3423,76.3522,76.3325,76.3423,50727.0
2025-01-13 15:10:00,77.73,77.73,77.71,77.72,39445.0,76.3522,76.3522,76.3325,76.3423,39445.0
2025-01-13 15:20:00,77.72,77.72,77.7,77.71,38993.0,76.3423,76.3423,76.3227,76.3325,38993.0
2025-01-13 15:30:00,77.7,77.71,77.7,77.7,49936.0,76.3227,76.3325,76.3227,76.3227,49936.0
2025-01-13 15:40:00,77.7,77.73,77.7,77.72,125424.0,76.3227,76.3522,76.3227,76.3423,125424.0
2025-01-13 15:50:00,77.73,77.73,77.7,77.71,242185.0,76.3522,76.3522,76.3227,76.3325,242185.0
2025-01-14 09:30:00,77.74,77.79,77.74,77.79,66052.0,76.362,76.4111,76.362,76.4111,66052.0
2025-01-14 09:40:00,77.79,77.79,77.74,77.76,61401.0,76.4111,76.4111,76.362,76.3816,61401.0
2025-01-14 09:50:00,77.76,77.76,77.74,77.74,32265.0,76.3816,76.3816,76.362,76.362,32265.0
2025-01-14 10:00:00,77.74,77.76,77.74,77.75,53840.0,76.362,76.3816,76.362,76.3718,53840.0
2025-01-14 10:10:00,77.76,77.77,77.75,77.76,122740.0,76.3816,76.3914,76.3718,76.3816,122740.0
2025-01-14 10:20:00,77.76,77.76,77.74,77.75,53522.0,76.3816,76.3816,76.362,76.3718,53522.0
2025-01-14 10:30:00,77.75,77.76,77.74,77.75,38704.0,76.3718,76.3816,76.362,76.3718,38704.0
2025-01-14 10:40:00,77.75,77.76,77.74,77.75,54582.0,76.3718,76.3816,76.362,76.3718,54582.0
2025-01-14 10:50:00,77.75,77.77,77.74,77.76,51931.0,76.3718,76.3914,76.362,76.3816,51931.0
2025-01-14 11:00:00,77.76,77.78,77.75,77.76,33882.0,76.3816,76.4013,76.3718,76.3816,33882.0
2025-01-14 11:10:00,77.77,77.78,77.75,77.76,66342.0,76.3914,76.4013,76.3718,76.3816,66342.0
2025-01-14 11:20:00,77.75,77.77,77.75,77.75,400700.0,76.3718,76.3914,76.3718,76.3718,400700.0
2025-01-14 11:30:00,77.76,77.77,77.75,77.76,39822.0,76.3816,76.3914,76.3718,76.3816,39822.0
2025-01-14 11:40:00,77.76,77.77,77.74,77.75,54257.0,76.3816,76.3914,76.362,76.3718,54257.0
2025-01-14 11:50:00,77.76,77.76,77.75,77.76,96901.0,76.3816,76.3816,76.3718,76.3816,96901.0
2025-01-14 12:00:00,77.76,77.76,77.75,77.75,26532.0,76.3816,76.3816,76.3718,76.3718,26532.0
2025-01-14 12:10:00,77.76,77.76,77.74,77.76,121386.0,76.3816,76.3816,76.362,76.3816,121386.0
2025-01-14 12:20:00,77.76,77.76,77.74,77.75,52618.0,76.3816,76.3816,76.362,76.3718,52618.0
2025-01-14 12:30:00,77.75,77.76,77.74,77.76,55049.0,76.3718,76.3816,76.362,76.3816,55049.0
2025-01-14 12:40:00,77.75,77.76,77.74,77.74,55388.0,76.3718,76.3816,76.362,76.362,55388.0
2025-01-14 12:50:00,77.75,77.76,77.74,77.75,53195.0,76.3718,76.3816,76.362,76.3718,53195.0
2025-01-14 13:00:00,77.75,77.76,77.74,77.75,64617.0,76.3718,76.3816,76.362,76.3718,64617.0
2025-01-14 13:10:00,77.76,77.76,77.75,77.75,29894.0,76.3816,76.3816,76.3718,76.3718,29894.0
2025-01-14 13:20:00,77.76,77.76,77.75,77.76,33792.0,76.3816,76.3816,76.3718,76.3816,33792.0
2025-01-14 13:30:00,77.76,77.77,77.75,77.77,34156.0,76.3816,76.3914,76.3718,76.3914,34156.0
2025-01-14 13:40:00,77.76,77.78,77.76,77.77,57178.0,76.3816,76.4013,76.3816,76.3914,57178.0
2025-01-14 13:50:00,77.78,77.78,77.77,77.78,38385.0,76.4013,76.4013,76.3914,76.4013,38385.0
2025-01-14 14:00:00,77.78,77.78,77.77,77.78,36517.0,76.4013,76.4013,76.3914,76.4013,36517.0
2025-01-14 14:10:00,77.77,77.79,77.77,77.78,55571.0,76.3914,76.4111,76.3914,76.4013,55571.0
2025-01-14 14:20:00,77.77,77.79,77.77,77.79,54597.0,76.3914,76.4111,76.3914,76.4111,54597.0
2025-01-14 14:30:00,77.79,77.79,77.77,77.79,72498.0,76.4111,76.4111,76.3914,76.4111,72498.0
2025-01-14 14:40:00,77.79,77.79,77.77,77.78,65614.0,76.4111,76.4111,76.3914,76.4013,65614.0
2025-01-14 14:50:00,77.78,77.78,77.77,77.78,63540.0,76.4013,76.4013,76.3914,76.4013,63540.0
2025-01-14 15:00:00,77.78,77.79,77.77,77.79,88255.0,76.4013,76.4111,76.3914,76.4111,88255.0
2025-01-14 15:10:00,77.78,77.79,77.78,77.78,1058396.0,76.4013,76.4111,76.4013,76.4013,1058396.0
2025-01-14 15:20:00,77.79,77.79,77.78,77.79,49046.0,76.4111,76.4111,76.4013,76.4111,49046.0
2025-01-14 15:30:00,77.79,77.79,77.78,77.79,57713.0,76.4111,76.4111,76.4013,76.4111,57713.0
2025-01-14 15:40:00,77.79,77.79,77.77,77.78,223220.0,76.4111,76.4111,76.3914,76.4013,223220.0
2025-01-14 15:50:00,77.78,77.79,77.77,77.78,141253.0,76.4013,76.4111,76.3914,76.4013,141253.0
2025-01-15 09:30:00,78.04,78.07,78.04,78.06,177826.0,76.6567,76.6861,76.6567,76.6763,177826.0
2025-01-15 09:40:00,78.05,78.07,78.04,78.06,166666.0,76.6665,76.6861,76.6567,76.6763,166666.0
2025-01-15 09:50:00,78.06,78.08,78.06,78.08,58175.0,76.6763,76.696,76.6763,76.696,58175.0
2025-01-15 10:00:00,78.08,78.08,78.05,78.05,41080.0,76.696,76.696,76.6665,76.6665,41080.0
2025-01-15 10:10:00,78.06,78.09,78.05,78.09,94305.0,76.6763,76.7058,76.6665,76.7058,94305.0
2025-01-15 10:20:00,78.09,78.09,78.07,78.09,54362.0,76.7058,76.7058,76.6861,76.7058,54362.0
2025-01-15 10:30:00,78.08,78.09,78.07,78.08,15630.0,76.696,76.7058,76.6861,76.696,15630.0
2025-01-15 10:40:00,78.08,78.08,78.06,78.06,27211.0,76.696,76.696,76.6763,76.6763,27211.0
2025-01-15 10:50:00,78.06,78.07,78.04,78.05,22529.0,76.6763,76.6861,76.6567,76.6665,22529.0
2025-01-15 11:00:00,78.05,78.05,78.02,78.02,22228.0,76.6665,76.6665,76.637,76.637,22228.0
2025-01-15 11:10:00,78.01,78.03,78.01,78.03,46055.0,76.6272,76.6468,76.6272,76.6468,46055.0
2025-01-15 11:20:00,78.03,78.04,78.01,78.02,55227.0,76.6468,76.6567,76.6272,76.637,55227.0
2025-01-15 11:30:00,78.01,78.02,78.0,78.02,33079.0,76.6272,76.637,76.6174,76.637,33079.0
2025-01-15 11:40:00,78.02,78.03,78.01,78.02,24938.0,76.637,76.6468,76.6272,76.637,24938.0
2025-01-15 11:50:00,78.03,78.03,78.01,78.02,19659.0,76.6468,76.6468,76.6272,76.637,19659.0
2025-01-15 12:00:00,78.03,78.05,78.02,78.04,29969.0,76.6468,76.6665,76.637,76.6567,29969.0
2025-01-15 12:10:00,78.04,78.05,78.03,78.05,28570.0,76.6567,76.6665,76.6468,76.6665,28570.0
2025-01-15 12:20:00,78.04,78.06,78.03,78.06,59030.0,76.6567,76.6763,76.6468,76.6763,59030.0
2025-01-15 12:30:00,78.06,78.06,78.05,78.06,247769.0,76.6763,76.6763,76.6665,76.6763,247769.0
2025-01-15 12:40:00,78.06,78.06,78.04,78.05,17337.0,76.6763,76.6763,76.6567,76.6665,17337.0
2025-01-15 12:50:00,78.05,78.05,78.03,78.03,49707.0,76.6665,76.6665,76.6468,76.6468,49707.0
2025-01-15 13:00:00,78.04,78.04,78.03,78.04,20511.0,76.6567,76.6567,76.6468,76.6567,20511.0
2025-01-15 13:10:00,78.03,78.05,78.03,78.05,35035.0,76.6468,76.6665,76.6468,76.6665,35035.0
2025-01-15 13:20:00,78.05,78.07,78.05,78.06,32320.0,76.6665,76.6861,76.6665,76.6763,32320.0
2025-01-15 13:30:00,78.06,78.06,78.04,78.06,25815.0,76.6763,76.6763,76.6567,76.6763,25815.0
2025-01-15 13:40:00,78.06,78.07,78.05,78.06,40375.0,76.6763,76.6861,76.6665,76.6763,40375.0
2025-01-15 13:50:00,78.06,78.07,78.05,78.06,15560.0,76.6763,76.6861,76.6665,76.6763,15560.0
2025-01-15 14:00:00,78.07,78.07,78.05,78.07,40032.0,76.6861,76.6861,76.6665,76.6861,40032.0
2025-01-15 14:10:00,78.06,78.07,78.05,78.06,23216.0,76.6763,76.6861,76.6665,76.6763,23216.0
2025-01-15 14:20:00,78.06,78.08,78.05,78.07,33114.0,76.6763,76.696,76.6665,76.6861,33114.0
2025-01-15 14:30:00,78.07,78.08,78.06,78.06,27679.0,76.6861,76.696,76.6763,76.6763,27679.0
2025-01-15 14:40:00,78.06,78.07,78.06,78.06,260712.0,76.6763,76.6861,76.6763,76.6763,260712.0
2025-01-15 14:50:00,78.06,78.08,78.06,78.08,27324.0,76.6763,76.696,76.6763,76.696,27324.0
2025-01-15 15:00:00,78.08,78.08,78.06,78.07,10482.0,76.696,76.696,76.6763,76.6861,10482.0
2025-01-15 15:10:00,78.06,78.07,78.05,78.06,29390.0,76.6763,76.6861,76.6665,76.6763,29390.0
2025-01-15 15:20:00,78.06,78.07,78.05,78.06,38959.0,76.6763,76.6861,76.6665,76.6763,38959.0
2025-01-15 15:30:00,78.06,78.07,78.05,78.06,60430.0,76.6763,76.6861,76.6665,76.6763,60430.0
2025-01-15 15:40:00,78.06,78.07,78.05,78.06,75720.0,76.6763,76.6861,76.6665,76.6763,75720.0
2025-01-15 15:50:00,78.06,78.07,78.06,78.07,63862.0,76.6763,76.6861,76.6763,76.6861,63862.0
2025-01-16 09:30:00,78.0,78.06,78.0,78.03,94500.0,76.6174,76.6763,76.6174,76.6468,94500.0
2025-01-16 09:40:00,78.03,78.04,78.02,78.03,862500.0,76.6468,76.6567,76.637,76.6468,862500.0
2025-01-16 09:50:00,78.03,78.03,78.01,78.03,61307.0,76.6468,76.6468,76.6272,76.6468,61307.0
2025-01-16 10:00:00,78.02,78.08,78.02,78.08,62415.0,76.637,76.696,76.637,76.696,62415.0
2025-01-16 10:10:00,78.08,78.1,78.06,78.09,35234.0,76.696,76.7156,76.6763,76.7058,35234.0
2025-01-16 10:20:00,78.11,78.12,78.1,78.12,39186.0,76.7254,76.7352,76.7156,76.7352,39186.0
2025-01-16 10:30:00,78.12,78.13,78.09,78.13,33936.0,76.7352,76.7451,76.7058,76.7451,33936.0
2025-01-16 10:40:00,78.13,78.13,78.1,78.11,1101677.0,76.7451,76.7451,76.7156,76.7254,1101677.0
2025-01-16 10:50:00,78.11,78.12,78.1,78.12,31129.0,76.7254,76.7352,76.7156,76.7352,31129.0
2025-01-16 11:00:00,78.12,78.15,78.11,78.15,90829.0,76.7352,76.7647,76.7254,76.7647,90829.0
2025-01-16 11:10:00,78.15,78.15,78.13,78.15,68169.0,76.7647,76.7647,76.7451,76.7647,68169.0
2025-01-16 11:20:00,78.15,78.16,78.13,78.15,47159.0,76.7647,76.7745,76.7451,76.7647,47159.0
2025-01-16 11:30:00,78.15,78.15,78.14,78.15,38586.0,76.7647,76.7647,76.7549,76.7647,38586.0
2025-01-16 11:40:00,78.15,78.16,78.14,78.16,39444.0,76.7647,76.7745,76.7549,76.7745,39444.0
2025-01-16 11:50:00,78.16,78.16,78.13,78.13,35866.0,76.7745,76.7745,76.7451,76.7451,35866.0
2025-01-16 12:00:00,78.14,78.15,78.13,78.15,90858.0,76.7549,76.7647,76.7451,76.7647,90858.0
2025-01-16 12:10:00,78.14,78.17,78.14,78.15,84145.0,76.7549,76.7844,76.7549,76.7647,84145.0
2025-01-16 12:20:00,78.16,78.17,78.15,78.17,39336.0,76.7745,76.7844,76.7647,76.7844,39336.0
2025-01-16 12:30:00,78.17,78.18,78.16,78.17,75173.0,76.7844,76.7942,76.7745,76.7844,75173.0
2025-01-16 12:40:00,78.17,78.17,78.15,78.15,40972.0,76.7844,76.7844,76.7647,76.7647,40972.0
2025-01-16 12:50:00,78.16,78.16,78.14,78.15,136354.0,76.7745,76.7745,76.7549,76.7647,136354.0
2025-01-16 13:00:00,78.15,78.16,78.15,78.16,19293.0,76.7647,76.7745,76.7647,76.7745,19293.0
2025-01-16 13:10:00,78.16,78.16,78.15,78.16,35088.0,76.7745,76.7745,76.7647,76.7745,35088.0
2025-01-16 13:20:00,78.16,78.16,78.14,78.14,23122.0,76.7745,76.7745,76.7549,76.7549,23122.0
2025-01-16 13:30:00,78.15,78.15,78.14,78.15,27856.0,76.7647,76.7647,76.7549,76.7647,27856.0
2025-01-16 13:40:00,78.15,78.15,78.14,78.15,24651.0,76.7647,76.7647,76.7549,76.7647,24651.0
2025-01-16 13:50:00,78.15,78.16,78.14,78.16,59815.0,76.7647,76.7745,76.7549,76.7745,59815.0
2025-01-16 14:00:00,78.16,78.16,78.15,78.16,16136.0,76.7745,76.7745,76.7647,76.7745,16136.0
2025-01-16 14:10:00,78.16,78.17,78.15,78.17,53920.0,76.7745,76.7844,76.7647,76.7844,53920.0
2025-01-16 14:20:00,78.17,78.18,78.16,78.17,161503.0,76.7844,76.7942,76.7745,76.7844,161503.0
2025-01-16 14:30:00,78.17,78.18,78.16,78.17,99862.0,76.7844,76.7942,76.7745,76.7844,99862.0
2025-01-16 14:40:00,78.17,78.18,78.16,78.17,35481.0,76.7844,76.7942,76.7745,76.7844,35481.0
2025-01-16 14:50:00,78.16,78.16,78.15,78.15,32406.0,76.7745,76.7745,76.7647,76.7647,32406.0
2025-01-16 15:00:00,78.15,78.16,78.14,78.16,20955.0,76.7647,76.7745,76.7549,76.7745,20955.0
2025-01-16 15:10:00,78.16,78.16,78.14,78.15,42646.0,76.7745,76.7745,76.7549,76.7647,42646.0
2025-01-16 15:20:00,78.16,78.16,78.15,78.16,21832.0,76.7745,76.7745,76.7647,76.7745,21832.0
2025-01-16 15:30:00,78.16,78.16,78.14,78.15,213831.0,76.7745,76.7745,76.7549,76.7647,213831.0
2025-01-16 15:40:00,78.15,78.16,78.15,78.16,38363.0,76.7647,76.7745,76.7647,76.7745,38363.0
2025-01-16 15:50:00,78.16,78.16,78.14,78.15,143267.0,76.7745,76.7745,76.7549,76.7647,143267.0
2025-01-17 09:30:00,78.19,78.19,78.13,78.15,68286.0,76.804,76.804,76.7451,76.7647,68286.0
2025-01-17 09:40:00,78.15,78.15,78.13,78.15,52608.0,76.7647,76.7647,76.7451,76.7647,52608.0
2025-01-17 09:50:00,78.15,78.17,78.14,78.16,814238.0,76.7647,76.7844,76.7549,76.7745,814238.0
2025-01-17 10:00:00,78.16,78.17,78.15,78.17,77871.0,76.7745,76.7844,76.7647,76.7844,77871.0
2025-01-17 10:10:00,78.17,78.18,78.16,78.17,1030406.0,76.7844,76.7942,76.7745,76.7844,1030406.0
2025-01-17 10:20:00,78.17,78.18,78.16,78.18,32773.0,76.7844,76.7942,76.7745,76.7942,32773.0
2025-01-17 10:30:00,78.19,78.19,78.16,78.17,57880.0,76.804,76.804,76.7745,76.7844,57880.0
2025-01-17 10:40:00,78.17,78.17,78.16,78.17,510422.0,76.7844,76.7844,76.7745,76.7844,510422.0
2025-01-17 10:50:00,78.17,78.18,78.16,78.17,167961.0,76.7844,76.7942,76.7745,76.7844,167961.0
2025-01-17 11:00:00,78.17,78.17,78.16,78.16,207755.0,76.7844,76.7844,76.7745,76.7745,207755.0
2025-01-17 11:10:00,78.16,78.17,78.15,78.16,138330.0,76.7745,76.7844,76.7647,76.7745,138330.0
2025-01-17 11:20:00,78.16,78.16,78.14,78.15,178954.0,76.7745,76.7745,76.7549,76.7647,178954.0
2025-01-17 11:30:00,78.15,78.15,78.13,78.14,20446.0,76.7647,76.7647,76.7451,76.7549,20446.0
2025-01-17 11:40:00,78.14,78.15,78.13,78.15,13648.0,76.7549,76.7647,76.7451,76.7647,13648.0
2025-01-17 11:50:00,78.14,78.15,78.12,78.14,44647.0,76.7549,76.7647,76.7352,76.7549,44647.0
2025-01-17 12:00:00,78.13,78.15,78.13,78.14,27152.0,76.7451,76.7647,76.7451,76.7549,27152.0
2025-01-17 12:10:00,78.14,78.14,78.13,78.13,30515.0,76.7549,76.7549,76.7451,76.7451,30515.0
2025-01-17 12:20:00,78.13,78.14,78.12,78.14,49425.0,76.7451,76.7549,76.7352,76.7549,49425.0
2025-01-17 12:30:00,78.14,78.15,78.13,78.15,19825.0,76.7549,76.7647,76.7451,76.7647,19825.0
2025-01-17 12:40:00,78.15,78.16,78.14,78.14,53841.0,76.7647,76.7745,76.7549,76.7549,53841.0
2025-01-17 12:50:00,78.15,78.16,78.14,78.16,98938.0,76.7647,76.7745,76.7549,76.7745,98938.0
2025-01-17 13:00:00,78.16,78.16,78.15,78.16,25530.0,76.7745,76.7745,76.7647,76.7745,25530.0
2025-01-17 13:10:00,78.15,78.16,78.15,78.16,115935.0,76.7647,76.7745,76.7647,76.7745,115935.0
2025-01-17 13:20:00,78.16,78.17,78.15,78.17,160700.0,76.7745,76.7844,76.7647,76.7844,160700.0
2025-01-17 13:30:00,78.16,78.17,78.14,78.15,27626.0,76.7745,76.7844,76.7549,76.7647,27626.0
2025-01-17 13:40:00,78.15,78.16,78.15,78.16,9320.0,76.7647,76.7745,76.7647,76.7745,9320.0
2025-01-17 13:50:00,78.15,78.16,78.14,78.16,17778.0,76.7647,76.7745,76.7549,76.7745,17778.0
2025-01-17 14:00:00,78.16,78.16,78.15,78.16,8468.0,76.7745,76.7745,76.7647,76.7745,8468.0
2025-01-17 14:10:00,78.16,78.16,78.14,78.14,33928.0,76.7745,76.7745,76.7549,76.7549,33928.0
2025-01-17 14:20:00,78.15,78.15,78.13,78.15,41285.0,76.7647,76.7647,76.7451,76.7647,41285.0
2025-01-17 14:30:00,78.14,78.16,78.14,78.15,31418.0,76.7549,76.7745,76.7549,76.7647,31418.0
2025-01-17 14:40:00,78.14,78.15,78.13,78.14,28855.0,76.7549,76.7647,76.7451,76.7549,28855.0
2025-01-17 14:50:00,78.13,78.14,78.13,78.14,35491.0,76.7451,76.7549,76.7451,76.7549,35491.0
2025-01-17 15:00:00,78.13,78.15,78.13,78.14,45989.0,76.7451,76.7647,76.7451,76.7549,45989.0
2025-01-17 15:10:00,78.14,78.14,78.12,78.14,104446.0,76.7549,76.7549,76.7352,76.7549,104446.0
2025-01-17 15:20:00,78.13,78.14,78.13,78.13,34017.0,76.7451,76.7549,76.7451,76.7451,34017.0
2025-01-17 15:30:00,78.14,78.14,78.13,78.14,24762.0,76.7549,76.7549,76.7451,76.7549,24762.0
2025-01-17 15:40:00,78.13,78.14,78.13,78.14,31884.0,76.7451,76.7549,76.7451,76.7549,31884.0
2025-01-17 15:50:00,78.14,78.14,78.12,78.14,194018.0,76.7549,76.7549,76.7352,76.7549,194018.0
2025-01-21 09:30:00,78.19,78.22,78.16,78.19,123439.0,76.804,76.8335,76.7745,76.804,123439.0
2025-01-21 09:40:00,78.19,78.2,78.18,78.18,73969.0,76.804,76.8138,76.7942,76.7942,73969.0
2025-01-21 09:50:00,78.19,78.19,78.17,78.18,35106.0,76.804,76.804,76.7844,76.7942,35106.0
2025-01-21 10:00:00,78.18,78.2,78.17,78.18,229686.0,76.7942,76.8138,76.7844,76.7942,229686.0
2025-01-21 10:10:00,78.17,78.19,78.16,78.19,133610.0,76.7844,76.804,76.7745,76.804,133610.0
2025-01-21 10:20:00,78.18,78.19,78.17,78.19,35423.0,76.7942,76.804,76.7844,76.804,35423.0
2025-01-21 10:30:00,78.19,78.2,78.18,78.19,35354.0,76.804,76.8138,76.7942,76.804,35354.0
2025-01-21 10:40:00,78.2,78.2,78.18,78.2,320619.0,76.8138,76.8138,76.7942,76.8138,320619.0
2025-01-21 10:50:00,78.2,78.2,78.19,78.2,21168.0,76.8138,76.8138,76.804,76.8138,21168.0
2025-01-21 11:00:00,78.19,78.2,78.18,78.18,50540.0,76.804,76.8138,76.7942,76.7942,50540.0
2025-01-21 11:10:00,78.19,78.19,78.18,78.19,29878.0,76.804,76.804,76.7942,76.804,29878.0
2025-01-21 11:20:00,78.19,78.19,78.18,78.19,87656.0,76.804,76.804,76.7942,76.804,87656.0
2025-01-21 11:30:00,78.19,78.2,78.18,78.19,158836.0,76.804,76.8138,76.7942,76.804,158836.0
2025-01-21 11:40:00,78.19,78.19,78.18,78.19,88871.0,76.804,76.804,76.7942,76.804,88871.0
2025-01-21 11:50:00,78.19,78.19,78.17,78.17,87055.0,76.804,76.804,76.7844,76.7844,87055.0
2025-01-21 12:00:00,78.17,78.19,78.17,78.17,43493.0,76.7844,76.804,76.7844,76.7844,43493.0
2025-01-21 12:10:00,78.17,78.18,78.17,78.17,22486.0,76.7844,76.7942,76.7844,76.7844,22486.0
2025-01-21 12:20:00,78.17,78.18,78.17,78.17,19810.0,76.7844,76.7942,76.7844,76.7844,19810.0
2025-01-21 12:30:00,78.17,78.18,78.16,78.17,28283.0,76.7844,76.7942,76.7745,76.7844,28283.0
2025-01-21 12:40:00,78.17,78.18,78.16,78.18,46441.0,76.7844,76.7942,76.7745,76.7942,46441.0
2025-01-21 12:50:00,78.17,78.18,78.15,78.16,20250.0,76.7844,76.7942,76.7647,76.7745,20250.0
2025-01-21 13:00:00,78.16,78.17,78.15,78.17,28924.0,76.7745,76.7844,76.7647,76.7844,28924.0
2025-01-21 13:10:00,78.16,78.17,78.16,78.17,16822.0,76.7745,76.7844,76.7745,76.7844,16822.0
2025-01-21 13:20:00,78.16,78.17,78.16,78.17,28347.0,76.7745,76.7844,76.7745,76.7844,28347.0
2025-01-21 13:30:00,78.17,78.18,78.16,78.17,34711.0,76.7844,76.7942,76.7745,76.7844,34711.0
2025-01-21 13:40:00,78.17,78.19,78.17,78.18,39333.0,76.7844,76.804,76.7844,76.7942,39333.0
2025-01-21 13:50:00,78.18,78.19,78.17,78.19,40281.0,76.7942,76.804,76.7844,76.804,40281.0
2025-01-21 14:00:00,78.18,78.19,78.17,78.19,65686.0,76.7942,76.804,76.7844,76.804,65686.0
2025-01-21 14:10:00,78.19,78.19,78.18,78.19,52905.0,76.804,76.804,76.7942,76.804,52905.0
2025-01-21 14:20:00,78.18,78.19,78.18,78.19,88946.0,76.7942,76.804,76.7942,76.804,88946.0
2025-01-21 14:30:00,78.19,78.19,78.18,78.19,26738.0,76.804,76.804,76.7942,76.804,26738.0
2025-01-21 14:40:00,78.18,78.2,78.18,78.2,59004.0,76.7942,76.8138,76.7942,76.8138,59004.0
2025-01-21 14:50:00,78.19,78.2,78.18,78.18,30871.0,76.804,76.8138,76.7942,76.7942,30871.0
2025-01-21 15:00:00,78.19,78.2,78.17,78.2,62775.0,76.804,76.8138,76.7844,76.8138,62775.0
2025-01-21 15:10:00,78.19,78.2,78.19,78.2,35005.0,76.804,76.8138,76.804,76.8138,35005.0
2025-01-21 15:20:00,78.19,78.2,78.19,78.2,32319.0,76.804,76.8138,76.804,76.8138,32319.0
2025-01-21 15:30:00,78.2,78.2,78.19,78.2,61329.0,76.8138,76.8138,76.804,76.8138,61329.0
2025-01-21 15:40:00,78.2,78.21,78.19,78.2,53742.0,76.8138,76.8236,76.804,76.8138,53742.0
2025-01-21 15:50:00,78.2,78.22,78.2,78.22,75920.0,76.8138,76.8335,76.8138,76.8335,75920.0
2025-01-22 09:30:00,78.25,78.25,78.13,78.21,57338.0,76.8629,76.8629,76.7451,76.8236,57338.0
2025-01-22 09:40:00,78.2,78.22,78.2,78.22,18692.0,76.8138,76.8335,76.8138,76.8335,18692.0
2025-01-22 09:50:00,78.22,78.22,78.2,78.21,30761.0,76.8335,76.8335,76.8138,76.8236,30761.0
2025-01-22 10:00:00,78.2,78.22,78.2,78.22,122020.0,76.8138,76.8335,76.8138,76.8335,122020.0
2025-01-22 10:10:00,78.21,78.23,78.21,78.22,26995.0,76.8236,76.8433,76.8236,76.8335,26995.0
2025-01-22 10:20:00,78.21,78.22,78.19,78.2,25345.0,76.8236,76.8335,76.804,76.8138,25345.0
2025-01-22 10:30:00,78.2,78.21,78.19,78.2,12614.0,76.8138,76.8236,76.804,76.8138,12614.0
2025-01-22 10:40:00,78.2,78.21,78.19,78.2,88193.0,76.8138,76.8236,76.804,76.8138,88193.0
2025-01-22 10:50:00,78.2,78.21,78.2,78.2,1225381.0,76.8138,76.8236,76.8138,76.8138,1225381.0
2025-01-22 11:00:00,78.2,78.22,78.2,78.22,201681.0,76.8138,76.8335,76.8138,76.8335,201681.0
2025-01-22 11:10:00,78.22,78.22,78.2,78.2,360430.0,76.8335,76.8335,76.8138,76.8138,360430.0
2025-01-22 11:20:00,78.2,78.21,78.19,78.19,84970.0,76.8138,76.8236,76.804,76.804,84970.0
2025-01-22 11:30:00,78.2,78.2,78.18,78.19,2236607.0,76.8138,76.8138,76.7942,76.804,2236607.0
2025-01-22 11:40:00,78.19,78.19,78.18,78.19,115635.0,76.804,76.804,76.7942,76.804,115635.0
2025-01-22 11:50:00,78.19,78.19,78.17,78.17,35511.0,76.804,76.804,76.7844,76.7844,35511.0
2025-01-22 12:00:00,78.18,78.19,78.17,78.19,45347.0,76.7942,76.804,76.7844,76.804,45347.0
2025-01-22 12:10:00,78.19,78.19,78.17,78.18,25421.0,76.804,76.804,76.7844,76.7942,25421.0
2025-01-22 12:20:00,78.17,78.18,78.16,78.17,29495.0,76.7844,76.7942,76.7745,76.7844,29495.0
2025-01-22 12:30:00,78.16,78.17,78.15,78.16,58399.0,76.7745,76.7844,76.7647,76.7745,58399.0
2025-01-22 12:40:00,78.16,78.16,78.15,78.16,18739.0,76.7745,76.7745,76.7647,76.7745,18739.0
2025-01-22 12:50:00,78.16,78.16,78.15,78.16,22904.0,76.7745,76.7745,76.7647,76.7745,22904.0
2025-01-22 13:00:00,78.16,78.18,78.15,78.16,78908.0,76.7745,76.7942,76.7647,76.7745,78908.0
2025-01-22 13:10:00,78.16,78.17,78.15,78.17,71316.0,76.7745,76.7844,76.7647,76.7844,71316.0
2025-01-22 13:20:00,78.17,78.17,78.16,78.17,12953.0,76.7844,76.7844,76.7745,76.7844,12953.0
2025-01-22 13:30:00,78.17,78.17,78.16,78.17,18844.0,76.7844,76.7844,76.7745,76.7844,18844.0
2025-01-22 13:40:00,78.17,78.17,78.16,78.16,26771.0,76.7844,76.7844,76.7745,76.7745,26771.0
2025-01-22 13:50:00,78.17,78.17,78.16,78.17,55456.0,76.7844,76.7844,76.7745,76.7844,55456.0
2025-01-22 14:00:00,78.17,78.19,78.16,78.19,87392.0,76.7844,76.804,76.7745,76.804,87392.0
2025-01-22 14:10:00,78.19,78.19,78.17,78.18,105080.0,76.804,76.804,76.7844,76.7942,105080.0
2025-01-22 14:20:00,78.17,78.18,78.16,78.17,134572.0,76.7844,76.7942,76.7745,76.7844,134572.0
2025-01-22 14:30:00,78.17,78.18,78.17,78.17,69379.0,76.7844,76.7942,76.7844,76.7844,69379.0
2025-01-22 14:40:00,78.17,78.18,78.16,78.17,100355.0,76.7844,76.7942,76.7745,76.7844,100355.0
2025-01-22 14:50:00,78.17,78.18,78.16,78.17,93376.0,76.7844,76.7942,76.7745,76.7844,93376.0
2025-01-22 15:00:00,78.17,78.19,78.17,78.18,71913.0,76.7844,76.804,76.7844,76.7942,71913.0
2025-01-22 15:10:00,78.18,78.19,78.18,78.18,22732.0,76.7942,76.804,76.7942,76.7942,22732.0
2025-01-22 15:20:00,78.19,78.19,78.16,78.17,36240.0,76.804,76.804,76.7745,76.7844,36240.0
2025-01-22 15:30:00,78.17,78.17,78.16,78.17,62849.0,76.7844,76.7844,76.7745,76.7844,62849.0
2025-01-22 15:40:00,78.16,78.17,78.16,78.16,24263.0,76.7745,76.7844,76.7745,76.7745,24263.0
2025-01-22 15:50:00,78.17,78.17,78.14,78.14,239818.0,76.7844,76.7844,76.7549,76.7549,239818.0
2025-01-23 09:30:00,77.99,78.13,77.99,78.13,35438.0,76.6075,76.7451,76.6075,76.7451,35438.0
2025-01-23 09:40:00,78.13,78.14,78.12,78.14,86448.0,76.7451,76.7549,76.7352,76.7549,86448.0
2025-01-23 09:50:00,78.14,78.14,78.12,78.13,12522.0,76.7549,76.7549,76.7352,76.7451,12522.0
2025-01-23 10:00:00,78.13,78.14,78.12,78.14,30118.0,76.7451,76.7549,76.7352,76.7549,30118.0
2025-01-23 10:10:00,78.14,78.15,78.13,78.14,35253.0,76.7549,76.7647,76.7451,76.7549,35253.0
2025-01-23 10:20:00,78.15,78.15,78.12,78.13,361891.0,76.7647,76.7647,76.7352,76.7451,361891.0
2025-01-23 10:30:00,78.13,78.14,78.12,78.14,28470.0,76.7451,76.7549,76.7352,76.7549,28470.0
2025-01-23 10:40:00,78.14,78.14,78.13,78.14,37795.0,76.7549,76.7549,76.7451,76.7549,37795.0
2025-01-23 10:50:00,78.14,78.14,78.13,78.14,26262.0,76.7549,76.7549,76.7451,76.7549,26262.0
2025-01-23 11:00:00,78.14,78.14,78.12,78.14,190607.0,76.7549,76.7549,76.7352,76.7549,190607.0
2025-01-23 11:10:00,78.14,78.18,78.13,78.16,106528.0,76.7549,76.7942,76.7451,76.7745,106528.0
2025-01-23 11:20:00,78.16,78.19,78.16,78.18,101578.0,76.7745,76.804,76.7745,76.7942,101578.0
2025-01-23 11:30:00,78.19,78.19,78.17,78.17,130543.0,76.804,76.804,76.7844,76.7844,130543.0
2025-01-23 11:40:00,78.17,78.19,78.17,78.19,67319.0,76.7844,76.804,76.7844,76.804,67319.0
2025-01-23 11:50:00,78.19,78.19,78.17,78.17,84738.0,76.804,76.804,76.7844,76.7844,84738.0
2025-01-23 12:00:00,78.17,78.18,78.16,78.17,190090.0,76.7844,76.7942,76.7745,76.7844,190090.0
2025-01-23 12:10:00,78.17,78.18,78.15,78.17,145943.0,76.7844,76.7942,76.7647,76.7844,145943.0
2025-01-23 12:20:00,78.17,78.18,78.17,78.17,37322.0,76.7844,76.7942,76.7844,76.7844,37322.0
2025-01-23 12:30:00,78.17,78.19,78.17,78.17,50610.0,76.7844,76.804,76.7844,76.7844,50610.0
2025-01-23 12:40:00,78.17,78.18,78.17,78.17,21920.0,76.7844,76.7942,76.7844,76.7844,21920.0
2025-01-23 12:50:00,78.17,78.19,78.17,78.17,136174.0,76.7844,76.804,76.7844,76.7844,136174.0
2025-01-23 13:00:00,78.17,78.18,78.16,78.17,117531.0,76.7844,76.7942,76.7745,76.7844,117531.0
2025-01-23 13:10:00,78.17,78.18,78.16,78.17,73308.0,76.7844,76.7942,76.7745,76.7844,73308.0
2025-01-23 13:20:00,78.17,78.17,78.16,78.16,32201.0,76.7844,76.7844,76.7745,76.7745,32201.0
2025-01-23 13:30:00,78.17,78.17,78.15,78.17,91630.0,76.7844,76.7844,76.7647,76.7844,91630.0
2025-01-23 13:40:00,78.17,78.17,78.15,78.16,55762.0,76.7844,76.7844,76.7647,76.7745,55762.0
2025-01-23 13:50:00,78.15,78.17,78.15,78.16,61351.0,76.7647,76.7844,76.7647,76.7745,61351.0
2025-01-23 14:00:00,78.16,78.16,78.15,78.16,22141.0,76.7745,76.7745,76.7647,76.7745,22141.0
2025-01-23 14:10:00,78.16,78.17,78.15,78.17,40875.0,76.7745,76.7844,76.7647,76.7844,40875.0
2025-01-23 14:20:00,78.17,78.18,78.16,78.17,29995.0,76.7844,76.7942,76.7745,76.7844,29995.0
2025-01-23 14:30:00,78.17,78.18,78.17,78.17,38960.0,76.7844,76.7942,76.7844,76.7844,38960.0
2025-01-23 14:40:00,78.17,78.18,78.16,78.17,45622.0,76.7844,76.7942,76.7745,76.7844,45622.0
2025-01-23 14:50:00,78.17,78.18,78.16,78.17,58948.0,76.7844,76.7942,76.7745,76.7844,58948.0
2025-01-23 15:00:00,78.18,78.18,78.16,78.17,26943.0,76.7942,76.7942,76.7745,76.7844,26943.0
2025-01-23 15:10:00,78.17,78.18,78.16,78.18,46778.0,76.7844,76.7942,76.7745,76.7942,46778.0
2025-01-23 15:20:00,78.17,78.18,78.16,78.17,54458.0,76.7844,76.7942,76.7745,76.7844,54458.0
2025-01-23 15:30:00,78.17,78.18,78.16,78.17,39023.0,76.7844,76.7942,76.7745,76.7844,39023.0
2025-01-23 15:40:00,78.17,78.18,78.17,78.17,32893.0,76.7844,76.7942,76.7844,76.7844,32893.0
2025-01-23 15:50:00,78.17,78.19,78.17,78.18,104276.0,76.7844,76.804,76.7844,76.7942,104276.0
2025-01-24 09:30:00,78.23,78.24,78.19,78.2,36004.0,76.8433,76.8531,76.804,76.8138,36004.0
2025-01-24 09:40:00,78.21,78.26,78.19,78.21,43149.0,76.8236,76.8728,76.804,76.8236,43149.0
2025-01-24 09:50:00,78.22,78.24,78.21,78.24,47975.0,76.8335,76.8531,76.8236,76.8531,47975.0
2025-01-24 10:00:00,78.23,78.25,78.22,78.25,116291.0,76.8433,76.8629,76.8335,76.8629,116291.0
2025-01-24 10:10:00,78.25,78.26,78.24,78.25,30082.0,76.8629,76.8728,76.8531,76.8629,30082.0
2025-01-24 10:20:00,78.25,78.25,78.24,78.24,12238.0,76.8629,76.8629,76.8531,76.8531,12238.0
2025-01-24 10:30:00,78.25,78.26,78.24,78.25,42782.0,76.8629,76.8728,76.8531,76.8629,42782.0
2025-01-24 10:40:00,78.26,78.27,78.25,78.26,277151.0,76.8728,76.8826,76.8629,76.8728,277151.0
2025-01-24 10:50:00,78.27,78.29,78.26,78.29,23562.0,76.8826,76.9022,76.8728,76.9022,23562.0
2025-01-24 11:00:00,78.28,78.29,78.27,78.28,36418.0,76.8924,76.9022,76.8826,76.8924,36418.0
2025-01-24 11:10:00,78.29,78.29,78.28,78.28,26221.0,76.9022,76.9022,76.8924,76.8924,26221.0
2025-01-24 11:20:00,78.28,78.29,78.28,78.29,20879.0,76.8924,76.9022,76.8924,76.9022,20879.0
2025-01-24 11:30:00,78.29,78.29,78.28,78.29,38173.0,76.9022,76.9022,76.8924,76.9022,38173.0
2025-01-24 11:40:00,78.29,78.29,78.27,78.28,19723.0,76.9022,76.9022,76.8826,76.8924,19723.0
2025-01-24 11:50:00,78.28,78.29,78.27,78.29,33808.0,76.8924,76.9022,76.8826,76.9022,33808.0
2025-01-24 12:00:00,78.29,78.3,78.28,78.3,30130.0,76.9022,76.9121,76.8924,76.9121,30130.0
2025-01-24 12:10:00,78.3,78.3,78.29,78.3,27662.0,76.9121,76.9121,76.9022,76.9121,27662.0
2025-01-24 12:20:00,78.3,78.3,78.28,78.29,22055.0,76.9121,76.9121,76.8924,76.9022,22055.0
2025-01-24 12:30:00,78.29,78.29,78.28,78.29,24902.0,76.9022,76.9022,76.8924,76.9022,24902.0
2025-01-24 12:40:00,78.29,78.29,78.27,78.28,21997.0,76.9022,76.9022,76.8826,76.8924,21997.0
2025-01-24 12:50:00,78.28,78.28,78.27,78.27,13273.0,76.8924,76.8924,76.8826,76.8826,13273.0
2025-01-24 13:00:00,78.28,78.28,78.27,78.27,18023.0,76.8924,76.8924,76.8826,76.8826,18023.0
2025-01-24 13:10:00,78.27,78.28,78.26,78.27,18585.0,76.8826,76.8924,76.8728,76.8826,18585.0
2025-01-24 13:20:00,78.27,78.27,78.26,78.27,15464.0,76.8826,76.8826,76.8728,76.8826,15464.0
2025-01-24 13:30:00,78.27,78.27,78.25,78.26,24473.0,76.8826,76.8826,76.8629,76.8728,24473.0
2025-01-24 13:40:00,78.26,78.26,78.25,78.26,11309.0,76.8728,76.8728,76.8629,76.8728,11309.0
2025-01-24 13:50:00,78.25,78.26,78.24,78.25,26721.0,76.8629,76.8728,76.8531,76.8629,26721.0
2025-01-24 14:00:00,78.25,78.25,78.24,78.24,26885.0,76.8629,76.8629,76.8531,76.8531,26885.0
2025-01-24 14:10:00,78.25,78.26,78.24,78.25,44101.0,76.8629,76.8728,76.8531,76.8629,44101.0
2025-01-24 14:20:00,78.26,78.26,78.25,78.26,37298.0,76.8728,76.8728,76.8629,76.8728,37298.0
2025-01-24 14:30:00,78.26,78.26,78.25,78.26,31567.0,76.8728,76.8728,76.8629,76.8728,31567.0
2025-01-24 14:40:00,78.26,78.26,78.25,78.26,274580.0,76.8728,76.8728,76.8629,76.8728,274580.0
2025-01-24 14:50:00,78.26,78.26,78.25,78.26,25328.0,76.8728,76.8728,76.8629,76.8728,25328.0
2025-01-24 15:00:00,78.26,78.26,78.25,78.26,29569.0,76.8728,76.8728,76.8629,76.8728,29569.0
2025-01-24 15:10:00,78.26,78.26,78.24,78.25,39763.0,76.8728,76.8728,76.8531,76.8629,39763.0
2025-01-24 15:20:00,78.24,78.25,78.24,78.25,36041.0,76.8531,76.8629,76.8531,76.8629,36041.0
2025-01-24 15:30:00,78.25,78.25,78.24,78.24,33086.0,76.8629,76.8629,76.8531,76.8531,33086.0
2025-01-24 15:40:00,78.25,78.25,78.24,78.25,17915.0,76.8629,76.8629,76.8531,76.8629,17915.0
2025-01-24 15:50:00,78.25,78.27,78.24,78.27,75505.0,76.8629,76.8826,76.8531,76.8826,75505.0
2025-01-27 09:30:00,78.37,78.41,78.37,78.38,58801.0,76.9808,77.0201,76.9808,76.9906,58801.0
2025-01-27 09:40:00,78.38,78.38,78.36,78.37,130546.0,76.9906,76.9906,76.971,76.9808,130546.0
2025-01-27 09:50:00,78.36,78.38,78.36,78.36,54889.0,76.971,76.9906,76.971,76.971,54889.0
2025-01-27 10:00:00,78.37,78.37,78.36,78.37,55292.0,76.9808,76.9808,76.971,76.9808,55292.0
2025-01-27 10:10:00,78.37,78.38,78.36,78.38,54670.0,76.9808,76.9906,76.971,76.9906,54670.0
2025-01-27 10:20:00,78.38,78.39,78.37,78.38,87466.0,76.9906,77.0005,76.9808,76.9906,87466.0
2025-01-27 10:30:00,78.38,78.38,78.35,78.35,61387.0,76.9906,76.9906,76.9612,76.9612,61387.0
2025-01-27 10:40:00,78.36,78.37,78.35,78.37,13585.0,76.971,76.9808,76.9612,76.9808,13585.0
2025-01-27 10:50:00,78.37,78.38,78.36,78.37,31574.0,76.9808,76.9906,76.971,76.9808,31574.0
2025-01-27 11:00:00,78.38,78.38,78.36,78.37,29663.0,76.9906,76.9906,76.971,76.9808,29663.0
2025-01-27 11:10:00,78.38,78.39,78.37,78.39,68325.0,76.9906,77.0005,76.9808,77.0005,68325.0
2025-01-27 11:20:00,78.39,78.39,78.37,78.39,35031.0,77.0005,77.0005,76.9808,77.0005,35031.0
2025-01-27 11:30:00,78.39,78.4,78.37,78.38,53185.0,77.0005,77.0103,76.9808,76.9906,53185.0
2025-01-27 11:40:00,78.38,78.39,78.37,78.39,33708.0,76.9906,77.0005,76.9808,77.0005,33708.0
2025-01-27 11:50:00,78.39,78.4,78.38,78.4,81061.0,77.0005,77.0103,76.9906,77.0103,81061.0
2025-01-27 12:00:00,78.4,78.4,78.39,78.39,26951.0,77.0103,77.0103,77.0005,77.0005,26951.0
2025-01-27 12:10:00,78.39,78.39,78.38,78.38,18938.0,77.0005,77.0005,76.9906,76.9906,18938.0
2025-01-27 12:20:00,78.38,78.39,78.37,78.39,22352.0,76.9906,77.0005,76.9808,77.0005,22352.0
2025-01-27 12:30:00,78.39,78.4,78.38,78.39,537074.0,77.0005,77.0103,76.9906,77.0005,537074.0
2025-01-27 12:40:00,78.4,78.41,78.39,78.4,55402.0,77.0103,77.0201,77.0005,77.0103,55402.0
2025-01-27 12:50:00,78.41,78.42,78.41,78.42,87451.0,77.0201,77.0299,77.0201,77.0299,87451.0
2025-01-27 13:00:00,78.42,78.43,78.41,78.42,59151.0,77.0299,77.0397,77.0201,77.0299,59151.0
2025-01-27 13:10:00,78.43,78.43,78.4,78.41,53572.0,77.0397,77.0397,77.0103,77.0201,53572.0
2025-01-27 13:20:00,78.4,78.42,78.4,78.41,29434.0,77.0103,77.0299,77.0103,77.0201,29434.0
2025-01-27 13:30:00,78.42,78.42,78.41,78.41,11380.0,77.0299,77.0299,77.0201,77.0201,11380.0
2025-01-27 13:40:00,78.41,78.42,78.41,78.42,22965.0,77.0201,77.0299,77.0201,77.0299,22965.0
2025-01-27 13:50:00,78.41,78.42,78.41,78.41,7299.0,77.0201,77.0299,77.0201,77.0201,7299.0
2025-01-27 14:00:00,78.42,78.42,78.4,78.4,22795.0,77.0299,77.0299,77.0103,77.0103,22795.0
2025-01-27 14:10:00,78.41,78.41,78.4,78.41,18461.0,77.0201,77.0201,77.0103,77.0201,18461.0
2025-01-27 14:20:00,78.4,78.41,78.39,78.39,13396.0,77.0103,77.0201,77.0005,77.0005,13396.0
2025-01-27 14:30:00,78.4,78.41,78.39,78.4,56371.0,77.0103,77.0201,77.0005,77.0103,56371.0
2025-01-27 14:40:00,78.41,78.42,78.4,78.41,34446.0,77.0201,77.0299,77.0103,77.0201,34446.0
2025-01-27 14:50:00,78.41,78.43,78.41,78.42,15744.0,77.0201,77.0397,77.0201,77.0299,15744.0
2025-01-27 15:00:00,78.42,78.43,78.42,78.42,36013.0,77.0299,77.0397,77.0299,77.0299,36013.0
2025-01-27 15:10:00,78.42,78.43,78.42,78.42,24354.0,77.0299,77.0397,77.0299,77.0299,24354.0
2025-01-27 15:20:00,78.42,78.43,78.42,78.42,27251.0,77.0299,77.0397,77.0299,77.0299,27251.0
2025-01-27 15:30:00,78.42,78.44,78.42,78.44,51877.0,77.0299,77.0496,77.0299,77.0496,51877.0
2025-01-27 15:40:00,78.44,78.44,78.43,78.44,47935.0,77.0496,77.0496,77.0397,77.0496,47935.0
2025-01-27 15:50:00,78.43,78.44,78.43,78.44,93397.0,77.0397,77.0496,77.0397,77.0496,93397.0
2025-01-28 09:30:00,78.37,78.41,78.37,78.41,71884.0,76.9808,77.0201,76.9808,77.0201,71884.0
2025-01-28 09:40:00,78.41,78.43,78.4,78.43,22211.0,77.0201,77.0397,77.0103,77.0397,22211.0
2025-01-28 09:50:00,78.42,78.43,78.4,78.41,18488.0,77.0299,77.0397,77.0103,77.0201,18488.0
2025-01-28 10:00:00,78.4,78.42,78.39,78.42,40326.0,77.0103,77.0299,77.0005,77.0299,40326.0
2025-01-28 10:10:00,78.42,78.42,78.4,78.4,52396.0,77.0299,77.0299,77.0103,77.0103,52396.0
2025-01-28 10:20:00,78.4,78.4,78.38,78.39,11315.0,77.0103,77.0103,76.9906,77.0005,11315.0
2025-01-28 10:30:00,78.39,78.4,78.38,78.4,30705.0,77.0005,77.0103,76.9906,77.0103,30705.0
2025-01-28 10:40:00,78.39,78.4,78.38,78.39,22213.0,77.0005,77.0103,76.9906,77.0005,22213.0
2025-01-28 10:50:00,78.39,78.39,78.37,78.38,28491.0,77.0005,77.0005,76.9808,76.9906,28491.0
2025-01-28 11:00:00,78.38,78.38,78.37,78.38,44259.0,76.9906,76.9906,76.9808,76.9906,44259.0
2025-01-28 11:10:00,78.37,78.38,78.37,78.38,18665.0,76.9808,76.9906,76.9808,76.9906,18665.0
2025-01-28 11:20:00,78.38,78.38,78.37,78.38,24561.0,76.9906,76.9906,76.9808,76.9906,24561.0
2025-01-28 11:30:00,78.38,78.39,78.37,78.38,10662.0,76.9906,77.0005,76.9808,76.9906,10662.0
2025-01-28 11:40:00,78.38,78.38,78.37,78.38,15812.0,76.9906,76.9906,76.9808,76.9906,15812.0
2025-01-28 11:50:00,78.38,78.38,78.37,78.38,18747.0,76.9906,76.9906,76.9808,76.9906,18747.0
2025-01-28 12:00:00,78.38,78.38,78.37,78.38,62529.0,76.9906,76.9906,76.9808,76.9906,62529.0
2025-01-28 12:10:00,78.37,78.38,78.36,78.37,41424.0,76.9808,76.9906,76.971,76.9808,41424.0
2025-01-28 12:20:00,78.37,78.38,78.36,78.37,74143.0,76.9808,76.9906,76.971,76.9808,74143.0
2025-01-28 12:30:00,78.38,78.39,78.37,78.39,48632.0,76.9906,77.0005,76.9808,77.0005,48632.0
2025-01-28 12:40:00,78.39,78.39,78.38,78.39,12732.0,77.0005,77.0005,76.9906,77.0005,12732.0
2025-01-28 12:50:00,78.38,78.39,78.38,78.38,14168.0,76.9906,77.0005,76.9906,76.9906,14168.0
2025-01-28 13:00:00,78.38,78.4,78.38,78.4,35629.0,76.9906,77.0103,76.9906,77.0103,35629.0
2025-01-28 13:10:00,78.4,78.41,78.39,78.41,22926.0,77.0103,77.0201,77.0005,77.0201,22926.0
2025-01-28 13:20:00,78.41,78.42,78.4,78.42,26552.0,77.0201,77.0299,77.0103,77.0299,26552.0
2025-01-28 13:30:00,78.42,78.42,78.41,78.41,22479.0,77.0299,77.0299,77.0201,77.0201,22479.0
2025-01-28 13:40:00,78.41,78.41,78.4,78.41,10531.0,77.0201,77.0201,77.0103,77.0201,10531.0
2025-01-28 13:50:00,78.41,78.41,78.4,78.41,22540.0,77.0201,77.0201,77.0103,77.0201,22540.0
2025-01-28 14:00:00,78.41,78.41,78.4,78.41,23911.0,77.0201,77.0201,77.0103,77.0201,23911.0
2025-01-28 14:10:00,78.41,78.41,78.39,78.41,29417.0,77.0201,77.0201,77.0005,77.0201,29417.0
2025-01-28 14:20:00,78.41,78.41,78.4,78.41,49998.0,77.0201,77.0201,77.0103,77.0201,49998.0
2025-01-28 14:30:00,78.41,78.42,78.4,78.42,69220.0,77.0201,77.0299,77.0103,77.0299,69220.0
2025-01-28 14:40:00,78.42,78.42,78.41,78.42,44528.0,77.0299,77.0299,77.0201,77.0299,44528.0
2025-01-28 14:50:00,78.42,78.42,78.41,78.42,41589.0,77.0299,77.0299,77.0201,77.0299,41589.0
2025-01-28 15:00:00,78.42,78.43,78.41,78.43,51980.0,77.0299,77.0397,77.0201,77.0397,51980.0
2025-01-28 15:10:00,78.42,78.43,78.42,78.43,25962.0,77.0299,77.0397,77.0299,77.0397,25962.0
2025-01-28 15:20:00,78.42,78.44,78.42,78.43,68642.0,77.0299,77.0496,77.0299,77.0397,68642.0
2025-01-28 15:30:00,78.44,78.44,78.43,78.43,36534.0,77.0496,77.0496,77.0397,77.0397,36534.0
2025-01-28 15:40:00,78.44,78.44,78.43,78.44,57548.0,77.0496,77.0496,77.0397,77.0496,57548.0
2025-01-28 15:50:00,78.44,78.45,78.43,78.45,199046.0,77.0496,77.0594,77.0397,77.0594,199046.0
2025-01-29 09:30:00,78.47,78.47,78.43,78.44,22756.0,77.079,77.079,77.0397,77.0496,22756.0
2025-01-29 09:40:00,78.44,78.45,78.43,78.45,13340.0,77.0496,77.0594,77.0397,77.0594,13340.0
2025-01-29 09:50:00,78.45,78.45,78.44,78.44,46683.0,77.0594,77.0594,77.0496,77.0496,46683.0
2025-01-29 10:00:00,78.45,78.45,78.42,78.43,36970.0,77.0594,77.0594,77.0299,77.0397,36970.0
2025-01-29 10:10:00,78.43,78.44,78.43,78.44,20091.0,77.0397,77.0496,77.0397,77.0496,20091.0
2025-01-29 10:20:00,78.44,78.44,78.43,78.44,33091.0,77.0496,77.0496,77.0397,77.0496,33091.0
2025-01-29 10:30:00,78.43,78.44,78.41,78.42,76236.0,77.0397,77.0496,77.0201,77.0299,76236.0
2025-01-29 10:40:00,78.42,78.42,78.4,78.41,20546.0,77.0299,77.0299,77.0103,77.0201,20546.0
2025-01-29 10:50:00,78.41,78.41,78.4,78.41,21154.0,77.0201,77.0201,77.0103,77.0201,21154.0
2025-01-29 11:00:00,78.41,78.41,78.39,78.4,32455.0,77.0201,77.0201,77.0005,77.0103,32455.0
2025-01-29 11:10:00,78.39,78.4,78.39,78.4,27921.0,77.0005,77.0103,77.0005,77.0103,27921.0
2025-01-29 11:20:00,78.4,78.41,78.39,78.4,29534.0,77.0103,77.0201,77.0005,77.0103,29534.0
2025-01-29 11:30:00,78.39,78.4,78.39,78.39,24023.0,77.0005,77.0103,77.0005,77.0005,24023.0
2025-01-29 11:40:00,78.39,78.39,78.38,78.39,50519.0,77.0005,77.0005,76.9906,77.0005,50519.0
2025-01-29 11:50:00,78.39,78.41,78.38,78.39,305671.0,77.0005,77.0201,76.9906,77.0005,305671.0
2025-01-29 12:00:00,78.38,78.4,78.38,78.4,14797.0,76.9906,77.0103,76.9906,77.0103,14797.0
2025-01-29 12:10:00,78.4,78.41,78.39,78.4,77001.0,77.0103,77.0201,77.0005,77.0103,77001.0
2025-01-29 12:20:00,78.41,78.42,78.4,78.41,241395.0,77.0201,77.0299,77.0103,77.0201,241395.0
2025-01-29 12:30:00,78.41,78.42,78.41,78.41,24064.0,77.0201,77.0299,77.0201,77.0201,24064.0
2025-01-29 12:40:00,78.42,78.42,78.4,78.41,118609.0,77.0299,77.0299,77.0103,77.0201,118609.0
2025-01-29 12:50:00,78.41,78.42,78.4,78.42,35810.0,77.0201,77.0299,77.0103,77.0299,35810.0
2025-01-29 13:00:00,78.41,78.42,78.41,78.42,136660.0,77.0201,77.0299,77.0201,77.0299,136660.0
2025-01-29 13:10:00,78.42,78.42,78.41,78.42,24817.0,77.0299,77.0299,77.0201,77.0299,24817.0
2025-01-29 13:20:00,78.42,78.42,78.41,78.42,19788.0,77.0299,77.0299,77.0201,77.0299,19788.0
2025-01-29 13:30:00,78.42,78.42,78.41,78.42,14936.0,77.0299,77.0299,77.0201,77.0299,14936.0
2025-01-29 13:40:00,78.42,78.42,78.4,78.41,23822.0,77.0299,77.0299,77.0103,77.0201,23822.0
2025-01-29 13:50:00,78.41,78.41,78.4,78.4,22655.0,77.0201,77.0201,77.0103,77.0103,22655.0
2025-01-29 14:00:00,78.4,78.41,78.34,78.36,61671.0,77.0103,77.0201,76.9513,76.971,61671.0
2025-01-29 14:10:00,78.35,78.35,78.33,78.34,37891.0,76.9612,76.9612,76.9415,76.9513,37891.0
2025-01-29 14:20:00,78.34,78.35,78.33,78.34,36922.0,76.9513,76.9612,76.9415,76.9513,36922.0
2025-01-29 14:30:00,78.33,78.36,78.32,78.36,48228.0,76.9415,76.971,76.9317,76.971,48228.0
2025-01-29 14:40:00,78.37,78.39,78.36,78.37,32294.0,76.9808,77.0005,76.971,76.9808,32294.0
2025-01-29 14:50:00,78.37,78.4,78.37,78.39,35370.0,76.9808,77.0103,76.9808,77.0005,35370.0
2025-01-29 15:00:00,78.4,78.4,78.38,78.4,25765.0,77.0103,77.0103,76.9906,77.0103,25765.0
2025-01-29 15:10:00,78.4,78.42,78.39,78.4,69823.0,77.0103,77.0299,77.0005,77.0103,69823.0
2025-01-29 15:20:00,78.4,78.42,78.39,78.41,284414.0,77.0103,77.0299,77.0005,77.0201,284414.0
2025-01-29 15:30:00,78.42,78.42,78.4,78.42,237801.0,77.0299,77.0299,77.0103,77.0299,237801.0
2025-01-29 15:40:00,78.42,78.43,78.41,78.42,60159.0,77.0299,77.0397,77.0201,77.0299,60159.0
2025-01-29 15:50:00,78.42,78.42,78.4,78.42,432018.0,77.0299,77.0299,77.0103,77.0299,432018.0
2025-01-30 09:30:00,78.42,78.46,78.42,78.45,74050.0,77.0299,77.0692,77.0299,77.0594,74050.0
2025-01-30 09:40:00,78.46,78.48,78.45,78.47,44495.0,77.0692,77.0889,77.0594,77.079,44495.0
2025-01-30 09:50:00,78.46,78.48,78.45,78.47,422218.0,77.0692,77.0889,77.0594,77.079,422218.0
2025-01-30 10:00:00,78.47,78.49,78.47,78.48,159759.0,77.079,77.0987,77.079,77.0889,159759.0
2025-01-30 10:10:00,78.47,78.48,78.47,78.48,45414.0,77.079,77.0889,77.079,77.0889,45414.0
2025-01-30 10:20:00,78.47,78.49,78.46,78.48,600981.0,77.079,77.0987,77.0692,77.0889,600981.0
2025-01-30 10:30:00,78.47,78.49,78.47,78.48,551902.0,77.079,77.0987,77.079,77.0889,551902.0
2025-01-30 10:40:00,78.48,78.49,78.45,78.46,225899.0,77.0889,77.0987,77.0594,77.0692,225899.0
2025-01-30 10:50:00,78.47,78.47,78.44,78.45,106332.0,77.079,77.079,77.0496,77.0594,106332.0
2025-01-30 11:00:00,78.45,78.46,78.45,78.45,210297.0,77.0594,77.0692,77.0594,77.0594,210297.0
2025-01-30 11:10:00,78.46,78.46,78.44,78.44,118252.0,77.0692,77.0692,77.0496,77.0496,118252.0
2025-01-30 11:20:00,78.45,78.45,78.43,78.45,31571.0,77.0594,77.0594,77.0397,77.0594,31571.0
2025-01-30 11:30:00,78.44,78.46,78.43,78.45,15573.0,77.0496,77.0692,77.0397,77.0594,15573.0
2025-01-30 11:40:00,78.46,78.46,78.44,78.45,124797.0,77.0692,77.0692,77.0496,77.0594,124797.0
2025-01-30 11:50:00,78.44,78.45,78.43,78.44,31639.0,77.0496,77.0594,77.0397,77.0496,31639.0
2025-01-30 12:00:00,78.44,78.45,78.43,78.45,32707.0,77.0496,77.0594,77.0397,77.0594,32707.0
2025-01-30 12:10:00,78.45,78.46,78.44,78.45,36731.0,77.0594,77.0692,77.0496,77.0594,36731.0
2025-01-30 12:20:00,78.44,78.46,78.44,78.45,10130.0,77.0496,77.0692,77.0496,77.0594,10130.0
2025-01-30 12:30:00,78.45,78.46,78.43,78.44,31668.0,77.0594,77.0692,77.0397,77.0496,31668.0
2025-01-30 12:40:00,78.45,78.46,78.44,78.46,38438.0,77.0594,77.0692,77.0496,77.0692,38438.0
2025-01-30 12:50:00,78.46,78.47,78.45,78.47,62428.0,77.0692,77.079,77.0594,77.079,62428.0
2025-01-30 13:00:00,78.47,78.47,78.45,78.45,84128.0,77.079,77.079,77.0594,77.0594,84128.0
2025-01-30 13:10:00,78.45,78.46,78.45,78.45,53137.0,77.0594,77.0692,77.0594,77.0594,53137.0
2025-01-30 13:20:00,78.45,78.47,78.45,78.47,38072.0,77.0594,77.079,77.0594,77.079,38072.0
2025-01-30 13:30:00,78.47,78.47,78.46,78.47,15671.0,77.079,77.079,77.0692,77.079,15671.0
2025-01-30 13:40:00,78.46,78.47,78.45,78.47,94169.0,77.0692,77.079,77.0594,77.079,94169.0
2025-01-30 13:50:00,78.47,78.47,78.46,78.47,59871.0,77.079,77.079,77.0692,77.079,59871.0
2025-01-30 14:00:00,78.46,78.48,78.46,78.47,140007.0,77.0692,77.0889,77.0692,77.079,140007.0
2025-01-30 14:10:00,78.47,78.48,78.46,78.47,55913.0,77.079,77.0889,77.0692,77.079,55913.0
2025-01-30 14:20:00,78.48,78.48,78.46,78.48,44076.0,77.0889,77.0889,77.0692,77.0889,44076.0
2025-01-30 14:30:00,78.47,78.49,78.47,78.48,42527.0,77.079,77.0987,77.079,77.0889,42527.0
2025-01-30 14:40:00,78.48,78.49,78.47,78.48,403069.0,77.0889,77.0987,77.079,77.0889,403069.0
2025-01-30 14:50:00,78.49,78.49,78.46,78.47,591143.0,77.0987,77.0987,77.0692,77.079,591143.0
2025-01-30 15:00:00,78.47,78.48,78.47,78.48,354348.0,77.079,77.0889,77.079,77.0889,354348.0
2025-01-30 15:10:00,78.48,78.48,78.46,78.48,370832.0,77.0889,77.0889,77.0692,77.0889,370832.0
2025-01-30 15:20:00,78.48,78.49,78.47,78.49,289323.0,77.0889,77.0987,77.079,77.0987,289323.0
2025-01-30 15:30:00,78.48,78.5,78.46,78.47,147117.0,77.0889,77.1085,77.0692,77.079,147117.0
2025-01-30 15:40:00,78.46,78.47,78.43,78.45,569821.0,77.0692,77.079,77.0397,77.0594,569821.0
2025-01-30 15:50:00,78.45,78.46,78.44,78.46,45012.0,77.0594,77.0692,77.0496,77.0692,45012.0
2025-01-31 09:30:00,78.47,78.5,78.47,78.5,36691.0,77.079,77.1085,77.079,77.1085,36691.0
2025-01-31 09:40:00,78.5,78.52,78.49,78.51,30043.0,77.1085,77.1282,77.0987,77.1183,30043.0
2025-01-31 09:50:00,78.52,78.52,78.49,78.52,20506.0,77.1282,77.1282,77.0987,77.1282,20506.0
2025-01-31 10:00:00,78.52,78.52,78.5,78.51,28938.0,77.1282,77.1282,77.1085,77.1183,28938.0
2025-01-31 10:10:00,78.52,78.52,78.5,78.51,47486.0,77.1282,77.1282,77.1085,77.1183,47486.0
2025-01-31 10:20:00,78.5,78.51,78.5,78.5,14573.0,77.1085,77.1183,77.1085,77.1085,14573.0
2025-01-31 10:30:00,78.51,78.51,78.49,78.51,23586.0,77.1183,77.1183,77.0987,77.1183,23586.0
2025-01-31 10:40:00,78.51,78.51,78.49,78.5,41563.0,77.1183,77.1183,77.0987,77.1085,41563.0
2025-01-31 10:50:00,78.49,78.51,78.49,78.5,32725.0,77.0987,77.1183,77.0987,77.1085,32725.0
2025-01-31 11:00:00,78.51,78.51,78.5,78.51,14105.0,77.1183,77.1183,77.1085,77.1183,14105.0
2025-01-31 11:10:00,78.51,78.51,78.49,78.5,30397.0,77.1183,77.1183,77.0987,77.1085,30397.0
2025-01-31 11:20:00,78.51,78.51,78.49,78.5,39043.0,77.1183,77.1183,77.0987,77.1085,39043.0
2025-01-31 11:30:00,78.5,78.5,78.48,78.49,64256.0,77.1085,77.1085,77.0889,77.0987,64256.0
2025-01-31 11:40:00,78.49,78.5,78.48,78.48,34263.0,77.0987,77.1085,77.0889,77.0889,34263.0
2025-01-31 11:50:00,78.48,78.49,78.48,78.48,26487.0,77.0889,77.0987,77.0889,77.0889,26487.0
2025-01-31 12:00:00,78.49,78.5,78.48,78.49,42344.0,77.0987,77.1085,77.0889,77.0987,42344.0
2025-01-31 12:10:00,78.5,78.5,78.48,78.49,33586.0,77.1085,77.1085,77.0889,77.0987,33586.0
2025-01-31 12:20:00,78.5,78.51,78.49,78.51,10828.0,77.1085,77.1183,77.0987,77.1183,10828.0
2025-01-31 12:30:00,78.51,78.51,78.5,78.51,23647.0,77.1183,77.1183,77.1085,77.1183,23647.0
2025-01-31 12:40:00,78.51,78.51,78.5,78.51,20255.0,77.1183,77.1183,77.1085,77.1183,20255.0
2025-01-31 12:50:00,78.51,78.51,78.5,78.51,6875.0,77.1183,77.1183,77.1085,77.1183,6875.0
2025-01-31 13:00:00,78.51,78.51,78.49,78.5,31000.0,77.1183,77.1183,77.0987,77.1085,31000.0
2025-01-31 13:10:00,78.5,78.5,78.48,78.48,35999.0,77.1085,77.1085,77.0889,77.0889,35999.0
2025-01-31 13:20:00,78.48,78.5,78.48,78.48,97483.0,77.0889,77.1085,77.0889,77.0889,97483.0
2025-01-31 13:30:00,78.48,78.49,78.47,78.48,74402.0,77.0889,77.0987,77.079,77.0889,74402.0
2025-01-31 13:40:00,78.48,78.49,78.47,78.47,63454.0,77.0889,77.0987,77.079,77.079,63454.0
2025-01-31 13:50:00,78.47,78.48,78.45,78.45,29039.0,77.079,77.0889,77.0594,77.0594,29039.0
2025-01-31 14:00:00,78.45,78.46,78.45,78.45,52005.0,77.0594,77.0692,77.0594,77.0594,52005.0
2025-01-31 14:10:00,78.45,78.46,78.44,78.44,28643.0,77.0594,77.0692,77.0496,77.0496,28643.0
2025-01-31 14:20:00,78.44,78.45,78.43,78.45,67245.0,77.0496,77.0594,77.0397,77.0594,67245.0
2025-01-31 14:30:00,78.45,78.45,78.42,78.42,78982.0,77.0594,77.0594,77.0299,77.0299,78982.0
2025-01-31 14:40:00,78.43,78.43,78.42,78.42,22696.0,77.0397,77.0397,77.0299,77.0299,22696.0
2025-01-31 14:50:00,78.42,78.43,78.41,78.42,32024.0,77.0299,77.0397,77.0201,77.0299,32024.0
2025-01-31 15:00:00,78.41,78.42,78.4,78.42,34370.0,77.0201,77.0299,77.0103,77.0299,34370.0
2025-01-31 15:10:00,78.42,78.43,78.41,78.42,58199.0,77.0299,77.0397,77.0201,77.0299,58199.0
2025-01-31 15:20:00,78.42,78.43,78.42,78.42,39015.0,77.0299,77.0397,77.0299,77.0299,39015.0
2025-01-31 15:30:00,78.43,78.43,78.41,78.42,106856.0,77.0397,77.0397,77.0201,77.0299,106856.0
2025-01-31 15:40:00,78.42,78.43,78.41,78.42,47660.0,77.0299,77.0397,77.0201,77.0299,47660.0
2025-01-31 15:50:00,78.43,78.48,78.42,78.47,590680.0,77.0397,77.0889,77.0299,77.079,590680.0
2025-02-03 09:30:00,78.09,78.22,78.08,78.14,200741.0,76.9819,77.1101,76.9721,77.0312,200741.0
2025-02-03 09:40:00,78.13,78.14,78.11,78.12,67728.0,77.0214,77.0312,77.0017,77.0115,67728.0
2025-02-03 09:50:00,78.12,78.13,78.11,78.12,54522.0,77.0115,77.0214,77.0017,77.0115,54522.0
2025-02-03 10:00:00,78.12,78.14,78.08,78.14,54627.0,77.0115,77.0312,76.9721,77.0312,54627.0
2025-02-03 10:10:00,78.14,78.19,78.14,78.19,43668.0,77.0312,77.0805,77.0312,77.0805,43668.0
2025-02-03 10:20:00,78.19,78.2,78.11,78.13,81103.0,77.0805,77.0904,77.0017,77.0214,81103.0
2025-02-03 10:30:00,78.13,78.13,78.09,78.12,47724.0,77.0214,77.0214,76.9819,77.0115,47724.0
2025-02-03 10:40:00,78.12,78.13,78.09,78.12,78990.0,77.0115,77.0214,76.9819,77.0115,78990.0
2025-02-03 10:50:00,78.13,78.14,78.11,78.13,71186.0,77.0214,77.0312,77.0017,77.0214,71186.0
2025-02-03 11:00:00,78.13,78.15,78.12,78.15,44187.0,77.0214,77.0411,77.0115,77.0411,44187.0
2025-02-03 11:10:00,78.15,78.17,78.14,78.16,97830.0,77.0411,77.0608,77.0312,77.051,97830.0
2025-02-03 11:20:00,78.16,78.18,78.15,78.17,35087.0,77.051,77.0707,77.0411,77.0608,35087.0
2025-02-03 11:30:00,78.16,78.17,78.15,78.16,46073.0,77.051,77.0608,77.0411,77.051,46073.0
2025-02-03 11:40:00,78.16,78.16,78.13,78.14,37639.0,77.051,77.051,77.0214,77.0312,37639.0
2025-02-03 11:50:00,78.14,78.14,78.1,78.12,67890.0,77.0312,77.0312,76.9918,77.0115,67890.0
2025-02-03 12:00:00,78.12,78.14,78.11,78.13,51113.0,77.0115,77.0312,77.0017,77.0214,51113.0
2025-02-03 12:10:00,78.13,78.13,78.1,78.11,38997.0,77.0214,77.0214,76.9918,77.0017,38997.0
2025-02-03 12:20:00,78.11,78.12,78.1,78.11,70815.0,77.0017,77.0115,76.9918,77.0017,70815.0
2025-02-03 12:30:00,78.12,78.12,78.11,78.12,35944.0,77.0115,77.0115,77.0017,77.0115,35944.0
2025-02-03 12:40:00,78.12,78.12,78.11,78.12,29352.0,77.0115,77.0115,77.0017,77.0115,29352.0
2025-02-03 12:50:00,78.12,78.15,78.11,78.14,61014.0,77.0115,77.0411,77.0017,77.0312,61014.0
2025-02-03 13:00:00,78.14,78.15,78.12,78.13,34363.0,77.0312,77.0411,77.0115,77.0214,34363.0
2025-02-03 13:10:00,78.12,78.14,78.11,78.12,29895.0,77.0115,77.0312,77.0017,77.0115,29895.0
2025-02-03 13:20:00,78.12,78.12,78.1,78.11,36691.0,77.0115,77.0115,76.9918,77.0017,36691.0
2025-02-03 13:30:00,78.1,78.11,78.08,78.09,270579.0,76.9918,77.0017,76.9721,76.9819,270579.0
2025-02-03 13:40:00,78.09,78.1,78.08,78.09,98653.0,76.9819,76.9918,76.9721,76.9819,98653.0
2025-02-03 13:50:00,78.09,78.1,78.08,78.09,46370.0,76.9819,76.9918,76.9721,76.9819,46370.0
2025-02-03 14:00:00,78.08,78.1,78.08,78.09,63311.0,76.9721,76.9918,76.9721,76.9819,63311.0
2025-02-03 14:10:00,78.09,78.1,78.07,78.08,255682.0,76.9819,76.9918,76.9622,76.9721,255682.0
2025-02-03 14:20:00,78.08,78.09,78.07,78.08,36777.0,76.9721,76.9819,76.9622,76.9721,36777.0
2025-02-03 14:30:00,78.08,78.1,78.07,78.09,59585.0,76.9721,76.9918,76.9622,76.9819,59585.0
2025-02-03 14:40:00,78.1,78.1,78.09,78.09,29920.0,76.9918,76.9918,76.9819,76.9819,29920.0
2025-02-03 14:50:00,78.1,78.12,78.1,78.11,116162.0,76.9918,77.0115,76.9918,77.0017,116162.0
2025-02-03 15:00:00,78.1,78.11,78.09,78.09,35256.0,76.9918,77.0017,76.9819,76.9819,35256.0
2025-02-03 15:10:00,78.09,78.11,78.09,78.09,67374.0,76.9819,77.0017,76.9819,76.9819,67374.0
2025-02-03 15:20:00,78.1,78.11,78.09,78.11,44103.0,76.9918,77.0017,76.9819,77.0017,44103.0
2025-02-03 15:30:00,78.11,78.12,78.1,78.11,154709.0,77.0017,77.0115,76.9918,77.0017,154709.0
2025-02-03 15:40:00,78.12,78.13,78.11,78.13,60361.0,77.0115,77.0214,77.0017,77.0214,60361.0
2025-02-03 15:50:00,78.12,78.14,78.12,78.13,134335.0,77.0115,77.0312,77.0115,77.0214,134335.0
2025-02-04 09:30:00,78.11,78.14,78.11,78.14,67321.0,77.0017,77.0312,77.0017,77.0312,67321.0
2025-02-04 09:40:00,78.14,78.15,78.13,78.15,43523.0,77.0312,77.0411,77.0214,77.0411,43523.0
2025-02-04 09:50:00,78.15,78.16,78.14,78.16,42867.0,77.0411,77.051,77.0312,77.051,42867.0
2025-02-04 10:00:00,78.16,78.2,78.16,78.17,125783.0,77.051,77.0904,77.051,77.0608,125783.0
2025-02-04 10:10:00,78.17,78.19,78.16,78.19,138891.0,77.0608,77.0805,77.051,77.0805,138891.0
2025-02-04 10:20:00,78.19,78.2,78.17,78.17,118523.0,77.0805,77.0904,77.0608,77.0608,118523.0
2025-02-04 10:30:00,78.18,78.18,78.16,78.18,49761.0,77.0707,77.0707,77.051,77.0707,49761.0
2025-02-04 10:40:00,78.17,78.18,78.16,78.17,102032.0,77.0608,77.0707,77.051,77.0608,102032.0
2025-02-04 10:50:00,78.17,78.19,78.16,78.19,62308.0,77.0608,77.0805,77.051,77.0805,62308.0
2025-02-04 11:00:00,78.19,78.21,78.18,78.21,51864.0,77.0805,77.1002,77.0707,77.1002,51864.0
2025-02-04 11:10:00,78.2,78.21,78.19,78.2,32046.0,77.0904,77.1002,77.0805,77.0904,32046.0
2025-02-04 11:20:00,78.2,78.21,78.19,78.19,24021.0,77.0904,77.1002,77.0805,77.0805,24021.0
2025-02-04 11:30:00,78.2,78.2,78.19,78.19,39721.0,77.0904,77.0904,77.0805,77.0805,39721.0
2025-02-04 11:40:00,78.2,78.2,78.18,78.19,40032.0,77.0904,77.0904,77.0707,77.0805,40032.0
2025-02-04 11:50:00,78.19,78.2,78.18,78.19,33754.0,77.0805,77.0904,77.0707,77.0805,33754.0
2025-02-04 12:00:00,78.2,78.21,78.18,78.2,45908.0,77.0904,77.1002,77.0707,77.0904,45908.0
2025-02-04 12:10:00,78.2,78.21,78.19,78.2,36177.0,77.0904,77.1002,77.0805,77.0904,36177.0
2025-02-04 12:20:00,78.2,78.22,78.2,78.21,28188.0,77.0904,77.1101,77.0904,77.1002,28188.0
2025-02-04 12:30:00,78.21,78.22,78.2,78.21,26684.0,77.1002,77.1101,77.0904,77.1002,26684.0
2025-02-04 12:40:00,78.22,78.22,78.21,78.21,84973.0,77.1101,77.1101,77.1002,77.1002,84973.0
2025-02-04 12:50:00,78.22,78.23,78.21,78.23,92501.0,77.1101,77.12,77.1002,77.12,92501.0
2025-02-04 13:00:00,78.22,78.23,78.2,78.2,17201.0,77.1101,77.12,77.0904,77.0904,17201.0
2025-02-04 13:10:00,78.2,78.22,78.2,78.21,22150.0,77.0904,77.1101,77.0904,77.1002,22150.0
2025-02-04 13:20:00,78.22,78.22,78.21,78.22,22309.0,77.1101,77.1101,77.1002,77.1101,22309.0
2025-02-04 13:30:00,78.22,78.22,78.21,78.22,20987.0,77.1101,77.1101,77.1002,77.1101,20987.0
2025-02-04 13:40:00,78.21,78.23,78.21,78.23,41805.0,77.1002,77.12,77.1002,77.12,41805.0
2025-02-04 13:50:00,78.22,78.23,78.21,78.21,22079.0,77.1101,77.12,77.1002,77.1002,22079.0
2025-02-04 14:00:00,78.22,78.22,78.21,78.22,22615.0,77.1101,77.1101,77.1002,77.1101,22615.0
2025-02-04 14:10:00,78.22,78.23,78.21,78.22,33718.0,77.1101,77.12,77.1002,77.1101,33718.0
2025-02-04 14:20:00,78.22,78.23,78.21,78.22,34858.0,77.1101,77.12,77.1002,77.1101,34858.0
2025-02-04 14:30:00,78.22,78.24,78.22,78.23,37546.0,77.1101,77.1298,77.1101,77.12,37546.0
2025-02-04 14:40:00,78.23,78.23,78.22,78.23,43877.0,77.12,77.12,77.1101,77.12,43877.0
2025-02-04 14:50:00,78.22,78.24,78.22,78.23,220866.0,77.1101,77.1298,77.1101,77.12,220866.0
2025-02-04 15:00:00,78.24,78.24,78.22,78.22,118997.0,77.1298,77.1298,77.1101,77.1101,118997.0
2025-02-04 15:10:00,78.22,78.24,78.22,78.24,68214.0,77.1101,77.1298,77.1101,77.1298,68214.0
2025-02-04 15:20:00,78.23,78.24,78.22,78.23,78265.0,77.12,77.1298,77.1101,77.12,78265.0
2025-02-04 15:30:00,78.23,78.24,78.23,78.24,56369.0,77.12,77.1298,77.12,77.1298,56369.0
2025-02-04 15:40:00,78.23,78.24,78.23,78.23,73664.0,77.12,77.1298,77.12,77.12,73664.0
2025-02-04 15:50:00,78.23,78.24,78.22,78.23,228476.0,77.12,77.1298,77.1101,77.12,228476.0
2025-02-05 09:30:00,78.33,78.33,78.27,78.29,147288.0,77.2185,77.2185,77.1594,77.1791,147288.0
2025-02-05 09:40:00,78.29,78.31,78.28,78.31,693563.0,77.1791,77.1988,77.1693,77.1988,693563.0
2025-02-05 09:50:00,78.31,78.32,78.29,78.3,96215.0,77.1988,77.2087,77.1791,77.189,96215.0
2025-02-05 10:00:00,78.3,78.35,78.3,78.33,84353.0,77.189,77.2383,77.189,77.2185,84353.0
2025-02-05 10:10:00,78.33,78.35,78.31,78.34,121702.0,77.2185,77.2383,77.1988,77.2284,121702.0
2025-02-05 10:20:00,78.34,78.35,78.32,78.33,21891.0,77.2284,77.2383,77.2087,77.2185,21891.0
2025-02-05 10:30:00,78.33,78.34,78.32,78.34,101447.0,77.2185,77.2284,77.2087,77.2284,101447.0
2025-02-05 10:40:00,78.34,78.34,78.32,78.33,12382.0,77.2284,77.2284,77.2087,77.2185,12382.0
2025-02-05 10:50:00,78.33,78.34,78.32,78.34,44603.0,77.2185,77.2284,77.2087,77.2284,44603.0
2025-02-05 11:00:00,78.34,78.34,78.33,78.34,17984.0,77.2284,77.2284,77.2185,77.2284,17984.0
2025-02-05 11:10:00,78.34,78.34,78.32,78.34,32028.0,77.2284,77.2284,77.2087,77.2284,32028.0
2025-02-05 11:20:00,78.33,78.34,78.33,78.34,10952.0,77.2185,77.2284,77.2185,77.2284,10952.0
2025-02-05 11:30:00,78.33,78.35,78.33,78.34,81183.0,77.2185,77.2383,77.2185,77.2284,81183.0
2025-02-05 11:40:00,78.34,78.34,78.32,78.33,78182.0,77.2284,77.2284,77.2087,77.2185,78182.0
2025-02-05 11:50:00,78.34,78.34,78.32,78.34,31987.0,77.2284,77.2284,77.2087,77.2284,31987.0
2025-02-05 12:00:00,78.33,78.35,78.33,78.34,43677.0,77.2185,77.2383,77.2185,77.2284,43677.0
2025-02-05 12:10:00,78.34,78.35,78.33,78.35,16115.0,77.2284,77.2383,77.2185,77.2383,16115.0
2025-02-05 12:20:00,78.35,78.35,78.33,78.33,17986.0,77.2383,77.2383,77.2185,77.2185,17986.0
2025-02-05 12:30:00,78.34,78.34,78.32,78.33,13603.0,77.2284,77.2284,77.2087,77.2185,13603.0
2025-02-05 12:40:00,78.33,78.33,78.32,78.33,28891.0,77.2185,77.2185,77.2087,77.2185,28891.0
2025-02-05 12:50:00,78.34,78.34,78.33,78.34,12734.0,77.2284,77.2284,77.2185,77.2284,12734.0
2025-02-05 13:00:00,78.34,78.34,78.33,78.34,32103.0,77.2284,77.2284,77.2185,77.2284,32103.0
2025-02-05 13:10:00,78.34,78.35,78.33,78.34,21480.0,77.2284,77.2383,77.2185,77.2284,21480.0
2025-02-05 13:20:00,78.35,78.35,78.34,78.34,16701.0,77.2383,77.2383,77.2284,77.2284,16701.0
2025-02-05 13:30:00,78.34,78.35,78.33,78.34,92253.0,77.2284,77.2383,77.2185,77.2284,92253.0
2025-02-05 13:40:00,78.34,78.35,78.34,78.34,30052.0,77.2284,77.2383,77.2284,77.2284,30052.0
2025-02-05 13:50:00,78.34,78.36,78.34,78.36,86495.0,77.2284,77.2481,77.2284,77.2481,86495.0
2025-02-05 14:00:00,78.36,78.36,78.34,78.34,46952.0,77.2481,77.2481,77.2284,77.2284,46952.0
2025-02-05 14:10:00,78.34,78.35,78.34,78.34,28827.0,77.2284,77.2383,77.2284,77.2284,28827.0
2025-02-05 14:20:00,78.34,78.35,78.34,78.34,44787.0,77.2284,77.2383,77.2284,77.2284,44787.0
2025-02-05 14:30:00,78.34,78.35,78.33,78.33,60911.0,77.2284,77.2383,77.2185,77.2185,60911.0
2025-02-05 14:40:00,78.33,78.33,78.31,78.31,33899.0,77.2185,77.2185,77.1988,77.1988,33899.0
2025-02-05 14:50:00,78.31,78.33,78.31,78.32,26963.0,77.1988,77.2185,77.1988,77.2087,26963.0
2025-02-05 15:00:00,78.33,78.33,78.31,78.31,25947.0,77.2185,77.2185,77.1988,77.1988,25947.0
2025-02-05 15:10:00,78.31,78.33,78.31,78.33,42578.0,77.1988,77.2185,77.1988,77.2185,42578.0
2025-02-05 15:20:00,78.32,78.33,78.32,78.33,61117.0,77.2087,77.2185,77.2087,77.2185,61117.0
2025-02-05 15:30:00,78.33,78.33,78.31,78.32,72424.0,77.2185,77.2185,77.1988,77.2087,72424.0
2025-02-05 15:40:00,78.31,78.32,78.31,78.31,22371.0,77.1988,77.2087,77.1988,77.1988,22371.0
2025-02-05 15:50:00,78.31,78.32,78.31,78.32,59123.0,77.1988,77.2087,77.1988,77.2087,59123.0
2025-02-06 09:30:00,78.34,78.34,78.27,78.29,43110.0,77.2284,77.2284,77.1594,77.1791,43110.0
2025-02-06 09:40:00,78.28,78.3,78.27,78.28,34128.0,77.1693,77.189,77.1594,77.1693,34128.0
2025-02-06 09:50:00,78.27,78.28,78.26,78.28,35406.0,77.1594,77.1693,77.1495,77.1693,35406.0
2025-02-06 10:00:00,78.27,78.3,78.27,78.29,50882.0,77.1594,77.189,77.1594,77.1791,50882.0
2025-02-06 10:10:00,78.3,78.32,78.29,78.31,105014.0,77.189,77.2087,77.1791,77.1988,105014.0
2025-02-06 10:20:00,78.31,78.32,78.29,78.29,58909.0,77.1988,77.2087,77.1791,77.1791,58909.0
2025-02-06 10:30:00,78.3,78.3,78.27,78.29,62915.0,77.189,77.189,77.1594,77.1791,62915.0
2025-02-06 10:40:00,78.29,78.3,78.27,78.28,31199.0,77.1791,77.189,77.1594,77.1693,31199.0
2025-02-06 10:50:00,78.29,78.29,78.28,78.28,23640.0,77.1791,77.1791,77.1693,77.1693,23640.0
2025-02-06 11:00:00,78.29,78.3,78.27,78.28,35739.0,77.1791,77.189,77.1594,77.1693,35739.0
2025-02-06 11:10:00,78.28,78.29,78.27,78.27,25469.0,77.1693,77.1791,77.1594,77.1594,25469.0
2025-02-06 11:20:00,78.28,78.28,78.27,78.27,19044.0,77.1693,77.1693,77.1594,77.1594,19044.0
2025-02-06 11:30:00,78.27,78.28,78.26,78.27,22536.0,77.1594,77.1693,77.1495,77.1594,22536.0
2025-02-06 11:40:00,78.27,78.27,78.26,78.26,14626.0,77.1594,77.1594,77.1495,77.1495,14626.0
2025-02-06 11:50:00,78.26,78.27,78.25,78.26,12029.0,77.1495,77.1594,77.1397,77.1495,12029.0
2025-02-06 12:00:00,78.26,78.27,78.25,78.26,23864.0,77.1495,77.1594,77.1397,77.1495,23864.0
2025-02-06 12:10:00,78.26,78.27,78.25,78.27,42118.0,77.1495,77.1594,77.1397,77.1594,42118.0
2025-02-06 12:20:00,78.27,78.27,78.26,78.26,13227.0,77.1594,77.1594,77.1495,77.1495,13227.0
2025-02-06 12:30:00,78.27,78.27,78.26,78.27,47024.0,77.1594,77.1594,77.1495,77.1594,47024.0
2025-02-06 12:40:00,78.26,78.28,78.26,78.28,23508.0,77.1495,77.1693,77.1495,77.1693,23508.0
2025-02-06 12:50:00,78.28,78.28,78.27,78.27,17945.0,77.1693,77.1693,77.1594,77.1594,17945.0
2025-02-06 13:00:00,78.28,78.3,78.27,78.3,17654.0,77.1693,77.189,77.1594,77.189,17654.0
2025-02-06 13:10:00,78.29,78.3,78.29,78.3,32183.0,77.1791,77.189,77.1791,77.189,32183.0
2025-02-06 13:20:00,78.3,78.31,78.29,78.31,20340.0,77.189,77.1988,77.1791,77.1988,20340.0
2025-02-06 13:30:00,78.3,78.3,78.28,78.29,23129.0,77.189,77.189,77.1693,77.1791,23129.0
2025-02-06 13:40:00,78.3,78.3,78.29,78.3,16743.0,77.189,77.189,77.1791,77.189,16743.0
2025-02-06 13:50:00,78.3,78.3,78.29,78.3,13693.0,77.189,77.189,77.1791,77.189,13693.0
2025-02-06 14:00:00,78.3,78.3,78.29,78.3,25271.0,77.189,77.189,77.1791,77.189,25271.0
2025-02-06 14:10:00,78.3,78.3,78.29,78.3,55630.0,77.189,77.189,77.1791,77.189,55630.0
2025-02-06 14:20:00,78.3,78.3,78.29,78.3,37495.0,77.189,77.189,77.1791,77.189,37495.0
2025-02-06 14:30:00,78.3,78.3,78.29,78.3,52493.0,77.189,77.189,77.1791,77.189,52493.0
2025-02-06 14:40:00,78.3,78.3,78.29,78.29,16974.0,77.189,77.189,77.1791,77.1791,16974.0
2025-02-06 14:50:00,78.29,78.3,78.28,78.29,42698.0,77.1791,77.189,77.1693,77.1791,42698.0
2025-02-06 15:00:00,78.29,78.29,78.27,78.28,34279.0,77.1791,77.1791,77.1594,77.1693,34279.0
2025-02-06 15:10:00,78.28,78.28,78.27,78.28,33822.0,77.1693,77.1693,77.1594,77.1693,33822.0
2025-02-06 15:20:00,78.28,78.28,78.27,78.28,30913.0,77.1693,77.1693,77.1594,77.1693,30913.0
2025-02-06 15:30:00,78.28,78.28,78.26,78.27,144797.0,77.1693,77.1693,77.1495,77.1594,144797.0
2025-02-06 15:40:00,78.28,78.28,78.26,78.27,40034.0,77.1693,77.1693,77.1495,77.1594,40034.0
2025-02-06 15:50:00,78.27,78.28,78.26,78.27,61264.0,77.1594,77.1693,77.1495,77.1594,61264.0
2025-02-07 09:30:00,78.26,78.29,78.2,78.22,46030.0,77.1495,77.1791,77.0904,77.1101,46030.0
2025-02-07 09:40:00,78.21,78.22,78.19,78.2,21000.0,77.1002,77.1101,77.0805,77.0904,21000.0
2025-02-07 09:50:00,78.2,78.23,78.2,78.23,8437.0,77.0904,77.12,77.0904,77.12,8437.0
2025-02-07 10:00:00,78.21,78.22,78.18,78.19,36245.0,77.1002,77.1101,77.0707,77.0805,36245.0
2025-02-07 10:10:00,78.19,78.19,78.16,78.17,18982.0,77.0805,77.0805,77.051,77.0608,18982.0
2025-02-07 10:20:00,78.18,78.18,78.15,78.16,39002.0,77.0707,77.0707,77.0411,77.051,39002.0
2025-02-07 10:30:00,78.15,78.17,78.15,78.16,18797.0,77.0411,77.0608,77.0411,77.051,18797.0
2025-02-07 10:40:00,78.16,78.16,78.15,78.16,22991.0,77.051,77.051,77.0411,77.051,22991.0
2025-02-07 10:50:00,78.16,78.19,78.15,78.18,79863.0,77.051,77.0805,77.0411,77.0707,79863.0
2025-02-07 11:00:00,78.17,78.18,78.15,78.16,40894.0,77.0608,77.0707,77.0411,77.051,40894.0
2025-02-07 11:10:00,78.16,78.19,78.15,78.17,40029.0,77.051,77.0805,77.0411,77.0608,40029.0
2025-02-07 11:20:00,78.17,78.19,78.17,78.18,76502.0,77.0608,77.0805,77.0608,77.0707,76502.0
2025-02-07 11:30:00,78.17,78.2,78.17,78.2,82603.0,77.0608,77.0904,77.0608,77.0904,82603.0
2025-02-07 11:40:00,78.2,78.2,78.18,78.19,45447.0,77.0904,77.0904,77.0707,77.0805,45447.0
2025-02-07 11:50:00,78.19,78.19,78.17,78.17,32426.0,77.0805,77.0805,77.0608,77.0608,32426.0
2025-02-07 12:00:00,78.18,78.18,78.17,78.17,28664.0,77.0707,77.0707,77.0608,77.0608,28664.0
2025-02-07 12:10:00,78.18,78.18,78.16,78.18,32652.0,77.0707,77.0707,77.051,77.0707,32652.0
2025-02-07 12:20:00,78.17,78.19,78.17,78.19,15429.0,77.0608,77.0805,77.0608,77.0805,15429.0
2025-02-07 12:30:00,78.19,78.19,78.18,78.19,20344.0,77.0805,77.0805,77.0707,77.0805,20344.0
2025-02-07 12:40:00,78.18,78.19,78.17,78.18,20064.0,77.0707,77.0805,77.0608,77.0707,20064.0
2025-02-07 12:50:00,78.17,78.18,78.17,78.17,36846.0,77.0608,77.0707,77.0608,77.0608,36846.0
2025-02-07 13:00:00,78.18,78.18,78.17,78.18,34421.0,77.0707,77.0707,77.0608,77.0707,34421.0
2025-02-07 13:10:00,78.17,78.18,78.17,78.17,18964.0,77.0608,77.0707,77.0608,77.0608,18964.0
2025-02-07 13:20:00,78.17,78.19,78.17,78.19,29823.0,77.0608,77.0805,77.0608,77.0805,29823.0
2025-02-07 13:30:00,78.19,78.19,78.18,78.19,28381.0,77.0805,77.0805,77.0707,77.0805,28381.0
2025-02-07 13:40:00,78.19,78.19,78.17,78.17,22423.0,77.0805,77.0805,77.0608,77.0608,22423.0
2025-02-07 13:50:00,78.17,78.18,78.17,78.17,37059.0,77.0608,77.0707,77.0608,77.0608,37059.0
2025-02-07 14:00:00,78.17,78.19,78.17,78.18,44297.0,77.0608,77.0805,77.0608,77.0707,44297.0
2025-02-07 14:10:00,78.19,78.19,78.18,78.19,20649.0,77.0805,77.0805,77.0707,77.0805,20649.0
2025-02-07 14:20:00,78.18,78.2,78.18,78.2,25551.0,77.0707,77.0904,77.0707,77.0904,25551.0
2025-02-07 14:30:00,78.19,78.2,78.18,78.19,36160.0,77.0805,77.0904,77.0707,77.0805,36160.0
2025-02-07 14:40:00,78.19,78.19,78.18,78.19,32481.0,77.0805,77.0805,77.0707,77.0805,32481.0
2025-02-07 14:50:00,78.19,78.19,78.17,78.17,43709.0,77.0805,77.0805,77.0608,77.0608,43709.0
2025-02-07 15:00:00,78.18,78.19,78.17,78.19,26372.0,77.0707,77.0805,77.0608,77.0805,26372.0
2025-02-07 15:10:00,78.18,78.19,78.18,78.19,26391.0,77.0707,77.0805,77.0707,77.0805,26391.0
2025-02-07 15:20:00,78.19,78.19,78.17,78.18,35336.0,77.0805,77.0805,77.0608,77.0707,35336.0
2025-02-07 15:30:00,78.17,78.18,78.16,78.18,54023.0,77.0608,77.0707,77.051,77.0707,54023.0
2025-02-07 15:40:00,78.18,78.18,78.16,78.16,45120.0,77.0707,77.0707,77.051,77.051,45120.0
2025-02-07 15:50:00,78.17,78.17,78.16,78.17,86564.0,77.0608,77.0608,77.051,77.0608,86564.0
2025-02-10 09:30:00,78.18,78.23,78.18,78.23,46162.0,77.0707,77.12,77.0707,77.12,46162.0
2025-02-10 09:40:00,78.22,78.23,78.22,78.23,39211.0,77.1101,77.12,77.1101,77.12,39211.0
2025-02-10 09:50:00,78.23,78.24,78.22,78.23,16474.0,77.12,77.1298,77.1101,77.12,16474.0
2025-02-10 10:00:00,78.24,78.24,78.23,78.23,6504.0,77.1298,77.1298,77.12,77.12,6504.0
2025-02-10 10:10:00,78.23,78.24,78.23,78.23,42726.0,77.12,77.1298,77.12,77.12,42726.0
2025-02-10 10:20:00,78.24,78.24,78.22,78.23,72287.0,77.1298,77.1298,77.1101,77.12,72287.0
2025-02-10 10:30:00,78.23,78.24,78.23,78.24,17549.0,77.12,77.1298,77.12,77.1298,17549.0
2025-02-10 10:40:00,78.23,78.25,78.23,78.23,42011.0,77.12,77.1397,77.12,77.12,42011.0
2025-02-10 10:50:00,78.23,78.25,78.23,78.25,20479.0,77.12,77.1397,77.12,77.1397,20479.0
2025-02-10 11:00:00,78.25,78.25,78.23,78.23,22162.0,77.1397,77.1397,77.12,77.12,22162.0
2025-02-10 11:10:00,78.23,78.24,78.23,78.23,31869.0,77.12,77.1298,77.12,77.12,31869.0
2025-02-10 11:20:00,78.24,78.24,78.23,78.24,32843.0,77.1298,77.1298,77.12,77.1298,32843.0
2025-02-10 11:30:00,78.24,78.24,78.23,78.23,24039.0,77.1298,77.1298,77.12,77.12,24039.0
2025-02-10 11:40:00,78.24,78.24,78.23,78.23,7598.0,77.1298,77.1298,77.12,77.12,7598.0
2025-02-10 11:50:00,78.24,78.24,78.23,78.24,19929.0,77.1298,77.1298,77.12,77.1298,19929.0
2025-02-10 12:00:00,78.24,78.24,78.23,78.23,37718.0,77.1298,77.1298,77.12,77.12,37718.0
2025-02-10 12:10:00,78.24,78.24,78.22,78.23,23245.0,77.1298,77.1298,77.1101,77.12,23245.0
2025-02-10 12:20:00,78.23,78.23,78.22,78.23,15795.0,77.12,77.12,77.1101,77.12,15795.0
2025-02-10 12:30:00,78.22,78.24,78.22,78.23,39427.0,77.1101,77.1298,77.1101,77.12,39427.0
2025-02-10 12:40:00,78.23,78.24,78.22,78.22,44162.0,77.12,77.1298,77.1101,77.1101,44162.0
2025-02-10 12:50:00,78.23,78.24,78.22,78.23,13921.0,77.12,77.1298,77.1101,77.12,13921.0
2025-02-10 13:00:00,78.23,78.24,78.23,78.24,4695.0,77.12,77.1298,77.12,77.1298,4695.0
2025-02-10 13:10:00,78.24,78.24,78.23,78.23,13096.0,77.1298,77.1298,77.12,77.12,13096.0
2025-02-10 13:20:00,78.23,78.24,78.23,78.23,10730.0,77.12,77.1298,77.12,77.12,10730.0
2025-02-10 13:30:00,78.24,78.24,78.22,78.22,14548.0,77.1298,77.1298,77.1101,77.1101,14548.0
2025-02-10 13:40:00,78.23,78.23,78.21,78.22,19924.0,77.12,77.12,77.1002,77.1101,19924.0
2025-02-10 13:50:00,78.21,78.22,78.21,78.22,9386.0,77.1002,77.1101,77.1002,77.1101,9386.0
2025-02-10 14:00:00,78.22,78.22,78.21,78.22,9216.0,77.1101,77.1101,77.1002,77.1101,9216.0
2025-02-10 14:10:00,78.22,78.23,78.21,78.22,15450.0,77.1101,77.12,77.1002,77.1101,15450.0
2025-02-10 14:20:00,78.23,78.23,78.22,78.23,31678.0,77.12,77.12,77.1101,77.12,31678.0
2025-02-10 14:30:00,78.23,78.26,78.22,78.26,78485.0,77.12,77.1495,77.1101,77.1495,78485.0
2025-02-10 14:40:00,78.23,78.23,78.22,78.22,13322.0,77.12,77.12,77.1101,77.1101,13322.0
2025-02-10 14:50:00,78.23,78.23,78.22,78.23,24287.0,77.12,77.12,77.1101,77.12,24287.0
2025-02-10 15:00:00,78.23,78.23,78.22,78.22,19263.0,77.12,77.12,77.1101,77.1101,19263.0
2025-02-10 15:10:00,78.22,78.23,78.2,78.2,58235.0,77.1101,77.12,77.0904,77.0904,58235.0
2025-02-10 15:20:00,78.2,78.21,78.2,78.2,47871.0,77.0904,77.1002,77.0904,77.0904,47871.0
2025-02-10 15:30:00,78.21,78.21,78.2,78.2,24196.0,77.1002,77.1002,77.0904,77.0904,24196.0
2025-02-10 15:40:00,78.2,78.21,78.2,78.21,35327.0,77.0904,77.1002,77.0904,77.1002,35327.0
2025-02-10 15:50:00,78.2,78.22,78.2,78.21,295450.0,77.0904,77.1101,77.0904,77.1002,295450.0
2025-02-11 09:30:00,78.18,78.18,78.15,78.17,52506.0,77.0707,77.0707,77.0411,77.0608,52506.0
2025-02-11 09:40:00,78.16,78.17,78.14,78.17,101818.0,77.051,77.0608,77.0312,77.0608,101818.0
2025-02-11 09:50:00,78.17,78.17,78.16,78.16,61716.0,77.0608,77.0608,77.051,77.051,61716.0
2025-02-11 10:00:00,78.16,78.18,78.16,78.17,101055.0,77.051,77.0707,77.051,77.0608,101055.0
2025-02-11 10:10:00,78.17,78.17,78.16,78.16,46502.0,77.0608,77.0608,77.051,77.051,46502.0
2025-02-11 10:20:00,78.16,78.17,78.15,78.17,83077.0,77.051,77.0608,77.0411,77.0608,83077.0
2025-02-11 10:30:00,78.16,78.17,78.15,78.15,63131.0,77.051,77.0608,77.0411,77.0411,63131.0
2025-02-11 10:40:00,78.15,78.18,78.15,78.17,40286.0,77.0411,77.0707,77.0411,77.0608,40286.0
2025-02-11 10:50:00,78.17,78.18,78.16,78.17,37992.0,77.0608,77.0707,77.051,77.0608,37992.0
2025-02-11 11:00:00,78.17,78.18,78.16,78.18,9006.0,77.0608,77.0707,77.051,77.0707,9006.0
2025-02-11 11:10:00,78.17,78.19,78.17,78.18,19866.0,77.0608,77.0805,77.0608,77.0707,19866.0
2025-02-11 11:20:00,78.19,78.19,78.17,78.19,42024.0,77.0805,77.0805,77.0608,77.0805,42024.0
2025-02-11 11:30:00,78.19,78.19,78.17,78.19,24115.0,77.0805,77.0805,77.0608,77.0805,24115.0
2025-02-11 11:40:00,78.19,78.19,78.18,78.19,11774.0,77.0805,77.0805,77.0707,77.0805,11774.0
2025-02-11 11:50:00,78.18,78.19,78.17,78.18,32246.0,77.0707,77.0805,77.0608,77.0707,32246.0
2025-02-11 12:00:00,78.18,78.18,78.16,78.17,32920.0,77.0707,77.0707,77.051,77.0608,32920.0
2025-02-11 12:10:00,78.17,78.17,78.16,78.17,20815.0,77.0608,77.0608,77.051,77.0608,20815.0
2025-02-11 12:20:00,78.17,78.17,78.16,78.17,18459.0,77.0608,77.0608,77.051,77.0608,18459.0
2025-02-11 12:30:00,78.17,78.17,78.16,78.17,7617.0,77.0608,77.0608,77.051,77.0608,7617.0
2025-02-11 12:40:00,78.16,78.17,78.16,78.17,3995.0,77.051,77.0608,77.051,77.0608,3995.0
2025-02-11 12:50:00,78.16,78.17,78.15,78.16,18152.0,77.051,77.0608,77.0411,77.051,18152.0
2025-02-11 13:00:00,78.17,78.18,78.16,78.17,17681.0,77.0608,77.0707,77.051,77.0608,17681.0
2025-02-11 13:10:00,78.17,78.18,78.17,78.17,8018.0,77.0608,77.0707,77.0608,77.0608,8018.0
2025-02-11 13:20:00,78.17,78.18,78.17,78.17,12284.0,77.0608,77.0707,77.0608,77.0608,12284.0
2025-02-11 13:30:00,78.17,78.19,78.17,78.18,40424.0,77.0608,77.0805,77.0608,77.0707,40424.0
2025-02-11 13:40:00,78.19,78.19,78.18,78.18,24260.0,77.0805,77.0805,77.0707,77.0707,24260.0
2025-02-11 13:50:00,78.19,78.19,78.18,78.19,33478.0,77.0805,77.0805,77.0707,77.0805,33478.0
2025-02-11 14:00:00,78.19,78.19,78.18,78.19,11506.0,77.0805,77.0805,77.0707,77.0805,11506.0
2025-02-11 14:10:00,78.19,78.19,78.17,78.17,11503.0,77.0805,77.0805,77.0608,77.0608,11503.0
2025-02-11 14:20:00,78.17,78.18,78.17,78.17,17229.0,77.0608,77.0707,77.0608,77.0608,17229.0
2025-02-11 14:30:00,78.17,78.18,78.17,78.17,35200.0,77.0608,77.0707,77.0608,77.0608,35200.0
2025-02-11 14:40:00,78.17,78.19,78.17,78.19,28562.0,77.0608,77.0805,77.0608,77.0805,28562.0
2025-02-11 14:50:00,78.18,78.19,78.18,78.19,16200.0,77.0707,77.0805,77.0707,77.0805,16200.0
2025-02-11 15:00:00,78.18,78.19,78.17,78.19,18459.0,77.0707,77.0805,77.0608,77.0805,18459.0
2025-02-11 15:10:00,78.19,78.19,78.18,78.19,30189.0,77.0805,77.0805,77.0707,77.0805,30189.0
2025-02-11 15:20:00,78.19,78.19,78.18,78.19,27305.0,77.0805,77.0805,77.0707,77.0805,27305.0
2025-02-11 15:30:00,78.19,78.19,78.18,78.18,79828.0,77.0805,77.0805,77.0707,77.0707,79828.0
2025-02-11 15:40:00,78.19,78.19,78.18,78.19,30028.0,77.0805,77.0805,77.0707,77.0805,30028.0
2025-02-11 15:50:00,78.18,78.19,78.17,78.19,56401.0,77.0707,77.0805,77.0608,77.0805,56401.0
2025-02-12 09:30:00,78.07,78.11,78.03,78.04,55793.0,76.9622,77.0017,76.9228,76.9327,55793.0
2025-02-12 09:40:00,78.04,78.04,78.03,78.04,35424.0,76.9327,76.9327,76.9228,76.9327,35424.0
2025-02-12 09:50:00,78.03,78.05,78.03,78.04,63075.0,76.9228,76.9425,76.9228,76.9327,63075.0
2025-02-12 10:00:00,78.04,78.04,78.02,78.03,115190.0,76.9327,76.9327,76.9129,76.9228,115190.0
2025-02-12 10:10:00,78.03,78.04,78.02,78.03,31656.0,76.9228,76.9327,76.9129,76.9228,31656.0
2025-02-12 10:20:00,78.03,78.04,78.02,78.04,33782.0,76.9228,76.9327,76.9129,76.9327,33782.0
2025-02-12 10:30:00,78.04,78.04,78.02,78.04,38596.0,76.9327,76.9327,76.9129,76.9327,38596.0
2025-02-12 10:40:00,78.04,78.05,78.02,78.03,20377.0,76.9327,76.9425,76.9129,76.9228,20377.0
2025-02-12 10:50:00,78.03,78.05,78.02,78.04,43091.0,76.9228,76.9425,76.9129,76.9327,43091.0
2025-02-12 11:00:00,78.04,78.04,78.03,78.04,21849.0,76.9327,76.9327,76.9228,76.9327,21849.0
2025-02-12 11:10:00,78.04,78.04,78.03,78.04,26337.0,76.9327,76.9327,76.9228,76.9327,26337.0
2025-02-12 11:20:00,78.04,78.04,78.03,78.03,45577.0,76.9327,76.9327,76.9228,76.9228,45577.0
2025-02-12 11:30:00,78.04,78.05,78.03,78.05,45119.0,76.9327,76.9425,76.9228,76.9425,45119.0
2025-02-12 11:40:00,78.05,78.05,78.03,78.05,45005.0,76.9425,76.9425,76.9228,76.9425,45005.0
2025-02-12 11:50:00,78.05,78.06,78.04,78.04,28526.0,76.9425,76.9524,76.9327,76.9327,28526.0
2025-02-12 12:00:00,78.05,78.06,78.04,78.04,22336.0,76.9425,76.9524,76.9327,76.9327,22336.0
2025-02-12 12:10:00,78.05,78.05,78.04,78.05,6412.0,76.9425,76.9425,76.9327,76.9425,6412.0
2025-02-12 12:20:00,78.05,78.06,78.05,78.06,26090.0,76.9425,76.9524,76.9425,76.9524,26090.0
2025-02-12 12:30:00,78.06,78.06,78.03,78.05,36226.0,76.9524,76.9524,76.9228,76.9425,36226.0
2025-02-12 12:40:00,78.04,78.06,78.04,78.06,12183.0,76.9327,76.9524,76.9327,76.9524,12183.0
2025-02-12 12:50:00,78.06,78.07,78.05,78.07,29358.0,76.9524,76.9622,76.9425,76.9622,29358.0
2025-02-12 13:00:00,78.07,78.08,78.04,78.06,50739.0,76.9622,76.9721,76.9327,76.9524,50739.0
2025-02-12 13:10:00,78.06,78.06,78.05,78.06,29465.0,76.9524,76.9524,76.9425,76.9524,29465.0
2025-02-12 13:20:00,78.06,78.06,78.05,78.06,32064.0,76.9524,76.9524,76.9425,76.9524,32064.0
2025-02-12 13:30:00,78.06,78.07,78.05,78.07,19835.0,76.9524,76.9622,76.9425,76.9622,19835.0
2025-02-12 13:40:00,78.07,78.08,78.06,78.08,37287.0,76.9622,76.9721,76.9524,76.9721,37287.0
2025-02-12 13:50:00,78.07,78.08,78.07,78.08,21706.0,76.9622,76.9721,76.9622,76.9721,21706.0
2025-02-12 14:00:00,78.07,78.08,78.06,78.06,314867.0,76.9622,76.9721,76.9524,76.9524,314867.0
2025-02-12 14:10:00,78.06,78.07,78.04,78.05,27757.0,76.9524,76.9622,76.9327,76.9425,27757.0
2025-02-12 14:20:00,78.05,78.05,78.04,78.05,18352.0,76.9425,76.9425,76.9327,76.9425,18352.0
2025-02-12 14:30:00,78.05,78.05,78.04,78.05,25141.0,76.9425,76.9425,76.9327,76.9425,25141.0
2025-02-12 14:40:00,78.05,78.05,78.04,78.05,31171.0,76.9425,76.9425,76.9327,76.9425,31171.0
2025-02-12 14:50:00,78.05,78.06,78.04,78.05,22467.0,76.9425,76.9524,76.9327,76.9425,22467.0
2025-02-12 15:00:00,78.05,78.07,78.04,78.07,38907.0,76.9425,76.9622,76.9327,76.9622,38907.0
2025-02-12 15:10:00,78.06,78.07,78.06,78.06,20650.0,76.9524,76.9622,76.9524,76.9524,20650.0
2025-02-12 15:20:00,78.07,78.07,78.06,78.07,48712.0,76.9622,76.9622,76.9524,76.9622,48712.0
2025-02-12 15:30:00,78.07,78.07,78.06,78.07,49318.0,76.9622,76.9622,76.9524,76.9622,49318.0
2025-02-12 15:40:00,78.07,78.07,78.06,78.06,29507.0,76.9622,76.9622,76.9524,76.9524,29507.0
2025-02-12 15:50:00,78.07,78.07,78.02,78.04,238858.0,76.9622,76.9622,76.9129,76.9327,238858.0
2025-02-13 09:30:00,78.26,78.26,78.12,78.18,73930.0,77.1495,77.1495,77.0115,77.0707,73930.0
2025-02-13 09:40:00,78.17,78.18,78.17,78.17,57436.0,77.0608,77.0707,77.0608,77.0608,57436.0
2025-02-13 09:50:00,78.17,78.18,78.17,78.17,12894.0,77.0608,77.0707,77.0608,77.0608,12894.0
2025-02-13 10:00:00,78.18,78.18,78.17,78.18,8817.0,77.0707,77.0707,77.0608,77.0707,8817.0
2025-02-13 10:10:00,78.18,78.18,78.17,78.17,17940.0,77.0707,77.0707,77.0608,77.0608,17940.0
2025-02-13 10:20:00,78.18,78.19,78.17,78.19,21069.0,77.0707,77.0805,77.0608,77.0805,21069.0
2025-02-13 10:30:00,78.18,78.2,78.18,78.2,25077.0,77.0707,77.0904,77.0707,77.0904,25077.0
2025-02-13 10:40:00,78.19,78.21,78.19,78.2,14529.0,77.0805,77.1002,77.0805,77.0904,14529.0
2025-02-13 10:50:00,78.2,78.21,78.2,78.2,11448.0,77.0904,77.1002,77.0904,77.0904,11448.0
2025-02-13 11:00:00,78.2,78.21,78.19,78.2,11137.0,77.0904,77.1002,77.0805,77.0904,11137.0
2025-02-13 11:10:00,78.2,78.21,78.19,78.2,68676.0,77.0904,77.1002,77.0805,77.0904,68676.0
2025-02-13 11:20:00,78.2,78.21,78.2,78.2,28719.0,77.0904,77.1002,77.0904,77.0904,28719.0
2025-02-13 11:30:00,78.2,78.21,78.19,78.2,23281.0,77.0904,77.1002,77.0805,77.0904,23281.0
2025-02-13 11:40:00,78.2,78.2,78.18,78.2,26970.0,77.0904,77.0904,77.0707,77.0904,26970.0
2025-02-13 11:50:00,78.19,78.2,78.19,78.2,9647.0,77.0805,77.0904,77.0805,77.0904,9647.0
2025-02-13 12:00:00,78.2,78.2,78.19,78.2,20852.0,77.0904,77.0904,77.0805,77.0904,20852.0
2025-02-13 12:10:00,78.2,78.2,78.19,78.2,53157.0,77.0904,77.0904,77.0805,77.0904,53157.0
2025-02-13 12:20:00,78.2,78.21,78.2,78.2,26242.0,77.0904,77.1002,77.0904,77.0904,26242.0
2025-02-13 12:30:00,78.2,78.21,78.19,78.19,23060.0,77.0904,77.1002,77.0805,77.0805,23060.0
2025-02-13 12:40:00,78.2,78.21,78.19,78.2,21563.0,77.0904,77.1002,77.0805,77.0904,21563.0
2025-02-13 12:50:00,78.2,78.21,78.2,78.2,11308.0,77.0904,77.1002,77.0904,77.0904,11308.0
2025-02-13 13:00:00,78.2,78.21,78.2,78.2,20961.0,77.0904,77.1002,77.0904,77.0904,20961.0
2025-02-13 13:10:00,78.2,78.2,78.18,78.19,31035.0,77.0904,77.0904,77.0707,77.0805,31035.0
2025-02-13 13:20:00,78.18,78.2,78.18,78.2,16186.0,77.0707,77.0904,77.0707,77.0904,16186.0
2025-02-13 13:30:00,78.2,78.21,78.19,78.2,34079.0,77.0904,77.1002,77.0805,77.0904,34079.0
2025-02-13 13:40:00,78.2,78.22,78.2,78.22,556874.0,77.0904,77.1101,77.0904,77.1101,556874.0
2025-02-13 13:50:00,78.22,78.23,78.21,78.23,28251.0,77.1101,77.12,77.1002,77.12,28251.0
2025-02-13 14:00:00,78.23,78.24,78.22,78.23,42703.0,77.12,77.1298,77.1101,77.12,42703.0
2025-02-13 14:10:00,78.23,78.25,78.23,78.25,47606.0,77.12,77.1397,77.12,77.1397,47606.0
2025-02-13 14:20:00,78.25,78.25,78.24,78.25,42639.0,77.1397,77.1397,77.1298,77.1397,42639.0
2025-02-13 14:30:00,78.25,78.25,78.24,78.25,39312.0,77.1397,77.1397,77.1298,77.1397,39312.0
2025-02-13 14:40:00,78.25,78.25,78.23,78.23,72542.0,77.1397,77.1397,77.12,77.12,72542.0
2025-02-13 14:50:00,78.23,78.25,78.23,78.23,46748.0,77.12,77.1397,77.12,77.12,46748.0
2025-02-13 15:00:00,78.23,78.24,78.23,78.23,46395.0,77.12,77.1298,77.12,77.12,46395.0
2025-02-13 15:10:00,78.23,78.24,78.23,78.23,184178.0,77.12,77.1298,77.12,77.12,184178.0
2025-02-13 15:20:00,78.23,78.24,78.23,78.24,61569.0,77.12,77.1298,77.12,77.1298,61569.0
2025-02-13 15:30:00,78.23,78.24,78.23,78.24,115879.0,77.12,77.1298,77.12,77.1298,115879.0
2025-02-13 15:40:00,78.23,78.24,78.23,78.23,54363.0,77.12,77.1298,77.12,77.12,54363.0
2025-02-13 15:50:00,78.23,78.24,78.22,78.22,181586.0,77.12,77.1298,77.1101,77.1101,181586.0
2025-02-14 09:30:00,78.29,78.37,78.29,78.36,36755.0,77.1791,77.258,77.1791,77.2481,36755.0
2025-02-14 09:40:00,78.36,78.36,78.35,78.35,37988.0,77.2481,77.2481,77.2383,77.2383,37988.0
2025-02-14 09:50:00,78.35,78.36,78.35,78.36,19889.0,77.2383,77.2481,77.2383,77.2481,19889.0
2025-02-14 10:00:00,78.36,78.36,78.35,78.36,14910.0,77.2481,77.2481,77.2383,77.2481,14910.0
2025-02-14 10:10:00,78.36,78.37,78.35,78.37,27269.0,77.2481,77.258,77.2383,77.258,27269.0
2025-02-14 10:20:00,78.37,78.38,78.36,78.38,31279.0,77.258,77.2678,77.2481,77.2678,31279.0
2025-02-14 10:30:00,78.38,78.39,78.37,78.39,29323.0,77.2678,77.2777,77.258,77.2777,29323.0
2025-02-14 10:40:00,78.39,78.41,78.38,78.41,42503.0,77.2777,77.2974,77.2678,77.2974,42503.0
2025-02-14 10:50:00,78.41,78.41,78.39,78.41,179303.0,77.2974,77.2974,77.2777,77.2974,179303.0
2025-02-14 11:00:00,78.41,78.41,78.4,78.41,336237.0,77.2974,77.2974,77.2875,77.2974,336237.0
2025-02-14 11:10:00,78.42,78.42,78.41,78.42,358353.0,77.3073,77.3073,77.2974,77.3073,358353.0
2025-02-14 11:20:00,78.41,78.44,78.41,78.42,1639352.0,77.2974,77.327,77.2974,77.3073,1639352.0
2025-02-14 11:30:00,78.42,78.44,78.41,78.42,524614.0,77.3073,77.327,77.2974,77.3073,524614.0
2025-02-14 11:40:00,78.42,78.42,78.4,78.41,34273.0,77.3073,77.3073,77.2875,77.2974,34273.0
2025-02-14 11:50:00,78.4,78.41,78.4,78.41,19907.0,77.2875,77.2974,77.2875,77.2974,19907.0
2025-02-14 12:00:00,78.41,78.41,78.4,78.41,15561.0,77.2974,77.2974,77.2875,77.2974,15561.0
2025-02-14 12:10:00,78.41,78.41,78.4,78.41,15535.0,77.2974,77.2974,77.2875,77.2974,15535.0
2025-02-14 12:20:00,78.41,78.41,78.39,78.4,54194.0,77.2974,77.2974,77.2777,77.2875,54194.0
2025-02-14 12:30:00,78.4,78.4,78.39,78.39,12469.0,77.2875,77.2875,77.2777,77.2777,12469.0
2025-02-14 12:40:00,78.4,78.4,78.39,78.4,48382.0,77.2875,77.2875,77.2777,77.2875,48382.0
2025-02-14 12:50:00,78.4,78.4,78.39,78.4,20667.0,77.2875,77.2875,77.2777,77.2875,20667.0
2025-02-14 13:00:00,78.39,78.4,78.39,78.4,11399.0,77.2777,77.2875,77.2777,77.2875,11399.0
2025-02-14 13:10:00,78.39,78.4,78.39,78.4,7061.0,77.2777,77.2875,77.2777,77.2875,7061.0
2025-02-14 13:20:00,78.4,78.4,78.39,78.4,7339.0,77.2875,77.2875,77.2777,77.2875,7339.0
2025-02-14 13:30:00,78.4,78.4,78.39,78.4,7889.0,77.2875,77.2875,77.2777,77.2875,7889.0
2025-02-14 13:40:00,78.39,78.41,78.39,78.41,84484.0,77.2777,77.2974,77.2777,77.2974,84484.0
2025-02-14 13:50:00,78.41,78.41,78.4,78.41,21147.0,77.2974,77.2974,77.2875,77.2974,21147.0
2025-02-14 14:00:00,78.41,78.41,78.39,78.4,44737.0,77.2974,77.2974,77.2777,77.2875,44737.0
2025-02-14 14:10:00,78.4,78.4,78.39,78.4,11523.0,77.2875,77.2875,77.2777,77.2875,11523.0
2025-02-14 14:20:00,78.4,78.4,78.39,78.4,24246.0,77.2875,77.2875,77.2777,77.2875,24246.0
2025-02-14 14:30:00,78.4,78.4,78.39,78.4,12132.0,77.2875,77.2875,77.2777,77.2875,12132.0
2025-02-14 14:40:00,78.4,78.4,78.39,78.4,19069.0,77.2875,77.2875,77.2777,77.2875,19069.0
2025-02-14 14:50:00,78.4,78.4,78.39,78.39,33746.0,77.2875,77.2875,77.2777,77.2777,33746.0
2025-02-14 15:00:00,78.39,78.39,78.37,78.38,112078.0,77.2777,77.2777,77.258,77.2678,112078.0
2025-02-14 15:10:00,78.38,78.38,78.37,78.38,30772.0,77.2678,77.2678,77.258,77.2678,30772.0
2025-02-14 15:20:00,78.38,78.38,78.37,78.38,18478.0,77.2678,77.2678,77.258,77.2678,18478.0
2025-02-14 15:30:00,78.38,78.38,78.37,78.38,12309.0,77.2678,77.2678,77.258,77.2678,12309.0
2025-02-14 15:40:00,78.38,78.38,78.37,78.38,26897.0,77.2678,77.2678,77.258,77.2678,26897.0
2025-02-14 15:50:00,78.38,78.38,78.36,78.36,94757.0,77.2678,77.2678,77.2481,77.2481,94757.0
2025-02-18 09:30:00,78.39,78.39,78.34,78.36,73473.0,77.2777,77.2777,77.2284,77.2481,73473.0
2025-02-18 09:40:00,78.36,78.36,78.35,78.36,26382.0,77.2481,77.2481,77.2383,77.2481,26382.0
2025-02-18 09:50:00,78.36,78.37,78.36,78.36,40064.0,77.2481,77.258,77.2481,77.2481,40064.0
2025-02-18 10:00:00,78.36,78.37,78.35,78.36,27206.0,77.2481,77.258,77.2383,77.2481,27206.0
2025-02-18 10:10:00,78.35,78.36,78.35,78.35,33206.0,77.2383,77.2481,77.2383,77.2383,33206.0
2025-02-18 10:20:00,78.36,78.37,78.35,78.37,19167.0,77.2481,77.258,77.2383,77.258,19167.0
2025-02-18 10:30:00,78.37,78.37,78.35,78.37,79284.0,77.258,77.258,77.2383,77.258,79284.0
2025-02-18 10:40:00,78.37,78.37,78.36,78.37,54896.0,77.258,77.258,77.2481,77.258,54896.0
2025-02-18 10:50:00,78.37,78.37,78.36,78.37,16760.0,77.258,77.258,77.2481,77.258,16760.0
2025-02-18 11:00:00,78.37,78.37,78.36,78.37,9542.0,77.258,77.258,77.2481,77.258,9542.0
2025-02-18 11:10:00,78.37,78.37,78.35,78.36,19998.0,77.258,77.258,77.2383,77.2481,19998.0
2025-02-18 11:20:00,78.36,78.36,78.35,78.35,10484.0,77.2481,77.2481,77.2383,77.2383,10484.0
2025-02-18 11:30:00,78.35,78.36,78.35,78.36,24857.0,77.2383,77.2481,77.2383,77.2481,24857.0
2025-02-18 11:40:00,78.36,78.36,78.34,78.34,24396.0,77.2481,77.2481,77.2284,77.2284,24396.0
2025-02-18 11:50:00,78.34,78.35,78.34,78.34,20157.0,77.2284,77.2383,77.2284,77.2284,20157.0
2025-02-18 12:00:00,78.34,78.35,78.33,78.33,9199.0,77.2284,77.2383,77.2185,77.2185,9199.0
2025-02-18 12:10:00,78.34,78.34,78.33,78.34,15136.0,77.2284,77.2284,77.2185,77.2284,15136.0
2025-02-18 12:20:00,78.34,78.34,78.33,78.33,38323.0,77.2284,77.2284,77.2185,77.2185,38323.0
2025-02-18 12:30:00,78.33,78.34,78.33,78.34,16483.0,77.2185,77.2284,77.2185,77.2284,16483.0
2025-02-18 12:40:00,78.34,78.34,78.33,78.34,12141.0,77.2284,77.2284,77.2185,77.2284,12141.0
2025-02-18 12:50:00,78.34,78.34,78.33,78.34,35688.0,77.2284,77.2284,77.2185,77.2284,35688.0
2025-02-18 13:00:00,78.34,78.34,78.33,78.34,21346.0,77.2284,77.2284,77.2185,77.2284,21346.0
2025-02-18 13:10:00,78.34,78.34,78.33,78.34,16778.0,77.2284,77.2284,77.2185,77.2284,16778.0
2025-02-18 13:20:00,78.34,78.34,78.32,78.33,32037.0,77.2284,77.2284,77.2087,77.2185,32037.0
2025-02-18 13:30:00,78.32,78.33,78.32,78.32,18278.0,77.2087,77.2185,77.2087,77.2087,18278.0
2025-02-18 13:40:00,78.33,78.33,78.32,78.33,8536.0,77.2185,77.2185,77.2087,77.2185,8536.0
2025-02-18 13:50:00,78.33,78.33,78.31,78.32,76589.0,77.2185,77.2185,77.1988,77.2087,76589.0
2025-02-18 14:00:00,78.32,78.33,78.3,78.31,240685.0,77.2087,77.2185,77.189,77.1988,240685.0
2025-02-18 14:10:00,78.32,78.32,78.31,78.32,250690.0,77.2087,77.2087,77.1988,77.2087,250690.0
2025-02-18 14:20:00,78.31,78.32,78.31,78.31,120413.0,77.1988,77.2087,77.1988,77.1988,120413.0
2025-02-18 14:30:00,78.31,78.32,78.31,78.32,28287.0,77.1988,77.2087,77.1988,77.2087,28287.0
2025-02-18 14:40:00,78.32,78.32,78.31,78.32,41491.0,77.2087,77.2087,77.1988,77.2087,41491.0
2025-02-18 14:50:00,78.32,78.32,78.31,78.32,23108.0,77.2087,77.2087,77.1988,77.2087,23108.0
2025-02-18 15:00:00,78.32,78.32,78.31,78.31,25037.0,77.2087,77.2087,77.1988,77.1988,25037.0
2025-02-18 15:10:00,78.31,78.32,78.31,78.31,67108.0,77.1988,77.2087,77.1988,77.1988,67108.0
2025-02-18 15:20:00,78.31,78.32,78.31,78.31,48350.0,77.1988,77.2087,77.1988,77.1988,48350.0
2025-02-18 15:30:00,78.31,78.32,78.3,78.31,61327.0,77.1988,77.2087,77.189,77.1988,61327.0
2025-02-18 15:40:00,78.31,78.31,78.3,78.31,30584.0,77.1988,77.1988,77.189,77.1988,30584.0
2025-02-18 15:50:00,78.31,78.32,78.3,78.32,94620.0,77.1988,77.2087,77.189,77.2087,94620.0
2025-02-19 09:30:00,78.29,78.32,78.29,78.31,4094501.0,77.1791,77.2087,77.1791,77.1988,4094501.0
2025-02-19 09:40:00,78.31,78.31,78.29,78.3,213096.0,77.1988,77.1988,77.1791,77.189,213096.0
2025-02-19 09:50:00,78.31,78.32,78.3,78.31,237450.0,77.1988,77.2087,77.189,77.1988,237450.0
2025-02-19 10:00:00,78.31,78.32,78.3,78.31,148248.0,77.1988,77.2087,77.189,77.1988,148248.0
2025-02-19 10:10:00,78.31,78.31,78.29,78.3,244685.0,77.1988,77.1988,77.1791,77.189,244685.0
2025-02-19 10:20:00,78.3,78.32,78.29,78.3,131289.0,77.189,77.2087,77.1791,77.189,131289.0
2025-02-19 10:30:00,78.31,78.31,78.3,78.31,240674.0,77.1988,77.1988,77.189,77.1988,240674.0
2025-02-19 10:40:00,78.31,78.31,78.29,78.31,189398.0,77.1988,77.1988,77.1791,77.1988,189398.0
2025-02-19 10:50:00,78.3,78.32,78.3,78.32,132049.0,77.189,77.2087,77.189,77.2087,132049.0
2025-02-19 11:00:00,78.31,78.32,78.3,78.31,148774.0,77.1988,77.2087,77.189,77.1988,148774.0
2025-02-19 11:10:00,78.31,78.32,78.3,78.31,291411.0,77.1988,77.2087,77.189,77.1988,291411.0
2025-02-19 11:20:00,78.31,78.32,78.29,78.31,1827023.0,77.1988,77.2087,77.1791,77.1988,1827023.0
2025-02-19 11:30:00,78.31,78.31,78.29,78.3,216874.0,77.1988,77.1988,77.1791,77.189,216874.0
2025-02-19 11:40:00,78.29,78.31,78.29,78.31,69576.0,77.1791,77.1988,77.1791,77.1988,69576.0
2025-02-19 11:50:00,78.31,78.32,78.3,78.32,38813.0,77.1988,77.2087,77.189,77.2087,38813.0
2025-02-19 12:00:00,78.32,78.33,78.31,78.33,28788.0,77.2087,77.2185,77.1988,77.2185,28788.0
2025-02-19 12:10:00,78.33,78.33,78.32,78.33,32005.0,77.2185,77.2185,77.2087,77.2185,32005.0
2025-02-19 12:20:00,78.33,78.33,78.31,78.31,33906.0,77.2185,77.2185,77.1988,77.1988,33906.0
2025-02-19 12:30:00,78.31,78.32,78.31,78.31,34527.0,77.1988,77.2087,77.1988,77.1988,34527.0
2025-02-19 12:40:00,78.32,78.32,78.31,78.31,2044047.0,77.2087,77.2087,77.1988,77.1988,2044047.0
2025-02-19 12:50:00,78.31,78.32,78.31,78.31,19579.0,77.1988,77.2087,77.1988,77.1988,19579.0
2025-02-19 13:00:00,78.32,78.32,78.3,78.31,76071.0,77.2087,77.2087,77.189,77.1988,76071.0
2025-02-19 13:10:00,78.31,78.32,78.3,78.32,25181.0,77.1988,77.2087,77.189,77.2087,25181.0
2025-02-19 13:20:00,78.32,78.32,78.31,78.31,15992.0,77.2087,77.2087,77.1988,77.1988,15992.0
2025-02-19 13:30:00,78.32,78.32,78.31,78.32,13630.0,77.2087,77.2087,77.1988,77.2087,13630.0
2025-02-19 13:40:00,78.33,78.34,78.32,78.34,23933.0,77.2185,77.2284,77.2087,77.2284,23933.0
2025-02-19 13:50:00,78.33,78.34,78.32,78.33,16843.0,77.2185,77.2284,77.2087,77.2185,16843.0
2025-02-19 14:00:00,78.33,78.35,78.32,78.35,31926.0,77.2185,77.2383,77.2087,77.2383,31926.0
2025-02-19 14:10:00,78.34,78.36,78.34,78.36,38787.0,77.2284,77.2481,77.2284,77.2481,38787.0
2025-02-19 14:20:00,78.37,78.37,78.35,78.35,18887.0,77.258,77.258,77.2383,77.2383,18887.0
2025-02-19 14:30:00,78.36,78.36,78.35,78.36,65643.0,77.2481,77.2481,77.2383,77.2481,65643.0
2025-02-19 14:40:00,78.36,78.36,78.35,78.36,16723.0,77.2481,77.2481,77.2383,77.2481,16723.0
2025-02-19 14:50:00,78.36,78.37,78.35,78.37,39554.0,77.2481,77.258,77.2383,77.258,39554.0
2025-02-19 15:00:00,78.37,78.37,78.35,78.36,49811.0,77.258,77.258,77.2383,77.2481,49811.0
2025-02-19 15:10:00,78.36,78.36,78.35,78.36,43328.0,77.2481,77.2481,77.2383,77.2481,43328.0
2025-02-19 15:20:00,78.36,78.37,78.35,78.37,32079.0,77.2481,77.258,77.2383,77.258,32079.0
2025-02-19 15:30:00,78.37,78.37,78.36,78.36,64953.0,77.258,77.258,77.2481,77.2481,64953.0
2025-02-19 15:40:00,78.36,78.37,78.36,78.36,35564.0,77.2481,77.258,77.2481,77.2481,35564.0
2025-02-19 15:50:00,78.37,78.37,78.36,78.37,55342.0,77.258,77.258,77.2481,77.258,55342.0
2025-02-20 09:30:00,78.35,78.41,78.35,78.39,50110.0,77.2383,77.2974,77.2383,77.2777,50110.0
2025-02-20 09:40:00,78.38,78.41,78.38,78.39,58767.0,77.2678,77.2974,77.2678,77.2777,58767.0
2025-02-20 09:50:00,78.39,78.4,78.38,78.39,89453.0,77.2777,77.2875,77.2678,77.2777,89453.0
2025-02-20 10:00:00,78.38,78.41,78.38,78.4,48252.0,77.2678,77.2974,77.2678,77.2875,48252.0
2025-02-20 10:10:00,78.41,78.41,78.39,78.39,35876.0,77.2974,77.2974,77.2777,77.2777,35876.0
2025-02-20 10:20:00,78.4,78.4,78.39,78.4,49987.0,77.2875,77.2875,77.2777,77.2875,49987.0
2025-02-20 10:30:00,78.39,78.4,78.38,78.39,57513.0,77.2777,77.2875,77.2678,77.2777,57513.0
2025-02-20 10:40:00,78.38,78.39,78.38,78.39,32130.0,77.2678,77.2777,77.2678,77.2777,32130.0
2025-02-20 10:50:00,78.39,78.39,78.38,78.38,39586.0,77.2777,77.2777,77.2678,77.2678,39586.0
2025-02-20 11:00:00,78.38,78.39,78.38,78.38,27570.0,77.2678,77.2777,77.2678,77.2678,27570.0
2025-02-20 11:10:00,78.39,78.39,78.37,78.38,34870.0,77.2777,77.2777,77.258,77.2678,34870.0
2025-02-20 11:20:00,78.37,78.39,78.37,78.38,55905.0,77.258,77.2777,77.258,77.2678,55905.0
2025-02-20 11:30:00,78.38,78.39,78.38,78.39,18614.0,77.2678,77.2777,77.2678,77.2777,18614.0
2025-02-20 11:40:00,78.38,78.39,78.38,78.38,27074.0,77.2678,77.2777,77.2678,77.2678,27074.0
2025-02-20 11:50:00,78.38,78.39,78.38,78.38,12038.0,77.2678,77.2777,77.2678,77.2678,12038.0
2025-02-20 12:00:00,78.39,78.39,78.38,78.38,31959.0,77.2777,77.2777,77.2678,77.2678,31959.0
2025-02-20 12:10:00,78.38,78.4,78.38,78.4,8189.0,77.2678,77.2875,77.2678,77.2875,8189.0
2025-02-20 12:20:00,78.39,78.4,78.39,78.39,43538.0,77.2777,77.2875,77.2777,77.2777,43538.0
2025-02-20 12:30:00,78.4,78.4,78.39,78.4,58799.0,77.2875,77.2875,77.2777,77.2875,58799.0
2025-02-20 12:40:00,78.4,78.41,78.39,78.4,26339.0,77.2875,77.2974,77.2777,77.2875,26339.0
2025-02-20 12:50:00,78.41,78.41,78.4,78.4,15138.0,77.2974,77.2974,77.2875,77.2875,15138.0
2025-02-20 13:00:00,78.4,78.41,78.39,78.39,45432.0,77.2875,77.2974,77.2777,77.2777,45432.0
2025-02-20 13:10:00,78.4,78.4,78.39,78.39,12652.0,77.2875,77.2875,77.2777,77.2777,12652.0
2025-02-20 13:20:00,78.39,78.4,78.38,78.38,15026.0,77.2777,77.2875,77.2678,77.2678,15026.0
2025-02-20 13:30:00,78.39,78.4,78.38,78.39,22250.0,77.2777,77.2875,77.2678,77.2777,22250.0
2025-02-20 13:40:00,78.4,78.41,78.39,78.4,66864.0,77.2875,77.2974,77.2777,77.2875,66864.0
2025-02-20 13:50:00,78.4,78.42,78.4,78.41,109792.0,77.2875,77.3073,77.2875,77.2974,109792.0
2025-02-20 14:00:00,78.41,78.42,78.4,78.41,74729.0,77.2974,77.3073,77.2875,77.2974,74729.0
2025-02-20 14:10:00,78.41,78.41,78.4,78.4,22840.0,77.2974,77.2974,77.2875,77.2875,22840.0
2025-02-20 14:20:00,78.4,78.41,78.4,78.4,14992.0,77.2875,77.2974,77.2875,77.2875,14992.0
2025-02-20 14:30:00,78.4,78.41,78.39,78.39,26560.0,77.2875,77.2974,77.2777,77.2777,26560.0
2025-02-20 14:40:00,78.39,78.41,78.39,78.41,108357.0,77.2777,77.2974,77.2777,77.2974,108357.0
2025-02-20 14:50:00,78.41,78.41,78.4,78.4,24247.0,77.2974,77.2974,77.2875,77.2875,24247.0
2025-02-20 15:00:00,78.4,78.41,78.39,78.39,45872.0,77.2875,77.2974,77.2777,77.2777,45872.0
2025-02-20 15:10:00,78.39,78.41,78.39,78.4,33353.0,77.2777,77.2974,77.2777,77.2875,33353.0
2025-02-20 15:20:00,78.4,78.41,78.4,78.41,38432.0,77.2875,77.2974,77.2875,77.2974,38432.0
2025-02-20 15:30:00,78.41,78.41,78.4,78.4,26295.0,77.2974,77.2974,77.2875,77.2875,26295.0
2025-02-20 15:40:00,78.4,78.41,78.39,78.4,27255.0,77.2875,77.2974,77.2777,77.2875,27255.0
2025-02-20 15:50:00,78.4,78.41,78.39,78.39,90642.0,77.2875,77.2974,77.2777,77.2777,90642.0
2025-02-21 09:30:00,78.45,78.45,78.42,78.43,46086.0,77.3368,77.3368,77.3073,77.3171,46086.0
2025-02-21 09:40:00,78.44,78.51,78.43,78.5,28894.0,77.327,77.396,77.3171,77.3861,28894.0
2025-02-21 09:50:00,78.49,78.5,78.48,78.5,136190.0,77.3763,77.3861,77.3664,77.3861,136190.0
2025-02-21 10:00:00,78.5,78.51,78.47,78.48,60102.0,77.3861,77.396,77.3566,77.3664,60102.0
2025-02-21 10:10:00,78.48,78.49,78.47,78.47,66309.0,77.3664,77.3763,77.3566,77.3566,66309.0
2025-02-21 10:20:00,78.48,78.49,78.47,78.48,13313.0,77.3664,77.3763,77.3566,77.3664,13313.0
2025-02-21 10:30:00,78.48,78.49,78.46,78.47,91602.0,77.3664,77.3763,77.3467,77.3566,91602.0
2025-02-21 10:40:00,78.47,78.48,78.46,78.47,27870.0,77.3566,77.3664,77.3467,77.3566,27870.0
2025-02-21 10:50:00,78.47,78.48,78.46,78.47,19162.0,77.3566,77.3664,77.3467,77.3566,19162.0
2025-02-21 11:00:00,78.48,78.49,78.47,78.48,21815.0,77.3664,77.3763,77.3566,77.3664,21815.0
2025-02-21 11:10:00,78.49,78.49,78.48,78.48,13126.0,77.3763,77.3763,77.3664,77.3664,13126.0
2025-02-21 11:20:00,78.48,78.49,78.47,78.48,16623.0,77.3664,77.3763,77.3566,77.3664,16623.0
2025-02-21 11:30:00,78.49,78.49,78.47,78.47,30244.0,77.3763,77.3763,77.3566,77.3566,30244.0
2025-02-21 11:40:00,78.48,78.48,78.47,78.48,28654.0,77.3664,77.3664,77.3566,77.3664,28654.0
2025-02-21 11:50:00,78.48,78.48,78.47,78.47,17460.0,77.3664,77.3664,77.3566,77.3566,17460.0
2025-02-21 12:00:00,78.47,78.49,78.47,78.47,16504.0,77.3566,77.3763,77.3566,77.3566,16504.0
2025-02-21 12:10:00,78.48,78.48,78.46,78.46,25747.0,77.3664,77.3664,77.3467,77.3467,25747.0
2025-02-21 12:20:00,78.46,78.48,78.46,78.47,9671.0,77.3467,77.3664,77.3467,77.3566,9671.0
2025-02-21 12:30:00,78.48,78.49,78.47,78.48,43941.0,77.3664,77.3763,77.3566,77.3664,43941.0
2025-02-21 12:40:00,78.48,78.5,78.48,78.49,43907.0,77.3664,77.3861,77.3664,77.3763,43907.0
2025-02-21 12:50:00,78.49,78.52,78.49,78.52,254915.0,77.3763,77.4058,77.3763,77.4058,254915.0
2025-02-21 13:00:00,78.51,78.55,78.51,78.54,147931.0,77.396,77.4354,77.396,77.4256,147931.0
2025-02-21 13:10:00,78.55,78.56,78.53,78.54,57191.0,77.4354,77.4453,77.4157,77.4256,57191.0
2025-02-21 13:20:00,78.54,78.55,78.53,78.55,10550.0,77.4256,77.4354,77.4157,77.4354,10550.0
2025-02-21 13:30:00,78.55,78.55,78.53,78.53,40680.0,77.4354,77.4354,77.4157,77.4157,40680.0
2025-02-21 13:40:00,78.54,78.57,78.53,78.56,24771.0,77.4256,77.4551,77.4157,77.4453,24771.0
2025-02-21 13:50:00,78.56,78.57,78.55,78.56,29888.0,77.4453,77.4551,77.4354,77.4453,29888.0
2025-02-21 14:00:00,78.56,78.57,78.54,78.55,26963.0,77.4453,77.4551,77.4256,77.4354,26963.0
2025-02-21 14:10:00,78.54,78.56,78.54,78.56,14514.0,77.4256,77.4453,77.4256,77.4453,14514.0
2025-02-21 14:20:00,78.56,78.56,78.55,78.55,19652.0,77.4453,77.4453,77.4354,77.4354,19652.0
2025-02-21 14:30:00,78.55,78.56,78.53,78.54,16802.0,77.4354,77.4453,77.4157,77.4256,16802.0
2025-02-21 14:40:00,78.54,78.55,78.53,78.54,43949.0,77.4256,77.4354,77.4157,77.4256,43949.0
2025-02-21 14:50:00,78.54,78.55,78.53,78.53,47167.0,77.4256,77.4354,77.4157,77.4157,47167.0
2025-02-21 15:00:00,78.54,78.55,78.53,78.54,29530.0,77.4256,77.4354,77.4157,77.4256,29530.0
2025-02-21 15:10:00,78.54,78.55,78.52,78.53,61096.0,77.4256,77.4354,77.4058,77.4157,61096.0
2025-02-21 15:20:00,78.52,78.53,78.52,78.53,34699.0,77.4058,77.4157,77.4058,77.4157,34699.0
2025-02-21 15:30:00,78.53,78.53,78.51,78.52,384331.0,77.4157,77.4157,77.396,77.4058,384331.0
2025-02-21 15:40:00,78.52,78.52,78.51,78.52,93108.0,77.4058,77.4058,77.396,77.4058,93108.0
2025-02-21 15:50:00,78.52,78.53,78.5,78.51,255423.0,77.4058,77.4157,77.3861,77.396,255423.0
2025-02-24 09:30:00,78.5,78.51,78.49,78.51,72912.0,77.3861,77.396,77.3763,77.396,72912.0
2025-02-24 09:40:00,78.52,78.53,78.51,78.53,12013.0,77.4058,77.4157,77.396,77.4157,12013.0
2025-02-24 09:50:00,78.53,78.55,78.52,78.54,23095.0,77.4157,77.4354,77.4058,77.4256,23095.0
2025-02-24 10:00:00,78.55,78.56,78.53,78.55,55620.0,77.4354,77.4453,77.4157,77.4354,55620.0
2025-02-24 10:10:00,78.55,78.56,78.54,78.55,121829.0,77.4354,77.4453,77.4256,77.4354,121829.0
2025-02-24 10:20:00,78.55,78.55,78.54,78.55,39151.0,77.4354,77.4354,77.4256,77.4354,39151.0
2025-02-24 10:30:00,78.55,78.56,78.54,78.55,222747.0,77.4354,77.4453,77.4256,77.4354,222747.0
2025-02-24 10:40:00,78.55,78.56,78.54,78.56,310504.0,77.4354,77.4453,77.4256,77.4453,310504.0
2025-02-24 10:50:00,78.56,78.57,78.55,78.56,82988.0,77.4453,77.4551,77.4354,77.4453,82988.0
2025-02-24 11:00:00,78.56,78.57,78.56,78.56,52207.0,77.4453,77.4551,77.4453,77.4453,52207.0
2025-02-24 11:10:00,78.56,78.57,78.56,78.56,32978.0,77.4453,77.4551,77.4453,77.4453,32978.0
2025-02-24 11:20:00,78.56,78.57,78.55,78.55,47846.0,77.4453,77.4551,77.4354,77.4354,47846.0
2025-02-24 11:30:00,78.56,78.57,78.55,78.56,43626.0,77.4453,77.4551,77.4354,77.4453,43626.0
2025-02-24 11:40:00,78.56,78.57,78.56,78.57,35392.0,77.4453,77.4551,77.4453,77.4551,35392.0
2025-02-24 11:50:00,78.56,78.58,78.56,78.58,32235.0,77.4453,77.465,77.4453,77.465,32235.0
2025-02-24 12:00:00,78.58,78.58,78.56,78.56,45848.0,77.465,77.465,77.4453,77.4453,45848.0
2025-02-24 12:10:00,78.56,78.58,78.56,78.57,33163.0,77.4453,77.465,77.4453,77.4551,33163.0
2025-02-24 12:20:00,78.58,78.58,78.57,78.57,44394.0,77.465,77.465,77.4551,77.4551,44394.0
2025-02-24 12:30:00,78.57,78.58,78.57,78.58,13053.0,77.4551,77.465,77.4551,77.465,13053.0
2025-02-24 12:40:00,78.57,78.58,78.57,78.58,23275.0,77.4551,77.465,77.4551,77.465,23275.0
2025-02-24 12:50:00,78.57,78.59,78.57,78.57,26151.0,77.4551,77.4749,77.4551,77.4551,26151.0
2025-02-24 13:00:00,78.57,78.61,78.57,78.61,106037.0,77.4551,77.4946,77.4551,77.4946,106037.0
2025-02-24 13:10:00,78.61,78.61,78.59,78.6,101632.0,77.4946,77.4946,77.4749,77.4847,101632.0
2025-02-24 13:20:00,78.6,78.61,78.6,78.6,13870.0,77.4847,77.4946,77.4847,77.4847,13870.0
2025-02-24 13:30:00,78.61,78.61,78.6,78.61,21987.0,77.4946,77.4946,77.4847,77.4946,21987.0
2025-02-24 13:40:00,78.61,78.61,78.6,78.6,11030.0,77.4946,77.4946,77.4847,77.4847,11030.0
2025-02-24 13:50:00,78.61,78.61,78.59,78.6,43292.0,77.4946,77.4946,77.4749,77.4847,43292.0
2025-02-24 14:00:00,78.59,78.6,78.58,78.59,65020.0,77.4749,77.4847,77.465,77.4749,65020.0
2025-02-24 14:10:00,78.59,78.61,78.59,78.61,38732.0,77.4749,77.4946,77.4749,77.4946,38732.0
2025-02-24 14:20:00,78.61,78.61,78.59,78.59,18747.0,77.4946,77.4946,77.4749,77.4749,18747.0
2025-02-24 14:30:00,78.59,78.6,78.58,78.58,15367.0,77.4749,77.4847,77.465,77.465,15367.0
2025-02-24 14:40:00,78.59,78.6,78.58,78.59,21703.0,77.4749,77.4847,77.465,77.4749,21703.0
2025-02-24 14:50:00,78.6,78.61,78.59,78.61,55137.0,77.4847,77.4946,77.4749,77.4946,55137.0
2025-02-24 15:00:00,78.61,78.61,78.6,78.61,31246.0,77.4946,77.4946,77.4847,77.4946,31246.0
2025-02-24 15:10:00,78.6,78.62,78.6,78.62,49506.0,77.4847,77.5044,77.4847,77.5044,49506.0
2025-02-24 15:20:00,78.62,78.62,78.6,78.61,59044.0,77.5044,77.5044,77.4847,77.4946,59044.0
2025-02-24 15:30:00,78.61,78.61,78.6,78.61,68660.0,77.4946,77.4946,77.4847,77.4946,68660.0
2025-02-24 15:40:00,78.6,78.61,78.59,78.59,107502.0,77.4847,77.4946,77.4749,77.4749,107502.0
2025-02-24 15:50:00,78.59,78.6,78.58,78.58,54334.0,77.4749,77.4847,77.465,77.465,54334.0
2025-02-25 09:30:00,78.59,78.73,78.59,78.71,89334.0,77.4749,77.6129,77.4749,77.5932,89334.0
2025-02-25 09:40:00,78.71,78.72,78.7,78.71,28801.0,77.5932,77.603,77.5833,77.5932,28801.0
2025-02-25 09:50:00,78.72,78.73,78.71,78.71,62349.0,77.603,77.6129,77.5932,77.5932,62349.0
2025-02-25 10:00:00,78.72,78.73,78.71,78.73,69989.0,77.603,77.6129,77.5932,77.6129,69989.0
2025-02-25 10:10:00,78.73,78.76,78.72,78.75,96649.0,77.6129,77.6424,77.603,77.6326,96649.0
2025-02-25 10:20:00,78.76,78.76,78.73,78.75,50785.0,77.6424,77.6424,77.6129,77.6326,50785.0
2025-02-25 10:30:00,78.75,78.75,78.73,78.73,33107.0,77.6326,77.6326,77.6129,77.6129,33107.0
2025-02-25 10:40:00,78.73,78.76,78.72,78.75,66900.0,77.6129,77.6424,77.603,77.6326,66900.0
2025-02-25 10:50:00,78.75,78.76,78.73,78.73,36188.0,77.6326,77.6424,77.6129,77.6129,36188.0
2025-02-25 11:00:00,78.74,78.74,78.71,78.72,115573.0,77.6227,77.6227,77.5932,77.603,115573.0
2025-02-25 11:10:00,78.72,78.72,78.7,78.7,140156.0,77.603,77.603,77.5833,77.5833,140156.0
2025-02-25 11:20:00,78.71,78.73,78.7,78.73,155493.0,77.5932,77.6129,77.5833,77.6129,155493.0
2025-02-25 11:30:00,78.73,78.74,78.72,78.73,123011.0,77.6129,77.6227,77.603,77.6129,123011.0
2025-02-25 11:40:00,78.73,78.73,78.71,78.72,84865.0,77.6129,77.6129,77.5932,77.603,84865.0
2025-02-25 11:50:00,78.71,78.72,78.7,78.7,219236.0,77.5932,77.603,77.5833,77.5833,219236.0
2025-02-25 12:00:00,78.7,78.71,78.69,78.7,193729.0,77.5833,77.5932,77.5734,77.5833,193729.0
2025-02-25 12:10:00,78.7,78.72,78.69,78.72,96910.0,77.5833,77.603,77.5734,77.603,96910.0
2025-02-25 12:20:00,78.72,78.74,78.71,78.73,18463.0,77.603,77.6227,77.5932,77.6129,18463.0
2025-02-25 12:30:00,78.74,78.74,78.72,78.73,26235.0,77.6227,77.6227,77.603,77.6129,26235.0
2025-02-25 12:40:00,78.73,78.75,78.72,78.74,38892.0,77.6129,77.6326,77.603,77.6227,38892.0
2025-02-25 12:50:00,78.74,78.75,78.72,78.73,142615.0,77.6227,77.6326,77.603,77.6129,142615.0
2025-02-25 13:00:00,78.73,78.74,78.71,78.72,28392.0,77.6129,77.6227,77.5932,77.603,28392.0
2025-02-25 13:10:00,78.72,78.72,78.71,78.72,23708.0,77.603,77.603,77.5932,77.603,23708.0
2025-02-25 13:20:00,78.71,78.72,78.71,78.72,24426.0,77.5932,77.603,77.5932,77.603,24426.0
2025-02-25 13:30:00,78.72,78.73,78.71,78.72,32395.0,77.603,77.6129,77.5932,77.603,32395.0
2025-02-25 13:40:00,78.72,78.73,78.71,78.71,22519.0,77.603,77.6129,77.5932,77.5932,22519.0
2025-02-25 13:50:00,78.72,78.72,78.7,78.71,32684.0,77.603,77.603,77.5833,77.5932,32684.0
2025-02-25 14:00:00,78.71,78.73,78.71,78.73,25896.0,77.5932,77.6129,77.5932,77.6129,25896.0
2025-02-25 14:10:00,78.72,78.73,78.71,78.71,39137.0,77.603,77.6129,77.5932,77.5932,39137.0
2025-02-25 14:20:00,78.72,78.73,78.71,78.72,46751.0,77.603,77.6129,77.5932,77.603,46751.0
2025-02-25 14:30:00,78.72,78.72,78.71,78.72,34218.0,77.603,77.603,77.5932,77.603,34218.0
2025-02-25 14:40:00,78.72,78.73,78.71,78.73,104464.0,77.603,77.6129,77.5932,77.6129,104464.0
2025-02-25 14:50:00,78.72,78.73,78.72,78.73,36137.0,77.603,77.6129,77.603,77.6129,36137.0
2025-02-25 15:00:00,78.73,78.74,78.72,78.73,57537.0,77.6129,77.6227,77.603,77.6129,57537.0
2025-02-25 15:10:00,78.73,78.74,78.72,78.73,46593.0,77.6129,77.6227,77.603,77.6129,46593.0
2025-02-25 15:20:00,78.73,78.74,78.72,78.73,40479.0,77.6129,77.6227,77.603,77.6129,40479.0
2025-02-25 15:30:00,78.72,78.73,78.72,78.72,102878.0,77.603,77.6129,77.603,77.603,102878.0
2025-02-25 15:40:00,78.72,78.74,78.72,78.73,80885.0,77.603,77.6227,77.603,77.6129,80885.0
2025-02-25 15:50:00,78.73,78.75,78.73,78.73,274044.0,77.6129,77.6326,77.6129,77.6129,274044.0
2025-02-26 09:30:00,78.74,78.74,78.72,78.73,38007.0,77.6227,77.6227,77.603,77.6129,38007.0
2025-02-26 09:40:00,78.73,78.73,78.71,78.71,29766.0,77.6129,77.6129,77.5932,77.5932,29766.0
2025-02-26 09:50:00,78.71,78.72,78.69,78.7,51828.0,77.5932,77.603,77.5734,77.5833,51828.0
2025-02-26 10:00:00,78.7,78.7,78.68,78.69,31698.0,77.5833,77.5833,77.5636,77.5734,31698.0
2025-02-26 10:10:00,78.69,78.7,78.68,78.69,35519.0,77.5734,77.5833,77.5636,77.5734,35519.0
2025-02-26 10:20:00,78.69,78.69,78.67,78.68,56160.0,77.5734,77.5734,77.5537,77.5636,56160.0
2025-02-26 10:30:00,78.69,78.7,78.68,78.7,32515.0,77.5734,77.5833,77.5636,77.5833,32515.0
2025-02-26 10:40:00,78.7,78.7,78.68,78.69,24149.0,77.5833,77.5833,77.5636,77.5734,24149.0
2025-02-26 10:50:00,78.69,78.7,78.68,78.7,18090.0,77.5734,77.5833,77.5636,77.5833,18090.0
2025-02-26 11:00:00,78.7,78.71,78.68,78.7,155585.0,77.5833,77.5932,77.5636,77.5833,155585.0
2025-02-26 11:10:00,78.7,78.71,78.7,78.7,27625.0,77.5833,77.5932,77.5833,77.5833,27625.0
2025-02-26 11:20:00,78.71,78.72,78.7,78.72,56748.0,77.5932,77.603,77.5833,77.603,56748.0
2025-02-26 11:30:00,78.72,78.73,78.71,78.73,41734.0,77.603,77.6129,77.5932,77.6129,41734.0
2025-02-26 11:40:00,78.73,78.73,78.72,78.72,18310.0,77.6129,77.6129,77.603,77.603,18310.0
2025-02-26 11:50:00,78.73,78.73,78.72,78.73,22120.0,77.6129,77.6129,77.603,77.6129,22120.0
2025-02-26 12:00:00,78.73,78.73,78.72,78.73,17327.0,77.6129,77.6129,77.603,77.6129,17327.0
2025-02-26 12:10:00,78.73,78.73,78.72,78.73,13173.0,77.6129,77.6129,77.603,77.6129,13173.0
2025-02-26 12:20:00,78.72,78.73,78.72,78.73,17079.0,77.603,77.6129,77.603,77.6129,17079.0
2025-02-26 12:30:00,78.73,78.74,78.72,78.73,135983.0,77.6129,77.6227,77.603,77.6129,135983.0
2025-02-26 12:40:00,78.73,78.73,78.72,78.73,18286.0,77.6129,77.6129,77.603,77.6129,18286.0
2025-02-26 12:50:00,78.72,78.73,78.71,78.72,32105.0,77.603,77.6129,77.5932,77.603,32105.0
2025-02-26 13:00:00,78.71,78.73,78.71,78.73,43587.0,77.5932,77.6129,77.5932,77.6129,43587.0
2025-02-26 13:10:00,78.73,78.74,78.72,78.73,37979.0,77.6129,77.6227,77.603,77.6129,37979.0
2025-02-26 13:20:00,78.73,78.76,78.73,78.75,33085.0,77.6129,77.6424,77.6129,77.6326,33085.0
2025-02-26 13:30:00,78.76,78.76,78.74,78.75,47521.0,77.6424,77.6424,77.6227,77.6326,47521.0
2025-02-26 13:40:00,78.75,78.75,78.74,78.74,13864.0,77.6326,77.6326,77.6227,77.6227,13864.0
2025-02-26 13:50:00,78.75,78.77,78.74,78.77,101825.0,77.6326,77.6523,77.6227,77.6523,101825.0
2025-02-26 14:00:00,78.76,78.79,78.76,78.78,26093.0,77.6424,77.672,77.6424,77.6622,26093.0
2025-02-26 14:10:00,78.79,78.79,78.77,78.78,79233.0,77.672,77.672,77.6523,77.6622,79233.0
2025-02-26 14:20:00,78.78,78.79,78.77,78.79,220516.0,77.6622,77.672,77.6523,77.672,220516.0
2025-02-26 14:30:00,78.79,78.8,78.78,78.8,74335.0,77.672,77.6819,77.6622,77.6819,74335.0
2025-02-26 14:40:00,78.8,78.81,78.79,78.81,385507.0,77.6819,77.6917,77.672,77.6917,385507.0
2025-02-26 14:50:00,78.81,78.81,78.8,78.8,87844.0,77.6917,77.6917,77.6819,77.6819,87844.0
2025-02-26 15:00:00,78.8,78.8,78.79,78.8,55350.0,77.6819,77.6819,77.672,77.6819,55350.0
2025-02-26 15:10:00,78.8,78.8,78.79,78.8,39348.0,77.6819,77.6819,77.672,77.6819,39348.0
2025-02-26 15:20:00,78.8,78.8,78.79,78.79,51862.0,77.6819,77.6819,77.672,77.672,51862.0
2025-02-26 15:30:00,78.79,78.8,78.79,78.8,44480.0,77.672,77.6819,77.672,77.6819,44480.0
2025-02-26 15:40:00,78.8,78.8,78.78,78.79,48343.0,77.6819,77.6819,77.6622,77.672,48343.0
2025-02-26 15:50:00,78.79,78.79,78.77,78.77,142372.0,77.672,77.672,77.6523,77.6523,142372.0
2025-02-27 09:30:00,78.79,78.79,78.72,78.73,37868.0,77.672,77.672,77.603,77.6129,37868.0
2025-02-27 09:40:00,78.73,78.75,78.73,78.75,25474.0,77.6129,77.6326,77.6129,77.6326,25474.0
2025-02-27 09:50:00,78.75,78.77,78.74,78.76,46623.0,77.6326,77.6523,77.6227,77.6424,46623.0
2025-02-27 10:00:00,78.77,78.77,78.74,78.76,28586.0,77.6523,77.6523,77.6227,77.6424,28586.0
2025-02-27 10:10:00,78.76,78.76,78.73,78.73,66608.0,77.6424,77.6424,77.6129,77.6129,66608.0
2025-02-27 10:20:00,78.74,78.74,78.72,78.73,38785.0,77.6227,77.6227,77.603,77.6129,38785.0
2025-02-27 10:30:00,78.73,78.74,78.72,78.73,17677.0,77.6129,77.6227,77.603,77.6129,17677.0
2025-02-27 10:40:00,78.73,78.74,78.72,78.73,17670.0,77.6129,77.6227,77.603,77.6129,17670.0
2025-02-27 10:50:00,78.73,78.74,78.72,78.73,16912.0,77.6129,77.6227,77.603,77.6129,16912.0
2025-02-27 11:00:00,78.73,78.75,78.72,78.75,18277.0,77.6129,77.6326,77.603,77.6326,18277.0
2025-02-27 11:10:00,78.74,78.75,78.73,78.74,19146.0,77.6227,77.6326,77.6129,77.6227,19146.0
2025-02-27 11:20:00,78.73,78.75,78.73,78.75,23764.0,77.6129,77.6326,77.6129,77.6326,23764.0
2025-02-27 11:30:00,78.75,78.75,78.74,78.75,9140.0,77.6326,77.6326,77.6227,77.6326,9140.0
2025-02-27 11:40:00,78.74,78.76,78.74,78.75,68294.0,77.6227,77.6424,77.6227,77.6326,68294.0
2025-02-27 11:50:00,78.75,78.75,78.74,78.74,17709.0,77.6326,77.6326,77.6227,77.6227,17709.0
2025-02-27 12:00:00,78.75,78.75,78.73,78.73,30558.0,77.6326,77.6326,77.6129,77.6129,30558.0
2025-02-27 12:10:00,78.73,78.74,78.73,78.73,9175.0,77.6129,77.6227,77.6129,77.6129,9175.0
2025-02-27 12:20:00,78.73,78.74,78.72,78.72,39971.0,77.6129,77.6227,77.603,77.603,39971.0
2025-02-27 12:30:00,78.73,78.73,78.72,78.73,23261.0,77.6129,77.6129,77.603,77.6129,23261.0
2025-02-27 12:40:00,78.73,78.73,78.7,78.7,22812.0,77.6129,77.6129,77.5833,77.5833,22812.0
2025-02-27 12:50:00,78.7,78.72,78.7,78.72,26150.0,77.5833,77.603,77.5833,77.603,26150.0
2025-02-27 13:00:00,78.72,78.72,78.71,78.72,21199.0,77.603,77.603,77.5932,77.603,21199.0
2025-02-27 13:10:00,78.72,78.72,78.71,78.71,13281.0,77.603,77.603,77.5932,77.5932,13281.0
2025-02-27 13:20:00,78.72,78.73,78.71,78.73,32095.0,77.603,77.6129,77.5932,77.6129,32095.0
2025-02-27 13:30:00,78.73,78.73,78.72,78.73,36795.0,77.6129,77.6129,77.603,77.6129,36795.0
2025-02-27 13:40:00,78.73,78.73,78.72,78.72,48279.0,77.6129,77.6129,77.603,77.603,48279.0
2025-02-27 13:50:00,78.72,78.73,78.72,78.72,18926.0,77.603,77.6129,77.603,77.603,18926.0
2025-02-27 14:00:00,78.73,78.73,78.72,78.73,35311.0,77.6129,77.6129,77.603,77.6129,35311.0
2025-02-27 14:10:00,78.73,78.73,78.72,78.73,229558.0,77.6129,77.6129,77.603,77.6129,229558.0
2025-02-27 14:20:00,78.73,78.73,78.71,78.72,82231.0,77.6129,77.6129,77.5932,77.603,82231.0
2025-02-27 14:30:00,78.71,78.72,78.71,78.72,117833.0,77.5932,77.603,77.5932,77.603,117833.0
2025-02-27 14:40:00,78.72,78.72,78.71,78.72,227920.0,77.603,77.603,77.5932,77.603,227920.0
2025-02-27 14:50:00,78.72,78.74,78.71,78.73,48214.0,77.603,77.6227,77.5932,77.6129,48214.0
2025-02-27 15:00:00,78.74,78.74,78.73,78.74,28083.0,77.6227,77.6227,77.6129,77.6227,28083.0
2025-02-27 15:10:00,78.74,78.75,78.73,78.75,46056.0,77.6227,77.6326,77.6129,77.6326,46056.0
2025-02-27 15:20:00,78.75,78.75,78.74,78.75,36931.0,77.6326,77.6326,77.6227,77.6326,36931.0
2025-02-27 15:30:00,78.75,78.75,78.74,78.75,40201.0,77.6326,77.6326,77.6227,77.6326,40201.0
2025-02-27 15:40:00,78.75,78.76,78.74,78.76,36740.0,77.6326,77.6424,77.6227,77.6424,36740.0
2025-02-27 15:50:00,78.76,78.77,78.75,78.76,40676.0,77.6424,77.6523,77.6326,77.6424,40676.0
2025-02-28 09:30:00,78.86,78.86,78.83,78.84,60349.0,77.741,77.741,77.7114,77.7213,60349.0
2025-02-28 09:40:00,78.84,78.84,78.79,78.8,24275.0,77.7213,77.7213,77.672,77.6819,24275.0
2025-02-28 09:50:00,78.79,78.83,78.79,78.83,87443.0,77.672,77.7114,77.672,77.7114,87443.0
2025-02-28 10:00:00,78.83,78.84,78.82,78.83,127385.0,77.7114,77.7213,77.7016,77.7114,127385.0
2025-02-28 10:10:00,78.84,78.84,78.82,78.82,52362.0,77.7213,77.7213,77.7016,77.7016,52362.0
2025-02-28 10:20:00,78.83,78.83,78.8,78.81,79597.0,77.7114,77.7114,77.6819,77.6917,79597.0
2025-02-28 10:30:00,78.81,78.81,78.79,78.81,84450.0,77.6917,77.6917,77.672,77.6917,84450.0
2025-02-28 10:40:00,78.81,78.82,78.8,78.81,36433.0,77.6917,77.7016,77.6819,77.6917,36433.0
2025-02-28 10:50:00,78.81,78.83,78.81,78.83,266239.0,77.6917,77.7114,77.6917,77.7114,266239.0
2025-02-28 11:00:00,78.83,78.85,78.81,78.85,72118.0,77.7114,77.7312,77.6917,77.7312,72118.0
2025-02-28 11:10:00,78.84,78.88,78.84,78.85,424854.0,77.7213,77.7607,77.7213,77.7312,424854.0
2025-02-28 11:20:00,78.85,78.87,78.84,78.87,1090502.0,77.7312,77.7509,77.7213,77.7509,1090502.0
2025-02-28 11:30:00,78.86,78.88,78.84,78.84,247190.0,77.741,77.7607,77.7213,77.7213,247190.0
2025-02-28 11:40:00,78.85,78.85,78.82,78.82,35695.0,77.7312,77.7312,77.7016,77.7016,35695.0
2025-02-28 11:50:00,78.82,78.84,78.82,78.83,47471.0,77.7016,77.7213,77.7016,77.7114,47471.0
2025-02-28 12:00:00,78.83,78.85,78.82,78.84,63074.0,77.7114,77.7312,77.7016,77.7213,63074.0
2025-02-28 12:10:00,78.85,78.85,78.84,78.85,9061.0,77.7312,77.7312,77.7213,77.7312,9061.0
2025-02-28 12:20:00,78.85,78.87,78.85,78.87,24084.0,77.7312,77.7509,77.7312,77.7509,24084.0
2025-02-28 12:30:00,78.87,78.87,78.86,78.87,21795.0,77.7509,77.7509,77.741,77.7509,21795.0
2025-02-28 12:40:00,78.87,78.88,78.86,78.88,97960.0,77.7509,77.7607,77.741,77.7607,97960.0
2025-02-28 12:50:00,78.88,78.88,78.86,78.87,146820.0,77.7607,77.7607,77.741,77.7509,146820.0
2025-02-28 13:00:00,78.87,78.87,78.86,78.87,87045.0,77.7509,77.7509,77.741,77.7509,87045.0
2025-02-28 13:10:00,78.87,78.88,78.86,78.87,227319.0,77.7509,77.7607,77.741,77.7509,227319.0
2025-02-28 13:20:00,78.87,78.87,78.85,78.86,126185.0,77.7509,77.7509,77.7312,77.741,126185.0
2025-02-28 13:30:00,78.86,78.87,78.85,78.86,184156.0,77.741,77.7509,77.7312,77.741,184156.0
2025-02-28 13:40:00,78.85,78.88,78.85,78.88,42674.0,77.7312,77.7607,77.7312,77.7607,42674.0
2025-02-28 13:50:00,78.88,78.89,78.86,78.89,351649.0,77.7607,77.7706,77.741,77.7706,351649.0
2025-02-28 14:00:00,78.89,78.89,78.86,78.87,160771.0,77.7706,77.7706,77.741,77.7509,160771.0
2025-02-28 14:10:00,78.86,78.88,78.86,78.87,28303.0,77.741,77.7607,77.741,77.7509,28303.0
2025-02-28 14:20:00,78.87,78.87,78.86,78.87,141850.0,77.7509,77.7509,77.741,77.7509,141850.0
2025-02-28 14:30:00,78.87,78.87,78.86,78.87,40148.0,77.7509,77.7509,77.741,77.7509,40148.0
2025-02-28 14:40:00,78.87,78.87,78.85,78.86,100042.0,77.7509,77.7509,77.7312,77.741,100042.0
2025-02-28 14:50:00,78.85,78.87,78.85,78.86,58233.0,77.7312,77.7509,77.7312,77.741,58233.0
2025-02-28 15:00:00,78.87,78.87,78.85,78.86,151095.0,77.7509,77.7509,77.7312,77.741,151095.0
2025-02-28 15:10:00,78.86,78.87,78.85,78.86,74559.0,77.741,77.7509,77.7312,77.741,74559.0
2025-02-28 15:20:00,78.86,78.86,78.84,78.84,133568.0,77.741,77.741,77.7213,77.7213,133568.0
2025-02-28 15:30:00,78.85,78.87,78.84,78.87,73649.0,77.7312,77.7509,77.7213,77.7509,73649.0
2025-02-28 15:40:00,78.87,78.89,78.86,78.89,218021.0,77.7509,77.7706,77.741,77.7706,218021.0
2025-02-28 15:50:00,78.89,78.9,78.82,78.89,1196413.0,77.7706,77.7805,77.7016,77.7706,1196413.0
2025-03-03 09:30:00,78.61,78.64,78.57,78.59,186436.0,77.7494,77.7791,77.7098,77.7296,186436.0
2025-03-03 09:40:00,78.59,78.61,78.59,78.6,94956.0,77.7296,77.7494,77.7296,77.7395,94956.0
2025-03-03 09:50:00,78.61,78.61,78.59,78.59,53428.0,77.7494,77.7494,77.7296,77.7296,53428.0
2025-03-03 10:00:00,78.59,78.64,78.57,78.63,105587.0,77.7296,77.7791,77.7098,77.7692,105587.0
2025-03-03 10:10:00,78.63,78.65,78.62,78.65,136062.0,77.7692,77.789,77.7593,77.789,136062.0
2025-03-03 10:20:00,78.65,78.65,78.63,78.64,232887.0,77.789,77.789,77.7692,77.7791,232887.0
2025-03-03 10:30:00,78.64,78.64,78.62,78.63,132939.0,77.7791,77.7791,77.7593,77.7692,132939.0
2025-03-03 10:40:00,78.63,78.63,78.61,78.62,179849.0,77.7692,77.7692,77.7494,77.7593,179849.0
2025-03-03 10:50:00,78.62,78.62,78.6,78.61,163377.0,77.7593,77.7593,77.7395,77.7494,163377.0
2025-03-03 11:00:00,78.61,78.61,78.59,78.59,134889.0,77.7494,77.7494,77.7296,77.7296,134889.0
2025-03-03 11:10:00,78.59,78.62,78.59,78.62,87597.0,77.7296,77.7593,77.7296,77.7593,87597.0
2025-03-03 11:20:00,78.62,78.64,78.61,78.64,114154.0,77.7593,77.7791,77.7494,77.7791,114154.0
2025-03-03 11:30:00,78.63,78.65,78.63,78.64,113734.0,77.7692,77.789,77.7692,77.7791,113734.0
2025-03-03 11:40:00,78.64,78.65,78.63,78.64,125276.0,77.7791,77.789,77.7692,77.7791,125276.0
2025-03-03 11:50:00,78.63,78.64,78.62,78.63,132460.0,77.7692,77.7791,77.7593,77.7692,132460.0
2025-03-03 12:00:00,78.63,78.63,78.62,78.63,117128.0,77.7692,77.7692,77.7593,77.7692,117128.0
2025-03-03 12:10:00,78.63,78.64,78.62,78.64,97807.0,77.7692,77.7791,77.7593,77.7791,97807.0
2025-03-03 12:20:00,78.64,78.64,78.62,78.63,89408.0,77.7791,77.7791,77.7593,77.7692,89408.0
2025-03-03 12:30:00,78.63,78.65,78.62,78.64,134919.0,77.7692,77.789,77.7593,77.7791,134919.0
2025-03-03 12:40:00,78.65,78.68,78.64,78.67,157266.0,77.789,77.8186,77.7791,77.8087,157266.0
2025-03-03 12:50:00,78.66,78.67,78.66,78.67,67221.0,77.7989,77.8087,77.7989,77.8087,67221.0
2025-03-03 13:00:00,78.67,78.68,78.65,78.67,75435.0,77.8087,77.8186,77.789,77.8087,75435.0
2025-03-03 13:10:00,78.67,78.69,78.67,78.69,117828.0,77.8087,77.8285,77.8087,77.8285,117828.0
2025-03-03 13:20:00,78.69,78.69,78.67,78.69,239488.0,77.8285,77.8285,77.8087,77.8285,239488.0
2025-03-03 13:30:00,78.68,78.69,78.68,78.69,59459.0,77.8186,77.8285,77.8186,77.8285,59459.0
2025-03-03 13:40:00,78.69,78.7,78.68,78.69,413587.0,77.8285,77.8384,77.8186,77.8285,413587.0
2025-03-03 13:50:00,78.69,78.7,78.68,78.68,179326.0,77.8285,77.8384,77.8186,77.8186,179326.0
2025-03-03 14:00:00,78.68,78.7,78.67,78.69,294514.0,77.8186,77.8384,77.8087,77.8285,294514.0
2025-03-03 14:10:00,78.68,78.7,78.68,78.68,343054.0,77.8186,77.8384,77.8186,77.8186,343054.0
2025-03-03 14:20:00,78.69,78.69,78.66,78.67,198545.0,77.8285,77.8285,77.7989,77.8087,198545.0
2025-03-03 14:30:00,78.67,78.67,78.66,78.67,71264.0,77.8087,77.8087,77.7989,77.8087,71264.0
2025-03-03 14:40:00,78.67,78.67,78.65,78.66,96494.0,77.8087,77.8087,77.789,77.7989,96494.0
2025-03-03 14:50:00,78.66,78.68,78.65,78.67,81695.0,77.7989,77.8186,77.789,77.8087,81695.0
2025-03-03 15:00:00,78.67,78.68,78.66,78.67,130890.0,77.8087,77.8186,77.7989,77.8087,130890.0
2025-03-03 15:10:00,78.66,78.69,78.66,78.69,104860.0,77.7989,77.8285,77.7989,77.8285,104860.0
2025-03-03 15:20:00,78.69,78.7,78.68,78.7,1695112.0,77.8285,77.8384,77.8186,77.8384,1695112.0
2025-03-03 15:30:00,78.7,78.7,78.69,78.7,102042.0,77.8384,77.8384,77.8285,77.8384,102042.0
2025-03-03 15:40:00,78.7,78.71,78.69,78.7,182904.0,77.8384,77.8483,77.8285,77.8384,182904.0
2025-03-03 15:50:00,78.7,78.71,78.69,78.71,368982.0,77.8384,77.8483,77.8285,77.8483,368982.0
2025-03-04 09:30:00,78.75,78.78,78.71,78.76,58276.0,77.8879,77.9175,77.8483,77.8978,58276.0
2025-03-04 09:40:00,78.76,78.77,78.75,78.76,71162.0,77.8978,77.9077,77.8879,77.8978,71162.0
2025-03-04 09:50:00,78.77,78.77,78.75,78.76,21722.0,77.9077,77.9077,77.8879,77.8978,21722.0
2025-03-04 10:00:00,78.76,78.81,78.75,78.81,412545.0,77.8978,77.9472,77.8879,77.9472,412545.0
2025-03-04 10:10:00,78.81,78.84,78.8,78.84,79195.0,77.9472,77.9769,77.9373,77.9769,79195.0
2025-03-04 10:20:00,78.84,78.84,78.8,78.81,434744.0,77.9769,77.9769,77.9373,77.9472,434744.0
2025-03-04 10:30:00,78.81,78.81,78.76,78.76,57736.0,77.9472,77.9472,77.8978,77.8978,57736.0
2025-03-04 10:40:00,78.77,78.78,78.76,78.77,40446.0,77.9077,77.9175,77.8978,77.9077,40446.0
2025-03-04 10:50:00,78.77,78.78,78.76,78.77,35406.0,77.9077,77.9175,77.8978,77.9077,35406.0
2025-03-04 11:00:00,78.77,78.8,78.77,78.8,21296.0,77.9077,77.9373,77.9077,77.9373,21296.0
2025-03-04 11:10:00,78.79,78.8,78.76,78.77,47012.0,77.9274,77.9373,77.8978,77.9077,47012.0
2025-03-04 11:20:00,78.76,78.77,78.76,78.76,350718.0,77.8978,77.9077,77.8978,77.8978,350718.0
2025-03-04 11:30:00,78.77,78.77,78.73,78.73,45011.0,77.9077,77.9077,77.8681,77.8681,45011.0
2025-03-04 11:40:00,78.73,78.74,78.71,78.73,62009.0,77.8681,77.878,77.8483,77.8681,62009.0
2025-03-04 11:50:00,78.73,78.73,78.71,78.71,30856.0,77.8681,77.8681,77.8483,77.8483,30856.0
2025-03-04 12:00:00,78.72,78.75,78.71,78.74,182636.0,77.8582,77.8879,77.8483,77.878,182636.0
2025-03-04 12:10:00,78.74,78.75,78.73,78.74,309380.0,77.878,77.8879,77.8681,77.878,309380.0
2025-03-04 12:20:00,78.75,78.75,78.73,78.73,48936.0,77.8879,77.8879,77.8681,77.8681,48936.0
2025-03-04 12:30:00,78.73,78.76,78.73,78.76,118289.0,77.8681,77.8978,77.8681,77.8978,118289.0
2025-03-04 12:40:00,78.76,78.79,78.75,78.76,155726.0,77.8978,77.9274,77.8879,77.8978,155726.0
2025-03-04 12:50:00,78.77,78.79,78.76,78.79,301694.0,77.9077,77.9274,77.8978,77.9274,301694.0
2025-03-04 13:00:00,78.78,78.79,78.75,78.76,171987.0,77.9175,77.9274,77.8879,77.8978,171987.0
2025-03-04 13:10:00,78.75,78.75,78.72,78.73,171750.0,77.8879,77.8879,77.8582,77.8681,171750.0
2025-03-04 13:20:00,78.73,78.73,78.69,78.7,130872.0,77.8681,77.8681,77.8285,77.8384,130872.0
2025-03-04 13:30:00,78.71,78.72,78.7,78.71,90609.0,77.8483,77.8582,77.8384,77.8483,90609.0
2025-03-04 13:40:00,78.71,78.72,78.69,78.72,116641.0,77.8483,77.8582,77.8285,77.8582,116641.0
2025-03-04 13:50:00,78.72,78.72,78.7,78.7,84823.0,77.8582,77.8582,77.8384,77.8384,84823.0
2025-03-04 14:00:00,78.7,78.72,78.7,78.7,126722.0,77.8384,77.8582,77.8384,77.8384,126722.0
2025-03-04 14:10:00,78.7,78.71,78.69,78.7,95898.0,77.8384,77.8483,77.8285,77.8384,95898.0
2025-03-04 14:20:00,78.7,78.71,78.69,78.7,116188.0,77.8384,77.8483,77.8285,77.8384,116188.0
2025-03-04 14:30:00,78.7,78.73,78.7,78.72,158649.0,77.8384,77.8681,77.8384,77.8582,158649.0
2025-03-04 14:40:00,78.72,78.72,78.7,78.72,136761.0,77.8582,77.8582,77.8384,77.8582,136761.0
2025-03-04 14:50:00,78.71,78.72,78.69,78.69,146711.0,77.8483,77.8582,77.8285,77.8285,146711.0
2025-03-04 15:00:00,78.69,78.71,78.69,78.7,98038.0,77.8285,77.8483,77.8285,77.8384,98038.0
2025-03-04 15:10:00,78.7,78.71,78.7,78.71,139733.0,77.8384,77.8483,77.8384,77.8483,139733.0
2025-03-04 15:20:00,78.7,78.71,78.68,78.69,134260.0,77.8384,77.8483,77.8186,77.8285,134260.0
2025-03-04 15:30:00,78.69,78.71,78.68,78.7,150855.0,77.8285,77.8483,77.8186,77.8384,150855.0
2025-03-04 15:40:00,78.7,78.71,78.7,78.7,263781.0,77.8384,77.8483,77.8384,77.8384,263781.0
2025-03-04 15:50:00,78.7,78.73,78.7,78.73,714043.0,77.8384,77.8681,77.8384,77.8681,714043.0
2025-03-05 09:30:00,78.75,78.84,78.75,78.79,173019.0,77.8879,77.9769,77.8879,77.9274,173019.0
2025-03-05 09:40:00,78.8,78.81,78.78,78.79,71651.0,77.9373,77.9472,77.9175,77.9274,71651.0
2025-03-05 09:50:00,78.79,78.79,78.75,78.77,149376.0,77.9274,77.9274,77.8879,77.9077,149376.0
2025-03-05 10:00:00,78.74,78.74,78.67,78.68,154070.0,77.878,77.878,77.8087,77.8186,154070.0
2025-03-05 10:10:00,78.69,78.7,78.68,78.69,24537.0,77.8285,77.8384,77.8186,77.8285,24537.0
2025-03-05 10:20:00,78.69,78.72,78.68,78.72,35938.0,77.8285,77.8582,77.8186,77.8582,35938.0
2025-03-05 10:30:00,78.72,78.73,78.7,78.7,1432645.0,77.8582,77.8681,77.8384,77.8384,1432645.0
2025-03-05 10:40:00,78.71,78.71,78.68,78.69,132061.0,77.8483,77.8483,77.8186,77.8285,132061.0
2025-03-05 10:50:00,78.69,78.7,78.66,78.66,46699.0,77.8285,77.8384,77.7989,77.7989,46699.0
2025-03-05 11:00:00,78.66,78.69,78.66,78.69,45081.0,77.7989,77.8285,77.7989,77.8285,45081.0
2025-03-05 11:10:00,78.69,78.7,78.68,78.7,40173.0,77.8285,77.8384,77.8186,77.8384,40173.0
2025-03-05 11:20:00,78.7,78.72,78.69,78.71,33512.0,77.8384,77.8582,77.8285,77.8483,33512.0
2025-03-05 11:30:00,78.72,78.72,78.7,78.7,30328.0,77.8582,77.8582,77.8384,77.8384,30328.0
2025-03-05 11:40:00,78.7,78.71,78.69,78.7,15517.0,77.8384,77.8483,77.8285,77.8384,15517.0
2025-03-05 11:50:00,78.7,78.71,78.65,78.67,54491.0,77.8384,77.8483,77.789,77.8087,54491.0
2025-03-05 12:00:00,78.67,78.69,78.66,78.67,25755.0,77.8087,77.8285,77.7989,77.8087,25755.0
2025-03-05 12:10:00,78.68,78.69,78.66,78.67,28951.0,77.8186,77.8285,77.7989,77.8087,28951.0
2025-03-05 12:20:00,78.67,78.68,78.66,78.67,122947.0,77.8087,77.8186,77.7989,77.8087,122947.0
2025-03-05 12:30:00,78.67,78.68,78.66,78.66,182032.0,77.8087,77.8186,77.7989,77.7989,182032.0
2025-03-05 12:40:00,78.67,78.67,78.65,78.67,36739.0,77.8087,77.8087,77.789,77.8087,36739.0
2025-03-05 12:50:00,78.67,78.67,78.64,78.65,379234.0,77.8087,77.8087,77.7791,77.789,379234.0
2025-03-05 13:00:00,78.65,78.66,78.64,78.66,30308.0,77.789,77.7989,77.7791,77.7989,30308.0
2025-03-05 13:10:00,78.67,78.67,78.64,78.65,69728.0,77.8087,77.8087,77.7791,77.789,69728.0
2025-03-05 13:20:00,78.65,78.65,78.63,78.65,21734.0,77.789,77.789,77.7692,77.789,21734.0
2025-03-05 13:30:00,78.65,78.66,78.64,78.66,62596.0,77.789,77.7989,77.7791,77.7989,62596.0
2025-03-05 13:40:00,78.66,78.67,78.65,78.66,24051.0,77.7989,77.8087,77.789,77.7989,24051.0
2025-03-05 13:50:00,78.66,78.67,78.65,78.66,54427.0,77.7989,77.8087,77.789,77.7989,54427.0
2025-03-05 14:00:00,78.66,78.67,78.65,78.66,70867.0,77.7989,77.8087,77.789,77.7989,70867.0
2025-03-05 14:10:00,78.66,78.66,78.64,78.65,25882.0,77.7989,77.7989,77.7791,77.789,25882.0
2025-03-05 14:20:00,78.65,78.65,78.64,78.65,21185.0,77.789,77.789,77.7791,77.789,21185.0
2025-03-05 14:30:00,78.65,78.66,78.64,78.66,38228.0,77.789,77.7989,77.7791,77.7989,38228.0
2025-03-05 14:40:00,78.66,78.66,78.64,78.66,28952.0,77.7989,77.7989,77.7791,77.7989,28952.0
2025-03-05 14:50:00,78.66,78.66,78.64,78.66,50422.0,77.7989,77.7989,77.7791,77.7989,50422.0
2025-03-05 15:00:00,78.66,78.66,78.65,78.65,26138.0,77.7989,77.7989,77.789,77.789,26138.0
2025-03-05 15:10:00,78.65,78.65,78.62,78.63,32072.0,77.789,77.789,77.7593,77.7692,32072.0
2025-03-05 15:20:00,78.63,78.63,78.62,78.63,38184.0,77.7692,77.7692,77.7593,77.7692,38184.0
2025-03-05 15:30:00,78.63,78.63,78.61,78.62,44213.0,77.7692,77.7692,77.7494,77.7593,44213.0
2025-03-05 15:40:00,78.62,78.63,78.61,78.63,29140.0,77.7593,77.7692,77.7494,77.7692,29140.0
2025-03-05 15:50:00,78.63,78.63,78.61,78.61,82134.0,77.7692,77.7692,77.7494,77.7494,82134.0
2025-03-06 09:30:00,78.63,78.68,78.62,78.63,1901152.0,77.7692,77.8186,77.7593,77.7692,1901152.0
2025-03-06 09:40:00,78.64,78.64,78.61,78.63,41511.0,77.7791,77.7791,77.7494,77.7692,41511.0
2025-03-06 09:50:00,78.63,78.63,78.59,78.61,32816.0,77.7692,77.7692,77.7296,77.7494,32816.0
2025-03-06 10:00:00,78.61,78.61,78.58,78.59,41954.0,77.7494,77.7494,77.7197,77.7296,41954.0
2025-03-06 10:10:00,78.58,78.6,78.58,78.59,84991.0,77.7197,77.7395,77.7197,77.7296,84991.0
2025-03-06 10:20:00,78.59,78.59,78.56,78.57,197774.0,77.7296,77.7296,77.7,77.7098,197774.0
2025-03-06 10:30:00,78.57,78.59,78.57,78.58,92601.0,77.7098,77.7296,77.7098,77.7197,92601.0
2025-03-06 10:40:00,78.58,78.58,78.56,78.57,38465.0,77.7197,77.7197,77.7,77.7098,38465.0
2025-03-06 10:50:00,78.56,78.59,78.56,78.58,54683.0,77.7,77.7296,77.7,77.7197,54683.0
2025-03-06 11:00:00,78.57,78.58,78.56,78.56,33217.0,77.7098,77.7197,77.7,77.7,33217.0
2025-03-06 11:10:00,78.56,78.57,78.55,78.56,42063.0,77.7,77.7098,77.6901,77.7,42063.0
2025-03-06 11:20:00,78.56,78.57,78.55,78.56,84091.0,77.7,77.7098,77.6901,77.7,84091.0
2025-03-06 11:30:00,78.56,78.59,78.55,78.58,53301.0,77.7,77.7296,77.6901,77.7197,53301.0
2025-03-06 11:40:00,78.59,78.6,78.57,78.6,133068.0,77.7296,77.7395,77.7098,77.7395,133068.0
2025-03-06 11:50:00,78.6,78.6,78.58,78.59,36054.0,77.7395,77.7395,77.7197,77.7296,36054.0
2025-03-06 12:00:00,78.58,78.6,78.57,78.59,31906.0,77.7197,77.7395,77.7098,77.7296,31906.0
2025-03-06 12:10:00,78.59,78.6,78.58,78.58,132953.0,77.7296,77.7395,77.7197,77.7197,132953.0
2025-03-06 12:20:00,78.59,78.6,78.58,78.59,44092.0,77.7296,77.7395,77.7197,77.7296,44092.0
2025-03-06 12:30:00,78.59,78.61,78.58,78.61,54285.0,77.7296,77.7494,77.7197,77.7494,54285.0
2025-03-06 12:40:00,78.61,78.62,78.59,78.62,88619.0,77.7494,77.7593,77.7296,77.7593,88619.0
2025-03-06 12:50:00,78.62,78.62,78.59,78.59,142161.0,77.7593,77.7593,77.7296,77.7296,142161.0
2025-03-06 13:00:00,78.59,78.61,78.58,78.61,263067.0,77.7296,77.7494,77.7197,77.7494,263067.0
2025-03-06 13:10:00,78.61,78.62,78.59,78.59,66158.0,77.7494,77.7593,77.7296,77.7296,66158.0
2025-03-06 13:20:00,78.59,78.6,78.58,78.59,70669.0,77.7296,77.7395,77.7197,77.7296,70669.0
2025-03-06 13:30:00,78.59,78.6,78.58,78.59,88673.0,77.7296,77.7395,77.7197,77.7296,88673.0
2025-03-06 13:40:00,78.59,78.6,78.58,78.59,88008.0,77.7296,77.7395,77.7197,77.7296,88008.0
2025-03-06 13:50:00,78.59,78.6,78.57,78.59,114927.0,77.7296,77.7395,77.7098,77.7296,114927.0
2025-03-06 14:00:00,78.6,78.61,78.59,78.6,68803.0,77.7395,77.7494,77.7296,77.7395,68803.0
2025-03-06 14:10:00,78.61,78.61,78.59,78.61,39105.0,77.7494,77.7494,77.7296,77.7494,39105.0
2025-03-06 14:20:00,78.61,78.61,78.6,78.61,29991.0,77.7494,77.7494,77.7395,77.7494,29991.0
2025-03-06 14:30:00,78.61,78.63,78.6,78.63,41366.0,77.7494,77.7692,77.7395,77.7692,41366.0
2025-03-06 14:40:00,78.62,78.62,78.59,78.59,89882.0,77.7593,77.7593,77.7296,77.7296,89882.0
2025-03-06 14:50:00,78.59,78.62,78.59,78.62,53683.0,77.7296,77.7593,77.7296,77.7593,53683.0
2025-03-06 15:00:00,78.61,78.62,78.6,78.61,52482.0,77.7494,77.7593,77.7395,77.7494,52482.0
2025-03-06 15:10:00,78.6,78.61,78.59,78.59,51262.0,77.7395,77.7494,77.7296,77.7296,51262.0
2025-03-06 15:20:00,78.6,78.62,78.59,78.61,81704.0,77.7395,77.7593,77.7296,77.7494,81704.0
2025-03-06 15:30:00,78.61,78.62,78.6,78.61,62551.0,77.7494,77.7593,77.7395,77.7494,62551.0
2025-03-06 15:40:00,78.61,78.61,78.6,78.61,54927.0,77.7494,77.7494,77.7395,77.7494,54927.0
2025-03-06 15:50:00,78.6,78.63,78.59,78.6,1422188.0,77.7395,77.7692,77.7296,77.7395,1422188.0
2025-03-07 09:30:00,78.77,78.77,78.7,78.7,36866.0,77.9077,77.9077,77.8384,77.8384,36866.0
2025-03-07 09:40:00,78.7,78.71,78.68,78.69,46841.0,77.8384,77.8483,77.8186,77.8285,46841.0
2025-03-07 09:50:00,78.7,78.7,78.68,78.69,53281.0,77.8384,77.8384,77.8186,77.8285,53281.0
2025-03-07 10:00:00,78.69,78.71,78.67,78.67,87074.0,77.8285,77.8483,77.8087,77.8087,87074.0
2025-03-07 10:10:00,78.67,78.7,78.67,78.7,65484.0,77.8087,77.8384,77.8087,77.8384,65484.0
2025-03-07 10:20:00,78.69,78.69,78.66,78.68,79974.0,77.8285,77.8285,77.7989,77.8186,79974.0
2025-03-07 10:30:00,78.67,78.73,78.67,78.71,85385.0,77.8087,77.8681,77.8087,77.8483,85385.0
2025-03-07 10:40:00,78.71,78.73,78.66,78.67,75956.0,77.8483,77.8681,77.7989,77.8087,75956.0
2025-03-07 10:50:00,78.67,78.71,78.67,78.68,69075.0,77.8087,77.8483,77.8087,77.8186,69075.0
2025-03-07 11:00:00,78.69,78.69,78.65,78.66,308776.0,77.8285,77.8285,77.789,77.7989,308776.0
2025-03-07 11:10:00,78.66,78.69,78.65,78.68,98360.0,77.7989,77.8285,77.789,77.8186,98360.0
2025-03-07 11:20:00,78.67,78.69,78.67,78.69,132481.0,77.8087,77.8285,77.8087,77.8285,132481.0
2025-03-07 11:30:00,78.68,78.69,78.67,78.69,149264.0,77.8186,77.8285,77.8087,77.8285,149264.0
2025-03-07 11:40:00,78.69,78.7,78.68,78.7,85659.0,77.8285,77.8384,77.8186,77.8384,85659.0
2025-03-07 11:50:00,78.7,78.7,78.67,78.67,101676.0,77.8384,77.8384,77.8087,77.8087,101676.0
2025-03-07 12:00:00,78.67,78.69,78.67,78.69,193892.0,77.8087,77.8285,77.8087,77.8285,193892.0
2025-03-07 12:10:00,78.69,78.69,78.68,78.69,50733.0,77.8285,77.8285,77.8186,77.8285,50733.0
2025-03-07 12:20:00,78.68,78.68,78.65,78.66,54040.0,77.8186,77.8186,77.789,77.7989,54040.0
2025-03-07 12:30:00,78.66,78.67,78.63,78.66,76455.0,77.7989,77.8087,77.7692,77.7989,76455.0
2025-03-07 12:40:00,78.66,78.67,78.62,78.62,64321.0,77.7989,77.8087,77.7593,77.7593,64321.0
2025-03-07 12:50:00,78.63,78.63,78.59,78.63,324185.0,77.7692,77.7692,77.7296,77.7692,324185.0
2025-03-07 13:00:00,78.63,78.63,78.59,78.59,49238.0,77.7692,77.7692,77.7296,77.7296,49238.0
2025-03-07 13:10:00,78.59,78.6,78.57,78.58,62042.0,77.7296,77.7395,77.7098,77.7197,62042.0
2025-03-07 13:20:00,78.58,78.58,78.57,78.57,51201.0,77.7197,77.7197,77.7098,77.7098,51201.0
2025-03-07 13:30:00,78.57,78.59,78.55,78.56,64405.0,77.7098,77.7296,77.6901,77.7,64405.0
2025-03-07 13:40:00,78.56,78.56,78.55,78.56,44606.0,77.7,77.7,77.6901,77.7,44606.0
2025-03-07 13:50:00,78.56,78.57,78.54,78.56,171646.0,77.7,77.7098,77.6802,77.7,171646.0
2025-03-07 14:00:00,78.55,78.56,78.53,78.55,261076.0,77.6901,77.7,77.6703,77.6901,261076.0
2025-03-07 14:10:00,78.55,78.57,78.54,78.55,223720.0,77.6901,77.7098,77.6802,77.6901,223720.0
2025-03-07 14:20:00,78.54,78.56,78.53,78.55,546699.0,77.6802,77.7,77.6703,77.6901,546699.0
2025-03-07 14:30:00,78.56,78.57,78.54,78.56,306036.0,77.7,77.7098,77.6802,77.7,306036.0
2025-03-07 14:40:00,78.56,78.56,78.55,78.56,72012.0,77.7,77.7,77.6901,77.7,72012.0
2025-03-07 14:50:00,78.56,78.57,78.55,78.56,72682.0,77.7,77.7098,77.6901,77.7,72682.0
2025-03-07 15:00:00,78.56,78.59,78.56,78.58,75718.0,77.7,77.7296,77.7,77.7197,75718.0
2025-03-07 15:10:00,78.58,78.58,78.57,78.57,77900.0,77.7197,77.7197,77.7098,77.7098,77900.0
2025-03-07 15:20:00,78.57,78.58,78.57,78.58,356746.0,77.7098,77.7197,77.7098,77.7197,356746.0
2025-03-07 15:30:00,78.58,78.59,78.57,78.59,109730.0,77.7197,77.7296,77.7098,77.7296,109730.0
2025-03-07 15:40:00,78.59,78.59,78.57,78.57,99547.0,77.7296,77.7296,77.7098,77.7098,99547.0
2025-03-07 15:50:00,78.58,78.58,78.56,78.58,205067.0,77.7197,77.7197,77.7,77.7197,205067.0
2025-03-10 09:30:00,78.79,78.79,78.67,78.69,330585.0,77.9274,77.9274,77.8087,77.8285,330585.0
2025-03-10 09:40:00,78.68,78.7,78.66,78.7,26258.0,77.8186,77.8384,77.7989,77.8384,26258.0
2025-03-10 09:50:00,78.71,78.71,78.68,78.69,7952.0,77.8483,77.8483,77.8186,77.8285,7952.0
2025-03-10 10:00:00,78.7,78.72,78.69,78.71,14170.0,77.8384,77.8582,77.8285,77.8483,14170.0
2025-03-10 10:10:00,78.71,78.72,78.7,78.71,17466.0,77.8483,77.8582,77.8384,77.8483,17466.0
2025-03-10 10:20:00,78.71,78.73,78.71,78.72,16985.0,77.8483,77.8681,77.8483,77.8582,16985.0
2025-03-10 10:30:00,78.72,78.73,78.71,78.72,22779.0,77.8582,77.8681,77.8483,77.8582,22779.0
2025-03-10 10:40:00,78.72,78.73,78.71,78.71,37317.0,77.8582,77.8681,77.8483,77.8483,37317.0
2025-03-10 10:50:00,78.71,78.75,78.71,78.73,25697.0,77.8483,77.8879,77.8483,77.8681,25697.0
2025-03-10 11:00:00,78.73,78.74,78.71,78.72,15113.0,77.8681,77.878,77.8483,77.8582,15113.0
2025-03-10 11:10:00,78.72,78.72,78.7,78.71,7752.0,77.8582,77.8582,77.8384,77.8483,7752.0
2025-03-10 11:20:00,78.71,78.72,78.69,78.7,19092.0,77.8483,77.8582,77.8285,77.8384,19092.0
2025-03-10 11:30:00,78.7,78.71,78.69,78.7,17183.0,77.8384,77.8483,77.8285,77.8384,17183.0
2025-03-10 11:40:00,78.7,78.73,78.7,78.72,32915.0,77.8384,77.8681,77.8384,77.8582,32915.0
2025-03-10 11:50:00,78.72,78.73,78.71,78.72,26354.0,77.8582,77.8681,77.8483,77.8582,26354.0
2025-03-10 12:00:00,78.73,78.73,78.71,78.72,16288.0,77.8681,77.8681,77.8483,77.8582,16288.0
2025-03-10 12:10:00,78.71,78.73,78.7,78.73,13604.0,77.8483,77.8681,77.8384,77.8681,13604.0
2025-03-10 12:20:00,78.73,78.73,78.7,78.7,16100.0,77.8681,77.8681,77.8384,77.8384,16100.0
2025-03-10 12:30:00,78.7,78.71,78.69,78.7,20544.0,77.8384,77.8483,77.8285,77.8384,20544.0
2025-03-10 12:40:00,78.7,78.71,78.69,78.7,23027.0,77.8384,77.8483,77.8285,77.8384,23027.0
2025-03-10 12:50:00,78.69,78.7,78.67,78.68,41073.0,77.8285,77.8384,77.8087,77.8186,41073.0
2025-03-10 13:00:00,78.67,78.69,78.67,78.67,32457.0,77.8087,77.8285,77.8087,77.8087,32457.0
2025-03-10 13:10:00,78.67,78.69,78.67,78.67,44257.0,77.8087,77.8285,77.8087,77.8087,44257.0
2025-03-10 13:20:00,78.67,78.69,78.67,78.69,26972.0,77.8087,77.8285,77.8087,77.8285,26972.0
2025-03-10 13:30:00,78.69,78.71,78.68,78.7,18952.0,77.8285,77.8483,77.8186,77.8384,18952.0
2025-03-10 13:40:00,78.7,78.71,78.69,78.69,24651.0,77.8384,77.8483,77.8285,77.8285,24651.0
2025-03-10 13:50:00,78.7,78.7,78.68,78.69,22131.0,77.8384,77.8384,77.8186,77.8285,22131.0
2025-03-10 14:00:00,78.69,78.69,78.68,78.69,20534.0,77.8285,77.8285,77.8186,77.8285,20534.0
2025-03-10 14:10:00,78.69,78.7,78.67,78.67,294001.0,77.8285,77.8384,77.8087,77.8087,294001.0
2025-03-10 14:20:00,78.67,78.68,78.66,78.66,34409.0,77.8087,77.8186,77.7989,77.7989,34409.0
2025-03-10 14:30:00,78.66,78.67,78.64,78.67,201533.0,77.7989,77.8087,77.7791,77.8087,201533.0
2025-03-10 14:40:00,78.67,78.67,78.66,78.67,111850.0,77.8087,77.8087,77.7989,77.8087,111850.0
2025-03-10 14:50:00,78.67,78.68,78.66,78.67,162198.0,77.8087,77.8186,77.7989,77.8087,162198.0
2025-03-10 15:00:00,78.67,78.7,78.67,78.69,71168.0,77.8087,77.8384,77.8087,77.8285,71168.0
2025-03-10 15:10:00,78.7,78.71,78.68,78.69,111866.0,77.8384,77.8483,77.8186,77.8285,111866.0
2025-03-10 15:20:00,78.69,78.69,78.68,78.69,81779.0,77.8285,77.8285,77.8186,77.8285,81779.0
2025-03-10 15:30:00,78.69,78.7,78.68,78.69,49723.0,77.8285,77.8384,77.8186,77.8285,49723.0
2025-03-10 15:40:00,78.68,78.71,78.68,78.7,80856.0,77.8186,77.8483,77.8186,77.8384,80856.0
2025-03-10 15:50:00,78.7,78.71,78.69,78.69,80943.0,77.8384,77.8483,77.8285,77.8285,80943.0
2025-03-11 09:30:00,78.69,78.73,78.69,78.7,71090.0,77.8285,77.8681,77.8285,77.8384,71090.0
2025-03-11 09:40:00,78.69,78.7,78.67,78.67,42534.0,77.8285,77.8384,77.8087,77.8087,42534.0
2025-03-11 09:50:00,78.67,78.68,78.65,78.66,54083.0,77.8087,77.8186,77.789,77.7989,54083.0
2025-03-11 10:00:00,78.67,78.71,78.61,78.66,1092075.0,77.8087,77.8483,77.7494,77.7989,1092075.0
2025-03-11 10:10:00,78.65,78.7,78.64,78.67,90238.0,77.789,77.8384,77.7791,77.8087,90238.0
2025-03-11 10:20:00,78.67,78.71,78.66,78.7,1757665.0,77.8087,77.8483,77.7989,77.8384,1757665.0
2025-03-11 10:30:00,78.7,78.72,78.68,78.7,91243.0,77.8384,77.8582,77.8186,77.8384,91243.0
2025-03-11 10:40:00,78.71,78.72,78.68,78.7,386992.0,77.8483,77.8582,77.8186,77.8384,386992.0
2025-03-11 10:50:00,78.7,78.71,78.67,78.7,93566.0,77.8384,77.8483,77.8087,77.8384,93566.0
2025-03-11 11:00:00,78.7,78.7,78.63,78.64,68045.0,77.8384,77.8384,77.7692,77.7791,68045.0
2025-03-11 11:10:00,78.65,78.65,78.63,78.63,43159.0,77.789,77.789,77.7692,77.7692,43159.0
2025-03-11 11:20:00,78.64,78.65,78.62,78.63,75858.0,77.7791,77.789,77.7593,77.7692,75858.0
2025-03-11 11:30:00,78.63,78.63,78.61,78.62,42321.0,77.7692,77.7692,77.7494,77.7593,42321.0
2025-03-11 11:40:00,78.62,78.64,78.61,78.63,46232.0,77.7593,77.7791,77.7494,77.7692,46232.0
2025-03-11 11:50:00,78.63,78.64,78.61,78.64,53438.0,77.7692,77.7791,77.7494,77.7791,53438.0
2025-03-11 12:00:00,78.64,78.66,78.63,78.65,46202.0,77.7791,77.7989,77.7692,77.789,46202.0
2025-03-11 12:10:00,78.65,78.66,78.64,78.65,32181.0,77.789,77.7989,77.7791,77.789,32181.0
2025-03-11 12:20:00,78.65,78.65,78.63,78.64,61574.0,77.789,77.789,77.7692,77.7791,61574.0
2025-03-11 12:30:00,78.64,78.64,78.62,78.63,41853.0,77.7791,77.7791,77.7593,77.7692,41853.0
2025-03-11 12:40:00,78.63,78.64,78.63,78.64,38453.0,77.7692,77.7791,77.7692,77.7791,38453.0
2025-03-11 12:50:00,78.64,78.64,78.62,78.64,92842.0,77.7791,77.7791,77.7593,77.7791,92842.0
2025-03-11 13:00:00,78.64,78.65,78.62,78.64,47405.0,77.7791,77.789,77.7593,77.7791,47405.0
2025-03-11 13:10:00,78.64,78.66,78.63,78.65,44251.0,77.7791,77.7989,77.7692,77.789,44251.0
2025-03-11 13:20:00,78.65,78.68,78.64,78.66,30732.0,77.789,77.8186,77.7791,77.7989,30732.0
2025-03-11 13:30:00,78.66,78.67,78.65,78.65,61095.0,77.7989,77.8087,77.789,77.789,61095.0
2025-03-11 13:40:00,78.66,78.66,78.64,78.65,33570.0,77.7989,77.7989,77.7791,77.789,33570.0
2025-03-11 13:50:00,78.65,78.66,78.64,78.66,47024.0,77.789,77.7989,77.7791,77.7989,47024.0
2025-03-11 14:00:00,78.64,78.65,78.59,78.6,55458.0,77.7791,77.789,77.7296,77.7395,55458.0
2025-03-11 14:10:00,78.6,78.62,78.59,78.59,62437.0,77.7395,77.7593,77.7296,77.7296,62437.0
2025-03-11 14:20:00,78.59,78.6,78.58,78.59,52371.0,77.7296,77.7395,77.7197,77.7296,52371.0
2025-03-11 14:30:00,78.59,78.6,78.58,78.59,67804.0,77.7296,77.7395,77.7197,77.7296,67804.0
2025-03-11 14:40:00,78.59,78.6,78.56,78.59,79811.0,77.7296,77.7395,77.7,77.7296,79811.0
2025-03-11 14:50:00,78.59,78.6,78.57,78.57,46902.0,77.7296,77.7395,77.7098,77.7098,46902.0
2025-03-11 15:00:00,78.58,78.59,78.56,78.56,85217.0,77.7197,77.7296,77.7,77.7,85217.0
2025-03-11 15:10:00,78.56,78.58,78.56,78.58,71229.0,77.7,77.7197,77.7,77.7197,71229.0
2025-03-11 15:20:00,78.58,78.58,78.56,78.56,63352.0,77.7197,77.7197,77.7,77.7,63352.0
2025-03-11 15:30:00,78.56,78.58,78.56,78.58,68782.0,77.7,77.7197,77.7,77.7197,68782.0
2025-03-11 15:40:00,78.58,78.58,78.55,78.56,73515.0,77.7197,77.7197,77.6901,77.7,73515.0
2025-03-11 15:50:00,78.56,78.57,78.55,78.56,113989.0,77.7,77.7098,77.6901,77.7,113989.0
2025-03-12 09:30:00,78.54,78.57,78.48,78.5,105095.0,77.6802,77.7098,77.6208,77.6406,105095.0
2025-03-12 09:40:00,78.5,78.53,78.49,78.52,89473.0,77.6406,77.6703,77.6307,77.6604,89473.0
2025-03-12 09:50:00,78.52,78.56,78.5,78.53,424494.0,77.6604,77.7,77.6406,77.6703,424494.0
2025-03-12 10:00:00,78.53,78.56,78.52,78.53,240848.0,77.6703,77.7,77.6604,77.6703,240848.0
2025-03-12 10:10:00,78.53,78.55,78.52,78.54,60671.0,77.6703,77.6901,77.6604,77.6802,60671.0
2025-03-12 10:20:00,78.54,78.54,78.51,78.52,86343.0,77.6802,77.6802,77.6505,77.6604,86343.0
2025-03-12 10:30:00,78.51,78.53,78.51,78.52,62147.0,77.6505,77.6703,77.6505,77.6604,62147.0
2025-03-12 10:40:00,78.52,78.54,78.51,78.54,49478.0,77.6604,77.6802,77.6505,77.6802,49478.0
2025-03-12 10:50:00,78.54,78.54,78.51,78.52,64913.0,77.6802,77.6802,77.6505,77.6604,64913.0
2025-03-12 11:00:00,78.53,78.54,78.52,78.53,51346.0,77.6703,77.6802,77.6604,77.6703,51346.0
2025-03-12 11:10:00,78.54,78.54,78.52,78.53,52076.0,77.6802,77.6802,77.6604,77.6703,52076.0
2025-03-12 11:20:00,78.52,78.54,78.52,78.52,100603.0,77.6604,77.6802,77.6604,77.6604,100603.0
2025-03-12 11:30:00,78.52,78.53,78.51,78.51,68057.0,77.6604,77.6703,77.6505,77.6505,68057.0
2025-03-12 11:40:00,78.51,78.52,78.49,78.51,82141.0,77.6505,77.6604,77.6307,77.6505,82141.0
2025-03-12 11:50:00,78.51,78.51,78.49,78.5,102475.0,77.6505,77.6505,77.6307,77.6406,102475.0
2025-03-12 12:00:00,78.5,78.51,78.49,78.5,81027.0,77.6406,77.6505,77.6307,77.6406,81027.0
2025-03-12 12:10:00,78.5,78.5,78.49,78.5,51638.0,77.6406,77.6406,77.6307,77.6406,51638.0
2025-03-12 12:20:00,78.49,78.5,78.48,78.48,548248.0,77.6307,77.6406,77.6208,77.6208,548248.0
2025-03-12 12:30:00,78.48,78.49,78.48,78.48,77897.0,77.6208,77.6307,77.6208,77.6208,77897.0
2025-03-12 12:40:00,78.48,78.5,78.48,78.49,50778.0,77.6208,77.6406,77.6208,77.6307,50778.0
2025-03-12 12:50:00,78.48,78.49,78.48,78.49,312983.0,77.6208,77.6307,77.6208,77.6307,312983.0
2025-03-12 13:00:00,78.48,78.52,78.46,78.51,162148.0,77.6208,77.6604,77.601,77.6505,162148.0
2025-03-12 13:10:00,78.52,78.53,78.51,78.52,247450.0,77.6604,77.6703,77.6505,77.6604,247450.0
2025-03-12 13:20:00,78.52,78.52,78.5,78.5,63183.0,77.6604,77.6604,77.6406,77.6406,63183.0
2025-03-12 13:30:00,78.5,78.51,78.49,78.49,43279.0,77.6406,77.6505,77.6307,77.6307,43279.0
2025-03-12 13:40:00,78.49,78.51,78.49,78.51,66197.0,77.6307,77.6505,77.6307,77.6505,66197.0
2025-03-12 13:50:00,78.51,78.52,78.5,78.52,79385.0,77.6505,77.6604,77.6406,77.6604,79385.0
2025-03-12 14:00:00,78.52,78.52,78.5,78.5,41555.0,77.6604,77.6604,77.6406,77.6406,41555.0
2025-03-12 14:10:00,78.51,78.51,78.49,78.49,71700.0,77.6505,77.6505,77.6307,77.6307,71700.0
2025-03-12 14:20:00,78.49,78.5,78.48,78.48,68756.0,77.6307,77.6406,77.6208,77.6208,68756.0
2025-03-12 14:30:00,78.48,78.49,78.46,78.47,71806.0,77.6208,77.6307,77.601,77.6109,71806.0
2025-03-12 14:40:00,78.46,78.46,78.43,78.45,3140213.0,77.601,77.601,77.5714,77.5912,3140213.0
2025-03-12 14:50:00,78.45,78.46,78.44,78.45,754560.0,77.5912,77.601,77.5813,77.5912,754560.0
2025-03-12 15:00:00,78.45,78.47,78.45,78.45,90548.0,77.5912,77.6109,77.5912,77.5912,90548.0
2025-03-12 15:10:00,78.45,78.47,78.45,78.46,88904.0,77.5912,77.6109,77.5912,77.601,88904.0
2025-03-12 15:20:00,78.46,78.47,78.45,78.45,111974.0,77.601,77.6109,77.5912,77.5912,111974.0
2025-03-12 15:30:00,78.45,78.46,78.44,78.45,114017.0,77.5912,77.601,77.5813,77.5912,114017.0
2025-03-12 15:40:00,78.45,78.45,78.43,78.44,126000.0,77.5912,77.5912,77.5714,77.5813,126000.0
2025-03-12 15:50:00,78.44,78.45,78.43,78.45,202646.0,77.5813,77.5912,77.5714,77.5912,202646.0
2025-03-13 09:30:00,78.41,78.43,78.4,78.41,80373.0,77.5516,77.5714,77.5417,77.5516,80373.0
2025-03-13 09:40:00,78.41,78.41,78.38,78.39,59502.0,77.5516,77.5516,77.5219,77.5318,59502.0
2025-03-13 09:50:00,78.39,78.4,78.38,78.4,71323.0,77.5318,77.5417,77.5219,77.5417,71323.0
2025-03-13 10:00:00,78.39,78.4,78.38,78.39,43129.0,77.5318,77.5417,77.5219,77.5318,43129.0
2025-03-13 10:10:00,78.39,78.39,78.37,78.38,46188.0,77.5318,77.5318,77.512,77.5219,46188.0
2025-03-13 10:20:00,78.38,78.39,78.37,78.39,91679.0,77.5219,77.5318,77.512,77.5318,91679.0
2025-03-13 10:30:00,78.39,78.4,78.38,78.4,21228.0,77.5318,77.5417,77.5219,77.5417,21228.0
2025-03-13 10:40:00,78.4,78.4,78.39,78.39,9561.0,77.5417,77.5417,77.5318,77.5318,9561.0
2025-03-13 10:50:00,78.4,78.4,78.38,78.39,19620.0,77.5417,77.5417,77.5219,77.5318,19620.0
2025-03-13 11:00:00,78.39,78.39,78.37,78.38,30583.0,77.5318,77.5318,77.512,77.5219,30583.0
2025-03-13 11:10:00,78.37,78.4,78.37,78.4,77690.0,77.512,77.5417,77.512,77.5417,77690.0
2025-03-13 11:20:00,78.4,78.42,78.4,78.41,105351.0,77.5417,77.5615,77.5417,77.5516,105351.0
2025-03-13 11:30:00,78.41,78.44,78.4,78.44,323409.0,77.5516,77.5813,77.5417,77.5813,323409.0
2025-03-13 11:40:00,78.44,78.44,78.41,78.42,48302.0,77.5813,77.5813,77.5516,77.5615,48302.0
2025-03-13 11:50:00,78.42,78.44,78.41,78.42,154359.0,77.5615,77.5813,77.5516,77.5615,154359.0
2025-03-13 12:00:00,78.42,78.44,78.41,78.42,171294.0,77.5615,77.5813,77.5516,77.5615,171294.0
2025-03-13 12:10:00,78.42,78.44,78.42,78.44,75945.0,77.5615,77.5813,77.5615,77.5813,75945.0
2025-03-13 12:20:00,78.43,78.45,78.43,78.45,71554.0,77.5714,77.5912,77.5714,77.5912,71554.0
2025-03-13 12:30:00,78.45,78.45,78.43,78.44,132543.0,77.5912,77.5912,77.5714,77.5813,132543.0
2025-03-13 12:40:00,78.44,78.46,78.43,78.45,42327.0,77.5813,77.601,77.5714,77.5912,42327.0
2025-03-13 12:50:00,78.45,78.48,78.45,78.48,85805.0,77.5912,77.6208,77.5912,77.6208,85805.0
2025-03-13 13:00:00,78.48,78.5,78.46,78.5,1681972.0,77.6208,77.6406,77.601,77.6406,1681972.0
2025-03-13 13:10:00,78.5,78.5,78.48,78.5,205281.0,77.6406,77.6406,77.6208,77.6406,205281.0
2025-03-13 13:20:00,78.51,78.51,78.49,78.51,42516.0,77.6505,77.6505,77.6307,77.6505,42516.0
2025-03-13 13:30:00,78.51,78.53,78.5,78.53,40335.0,77.6505,77.6703,77.6406,77.6703,40335.0
2025-03-13 13:40:00,78.53,78.54,78.52,78.54,34516.0,77.6703,77.6802,77.6604,77.6802,34516.0
2025-03-13 13:50:00,78.54,78.54,78.52,78.53,146380.0,77.6802,77.6802,77.6604,77.6703,146380.0
2025-03-13 14:00:00,78.54,78.54,78.51,78.52,38734.0,77.6802,77.6802,77.6505,77.6604,38734.0
2025-03-13 14:10:00,78.52,78.52,78.51,78.52,58650.0,77.6604,77.6604,77.6505,77.6604,58650.0
2025-03-13 14:20:00,78.52,78.53,78.51,78.53,49280.0,77.6604,77.6703,77.6505,77.6703,49280.0
2025-03-13 14:30:00,78.53,78.53,78.52,78.53,37067.0,77.6703,77.6703,77.6604,77.6703,37067.0
2025-03-13 14:40:00,78.53,78.53,78.52,78.53,53491.0,77.6703,77.6703,77.6604,77.6703,53491.0
2025-03-13 14:50:00,78.53,78.53,78.51,78.52,323943.0,77.6703,77.6703,77.6505,77.6604,323943.0
2025-03-13 15:00:00,78.52,78.54,78.51,78.54,79915.0,77.6604,77.6802,77.6505,77.6802,79915.0
2025-03-13 15:10:00,78.53,78.54,78.52,78.52,194441.0,77.6703,77.6802,77.6604,77.6604,194441.0
2025-03-13 15:20:00,78.53,78.53,78.51,78.53,1373059.0,77.6703,77.6703,77.6505,77.6703,1373059.0
2025-03-13 15:30:00,78.53,78.53,78.51,78.53,94824.0,77.6703,77.6703,77.6505,77.6703,94824.0
2025-03-13 15:40:00,78.53,78.53,78.52,78.53,38214.0,77.6703,77.6703,77.6604,77.6703,38214.0
2025-03-13 15:50:00,78.53,78.53,78.51,78.52,226475.0,77.6703,77.6703,77.6505,77.6604,226475.0
2025-03-14 09:30:00,78.57,78.58,78.54,78.58,68787.0,77.7098,77.7197,77.6802,77.7197,68787.0
2025-03-14 09:40:00,78.58,78.58,78.55,78.56,46858.0,77.7197,77.7197,77.6901,77.7,46858.0
2025-03-14 09:50:00,78.56,78.56,78.55,78.56,75644.0,77.7,77.7,77.6901,77.7,75644.0
2025-03-14 10:00:00,78.56,78.56,78.51,78.54,52869.0,77.7,77.7,77.6505,77.6802,52869.0
2025-03-14 10:10:00,78.54,78.54,78.52,78.54,44686.0,77.6802,77.6802,77.6604,77.6802,44686.0
2025-03-14 10:20:00,78.54,78.55,78.52,78.53,40794.0,77.6802,77.6901,77.6604,77.6703,40794.0
2025-03-14 10:30:00,78.52,78.54,78.51,78.53,49086.0,77.6604,77.6802,77.6505,77.6703,49086.0
2025-03-14 10:40:00,78.52,78.55,78.52,78.55,36137.0,77.6604,77.6901,77.6604,77.6901,36137.0
2025-03-14 10:50:00,78.55,78.55,78.53,78.53,41547.0,77.6901,77.6901,77.6703,77.6703,41547.0
2025-03-14 11:00:00,78.53,78.53,78.51,78.52,74383.0,77.6703,77.6703,77.6505,77.6604,74383.0
2025-03-14 11:10:00,78.52,78.53,78.51,78.52,147598.0,77.6604,77.6703,77.6505,77.6604,147598.0
2025-03-14 11:20:00,78.52,78.53,78.51,78.52,24150.0,77.6604,77.6703,77.6505,77.6604,24150.0
2025-03-14 11:30:00,78.52,78.52,78.5,78.51,51692.0,77.6604,77.6604,77.6406,77.6505,51692.0
2025-03-14 11:40:00,78.51,78.51,78.5,78.51,172054.0,77.6505,77.6505,77.6406,77.6505,172054.0
2025-03-14 11:50:00,78.51,78.52,78.5,78.52,112479.0,77.6505,77.6604,77.6406,77.6604,112479.0
2025-03-14 12:00:00,78.51,78.52,78.5,78.52,208308.0,77.6505,77.6604,77.6406,77.6604,208308.0
2025-03-14 12:10:00,78.52,78.52,78.5,78.52,230400.0,77.6604,77.6604,77.6406,77.6604,230400.0
2025-03-14 12:20:00,78.52,78.52,78.51,78.52,49948.0,77.6604,77.6604,77.6505,77.6604,49948.0
2025-03-14 12:30:00,78.51,78.52,78.51,78.52,54612.0,77.6505,77.6604,77.6505,77.6604,54612.0
2025-03-14 12:40:00,78.52,78.54,78.51,78.53,78398.0,77.6604,77.6802,77.6505,77.6703,78398.0
2025-03-14 12:50:00,78.54,78.55,78.53,78.53,74800.0,77.6802,77.6901,77.6703,77.6703,74800.0
2025-03-14 13:00:00,78.54,78.54,78.52,78.54,22953.0,77.6802,77.6802,77.6604,77.6802,22953.0
2025-03-14 13:10:00,78.53,78.55,78.53,78.55,73319.0,77.6703,77.6901,77.6703,77.6901,73319.0
2025-03-14 13:20:00,78.55,78.55,78.53,78.54,95302.0,77.6901,77.6901,77.6703,77.6802,95302.0
2025-03-14 13:30:00,78.55,78.55,78.53,78.54,224051.0,77.6901,77.6901,77.6703,77.6802,224051.0
2025-03-14 13:40:00,78.54,78.55,78.53,78.53,121790.0,77.6802,77.6901,77.6703,77.6703,121790.0
2025-03-14 13:50:00,78.53,78.54,78.53,78.53,27261.0,77.6703,77.6802,77.6703,77.6703,27261.0
2025-03-14 14:00:00,78.54,78.54,78.52,78.52,52737.0,77.6802,77.6802,77.6604,77.6604,52737.0
2025-03-14 14:10:00,78.52,78.54,78.52,78.53,123951.0,77.6604,77.6802,77.6604,77.6703,123951.0
2025-03-14 14:20:00,78.53,78.54,78.52,78.52,143838.0,77.6703,77.6802,77.6604,77.6604,143838.0
2025-03-14 14:30:00,78.52,78.53,78.51,78.51,76275.0,77.6604,77.6703,77.6505,77.6505,76275.0
2025-03-14 14:40:00,78.52,78.52,78.51,78.51,27390.0,77.6604,77.6604,77.6505,77.6505,27390.0
2025-03-14 14:50:00,78.51,78.52,78.5,78.5,35666.0,77.6505,77.6604,77.6406,77.6406,35666.0
2025-03-14 15:00:00,78.51,78.51,78.49,78.5,40658.0,77.6505,77.6505,77.6307,77.6406,40658.0
2025-03-14 15:10:00,78.49,78.5,78.49,78.49,39783.0,77.6307,77.6406,77.6307,77.6307,39783.0
2025-03-14 15:20:00,78.5,78.5,78.48,78.48,74026.0,77.6406,77.6406,77.6208,77.6208,74026.0
2025-03-14 15:30:00,78.48,78.49,78.48,78.48,54511.0,77.6208,77.6307,77.6208,77.6208,54511.0
2025-03-14 15:40:00,78.49,78.5,78.48,78.5,106455.0,77.6307,77.6406,77.6208,77.6406,106455.0
2025-03-14 15:50:00,78.5,78.5,78.43,78.49,291631.0,77.6406,77.6406,77.5714,77.6307,291631.0
2025-03-17 09:30:00,78.52,78.56,78.5,78.51,51938.0,77.6604,77.7,77.6406,77.6505,51938.0
2025-03-17 09:40:00,78.51,78.51,78.49,78.51,69097.0,77.6505,77.6505,77.6307,77.6505,69097.0
2025-03-17 09:50:00,78.51,78.52,78.5,78.5,18568.0,77.6505,77.6604,77.6406,77.6406,18568.0
2025-03-17 10:00:00,78.51,78.52,78.5,78.52,23652.0,77.6505,77.6604,77.6406,77.6604,23652.0
2025-03-17 10:10:00,78.52,78.52,78.5,78.52,11158.0,77.6604,77.6604,77.6406,77.6604,11158.0
2025-03-17 10:20:00,78.52,78.55,78.51,78.54,174122.0,77.6604,77.6901,77.6505,77.6802,174122.0
2025-03-17 10:30:00,78.55,78.57,78.53,78.56,171199.0,77.6901,77.7098,77.6703,77.7,171199.0
2025-03-17 10:40:00,78.56,78.56,78.55,78.56,30662.0,77.7,77.7,77.6901,77.7,30662.0
2025-03-17 10:50:00,78.56,78.57,78.55,78.56,48673.0,77.7,77.7098,77.6901,77.7,48673.0
2025-03-17 11:00:00,78.56,78.57,78.55,78.55,37097.0,77.7,77.7098,77.6901,77.6901,37097.0
2025-03-17 11:10:00,78.56,78.57,78.56,78.56,17278.0,77.7,77.7098,77.7,77.7,17278.0
2025-03-17 11:20:00,78.57,78.58,78.56,78.57,25244.0,77.7098,77.7197,77.7,77.7098,25244.0
2025-03-17 11:30:00,78.57,78.59,78.57,78.58,57498.0,77.7098,77.7296,77.7098,77.7197,57498.0
2025-03-17 11:40:00,78.59,78.59,78.58,78.58,54657.0,77.7296,77.7296,77.7197,77.7197,54657.0
2025-03-17 11:50:00,78.58,78.6,78.58,78.59,190093.0,77.7197,77.7395,77.7197,77.7296,190093.0
2025-03-17 12:00:00,78.59,78.6,78.57,78.58,885067.0,77.7296,77.7395,77.7098,77.7197,885067.0
2025-03-17 12:10:00,78.58,78.59,78.56,78.56,69923.0,77.7197,77.7296,77.7,77.7,69923.0
2025-03-17 12:20:00,78.56,78.58,78.56,78.57,80491.0,77.7,77.7197,77.7,77.7098,80491.0
2025-03-17 12:30:00,78.58,78.58,78.56,78.56,41197.0,77.7197,77.7197,77.7,77.7,41197.0
2025-03-17 12:40:00,78.56,78.58,78.56,78.58,119825.0,77.7,77.7197,77.7,77.7197,119825.0
2025-03-17 12:50:00,78.58,78.58,78.57,78.57,18957.0,77.7197,77.7197,77.7098,77.7098,18957.0
2025-03-17 13:00:00,78.58,78.58,78.57,78.57,21164.0,77.7197,77.7197,77.7098,77.7098,21164.0
2025-03-17 13:10:00,78.58,78.58,78.57,78.58,254221.0,77.7197,77.7197,77.7098,77.7197,254221.0
2025-03-17 13:20:00,78.57,78.58,78.56,78.57,204939.0,77.7098,77.7197,77.7,77.7098,204939.0
2025-03-17 13:30:00,78.56,78.57,78.56,78.57,23601.0,77.7,77.7098,77.7,77.7098,23601.0
2025-03-17 13:40:00,78.56,78.57,78.56,78.56,167499.0,77.7,77.7098,77.7,77.7,167499.0
2025-03-17 13:50:00,78.56,78.57,78.55,78.56,537715.0,77.7,77.7098,77.6901,77.7,537715.0
2025-03-17 14:00:00,78.55,78.56,78.53,78.54,44473.0,77.6901,77.7,77.6703,77.6802,44473.0
2025-03-17 14:10:00,78.54,78.54,78.53,78.54,14728.0,77.6802,77.6802,77.6703,77.6802,14728.0
2025-03-17 14:20:00,78.53,78.55,78.53,78.54,25037.0,77.6703,77.6901,77.6703,77.6802,25037.0
2025-03-17 14:30:00,78.54,78.54,78.51,78.52,34004.0,77.6802,77.6802,77.6505,77.6604,34004.0
2025-03-17 14:40:00,78.51,78.52,78.5,78.51,38515.0,77.6505,77.6604,77.6406,77.6505,38515.0
2025-03-17 14:50:00,78.51,78.53,78.51,78.53,38878.0,77.6505,77.6703,77.6505,77.6703,38878.0
2025-03-17 15:00:00,78.52,78.53,78.51,78.52,39967.0,77.6604,77.6703,77.6505,77.6604,39967.0
2025-03-17 15:10:00,78.51,78.52,78.5,78.51,46786.0,77.6505,77.6604,77.6406,77.6505,46786.0
2025-03-17 15:20:00,78.5,78.51,78.5,78.5,55792.0,77.6406,77.6505,77.6406,77.6406,55792.0
2025-03-17 15:30:00,78.5,78.51,78.49,78.5,73801.0,77.6406,77.6505,77.6307,77.6406,73801.0
2025-03-17 15:40:00,78.5,78.51,78.49,78.5,97692.0,77.6406,77.6505,77.6307,77.6406,97692.0
2025-03-17 15:50:00,78.51,78.51,78.5,78.5,156970.0,77.6505,77.6505,77.6406,77.6406,156970.0
2025-03-18 09:30:00,78.6,78.6,78.5,78.52,30892.0,77.7395,77.7395,77.6406,77.6604,30892.0
2025-03-18 09:40:00,78.52,78.53,78.51,78.52,29242.0,77.6604,77.6703,77.6505,77.6604,29242.0
2025-03-18 09:50:00,78.52,78.54,78.51,78.53,20676.0,77.6604,77.6802,77.6505,77.6703,20676.0
2025-03-18 10:00:00,78.53,78.54,78.52,78.53,188297.0,77.6703,77.6802,77.6604,77.6703,188297.0
2025-03-18 10:10:00,78.53,78.55,78.53,78.55,33821.0,77.6703,77.6901,77.6703,77.6901,33821.0
2025-03-18 10:20:00,78.55,78.55,78.54,78.55,14036.0,77.6901,77.6901,77.6802,77.6901,14036.0
2025-03-18 10:30:00,78.55,78.55,78.52,78.52,50389.0,77.6901,77.6901,77.6604,77.6604,50389.0
2025-03-18 10:40:00,78.53,78.54,78.52,78.54,31148.0,77.6703,77.6802,77.6604,77.6802,31148.0
2025-03-18 10:50:00,78.53,78.54,78.5,78.52,128013.0,77.6703,77.6802,77.6406,77.6604,128013.0
2025-03-18 11:00:00,78.52,78.54,78.52,78.54,40071.0,77.6604,77.6802,77.6604,77.6802,40071.0
2025-03-18 11:10:00,78.53,78.54,78.51,78.52,25537.0,77.6703,77.6802,77.6505,77.6604,25537.0
2025-03-18 11:20:00,78.52,78.54,78.52,78.54,29879.0,77.6604,77.6802,77.6604,77.6802,29879.0
2025-03-18 11:30:00,78.54,78.54,78.52,78.53,122984.0,77.6802,77.6802,77.6604,77.6703,122984.0
2025-03-18 11:40:00,78.54,78.55,78.53,78.55,27296.0,77.6802,77.6901,77.6703,77.6901,27296.0
2025-03-18 11:50:00,78.55,78.56,78.54,78.56,25805.0,77.6901,77.7,77.6802,77.7,25805.0
2025-03-18 12:00:00,78.56,78.56,78.54,78.56,584166.0,77.7,77.7,77.6802,77.7,584166.0
2025-03-18 12:10:00,78.56,78.56,78.55,78.56,62900.0,77.7,77.7,77.6901,77.7,62900.0
2025-03-18 12:20:00,78.56,78.56,78.55,78.56,10587.0,77.7,77.7,77.6901,77.7,10587.0
2025-03-18 12:30:00,78.55,78.56,78.55,78.56,16572.0,77.6901,77.7,77.6901,77.7,16572.0
2025-03-18 12:40:00,78.56,78.57,78.55,78.57,131508.0,77.7,77.7098,77.6901,77.7098,131508.0
2025-03-18 12:50:00,78.57,78.58,78.56,78.58,89673.0,77.7098,77.7197,77.7,77.7197,89673.0
2025-03-18 13:00:00,78.58,78.6,78.58,78.6,57069.0,77.7197,77.7395,77.7197,77.7395,57069.0
2025-03-18 13:10:00,78.59,78.6,78.58,78.59,24779.0,77.7296,77.7395,77.7197,77.7296,24779.0
2025-03-18 13:20:00,78.59,78.6,78.58,78.59,106750.0,77.7296,77.7395,77.7197,77.7296,106750.0
2025-03-18 13:30:00,78.59,78.6,78.59,78.6,48245.0,77.7296,77.7395,77.7296,77.7395,48245.0
2025-03-18 13:40:00,78.6,78.61,78.59,78.61,18548.0,77.7395,77.7494,77.7296,77.7494,18548.0
2025-03-18 13:50:00,78.61,78.61,78.6,78.61,12648.0,77.7494,77.7494,77.7395,77.7494,12648.0
2025-03-18 14:00:00,78.61,78.61,78.6,78.61,34758.0,77.7494,77.7494,77.7395,77.7494,34758.0
2025-03-18 14:10:00,78.6,78.61,78.59,78.6,37422.0,77.7395,77.7494,77.7296,77.7395,37422.0
2025-03-18 14:20:00,78.6,78.62,78.6,78.62,28744.0,77.7395,77.7593,77.7395,77.7593,28744.0
2025-03-18 14:30:00,78.62,78.63,78.6,78.61,52529.0,77.7593,77.7692,77.7395,77.7494,52529.0
2025-03-18 14:40:00,78.61,78.61,78.6,78.61,22765.0,77.7494,77.7494,77.7395,77.7494,22765.0
2025-03-18 14:50:00,78.61,78.61,78.6,78.6,38832.0,77.7494,77.7494,77.7395,77.7395,38832.0
2025-03-18 15:00:00,78.6,78.61,78.59,78.59,134362.0,77.7395,77.7494,77.7296,77.7296,134362.0
2025-03-18 15:10:00,78.59,78.6,78.59,78.6,150501.0,77.7296,77.7395,77.7296,77.7395,150501.0
2025-03-18 15:20:00,78.6,78.61,78.59,78.6,50655.0,77.7395,77.7494,77.7296,77.7395,50655.0
2025-03-18 15:30:00,78.61,78.61,78.59,78.59,46852.0,77.7494,77.7494,77.7296,77.7296,46852.0
2025-03-18 15:40:00,78.59,78.6,78.59,78.59,90665.0,77.7296,77.7395,77.7296,77.7296,90665.0
2025-03-18 15:50:00,78.59,78.6,78.58,78.58,108360.0,77.7296,77.7395,77.7197,77.7197,108360.0
2025-03-19 09:30:00,78.52,78.56,78.51,78.56,34343.0,77.6604,77.7,77.6505,77.7,34343.0
2025-03-19 09:40:00,78.56,78.57,78.55,78.56,162147.0,77.7,77.7098,77.6901,77.7,162147.0
2025-03-19 09:50:00,78.55,78.56,78.55,78.56,112000.0,77.6901,77.7,77.6901,77.7,112000.0
2025-03-19 10:00:00,78.56,78.56,78.55,78.56,20827.0,77.7,77.7,77.6901,77.7,20827.0
2025-03-19 10:10:00,78.56,78.56,78.55,78.56,15342.0,77.7,77.7,77.6901,77.7,15342.0
2025-03-19 10:20:00,78.55,78.56,78.55,78.56,13865.0,77.6901,77.7,77.6901,77.7,13865.0
2025-03-19 10:30:00,78.56,78.57,78.55,78.56,176741.0,77.7,77.7098,77.6901,77.7,176741.0
2025-03-19 10:40:00,78.56,78.57,78.56,78.57,70298.0,77.7,77.7098,77.7,77.7098,70298.0
2025-03-19 10:50:00,78.57,78.57,78.55,78.56,181002.0,77.7098,77.7098,77.6901,77.7,181002.0
2025-03-19 11:00:00,78.57,78.57,78.55,78.56,106171.0,77.7098,77.7098,77.6901,77.7,106171.0
2025-03-19 11:10:00,78.56,78.56,78.55,78.56,20056.0,77.7,77.7,77.6901,77.7,20056.0
2025-03-19 11:20:00,78.56,78.56,78.55,78.56,38680.0,77.7,77.7,77.6901,77.7,38680.0
2025-03-19 11:30:00,78.56,78.56,78.54,78.56,37375.0,77.7,77.7,77.6802,77.7,37375.0
2025-03-19 11:40:00,78.56,78.57,78.55,78.56,166295.0,77.7,77.7098,77.6901,77.7,166295.0
2025-03-19 11:50:00,78.56,78.57,78.56,78.56,516750.0,77.7,77.7098,77.7,77.7,516750.0
2025-03-19 12:00:00,78.56,78.58,78.56,78.56,338250.0,77.7,77.7197,77.7,77.7,338250.0
2025-03-19 12:10:00,78.56,78.58,78.56,78.58,48841.0,77.7,77.7197,77.7,77.7197,48841.0
2025-03-19 12:20:00,78.58,78.58,78.57,78.58,152787.0,77.7197,77.7197,77.7098,77.7197,152787.0
2025-03-19 12:30:00,78.58,78.58,78.57,78.58,10072.0,77.7197,77.7197,77.7098,77.7197,10072.0
2025-03-19 12:40:00,78.58,78.58,78.57,78.58,123362.0,77.7197,77.7197,77.7098,77.7197,123362.0
2025-03-19 12:50:00,78.57,78.58,78.57,78.58,174858.0,77.7098,77.7197,77.7098,77.7197,174858.0
2025-03-19 13:00:00,78.58,78.58,78.56,78.56,94240.0,77.7197,77.7197,77.7,77.7,94240.0
2025-03-19 13:10:00,78.56,78.57,78.55,78.55,41271.0,77.7,77.7098,77.6901,77.6901,41271.0
2025-03-19 13:20:00,78.55,78.56,78.55,78.55,20810.0,77.6901,77.7,77.6901,77.6901,20810.0
2025-03-19 13:30:00,78.55,78.56,78.55,78.55,14978.0,77.6901,77.7,77.6901,77.6901,14978.0
2025-03-19 13:40:00,78.55,78.57,78.55,78.56,23270.0,77.6901,77.7098,77.6901,77.7,23270.0
2025-03-19 13:50:00,78.56,78.56,78.55,78.56,108443.0,77.7,77.7,77.6901,77.7,108443.0
2025-03-19 14:00:00,78.55,78.63,78.54,78.62,99326.0,77.6901,77.7692,77.6802,77.7593,99326.0
2025-03-19 14:10:00,78.63,78.66,78.62,78.66,53586.0,77.7692,77.7989,77.7593,77.7989,53586.0
2025-03-19 14:20:00,78.66,78.69,78.65,78.68,244221.0,77.7989,77.8285,77.789,77.8186,244221.0
2025-03-19 14:30:00,78.69,78.71,78.66,78.69,41878.0,77.8285,77.8483,77.7989,77.8285,41878.0
2025-03-19 14:40:00,78.7,78.77,78.7,78.75,20926.0,77.8384,77.9077,77.8384,77.8879,20926.0
2025-03-19 14:50:00,78.75,78.78,78.73,78.78,42011.0,77.8879,77.9175,77.8681,77.9175,42011.0
2025-03-19 15:00:00,78.78,78.8,78.76,78.8,91090.0,77.9175,77.9373,77.8978,77.9373,91090.0
2025-03-19 15:10:00,78.8,78.81,78.77,78.77,93091.0,77.9373,77.9472,77.9077,77.9077,93091.0
2025-03-19 15:20:00,78.78,78.79,78.76,78.77,135156.0,77.9175,77.9274,77.8978,77.9077,135156.0
2025-03-19 15:30:00,78.77,78.77,78.75,78.77,42412.0,77.9077,77.9077,77.8879,77.9077,42412.0
2025-03-19 15:40:00,78.77,78.79,78.76,78.79,92133.0,77.9077,77.9274,77.8978,77.9274,92133.0
2025-03-19 15:50:00,78.79,78.8,78.76,78.78,52030.0,77.9274,77.9373,77.8978,77.9175,52030.0
2025-03-20 09:30:00,78.9,78.9,78.85,78.86,28609.0,78.0362,78.0362,77.9868,77.9967,28609.0
2025-03-20 09:40:00,78.86,78.86,78.85,78.85,15558.0,77.9967,77.9967,77.9868,77.9868,15558.0
2025-03-20 09:50:00,78.85,78.86,78.83,78.85,27047.0,77.9868,77.9967,77.967,77.9868,27047.0
2025-03-20 10:00:00,78.84,78.85,78.83,78.84,22095.0,77.9769,77.9868,77.967,77.9769,22095.0
2025-03-20 10:10:00,78.85,78.86,78.84,78.84,114423.0,77.9868,77.9967,77.9769,77.9769,114423.0
2025-03-20 10:20:00,78.85,78.85,78.84,78.84,41468.0,77.9868,77.9868,77.9769,77.9769,41468.0
2025-03-20 10:30:00,78.85,78.85,78.84,78.84,139472.0,77.9868,77.9868,77.9769,77.9769,139472.0
2025-03-20 10:40:00,78.84,78.85,78.84,78.85,65626.0,77.9769,77.9868,77.9769,77.9868,65626.0
2025-03-20 10:50:00,78.85,78.85,78.84,78.84,129491.0,77.9868,77.9868,77.9769,77.9769,129491.0
2025-03-20 11:00:00,78.85,78.85,78.84,78.84,74824.0,77.9868,77.9868,77.9769,77.9769,74824.0
2025-03-20 11:10:00,78.85,78.85,78.83,78.84,506983.0,77.9868,77.9868,77.967,77.9769,506983.0
2025-03-20 11:20:00,78.84,78.85,78.81,78.82,54358.0,77.9769,77.9868,77.9472,77.9571,54358.0
2025-03-20 11:30:00,78.82,78.82,78.8,78.8,22460.0,77.9571,77.9571,77.9373,77.9373,22460.0
2025-03-20 11:40:00,78.8,78.81,78.79,78.79,8074.0,77.9373,77.9472,77.9274,77.9274,8074.0
2025-03-20 11:50:00,78.79,78.81,78.79,78.8,19236.0,77.9274,77.9472,77.9274,77.9373,19236.0
2025-03-20 12:00:00,78.8,78.81,78.79,78.79,20924.0,77.9373,77.9472,77.9274,77.9274,20924.0
2025-03-20 12:10:00,78.8,78.81,78.79,78.81,15565.0,77.9373,77.9472,77.9274,77.9472,15565.0
2025-03-20 12:20:00,78.81,78.81,78.8,78.81,32653.0,77.9472,77.9472,77.9373,77.9472,32653.0
2025-03-20 12:30:00,78.81,78.81,78.8,78.81,63473.0,77.9472,77.9472,77.9373,77.9472,63473.0
2025-03-20 12:40:00,78.8,78.81,78.79,78.81,40559.0,77.9373,77.9472,77.9274,77.9472,40559.0
2025-03-20 12:50:00,78.81,78.81,78.79,78.8,17746.0,77.9472,77.9472,77.9274,77.9373,17746.0
2025-03-20 13:00:00,78.81,78.81,78.78,78.79,27185.0,77.9472,77.9472,77.9175,77.9274,27185.0
2025-03-20 13:10:00,78.79,78.79,78.77,78.78,18995.0,77.9274,77.9274,77.9077,77.9175,18995.0
2025-03-20 13:20:00,78.78,78.79,78.77,78.79,46607.0,77.9175,77.9274,77.9077,77.9274,46607.0
2025-03-20 13:30:00,78.78,78.8,78.78,78.8,15449.0,77.9175,77.9373,77.9175,77.9373,15449.0
2025-03-20 13:40:00,78.8,78.8,78.79,78.8,13281.0,77.9373,77.9373,77.9274,77.9373,13281.0
2025-03-20 13:50:00,78.8,78.81,78.79,78.8,87383.0,77.9373,77.9472,77.9274,77.9373,87383.0
2025-03-20 14:00:00,78.8,78.81,78.79,78.8,293088.0,77.9373,77.9472,77.9274,77.9373,293088.0
2025-03-20 14:10:00,78.79,78.8,78.79,78.8,345344.0,77.9274,77.9373,77.9274,77.9373,345344.0
2025-03-20 14:20:00,78.8,78.81,78.79,78.81,408238.0,77.9373,77.9472,77.9274,77.9472,408238.0
2025-03-20 14:30:00,78.81,78.81,78.79,78.81,243260.0,77.9472,77.9472,77.9274,77.9472,243260.0
2025-03-20 14:40:00,78.81,78.82,78.79,78.8,361248.0,77.9472,77.9571,77.9274,77.9373,361248.0
2025-03-20 14:50:00,78.8,78.8,78.79,78.8,16801.0,77.9373,77.9373,77.9274,77.9373,16801.0
2025-03-20 15:00:00,78.8,78.81,78.8,78.81,18165.0,77.9373,77.9472,77.9373,77.9472,18165.0
2025-03-20 15:10:00,78.8,78.81,78.8,78.8,13998.0,77.9373,77.9472,77.9373,77.9373,13998.0
2025-03-20 15:20:00,78.81,78.81,78.8,78.81,50319.0,77.9472,77.9472,77.9373,77.9472,50319.0
2025-03-20 15:30:00,78.81,78.82,78.81,78.81,29089.0,77.9472,77.9571,77.9472,77.9472,29089.0
2025-03-20 15:40:00,78.82,78.82,78.81,78.81,31627.0,77.9571,77.9571,77.9472,77.9472,31627.0
2025-03-20 15:50:00,78.81,78.82,78.79,78.79,313114.0,77.9472,77.9571,77.9274,77.9274,313114.0
2025-03-21 09:30:00,78.86,78.89,78.83,78.89,56858.0,77.9967,78.0263,77.967,78.0263,56858.0
2025-03-21 09:40:00,78.89,78.9,78.87,78.89,34966.0,78.0263,78.0362,78.0066,78.0263,34966.0
2025-03-21 09:50:00,78.89,78.89,78.86,78.87,12792.0,78.0263,78.0263,77.9967,78.0066,12792.0
2025-03-21 10:00:00,78.87,78.88,78.85,78.86,75109.0,78.0066,78.0165,77.9868,77.9967,75109.0
2025-03-21 10:10:00,78.86,78.86,78.84,78.85,115303.0,77.9967,77.9967,77.9769,77.9868,115303.0
2025-03-21 10:20:00,78.85,78.86,78.83,78.85,46883.0,77.9868,77.9967,77.967,77.9868,46883.0
2025-03-21 10:30:00,78.84,78.86,78.83,78.85,26124.0,77.9769,77.9967,77.967,77.9868,26124.0
2025-03-21 10:40:00,78.84,78.86,78.84,78.84,59329.0,77.9769,77.9967,77.9769,77.9769,59329.0
2025-03-21 10:50:00,78.84,78.85,78.83,78.84,35659.0,77.9769,77.9868,77.967,77.9769,35659.0
2025-03-21 11:00:00,78.84,78.85,78.83,78.85,22363.0,77.9769,77.9868,77.967,77.9868,22363.0
2025-03-21 11:10:00,78.84,78.85,78.83,78.83,24720.0,77.9769,77.9868,77.967,77.967,24720.0
2025-03-21 11:20:00,78.84,78.85,78.83,78.85,44651.0,77.9769,77.9868,77.967,77.9868,44651.0
2025-03-21 11:30:00,78.85,78.86,78.84,78.84,28438.0,77.9868,77.9967,77.9769,77.9769,28438.0
2025-03-21 11:40:00,78.85,78.86,78.84,78.85,47721.0,77.9868,77.9967,77.9769,77.9868,47721.0
2025-03-21 11:50:00,78.84,78.85,78.83,78.84,25480.0,77.9769,77.9868,77.967,77.9769,25480.0
2025-03-21 12:00:00,78.86,78.87,78.84,78.84,27956.0,77.9967,78.0066,77.9769,77.9769,27956.0
2025-03-21 12:10:00,78.84,78.85,78.82,78.83,43390.0,77.9769,77.9868,77.9571,77.967,43390.0
2025-03-21 12:20:00,78.83,78.84,78.82,78.83,17668.0,77.967,77.9769,77.9571,77.967,17668.0
2025-03-21 12:30:00,78.83,78.83,78.82,78.83,18872.0,77.967,77.967,77.9571,77.967,18872.0
2025-03-21 12:40:00,78.82,78.84,78.82,78.83,54517.0,77.9571,77.9769,77.9571,77.967,54517.0
2025-03-21 12:50:00,78.83,78.83,78.81,78.82,23724.0,77.967,77.967,77.9472,77.9571,23724.0
2025-03-21 13:00:00,78.81,78.82,78.8,78.81,29070.0,77.9472,77.9571,77.9373,77.9472,29070.0
2025-03-21 13:10:00,78.81,78.82,78.81,78.81,11685.0,77.9472,77.9571,77.9472,77.9472,11685.0
2025-03-21 13:20:00,78.81,78.83,78.81,78.83,54221.0,77.9472,77.967,77.9472,77.967,54221.0
2025-03-21 13:30:00,78.82,78.83,78.81,78.81,66052.0,77.9571,77.967,77.9472,77.9472,66052.0
2025-03-21 13:40:00,78.82,78.84,78.81,78.84,131357.0,77.9571,77.9769,77.9472,77.9769,131357.0
2025-03-21 13:50:00,78.84,78.84,78.82,78.84,132695.0,77.9769,77.9769,77.9571,77.9769,132695.0
2025-03-21 14:00:00,78.84,78.86,78.84,78.85,307961.0,77.9769,77.9967,77.9769,77.9868,307961.0
2025-03-21 14:10:00,78.85,78.85,78.83,78.83,35686.0,77.9868,77.9868,77.967,77.967,35686.0
2025-03-21 14:20:00,78.84,78.84,78.83,78.84,13409.0,77.9769,77.9769,77.967,77.9769,13409.0
2025-03-21 14:30:00,78.84,78.84,78.83,78.84,23267.0,77.9769,77.9769,77.967,77.9769,23267.0
2025-03-21 14:40:00,78.84,78.85,78.83,78.84,86576.0,77.9769,77.9868,77.967,77.9769,86576.0
2025-03-21 14:50:00,78.84,78.85,78.84,78.84,30206.0,77.9769,77.9868,77.9769,77.9769,30206.0
2025-03-21 15:00:00,78.84,78.85,78.84,78.84,44875.0,77.9769,77.9868,77.9769,77.9769,44875.0
2025-03-21 15:10:00,78.84,78.85,78.84,78.84,37868.0,77.9769,77.9868,77.9769,77.9769,37868.0
2025-03-21 15:20:00,78.84,78.85,78.83,78.84,186745.0,77.9769,77.9868,77.967,77.9769,186745.0
2025-03-21 15:30:00,78.84,78.85,78.84,78.84,91285.0,77.9769,77.9868,77.9769,77.9769,91285.0
2025-03-21 15:40:00,78.84,78.85,78.83,78.84,94241.0,77.9769,77.9868,77.967,77.9769,94241.0
2025-03-21 15:50:00,78.84,78.84,78.82,78.83,273010.0,77.9769,77.9769,77.9571,77.967,273010.0
2025-03-24 09:30:00,78.9,78.9,78.78,78.81,59551.0,78.0362,78.0362,77.9175,77.9472,59551.0
2025-03-24 09:40:00,78.8,78.8,78.75,78.76,30030.0,77.9373,77.9373,77.8879,77.8978,30030.0
2025-03-24 09:50:00,78.76,78.76,78.74,78.74,29661.0,77.8978,77.8978,77.878,77.878,29661.0
2025-03-24 10:00:00,78.74,78.75,78.71,78.72,61819.0,77.878,77.8879,77.8483,77.8582,61819.0
2025-03-24 10:10:00,78.71,78.73,78.71,78.73,25746.0,77.8483,77.8681,77.8483,77.8681,25746.0
2025-03-24 10:20:00,78.73,78.74,78.72,78.72,67065.0,77.8681,77.878,77.8582,77.8582,67065.0
2025-03-24 10:30:00,78.72,78.73,78.72,78.73,26208.0,77.8582,77.8681,77.8582,77.8681,26208.0
2025-03-24 10:40:00,78.72,78.74,78.72,78.73,27716.0,77.8582,77.878,77.8582,77.8681,27716.0
2025-03-24 10:50:00,78.73,78.73,78.72,78.73,20812.0,77.8681,77.8681,77.8582,77.8681,20812.0
2025-03-24 11:00:00,78.73,78.73,78.71,78.72,37035.0,77.8681,77.8681,77.8483,77.8582,37035.0
2025-03-24 11:10:00,78.72,78.72,78.71,78.72,32425.0,77.8582,77.8582,77.8483,77.8582,32425.0
2025-03-24 11:20:00,78.72,78.72,78.69,78.72,260246.0,77.8582,77.8582,77.8285,77.8582,260246.0
2025-03-24 11:30:00,78.71,78.73,78.71,78.73,26058.0,77.8483,77.8681,77.8483,77.8681,26058.0
2025-03-24 11:40:00,78.73,78.74,78.72,78.73,20320.0,77.8681,77.878,77.8582,77.8681,20320.0
2025-03-24 11:50:00,78.73,78.74,78.72,78.73,31356.0,77.8681,77.878,77.8582,77.8681,31356.0
2025-03-24 12:00:00,78.73,78.74,78.72,78.73,14492.0,77.8681,77.878,77.8582,77.8681,14492.0
2025-03-24 12:10:00,78.73,78.74,78.72,78.73,21987.0,77.8681,77.878,77.8582,77.8681,21987.0
2025-03-24 12:20:00,78.73,78.75,78.73,78.75,20027.0,77.8681,77.8879,77.8681,77.8879,20027.0
2025-03-24 12:30:00,78.75,78.75,78.74,78.75,9847.0,77.8879,77.8879,77.878,77.8879,9847.0
2025-03-24 12:40:00,78.74,78.75,78.73,78.73,14725.0,77.878,77.8879,77.8681,77.8681,14725.0
2025-03-24 12:50:00,78.73,78.74,78.73,78.73,54649.0,77.8681,77.878,77.8681,77.8681,54649.0
2025-03-24 13:00:00,78.73,78.74,78.73,78.73,27540.0,77.8681,77.878,77.8681,77.8681,27540.0
2025-03-24 13:10:00,78.73,78.74,78.72,78.73,27343.0,77.8681,77.878,77.8582,77.8681,27343.0
2025-03-24 13:20:00,78.73,78.74,78.72,78.73,32183.0,77.8681,77.878,77.8582,77.8681,32183.0
2025-03-24 13:30:00,78.72,78.73,78.72,78.73,23461.0,77.8582,77.8681,77.8582,77.8681,23461.0
2025-03-24 13:40:00,78.73,78.73,78.71,78.72,41542.0,77.8681,77.8681,77.8483,77.8582,41542.0
2025-03-24 13:50:00,78.72,78.72,78.71,78.72,54169.0,77.8582,77.8582,77.8483,77.8582,54169.0
2025-03-24 14:00:00,78.72,78.72,78.7,78.7,16594.0,77.8582,77.8582,77.8384,77.8384,16594.0
2025-03-24 14:10:00,78.7,78.7,78.69,78.69,98118.0,77.8384,77.8384,77.8285,77.8285,98118.0
2025-03-24 14:20:00,78.7,78.71,78.7,78.71,42012.0,77.8384,77.8483,77.8384,77.8483,42012.0
2025-03-24 14:30:00,78.71,78.72,78.7,78.72,25101.0,77.8483,77.8582,77.8384,77.8582,25101.0
2025-03-24 14:40:00,78.72,78.72,78.7,78.71,24517.0,77.8582,77.8582,77.8384,77.8483,24517.0
2025-03-24 14:50:00,78.71,78.71,78.7,78.71,29843.0,77.8483,77.8483,77.8384,77.8483,29843.0
2025-03-24 15:00:00,78.7,78.71,78.7,78.7,16853.0,77.8384,77.8483,77.8384,77.8384,16853.0
2025-03-24 15:10:00,78.7,78.71,78.7,78.71,24806.0,77.8384,77.8483,77.8384,77.8483,24806.0
2025-03-24 15:20:00,78.7,78.72,78.7,78.71,72902.0,77.8384,77.8582,77.8384,77.8483,72902.0
2025-03-24 15:30:00,78.72,78.72,78.7,78.72,52872.0,77.8582,77.8582,77.8384,77.8582,52872.0
2025-03-24 15:40:00,78.71,78.72,78.71,78.71,72163.0,77.8483,77.8582,77.8483,77.8483,72163.0
2025-03-24 15:50:00,78.71,78.73,78.7,78.71,348088.0,77.8483,77.8681,77.8384,77.8483,348088.0
2025-03-25 09:30:00,78.73,78.81,78.72,78.76,256117.0,77.8681,77.9472,77.8582,77.8978,256117.0
2025-03-25 09:40:00,78.75,78.77,78.75,78.77,54130.0,77.8879,77.9077,77.8879,77.9077,54130.0
2025-03-25 09:50:00,78.77,78.77,78.75,78.76,89802.0,77.9077,77.9077,77.8879,77.8978,89802.0
2025-03-25 10:00:00,78.77,78.8,78.76,78.78,146916.0,77.9077,77.9373,77.8978,77.9175,146916.0
2025-03-25 10:10:00,78.79,78.79,78.77,78.78,46927.0,77.9274,77.9274,77.9077,77.9175,46927.0
2025-03-25 10:20:00,78.78,78.79,78.77,78.79,154546.0,77.9175,77.9274,77.9077,77.9274,154546.0
2025-03-25 10:30:00,78.78,78.79,78.77,78.79,151389.0,77.9175,77.9274,77.9077,77.9274,151389.0
2025-03-25 10:40:00,78.79,78.79,78.77,78.77,146829.0,77.9274,77.9274,77.9077,77.9077,146829.0
2025-03-25 10:50:00,78.78,78.8,78.77,78.79,1150368.0,77.9175,77.9373,77.9077,77.9274,1150368.0
2025-03-25 11:00:00,78.79,78.79,78.78,78.79,40012.0,77.9274,77.9274,77.9175,77.9274,40012.0
2025-03-25 11:10:00,78.79,78.79,78.78,78.78,27624.0,77.9274,77.9274,77.9175,77.9175,27624.0
2025-03-25 11:20:00,78.78,78.79,78.78,78.79,13063.0,77.9175,77.9274,77.9175,77.9274,13063.0
2025-03-25 11:30:00,78.78,78.81,78.78,78.81,55876.0,77.9175,77.9472,77.9175,77.9472,55876.0
2025-03-25 11:40:00,78.8,78.81,78.79,78.8,20091.0,77.9373,77.9472,77.9274,77.9373,20091.0
2025-03-25 11:50:00,78.8,78.8,78.79,78.8,25004.0,77.9373,77.9373,77.9274,77.9373,25004.0
2025-03-25 12:00:00,78.8,78.8,78.78,78.79,16341.0,77.9373,77.9373,77.9175,77.9274,16341.0
2025-03-25 12:10:00,78.79,78.8,78.78,78.79,263751.0,77.9274,77.9373,77.9175,77.9274,263751.0
2025-03-25 12:20:00,78.79,78.82,78.79,78.81,289257.0,77.9274,77.9571,77.9274,77.9472,289257.0
2025-03-25 12:30:00,78.81,78.82,78.8,78.81,93001.0,77.9472,77.9571,77.9373,77.9472,93001.0
2025-03-25 12:40:00,78.81,78.82,78.8,78.81,154074.0,77.9472,77.9571,77.9373,77.9472,154074.0
2025-03-25 12:50:00,78.81,78.82,78.8,78.8,71803.0,77.9472,77.9571,77.9373,77.9373,71803.0
2025-03-25 13:00:00,78.81,78.82,78.8,78.8,55515.0,77.9472,77.9571,77.9373,77.9373,55515.0
2025-03-25 13:10:00,78.81,78.81,78.79,78.8,18449.0,77.9472,77.9472,77.9274,77.9373,18449.0
2025-03-25 13:20:00,78.79,78.8,78.79,78.79,15070.0,77.9274,77.9373,77.9274,77.9274,15070.0
2025-03-25 13:30:00,78.8,78.81,78.79,78.81,43741.0,77.9373,77.9472,77.9274,77.9472,43741.0
2025-03-25 13:40:00,78.81,78.81,78.8,78.8,9824.0,77.9472,77.9472,77.9373,77.9373,9824.0
2025-03-25 13:50:00,78.81,78.81,78.8,78.8,39481.0,77.9472,77.9472,77.9373,77.9373,39481.0
2025-03-25 14:00:00,78.81,78.81,78.8,78.81,32414.0,77.9472,77.9472,77.9373,77.9472,32414.0
2025-03-25 14:10:00,78.81,78.82,78.8,78.81,68664.0,77.9472,77.9571,77.9373,77.9472,68664.0
2025-03-25 14:20:00,78.8,78.82,78.8,78.81,43479.0,77.9373,77.9571,77.9373,77.9472,43479.0
2025-03-25 14:30:00,78.81,78.81,78.8,78.8,15627.0,77.9472,77.9472,77.9373,77.9373,15627.0
2025-03-25 14:40:00,78.8,78.82,78.8,78.81,50885.0,77.9373,77.9571,77.9373,77.9472,50885.0
2025-03-25 14:50:00,78.81,78.82,78.81,78.81,22968.0,77.9472,77.9571,77.9472,77.9472,22968.0
2025-03-25 15:00:00,78.82,78.82,78.8,78.81,50869.0,77.9571,77.9571,77.9373,77.9472,50869.0
2025-03-25 15:10:00,78.81,78.81,78.8,78.81,27702.0,77.9472,77.9472,77.9373,77.9472,27702.0
2025-03-25 15:20:00,78.81,78.81,78.79,78.81,32449.0,77.9472,77.9472,77.9274,77.9472,32449.0
2025-03-25 15:30:00,78.81,78.81,78.79,78.8,26335.0,77.9472,77.9472,77.9274,77.9373,26335.0
2025-03-25 15:40:00,78.8,78.8,78.78,78.79,35536.0,77.9373,77.9373,77.9175,77.9274,35536.0
2025-03-25 15:50:00,78.78,78.78,78.76,78.77,157304.0,77.9175,77.9175,77.8978,77.9077,157304.0
2025-03-26 09:30:00,78.76,78.76,78.71,78.73,39931.0,77.8978,77.8978,77.8483,77.8681,39931.0
2025-03-26 09:40:00,78.73,78.73,78.71,78.72,32197.0,77.8681,77.8681,77.8483,77.8582,32197.0
2025-03-26 09:50:00,78.72,78.74,78.71,78.73,27474.0,77.8582,77.878,77.8483,77.8681,27474.0
2025-03-26 10:00:00,78.74,78.74,78.72,78.73,23867.0,77.878,77.878,77.8582,77.8681,23867.0
2025-03-26 10:10:00,78.73,78.73,78.71,78.72,20438.0,77.8681,77.8681,77.8483,77.8582,20438.0
2025-03-26 10:20:00,78.72,78.73,78.7,78.73,47404.0,77.8582,77.8681,77.8384,77.8681,47404.0
2025-03-26 10:30:00,78.73,78.73,78.72,78.73,10917.0,77.8681,77.8681,77.8582,77.8681,10917.0
2025-03-26 10:40:00,78.73,78.74,78.72,78.73,11582.0,77.8681,77.878,77.8582,77.8681,11582.0
2025-03-26 10:50:00,78.73,78.74,78.72,78.72,43372.0,77.8681,77.878,77.8582,77.8582,43372.0
2025-03-26 11:00:00,78.73,78.73,78.71,78.72,19602.0,77.8681,77.8681,77.8483,77.8582,19602.0
2025-03-26 11:10:00,78.72,78.72,78.71,78.72,37395.0,77.8582,77.8582,77.8483,77.8582,37395.0
2025-03-26 11:20:00,78.72,78.72,78.7,78.72,90545.0,77.8582,77.8582,77.8384,77.8582,90545.0
2025-03-26 11:30:00,78.72,78.72,78.71,78.71,18145.0,77.8582,77.8582,77.8483,77.8483,18145.0
2025-03-26 11:40:00,78.72,78.72,78.71,78.71,18049.0,77.8582,77.8582,77.8483,77.8483,18049.0
2025-03-26 11:50:00,78.72,78.74,78.71,78.73,30003.0,77.8582,77.878,77.8483,77.8681,30003.0
2025-03-26 12:00:00,78.73,78.76,78.73,78.75,18186.0,77.8681,77.8978,77.8681,77.8879,18186.0
2025-03-26 12:10:00,78.74,78.76,78.74,78.76,36853.0,77.878,77.8978,77.878,77.8978,36853.0
2025-03-26 12:20:00,78.76,78.77,78.75,78.76,8574.0,77.8978,77.9077,77.8879,77.8978,8574.0
2025-03-26 12:30:00,78.76,78.77,78.75,78.76,21803.0,77.8978,77.9077,77.8879,77.8978,21803.0
2025-03-26 12:40:00,78.76,78.76,78.74,78.75,57913.0,77.8978,77.8978,77.878,77.8879,57913.0
2025-03-26 12:50:00,78.75,78.75,78.74,78.75,11716.0,77.8879,77.8879,77.878,77.8879,11716.0
2025-03-26 13:00:00,78.75,78.75,78.73,78.73,18436.0,77.8879,77.8879,77.8681,77.8681,18436.0
2025-03-26 13:10:00,78.73,78.74,78.72,78.73,29995.0,77.8681,77.878,77.8582,77.8681,29995.0
2025-03-26 13:20:00,78.73,78.74,78.72,78.73,17243.0,77.8681,77.878,77.8582,77.8681,17243.0
2025-03-26 13:30:00,78.73,78.75,78.72,78.75,22880.0,77.8681,77.8879,77.8582,77.8879,22880.0
2025-03-26 13:40:00,78.75,78.75,78.72,78.73,15457.0,77.8879,77.8879,77.8582,77.8681,15457.0
2025-03-26 13:50:00,78.73,78.74,78.71,78.74,46641.0,77.8681,77.878,77.8483,77.878,46641.0
2025-03-26 14:00:00,78.73,78.75,78.73,78.75,27765.0,77.8681,77.8879,77.8681,77.8879,27765.0
2025-03-26 14:10:00,78.75,78.75,78.73,78.75,32872.0,77.8879,77.8879,77.8681,77.8879,32872.0
2025-03-26 14:20:00,78.75,78.76,78.74,78.75,38911.0,77.8879,77.8978,77.878,77.8879,38911.0
2025-03-26 14:30:00,78.75,78.75,78.73,78.73,14816.0,77.8879,77.8879,77.8681,77.8681,14816.0
2025-03-26 14:40:00,78.73,78.74,78.73,78.73,21547.0,77.8681,77.878,77.8681,77.8681,21547.0
2025-03-26 14:50:00,78.73,78.74,78.72,78.73,18079.0,77.8681,77.878,77.8582,77.8681,18079.0
2025-03-26 15:00:00,78.74,78.75,78.72,78.74,19427.0,77.878,77.8879,77.8582,77.878,19427.0
2025-03-26 15:10:00,78.74,78.75,78.74,78.75,23324.0,77.878,77.8879,77.878,77.8879,23324.0
2025-03-26 15:20:00,78.75,78.75,78.74,78.75,64313.0,77.8879,77.8879,77.878,77.8879,64313.0
2025-03-26 15:30:00,78.74,78.75,78.74,78.75,49620.0,77.878,77.8879,77.878,77.8879,49620.0
2025-03-26 15:40:00,78.75,78.75,78.74,78.75,53258.0,77.8879,77.8879,77.878,77.8879,53258.0
2025-03-26 15:50:00,78.75,78.75,78.73,78.74,100097.0,77.8879,77.8879,77.8681,77.878,100097.0
2025-03-27 09:30:00,78.73,78.79,78.73,78.79,438882.0,77.8681,77.9274,77.8681,77.9274,438882.0
2025-03-27 09:40:00,78.79,78.8,78.78,78.79,893698.0,77.9274,77.9373,77.9175,77.9274,893698.0
2025-03-27 09:50:00,78.79,78.79,78.76,78.77,1270441.0,77.9274,77.9274,77.8978,77.9077,1270441.0
2025-03-27 10:00:00,78.77,78.77,78.76,78.77,81774.0,77.9077,77.9077,77.8978,77.9077,81774.0
2025-03-27 10:10:00,78.76,78.77,78.75,78.76,101703.0,77.8978,77.9077,77.8879,77.8978,101703.0
2025-03-27 10:20:00,78.76,78.77,78.75,78.76,106173.0,77.8978,77.9077,77.8879,77.8978,106173.0
2025-03-27 10:30:00,78.76,78.76,78.72,78.73,195107.0,77.8978,77.8978,77.8582,77.8681,195107.0
2025-03-27 10:40:00,78.73,78.75,78.73,78.74,49062.0,77.8681,77.8879,77.8681,77.878,49062.0
2025-03-27 10:50:00,78.75,78.75,78.73,78.74,7564253.0,77.8879,77.8879,77.8681,77.878,7564253.0
2025-03-27 11:00:00,78.74,78.75,78.73,78.73,1104489.0,77.878,77.8879,77.8681,77.8681,1104489.0
2025-03-27 11:10:00,78.74,78.75,78.73,78.73,763997.0,77.878,77.8879,77.8681,77.8681,763997.0
2025-03-27 11:20:00,78.73,78.73,78.72,78.73,11571.0,77.8681,77.8681,77.8582,77.8681,11571.0
2025-03-27 11:30:00,78.73,78.75,78.73,78.75,24648.0,77.8681,77.8879,77.8681,77.8879,24648.0
2025-03-27 11:40:00,78.74,78.76,78.74,78.74,168458.0,77.878,77.8978,77.878,77.878,168458.0
2025-03-27 11:50:00,78.73,78.74,78.73,78.73,14074.0,77.8681,77.878,77.8681,77.8681,14074.0
2025-03-27 12:00:00,78.74,78.74,78.72,78.73,52132.0,77.878,77.878,77.8582,77.8681,52132.0
2025-03-27 12:10:00,78.73,78.73,78.72,78.73,11535.0,77.8681,77.8681,77.8582,77.8681,11535.0
2025-03-27 12:20:00,78.73,78.74,78.72,78.73,31420.0,77.8681,77.878,77.8582,77.8681,31420.0
2025-03-27 12:30:00,78.73,78.74,78.72,78.73,53612.0,77.8681,77.878,77.8582,77.8681,53612.0
2025-03-27 12:40:00,78.73,78.73,78.71,78.73,19408.0,77.8681,77.8681,77.8483,77.8681,19408.0
2025-03-27 12:50:00,78.73,78.74,78.72,78.73,91701.0,77.8681,77.878,77.8582,77.8681,91701.0
2025-03-27 13:00:00,78.73,78.73,78.72,78.72,17001.0,77.8681,77.8681,77.8582,77.8582,17001.0
2025-03-27 13:10:00,78.73,78.73,78.71,78.72,27909.0,77.8681,77.8681,77.8483,77.8582,27909.0
2025-03-27 13:20:00,78.72,78.73,78.71,78.73,11000.0,77.8582,77.8681,77.8483,77.8681,11000.0
2025-03-27 13:30:00,78.73,78.74,78.72,78.74,65685.0,77.8681,77.878,77.8582,77.878,65685.0
2025-03-27 13:40:00,78.73,78.75,78.73,78.75,59698.0,77.8681,77.8879,77.8681,77.8879,59698.0
2025-03-27 13:50:00,78.74,78.76,78.74,78.75,41503.0,77.878,77.8978,77.878,77.8879,41503.0
2025-03-27 14:00:00,78.74,78.76,78.74,78.74,46965.0,77.878,77.8978,77.878,77.878,46965.0
2025-03-27 14:10:00,78.75,78.76,78.74,78.75,109745.0,77.8879,77.8978,77.878,77.8879,109745.0
2025-03-27 14:20:00,78.75,78.75,78.74,78.75,29928.0,77.8879,77.8879,77.878,77.8879,29928.0
2025-03-27 14:30:00,78.75,78.76,78.74,78.75,32829.0,77.8879,77.8978,77.878,77.8879,32829.0
2025-03-27 14:40:00,78.75,78.75,78.73,78.74,64622.0,77.8879,77.8879,77.8681,77.878,64622.0
2025-03-27 14:50:00,78.73,78.75,78.73,78.74,44734.0,77.8681,77.8879,77.8681,77.878,44734.0
2025-03-27 15:00:00,78.74,78.74,78.73,78.73,27131.0,77.878,77.878,77.8681,77.8681,27131.0
2025-03-27 15:10:00,78.74,78.74,78.73,78.73,23853.0,77.878,77.878,77.8681,77.8681,23853.0
2025-03-27 15:20:00,78.74,78.75,78.73,78.75,78942.0,77.878,77.8879,77.8681,77.8879,78942.0
2025-03-27 15:30:00,78.75,78.75,78.74,78.75,78932.0,77.8879,77.8879,77.878,77.8879,78932.0
2025-03-27 15:40:00,78.74,78.75,78.74,78.75,137847.0,77.878,77.8879,77.878,77.8879,137847.0
2025-03-27 15:50:00,78.75,78.77,78.74,78.77,90915.0,77.8879,77.9077,77.878,77.9077,90915.0
2025-03-28 09:30:00,78.84,78.87,78.8,78.86,71594.0,77.9769,78.0066,77.9373,77.9967,71594.0
2025-03-28 09:40:00,78.85,78.86,78.85,78.86,33047.0,77.9868,77.9967,77.9868,77.9967,33047.0
2025-03-28 09:50:00,78.86,78.88,78.85,78.87,30598.0,77.9967,78.0165,77.9868,78.0066,30598.0
2025-03-28 10:00:00,78.86,78.87,78.85,78.87,17124.0,77.9967,78.0066,77.9868,78.0066,17124.0
2025-03-28 10:10:00,78.87,78.89,78.87,78.89,28664.0,78.0066,78.0263,78.0066,78.0263,28664.0
2025-03-28 10:20:00,78.88,78.89,78.87,78.88,81586.0,78.0165,78.0263,78.0066,78.0165,81586.0
2025-03-28 10:30:00,78.88,78.89,78.87,78.88,29244.0,78.0165,78.0263,78.0066,78.0165,29244.0
2025-03-28 10:40:00,78.87,78.88,78.86,78.88,33114.0,78.0066,78.0165,77.9967,78.0165,33114.0
2025-03-28 10:50:00,78.87,78.88,78.86,78.87,49208.0,78.0066,78.0165,77.9967,78.0066,49208.0
2025-03-28 11:00:00,78.87,78.87,78.85,78.86,79502.0,78.0066,78.0066,77.9868,77.9967,79502.0
2025-03-28 11:10:00,78.86,78.87,78.84,78.87,51527.0,77.9967,78.0066,77.9769,78.0066,51527.0
2025-03-28 11:20:00,78.87,78.88,78.86,78.88,15889.0,78.0066,78.0165,77.9967,78.0165,15889.0
2025-03-28 11:30:00,78.88,78.88,78.85,78.85,13467.0,78.0165,78.0165,77.9868,77.9868,13467.0
2025-03-28 11:40:00,78.86,78.87,78.85,78.86,132771.0,77.9967,78.0066,77.9868,77.9967,132771.0
2025-03-28 11:50:00,78.87,78.88,78.86,78.88,16257.0,78.0066,78.0165,77.9967,78.0165,16257.0
2025-03-28 12:00:00,78.88,78.88,78.86,78.87,73416.0,78.0165,78.0165,77.9967,78.0066,73416.0
2025-03-28 12:10:00,78.87,78.88,78.86,78.88,13761.0,78.0066,78.0165,77.9967,78.0165,13761.0
2025-03-28 12:20:00,78.88,78.89,78.87,78.88,61133.0,78.0165,78.0263,78.0066,78.0165,61133.0
2025-03-28 12:30:00,78.88,78.88,78.87,78.88,37339.0,78.0165,78.0165,78.0066,78.0165,37339.0
2025-03-28 12:40:00,78.88,78.9,78.88,78.9,61748.0,78.0165,78.0362,78.0165,78.0362,61748.0
2025-03-28 12:50:00,78.91,78.92,78.9,78.91,47529.0,78.0461,78.056,78.0362,78.0461,47529.0
2025-03-28 13:00:00,78.91,78.92,78.9,78.92,326712.0,78.0461,78.056,78.0362,78.056,326712.0
2025-03-28 13:10:00,78.92,78.94,78.92,78.93,511759.0,78.056,78.0758,78.056,78.0659,511759.0
2025-03-28 13:20:00,78.93,78.94,78.92,78.93,693929.0,78.0659,78.0758,78.056,78.0659,693929.0
2025-03-28 13:30:00,78.93,78.93,78.92,78.93,10773.0,78.0659,78.0659,78.056,78.0659,10773.0
2025-03-28 13:40:00,78.92,78.93,78.91,78.92,20485.0,78.056,78.0659,78.0461,78.056,20485.0
2025-03-28 13:50:00,78.92,78.92,78.91,78.92,13578.0,78.056,78.056,78.0461,78.056,13578.0
2025-03-28 14:00:00,78.92,78.92,78.89,78.89,23028.0,78.056,78.056,78.0263,78.0263,23028.0
2025-03-28 14:10:00,78.89,78.91,78.89,78.9,113895.0,78.0263,78.0461,78.0263,78.0362,113895.0
2025-03-28 14:20:00,78.9,78.91,78.9,78.91,19271.0,78.0362,78.0461,78.0362,78.0461,19271.0
2025-03-28 14:30:00,78.9,78.92,78.9,78.92,13123.0,78.0362,78.056,78.0362,78.056,13123.0
2025-03-28 14:40:00,78.91,78.94,78.91,78.93,42932.0,78.0461,78.0758,78.0461,78.0659,42932.0
2025-03-28 14:50:00,78.94,78.95,78.93,78.94,87868.0,78.0758,78.0857,78.0659,78.0758,87868.0
2025-03-28 15:00:00,78.94,78.95,78.93,78.94,292256.0,78.0758,78.0857,78.0659,78.0758,292256.0
2025-03-28 15:10:00,78.94,78.95,78.93,78.95,254633.0,78.0758,78.0857,78.0659,78.0857,254633.0
2025-03-28 15:20:00,78.95,78.96,78.94,78.95,302898.0,78.0857,78.0956,78.0758,78.0857,302898.0
2025-03-28 15:30:00,78.95,78.95,78.94,78.95,386180.0,78.0857,78.0857,78.0758,78.0857,386180.0
2025-03-28 15:40:00,78.95,78.95,78.94,78.94,404582.0,78.0857,78.0857,78.0758,78.0758,404582.0
2025-03-28 15:50:00,78.94,78.96,78.93,78.94,1316150.0,78.0758,78.0956,78.0659,78.0758,1316150.0
2025-03-31 09:30:00,79.06,79.06,78.95,78.98,100917.0,78.1945,78.1945,78.0857,78.1154,100917.0
2025-03-31 09:40:00,78.98,79.0,78.98,78.98,74298.0,78.1154,78.1351,78.1154,78.1154,74298.0
2025-03-31 09:50:00,78.99,78.99,78.97,78.98,57880.0,78.1252,78.1252,78.1055,78.1154,57880.0
2025-03-31 10:00:00,78.98,78.98,78.96,78.96,23215.0,78.1154,78.1154,78.0956,78.0956,23215.0
2025-03-31 10:10:00,78.97,78.98,78.95,78.98,110369.0,78.1055,78.1154,78.0857,78.1154,110369.0
2025-03-31 10:20:00,78.97,78.99,78.97,78.98,51932.0,78.1055,78.1252,78.1055,78.1154,51932.0
2025-03-31 10:30:00,78.98,78.99,78.97,78.98,71788.0,78.1154,78.1252,78.1055,78.1154,71788.0
2025-03-31 10:40:00,78.97,78.99,78.97,78.98,246527.0,78.1055,78.1252,78.1055,78.1154,246527.0
2025-03-31 10:50:00,78.98,79.0,78.97,78.99,298805.0,78.1154,78.1351,78.1055,78.1252,298805.0
2025-03-31 11:00:00,78.99,79.0,78.97,78.98,909159.0,78.1252,78.1351,78.1055,78.1154,909159.0
2025-03-31 11:10:00,78.98,78.98,78.96,78.97,804451.0,78.1154,78.1154,78.0956,78.1055,804451.0
2025-03-31 11:20:00,78.97,78.98,78.95,78.96,389397.0,78.1055,78.1154,78.0857,78.0956,389397.0
2025-03-31 11:30:00,78.95,78.96,78.94,78.95,38133.0,78.0857,78.0956,78.0758,78.0857,38133.0
2025-03-31 11:40:00,78.95,78.96,78.94,78.94,60832.0,78.0857,78.0956,78.0758,78.0758,60832.0
2025-03-31 11:50:00,78.94,78.96,78.94,78.95,89675.0,78.0758,78.0956,78.0758,78.0857,89675.0
2025-03-31 12:00:00,78.95,78.96,78.94,78.96,152224.0,78.0857,78.0956,78.0758,78.0956,152224.0
2025-03-31 12:10:00,78.95,78.96,78.95,78.96,32232.0,78.0857,78.0956,78.0857,78.0956,32232.0
2025-03-31 12:20:00,78.95,78.96,78.94,78.95,44914.0,78.0857,78.0956,78.0758,78.0857,44914.0
2025-03-31 12:30:00,78.95,78.95,78.93,78.94,179071.0,78.0857,78.0857,78.0659,78.0758,179071.0
2025-03-31 12:40:00,78.93,78.94,78.92,78.92,22430.0,78.0659,78.0758,78.056,78.056,22430.0
2025-03-31 12:50:00,78.93,78.95,78.92,78.95,127520.0,78.0659,78.0857,78.056,78.0857,127520.0
2025-03-31 13:00:00,78.95,78.95,78.92,78.93,71422.0,78.0857,78.0857,78.056,78.0659,71422.0
2025-03-31 13:10:00,78.92,78.93,78.91,78.92,13847.0,78.056,78.0659,78.0461,78.056,13847.0
2025-03-31 13:20:00,78.92,78.93,78.92,78.92,21375.0,78.056,78.0659,78.056,78.056,21375.0
2025-03-31 13:30:00,78.92,78.93,78.91,78.92,38292.0,78.056,78.0659,78.0461,78.056,38292.0
2025-03-31 13:40:00,78.92,78.93,78.91,78.92,58618.0,78.056,78.0659,78.0461,78.056,58618.0
2025-03-31 13:50:00,78.92,78.93,78.91,78.92,42639.0,78.056,78.0659,78.0461,78.056,42639.0
2025-03-31 14:00:00,78.93,78.93,78.91,78.91,18203.0,78.0659,78.0659,78.0461,78.0461,18203.0
2025-03-31 14:10:00,78.91,78.92,78.9,78.91,37692.0,78.0461,78.056,78.0362,78.0461,37692.0
2025-03-31 14:20:00,78.91,78.91,78.89,78.89,29107.0,78.0461,78.0461,78.0263,78.0263,29107.0
2025-03-31 14:30:00,78.9,78.9,78.89,78.9,21552.0,78.0362,78.0362,78.0263,78.0362,21552.0
2025-03-31 14:40:00,78.9,78.91,78.89,78.91,49159.0,78.0362,78.0461,78.0263,78.0461,49159.0
2025-03-31 14:50:00,78.91,78.92,78.9,78.92,28765.0,78.0461,78.056,78.0362,78.056,28765.0
2025-03-31 15:00:00,78.92,78.93,78.91,78.92,37862.0,78.056,78.0659,78.0461,78.056,37862.0
2025-03-31 15:10:00,78.92,78.94,78.92,78.93,73287.0,78.056,78.0758,78.056,78.0659,73287.0
2025-03-31 15:20:00,78.94,78.95,78.93,78.95,65016.0,78.0758,78.0857,78.0659,78.0857,65016.0
2025-03-31 15:30:00,78.95,78.96,78.94,78.94,41661.0,78.0857,78.0956,78.0758,78.0758,41661.0
2025-03-31 15:40:00,78.95,78.96,78.93,78.95,121724.0,78.0857,78.0956,78.0659,78.0857,121724.0
2025-03-31 15:50:00,78.95,78.96,78.93,78.95,119104.0,78.0857,78.0956,78.0659,78.0857,119104.0
2025-04-01 09:30:00,78.71,78.73,78.68,78.7,43204.0,78.1341,78.1539,78.1043,78.1241,43204.0
2025-04-01 09:40:00,78.7,78.71,78.68,78.69,61244.0,78.1241,78.1341,78.1043,78.1142,61244.0
2025-04-01 09:50:00,78.7,78.71,78.68,78.7,50549.0,78.1241,78.1341,78.1043,78.1241,50549.0
2025-04-01 10:00:00,78.71,78.77,78.71,78.77,331290.0,78.1341,78.1936,78.1341,78.1936,331290.0
2025-04-01 10:10:00,78.77,78.78,78.76,78.78,34795.0,78.1936,78.2036,78.1837,78.2036,34795.0
2025-04-01 10:20:00,78.78,78.79,78.77,78.79,759687.0,78.2036,78.2135,78.1936,78.2135,759687.0
2025-04-01 10:30:00,78.79,78.79,78.75,78.76,39825.0,78.2135,78.2135,78.1738,78.1837,39825.0
2025-04-01 10:40:00,78.76,78.76,78.74,78.76,186038.0,78.1837,78.1837,78.1639,78.1837,186038.0
2025-04-01 10:50:00,78.76,78.76,78.73,78.73,26067.0,78.1837,78.1837,78.1539,78.1539,26067.0
2025-04-01 11:00:00,78.73,78.74,78.72,78.74,27252.0,78.1539,78.1639,78.144,78.1639,27252.0
2025-04-01 11:10:00,78.74,78.75,78.73,78.75,15373.0,78.1639,78.1738,78.1539,78.1738,15373.0
2025-04-01 11:20:00,78.75,78.75,78.74,78.75,68490.0,78.1738,78.1738,78.1639,78.1738,68490.0
2025-04-01 11:30:00,78.75,78.76,78.74,78.76,38950.0,78.1738,78.1837,78.1639,78.1837,38950.0
2025-04-01 11:40:00,78.76,78.78,78.75,78.76,32842.0,78.1837,78.2036,78.1738,78.1837,32842.0
2025-04-01 11:50:00,78.77,78.77,78.75,78.76,25700.0,78.1936,78.1936,78.1738,78.1837,25700.0
2025-04-01 12:00:00,78.76,78.76,78.73,78.73,111788.0,78.1837,78.1837,78.1539,78.1539,111788.0
2025-04-01 12:10:00,78.73,78.75,78.73,78.73,93528.0,78.1539,78.1738,78.1539,78.1539,93528.0
2025-04-01 12:20:00,78.73,78.74,78.71,78.73,152851.0,78.1539,78.1639,78.1341,78.1539,152851.0
2025-04-01 12:30:00,78.73,78.76,78.73,78.76,55630.0,78.1539,78.1837,78.1539,78.1837,55630.0
2025-04-01 12:40:00,78.75,78.76,78.75,78.76,20586.0,78.1738,78.1837,78.1738,78.1837,20586.0
2025-04-01 12:50:00,78.76,78.76,78.74,78.74,24832.0,78.1837,78.1837,78.1639,78.1639,24832.0
2025-04-01 13:00:00,78.74,78.75,78.73,78.75,67711.0,78.1639,78.1738,78.1539,78.1738,67711.0
2025-04-01 13:10:00,78.74,78.76,78.74,78.76,39591.0,78.1639,78.1837,78.1639,78.1837,39591.0
2025-04-01 13:20:00,78.76,78.76,78.75,78.76,18636.0,78.1837,78.1837,78.1738,78.1837,18636.0
2025-04-01 13:30:00,78.76,78.77,78.75,78.77,58563.0,78.1837,78.1936,78.1738,78.1936,58563.0
2025-04-01 13:40:00,78.77,78.77,78.76,78.77,66526.0,78.1936,78.1936,78.1837,78.1936,66526.0
2025-04-01 13:50:00,78.77,78.77,78.76,78.77,41247.0,78.1936,78.1936,78.1837,78.1936,41247.0
2025-04-01 14:00:00,78.76,78.77,78.76,78.77,48291.0,78.1837,78.1936,78.1837,78.1936,48291.0
2025-04-01 14:10:00,78.77,78.77,78.76,78.77,80528.0,78.1936,78.1936,78.1837,78.1936,80528.0
2025-04-01 14:20:00,78.77,78.77,78.76,78.77,27744.0,78.1936,78.1936,78.1837,78.1936,27744.0
2025-04-01 14:30:00,78.77,78.77,78.75,78.76,193219.0,78.1936,78.1936,78.1738,78.1837,193219.0
2025-04-01 14:40:00,78.76,78.76,78.74,78.76,129412.0,78.1837,78.1837,78.1639,78.1837,129412.0
2025-04-01 14:50:00,78.76,78.76,78.73,78.73,74125.0,78.1837,78.1837,78.1539,78.1539,74125.0
2025-04-01 15:00:00,78.74,78.74,78.73,78.73,55776.0,78.1639,78.1639,78.1539,78.1539,55776.0
2025-04-01 15:10:00,78.73,78.74,78.73,78.73,82827.0,78.1539,78.1639,78.1539,78.1539,82827.0
2025-04-01 15:20:00,78.73,78.74,78.71,78.72,301322.0,78.1539,78.1639,78.1341,78.144,301322.0
2025-04-01 15:30:00,78.72,78.72,78.71,78.72,91530.0,78.144,78.144,78.1341,78.144,91530.0
2025-04-01 15:40:00,78.72,78.72,78.71,78.72,21108.0,78.144,78.144,78.1341,78.144,21108.0
2025-04-01 15:50:00,78.72,78.73,78.71,78.71,177086.0,78.144,78.1539,78.1341,78.1341,177086.0
2025-04-02 09:30:00,78.79,78.8,78.75,78.76,47726.0,78.2135,78.2234,78.1738,78.1837,47726.0
2025-04-02 09:40:00,78.76,78.77,78.75,78.76,40247.0,78.1837,78.1936,78.1738,78.1837,40247.0
2025-04-02 09:50:00,78.76,78.77,78.74,78.77,24828.0,78.1837,78.1936,78.1639,78.1936,24828.0
2025-04-02 10:00:00,78.76,78.77,78.74,78.75,17301.0,78.1837,78.1936,78.1639,78.1738,17301.0
2025-04-02 10:10:00,78.74,78.76,78.74,78.75,72263.0,78.1639,78.1837,78.1639,78.1738,72263.0
2025-04-02 10:20:00,78.75,78.75,78.74,78.74,37406.0,78.1738,78.1738,78.1639,78.1639,37406.0
2025-04-02 10:30:00,78.75,78.77,78.74,78.75,22676.0,78.1738,78.1936,78.1639,78.1738,22676.0
2025-04-02 10:40:00,78.76,78.76,78.73,78.73,34749.0,78.1837,78.1837,78.1539,78.1539,34749.0
2025-04-02 10:50:00,78.73,78.74,78.72,78.73,17756.0,78.1539,78.1639,78.144,78.1539,17756.0
2025-04-02 11:00:00,78.73,78.74,78.72,78.72,27734.0,78.1539,78.1639,78.144,78.144,27734.0
2025-04-02 11:10:00,78.72,78.74,78.72,78.74,29111.0,78.144,78.1639,78.144,78.1639,29111.0
2025-04-02 11:20:00,78.73,78.74,78.7,78.7,61870.0,78.1539,78.1639,78.1241,78.1241,61870.0
2025-04-02 11:30:00,78.7,78.72,78.7,78.71,47887.0,78.1241,78.144,78.1241,78.1341,47887.0
2025-04-02 11:40:00,78.72,78.72,78.71,78.72,45955.0,78.144,78.144,78.1341,78.144,45955.0
2025-04-02 11:50:00,78.71,78.73,78.71,78.72,36846.0,78.1341,78.1539,78.1341,78.144,36846.0
2025-04-02 12:00:00,78.72,78.72,78.71,78.71,20403.0,78.144,78.144,78.1341,78.1341,20403.0
2025-04-02 12:10:00,78.72,78.72,78.69,78.7,70506.0,78.144,78.144,78.1142,78.1241,70506.0
2025-04-02 12:20:00,78.7,78.7,78.68,78.69,4990.0,78.1241,78.1241,78.1043,78.1142,4990.0
2025-04-02 12:30:00,78.69,78.7,78.68,78.69,29564.0,78.1142,78.1241,78.1043,78.1142,29564.0
2025-04-02 12:40:00,78.7,78.7,78.67,78.67,30397.0,78.1241,78.1241,78.0944,78.0944,30397.0
2025-04-02 12:50:00,78.67,78.68,78.66,78.68,38068.0,78.0944,78.1043,78.0844,78.1043,38068.0
2025-04-02 13:00:00,78.67,78.68,78.67,78.67,21597.0,78.0944,78.1043,78.0944,78.0944,21597.0
2025-04-02 13:10:00,78.68,78.69,78.67,78.67,33649.0,78.1043,78.1142,78.0944,78.0944,33649.0
2025-04-02 13:20:00,78.67,78.68,78.67,78.67,14454.0,78.0944,78.1043,78.0944,78.0944,14454.0
2025-04-02 13:30:00,78.67,78.68,78.67,78.68,50406.0,78.0944,78.1043,78.0944,78.1043,50406.0
2025-04-02 13:40:00,78.68,78.69,78.67,78.69,54572.0,78.1043,78.1142,78.0944,78.1142,54572.0
2025-04-02 13:50:00,78.69,78.7,78.68,78.7,49602.0,78.1142,78.1241,78.1043,78.1241,49602.0
2025-04-02 14:00:00,78.7,78.71,78.69,78.7,28252.0,78.1241,78.1341,78.1142,78.1241,28252.0
2025-04-02 14:10:00,78.7,78.71,78.69,78.69,26164.0,78.1241,78.1341,78.1142,78.1142,26164.0
2025-04-02 14:20:00,78.7,78.7,78.69,78.7,15870.0,78.1241,78.1241,78.1142,78.1241,15870.0
2025-04-02 14:30:00,78.69,78.7,78.69,78.7,28492.0,78.1142,78.1241,78.1142,78.1241,28492.0
2025-04-02 14:40:00,78.69,78.7,78.68,78.69,82228.0,78.1142,78.1241,78.1043,78.1142,82228.0
2025-04-02 14:50:00,78.69,78.71,78.68,78.7,100107.0,78.1142,78.1341,78.1043,78.1241,100107.0
2025-04-02 15:00:00,78.7,78.72,78.7,78.72,40876.0,78.1241,78.144,78.1241,78.144,40876.0
2025-04-02 15:10:00,78.71,78.73,78.71,78.72,76903.0,78.1341,78.1539,78.1341,78.144,76903.0
2025-04-02 15:20:00,78.73,78.73,78.72,78.73,185336.0,78.1539,78.1539,78.144,78.1539,185336.0
2025-04-02 15:30:00,78.73,78.73,78.71,78.72,330239.0,78.1539,78.1539,78.1341,78.144,330239.0
2025-04-02 15:40:00,78.72,78.72,78.71,78.72,428220.0,78.144,78.144,78.1341,78.144,428220.0
2025-04-02 15:50:00,78.72,78.73,78.7,78.73,297210.0,78.144,78.1539,78.1241,78.1539,297210.0
2025-04-03 09:30:00,78.99,78.99,78.89,78.92,151102.0,78.412,78.412,78.3128,78.3425,151102.0
2025-04-03 09:40:00,78.91,78.96,78.91,78.96,73653.0,78.3326,78.3822,78.3326,78.3822,73653.0
2025-04-03 09:50:00,78.96,78.98,78.94,78.97,661536.0,78.3822,78.4021,78.3624,78.3922,661536.0
2025-04-03 10:00:00,78.97,79.02,78.97,79.01,80274.0,78.3922,78.4418,78.3922,78.4319,80274.0
2025-04-03 10:10:00,79.01,79.01,78.94,78.95,214715.0,78.4319,78.4319,78.3624,78.3723,214715.0
2025-04-03 10:20:00,78.95,78.97,78.92,78.95,94916.0,78.3723,78.3922,78.3425,78.3723,94916.0
2025-04-03 10:30:00,78.95,78.95,78.89,78.92,1180690.0,78.3723,78.3723,78.3128,78.3425,1180690.0
2025-04-03 10:40:00,78.92,78.93,78.88,78.92,4195790.0,78.3425,78.3525,78.3028,78.3425,4195790.0
2025-04-03 10:50:00,78.92,78.94,78.91,78.94,422176.0,78.3425,78.3624,78.3326,78.3624,422176.0
2025-04-03 11:00:00,78.93,78.94,78.92,78.94,122504.0,78.3525,78.3624,78.3425,78.3624,122504.0
2025-04-03 11:10:00,78.94,78.94,78.9,78.92,99602.0,78.3624,78.3624,78.3227,78.3425,99602.0
2025-04-03 11:20:00,78.92,78.94,78.91,78.94,47952.0,78.3425,78.3624,78.3326,78.3624,47952.0
2025-04-03 11:30:00,78.94,78.94,78.92,78.92,98484.0,78.3624,78.3624,78.3425,78.3425,98484.0
2025-04-03 11:40:00,78.92,78.96,78.92,78.94,56106.0,78.3425,78.3822,78.3425,78.3624,56106.0
2025-04-03 11:50:00,78.94,78.96,78.92,78.94,59836.0,78.3624,78.3822,78.3425,78.3624,59836.0
2025-04-03 12:00:00,78.94,78.95,78.92,78.94,66221.0,78.3624,78.3723,78.3425,78.3624,66221.0
2025-04-03 12:10:00,78.94,78.95,78.92,78.95,42460.0,78.3624,78.3723,78.3425,78.3723,42460.0
2025-04-03 12:20:00,78.95,78.96,78.93,78.95,40202.0,78.3723,78.3822,78.3525,78.3723,40202.0
2025-04-03 12:30:00,78.94,78.96,78.93,78.95,112949.0,78.3624,78.3822,78.3525,78.3723,112949.0
2025-04-03 12:40:00,78.95,78.95,78.92,78.94,65182.0,78.3723,78.3723,78.3425,78.3624,65182.0
2025-04-03 12:50:00,78.93,78.94,78.93,78.94,132411.0,78.3525,78.3624,78.3525,78.3624,132411.0
2025-04-03 13:00:00,78.94,78.94,78.92,78.94,180517.0,78.3624,78.3624,78.3425,78.3624,180517.0
2025-04-03 13:10:00,78.94,78.95,78.93,78.95,28290.0,78.3624,78.3723,78.3525,78.3723,28290.0
2025-04-03 13:20:00,78.95,78.98,78.94,78.97,596539.0,78.3723,78.4021,78.3624,78.3922,596539.0
2025-04-03 13:30:00,78.97,78.98,78.95,78.95,115000.0,78.3922,78.4021,78.3723,78.3723,115000.0
2025-04-03 13:40:00,78.96,78.99,78.95,78.98,29667.0,78.3822,78.412,78.3723,78.4021,29667.0
2025-04-03 13:50:00,78.98,79.02,78.98,79.0,479442.0,78.4021,78.4418,78.4021,78.422,479442.0
2025-04-03 14:00:00,79.0,79.02,78.99,79.02,167046.0,78.422,78.4418,78.412,78.4418,167046.0
2025-04-03 14:10:00,79.02,79.03,79.01,79.02,194441.0,78.4418,78.4517,78.4319,78.4418,194441.0
2025-04-03 14:20:00,79.02,79.03,79.01,79.02,92104.0,78.4418,78.4517,78.4319,78.4418,92104.0
2025-04-03 14:30:00,79.02,79.02,78.98,78.98,29577.0,78.4418,78.4418,78.4021,78.4021,29577.0
2025-04-03 14:40:00,78.98,78.99,78.96,78.97,25357.0,78.4021,78.412,78.3822,78.3922,25357.0
2025-04-03 14:50:00,78.97,78.97,78.95,78.96,95012.0,78.3922,78.3922,78.3723,78.3822,95012.0
2025-04-03 15:00:00,78.97,78.97,78.95,78.95,29931.0,78.3922,78.3922,78.3723,78.3723,29931.0
2025-04-03 15:10:00,78.95,78.97,78.95,78.97,29639.0,78.3723,78.3922,78.3723,78.3922,29639.0
2025-04-03 15:20:00,78.97,78.97,78.94,78.95,122712.0,78.3922,78.3922,78.3624,78.3723,122712.0
2025-04-03 15:30:00,78.95,78.97,78.94,78.94,128249.0,78.3723,78.3922,78.3624,78.3624,128249.0
2025-04-03 15:40:00,78.95,78.95,78.92,78.95,55138.0,78.3723,78.3723,78.3425,78.3723,55138.0
2025-04-03 15:50:00,78.95,78.96,78.94,78.95,75409.0,78.3723,78.3822,78.3624,78.3723,75409.0
2025-04-04 09:30:00,79.06,79.09,79.02,79.06,61704.0,78.4815,78.5113,78.4418,78.4815,61704.0
2025-04-04 09:40:00,79.07,79.1,79.05,79.07,48143.0,78.4914,78.5212,78.4716,78.4914,48143.0
2025-04-04 09:50:00,79.08,79.09,79.05,79.06,40952.0,78.5014,78.5113,78.4716,78.4815,40952.0
2025-04-04 10:00:00,79.07,79.08,79.04,79.05,121257.0,78.4914,78.5014,78.4617,78.4716,121257.0
2025-04-04 10:10:00,79.05,79.12,79.05,79.11,47599.0,78.4716,78.5411,78.4716,78.5311,47599.0
2025-04-04 10:20:00,79.1,79.13,79.09,79.12,135106.0,78.5212,78.551,78.5113,78.5411,135106.0
2025-04-04 10:30:00,79.12,79.13,79.09,79.09,293326.0,78.5411,78.551,78.5113,78.5113,293326.0
2025-04-04 10:40:00,79.09,79.11,79.09,79.1,79319.0,78.5113,78.5311,78.5113,78.5212,79319.0
2025-04-04 10:50:00,79.1,79.12,79.05,79.08,65904.0,78.5212,78.5411,78.4716,78.5014,65904.0
2025-04-04 11:00:00,79.08,79.08,78.96,79.01,119621.0,78.5014,78.5014,78.3822,78.4319,119621.0
2025-04-04 11:10:00,79.0,79.02,78.96,79.02,79508.0,78.422,78.4418,78.3822,78.4418,79508.0
2025-04-04 11:20:00,79.02,79.05,78.93,78.95,71009.0,78.4418,78.4716,78.3525,78.3723,71009.0
2025-04-04 11:30:00,78.95,79.02,78.93,79.02,62724.0,78.3723,78.4418,78.3525,78.4418,62724.0
2025-04-04 11:40:00,79.01,79.04,78.98,78.98,104363.0,78.4319,78.4617,78.4021,78.4021,104363.0
2025-04-04 11:50:00,78.98,78.99,78.96,78.98,150207.0,78.4021,78.412,78.3822,78.4021,150207.0
2025-04-04 12:00:00,78.98,79.0,78.96,78.99,83063.0,78.4021,78.422,78.3822,78.412,83063.0
2025-04-04 12:10:00,78.99,79.0,78.95,78.99,54538.0,78.412,78.422,78.3723,78.412,54538.0
2025-04-04 12:20:00,79.0,79.01,78.98,79.0,33448.0,78.422,78.4319,78.4021,78.422,33448.0
2025-04-04 12:30:00,79.0,79.0,78.93,78.94,66523.0,78.422,78.422,78.3525,78.3624,66523.0
2025-04-04 12:40:00,78.93,78.94,78.91,78.93,116951.0,78.3525,78.3624,78.3326,78.3525,116951.0
2025-04-04 12:50:00,78.94,78.94,78.88,78.9,202396.0,78.3624,78.3624,78.3028,78.3227,202396.0
2025-04-04 13:00:00,78.89,78.9,78.87,78.89,64273.0,78.3128,78.3227,78.2929,78.3128,64273.0
2025-04-04 13:10:00,78.88,78.9,78.88,78.89,63006.0,78.3028,78.3227,78.3028,78.3128,63006.0
2025-04-04 13:20:00,78.88,78.89,78.85,78.86,111058.0,78.3028,78.3128,78.2731,78.283,111058.0
2025-04-04 13:30:00,78.86,78.87,78.82,78.83,53312.0,78.283,78.2929,78.2433,78.2532,53312.0
2025-04-04 13:40:00,78.83,78.86,78.81,78.81,189404.0,78.2532,78.283,78.2333,78.2333,189404.0
2025-04-04 13:50:00,78.81,78.84,78.81,78.81,160108.0,78.2333,78.2631,78.2333,78.2333,160108.0
2025-04-04 14:00:00,78.81,78.81,78.76,78.8,117262.0,78.2333,78.2333,78.1837,78.2234,117262.0
2025-04-04 14:10:00,78.79,78.82,78.79,78.81,108990.0,78.2135,78.2433,78.2135,78.2333,108990.0
2025-04-04 14:20:00,78.81,78.82,78.8,78.82,124709.0,78.2333,78.2433,78.2234,78.2433,124709.0
2025-04-04 14:30:00,78.81,78.83,78.79,78.8,65755.0,78.2333,78.2532,78.2135,78.2234,65755.0
2025-04-04 14:40:00,78.8,78.82,78.77,78.78,101300.0,78.2234,78.2433,78.1936,78.2036,101300.0
2025-04-04 14:50:00,78.78,78.79,78.73,78.73,106881.0,78.2036,78.2135,78.1539,78.1539,106881.0
2025-04-04 15:00:00,78.73,78.73,78.7,78.72,152325.0,78.1539,78.1539,78.1241,78.144,152325.0
2025-04-04 15:10:00,78.72,78.77,78.71,78.77,117142.0,78.144,78.1936,78.1341,78.1936,117142.0
2025-04-04 15:20:00,78.77,78.78,78.75,78.78,124935.0,78.1936,78.2036,78.1738,78.2036,124935.0
2025-04-04 15:30:00,78.78,78.81,78.77,78.81,93489.0,78.2036,78.2333,78.1936,78.2333,93489.0
2025-04-04 15:40:00,78.81,78.85,78.8,78.83,218148.0,78.2333,78.2731,78.2234,78.2532,218148.0
2025-04-04 15:50:00,78.83,78.84,78.78,78.82,253777.0,78.2532,78.2631,78.2036,78.2433,253777.0
2025-04-07 09:30:00,78.7,78.74,78.63,78.67,195258.0,78.1241,78.1639,78.0547,78.0944,195258.0
2025-04-07 09:40:00,78.67,78.68,78.62,78.62,87245.0,78.0944,78.1043,78.0447,78.0447,87245.0
2025-04-07 09:50:00,78.63,78.63,78.57,78.57,209485.0,78.0547,78.0547,77.9951,77.9951,209485.0
2025-04-07 10:00:00,78.58,78.58,78.39,78.4,231036.0,78.005,78.005,77.8164,77.8263,231036.0
2025-04-07 10:10:00,78.39,78.52,78.29,78.5,524692.0,77.8164,77.9455,77.7171,77.9256,524692.0
2025-04-07 10:20:00,78.5,78.53,78.31,78.33,179924.0,77.9256,77.9554,77.737,77.7569,179924.0
2025-04-07 10:30:00,78.31,78.4,78.28,78.31,140145.0,77.737,77.8263,77.7072,77.737,140145.0
2025-04-07 10:40:00,78.31,78.33,78.25,78.25,156877.0,77.737,77.7569,77.6774,77.6774,156877.0
2025-04-07 10:50:00,78.25,78.31,78.22,78.29,179731.0,77.6774,77.737,77.6477,77.7171,179731.0
2025-04-07 11:00:00,78.29,78.35,78.28,78.35,111130.0,77.7171,77.7767,77.7072,77.7767,111130.0
2025-04-07 11:10:00,78.35,78.44,78.35,78.38,313312.0,77.7767,77.8661,77.7767,77.8065,313312.0
2025-04-07 11:20:00,78.38,78.41,78.36,78.37,160686.0,77.8065,77.8363,77.7866,77.7966,160686.0
2025-04-07 11:30:00,78.36,78.36,78.3,78.31,152839.0,77.7866,77.7866,77.7271,77.737,152839.0
2025-04-07 11:40:00,78.31,78.35,78.29,78.34,205767.0,77.737,77.7767,77.7171,77.7668,205767.0
2025-04-07 11:50:00,78.34,78.35,78.33,78.34,152615.0,77.7668,77.7767,77.7569,77.7668,152615.0
2025-04-07 12:00:00,78.34,78.36,78.33,78.33,126277.0,77.7668,77.7866,77.7569,77.7569,126277.0
2025-04-07 12:10:00,78.34,78.38,78.32,78.35,224279.0,77.7668,77.8065,77.7469,77.7767,224279.0
2025-04-07 12:20:00,78.36,78.37,78.34,78.34,208706.0,77.7866,77.7966,77.7668,77.7668,208706.0
2025-04-07 12:30:00,78.35,78.35,78.32,78.33,106735.0,77.7767,77.7767,77.7469,77.7569,106735.0
2025-04-07 12:40:00,78.34,78.34,78.33,78.34,91746.0,77.7668,77.7668,77.7569,77.7668,91746.0
2025-04-07 12:50:00,78.34,78.36,78.33,78.36,151629.0,77.7668,77.7866,77.7569,77.7866,151629.0
2025-04-07 13:00:00,78.36,78.36,78.34,78.34,159230.0,77.7866,77.7866,77.7668,77.7668,159230.0
2025-04-07 13:10:00,78.35,78.36,78.32,78.34,776552.0,77.7767,77.7866,77.7469,77.7668,776552.0
2025-04-07 13:20:00,78.34,78.35,78.31,78.31,190991.0,77.7668,77.7767,77.737,77.737,190991.0
2025-04-07 13:30:00,78.31,78.32,78.28,78.3,81471.0,77.737,77.7469,77.7072,77.7271,81471.0
2025-04-07 13:40:00,78.3,78.32,78.27,78.29,117909.0,77.7271,77.7469,77.6973,77.7171,117909.0
2025-04-07 13:50:00,78.29,78.32,78.28,78.31,86596.0,77.7171,77.7469,77.7072,77.737,86596.0
2025-04-07 14:00:00,78.31,78.32,78.3,78.31,190064.0,77.737,77.7469,77.7271,77.737,190064.0
2025-04-07 14:10:00,78.31,78.32,78.3,78.3,93786.0,77.737,77.7469,77.7271,77.7271,93786.0
2025-04-07 14:20:00,78.3,78.31,78.27,78.31,208686.0,77.7271,77.737,77.6973,77.737,208686.0
2025-04-07 14:30:00,78.3,78.36,78.3,78.36,149931.0,77.7271,77.7866,77.7271,77.7866,149931.0
2025-04-07 14:40:00,78.36,78.39,78.35,78.38,129138.0,77.7866,77.8164,77.7767,77.8065,129138.0
2025-04-07 14:50:00,78.39,78.39,78.35,78.35,229592.0,77.8164,77.8164,77.7767,77.7767,229592.0
2025-04-07 15:00:00,78.35,78.37,78.33,78.34,140538.0,77.7767,77.7966,77.7569,77.7668,140538.0
2025-04-07 15:10:00,78.33,78.38,78.33,78.37,106528.0,77.7569,77.8065,77.7569,77.7966,106528.0
2025-04-07 15:20:00,78.37,78.4,78.31,78.38,378564.0,77.7966,77.8263,77.737,77.8065,378564.0
2025-04-07 15:30:00,78.38,78.38,78.31,78.31,1163036.0,77.8065,77.8065,77.737,77.737,1163036.0
2025-04-07 15:40:00,78.31,78.32,78.28,78.3,482628.0,77.737,77.7469,77.7072,77.7271,482628.0
2025-04-07 15:50:00,78.3,78.3,78.27,78.29,395654.0,77.7271,77.7271,77.6973,77.7171,395654.0
2025-04-08 09:30:00,78.33,78.38,78.32,78.38,1477100.0,77.7569,77.8065,77.7469,77.8065,1477100.0
2025-04-08 09:40:00,78.39,78.39,78.33,78.36,211943.0,77.8164,77.8164,77.7569,77.7866,211943.0
2025-04-08 09:50:00,78.36,78.37,78.32,78.32,82039.0,77.7866,77.7966,77.7469,77.7469,82039.0
2025-04-08 10:00:00,78.33,78.34,78.3,78.31,91193.0,77.7569,77.7668,77.7271,77.737,91193.0
2025-04-08 10:10:00,78.31,78.32,78.3,78.31,31301.0,77.737,77.7469,77.7271,77.737,31301.0
2025-04-08 10:20:00,78.31,78.33,78.3,78.33,32571.0,77.737,77.7569,77.7271,77.7569,32571.0
2025-04-08 10:30:00,78.34,78.37,78.33,78.36,123828.0,77.7668,77.7966,77.7569,77.7866,123828.0
2025-04-08 10:40:00,78.37,78.42,78.36,78.41,152683.0,77.7966,77.8462,77.7866,77.8363,152683.0
2025-04-08 10:50:00,78.41,78.41,78.38,78.39,90048.0,77.8363,77.8363,77.8065,77.8164,90048.0
2025-04-08 11:00:00,78.39,78.4,78.38,78.4,52840.0,77.8164,77.8263,77.8065,77.8263,52840.0
2025-04-08 11:10:00,78.4,78.42,78.39,78.42,60750.0,77.8263,77.8462,77.8164,77.8462,60750.0
2025-04-08 11:20:00,78.41,78.44,78.4,78.42,74236.0,77.8363,77.8661,77.8263,77.8462,74236.0
2025-04-08 11:30:00,78.42,78.43,78.41,78.42,97630.0,77.8462,77.8561,77.8363,77.8462,97630.0
2025-04-08 11:40:00,78.42,78.43,78.41,78.42,61307.0,77.8462,77.8561,77.8363,77.8462,61307.0
2025-04-08 11:50:00,78.42,78.43,78.4,78.41,163600.0,77.8462,77.8561,77.8263,77.8363,163600.0
2025-04-08 12:00:00,78.41,78.41,78.37,78.38,543397.0,77.8363,77.8363,77.7966,77.8065,543397.0
2025-04-08 12:10:00,78.38,78.38,78.36,78.37,95210.0,77.8065,77.8065,77.7866,77.7966,95210.0
2025-04-08 12:20:00,78.37,78.37,78.31,78.33,368244.0,77.7966,77.7966,77.737,77.7569,368244.0
2025-04-08 12:30:00,78.33,78.33,78.25,78.28,2054274.0,77.7569,77.7569,77.6774,77.7072,2054274.0
2025-04-08 12:40:00,78.28,78.29,78.25,78.27,1360535.0,77.7072,77.7171,77.6774,77.6973,1360535.0
2025-04-08 12:50:00,78.26,78.27,78.23,78.26,736288.0,77.6874,77.6973,77.6576,77.6874,736288.0
2025-04-08 13:00:00,78.27,78.28,78.23,78.26,63975.0,77.6973,77.7072,77.6576,77.6874,63975.0
2025-04-08 13:10:00,78.27,78.27,78.19,78.2,93900.0,77.6973,77.6973,77.6179,77.6278,93900.0
2025-04-08 13:20:00,78.2,78.27,78.2,78.27,93703.0,77.6278,77.6973,77.6278,77.6973,93703.0
2025-04-08 13:30:00,78.26,78.27,78.22,78.26,59777.0,77.6874,77.6973,77.6477,77.6874,59777.0
2025-04-08 13:40:00,78.26,78.26,78.21,78.24,42360.0,77.6874,77.6874,77.6377,77.6675,42360.0
2025-04-08 13:50:00,78.23,78.25,78.19,78.2,64284.0,77.6576,77.6774,77.6179,77.6278,64284.0
2025-04-08 14:00:00,78.2,78.21,78.17,78.19,57451.0,77.6278,77.6377,77.598,77.6179,57451.0
2025-04-08 14:10:00,78.2,78.24,78.19,78.22,88975.0,77.6278,77.6675,77.6179,77.6477,88975.0
2025-04-08 14:20:00,78.23,78.24,78.21,78.23,73308.0,77.6576,77.6675,77.6377,77.6576,73308.0
2025-04-08 14:30:00,78.23,78.24,78.2,78.22,149321.0,77.6576,77.6675,77.6278,77.6477,149321.0
2025-04-08 14:40:00,78.22,78.23,78.17,78.19,88576.0,77.6477,77.6576,77.598,77.6179,88576.0
2025-04-08 14:50:00,78.19,78.2,78.18,78.19,341418.0,77.6179,77.6278,77.608,77.6179,341418.0
2025-04-08 15:00:00,78.19,78.23,78.18,78.22,268151.0,77.6179,77.6576,77.608,77.6477,268151.0
2025-04-08 15:10:00,78.22,78.22,78.18,78.19,150334.0,77.6477,77.6477,77.608,77.6179,150334.0
2025-04-08 15:20:00,78.19,78.21,78.18,78.2,179990.0,77.6179,77.6377,77.608,77.6278,179990.0
2025-04-08 15:30:00,78.2,78.2,78.18,78.2,145717.0,77.6278,77.6278,77.608,77.6278,145717.0
2025-04-08 15:40:00,78.19,78.2,78.15,78.16,161016.0,77.6179,77.6278,77.5782,77.5881,161016.0
2025-04-08 15:50:00,78.15,78.16,78.09,78.14,432101.0,77.5782,77.5881,77.5186,77.5682,432101.0
2025-04-09 09:30:00,77.75,77.89,77.72,77.84,335163.0,77.1811,77.3201,77.1513,77.2704,335163.0
2025-04-09 09:40:00,77.85,77.91,77.85,77.89,105566.0,77.2804,77.3399,77.2804,77.3201,105566.0
2025-04-09 09:50:00,77.9,77.9,77.86,77.89,70295.0,77.33,77.33,77.2903,77.3201,70295.0
2025-04-09 10:00:00,77.89,77.89,77.84,77.84,42946.0,77.3201,77.3201,77.2704,77.2704,42946.0
2025-04-09 10:10:00,77.84,77.87,77.84,77.85,63625.0,77.2704,77.3002,77.2704,77.2804,63625.0
2025-04-09 10:20:00,77.84,77.85,77.83,77.83,54709.0,77.2704,77.2804,77.2605,77.2605,54709.0
2025-04-09 10:30:00,77.84,77.85,77.82,77.84,80667.0,77.2704,77.2804,77.2506,77.2704,80667.0
2025-04-09 10:40:00,77.84,77.86,77.84,77.86,68010.0,77.2704,77.2903,77.2704,77.2903,68010.0
2025-04-09 10:50:00,77.86,77.86,77.83,77.83,76920.0,77.2903,77.2903,77.2605,77.2605,76920.0
2025-04-09 11:00:00,77.83,77.83,77.8,77.81,85006.0,77.2605,77.2605,77.2307,77.2407,85006.0
2025-04-09 11:10:00,77.81,77.82,77.79,77.8,111425.0,77.2407,77.2506,77.2208,77.2307,111425.0
2025-04-09 11:20:00,77.8,77.82,77.79,77.82,149370.0,77.2307,77.2506,77.2208,77.2506,149370.0
2025-04-09 11:30:00,77.81,77.82,77.77,77.78,100052.0,77.2407,77.2506,77.201,77.2109,100052.0
2025-04-09 11:40:00,77.78,77.78,77.74,77.75,107701.0,77.2109,77.2109,77.1712,77.1811,107701.0
2025-04-09 11:50:00,77.75,77.75,77.72,77.73,160343.0,77.1811,77.1811,77.1513,77.1612,160343.0
2025-04-09 12:00:00,77.73,77.74,77.71,77.72,394913.0,77.1612,77.1712,77.1414,77.1513,394913.0
2025-04-09 12:10:00,77.71,77.75,77.71,77.75,78328.0,77.1414,77.1811,77.1414,77.1811,78328.0
2025-04-09 12:20:00,77.75,77.79,77.74,77.78,130456.0,77.1811,77.2208,77.1712,77.2109,130456.0
2025-04-09 12:30:00,77.77,77.78,77.77,77.78,64610.0,77.201,77.2109,77.201,77.2109,64610.0
2025-04-09 12:40:00,77.78,77.81,77.77,77.8,84982.0,77.2109,77.2407,77.201,77.2307,84982.0
2025-04-09 12:50:00,77.81,77.81,77.74,77.75,78314.0,77.2407,77.2407,77.1712,77.1811,78314.0
2025-04-09 13:00:00,77.75,77.9,77.73,77.89,948733.0,77.1811,77.33,77.1612,77.3201,948733.0
2025-04-09 13:10:00,77.89,78.03,77.88,77.97,282892.0,77.3201,77.4591,77.3101,77.3995,282892.0
2025-04-09 13:20:00,77.98,78.28,77.96,78.17,883209.0,77.4094,77.7072,77.3896,77.598,883209.0
2025-04-09 13:30:00,78.18,78.32,78.07,78.31,1410753.0,77.608,77.7469,77.4988,77.737,1410753.0
2025-04-09 13:40:00,78.31,78.35,78.19,78.22,698774.0,77.737,77.7767,77.6179,77.6477,698774.0
2025-04-09 13:50:00,78.22,78.24,78.15,78.2,291330.0,77.6477,77.6675,77.5782,77.6278,291330.0
2025-04-09 14:00:00,78.2,78.22,78.09,78.1,160087.0,77.6278,77.6477,77.5186,77.5285,160087.0
2025-04-09 14:10:00,78.1,78.14,78.07,78.1,161026.0,77.5285,77.5682,77.4988,77.5285,161026.0
2025-04-09 14:20:00,78.11,78.17,78.1,78.11,142401.0,77.5385,77.598,77.5285,77.5385,142401.0
2025-04-09 14:30:00,78.11,78.17,78.1,78.14,180869.0,77.5385,77.598,77.5285,77.5682,180869.0
2025-04-09 14:40:00,78.14,78.15,78.07,78.09,79884.0,77.5682,77.5782,77.4988,77.5186,79884.0
2025-04-09 14:50:00,78.1,78.13,78.07,78.08,117409.0,77.5285,77.5583,77.4988,77.5087,117409.0
2025-04-09 15:00:00,78.09,78.18,78.07,78.18,130198.0,77.5186,77.608,77.4988,77.608,130198.0
2025-04-09 15:10:00,78.17,78.26,78.17,78.26,122025.0,77.598,77.6874,77.598,77.6874,122025.0
2025-04-09 15:20:00,78.26,78.29,78.25,78.26,103061.0,77.6874,77.7171,77.6774,77.6874,103061.0
2025-04-09 15:30:00,78.26,78.26,78.21,78.25,151299.0,77.6874,77.6874,77.6377,77.6774,151299.0
2025-04-09 15:40:00,78.25,78.38,78.24,78.37,385718.0,77.6774,77.8065,77.6675,77.7966,385718.0
2025-04-09 15:50:00,78.37,78.53,78.37,78.45,522347.0,77.7966,77.9554,77.7966,77.876,522347.0
2025-04-10 09:30:00,78.18,78.38,78.18,78.35,150137.0,77.608,77.8065,77.608,77.7767,150137.0
2025-04-10 09:40:00,78.36,78.37,78.31,78.34,757533.0,77.7866,77.7966,77.737,77.7668,757533.0
2025-04-10 09:50:00,78.34,78.36,78.3,78.34,323159.0,77.7668,77.7866,77.7271,77.7668,323159.0
2025-04-10 10:00:00,78.33,78.35,78.31,78.34,279520.0,77.7569,77.7767,77.737,77.7668,279520.0
2025-04-10 10:10:00,78.34,78.36,78.33,78.34,84853.0,77.7668,77.7866,77.7569,77.7668,84853.0
2025-04-10 10:20:00,78.34,78.36,78.31,78.34,57171.0,77.7668,77.7866,77.737,77.7668,57171.0
2025-04-10 10:30:00,78.34,78.34,78.29,78.31,63172.0,77.7668,77.7668,77.7171,77.737,63172.0
2025-04-10 10:40:00,78.32,78.34,78.29,78.31,338544.0,77.7469,77.7668,77.7171,77.737,338544.0
2025-04-10 10:50:00,78.31,78.32,78.28,78.29,1364063.0,77.737,77.7469,77.7072,77.7171,1364063.0
2025-04-10 11:00:00,78.3,78.3,78.25,78.26,91518.0,77.7271,77.7271,77.6774,77.6874,91518.0
2025-04-10 11:10:00,78.26,78.28,78.25,78.26,62594.0,77.6874,77.7072,77.6774,77.6874,62594.0
2025-04-10 11:20:00,78.26,78.27,78.25,78.26,79082.0,77.6874,77.6973,77.6774,77.6874,79082.0
2025-04-10 11:30:00,78.26,78.28,78.23,78.23,87014.0,77.6874,77.7072,77.6576,77.6576,87014.0
2025-04-10 11:40:00,78.23,78.24,78.19,78.19,70280.0,77.6576,77.6675,77.6179,77.6179,70280.0
2025-04-10 11:50:00,78.19,78.21,78.16,78.17,112033.0,77.6179,77.6377,77.5881,77.598,112033.0
2025-04-10 12:00:00,78.17,78.2,78.16,78.17,68180.0,77.598,77.6278,77.5881,77.598,68180.0
2025-04-10 12:10:00,78.17,78.18,78.15,78.16,46384.0,77.598,77.608,77.5782,77.5881,46384.0
2025-04-10 12:20:00,78.16,78.16,78.08,78.12,237131.0,77.5881,77.5881,77.5087,77.5484,237131.0
2025-04-10 12:30:00,78.11,78.13,78.07,78.13,88746.0,77.5385,77.5583,77.4988,77.5583,88746.0
2025-04-10 12:40:00,78.13,78.14,78.07,78.08,65929.0,77.5583,77.5682,77.4988,77.5087,65929.0
2025-04-10 12:50:00,78.08,78.08,78.06,78.06,67044.0,77.5087,77.5087,77.4888,77.4888,67044.0
2025-04-10 13:00:00,78.07,78.15,78.06,78.08,110854.0,77.4988,77.5782,77.4888,77.5087,110854.0
2025-04-10 13:10:00,78.09,78.09,78.06,78.08,51134.0,77.5186,77.5186,77.4888,77.5087,51134.0
2025-04-10 13:20:00,78.08,78.1,78.04,78.09,89079.0,77.5087,77.5285,77.469,77.5186,89079.0
2025-04-10 13:30:00,78.09,78.12,78.09,78.11,85163.0,77.5186,77.5484,77.5186,77.5385,85163.0
2025-04-10 13:40:00,78.11,78.12,78.07,78.07,78861.0,77.5385,77.5484,77.4988,77.4988,78861.0
2025-04-10 13:50:00,78.08,78.09,78.06,78.08,68652.0,77.5087,77.5186,77.4888,77.5087,68652.0
2025-04-10 14:00:00,78.08,78.09,78.06,78.06,108665.0,77.5087,77.5186,77.4888,77.4888,108665.0
2025-04-10 14:10:00,78.06,78.07,78.02,78.03,143470.0,77.4888,77.4988,77.4491,77.4591,143470.0
2025-04-10 14:20:00,78.04,78.06,78.03,78.05,93257.0,77.469,77.4888,77.4591,77.4789,93257.0
2025-04-10 14:30:00,78.05,78.09,78.05,78.06,153680.0,77.4789,77.5186,77.4789,77.4888,153680.0
2025-04-10 14:40:00,78.06,78.11,78.06,78.11,57419.0,77.4888,77.5385,77.4888,77.5385,57419.0
2025-04-10 14:50:00,78.11,78.11,78.06,78.06,76426.0,77.5385,77.5385,77.4888,77.4888,76426.0
2025-04-10 15:00:00,78.06,78.09,78.05,78.07,94637.0,77.4888,77.5186,77.4789,77.4988,94637.0
2025-04-10 15:10:00,78.08,78.08,78.04,78.06,53037.0,77.5087,77.5087,77.469,77.4888,53037.0
2025-04-10 15:20:00,78.06,78.07,78.05,78.06,61471.0,77.4888,77.4988,77.4789,77.4888,61471.0
2025-04-10 15:30:00,78.06,78.07,78.03,78.06,175960.0,77.4888,77.4988,77.4591,77.4888,175960.0
2025-04-10 15:40:00,78.06,78.09,78.03,78.09,172309.0,77.4888,77.5186,77.4591,77.5186,172309.0
2025-04-10 15:50:00,78.08,78.12,78.07,78.08,649496.0,77.5087,77.5484,77.4988,77.5087,649496.0
2025-04-11 09:30:00,78.01,78.02,77.77,77.79,1112844.0,77.4392,77.4491,77.201,77.2208,1112844.0
2025-04-11 09:40:00,77.79,77.81,77.77,77.8,173748.0,77.2208,77.2407,77.201,77.2307,173748.0
2025-04-11 09:50:00,77.8,77.81,77.72,77.72,79429.0,77.2307,77.2407,77.1513,77.1513,79429.0
2025-04-11 10:00:00,77.73,77.75,77.7,77.73,129697.0,77.1612,77.1811,77.1315,77.1612,129697.0
2025-04-11 10:10:00,77.73,77.75,77.65,77.66,138096.0,77.1612,77.1811,77.0818,77.0918,138096.0
2025-04-11 10:20:00,77.66,77.67,77.58,77.64,135566.0,77.0918,77.1017,77.0123,77.0719,135566.0
2025-04-11 10:30:00,77.64,77.72,77.63,77.7,142433.0,77.0719,77.1513,77.062,77.1315,142433.0
2025-04-11 10:40:00,77.7,77.71,77.66,77.68,74214.0,77.1315,77.1414,77.0918,77.1116,74214.0
2025-04-11 10:50:00,77.68,77.7,77.67,77.67,109894.0,77.1116,77.1315,77.1017,77.1017,109894.0
2025-04-11 11:00:00,77.67,77.69,77.61,77.66,74063.0,77.1017,77.1215,77.0421,77.0918,74063.0
2025-04-11 11:10:00,77.66,77.67,77.65,77.66,40721.0,77.0918,77.1017,77.0818,77.0918,40721.0
2025-04-11 11:20:00,77.66,77.68,77.64,77.67,75084.0,77.0918,77.1116,77.0719,77.1017,75084.0
2025-04-11 11:30:00,77.67,77.74,77.66,77.73,87160.0,77.1017,77.1712,77.0918,77.1612,87160.0
2025-04-11 11:40:00,77.73,77.78,77.72,77.76,56554.0,77.1612,77.2109,77.1513,77.191,56554.0
2025-04-11 11:50:00,77.76,77.77,77.74,77.77,24930.0,77.191,77.201,77.1712,77.201,24930.0
2025-04-11 12:00:00,77.76,77.82,77.76,77.81,51174.0,77.191,77.2506,77.191,77.2407,51174.0
2025-04-11 12:10:00,77.82,77.85,77.81,77.81,42856.0,77.2506,77.2804,77.2407,77.2407,42856.0
2025-04-11 12:20:00,77.82,77.86,77.82,77.84,60936.0,77.2506,77.2903,77.2506,77.2704,60936.0
2025-04-11 12:30:00,77.85,77.87,77.84,77.87,20382.0,77.2804,77.3002,77.2704,77.3002,20382.0
2025-04-11 12:40:00,77.87,77.92,77.85,77.91,94994.0,77.3002,77.3499,77.2804,77.3399,94994.0
2025-04-11 12:50:00,77.92,77.95,77.9,77.92,58304.0,77.3499,77.3796,77.33,77.3499,58304.0
2025-04-11 13:00:00,77.91,77.94,77.9,77.94,20689.0,77.3399,77.3697,77.33,77.3697,20689.0
2025-04-11 13:10:00,77.94,77.94,77.9,77.9,22222.0,77.3697,77.3697,77.33,77.33,22222.0
2025-04-11 13:20:00,77.91,77.91,77.87,77.88,59033.0,77.3399,77.3399,77.3002,77.3101,59033.0
2025-04-11 13:30:00,77.88,77.95,77.86,77.95,94761.0,77.3101,77.3796,77.2903,77.3796,94761.0
2025-04-11 13:40:00,77.96,78.01,77.94,77.97,135930.0,77.3896,77.4392,77.3697,77.3995,135930.0
2025-04-11 13:50:00,77.97,77.98,77.94,77.95,35919.0,77.3995,77.4094,77.3697,77.3796,35919.0
2025-04-11 14:00:00,77.94,77.96,77.93,77.95,40821.0,77.3697,77.3896,77.3598,77.3796,40821.0
2025-04-11 14:10:00,77.95,77.95,77.89,77.91,74049.0,77.3796,77.3796,77.3201,77.3399,74049.0
2025-04-11 14:20:00,77.91,77.92,77.88,77.89,58840.0,77.3399,77.3499,77.3101,77.3201,58840.0
2025-04-11 14:30:00,77.89,77.93,77.88,77.91,130028.0,77.3201,77.3598,77.3101,77.3399,130028.0
2025-04-11 14:40:00,77.92,77.93,77.89,77.93,100582.0,77.3499,77.3598,77.3201,77.3598,100582.0
2025-04-11 14:50:00,77.94,77.94,77.9,77.92,285455.0,77.3697,77.3697,77.33,77.3499,285455.0
2025-04-11 15:00:00,77.92,77.93,77.9,77.91,163197.0,77.3499,77.3598,77.33,77.3399,163197.0
2025-04-11 15:10:00,77.91,77.93,77.9,77.92,76142.0,77.3399,77.3598,77.33,77.3499,76142.0
2025-04-11 15:20:00,77.92,77.93,77.92,77.92,36503.0,77.3499,77.3598,77.3499,77.3499,36503.0
2025-04-11 15:30:00,77.92,77.95,77.92,77.95,106144.0,77.3499,77.3796,77.3499,77.3796,106144.0
2025-04-11 15:40:00,77.94,77.95,77.93,77.93,34508.0,77.3697,77.3796,77.3598,77.3598,34508.0
2025-04-11 15:50:00,77.93,77.94,77.91,77.92,87915.0,77.3598,77.3697,77.3399,77.3499,87915.0
2025-04-14 09:30:00,77.94,78.12,77.94,78.11,98300.0,77.3697,77.5484,77.3697,77.5385,98300.0
2025-04-14 09:40:00,78.1,78.21,78.1,78.2,542215.0,77.5285,77.6377,77.5285,77.6278,542215.0
2025-04-14 09:50:00,78.2,78.22,78.18,78.21,557274.0,77.6278,77.6477,77.608,77.6377,557274.0
2025-04-14 10:00:00,78.22,78.23,78.2,78.2,159522.0,77.6477,77.6576,77.6278,77.6278,159522.0
2025-04-14 10:10:00,78.2,78.21,78.18,78.18,97029.0,77.6278,77.6377,77.608,77.608,97029.0
2025-04-14 10:20:00,78.18,78.19,78.17,78.18,25124.0,77.608,77.6179,77.598,77.608,25124.0
2025-04-14 10:30:00,78.19,78.19,78.17,78.19,87530.0,77.6179,77.6179,77.598,77.6179,87530.0
2025-04-14 10:40:00,78.18,78.19,78.16,78.17,27195.0,77.608,77.6179,77.5881,77.598,27195.0
2025-04-14 10:50:00,78.17,78.19,78.14,78.15,19014.0,77.598,77.6179,77.5682,77.5782,19014.0
2025-04-14 11:00:00,78.15,78.23,78.15,78.23,28670.0,77.5782,77.6576,77.5782,77.6576,28670.0
2025-04-14 11:10:00,78.22,78.25,78.21,78.23,26560.0,77.6477,77.6774,77.6377,77.6576,26560.0
2025-04-14 11:20:00,78.23,78.24,78.21,78.23,20680.0,77.6576,77.6675,77.6377,77.6576,20680.0
2025-04-14 11:30:00,78.22,78.23,78.2,78.2,32940.0,77.6477,77.6576,77.6278,77.6278,32940.0
2025-04-14 11:40:00,78.21,78.22,78.2,78.2,34250.0,77.6377,77.6477,77.6278,77.6278,34250.0
2025-04-14 11:50:00,78.2,78.21,78.17,78.2,27848.0,77.6278,77.6377,77.598,77.6278,27848.0
2025-04-14 12:00:00,78.2,78.21,78.18,78.19,24117.0,77.6278,77.6377,77.608,77.6179,24117.0
2025-04-14 12:10:00,78.19,78.2,78.18,78.2,45103.0,77.6179,77.6278,77.608,77.6278,45103.0
2025-04-14 12:20:00,78.18,78.19,78.16,78.16,38182.0,77.608,77.6179,77.5881,77.5881,38182.0
2025-04-14 12:30:00,78.16,78.19,78.15,78.17,25644.0,77.5881,77.6179,77.5782,77.598,25644.0
2025-04-14 12:40:00,78.18,78.19,78.17,78.18,77558.0,77.608,77.6179,77.598,77.608,77558.0
2025-04-14 12:50:00,78.18,78.18,78.17,78.17,62095.0,77.608,77.608,77.598,77.598,62095.0
2025-04-14 13:00:00,78.17,78.21,78.16,78.21,77397.0,77.598,77.6377,77.5881,77.6377,77397.0
2025-04-14 13:10:00,78.21,78.23,78.2,78.23,80858.0,77.6377,77.6576,77.6278,77.6576,80858.0
2025-04-14 13:20:00,78.23,78.25,78.22,78.25,99101.0,77.6576,77.6774,77.6477,77.6774,99101.0
2025-04-14 13:30:00,78.24,78.27,78.23,78.23,28995.0,77.6675,77.6973,77.6576,77.6576,28995.0
2025-04-14 13:40:00,78.24,78.24,78.21,78.23,37372.0,77.6675,77.6675,77.6377,77.6576,37372.0
2025-04-14 13:50:00,78.22,78.23,78.22,78.23,12416.0,77.6477,77.6576,77.6477,77.6576,12416.0
2025-04-14 14:00:00,78.23,78.25,78.22,78.23,45069.0,77.6576,77.6774,77.6477,77.6576,45069.0
2025-04-14 14:10:00,78.23,78.26,78.21,78.26,47872.0,77.6576,77.6874,77.6377,77.6874,47872.0
2025-04-14 14:20:00,78.25,78.27,78.25,78.26,32269.0,77.6774,77.6973,77.6774,77.6874,32269.0
2025-04-14 14:30:00,78.27,78.29,78.26,78.29,90436.0,77.6973,77.7171,77.6874,77.7171,90436.0
2025-04-14 14:40:00,78.28,78.3,78.28,78.29,42533.0,77.7072,77.7271,77.7072,77.7171,42533.0
2025-04-14 14:50:00,78.28,78.29,78.27,78.29,71833.0,77.7072,77.7171,77.6973,77.7171,71833.0
2025-04-14 15:00:00,78.29,78.29,78.25,78.26,62619.0,77.7171,77.7171,77.6774,77.6874,62619.0
2025-04-14 15:10:00,78.26,78.27,78.25,78.26,104740.0,77.6874,77.6973,77.6774,77.6874,104740.0
2025-04-14 15:20:00,78.26,78.27,78.24,78.26,68494.0,77.6874,77.6973,77.6675,77.6874,68494.0
2025-04-14 15:30:00,78.26,78.26,78.24,78.25,58672.0,77.6874,77.6874,77.6675,77.6774,58672.0
2025-04-14 15:40:00,78.25,78.26,78.23,78.23,221190.0,77.6774,77.6874,77.6576,77.6576,221190.0
2025-04-14 15:50:00,78.23,78.25,78.22,78.24,510938.0,77.6576,77.6774,77.6477,77.6675,510938.0
2025-04-15 09:30:00,78.29,78.36,78.28,78.35,205114.0,77.7171,77.7866,77.7072,77.7767,205114.0
2025-04-15 09:40:00,78.36,78.38,78.35,78.37,129916.0,77.7866,77.8065,77.7767,77.7966,129916.0
2025-04-15 09:50:00,78.38,78.38,78.35,78.36,205601.0,77.8065,77.8065,77.7767,77.7866,205601.0
2025-04-15 10:00:00,78.36,78.36,78.33,78.33,193313.0,77.7866,77.7866,77.7569,77.7569,193313.0
2025-04-15 10:10:00,78.34,78.36,78.33,78.35,292825.0,77.7668,77.7866,77.7569,77.7767,292825.0
2025-04-15 10:20:00,78.34,78.37,78.33,78.34,226565.0,77.7668,77.7966,77.7569,77.7668,226565.0
2025-04-15 10:30:00,78.34,78.41,78.34,78.41,299163.0,77.7668,77.8363,77.7668,77.8363,299163.0
2025-04-15 10:40:00,78.41,78.43,78.39,78.41,277099.0,77.8363,77.8561,77.8164,77.8363,277099.0
2025-04-15 10:50:00,78.41,78.41,78.38,78.39,121768.0,77.8363,77.8363,77.8065,77.8164,121768.0
2025-04-15 11:00:00,78.39,78.39,78.37,78.39,108262.0,77.8164,77.8164,77.7966,77.8164,108262.0
2025-04-15 11:10:00,78.39,78.39,78.36,78.37,28476.0,77.8164,77.8164,77.7866,77.7966,28476.0
2025-04-15 11:20:00,78.37,78.37,78.35,78.36,99841.0,77.7966,77.7966,77.7767,77.7866,99841.0
2025-04-15 11:30:00,78.36,78.36,78.34,78.36,119837.0,77.7866,77.7866,77.7668,77.7866,119837.0
2025-04-15 11:40:00,78.35,78.36,78.35,78.35,106782.0,77.7767,77.7866,77.7767,77.7767,106782.0
2025-04-15 11:50:00,78.35,78.36,78.35,78.36,48460.0,77.7767,77.7866,77.7767,77.7866,48460.0
2025-04-15 12:00:00,78.36,78.37,78.34,78.34,94942.0,77.7866,77.7966,77.7668,77.7668,94942.0
2025-04-15 12:10:00,78.34,78.35,78.34,78.34,58422.0,77.7668,77.7767,77.7668,77.7668,58422.0
2025-04-15 12:20:00,78.34,78.38,78.34,78.37,48434.0,77.7668,77.8065,77.7668,77.7966,48434.0
2025-04-15 12:30:00,78.37,78.39,78.36,78.39,10749.0,77.7966,77.8164,77.7866,77.8164,10749.0
2025-04-15 12:40:00,78.38,78.39,78.37,78.38,39575.0,77.8065,77.8164,77.7966,77.8065,39575.0
2025-04-15 12:50:00,78.38,78.38,78.37,78.37,16257.0,77.8065,77.8065,77.7966,77.7966,16257.0
2025-04-15 13:00:00,78.38,78.38,78.37,78.38,6852.0,77.8065,77.8065,77.7966,77.8065,6852.0
2025-04-15 13:10:00,78.37,78.4,78.37,78.4,59201.0,77.7966,77.8263,77.7966,77.8263,59201.0
2025-04-15 13:20:00,78.4,78.4,78.39,78.4,29446.0,77.8263,77.8263,77.8164,77.8263,29446.0
2025-04-15 13:30:00,78.4,78.41,78.4,78.41,52017.0,77.8263,77.8363,77.8263,77.8363,52017.0
2025-04-15 13:40:00,78.4,78.41,78.39,78.4,74803.0,77.8263,77.8363,77.8164,77.8263,74803.0
2025-04-15 13:50:00,78.4,78.4,78.38,78.39,45150.0,77.8263,77.8263,77.8065,77.8164,45150.0
2025-04-15 14:00:00,78.39,78.4,78.37,78.38,72104.0,77.8164,77.8263,77.7966,77.8065,72104.0
2025-04-15 14:10:00,78.38,78.38,78.34,78.35,68612.0,77.8065,77.8065,77.7668,77.7767,68612.0
2025-04-15 14:20:00,78.35,78.38,78.35,78.37,60291.0,77.7767,77.8065,77.7767,77.7966,60291.0
2025-04-15 14:30:00,78.37,78.39,78.36,78.38,23269.0,77.7966,77.8164,77.7866,77.8065,23269.0
2025-04-15 14:40:00,78.39,78.39,78.37,78.39,14305.0,77.8164,77.8164,77.7966,77.8164,14305.0
2025-04-15 14:50:00,78.39,78.39,78.38,78.38,44728.0,77.8164,77.8164,77.8065,77.8065,44728.0
2025-04-15 15:00:00,78.38,78.38,78.36,78.37,33292.0,77.8065,77.8065,77.7866,77.7966,33292.0
2025-04-15 15:10:00,78.37,78.37,78.34,78.36,35906.0,77.7966,77.7966,77.7668,77.7866,35906.0
2025-04-15 15:20:00,78.36,78.36,78.34,78.35,48720.0,77.7866,77.7866,77.7668,77.7767,48720.0
2025-04-15 15:30:00,78.35,78.35,78.34,78.35,38369.0,77.7767,77.7767,77.7668,77.7767,38369.0
2025-04-15 15:40:00,78.35,78.36,78.32,78.32,271696.0,77.7767,77.7866,77.7469,77.7469,271696.0
2025-04-15 15:50:00,78.33,78.35,78.32,78.34,498142.0,77.7569,77.7767,77.7469,77.7668,498142.0
2025-04-16 09:30:00,78.46,78.46,78.38,78.39,155380.0,77.8859,77.8859,77.8065,77.8164,155380.0
2025-04-16 09:40:00,78.39,78.4,78.38,78.39,55995.0,77.8164,77.8263,77.8065,77.8164,55995.0
2025-04-16 09:50:00,78.39,78.4,78.38,78.39,1140027.0,77.8164,77.8263,77.8065,77.8164,1140027.0
2025-04-16 10:00:00,78.4,78.4,78.38,78.39,400828.0,77.8263,77.8263,77.8065,77.8164,400828.0
2025-04-16 10:10:00,78.39,78.4,78.37,78.37,330595.0,77.8164,77.8263,77.7966,77.7966,330595.0
2025-04-16 10:20:00,78.38,78.39,78.37,78.39,34681.0,77.8065,77.8164,77.7966,77.8164,34681.0
2025-04-16 10:30:00,78.39,78.39,78.37,78.38,53882.0,77.8164,77.8164,77.7966,77.8065,53882.0
2025-04-16 10:40:00,78.38,78.39,78.37,78.39,66182.0,77.8065,77.8164,77.7966,77.8164,66182.0
2025-04-16 10:50:00,78.39,78.39,78.38,78.39,87766.0,77.8164,77.8164,77.8065,77.8164,87766.0
2025-04-16 11:00:00,78.39,78.43,78.38,78.42,471593.0,77.8164,77.8561,77.8065,77.8462,471593.0
2025-04-16 11:10:00,78.42,78.44,78.42,78.43,33057.0,77.8462,77.8661,77.8462,77.8561,33057.0
2025-04-16 11:20:00,78.43,78.45,78.43,78.45,24070.0,77.8561,77.876,77.8561,77.876,24070.0
2025-04-16 11:30:00,78.45,78.47,78.44,78.46,43819.0,77.876,77.8958,77.8661,77.8859,43819.0
2025-04-16 11:40:00,78.45,78.46,78.44,78.45,154639.0,77.876,77.8859,77.8661,77.876,154639.0
2025-04-16 11:50:00,78.45,78.47,78.45,78.47,47229.0,77.876,77.8958,77.876,77.8958,47229.0
2025-04-16 12:00:00,78.47,78.47,78.46,78.47,78311.0,77.8958,77.8958,77.8859,77.8958,78311.0
2025-04-16 12:10:00,78.47,78.49,78.46,78.48,139986.0,77.8958,77.9157,77.8859,77.9058,139986.0
2025-04-16 12:20:00,78.48,78.49,78.46,78.48,140035.0,77.9058,77.9157,77.8859,77.9058,140035.0
2025-04-16 12:30:00,78.48,78.5,78.48,78.49,17985.0,77.9058,77.9256,77.9058,77.9157,17985.0
2025-04-16 12:40:00,78.49,78.51,78.48,78.51,30868.0,77.9157,77.9355,77.9058,77.9355,30868.0
2025-04-16 12:50:00,78.51,78.51,78.48,78.48,18386.0,77.9355,77.9355,77.9058,77.9058,18386.0
2025-04-16 13:00:00,78.49,78.51,78.48,78.51,126776.0,77.9157,77.9355,77.9058,77.9355,126776.0
2025-04-16 13:10:00,78.5,78.51,78.47,78.48,12465.0,77.9256,77.9355,77.8958,77.9058,12465.0
2025-04-16 13:20:00,78.47,78.48,78.47,78.48,11786.0,77.8958,77.9058,77.8958,77.9058,11786.0
2025-04-16 13:30:00,78.48,78.5,78.43,78.48,37218.0,77.9058,77.9256,77.8561,77.9058,37218.0
2025-04-16 13:40:00,78.47,78.47,78.44,78.44,32158.0,77.8958,77.8958,77.8661,77.8661,32158.0
2025-04-16 13:50:00,78.44,78.49,78.43,78.48,38321.0,77.8661,77.9157,77.8561,77.9058,38321.0
2025-04-16 14:00:00,78.48,78.5,78.47,78.5,23987.0,77.9058,77.9256,77.8958,77.9256,23987.0
2025-04-16 14:10:00,78.5,78.51,78.49,78.51,59672.0,77.9256,77.9355,77.9157,77.9355,59672.0
2025-04-16 14:20:00,78.51,78.51,78.48,78.51,25004.0,77.9355,77.9355,77.9058,77.9355,25004.0
2025-04-16 14:30:00,78.5,78.52,78.5,78.51,304918.0,77.9256,77.9455,77.9256,77.9355,304918.0
2025-04-16 14:40:00,78.51,78.51,78.5,78.51,64749.0,77.9355,77.9355,77.9256,77.9355,64749.0
2025-04-16 14:50:00,78.51,78.51,78.5,78.51,49535.0,77.9355,77.9355,77.9256,77.9355,49535.0
2025-04-16 15:00:00,78.51,78.53,78.5,78.53,86054.0,77.9355,77.9554,77.9256,77.9554,86054.0
2025-04-16 15:10:00,78.53,78.53,78.52,78.52,93505.0,77.9554,77.9554,77.9455,77.9455,93505.0
2025-04-16 15:20:00,78.53,78.53,78.51,78.51,48771.0,77.9554,77.9554,77.9355,77.9355,48771.0
2025-04-16 15:30:00,78.52,78.53,78.5,78.51,141205.0,77.9455,77.9554,77.9256,77.9355,141205.0
2025-04-16 15:40:00,78.5,78.51,78.48,78.48,134804.0,77.9256,77.9355,77.9058,77.9058,134804.0
2025-04-16 15:50:00,78.48,78.54,78.47,78.52,190734.0,77.9058,77.9653,77.8958,77.9455,190734.0
2025-04-17 09:30:00,78.5,78.62,78.5,78.61,54791.0,77.9256,78.0447,77.9256,78.0348,54791.0
2025-04-17 09:40:00,78.61,78.62,78.58,78.59,40669.0,78.0348,78.0447,78.005,78.015,40669.0
2025-04-17 09:50:00,78.58,78.61,78.58,78.6,41074.0,78.005,78.0348,78.005,78.0249,41074.0
2025-04-17 10:00:00,78.61,78.62,78.58,78.59,25201.0,78.0348,78.0447,78.005,78.015,25201.0
2025-04-17 10:10:00,78.59,78.6,78.58,78.6,20710.0,78.015,78.0249,78.005,78.0249,20710.0
2025-04-17 10:20:00,78.6,78.62,78.6,78.61,22985.0,78.0249,78.0447,78.0249,78.0348,22985.0
2025-04-17 10:30:00,78.61,78.62,78.59,78.6,36881.0,78.0348,78.0447,78.015,78.0249,36881.0
2025-04-17 10:40:00,78.6,78.62,78.59,78.61,31632.0,78.0249,78.0447,78.015,78.0348,31632.0
2025-04-17 10:50:00,78.61,78.62,78.6,78.6,21660.0,78.0348,78.0447,78.0249,78.0249,21660.0
2025-04-17 11:00:00,78.6,78.62,78.59,78.6,52713.0,78.0249,78.0447,78.015,78.0249,52713.0
2025-04-17 11:10:00,78.61,78.61,78.59,78.59,12189.0,78.0348,78.0348,78.015,78.015,12189.0
2025-04-17 11:20:00,78.59,78.6,78.58,78.59,54236.0,78.015,78.0249,78.005,78.015,54236.0
2025-04-17 11:30:00,78.59,78.59,78.56,78.58,43685.0,78.015,78.015,77.9852,78.005,43685.0
2025-04-17 11:40:00,78.58,78.58,78.55,78.57,47080.0,78.005,78.005,77.9752,77.9951,47080.0
2025-04-17 11:50:00,78.58,78.6,78.57,78.58,30449.0,78.005,78.0249,77.9951,78.005,30449.0
2025-04-17 12:00:00,78.58,78.61,78.57,78.61,98187.0,78.005,78.0348,77.9951,78.0348,98187.0
2025-04-17 12:10:00,78.61,78.62,78.59,78.59,37668.0,78.0348,78.0447,78.015,78.015,37668.0
2025-04-17 12:20:00,78.59,78.6,78.58,78.59,87065.0,78.015,78.0249,78.005,78.015,87065.0
2025-04-17 12:30:00,78.58,78.59,78.57,78.58,60940.0,78.005,78.015,77.9951,78.005,60940.0
2025-04-17 12:40:00,78.58,78.59,78.57,78.57,20063.0,78.005,78.015,77.9951,77.9951,20063.0
2025-04-17 12:50:00,78.57,78.6,78.56,78.59,30332.0,77.9951,78.0249,77.9852,78.015,30332.0
2025-04-17 13:00:00,78.59,78.6,78.57,78.59,43367.0,78.015,78.0249,77.9951,78.015,43367.0
2025-04-17 13:10:00,78.59,78.59,78.57,78.58,69217.0,78.015,78.015,77.9951,78.005,69217.0
2025-04-17 13:20:00,78.58,78.58,78.55,78.56,118095.0,78.005,78.005,77.9752,77.9852,118095.0
2025-04-17 13:30:00,78.55,78.6,78.55,78.59,684822.0,77.9752,78.0249,77.9752,78.015,684822.0
2025-04-17 13:40:00,78.59,78.61,78.59,78.61,53768.0,78.015,78.0348,78.015,78.0348,53768.0
2025-04-17 13:50:00,78.61,78.61,78.59,78.61,57446.0,78.0348,78.0348,78.015,78.0348,57446.0
2025-04-17 14:00:00,78.61,78.61,78.6,78.61,57112.0,78.0348,78.0348,78.0249,78.0348,57112.0
2025-04-17 14:10:00,78.61,78.61,78.59,78.59,79831.0,78.0348,78.0348,78.015,78.015,79831.0
2025-04-17 14:20:00,78.6,78.61,78.59,78.61,153392.0,78.0249,78.0348,78.015,78.0348,153392.0
2025-04-17 14:30:00,78.61,78.61,78.59,78.59,14041.0,78.0348,78.0348,78.015,78.015,14041.0
2025-04-17 14:40:00,78.59,78.6,78.59,78.6,41256.0,78.015,78.0249,78.015,78.0249,41256.0
2025-04-17 14:50:00,78.59,78.6,78.59,78.59,20103.0,78.015,78.0249,78.015,78.015,20103.0
2025-04-17 15:00:00,78.6,78.61,78.59,78.59,41818.0,78.0249,78.0348,78.015,78.015,41818.0
2025-04-17 15:10:00,78.6,78.6,78.59,78.59,26462.0,78.0249,78.0249,78.015,78.015,26462.0
2025-04-17 15:20:00,78.59,78.6,78.58,78.59,24883.0,78.015,78.0249,78.005,78.015,24883.0
2025-04-17 15:30:00,78.59,78.61,78.59,78.61,31798.0,78.015,78.0348,78.015,78.0348,31798.0
2025-04-17 15:40:00,78.61,78.61,78.6,78.6,26310.0,78.0348,78.0348,78.0249,78.0249,26310.0
2025-04-17 15:50:00,78.61,78.63,78.6,78.62,77172.0,78.0348,78.0547,78.0249,78.0447,77172.0
2025-04-21 09:30:00,78.61,78.63,78.58,78.59,421861.0,78.0348,78.0547,78.005,78.015,421861.0
2025-04-21 09:40:00,78.59,78.61,78.57,78.61,276192.0,78.015,78.0348,77.9951,78.0348,276192.0
2025-04-21 09:50:00,78.61,78.61,78.59,78.61,80280.0,78.0348,78.0348,78.015,78.0348,80280.0
2025-04-21 10:00:00,78.61,78.64,78.61,78.62,55319.0,78.0348,78.0646,78.0348,78.0447,55319.0
2025-04-21 10:10:00,78.62,78.65,78.61,78.65,48174.0,78.0447,78.0745,78.0348,78.0745,48174.0
2025-04-21 10:20:00,78.65,78.68,78.64,78.67,71772.0,78.0745,78.1043,78.0646,78.0944,71772.0
2025-04-21 10:30:00,78.68,78.68,78.65,78.66,29117.0,78.1043,78.1043,78.0745,78.0844,29117.0
2025-04-21 10:40:00,78.66,78.67,78.64,78.66,37109.0,78.0844,78.0944,78.0646,78.0844,37109.0
2025-04-21 10:50:00,78.66,78.66,78.62,78.63,37063.0,78.0844,78.0844,78.0447,78.0547,37063.0
2025-04-21 11:00:00,78.63,78.64,78.61,78.64,40172.0,78.0547,78.0646,78.0348,78.0646,40172.0
2025-04-21 11:10:00,78.64,78.64,78.61,78.62,28917.0,78.0646,78.0646,78.0348,78.0447,28917.0
2025-04-21 11:20:00,78.62,78.63,78.61,78.62,43271.0,78.0447,78.0547,78.0348,78.0447,43271.0
2025-04-21 11:30:00,78.62,78.62,78.59,78.6,28628.0,78.0447,78.0447,78.015,78.0249,28628.0
2025-04-21 11:40:00,78.6,78.61,78.59,78.61,64596.0,78.0249,78.0348,78.015,78.0348,64596.0
2025-04-21 11:50:00,78.61,78.62,78.6,78.61,107194.0,78.0348,78.0447,78.0249,78.0348,107194.0
2025-04-21 12:00:00,78.61,78.62,78.6,78.62,30128.0,78.0348,78.0447,78.0249,78.0447,30128.0
2025-04-21 12:10:00,78.62,78.62,78.59,78.59,30601.0,78.0447,78.0447,78.015,78.015,30601.0
2025-04-21 12:20:00,78.59,78.63,78.59,78.59,86871.0,78.015,78.0547,78.015,78.015,86871.0
2025-04-21 12:30:00,78.59,78.6,78.55,78.56,77034.0,78.015,78.0249,77.9752,77.9852,77034.0
2025-04-21 12:40:00,78.57,78.58,78.56,78.56,90011.0,77.9951,78.005,77.9852,77.9852,90011.0
2025-04-21 12:50:00,78.57,78.57,78.56,78.56,42973.0,77.9951,77.9951,77.9852,77.9852,42973.0
2025-04-21 13:00:00,78.56,78.57,78.55,78.57,71071.0,77.9852,77.9951,77.9752,77.9951,71071.0
2025-04-21 13:10:00,78.56,78.57,78.55,78.56,19147.0,77.9852,77.9951,77.9752,77.9852,19147.0
2025-04-21 13:20:00,78.56,78.56,78.55,78.56,25583.0,77.9852,77.9852,77.9752,77.9852,25583.0
2025-04-21 13:30:00,78.56,78.56,78.55,78.56,35130.0,77.9852,77.9852,77.9752,77.9852,35130.0
2025-04-21 13:40:00,78.56,78.56,78.53,78.55,75351.0,77.9852,77.9852,77.9554,77.9752,75351.0
2025-04-21 13:50:00,78.55,78.55,78.53,78.54,20107.0,77.9752,77.9752,77.9554,77.9653,20107.0
2025-04-21 14:00:00,78.54,78.57,78.53,78.56,38079.0,77.9653,77.9951,77.9554,77.9852,38079.0
2025-04-21 14:10:00,78.56,78.57,78.55,78.57,41985.0,77.9852,77.9951,77.9752,77.9951,41985.0
2025-04-21 14:20:00,78.57,78.57,78.55,78.56,27110.0,77.9951,77.9951,77.9752,77.9852,27110.0
2025-04-21 14:30:00,78.56,78.56,78.55,78.56,38122.0,77.9852,77.9852,77.9752,77.9852,38122.0
2025-04-21 14:40:00,78.56,78.56,78.53,78.54,40302.0,77.9852,77.9852,77.9554,77.9653,40302.0
2025-04-21 14:50:00,78.54,78.55,78.52,78.52,47052.0,77.9653,77.9752,77.9455,77.9455,47052.0
2025-04-21 15:00:00,78.52,78.54,78.51,78.54,68076.0,77.9455,77.9653,77.9355,77.9653,68076.0
2025-04-21 15:10:00,78.54,78.54,78.51,78.52,47132.0,77.9653,77.9653,77.9355,77.9455,47132.0
2025-04-21 15:20:00,78.52,78.54,78.51,78.52,61953.0,77.9455,77.9653,77.9355,77.9455,61953.0
2025-04-21 15:30:00,78.53,78.53,78.52,78.53,34770.0,77.9554,77.9554,77.9455,77.9554,34770.0
2025-04-21 15:40:00,78.53,78.53,78.5,78.51,71823.0,77.9554,77.9554,77.9256,77.9355,71823.0
2025-04-21 15:50:00,78.5,78.52,78.48,78.49,222552.0,77.9256,77.9455,77.9058,77.9157,222552.0
2025-04-22 09:30:00,78.52,78.57,78.52,78.56,53412.0,77.9455,77.9951,77.9455,77.9852,53412.0
2025-04-22 09:40:00,78.56,78.57,78.56,78.56,36847.0,77.9852,77.9951,77.9852,77.9852,36847.0
2025-04-22 09:50:00,78.56,78.57,78.55,78.56,43154.0,77.9852,77.9951,77.9752,77.9852,43154.0
2025-04-22 10:00:00,78.57,78.57,78.55,78.56,61792.0,77.9951,77.9951,77.9752,77.9852,61792.0
2025-04-22 10:10:00,78.56,78.57,78.55,78.56,217345.0,77.9852,77.9951,77.9752,77.9852,217345.0
2025-04-22 10:20:00,78.56,78.56,78.54,78.55,57682.0,77.9852,77.9852,77.9653,77.9752,57682.0
2025-04-22 10:30:00,78.55,78.57,78.54,78.56,97130.0,77.9752,77.9951,77.9653,77.9852,97130.0
2025-04-22 10:40:00,78.56,78.58,78.56,78.57,27093.0,77.9852,78.005,77.9852,77.9951,27093.0
2025-04-22 10:50:00,78.58,78.58,78.56,78.56,75476.0,78.005,78.005,77.9852,77.9852,75476.0
2025-04-22 11:00:00,78.56,78.57,78.56,78.56,33306.0,77.9852,77.9951,77.9852,77.9852,33306.0
2025-04-22 11:10:00,78.56,78.58,78.56,78.58,34365.0,77.9852,78.005,77.9852,78.005,34365.0
2025-04-22 11:20:00,78.58,78.58,78.56,78.58,44236.0,78.005,78.005,77.9852,78.005,44236.0
2025-04-22 11:30:00,78.58,78.59,78.57,78.59,52265.0,78.005,78.015,77.9951,78.015,52265.0
2025-04-22 11:40:00,78.59,78.6,78.59,78.59,23103.0,78.015,78.0249,78.015,78.015,23103.0
2025-04-22 11:50:00,78.59,78.6,78.57,78.57,36013.0,78.015,78.0249,77.9951,77.9951,36013.0
2025-04-22 12:00:00,78.57,78.58,78.55,78.58,63879.0,77.9951,78.005,77.9752,78.005,63879.0
2025-04-22 12:10:00,78.58,78.58,78.55,78.55,34783.0,78.005,78.005,77.9752,77.9752,34783.0
2025-04-22 12:20:00,78.55,78.56,78.54,78.55,60256.0,77.9752,77.9852,77.9653,77.9752,60256.0
2025-04-22 12:30:00,78.55,78.56,78.54,78.54,34512.0,77.9752,77.9852,77.9653,77.9653,34512.0
2025-04-22 12:40:00,78.55,78.55,78.52,78.52,51705.0,77.9752,77.9752,77.9455,77.9455,51705.0
2025-04-22 12:50:00,78.53,78.55,78.52,78.54,39106.0,77.9554,77.9752,77.9455,77.9653,39106.0
2025-04-22 13:00:00,78.54,78.54,78.51,78.52,31938.0,77.9653,77.9653,77.9355,77.9455,31938.0
2025-04-22 13:10:00,78.51,78.52,78.5,78.51,79122.0,77.9355,77.9455,77.9256,77.9355,79122.0
2025-04-22 13:20:00,78.52,78.52,78.49,78.5,72173.0,77.9455,77.9455,77.9157,77.9256,72173.0
2025-04-22 13:30:00,78.5,78.51,78.49,78.5,21775.0,77.9256,77.9355,77.9157,77.9256,21775.0
2025-04-22 13:40:00,78.5,78.5,78.49,78.49,29455.0,77.9256,77.9256,77.9157,77.9157,29455.0
2025-04-22 13:50:00,78.5,78.51,78.48,78.48,43819.0,77.9256,77.9355,77.9058,77.9058,43819.0
2025-04-22 14:00:00,78.49,78.49,78.47,78.48,37696.0,77.9157,77.9157,77.8958,77.9058,37696.0
2025-04-22 14:10:00,78.48,78.52,78.48,78.52,51740.0,77.9058,77.9455,77.9058,77.9455,51740.0
2025-04-22 14:20:00,78.52,78.53,78.51,78.53,34433.0,77.9455,77.9554,77.9355,77.9554,34433.0
2025-04-22 14:30:00,78.53,78.53,78.51,78.53,56862.0,77.9554,77.9554,77.9355,77.9554,56862.0
2025-04-22 14:40:00,78.53,78.54,78.52,78.54,85633.0,77.9554,77.9653,77.9455,77.9653,85633.0
2025-04-22 14:50:00,78.53,78.55,78.53,78.54,31686.0,77.9554,77.9752,77.9554,77.9653,31686.0
2025-04-22 15:00:00,78.54,78.54,78.53,78.54,48085.0,77.9653,77.9653,77.9554,77.9653,48085.0
2025-04-22 15:10:00,78.54,78.54,78.51,78.51,34977.0,77.9653,77.9653,77.9355,77.9355,34977.0
2025-04-22 15:20:00,78.52,78.52,78.51,78.51,60172.0,77.9455,77.9455,77.9355,77.9355,60172.0
2025-04-22 15:30:00,78.52,78.52,78.5,78.51,43691.0,77.9455,77.9455,77.9256,77.9355,43691.0
2025-04-22 15:40:00,78.5,78.51,78.5,78.51,44822.0,77.9256,77.9355,77.9256,77.9355,44822.0
2025-04-22 15:50:00,78.51,78.51,78.49,78.49,60989.0,77.9355,77.9355,77.9157,77.9157,60989.0
2025-04-23 09:30:00,78.7,78.76,78.63,78.67,152287.0,78.1241,78.1837,78.0547,78.0944,152287.0
2025-04-23 09:40:00,78.68,78.72,78.65,78.66,60927.0,78.1043,78.144,78.0745,78.0844,60927.0
2025-04-23 09:50:00,78.65,78.65,78.59,78.62,66024.0,78.0745,78.0745,78.015,78.0447,66024.0
2025-04-23 10:00:00,78.61,78.64,78.59,78.63,23111.0,78.0348,78.0646,78.015,78.0547,23111.0
2025-04-23 10:10:00,78.63,78.65,78.6,78.63,19771.0,78.0547,78.0745,78.0249,78.0547,19771.0
2025-04-23 10:20:00,78.63,78.63,78.59,78.6,1111780.0,78.0547,78.0547,78.015,78.0249,1111780.0
2025-04-23 10:30:00,78.59,78.61,78.58,78.59,21424.0,78.015,78.0348,78.005,78.015,21424.0
2025-04-23 10:40:00,78.59,78.59,78.56,78.58,27837.0,78.015,78.015,77.9852,78.005,27837.0
2025-04-23 10:50:00,78.59,78.6,78.58,78.58,50416.0,78.015,78.0249,78.005,78.005,50416.0
2025-04-23 11:00:00,78.58,78.6,78.57,78.59,40727.0,78.005,78.0249,77.9951,78.015,40727.0
2025-04-23 11:10:00,78.59,78.6,78.58,78.6,25206.0,78.015,78.0249,78.005,78.0249,25206.0
2025-04-23 11:20:00,78.6,78.6,78.55,78.58,38339.0,78.0249,78.0249,77.9752,78.005,38339.0
2025-04-23 11:30:00,78.59,78.6,78.58,78.58,35092.0,78.015,78.0249,78.005,78.005,35092.0
2025-04-23 11:40:00,78.59,78.6,78.58,78.58,121998.0,78.015,78.0249,78.005,78.005,121998.0
2025-04-23 11:50:00,78.59,78.6,78.57,78.58,30477.0,78.015,78.0249,77.9951,78.005,30477.0
2025-04-23 12:00:00,78.58,78.58,78.54,78.54,47219.0,78.005,78.005,77.9653,77.9653,47219.0
2025-04-23 12:10:00,78.54,78.55,78.51,78.52,17102.0,77.9653,77.9752,77.9355,77.9455,17102.0
2025-04-23 12:20:00,78.51,78.52,78.49,78.51,18476.0,77.9355,77.9455,77.9157,77.9355,18476.0
2025-04-23 12:30:00,78.52,78.56,78.51,78.54,37903.0,77.9455,77.9852,77.9355,77.9653,37903.0
2025-04-23 12:40:00,78.55,78.56,78.54,78.55,31355.0,77.9752,77.9852,77.9653,77.9752,31355.0
2025-04-23 12:50:00,78.55,78.56,78.51,78.52,43492.0,77.9752,77.9852,77.9355,77.9455,43492.0
2025-04-23 13:00:00,78.51,78.54,78.5,78.54,70338.0,77.9355,77.9653,77.9256,77.9653,70338.0
2025-04-23 13:10:00,78.53,78.57,78.52,78.56,36155.0,77.9554,77.9951,77.9455,77.9852,36155.0
2025-04-23 13:20:00,78.56,78.57,78.53,78.55,31680.0,77.9852,77.9951,77.9554,77.9752,31680.0
2025-04-23 13:30:00,78.55,78.55,78.53,78.54,55146.0,77.9752,77.9752,77.9554,77.9653,55146.0
2025-04-23 13:40:00,78.53,78.55,78.51,78.52,23641.0,77.9554,77.9752,77.9355,77.9455,23641.0
2025-04-23 13:50:00,78.52,78.52,78.5,78.52,6492.0,77.9455,77.9455,77.9256,77.9455,6492.0
2025-04-23 14:00:00,78.52,78.52,78.49,78.52,17643.0,77.9455,77.9455,77.9157,77.9455,17643.0
2025-04-23 14:10:00,78.52,78.53,78.5,78.5,16169.0,77.9455,77.9554,77.9256,77.9256,16169.0
2025-04-23 14:20:00,78.5,78.51,78.48,78.48,154274.0,77.9256,77.9355,77.9058,77.9058,154274.0
2025-04-23 14:30:00,78.48,78.49,78.48,78.49,280149.0,77.9058,77.9157,77.9058,77.9157,280149.0
2025-04-23 14:40:00,78.49,78.49,78.48,78.48,21125.0,77.9157,77.9157,77.9058,77.9058,21125.0
2025-04-23 14:50:00,78.48,78.5,78.47,78.5,23602.0,77.9058,77.9256,77.8958,77.9256,23602.0
2025-04-23 15:00:00,78.5,78.51,78.49,78.5,331952.0,77.9256,77.9355,77.9157,77.9256,331952.0
2025-04-23 15:10:00,78.5,78.5,78.48,78.5,87521.0,77.9256,77.9256,77.9058,77.9256,87521.0
2025-04-23 15:20:00,78.5,78.5,78.47,78.48,58546.0,77.9256,77.9256,77.8958,77.9058,58546.0
2025-04-23 15:30:00,78.48,78.49,78.46,78.48,80130.0,77.9058,77.9157,77.8859,77.9058,80130.0
2025-04-23 15:40:00,78.48,78.51,78.46,78.5,339801.0,77.9058,77.9355,77.8859,77.9256,339801.0
2025-04-23 15:50:00,78.5,78.51,78.48,78.5,521866.0,77.9256,77.9355,77.9058,77.9256,521866.0
2025-04-24 09:30:00,78.53,78.68,78.51,78.66,25707.0,77.9554,78.1043,77.9355,78.0844,25707.0
2025-04-24 09:40:00,78.66,78.67,78.65,78.66,745526.0,78.0844,78.0944,78.0745,78.0844,745526.0
2025-04-24 09:50:00,78.66,78.68,78.66,78.67,27476.0,78.0844,78.1043,78.0844,78.0944,27476.0
2025-04-24 10:00:00,78.67,78.71,78.67,78.7,33570.0,78.0944,78.1341,78.0944,78.1241,33570.0
2025-04-24 10:10:00,78.7,78.72,78.7,78.7,29035.0,78.1241,78.144,78.1241,78.1241,29035.0
2025-04-24 10:20:00,78.7,78.71,78.69,78.7,48813.0,78.1241,78.1341,78.1142,78.1241,48813.0
2025-04-24 10:30:00,78.7,78.7,78.68,78.69,130988.0,78.1241,78.1241,78.1043,78.1142,130988.0
2025-04-24 10:40:00,78.69,78.7,78.67,78.68,53632.0,78.1142,78.1241,78.0944,78.1043,53632.0
2025-04-24 10:50:00,78.67,78.68,78.65,78.66,40926.0,78.0944,78.1043,78.0745,78.0844,40926.0
2025-04-24 11:00:00,78.65,78.68,78.65,78.67,41676.0,78.0745,78.1043,78.0745,78.0944,41676.0
2025-04-24 11:10:00,78.67,78.7,78.67,78.69,59378.0,78.0944,78.1241,78.0944,78.1142,59378.0
2025-04-24 11:20:00,78.69,78.7,78.68,78.68,21783.0,78.1142,78.1241,78.1043,78.1043,21783.0
2025-04-24 11:30:00,78.68,78.7,78.67,78.7,21719.0,78.1043,78.1241,78.0944,78.1241,21719.0
2025-04-24 11:40:00,78.7,78.7,78.68,78.69,18514.0,78.1241,78.1241,78.1043,78.1142,18514.0
2025-04-24 11:50:00,78.69,78.71,78.68,78.7,31873.0,78.1142,78.1341,78.1043,78.1241,31873.0
2025-04-24 12:00:00,78.7,78.71,78.69,78.7,28076.0,78.1241,78.1341,78.1142,78.1241,28076.0
2025-04-24 12:10:00,78.7,78.74,78.7,78.73,23185.0,78.1241,78.1639,78.1241,78.1539,23185.0
2025-04-24 12:20:00,78.73,78.75,78.73,78.74,28048.0,78.1539,78.1738,78.1539,78.1639,28048.0
2025-04-24 12:30:00,78.73,78.76,78.73,78.75,210630.0,78.1539,78.1837,78.1539,78.1738,210630.0
2025-04-24 12:40:00,78.76,78.77,78.74,78.77,74452.0,78.1837,78.1936,78.1639,78.1936,74452.0
2025-04-24 12:50:00,78.76,78.77,78.74,78.75,20346.0,78.1837,78.1936,78.1639,78.1738,20346.0
2025-04-24 13:00:00,78.75,78.75,78.74,78.75,82137.0,78.1738,78.1738,78.1639,78.1738,82137.0
2025-04-24 13:10:00,78.75,78.75,78.72,78.73,31109.0,78.1738,78.1738,78.144,78.1539,31109.0
2025-04-24 13:20:00,78.73,78.74,78.72,78.73,39729.0,78.1539,78.1639,78.144,78.1539,39729.0
2025-04-24 13:30:00,78.73,78.73,78.72,78.73,29575.0,78.1539,78.1539,78.144,78.1539,29575.0
2025-04-24 13:40:00,78.73,78.73,78.7,78.73,73571.0,78.1539,78.1539,78.1241,78.1539,73571.0
2025-04-24 13:50:00,78.73,78.76,78.73,78.75,40703.0,78.1539,78.1837,78.1539,78.1738,40703.0
2025-04-24 14:00:00,78.75,78.77,78.74,78.76,93675.0,78.1738,78.1936,78.1639,78.1837,93675.0
2025-04-24 14:10:00,78.76,78.76,78.75,78.76,64562.0,78.1837,78.1837,78.1738,78.1837,64562.0
2025-04-24 14:20:00,78.76,78.77,78.75,78.76,55768.0,78.1837,78.1936,78.1738,78.1837,55768.0
2025-04-24 14:30:00,78.76,78.76,78.75,78.76,44299.0,78.1837,78.1837,78.1738,78.1837,44299.0
2025-04-24 14:40:00,78.76,78.77,78.75,78.77,77941.0,78.1837,78.1936,78.1738,78.1936,77941.0
2025-04-24 14:50:00,78.77,78.77,78.76,78.77,61773.0,78.1936,78.1936,78.1837,78.1936,61773.0
2025-04-24 15:00:00,78.77,78.77,78.76,78.77,49477.0,78.1936,78.1936,78.1837,78.1936,49477.0
2025-04-24 15:10:00,78.76,78.78,78.76,78.78,101528.0,78.1837,78.2036,78.1837,78.2036,101528.0
2025-04-24 15:20:00,78.77,78.78,78.76,78.77,120364.0,78.1936,78.2036,78.1837,78.1936,120364.0
2025-04-24 15:30:00,78.77,78.79,78.76,78.79,121908.0,78.1936,78.2135,78.1837,78.2135,121908.0
2025-04-24 15:40:00,78.78,78.8,78.78,78.79,181322.0,78.2036,78.2234,78.2036,78.2135,181322.0
2025-04-24 15:50:00,78.79,78.8,78.78,78.8,364385.0,78.2135,78.2234,78.2036,78.2234,364385.0
2025-04-25 09:30:00,78.91,78.91,78.79,78.83,56303.0,78.3326,78.3326,78.2135,78.2532,56303.0
2025-04-25 09:40:00,78.83,78.84,78.82,78.83,14519.0,78.2532,78.2631,78.2433,78.2532,14519.0
2025-04-25 09:50:00,78.83,78.84,78.82,78.83,27997.0,78.2532,78.2631,78.2433,78.2532,27997.0
2025-04-25 10:00:00,78.82,78.83,78.81,78.82,38982.0,78.2433,78.2532,78.2333,78.2433,38982.0
2025-04-25 10:10:00,78.81,78.85,78.81,78.85,44232.0,78.2333,78.2731,78.2333,78.2731,44232.0
2025-04-25 10:20:00,78.84,78.86,78.83,78.85,59854.0,78.2631,78.283,78.2532,78.2731,59854.0
2025-04-25 10:30:00,78.86,78.87,78.85,78.87,63755.0,78.283,78.2929,78.2731,78.2929,63755.0
2025-04-25 10:40:00,78.87,78.87,78.86,78.87,317903.0,78.2929,78.2929,78.283,78.2929,317903.0
2025-04-25 10:50:00,78.87,78.88,78.85,78.86,145073.0,78.2929,78.3028,78.2731,78.283,145073.0
2025-04-25 11:00:00,78.86,78.89,78.85,78.89,49157.0,78.283,78.3128,78.2731,78.3128,49157.0
2025-04-25 11:10:00,78.89,78.9,78.88,78.9,60424.0,78.3128,78.3227,78.3028,78.3227,60424.0
2025-04-25 11:20:00,78.9,78.9,78.88,78.9,163268.0,78.3227,78.3227,78.3028,78.3227,163268.0
2025-04-25 11:30:00,78.9,78.92,78.89,78.92,110997.0,78.3227,78.3425,78.3128,78.3425,110997.0
2025-04-25 11:40:00,78.92,78.93,78.91,78.93,57401.0,78.3425,78.3525,78.3326,78.3525,57401.0
2025-04-25 11:50:00,78.93,78.95,78.92,78.95,72368.0,78.3525,78.3723,78.3425,78.3723,72368.0
2025-04-25 12:00:00,78.95,78.96,78.94,78.95,116035.0,78.3723,78.3822,78.3624,78.3723,116035.0
2025-04-25 12:10:00,78.95,78.96,78.95,78.95,72999.0,78.3723,78.3822,78.3723,78.3723,72999.0
2025-04-25 12:20:00,78.95,78.96,78.94,78.95,90214.0,78.3723,78.3822,78.3624,78.3723,90214.0
2025-04-25 12:30:00,78.95,78.95,78.94,78.95,28161.0,78.3723,78.3723,78.3624,78.3723,28161.0
2025-04-25 12:40:00,78.95,78.95,78.92,78.92,86540.0,78.3723,78.3723,78.3425,78.3425,86540.0
2025-04-25 12:50:00,78.92,78.93,78.92,78.92,60538.0,78.3425,78.3525,78.3425,78.3425,60538.0
2025-04-25 13:00:00,78.92,78.93,78.92,78.92,64410.0,78.3425,78.3525,78.3425,78.3425,64410.0
2025-04-25 13:10:00,78.92,78.93,78.91,78.92,65080.0,78.3425,78.3525,78.3326,78.3425,65080.0
2025-04-25 13:20:00,78.92,78.93,78.91,78.92,131114.0,78.3425,78.3525,78.3326,78.3425,131114.0
2025-04-25 13:30:00,78.92,78.95,78.92,78.94,221465.0,78.3425,78.3723,78.3425,78.3624,221465.0
2025-04-25 13:40:00,78.94,78.95,78.93,78.95,54099.0,78.3624,78.3723,78.3525,78.3723,54099.0
2025-04-25 13:50:00,78.95,78.96,78.94,78.95,70230.0,78.3723,78.3822,78.3624,78.3723,70230.0
2025-04-25 14:00:00,78.95,78.96,78.94,78.95,117667.0,78.3723,78.3822,78.3624,78.3723,117667.0
2025-04-25 14:10:00,78.95,78.95,78.94,78.95,130506.0,78.3723,78.3723,78.3624,78.3723,130506.0
2025-04-25 14:20:00,78.95,78.95,78.94,78.94,171562.0,78.3723,78.3723,78.3624,78.3624,171562.0
2025-04-25 14:30:00,78.93,78.94,78.93,78.94,122234.0,78.3525,78.3624,78.3525,78.3624,122234.0
2025-04-25 14:40:00,78.94,78.96,78.93,78.95,202800.0,78.3624,78.3822,78.3525,78.3723,202800.0
2025-04-25 14:50:00,78.95,78.96,78.94,78.95,140142.0,78.3723,78.3822,78.3624,78.3723,140142.0
2025-04-25 15:00:00,78.95,78.95,78.94,78.95,108851.0,78.3723,78.3723,78.3624,78.3723,108851.0
2025-04-25 15:10:00,78.95,78.95,78.93,78.94,158780.0,78.3723,78.3723,78.3525,78.3624,158780.0
2025-04-25 15:20:00,78.94,78.94,78.93,78.94,126643.0,78.3624,78.3624,78.3525,78.3624,126643.0
2025-04-25 15:30:00,78.94,78.95,78.93,78.95,341262.0,78.3624,78.3723,78.3525,78.3723,341262.0
2025-04-25 15:40:00,78.95,78.95,78.94,78.95,285037.0,78.3723,78.3723,78.3624,78.3723,285037.0
2025-04-25 15:50:00,78.95,78.96,78.94,78.94,353578.0,78.3723,78.3822,78.3624,78.3624,353578.0
2025-04-28 09:30:00,78.91,78.96,78.91,78.94,107277.0,78.3326,78.3822,78.3326,78.3624,107277.0
2025-04-28 09:40:00,78.95,78.97,78.94,78.97,89378.0,78.3723,78.3922,78.3624,78.3922,89378.0
2025-04-28 09:50:00,78.97,78.97,78.95,78.95,74109.0,78.3922,78.3922,78.3723,78.3723,74109.0
2025-04-28 10:00:00,78.95,78.98,78.95,78.98,132582.0,78.3723,78.4021,78.3723,78.4021,132582.0
2025-04-28 10:10:00,78.98,78.98,78.97,78.98,83762.0,78.4021,78.4021,78.3922,78.4021,83762.0
2025-04-28 10:20:00,78.98,78.98,78.96,78.98,137752.0,78.4021,78.4021,78.3822,78.4021,137752.0
2025-04-28 10:30:00,78.98,79.0,78.97,78.99,70058.0,78.4021,78.422,78.3922,78.412,70058.0
2025-04-28 10:40:00,79.0,79.0,78.99,79.0,61453.0,78.422,78.422,78.412,78.422,61453.0
2025-04-28 10:50:00,79.0,79.01,78.99,78.99,109211.0,78.422,78.4319,78.412,78.412,109211.0
2025-04-28 11:00:00,79.0,79.02,78.99,79.0,69917.0,78.422,78.4418,78.412,78.422,69917.0
2025-04-28 11:10:00,79.0,79.0,78.99,79.0,92579.0,78.422,78.422,78.412,78.422,92579.0
2025-04-28 11:20:00,79.0,79.0,78.98,78.98,62656.0,78.422,78.422,78.4021,78.4021,62656.0
2025-04-28 11:30:00,78.98,78.99,78.98,78.98,309012.0,78.4021,78.412,78.4021,78.4021,309012.0
2025-04-28 11:40:00,78.98,79.02,78.98,79.02,51901.0,78.4021,78.4418,78.4021,78.4418,51901.0
2025-04-28 11:50:00,79.02,79.03,79.01,79.03,83030.0,78.4418,78.4517,78.4319,78.4517,83030.0
2025-04-28 12:00:00,79.02,79.03,79.01,79.02,98513.0,78.4418,78.4517,78.4319,78.4418,98513.0
2025-04-28 12:10:00,79.02,79.02,79.0,79.0,212090.0,78.4418,78.4418,78.422,78.422,212090.0
2025-04-28 12:20:00,79.01,79.01,79.0,79.01,48277.0,78.4319,78.4319,78.422,78.4319,48277.0
2025-04-28 12:30:00,79.0,79.03,78.99,79.02,159934.0,78.422,78.4517,78.412,78.4418,159934.0
2025-04-28 12:40:00,79.02,79.04,79.02,79.04,49827.0,78.4418,78.4617,78.4418,78.4617,49827.0
2025-04-28 12:50:00,79.04,79.05,79.03,79.05,88916.0,78.4617,78.4716,78.4517,78.4716,88916.0
2025-04-28 13:00:00,79.05,79.06,79.04,79.05,27446.0,78.4716,78.4815,78.4617,78.4716,27446.0
2025-04-28 13:10:00,79.04,79.05,79.03,79.04,30876.0,78.4617,78.4716,78.4517,78.4617,30876.0
2025-04-28 13:20:00,79.03,79.04,79.03,79.03,22693.0,78.4517,78.4617,78.4517,78.4517,22693.0
2025-04-28 13:30:00,79.02,79.03,79.01,79.03,50868.0,78.4418,78.4517,78.4319,78.4517,50868.0
2025-04-28 13:40:00,79.03,79.04,79.02,79.03,45226.0,78.4517,78.4617,78.4418,78.4517,45226.0
2025-04-28 13:50:00,79.03,79.03,79.01,79.01,21131.0,78.4517,78.4517,78.4319,78.4319,21131.0
2025-04-28 14:00:00,79.02,79.03,79.01,79.02,30546.0,78.4418,78.4517,78.4319,78.4418,30546.0
2025-04-28 14:10:00,79.02,79.03,79.02,79.03,29071.0,78.4418,78.4517,78.4418,78.4517,29071.0
2025-04-28 14:20:00,79.02,79.04,79.02,79.04,14552.0,78.4418,78.4617,78.4418,78.4617,14552.0
2025-04-28 14:30:00,79.03,79.05,79.03,79.05,34297.0,78.4517,78.4716,78.4517,78.4716,34297.0
2025-04-28 14:40:00,79.05,79.06,79.03,79.04,43190.0,78.4716,78.4815,78.4517,78.4617,43190.0
2025-04-28 14:50:00,79.03,79.05,79.03,79.05,38801.0,78.4517,78.4716,78.4517,78.4716,38801.0
2025-04-28 15:00:00,79.05,79.09,79.04,79.08,69783.0,78.4716,78.5113,78.4617,78.5014,69783.0
2025-04-28 15:10:00,79.09,79.1,79.08,79.09,97886.0,78.5113,78.5212,78.5014,78.5113,97886.0
2025-04-28 15:20:00,79.09,79.1,79.08,79.09,154237.0,78.5113,78.5212,78.5014,78.5113,154237.0
2025-04-28 15:30:00,79.09,79.09,79.07,79.08,90381.0,78.5113,78.5113,78.4914,78.5014,90381.0
2025-04-28 15:40:00,79.08,79.08,79.04,79.05,740565.0,78.5014,78.5014,78.4617,78.4716,740565.0
2025-04-28 15:50:00,79.05,79.09,79.04,79.08,522656.0,78.4716,78.5113,78.4617,78.5014,522656.0
2025-04-29 09:30:00,79.08,79.08,79.04,79.06,91950.0,78.5014,78.5014,78.4617,78.4815,91950.0
2025-04-29 09:40:00,79.07,79.1,79.06,79.09,34882.0,78.4914,78.5212,78.4815,78.5113,34882.0
2025-04-29 09:50:00,79.09,79.12,79.09,79.11,18158.0,78.5113,78.5411,78.5113,78.5311,18158.0
2025-04-29 10:00:00,79.11,79.13,79.1,79.11,15768.0,78.5311,78.551,78.5212,78.5311,15768.0
2025-04-29 10:10:00,79.11,79.12,79.1,79.11,70658.0,78.5311,78.5411,78.5212,78.5311,70658.0
2025-04-29 10:20:00,79.11,79.12,79.09,79.12,100206.0,78.5311,78.5411,78.5113,78.5411,100206.0
2025-04-29 10:30:00,79.12,79.13,79.11,79.12,36615.0,78.5411,78.551,78.5311,78.5411,36615.0
2025-04-29 10:40:00,79.12,79.12,79.1,79.11,18641.0,78.5411,78.5411,78.5212,78.5311,18641.0
2025-04-29 10:50:00,79.11,79.12,79.09,79.12,21235.0,78.5311,78.5411,78.5113,78.5411,21235.0
2025-04-29 11:00:00,79.12,79.12,79.1,79.12,43441.0,78.5411,78.5411,78.5212,78.5411,43441.0
2025-04-29 11:10:00,79.12,79.13,79.11,79.12,11856.0,78.5411,78.551,78.5311,78.5411,11856.0
2025-04-29 11:20:00,79.12,79.12,79.1,79.11,6018.0,78.5411,78.5411,78.5212,78.5311,6018.0
2025-04-29 11:30:00,79.12,79.13,79.11,79.12,41119.0,78.5411,78.551,78.5311,78.5411,41119.0
2025-04-29 11:40:00,79.12,79.12,79.11,79.12,11749.0,78.5411,78.5411,78.5311,78.5411,11749.0
2025-04-29 11:50:00,79.11,79.12,79.11,79.12,19809.0,78.5311,78.5411,78.5311,78.5411,19809.0
2025-04-29 12:00:00,79.12,79.14,79.12,79.14,29867.0,78.5411,78.5609,78.5411,78.5609,29867.0
2025-04-29 12:10:00,79.14,79.15,79.13,79.14,14761.0,78.5609,78.5709,78.551,78.5609,14761.0
2025-04-29 12:20:00,79.14,79.15,79.14,79.15,25953.0,78.5609,78.5709,78.5609,78.5709,25953.0
2025-04-29 12:30:00,79.15,79.15,79.13,79.14,7746.0,78.5709,78.5709,78.551,78.5609,7746.0
2025-04-29 12:40:00,79.14,79.15,79.13,79.14,19759.0,78.5609,78.5709,78.551,78.5609,19759.0
2025-04-29 12:50:00,79.13,79.14,79.11,79.12,33279.0,78.551,78.5609,78.5311,78.5411,33279.0
2025-04-29 13:00:00,79.12,79.13,79.11,79.13,37593.0,78.5411,78.551,78.5311,78.551,37593.0
2025-04-29 13:10:00,79.12,79.13,79.11,79.12,27812.0,78.5411,78.551,78.5311,78.5411,27812.0
2025-04-29 13:20:00,79.12,79.13,79.12,79.13,8522.0,78.5411,78.551,78.5411,78.551,8522.0
2025-04-29 13:30:00,79.12,79.13,79.12,79.13,15668.0,78.5411,78.551,78.5411,78.551,15668.0
2025-04-29 13:40:00,79.14,79.14,79.13,79.14,119870.0,78.5609,78.5609,78.551,78.5609,119870.0
2025-04-29 13:50:00,79.14,79.15,79.13,79.14,11031.0,78.5609,78.5709,78.551,78.5609,11031.0
2025-04-29 14:00:00,79.14,79.15,79.13,79.15,51303.0,78.5609,78.5709,78.551,78.5709,51303.0
2025-04-29 14:10:00,79.15,79.16,79.14,79.15,31391.0,78.5709,78.5808,78.5609,78.5709,31391.0
2025-04-29 14:20:00,79.16,79.16,79.13,79.13,11940.0,78.5808,78.5808,78.551,78.551,11940.0
2025-04-29 14:30:00,79.13,79.13,79.11,79.11,77158.0,78.551,78.551,78.5311,78.5311,77158.0
2025-04-29 14:40:00,79.12,79.12,79.11,79.12,151702.0,78.5411,78.5411,78.5311,78.5411,151702.0
2025-04-29 14:50:00,79.12,79.13,79.11,79.13,285614.0,78.5411,78.551,78.5311,78.551,285614.0
2025-04-29 15:00:00,79.13,79.14,79.12,79.13,138690.0,78.551,78.5609,78.5411,78.551,138690.0
2025-04-29 15:10:00,79.13,79.13,79.12,79.13,178359.0,78.551,78.551,78.5411,78.551,178359.0
2025-04-29 15:20:00,79.13,79.14,79.12,79.14,184098.0,78.551,78.5609,78.5411,78.5609,184098.0
2025-04-29 15:30:00,79.14,79.14,79.11,79.13,178926.0,78.5609,78.5609,78.5311,78.551,178926.0
2025-04-29 15:40:00,79.13,79.13,79.11,79.13,170314.0,78.551,78.551,78.5311,78.551,170314.0
2025-04-29 15:50:00,79.13,79.14,79.12,79.14,53888.0,78.551,78.5609,78.5411,78.5609,53888.0
2025-04-30 09:30:00,79.18,79.18,79.1,79.15,52052.0,78.6006,78.6006,78.5212,78.5709,52052.0
2025-04-30 09:40:00,79.15,79.17,79.13,79.14,73727.0,78.5709,78.5907,78.551,78.5609,73727.0
2025-04-30 09:50:00,79.14,79.15,79.11,79.12,20028.0,78.5609,78.5709,78.5311,78.5411,20028.0
2025-04-30 10:00:00,79.12,79.13,79.09,79.09,73192.0,78.5411,78.551,78.5113,78.5113,73192.0
2025-04-30 10:10:00,79.09,79.14,79.09,79.14,102228.0,78.5113,78.5609,78.5113,78.5609,102228.0
2025-04-30 10:20:00,79.14,79.15,79.13,79.14,53019.0,78.5609,78.5709,78.551,78.5609,53019.0
2025-04-30 10:30:00,79.13,79.15,79.13,79.14,28252.0,78.551,78.5709,78.551,78.5609,28252.0
2025-04-30 10:40:00,79.14,79.16,79.13,79.16,32906.0,78.5609,78.5808,78.551,78.5808,32906.0
2025-04-30 10:50:00,79.17,79.18,79.15,79.16,144739.0,78.5907,78.6006,78.5709,78.5808,144739.0
2025-04-30 11:00:00,79.16,79.18,79.15,79.16,86342.0,78.5808,78.6006,78.5709,78.5808,86342.0
2025-04-30 11:10:00,79.16,79.17,79.15,79.16,138214.0,78.5808,78.5907,78.5709,78.5808,138214.0
2025-04-30 11:20:00,79.17,79.17,79.15,79.17,185923.0,78.5907,78.5907,78.5709,78.5907,185923.0
2025-04-30 11:30:00,79.17,79.17,79.16,79.17,96043.0,78.5907,78.5907,78.5808,78.5907,96043.0
2025-04-30 11:40:00,79.16,79.17,79.14,79.15,287120.0,78.5808,78.5907,78.5609,78.5709,287120.0
2025-04-30 11:50:00,79.15,79.16,79.14,79.15,151893.0,78.5709,78.5808,78.5609,78.5709,151893.0
2025-04-30 12:00:00,79.15,79.15,79.11,79.12,156564.0,78.5709,78.5709,78.5311,78.5411,156564.0
2025-04-30 12:10:00,79.12,79.13,79.11,79.12,76614.0,78.5411,78.551,78.5311,78.5411,76614.0
2025-04-30 12:20:00,79.12,79.12,79.1,79.11,64606.0,78.5411,78.5411,78.5212,78.5311,64606.0
2025-04-30 12:30:00,79.11,79.13,79.1,79.13,53574.0,78.5311,78.551,78.5212,78.551,53574.0
2025-04-30 12:40:00,79.12,79.13,79.12,79.13,42812.0,78.5411,78.551,78.5411,78.551,42812.0
2025-04-30 12:50:00,79.13,79.14,79.12,79.14,64747.0,78.551,78.5609,78.5411,78.5609,64747.0
2025-04-30 13:00:00,79.13,79.13,79.1,79.11,43149.0,78.551,78.551,78.5212,78.5311,43149.0
2025-04-30 13:10:00,79.11,79.12,79.1,79.12,33606.0,78.5311,78.5411,78.5212,78.5411,33606.0
2025-04-30 13:20:00,79.11,79.13,79.11,79.13,31404.0,78.5311,78.551,78.5311,78.551,31404.0
2025-04-30 13:30:00,79.13,79.15,79.12,79.15,75379.0,78.551,78.5709,78.5411,78.5709,75379.0
2025-04-30 13:40:00,79.15,79.15,79.13,79.13,77794.0,78.5709,78.5709,78.551,78.551,77794.0
2025-04-30 13:50:00,79.13,79.14,79.13,79.13,67596.0,78.551,78.5609,78.551,78.551,67596.0
2025-04-30 14:00:00,79.14,79.14,79.11,79.12,116639.0,78.5609,78.5609,78.5311,78.5411,116639.0
2025-04-30 14:10:00,79.12,79.15,79.12,79.12,65654.0,78.5411,78.5709,78.5411,78.5411,65654.0
2025-04-30 14:20:00,79.12,79.13,79.1,79.11,23436.0,78.5411,78.551,78.5212,78.5311,23436.0
2025-04-30 14:30:00,79.11,79.13,79.1,79.11,29130.0,78.5311,78.551,78.5212,78.5311,29130.0
2025-04-30 14:40:00,79.11,79.11,79.09,79.09,34510.0,78.5311,78.5311,78.5113,78.5113,34510.0
2025-04-30 14:50:00,79.1,79.1,79.08,79.09,21938.0,78.5212,78.5212,78.5014,78.5113,21938.0
2025-04-30 15:00:00,79.09,79.13,79.09,79.12,36952.0,78.5113,78.551,78.5113,78.5411,36952.0
2025-04-30 15:10:00,79.13,79.15,79.12,79.14,37057.0,78.551,78.5709,78.5411,78.5609,37057.0
2025-04-30 15:20:00,79.15,79.18,79.14,79.17,91114.0,78.5709,78.6006,78.5609,78.5907,91114.0
2025-04-30 15:30:00,79.17,79.18,79.15,79.16,106767.0,78.5907,78.6006,78.5709,78.5808,106767.0
2025-04-30 15:40:00,79.15,79.19,79.15,79.17,84559.0,78.5709,78.6106,78.5709,78.5907,84559.0
2025-04-30 15:50:00,79.17,79.19,79.15,79.17,154564.0,78.5907,78.6106,78.5709,78.5907,154564.0
2025-05-01 09:30:00,78.97,79.06,78.95,78.95,36178.0,78.6733,78.763,78.6534,78.6534,36178.0
2025-05-01 09:40:00,78.95,78.97,78.95,78.97,45437.0,78.6534,78.6733,78.6534,78.6733,45437.0
2025-05-01 09:50:00,78.97,78.98,78.96,78.97,16966.0,78.6733,78.6833,78.6633,78.6733,16966.0
2025-05-01 10:00:00,78.97,78.97,78.88,78.89,77289.0,78.6733,78.6733,78.5836,78.5936,77289.0
2025-05-01 10:10:00,78.9,78.9,78.86,78.87,45412.0,78.6036,78.6036,78.5637,78.5737,45412.0
2025-05-01 10:20:00,78.86,78.87,78.84,78.84,40187.0,78.5637,78.5737,78.5438,78.5438,40187.0
2025-05-01 10:30:00,78.84,78.87,78.84,78.86,42815.0,78.5438,78.5737,78.5438,78.5637,42815.0
2025-05-01 10:40:00,78.86,78.87,78.82,78.84,61740.0,78.5637,78.5737,78.5239,78.5438,61740.0
2025-05-01 10:50:00,78.84,78.86,78.81,78.81,34028.0,78.5438,78.5637,78.5139,78.5139,34028.0
2025-05-01 11:00:00,78.82,78.84,78.82,78.84,149012.0,78.5239,78.5438,78.5239,78.5438,149012.0
2025-05-01 11:10:00,78.84,78.85,78.82,78.83,44465.0,78.5438,78.5537,78.5239,78.5338,44465.0
2025-05-01 11:20:00,78.83,78.83,78.8,78.81,65052.0,78.5338,78.5338,78.5039,78.5139,65052.0
2025-05-01 11:30:00,78.81,78.82,78.8,78.81,113257.0,78.5139,78.5239,78.5039,78.5139,113257.0
2025-05-01 11:40:00,78.81,78.81,78.78,78.79,96160.0,78.5139,78.5139,78.484,78.494,96160.0
2025-05-01 11:50:00,78.78,78.81,78.78,78.81,83594.0,78.484,78.5139,78.484,78.5139,83594.0
2025-05-01 12:00:00,78.81,78.81,78.78,78.79,71876.0,78.5139,78.5139,78.484,78.494,71876.0
2025-05-01 12:10:00,78.79,78.8,78.77,78.78,192234.0,78.494,78.5039,78.474,78.484,192234.0
2025-05-01 12:20:00,78.78,78.78,78.75,78.76,176301.0,78.484,78.484,78.4541,78.4641,176301.0
2025-05-01 12:30:00,78.76,78.78,78.75,78.78,92559.0,78.4641,78.484,78.4541,78.484,92559.0
2025-05-01 12:40:00,78.78,78.78,78.77,78.78,68338.0,78.484,78.484,78.474,78.484,68338.0
2025-05-01 12:50:00,78.78,78.8,78.77,78.8,62104.0,78.484,78.5039,78.474,78.5039,62104.0
2025-05-01 13:00:00,78.8,78.8,78.78,78.79,80130.0,78.5039,78.5039,78.484,78.494,80130.0
2025-05-01 13:10:00,78.79,78.79,78.78,78.79,64432.0,78.494,78.494,78.484,78.494,64432.0
2025-05-01 13:20:00,78.79,78.79,78.78,78.79,67736.0,78.494,78.494,78.484,78.494,67736.0
2025-05-01 13:30:00,78.79,78.79,78.77,78.77,72240.0,78.494,78.494,78.474,78.474,72240.0
2025-05-01 13:40:00,78.78,78.78,78.75,78.75,94627.0,78.484,78.484,78.4541,78.4541,94627.0
2025-05-01 13:50:00,78.75,78.75,78.72,78.73,75200.0,78.4541,78.4541,78.4242,78.4342,75200.0
2025-05-01 14:00:00,78.73,78.73,78.7,78.73,129261.0,78.4342,78.4342,78.4043,78.4342,129261.0
2025-05-01 14:10:00,78.73,78.74,78.71,78.72,56872.0,78.4342,78.4442,78.4143,78.4242,56872.0
2025-05-01 14:20:00,78.71,78.72,78.69,78.72,140700.0,78.4143,78.4242,78.3943,78.4242,140700.0
2025-05-01 14:30:00,78.72,78.73,78.71,78.73,94630.0,78.4242,78.4342,78.4143,78.4342,94630.0
2025-05-01 14:40:00,78.72,78.76,78.72,78.76,103809.0,78.4242,78.4641,78.4242,78.4641,103809.0
2025-05-01 14:50:00,78.76,78.76,78.74,78.75,85109.0,78.4641,78.4641,78.4442,78.4541,85109.0
2025-05-01 15:00:00,78.75,78.75,78.73,78.73,104288.0,78.4541,78.4541,78.4342,78.4342,104288.0
2025-05-01 15:10:00,78.73,78.74,78.73,78.73,102232.0,78.4342,78.4442,78.4342,78.4342,102232.0
2025-05-01 15:20:00,78.73,78.74,78.73,78.73,165418.0,78.4342,78.4442,78.4342,78.4342,165418.0
2025-05-01 15:30:00,78.73,78.74,78.72,78.73,1125808.0,78.4342,78.4442,78.4242,78.4342,1125808.0
2025-05-01 15:40:00,78.73,78.74,78.72,78.74,287624.0,78.4342,78.4442,78.4242,78.4442,287624.0
2025-05-01 15:50:00,78.74,78.76,78.73,78.75,246538.0,78.4442,78.4641,78.4342,78.4541,246538.0
2025-05-02 09:30:00,78.76,78.76,78.66,78.7,65396.0,78.4641,78.4641,78.3645,78.4043,65396.0
2025-05-02 09:40:00,78.71,78.72,78.69,78.71,44324.0,78.4143,78.4242,78.3943,78.4143,44324.0
2025-05-02 09:50:00,78.71,78.72,78.7,78.72,28405.0,78.4143,78.4242,78.4043,78.4242,28405.0
2025-05-02 10:00:00,78.71,78.72,78.68,78.69,47138.0,78.4143,78.4242,78.3844,78.3943,47138.0
2025-05-02 10:10:00,78.69,78.69,78.67,78.67,313303.0,78.3943,78.3943,78.3744,78.3744,313303.0
2025-05-02 10:20:00,78.67,78.68,78.66,78.67,468897.0,78.3744,78.3844,78.3645,78.3744,468897.0
2025-05-02 10:30:00,78.68,78.69,78.66,78.67,169017.0,78.3844,78.3943,78.3645,78.3744,169017.0
2025-05-02 10:40:00,78.67,78.67,78.64,78.65,378002.0,78.3744,78.3744,78.3445,78.3545,378002.0
2025-05-02 10:50:00,78.64,78.65,78.63,78.64,385402.0,78.3445,78.3545,78.3346,78.3445,385402.0
2025-05-02 11:00:00,78.64,78.65,78.62,78.63,150710.0,78.3445,78.3545,78.3246,78.3346,150710.0
2025-05-02 11:10:00,78.63,78.64,78.62,78.64,160198.0,78.3346,78.3445,78.3246,78.3445,160198.0
2025-05-02 11:20:00,78.64,78.64,78.61,78.62,170961.0,78.3445,78.3445,78.3146,78.3246,170961.0
2025-05-02 11:30:00,78.62,78.65,78.61,78.64,78529.0,78.3246,78.3545,78.3146,78.3445,78529.0
2025-05-02 11:40:00,78.64,78.65,78.61,78.62,48652.0,78.3445,78.3545,78.3146,78.3246,48652.0
2025-05-02 11:50:00,78.61,78.61,78.6,78.61,35245.0,78.3146,78.3146,78.3047,78.3146,35245.0
2025-05-02 12:00:00,78.61,78.63,78.6,78.61,242195.0,78.3146,78.3346,78.3047,78.3146,242195.0
2025-05-02 12:10:00,78.61,78.61,78.6,78.61,106452.0,78.3146,78.3146,78.3047,78.3146,106452.0
2025-05-02 12:20:00,78.61,78.61,78.59,78.61,47693.0,78.3146,78.3146,78.2947,78.3146,47693.0
2025-05-02 12:30:00,78.6,78.6,78.58,78.59,31801.0,78.3047,78.3047,78.2848,78.2947,31801.0
2025-05-02 12:40:00,78.59,78.59,78.56,78.56,39825.0,78.2947,78.2947,78.2648,78.2648,39825.0
2025-05-02 12:50:00,78.56,78.57,78.56,78.56,22323.0,78.2648,78.2748,78.2648,78.2648,22323.0
2025-05-02 13:00:00,78.56,78.57,78.55,78.56,39042.0,78.2648,78.2748,78.2549,78.2648,39042.0
2025-05-02 13:10:00,78.57,78.58,78.56,78.58,29672.0,78.2748,78.2848,78.2648,78.2848,29672.0
2025-05-02 13:20:00,78.58,78.6,78.57,78.59,46872.0,78.2848,78.3047,78.2748,78.2947,46872.0
2025-05-02 13:30:00,78.59,78.61,78.59,78.6,131311.0,78.2947,78.3146,78.2947,78.3047,131311.0
2025-05-02 13:40:00,78.61,78.61,78.6,78.61,71061.0,78.3146,78.3146,78.3047,78.3146,71061.0
2025-05-02 13:50:00,78.61,78.62,78.6,78.62,1369902.0,78.3146,78.3246,78.3047,78.3246,1369902.0
2025-05-02 14:00:00,78.62,78.62,78.61,78.62,27166.0,78.3246,78.3246,78.3146,78.3246,27166.0
2025-05-02 14:10:00,78.62,78.62,78.59,78.59,34608.0,78.3246,78.3246,78.2947,78.2947,34608.0
2025-05-02 14:20:00,78.59,78.6,78.57,78.58,55357.0,78.2947,78.3047,78.2748,78.2848,55357.0
2025-05-02 14:30:00,78.58,78.6,78.57,78.59,64936.0,78.2848,78.3047,78.2748,78.2947,64936.0
2025-05-02 14:40:00,78.59,78.6,78.58,78.59,67341.0,78.2947,78.3047,78.2848,78.2947,67341.0
2025-05-02 14:50:00,78.59,78.61,78.58,78.61,42706.0,78.2947,78.3146,78.2848,78.3146,42706.0
2025-05-02 15:00:00,78.61,78.62,78.6,78.62,37615.0,78.3146,78.3246,78.3047,78.3246,37615.0
2025-05-02 15:10:00,78.62,78.62,78.61,78.62,109136.0,78.3246,78.3246,78.3146,78.3246,109136.0
2025-05-02 15:20:00,78.62,78.62,78.61,78.61,40524.0,78.3246,78.3246,78.3146,78.3146,40524.0
2025-05-02 15:30:00,78.62,78.62,78.6,78.61,51532.0,78.3246,78.3246,78.3047,78.3146,51532.0
2025-05-02 15:40:00,78.61,78.63,78.6,78.62,139345.0,78.3146,78.3346,78.3047,78.3246,139345.0
2025-05-02 15:50:00,78.62,78.63,78.61,78.62,277481.0,78.3246,78.3346,78.3146,78.3246,277481.0
2025-05-05 09:30:00,78.64,78.7,78.6,78.62,126361.0,78.3445,78.4043,78.3047,78.3246,126361.0
2025-05-05 09:40:00,78.62,78.62,78.6,78.61,72601.0,78.3246,78.3246,78.3047,78.3146,72601.0
2025-05-05 09:50:00,78.61,78.63,78.6,78.62,67922.0,78.3146,78.3346,78.3047,78.3246,67922.0
2025-05-05 10:00:00,78.61,78.61,78.55,78.58,53101.0,78.3146,78.3146,78.2549,78.2848,53101.0
2025-05-05 10:10:00,78.57,78.58,78.55,78.56,63380.0,78.2748,78.2848,78.2549,78.2648,63380.0
2025-05-05 10:20:00,78.55,78.56,78.54,78.56,461200.0,78.2549,78.2648,78.2449,78.2648,461200.0
2025-05-05 10:30:00,78.56,78.56,78.54,78.55,33124.0,78.2648,78.2648,78.2449,78.2549,33124.0
2025-05-05 10:40:00,78.55,78.57,78.55,78.56,32195.0,78.2549,78.2748,78.2549,78.2648,32195.0
2025-05-05 10:50:00,78.56,78.58,78.55,78.58,211770.0,78.2648,78.2848,78.2549,78.2848,211770.0
2025-05-05 11:00:00,78.58,78.6,78.57,78.59,36996.0,78.2848,78.3047,78.2748,78.2947,36996.0
2025-05-05 11:10:00,78.59,78.61,78.59,78.59,84660.0,78.2947,78.3146,78.2947,78.2947,84660.0
2025-05-05 11:20:00,78.6,78.61,78.59,78.59,52737.0,78.3047,78.3146,78.2947,78.2947,52737.0
2025-05-05 11:30:00,78.59,78.6,78.59,78.59,23442.0,78.2947,78.3047,78.2947,78.2947,23442.0
2025-05-05 11:40:00,78.59,78.6,78.58,78.59,41814.0,78.2947,78.3047,78.2848,78.2947,41814.0
2025-05-05 11:50:00,78.59,78.61,78.59,78.61,80443.0,78.2947,78.3146,78.2947,78.3146,80443.0
2025-05-05 12:00:00,78.61,78.61,78.58,78.59,429236.0,78.3146,78.3146,78.2848,78.2947,429236.0
2025-05-05 12:10:00,78.59,78.59,78.58,78.59,66875.0,78.2947,78.2947,78.2848,78.2947,66875.0
2025-05-05 12:20:00,78.59,78.59,78.58,78.59,52877.0,78.2947,78.2947,78.2848,78.2947,52877.0
2025-05-05 12:30:00,78.59,78.6,78.58,78.59,78494.0,78.2947,78.3047,78.2848,78.2947,78494.0
2025-05-05 12:40:00,78.59,78.6,78.58,78.59,20745.0,78.2947,78.3047,78.2848,78.2947,20745.0
2025-05-05 12:50:00,78.59,78.6,78.57,78.58,37517.0,78.2947,78.3047,78.2748,78.2848,37517.0
2025-05-05 13:00:00,78.58,78.6,78.57,78.59,44389.0,78.2848,78.3047,78.2748,78.2947,44389.0
2025-05-05 13:10:00,78.59,78.6,78.57,78.58,34464.0,78.2947,78.3047,78.2748,78.2848,34464.0
2025-05-05 13:20:00,78.58,78.6,78.57,78.59,14418.0,78.2848,78.3047,78.2748,78.2947,14418.0
2025-05-05 13:30:00,78.59,78.6,78.57,78.58,26060.0,78.2947,78.3047,78.2748,78.2848,26060.0
2025-05-05 13:40:00,78.58,78.58,78.57,78.58,711509.0,78.2848,78.2848,78.2748,78.2848,711509.0
2025-05-05 13:50:00,78.58,78.59,78.57,78.58,178522.0,78.2848,78.2947,78.2748,78.2848,178522.0
2025-05-05 14:00:00,78.59,78.59,78.58,78.59,89806.0,78.2947,78.2947,78.2848,78.2947,89806.0
2025-05-05 14:10:00,78.59,78.61,78.58,78.59,65099.0,78.2947,78.3146,78.2848,78.2947,65099.0
2025-05-05 14:20:00,78.59,78.62,78.59,78.62,39191.0,78.2947,78.3246,78.2947,78.3246,39191.0
2025-05-05 14:30:00,78.62,78.63,78.61,78.62,51555.0,78.3246,78.3346,78.3146,78.3246,51555.0
2025-05-05 14:40:00,78.63,78.64,78.62,78.63,94702.0,78.3346,78.3445,78.3246,78.3346,94702.0
2025-05-05 14:50:00,78.63,78.65,78.62,78.64,148885.0,78.3346,78.3545,78.3246,78.3445,148885.0
2025-05-05 15:00:00,78.64,78.65,78.63,78.65,200510.0,78.3445,78.3545,78.3346,78.3545,200510.0
2025-05-05 15:10:00,78.65,78.65,78.64,78.64,194994.0,78.3545,78.3545,78.3445,78.3445,194994.0
2025-05-05 15:20:00,78.65,78.65,78.64,78.65,61671.0,78.3545,78.3545,78.3445,78.3545,61671.0
2025-05-05 15:30:00,78.65,78.66,78.64,78.65,139696.0,78.3545,78.3645,78.3445,78.3545,139696.0
2025-05-05 15:40:00,78.65,78.66,78.64,78.65,77876.0,78.3545,78.3645,78.3445,78.3545,77876.0
2025-05-05 15:50:00,78.66,78.67,78.65,78.66,153752.0,78.3645,78.3744,78.3545,78.3645,153752.0
2025-05-06 09:30:00,78.72,78.72,78.63,78.66,59512.0,78.4242,78.4242,78.3346,78.3645,59512.0
2025-05-06 09:40:00,78.66,78.67,78.65,78.66,73301.0,78.3645,78.3744,78.3545,78.3645,73301.0
2025-05-06 09:50:00,78.66,78.66,78.64,78.65,64903.0,78.3645,78.3645,78.3445,78.3545,64903.0
2025-05-06 10:00:00,78.65,78.66,78.62,78.62,559410.0,78.3545,78.3645,78.3246,78.3246,559410.0
2025-05-06 10:10:00,78.63,78.64,78.62,78.63,68953.0,78.3346,78.3445,78.3246,78.3346,68953.0
2025-05-06 10:20:00,78.63,78.64,78.62,78.63,69649.0,78.3346,78.3445,78.3246,78.3346,69649.0
2025-05-06 10:30:00,78.63,78.64,78.62,78.63,65906.0,78.3346,78.3445,78.3246,78.3346,65906.0
2025-05-06 10:40:00,78.63,78.66,78.62,78.65,97350.0,78.3346,78.3645,78.3246,78.3545,97350.0
2025-05-06 10:50:00,78.65,78.66,78.63,78.66,78786.0,78.3545,78.3645,78.3346,78.3645,78786.0
2025-05-06 11:00:00,78.66,78.67,78.65,78.67,56107.0,78.3645,78.3744,78.3545,78.3744,56107.0
2025-05-06 11:10:00,78.67,78.67,78.65,78.65,57289.0,78.3744,78.3744,78.3545,78.3545,57289.0
2025-05-06 11:20:00,78.66,78.67,78.65,78.66,96880.0,78.3645,78.3744,78.3545,78.3645,96880.0
2025-05-06 11:30:00,78.66,78.67,78.66,78.67,45610.0,78.3645,78.3744,78.3645,78.3744,45610.0
2025-05-06 11:40:00,78.67,78.68,78.66,78.67,52296.0,78.3744,78.3844,78.3645,78.3744,52296.0
2025-05-06 11:50:00,78.67,78.68,78.66,78.68,98411.0,78.3744,78.3844,78.3645,78.3844,98411.0
2025-05-06 12:00:00,78.68,78.69,78.67,78.69,147150.0,78.3844,78.3943,78.3744,78.3943,147150.0
2025-05-06 12:10:00,78.69,78.69,78.67,78.68,153135.0,78.3943,78.3943,78.3744,78.3844,153135.0
2025-05-06 12:20:00,78.68,78.69,78.64,78.65,903247.0,78.3844,78.3943,78.3445,78.3545,903247.0
2025-05-06 12:30:00,78.65,78.67,78.64,78.65,121934.0,78.3545,78.3744,78.3445,78.3545,121934.0
2025-05-06 12:40:00,78.65,78.66,78.64,78.64,168337.0,78.3545,78.3645,78.3445,78.3445,168337.0
2025-05-06 12:50:00,78.65,78.66,78.64,78.65,167068.0,78.3545,78.3645,78.3445,78.3545,167068.0
2025-05-06 13:00:00,78.65,78.69,78.64,78.69,316368.0,78.3545,78.3943,78.3445,78.3943,316368.0
2025-05-06 13:10:00,78.69,78.71,78.69,78.7,85488.0,78.3943,78.4143,78.3943,78.4043,85488.0
2025-05-06 13:20:00,78.7,78.71,78.7,78.7,87143.0,78.4043,78.4143,78.4043,78.4043,87143.0
2025-05-06 13:30:00,78.7,78.72,78.7,78.72,31199.0,78.4043,78.4242,78.4043,78.4242,31199.0
2025-05-06 13:40:00,78.72,78.72,78.7,78.72,35547.0,78.4242,78.4242,78.4043,78.4242,35547.0
2025-05-06 13:50:00,78.72,78.72,78.7,78.71,31854.0,78.4242,78.4242,78.4043,78.4143,31854.0
2025-05-06 14:00:00,78.71,78.71,78.69,78.7,35158.0,78.4143,78.4143,78.3943,78.4043,35158.0
2025-05-06 14:10:00,78.7,78.7,78.68,78.7,70501.0,78.4043,78.4043,78.3844,78.4043,70501.0
2025-05-06 14:20:00,78.7,78.7,78.68,78.7,63484.0,78.4043,78.4043,78.3844,78.4043,63484.0
2025-05-06 14:30:00,78.7,78.71,78.69,78.7,96998.0,78.4043,78.4143,78.3943,78.4043,96998.0
2025-05-06 14:40:00,78.7,78.72,78.7,78.72,46057.0,78.4043,78.4242,78.4043,78.4242,46057.0
2025-05-06 14:50:00,78.72,78.72,78.71,78.72,36350.0,78.4242,78.4242,78.4143,78.4242,36350.0
2025-05-06 15:00:00,78.72,78.72,78.71,78.72,62709.0,78.4242,78.4242,78.4143,78.4242,62709.0
2025-05-06 15:10:00,78.72,78.73,78.71,78.73,40696.0,78.4242,78.4342,78.4143,78.4342,40696.0
2025-05-06 15:20:00,78.73,78.73,78.72,78.73,47880.0,78.4342,78.4342,78.4242,78.4342,47880.0
2025-05-06 15:30:00,78.73,78.73,78.71,78.72,109864.0,78.4342,78.4342,78.4143,78.4242,109864.0
2025-05-06 15:40:00,78.72,78.73,78.71,78.73,216800.0,78.4242,78.4342,78.4143,78.4342,216800.0
2025-05-06 15:50:00,78.73,78.73,78.72,78.73,320267.0,78.4342,78.4342,78.4242,78.4342,320267.0
2025-05-07 09:30:00,78.72,78.78,78.7,78.72,694328.0,78.4242,78.484,78.4043,78.4242,694328.0
2025-05-07 09:40:00,78.72,78.73,78.71,78.73,39967.0,78.4242,78.4342,78.4143,78.4342,39967.0
2025-05-07 09:50:00,78.73,78.73,78.71,78.73,24585.0,78.4342,78.4342,78.4143,78.4342,24585.0
2025-05-07 10:00:00,78.73,78.75,78.72,78.75,54668.0,78.4342,78.4541,78.4242,78.4541,54668.0
2025-05-07 10:10:00,78.75,78.76,78.74,78.76,64681.0,78.4541,78.4641,78.4442,78.4641,64681.0
2025-05-07 10:20:00,78.76,78.76,78.73,78.73,52665.0,78.4641,78.4641,78.4342,78.4342,52665.0
2025-05-07 10:30:00,78.74,78.74,78.72,78.73,39319.0,78.4442,78.4442,78.4242,78.4342,39319.0
2025-05-07 10:40:00,78.74,78.75,78.72,78.73,31133.0,78.4442,78.4541,78.4242,78.4342,31133.0
2025-05-07 10:50:00,78.73,78.74,78.72,78.73,41557.0,78.4342,78.4442,78.4242,78.4342,41557.0
2025-05-07 11:00:00,78.73,78.73,78.72,78.73,37884.0,78.4342,78.4342,78.4242,78.4342,37884.0
2025-05-07 11:10:00,78.73,78.73,78.71,78.72,30198.0,78.4342,78.4342,78.4143,78.4242,30198.0
2025-05-07 11:20:00,78.72,78.72,78.7,78.7,54989.0,78.4242,78.4242,78.4043,78.4043,54989.0
2025-05-07 11:30:00,78.7,78.72,78.7,78.7,45989.0,78.4043,78.4242,78.4043,78.4043,45989.0
2025-05-07 11:40:00,78.71,78.71,78.69,78.7,31482.0,78.4143,78.4143,78.3943,78.4043,31482.0
2025-05-07 11:50:00,78.7,78.7,78.68,78.69,44702.0,78.4043,78.4043,78.3844,78.3943,44702.0
2025-05-07 12:00:00,78.69,78.7,78.68,78.69,51234.0,78.3943,78.4043,78.3844,78.3943,51234.0
2025-05-07 12:10:00,78.69,78.7,78.68,78.69,86285.0,78.3943,78.4043,78.3844,78.3943,86285.0
2025-05-07 12:20:00,78.69,78.7,78.68,78.7,92786.0,78.3943,78.4043,78.3844,78.4043,92786.0
2025-05-07 12:30:00,78.7,78.72,78.69,78.72,72737.0,78.4043,78.4242,78.3943,78.4242,72737.0
2025-05-07 12:40:00,78.72,78.73,78.71,78.73,77843.0,78.4242,78.4342,78.4143,78.4342,77843.0
2025-05-07 12:50:00,78.73,78.74,78.72,78.73,84650.0,78.4342,78.4442,78.4242,78.4342,84650.0
2025-05-07 13:00:00,78.73,78.74,78.72,78.73,14076.0,78.4342,78.4442,78.4242,78.4342,14076.0
2025-05-07 13:10:00,78.73,78.73,78.72,78.73,37516.0,78.4342,78.4342,78.4242,78.4342,37516.0
2025-05-07 13:20:00,78.72,78.73,78.72,78.73,11685.0,78.4242,78.4342,78.4242,78.4342,11685.0
2025-05-07 13:30:00,78.73,78.74,78.72,78.74,21361.0,78.4342,78.4442,78.4242,78.4442,21361.0
2025-05-07 13:40:00,78.74,78.74,78.72,78.73,18598.0,78.4442,78.4442,78.4242,78.4342,18598.0
2025-05-07 13:50:00,78.73,78.73,78.71,78.73,17824.0,78.4342,78.4342,78.4143,78.4342,17824.0
2025-05-07 14:00:00,78.73,78.78,78.72,78.78,38745.0,78.4342,78.484,78.4242,78.484,38745.0
2025-05-07 14:10:00,78.77,78.79,78.76,78.79,36393.0,78.474,78.494,78.4641,78.494,36393.0
2025-05-07 14:20:00,78.78,78.79,78.77,78.79,24151.0,78.484,78.494,78.474,78.494,24151.0
2025-05-07 14:30:00,78.78,78.79,78.75,78.76,37455.0,78.484,78.494,78.4541,78.4641,37455.0
2025-05-07 14:40:00,78.77,78.78,78.71,78.72,132448.0,78.474,78.484,78.4143,78.4242,132448.0
2025-05-07 14:50:00,78.72,78.75,78.72,78.75,29078.0,78.4242,78.4541,78.4242,78.4541,29078.0
2025-05-07 15:00:00,78.75,78.75,78.72,78.74,30049.0,78.4541,78.4541,78.4242,78.4442,30049.0
2025-05-07 15:10:00,78.73,78.74,78.71,78.73,23711.0,78.4342,78.4442,78.4143,78.4342,23711.0
2025-05-07 15:20:00,78.73,78.73,78.72,78.73,29039.0,78.4342,78.4342,78.4242,78.4342,29039.0
2025-05-07 15:30:00,78.73,78.77,78.72,78.77,35068.0,78.4342,78.474,78.4242,78.474,35068.0
2025-05-07 15:40:00,78.77,78.78,78.75,78.76,38479.0,78.474,78.484,78.4541,78.4641,38479.0
2025-05-07 15:50:00,78.75,78.77,78.75,78.75,172189.0,78.4541,78.474,78.4541,78.4541,172189.0
2025-05-08 09:30:00,78.8,78.88,78.74,78.75,53627.0,78.5039,78.5836,78.4442,78.4541,53627.0
2025-05-08 09:40:00,78.74,78.75,78.72,78.72,11666.0,78.4442,78.4541,78.4242,78.4242,11666.0
2025-05-08 09:50:00,78.73,78.73,78.7,78.72,31112.0,78.4342,78.4342,78.4043,78.4242,31112.0
2025-05-08 10:00:00,78.72,78.72,78.71,78.72,113851.0,78.4242,78.4242,78.4143,78.4242,113851.0
2025-05-08 10:10:00,78.71,78.72,78.7,78.71,95731.0,78.4143,78.4242,78.4043,78.4143,95731.0
2025-05-08 10:20:00,78.7,78.71,78.68,78.69,48968.0,78.4043,78.4143,78.3844,78.3943,48968.0
2025-05-08 10:30:00,78.68,78.69,78.66,78.67,45312.0,78.3844,78.3943,78.3645,78.3744,45312.0
2025-05-08 10:40:00,78.67,78.68,78.66,78.67,37917.0,78.3744,78.3844,78.3645,78.3744,37917.0
2025-05-08 10:50:00,78.69,78.69,78.67,78.67,89766.0,78.3943,78.3943,78.3744,78.3744,89766.0
2025-05-08 11:00:00,78.67,78.69,78.67,78.69,81780.0,78.3744,78.3943,78.3744,78.3943,81780.0
2025-05-08 11:10:00,78.68,78.7,78.68,78.69,134594.0,78.3844,78.4043,78.3844,78.3943,134594.0
2025-05-08 11:20:00,78.69,78.7,78.65,78.65,315206.0,78.3943,78.4043,78.3545,78.3545,315206.0
2025-05-08 11:30:00,78.66,78.68,78.66,78.67,35343.0,78.3645,78.3844,78.3645,78.3744,35343.0
2025-05-08 11:40:00,78.67,78.67,78.65,78.65,142956.0,78.3744,78.3744,78.3545,78.3545,142956.0
2025-05-08 11:50:00,78.66,78.67,78.65,78.67,41626.0,78.3645,78.3744,78.3545,78.3744,41626.0
2025-05-08 12:00:00,78.66,78.67,78.65,78.66,24393.0,78.3645,78.3744,78.3545,78.3645,24393.0
2025-05-08 12:10:00,78.66,78.66,78.64,78.65,29226.0,78.3645,78.3645,78.3445,78.3545,29226.0
2025-05-08 12:20:00,78.64,78.65,78.62,78.63,45659.0,78.3445,78.3545,78.3246,78.3346,45659.0
2025-05-08 12:30:00,78.63,78.63,78.62,78.63,18831.0,78.3346,78.3346,78.3246,78.3346,18831.0
2025-05-08 12:40:00,78.62,78.63,78.62,78.62,5848.0,78.3246,78.3346,78.3246,78.3246,5848.0
2025-05-08 12:50:00,78.62,78.63,78.61,78.63,296205.0,78.3246,78.3346,78.3146,78.3346,296205.0
2025-05-08 13:00:00,78.63,78.63,78.6,78.61,71841.0,78.3346,78.3346,78.3047,78.3146,71841.0
2025-05-08 13:10:00,78.6,78.62,78.6,78.61,33033.0,78.3047,78.3246,78.3047,78.3146,33033.0
2025-05-08 13:20:00,78.62,78.63,78.6,78.62,55761.0,78.3246,78.3346,78.3047,78.3246,55761.0
2025-05-08 13:30:00,78.62,78.62,78.59,78.59,11877.0,78.3246,78.3246,78.2947,78.2947,11877.0
2025-05-08 13:40:00,78.59,78.6,78.59,78.6,13840.0,78.2947,78.3047,78.2947,78.3047,13840.0
2025-05-08 13:50:00,78.6,78.6,78.58,78.59,19496.0,78.3047,78.3047,78.2848,78.2947,19496.0
2025-05-08 14:00:00,78.6,78.6,78.58,78.59,24985.0,78.3047,78.3047,78.2848,78.2947,24985.0
2025-05-08 14:10:00,78.6,78.6,78.58,78.59,195321.0,78.3047,78.3047,78.2848,78.2947,195321.0
2025-05-08 14:20:00,78.59,78.6,78.58,78.59,63183.0,78.2947,78.3047,78.2848,78.2947,63183.0
2025-05-08 14:30:00,78.59,78.61,78.59,78.61,48907.0,78.2947,78.3146,78.2947,78.3146,48907.0
2025-05-08 14:40:00,78.61,78.62,78.6,78.61,147966.0,78.3146,78.3246,78.3047,78.3146,147966.0
2025-05-08 14:50:00,78.6,78.62,78.6,78.61,36283.0,78.3047,78.3246,78.3047,78.3146,36283.0
2025-05-08 15:00:00,78.6,78.62,78.6,78.61,45780.0,78.3047,78.3246,78.3047,78.3146,45780.0
2025-05-08 15:10:00,78.61,78.63,78.6,78.62,74437.0,78.3146,78.3346,78.3047,78.3246,74437.0
2025-05-08 15:20:00,78.62,78.63,78.6,78.61,523652.0,78.3246,78.3346,78.3047,78.3146,523652.0
2025-05-08 15:30:00,78.61,78.62,78.6,78.61,47322.0,78.3146,78.3246,78.3047,78.3146,47322.0
2025-05-08 15:40:00,78.61,78.61,78.59,78.59,309013.0,78.3146,78.3146,78.2947,78.2947,309013.0
2025-05-08 15:50:00,78.59,78.6,78.55,78.57,699626.0,78.2947,78.3047,78.2549,78.2748,699626.0
2025-05-09 09:30:00,78.61,78.72,78.61,78.69,30493.0,78.3146,78.4242,78.3146,78.3943,30493.0
2025-05-09 09:40:00,78.69,78.71,78.68,78.7,94455.0,78.3943,78.4143,78.3844,78.4043,94455.0
2025-05-09 09:50:00,78.7,78.73,78.7,78.72,134686.0,78.4043,78.4342,78.4043,78.4242,134686.0
2025-05-09 10:00:00,78.72,78.73,78.71,78.72,53101.0,78.4242,78.4342,78.4143,78.4242,53101.0
2025-05-09 10:10:00,78.72,78.73,78.71,78.73,33656.0,78.4242,78.4342,78.4143,78.4342,33656.0
2025-05-09 10:20:00,78.73,78.74,78.72,78.73,126469.0,78.4342,78.4442,78.4242,78.4342,126469.0
2025-05-09 10:30:00,78.73,78.74,78.72,78.73,36941.0,78.4342,78.4442,78.4242,78.4342,36941.0
2025-05-09 10:40:00,78.73,78.73,78.71,78.71,112036.0,78.4342,78.4342,78.4143,78.4143,112036.0
2025-05-09 10:50:00,78.72,78.73,78.71,78.73,59553.0,78.4242,78.4342,78.4143,78.4342,59553.0
2025-05-09 11:00:00,78.73,78.73,78.71,78.71,25143.0,78.4342,78.4342,78.4143,78.4143,25143.0
2025-05-09 11:10:00,78.71,78.72,78.7,78.7,239673.0,78.4143,78.4242,78.4043,78.4043,239673.0
2025-05-09 11:20:00,78.71,78.71,78.69,78.7,28468.0,78.4143,78.4143,78.3943,78.4043,28468.0
2025-05-09 11:30:00,78.7,78.7,78.67,78.69,24793.0,78.4043,78.4043,78.3744,78.3943,24793.0
2025-05-09 11:40:00,78.68,78.7,78.68,78.7,16821.0,78.3844,78.4043,78.3844,78.4043,16821.0
2025-05-09 11:50:00,78.69,78.7,78.67,78.68,24293.0,78.3943,78.4043,78.3744,78.3844,24293.0
2025-05-09 12:00:00,78.67,78.69,78.67,78.69,25089.0,78.3744,78.3943,78.3744,78.3943,25089.0
2025-05-09 12:10:00,78.69,78.7,78.68,78.7,9958.0,78.3943,78.4043,78.3844,78.4043,9958.0
2025-05-09 12:20:00,78.7,78.7,78.69,78.69,4936.0,78.4043,78.4043,78.3943,78.3943,4936.0
2025-05-09 12:30:00,78.7,78.7,78.67,78.67,19861.0,78.4043,78.4043,78.3744,78.3744,19861.0
2025-05-09 12:40:00,78.67,78.67,78.66,78.67,19508.0,78.3744,78.3744,78.3645,78.3744,19508.0
2025-05-09 12:50:00,78.67,78.67,78.65,78.66,17436.0,78.3744,78.3744,78.3545,78.3645,17436.0
2025-05-09 13:00:00,78.66,78.66,78.65,78.66,12764.0,78.3645,78.3645,78.3545,78.3645,12764.0
2025-05-09 13:10:00,78.66,78.66,78.65,78.66,19066.0,78.3645,78.3645,78.3545,78.3645,19066.0
2025-05-09 13:20:00,78.66,78.67,78.65,78.66,26238.0,78.3645,78.3744,78.3545,78.3645,26238.0
2025-05-09 13:30:00,78.65,78.66,78.65,78.66,12595.0,78.3545,78.3645,78.3545,78.3645,12595.0
2025-05-09 13:40:00,78.66,78.66,78.64,78.64,49466.0,78.3645,78.3645,78.3445,78.3445,49466.0
2025-05-09 13:50:00,78.64,78.65,78.64,78.65,14551.0,78.3445,78.3545,78.3445,78.3545,14551.0
2025-05-09 14:00:00,78.65,78.65,78.64,78.65,14431.0,78.3545,78.3545,78.3445,78.3545,14431.0
2025-05-09 14:10:00,78.65,78.65,78.63,78.64,63275.0,78.3545,78.3545,78.3346,78.3445,63275.0
2025-05-09 14:20:00,78.64,78.64,78.63,78.64,31210.0,78.3445,78.3445,78.3346,78.3445,31210.0
2025-05-09 14:30:00,78.64,78.64,78.63,78.64,14835.0,78.3445,78.3445,78.3346,78.3445,14835.0
2025-05-09 14:40:00,78.64,78.64,78.62,78.63,36221.0,78.3445,78.3445,78.3246,78.3346,36221.0
2025-05-09 14:50:00,78.63,78.64,78.63,78.63,20096.0,78.3346,78.3445,78.3346,78.3346,20096.0
2025-05-09 15:00:00,78.64,78.64,78.62,78.63,41386.0,78.3445,78.3445,78.3246,78.3346,41386.0
2025-05-09 15:10:00,78.62,78.63,78.61,78.62,25333.0,78.3246,78.3346,78.3146,78.3246,25333.0
2025-05-09 15:20:00,78.62,78.62,78.61,78.61,41162.0,78.3246,78.3246,78.3146,78.3146,41162.0
2025-05-09 15:30:00,78.62,78.63,78.61,78.63,32265.0,78.3246,78.3346,78.3146,78.3346,32265.0
2025-05-09 15:40:00,78.62,78.63,78.61,78.62,35623.0,78.3246,78.3346,78.3146,78.3246,35623.0
2025-05-09 15:50:00,78.61,78.62,78.6,78.6,93683.0,78.3146,78.3246,78.3047,78.3047,93683.0
2025-05-12 09:30:00,78.6,78.6,78.48,78.52,83295.0,78.3047,78.3047,78.1851,78.225,83295.0
2025-05-12 09:40:00,78.52,78.54,78.52,78.54,216474.0,78.225,78.2449,78.225,78.2449,216474.0
2025-05-12 09:50:00,78.54,78.55,78.53,78.54,22626.0,78.2449,78.2549,78.2349,78.2449,22626.0
2025-05-12 10:00:00,78.54,78.55,78.52,78.55,39227.0,78.2449,78.2549,78.225,78.2549,39227.0
2025-05-12 10:10:00,78.55,78.56,78.54,78.56,47975.0,78.2549,78.2648,78.2449,78.2648,47975.0
2025-05-12 10:20:00,78.55,78.56,78.54,78.56,26223.0,78.2549,78.2648,78.2449,78.2648,26223.0
2025-05-12 10:30:00,78.56,78.56,78.54,78.56,35869.0,78.2648,78.2648,78.2449,78.2648,35869.0
2025-05-12 10:40:00,78.56,78.57,78.55,78.57,47953.0,78.2648,78.2748,78.2549,78.2748,47953.0
2025-05-12 10:50:00,78.57,78.57,78.55,78.57,80131.0,78.2748,78.2748,78.2549,78.2748,80131.0
2025-05-12 11:00:00,78.56,78.57,78.55,78.56,67707.0,78.2648,78.2748,78.2549,78.2648,67707.0
2025-05-12 11:10:00,78.56,78.58,78.56,78.56,33744.0,78.2648,78.2848,78.2648,78.2648,33744.0
2025-05-12 11:20:00,78.57,78.58,78.56,78.57,1123902.0,78.2748,78.2848,78.2648,78.2748,1123902.0
2025-05-12 11:30:00,78.58,78.58,78.56,78.57,206715.0,78.2848,78.2848,78.2648,78.2748,206715.0
2025-05-12 11:40:00,78.56,78.59,78.56,78.58,36222.0,78.2648,78.2947,78.2648,78.2848,36222.0
2025-05-12 11:50:00,78.58,78.59,78.57,78.59,10626.0,78.2848,78.2947,78.2748,78.2947,10626.0
2025-05-12 12:00:00,78.59,78.59,78.57,78.58,7585.0,78.2947,78.2947,78.2748,78.2848,7585.0
2025-05-12 12:10:00,78.58,78.58,78.55,78.55,19509.0,78.2848,78.2848,78.2549,78.2549,19509.0
2025-05-12 12:20:00,78.56,78.57,78.55,78.56,18155.0,78.2648,78.2748,78.2549,78.2648,18155.0
2025-05-12 12:30:00,78.56,78.57,78.55,78.56,82329.0,78.2648,78.2748,78.2549,78.2648,82329.0
2025-05-12 12:40:00,78.56,78.58,78.56,78.58,32427.0,78.2648,78.2848,78.2648,78.2848,32427.0
2025-05-12 12:50:00,78.58,78.58,78.56,78.56,67898.0,78.2848,78.2848,78.2648,78.2648,67898.0
2025-05-12 13:00:00,78.56,78.57,78.56,78.56,8685.0,78.2648,78.2748,78.2648,78.2648,8685.0
2025-05-12 13:10:00,78.56,78.57,78.54,78.56,35368.0,78.2648,78.2748,78.2449,78.2648,35368.0
2025-05-12 13:20:00,78.55,78.56,78.53,78.54,86864.0,78.2549,78.2648,78.2349,78.2449,86864.0
2025-05-12 13:30:00,78.54,78.54,78.53,78.54,17305.0,78.2449,78.2449,78.2349,78.2449,17305.0
2025-05-12 13:40:00,78.54,78.55,78.53,78.54,63848.0,78.2449,78.2549,78.2349,78.2449,63848.0
2025-05-12 13:50:00,78.54,78.54,78.53,78.54,14411.0,78.2449,78.2449,78.2349,78.2449,14411.0
2025-05-12 14:00:00,78.54,78.55,78.53,78.55,124014.0,78.2449,78.2549,78.2349,78.2549,124014.0
2025-05-12 14:10:00,78.55,78.55,78.54,78.55,41248.0,78.2549,78.2549,78.2449,78.2549,41248.0
2025-05-12 14:20:00,78.54,78.55,78.54,78.55,45328.0,78.2449,78.2549,78.2449,78.2549,45328.0
2025-05-12 14:30:00,78.55,78.55,78.54,78.55,37162.0,78.2549,78.2549,78.2449,78.2549,37162.0
2025-05-12 14:40:00,78.54,78.56,78.54,78.55,94500.0,78.2449,78.2648,78.2449,78.2549,94500.0
2025-05-12 14:50:00,78.54,78.56,78.53,78.55,83348.0,78.2449,78.2648,78.2349,78.2549,83348.0
2025-05-12 15:00:00,78.55,78.55,78.54,78.55,79038.0,78.2549,78.2549,78.2449,78.2549,79038.0
2025-05-12 15:10:00,78.55,78.57,78.54,78.56,93772.0,78.2549,78.2748,78.2449,78.2648,93772.0
2025-05-12 15:20:00,78.56,78.57,78.56,78.56,34880.0,78.2648,78.2748,78.2648,78.2648,34880.0
2025-05-12 15:30:00,78.57,78.57,78.55,78.56,31933.0,78.2748,78.2748,78.2549,78.2648,31933.0
2025-05-12 15:40:00,78.56,78.56,78.55,78.56,28891.0,78.2648,78.2648,78.2549,78.2648,28891.0
2025-05-12 15:50:00,78.56,78.56,78.53,78.55,185871.0,78.2648,78.2648,78.2349,78.2549,185871.0
2025-05-13 09:30:00,78.61,78.65,78.51,78.64,113784.0,78.3146,78.3545,78.215,78.3445,113784.0
2025-05-13 09:40:00,78.65,78.66,78.62,78.63,61135.0,78.3545,78.3645,78.3246,78.3346,61135.0
2025-05-13 09:50:00,78.62,78.63,78.6,78.61,89522.0,78.3246,78.3346,78.3047,78.3146,89522.0
2025-05-13 10:00:00,78.61,78.62,78.6,78.62,111281.0,78.3146,78.3246,78.3047,78.3246,111281.0
2025-05-13 10:10:00,78.62,78.62,78.6,78.6,15251.0,78.3246,78.3246,78.3047,78.3047,15251.0
2025-05-13 10:20:00,78.61,78.61,78.59,78.6,40093.0,78.3146,78.3146,78.2947,78.3047,40093.0
2025-05-13 10:30:00,78.59,78.61,78.58,78.6,45207.0,78.2947,78.3146,78.2848,78.3047,45207.0
2025-05-13 10:40:00,78.6,78.61,78.59,78.6,26407.0,78.3047,78.3146,78.2947,78.3047,26407.0
2025-05-13 10:50:00,78.6,78.63,78.6,78.63,28103.0,78.3047,78.3346,78.3047,78.3346,28103.0
2025-05-13 11:00:00,78.63,78.63,78.61,78.62,21338.0,78.3346,78.3346,78.3146,78.3246,21338.0
2025-05-13 11:10:00,78.62,78.62,78.59,78.59,178421.0,78.3246,78.3246,78.2947,78.2947,178421.0
2025-05-13 11:20:00,78.59,78.61,78.59,78.61,57911.0,78.2947,78.3146,78.2947,78.3146,57911.0
2025-05-13 11:30:00,78.61,78.61,78.58,78.59,44574.0,78.3146,78.3146,78.2848,78.2947,44574.0
2025-05-13 11:40:00,78.59,78.59,78.57,78.58,76775.0,78.2947,78.2947,78.2748,78.2848,76775.0
2025-05-13 11:50:00,78.58,78.58,78.56,78.58,22072.0,78.2848,78.2848,78.2648,78.2848,22072.0
2025-05-13 12:00:00,78.58,78.59,78.57,78.58,75608.0,78.2848,78.2947,78.2748,78.2848,75608.0
2025-05-13 12:10:00,78.58,78.58,78.57,78.58,84673.0,78.2848,78.2848,78.2748,78.2848,84673.0
2025-05-13 12:20:00,78.58,78.59,78.57,78.59,67180.0,78.2848,78.2947,78.2748,78.2947,67180.0
2025-05-13 12:30:00,78.59,78.59,78.57,78.59,41160.0,78.2947,78.2947,78.2748,78.2947,41160.0
2025-05-13 12:40:00,78.59,78.59,78.58,78.59,30144.0,78.2947,78.2947,78.2848,78.2947,30144.0
2025-05-13 12:50:00,78.59,78.59,78.57,78.58,49770.0,78.2947,78.2947,78.2748,78.2848,49770.0
2025-05-13 13:00:00,78.58,78.59,78.57,78.59,23569.0,78.2848,78.2947,78.2748,78.2947,23569.0
2025-05-13 13:10:00,78.59,78.59,78.58,78.59,35269.0,78.2947,78.2947,78.2848,78.2947,35269.0
2025-05-13 13:20:00,78.58,78.59,78.56,78.56,97513.0,78.2848,78.2947,78.2648,78.2648,97513.0
2025-05-13 13:30:00,78.56,78.57,78.56,78.56,289924.0,78.2648,78.2748,78.2648,78.2648,289924.0
2025-05-13 13:40:00,78.56,78.57,78.56,78.56,399743.0,78.2648,78.2748,78.2648,78.2648,399743.0
2025-05-13 13:50:00,78.56,78.57,78.56,78.56,513545.0,78.2648,78.2748,78.2648,78.2648,513545.0
2025-05-13 14:00:00,78.56,78.57,78.56,78.57,26568.0,78.2648,78.2748,78.2648,78.2748,26568.0
2025-05-13 14:10:00,78.56,78.57,78.56,78.56,153562.0,78.2648,78.2748,78.2648,78.2648,153562.0
2025-05-13 14:20:00,78.56,78.57,78.55,78.56,27336.0,78.2648,78.2748,78.2549,78.2648,27336.0
2025-05-13 14:30:00,78.56,78.57,78.55,78.57,69308.0,78.2648,78.2748,78.2549,78.2748,69308.0
2025-05-13 14:40:00,78.57,78.58,78.56,78.58,162786.0,78.2748,78.2848,78.2648,78.2848,162786.0
2025-05-13 14:50:00,78.57,78.59,78.57,78.59,68905.0,78.2748,78.2947,78.2748,78.2947,68905.0
2025-05-13 15:00:00,78.58,78.59,78.57,78.58,54682.0,78.2848,78.2947,78.2748,78.2848,54682.0
2025-05-13 15:10:00,78.58,78.59,78.57,78.58,67577.0,78.2848,78.2947,78.2748,78.2848,67577.0
2025-05-13 15:20:00,78.59,78.6,78.57,78.58,90742.0,78.2947,78.3047,78.2748,78.2848,90742.0
2025-05-13 15:30:00,78.58,78.59,78.57,78.58,115339.0,78.2848,78.2947,78.2748,78.2848,115339.0
2025-05-13 15:40:00,78.58,78.59,78.57,78.59,48644.0,78.2848,78.2947,78.2748,78.2947,48644.0
2025-05-13 15:50:00,78.59,78.62,78.58,78.61,269011.0,78.2947,78.3246,78.2848,78.3146,269011.0
2025-05-14 09:30:00,78.59,78.61,78.58,78.61,49630.0,78.2947,78.3146,78.2848,78.3146,49630.0
2025-05-14 09:40:00,78.6,78.62,78.6,78.62,49947.0,78.3047,78.3246,78.3047,78.3246,49947.0
2025-05-14 09:50:00,78.61,78.63,78.61,78.62,49762.0,78.3146,78.3346,78.3146,78.3246,49762.0
2025-05-14 10:00:00,78.62,78.62,78.6,78.61,150141.0,78.3246,78.3246,78.3047,78.3146,150141.0
2025-05-14 10:10:00,78.6,78.61,78.6,78.61,93874.0,78.3047,78.3146,78.3047,78.3146,93874.0
2025-05-14 10:20:00,78.6,78.61,78.59,78.59,86445.0,78.3047,78.3146,78.2947,78.2947,86445.0
2025-05-14 10:30:00,78.6,78.6,78.58,78.59,195714.0,78.3047,78.3047,78.2848,78.2947,195714.0
2025-05-14 10:40:00,78.59,78.59,78.58,78.59,110947.0,78.2947,78.2947,78.2848,78.2947,110947.0
2025-05-14 10:50:00,78.59,78.59,78.57,78.58,218215.0,78.2947,78.2947,78.2748,78.2848,218215.0
2025-05-14 11:00:00,78.58,78.58,78.56,78.56,123027.0,78.2848,78.2848,78.2648,78.2648,123027.0
2025-05-14 11:10:00,78.56,78.57,78.56,78.56,60815.0,78.2648,78.2748,78.2648,78.2648,60815.0
2025-05-14 11:20:00,78.56,78.57,78.56,78.57,70244.0,78.2648,78.2748,78.2648,78.2748,70244.0
2025-05-14 11:30:00,78.57,78.57,78.55,78.55,307502.0,78.2748,78.2748,78.2549,78.2549,307502.0
2025-05-14 11:40:00,78.56,78.56,78.55,78.56,226028.0,78.2648,78.2648,78.2549,78.2648,226028.0
2025-05-14 11:50:00,78.56,78.56,78.55,78.56,84481.0,78.2648,78.2648,78.2549,78.2648,84481.0
2025-05-14 12:00:00,78.56,78.56,78.53,78.53,56833.0,78.2648,78.2648,78.2349,78.2349,56833.0
2025-05-14 12:10:00,78.53,78.54,78.53,78.54,37463.0,78.2349,78.2449,78.2349,78.2449,37463.0
2025-05-14 12:20:00,78.54,78.54,78.53,78.54,19243.0,78.2449,78.2449,78.2349,78.2449,19243.0
2025-05-14 12:30:00,78.54,78.55,78.53,78.53,46206.0,78.2449,78.2549,78.2349,78.2349,46206.0
2025-05-14 12:40:00,78.53,78.54,78.51,78.52,39026.0,78.2349,78.2449,78.215,78.225,39026.0
2025-05-14 12:50:00,78.52,78.52,78.5,78.5,37987.0,78.225,78.225,78.2051,78.2051,37987.0
2025-05-14 13:00:00,78.5,78.52,78.5,78.52,62851.0,78.2051,78.225,78.2051,78.225,62851.0
2025-05-14 13:10:00,78.52,78.52,78.5,78.51,49193.0,78.225,78.225,78.2051,78.215,49193.0
2025-05-14 13:20:00,78.51,78.52,78.5,78.52,43541.0,78.215,78.225,78.2051,78.225,43541.0
2025-05-14 13:30:00,78.51,78.53,78.51,78.53,198615.0,78.215,78.2349,78.215,78.2349,198615.0
2025-05-14 13:40:00,78.53,78.53,78.51,78.52,291525.0,78.2349,78.2349,78.215,78.225,291525.0
2025-05-14 13:50:00,78.52,78.52,78.51,78.51,21778.0,78.225,78.225,78.215,78.215,21778.0
2025-05-14 14:00:00,78.52,78.52,78.51,78.51,20940.0,78.225,78.225,78.215,78.215,20940.0
2025-05-14 14:10:00,78.51,78.51,78.5,78.5,36858.0,78.215,78.215,78.2051,78.2051,36858.0
2025-05-14 14:20:00,78.51,78.51,78.5,78.5,22753.0,78.215,78.215,78.2051,78.2051,22753.0
2025-05-14 14:30:00,78.5,78.51,78.5,78.51,28697.0,78.2051,78.215,78.2051,78.215,28697.0
2025-05-14 14:40:00,78.51,78.51,78.5,78.51,34713.0,78.215,78.215,78.2051,78.215,34713.0
2025-05-14 14:50:00,78.51,78.51,78.49,78.5,55118.0,78.215,78.215,78.1951,78.2051,55118.0
2025-05-14 15:00:00,78.49,78.5,78.47,78.48,74806.0,78.1951,78.2051,78.1752,78.1851,74806.0
2025-05-14 15:10:00,78.48,78.48,78.47,78.48,73636.0,78.1851,78.1851,78.1752,78.1851,73636.0
2025-05-14 15:20:00,78.48,78.49,78.47,78.47,119850.0,78.1851,78.1951,78.1752,78.1752,119850.0
2025-05-14 15:30:00,78.48,78.48,78.47,78.48,53448.0,78.1851,78.1851,78.1752,78.1851,53448.0
2025-05-14 15:40:00,78.48,78.48,78.46,78.47,120564.0,78.1851,78.1851,78.1652,78.1752,120564.0
2025-05-14 15:50:00,78.47,78.47,78.46,78.47,293319.0,78.1752,78.1752,78.1652,78.1752,293319.0
2025-05-15 09:30:00,78.56,78.62,78.56,78.62,135932.0,78.2648,78.3246,78.2648,78.3246,135932.0
2025-05-15 09:40:00,78.62,78.62,78.6,78.6,98174.0,78.3246,78.3246,78.3047,78.3047,98174.0
2025-05-15 09:50:00,78.61,78.61,78.6,78.61,52374.0,78.3146,78.3146,78.3047,78.3146,52374.0
2025-05-15 10:00:00,78.61,78.61,78.6,78.61,10593.0,78.3146,78.3146,78.3047,78.3146,10593.0
2025-05-15 10:10:00,78.61,78.62,78.6,78.6,142609.0,78.3146,78.3246,78.3047,78.3047,142609.0
2025-05-15 10:20:00,78.61,78.61,78.57,78.58,51596.0,78.3146,78.3146,78.2748,78.2848,51596.0
2025-05-15 10:30:00,78.58,78.58,78.57,78.57,14098.0,78.2848,78.2848,78.2748,78.2748,14098.0
2025-05-15 10:40:00,78.58,78.62,78.58,78.62,35583.0,78.2848,78.3246,78.2848,78.3246,35583.0
2025-05-15 10:50:00,78.62,78.63,78.6,78.63,59414.0,78.3246,78.3346,78.3047,78.3346,59414.0
2025-05-15 11:00:00,78.63,78.65,78.62,78.65,95563.0,78.3346,78.3545,78.3246,78.3545,95563.0
2025-05-15 11:10:00,78.65,78.66,78.64,78.64,80113.0,78.3545,78.3645,78.3445,78.3445,80113.0
2025-05-15 11:20:00,78.65,78.65,78.63,78.65,28284.0,78.3545,78.3545,78.3346,78.3545,28284.0
2025-05-15 11:30:00,78.65,78.67,78.64,78.66,60688.0,78.3545,78.3744,78.3445,78.3645,60688.0
2025-05-15 11:40:00,78.66,78.66,78.65,78.66,8316.0,78.3645,78.3645,78.3545,78.3645,8316.0
2025-05-15 11:50:00,78.66,78.67,78.65,78.67,29788.0,78.3645,78.3744,78.3545,78.3744,29788.0
2025-05-15 12:00:00,78.67,78.69,78.66,78.68,32653.0,78.3744,78.3943,78.3645,78.3844,32653.0
2025-05-15 12:10:00,78.69,78.7,78.68,78.69,39242.0,78.3943,78.4043,78.3844,78.3943,39242.0
2025-05-15 12:20:00,78.7,78.71,78.69,78.71,55560.0,78.4043,78.4143,78.3943,78.4143,55560.0
2025-05-15 12:30:00,78.71,78.72,78.69,78.7,163627.0,78.4143,78.4242,78.3943,78.4043,163627.0
2025-05-15 12:40:00,78.7,78.71,78.69,78.7,99501.0,78.4043,78.4143,78.3943,78.4043,99501.0
2025-05-15 12:50:00,78.7,78.71,78.7,78.7,13223.0,78.4043,78.4143,78.4043,78.4043,13223.0
2025-05-15 13:00:00,78.71,78.71,78.7,78.71,18303.0,78.4143,78.4143,78.4043,78.4143,18303.0
2025-05-15 13:10:00,78.7,78.72,78.7,78.72,19642.0,78.4043,78.4242,78.4043,78.4242,19642.0
2025-05-15 13:20:00,78.72,78.72,78.71,78.72,33643.0,78.4242,78.4242,78.4143,78.4242,33643.0
2025-05-15 13:30:00,78.72,78.72,78.69,78.7,70690.0,78.4242,78.4242,78.3943,78.4043,70690.0
2025-05-15 13:40:00,78.69,78.7,78.68,78.69,61232.0,78.3943,78.4043,78.3844,78.3943,61232.0
2025-05-15 13:50:00,78.69,78.69,78.68,78.69,9107.0,78.3943,78.3943,78.3844,78.3943,9107.0
2025-05-15 14:00:00,78.69,78.69,78.68,78.69,26034.0,78.3943,78.3943,78.3844,78.3943,26034.0
2025-05-15 14:10:00,78.69,78.69,78.68,78.69,32117.0,78.3943,78.3943,78.3844,78.3943,32117.0
2025-05-15 14:20:00,78.69,78.69,78.67,78.67,120252.0,78.3943,78.3943,78.3744,78.3744,120252.0
2025-05-15 14:30:00,78.67,78.69,78.67,78.68,224269.0,78.3744,78.3943,78.3744,78.3844,224269.0
2025-05-15 14:40:00,78.67,78.69,78.67,78.69,116426.0,78.3744,78.3943,78.3744,78.3943,116426.0
2025-05-15 14:50:00,78.68,78.69,78.67,78.67,66806.0,78.3844,78.3943,78.3744,78.3744,66806.0
2025-05-15 15:00:00,78.67,78.69,78.67,78.69,200354.0,78.3744,78.3943,78.3744,78.3943,200354.0
2025-05-15 15:10:00,78.68,78.7,78.68,78.7,36149.0,78.3844,78.4043,78.3844,78.4043,36149.0
2025-05-15 15:20:00,78.7,78.71,78.69,78.7,62591.0,78.4043,78.4143,78.3943,78.4043,62591.0
2025-05-15 15:30:00,78.7,78.71,78.69,78.71,1116563.0,78.4043,78.4143,78.3943,78.4143,1116563.0
2025-05-15 15:40:00,78.7,78.71,78.7,78.7,63297.0,78.4043,78.4143,78.4043,78.4043,63297.0
2025-05-15 15:50:00,78.7,78.73,78.7,78.72,105740.0,78.4043,78.4342,78.4043,78.4242,105740.0
2025-05-16 09:30:00,78.8,78.89,78.8,78.81,85841.0,78.5039,78.5936,78.5039,78.5139,85841.0
2025-05-16 09:40:00,78.81,78.83,78.81,78.82,58799.0,78.5139,78.5338,78.5139,78.5239,58799.0
2025-05-16 09:50:00,78.81,78.82,78.8,78.81,76284.0,78.5139,78.5239,78.5039,78.5139,76284.0
2025-05-16 10:00:00,78.82,78.82,78.79,78.8,77614.0,78.5239,78.5239,78.494,78.5039,77614.0
2025-05-16 10:10:00,78.79,78.8,78.77,78.78,112304.0,78.494,78.5039,78.474,78.484,112304.0
2025-05-16 10:20:00,78.78,78.78,78.76,78.77,75529.0,78.484,78.484,78.4641,78.474,75529.0
2025-05-16 10:30:00,78.77,78.77,78.74,78.75,39042.0,78.474,78.474,78.4442,78.4541,39042.0
2025-05-16 10:40:00,78.75,78.75,78.73,78.73,20327.0,78.4541,78.4541,78.4342,78.4342,20327.0
2025-05-16 10:50:00,78.73,78.74,78.71,78.73,66007.0,78.4342,78.4442,78.4143,78.4342,66007.0
2025-05-16 11:00:00,78.73,78.74,78.72,78.74,17715.0,78.4342,78.4442,78.4242,78.4442,17715.0
2025-05-16 11:10:00,78.73,78.75,78.73,78.73,18897.0,78.4342,78.4541,78.4342,78.4342,18897.0
2025-05-16 11:20:00,78.73,78.74,78.73,78.74,15721.0,78.4342,78.4442,78.4342,78.4442,15721.0
2025-05-16 11:30:00,78.73,78.74,78.72,78.73,35782.0,78.4342,78.4442,78.4242,78.4342,35782.0
2025-05-16 11:40:00,78.74,78.74,78.72,78.73,29775.0,78.4442,78.4442,78.4242,78.4342,29775.0
2025-05-16 11:50:00,78.73,78.73,78.72,78.73,10441.0,78.4342,78.4342,78.4242,78.4342,10441.0
2025-05-16 12:00:00,78.73,78.76,78.73,78.73,204553.0,78.4342,78.4641,78.4342,78.4342,204553.0
2025-05-16 12:10:00,78.73,78.75,78.73,78.75,165047.0,78.4342,78.4541,78.4342,78.4541,165047.0
2025-05-16 12:20:00,78.75,78.75,78.73,78.74,55800.0,78.4541,78.4541,78.4342,78.4442,55800.0
2025-05-16 12:30:00,78.75,78.75,78.72,78.73,29328.0,78.4541,78.4541,78.4242,78.4342,29328.0
2025-05-16 12:40:00,78.73,78.73,78.72,78.73,32963.0,78.4342,78.4342,78.4242,78.4342,32963.0
2025-05-16 12:50:00,78.73,78.74,78.72,78.73,27470.0,78.4342,78.4442,78.4242,78.4342,27470.0
2025-05-16 13:00:00,78.74,78.74,78.73,78.73,5754.0,78.4442,78.4442,78.4342,78.4342,5754.0
2025-05-16 13:10:00,78.73,78.74,78.73,78.73,21708.0,78.4342,78.4442,78.4342,78.4342,21708.0
2025-05-16 13:20:00,78.73,78.75,78.73,78.75,25597.0,78.4342,78.4541,78.4342,78.4541,25597.0
2025-05-16 13:30:00,78.75,78.75,78.74,78.75,8966.0,78.4541,78.4541,78.4442,78.4541,8966.0
2025-05-16 13:40:00,78.75,78.75,78.73,78.73,39195.0,78.4541,78.4541,78.4342,78.4342,39195.0
2025-05-16 13:50:00,78.73,78.74,78.73,78.73,32746.0,78.4342,78.4442,78.4342,78.4342,32746.0
2025-05-16 14:00:00,78.74,78.74,78.73,78.73,38021.0,78.4442,78.4442,78.4342,78.4342,38021.0
2025-05-16 14:10:00,78.73,78.74,78.73,78.73,36475.0,78.4342,78.4442,78.4342,78.4342,36475.0
2025-05-16 14:20:00,78.74,78.74,78.73,78.74,22657.0,78.4442,78.4442,78.4342,78.4442,22657.0
2025-05-16 14:30:00,78.73,78.74,78.73,78.73,26368.0,78.4342,78.4442,78.4342,78.4342,26368.0
2025-05-16 14:40:00,78.73,78.74,78.73,78.73,70470.0,78.4342,78.4442,78.4342,78.4342,70470.0
2025-05-16 14:50:00,78.73,78.74,78.73,78.73,17896.0,78.4342,78.4442,78.4342,78.4342,17896.0
2025-05-16 15:00:00,78.73,78.76,78.73,78.76,70462.0,78.4342,78.4641,78.4342,78.4641,70462.0
2025-05-16 15:10:00,78.76,78.76,78.75,78.76,48514.0,78.4641,78.4641,78.4541,78.4641,48514.0
2025-05-16 15:20:00,78.76,78.77,78.75,78.76,908821.0,78.4641,78.474,78.4541,78.4641,908821.0
2025-05-16 15:30:00,78.76,78.77,78.75,78.76,83272.0,78.4641,78.474,78.4541,78.4641,83272.0
2025-05-16 15:40:00,78.76,78.76,78.73,78.73,166725.0,78.4641,78.4641,78.4342,78.4342,166725.0
2025-05-16 15:50:00,78.73,78.75,78.73,78.75,148574.0,78.4342,78.4541,78.4342,78.4541,148574.0
2025-05-19 09:30:00,78.61,78.67,78.61,78.67,81767.0,78.3146,78.3744,78.3146,78.3744,81767.0
2025-05-19 09:40:00,78.67,78.69,78.66,78.69,98746.0,78.3744,78.3943,78.3645,78.3943,98746.0
2025-05-19 09:50:00,78.69,78.69,78.68,78.68,20981.0,78.3943,78.3943,78.3844,78.3844,20981.0
2025-05-19 10:00:00,78.68,78.69,78.67,78.69,69932.0,78.3844,78.3943,78.3744,78.3943,69932.0
2025-05-19 10:10:00,78.69,78.71,78.68,78.7,36223.0,78.3943,78.4143,78.3844,78.4043,36223.0
2025-05-19 10:20:00,78.71,78.73,78.7,78.72,37357.0,78.4143,78.4342,78.4043,78.4242,37357.0
2025-05-19 10:30:00,78.72,78.74,78.71,78.74,23754.0,78.4242,78.4442,78.4143,78.4442,23754.0
2025-05-19 10:40:00,78.73,78.75,78.73,78.75,56737.0,78.4342,78.4541,78.4342,78.4541,56737.0
2025-05-19 10:50:00,78.75,78.75,78.73,78.73,46270.0,78.4541,78.4541,78.4342,78.4342,46270.0
2025-05-19 11:00:00,78.73,78.75,78.73,78.74,25516.0,78.4342,78.4541,78.4342,78.4442,25516.0
2025-05-19 11:10:00,78.74,78.76,78.73,78.75,31395.0,78.4442,78.4641,78.4342,78.4541,31395.0
2025-05-19 11:20:00,78.75,78.76,78.74,78.75,49429.0,78.4541,78.4641,78.4442,78.4541,49429.0
2025-05-19 11:30:00,78.75,78.75,78.74,78.75,11744.0,78.4541,78.4541,78.4442,78.4541,11744.0
2025-05-19 11:40:00,78.75,78.77,78.74,78.74,51014.0,78.4541,78.474,78.4442,78.4442,51014.0
2025-05-19 11:50:00,78.75,78.75,78.73,78.73,30283.0,78.4541,78.4541,78.4342,78.4342,30283.0
2025-05-19 12:00:00,78.73,78.75,78.73,78.74,30853.0,78.4342,78.4541,78.4342,78.4442,30853.0
2025-05-19 12:10:00,78.75,78.75,78.74,78.75,14222.0,78.4541,78.4541,78.4442,78.4541,14222.0
2025-05-19 12:20:00,78.74,78.76,78.74,78.75,17028.0,78.4442,78.4641,78.4442,78.4541,17028.0
2025-05-19 12:30:00,78.76,78.77,78.75,78.75,39947.0,78.4641,78.474,78.4541,78.4541,39947.0
2025-05-19 12:40:00,78.76,78.77,78.75,78.76,26391.0,78.4641,78.474,78.4541,78.4641,26391.0
2025-05-19 12:50:00,78.77,78.78,78.76,78.78,60335.0,78.474,78.484,78.4641,78.484,60335.0
2025-05-19 13:00:00,78.78,78.78,78.77,78.78,16359.0,78.484,78.484,78.474,78.484,16359.0
2025-05-19 13:10:00,78.78,78.78,78.75,78.76,73258.0,78.484,78.484,78.4541,78.4641,73258.0
2025-05-19 13:20:00,78.76,78.78,78.75,78.78,115192.0,78.4641,78.484,78.4541,78.484,115192.0
2025-05-19 13:30:00,78.77,78.79,78.77,78.78,23335.0,78.474,78.494,78.474,78.484,23335.0
2025-05-19 13:40:00,78.78,78.8,78.78,78.79,97231.0,78.484,78.5039,78.484,78.494,97231.0
2025-05-19 13:50:00,78.79,78.79,78.78,78.79,62630.0,78.494,78.494,78.484,78.494,62630.0
2025-05-19 14:00:00,78.79,78.79,78.78,78.78,45679.0,78.494,78.494,78.484,78.484,45679.0
2025-05-19 14:10:00,78.79,78.79,78.77,78.79,30240.0,78.494,78.494,78.474,78.494,30240.0
2025-05-19 14:20:00,78.79,78.8,78.78,78.8,37182.0,78.494,78.5039,78.484,78.5039,37182.0
2025-05-19 14:30:00,78.8,78.8,78.79,78.79,57402.0,78.5039,78.5039,78.494,78.494,57402.0
2025-05-19 14:40:00,78.79,78.81,78.79,78.8,30035.0,78.494,78.5139,78.494,78.5039,30035.0
2025-05-19 14:50:00,78.81,78.82,78.8,78.81,91796.0,78.5139,78.5239,78.5039,78.5139,91796.0
2025-05-19 15:00:00,78.81,78.83,78.8,78.83,35939.0,78.5139,78.5338,78.5039,78.5338,35939.0
2025-05-19 15:10:00,78.82,78.83,78.82,78.83,115434.0,78.5239,78.5338,78.5239,78.5338,115434.0
2025-05-19 15:20:00,78.83,78.83,78.82,78.83,37771.0,78.5338,78.5338,78.5239,78.5338,37771.0
2025-05-19 15:30:00,78.83,78.83,78.82,78.83,54220.0,78.5338,78.5338,78.5239,78.5338,54220.0
2025-05-19 15:40:00,78.83,78.84,78.82,78.82,62735.0,78.5338,78.5438,78.5239,78.5239,62735.0
2025-05-19 15:50:00,78.82,78.83,78.82,78.82,124512.0,78.5239,78.5338,78.5239,78.5239,124512.0
2025-05-20 09:30:00,78.78,78.78,78.75,78.77,26850.0,78.484,78.484,78.4541,78.474,26850.0
2025-05-20 09:40:00,78.76,78.77,78.75,78.76,141602.0,78.4641,78.474,78.4541,78.4641,141602.0
2025-05-20 09:50:00,78.75,78.77,78.75,78.76,145503.0,78.4541,78.474,78.4541,78.4641,145503.0
2025-05-20 10:00:00,78.76,78.78,78.75,78.78,24264.0,78.4641,78.484,78.4541,78.484,24264.0
2025-05-20 10:10:00,78.78,78.8,78.77,78.79,55864.0,78.484,78.5039,78.474,78.494,55864.0
2025-05-20 10:20:00,78.79,78.81,78.78,78.81,207440.0,78.494,78.5139,78.484,78.5139,207440.0
2025-05-20 10:30:00,78.8,78.81,78.79,78.8,97325.0,78.5039,78.5139,78.494,78.5039,97325.0
2025-05-20 10:40:00,78.8,78.81,78.79,78.8,44891.0,78.5039,78.5139,78.494,78.5039,44891.0
2025-05-20 10:50:00,78.8,78.81,78.79,78.8,55176.0,78.5039,78.5139,78.494,78.5039,55176.0
2025-05-20 11:00:00,78.8,78.82,78.8,78.81,65252.0,78.5039,78.5239,78.5039,78.5139,65252.0
2025-05-20 11:10:00,78.81,78.83,78.81,78.83,79481.0,78.5139,78.5338,78.5139,78.5338,79481.0
2025-05-20 11:20:00,78.83,78.83,78.81,78.82,90004.0,78.5338,78.5338,78.5139,78.5239,90004.0
2025-05-20 11:30:00,78.83,78.83,78.81,78.82,23474.0,78.5338,78.5338,78.5139,78.5239,23474.0
2025-05-20 11:40:00,78.81,78.82,78.81,78.82,32025.0,78.5139,78.5239,78.5139,78.5239,32025.0
2025-05-20 11:50:00,78.82,78.83,78.81,78.82,113101.0,78.5239,78.5338,78.5139,78.5239,113101.0
2025-05-20 12:00:00,78.81,78.83,78.81,78.81,125722.0,78.5139,78.5338,78.5139,78.5139,125722.0
2025-05-20 12:10:00,78.81,78.82,78.81,78.82,68725.0,78.5139,78.5239,78.5139,78.5239,68725.0
2025-05-20 12:20:00,78.82,78.83,78.82,78.83,18178.0,78.5239,78.5338,78.5239,78.5338,18178.0
2025-05-20 12:30:00,78.83,78.83,78.82,78.83,7668.0,78.5338,78.5338,78.5239,78.5338,7668.0
2025-05-20 12:40:00,78.83,78.84,78.82,78.84,10657.0,78.5338,78.5438,78.5239,78.5438,10657.0
2025-05-20 12:50:00,78.84,78.84,78.83,78.84,37805.0,78.5438,78.5438,78.5338,78.5438,37805.0
2025-05-20 13:00:00,78.84,78.84,78.83,78.84,22187.0,78.5438,78.5438,78.5338,78.5438,22187.0
2025-05-20 13:10:00,78.84,78.85,78.83,78.84,54809.0,78.5438,78.5537,78.5338,78.5438,54809.0
2025-05-20 13:20:00,78.85,78.85,78.84,78.85,53813.0,78.5537,78.5537,78.5438,78.5537,53813.0
2025-05-20 13:30:00,78.85,78.85,78.84,78.84,224793.0,78.5537,78.5537,78.5438,78.5438,224793.0
2025-05-20 13:40:00,78.84,78.85,78.84,78.85,46004.0,78.5438,78.5537,78.5438,78.5537,46004.0
2025-05-20 13:50:00,78.84,78.85,78.84,78.84,13387.0,78.5438,78.5537,78.5438,78.5438,13387.0
2025-05-20 14:00:00,78.84,78.85,78.83,78.84,17908.0,78.5438,78.5537,78.5338,78.5438,17908.0
2025-05-20 14:10:00,78.84,78.84,78.82,78.84,141225.0,78.5438,78.5438,78.5239,78.5438,141225.0
2025-05-20 14:20:00,78.84,78.85,78.83,78.83,129548.0,78.5438,78.5537,78.5338,78.5338,129548.0
2025-05-20 14:30:00,78.84,78.84,78.83,78.84,20517.0,78.5438,78.5438,78.5338,78.5438,20517.0
2025-05-20 14:40:00,78.84,78.84,78.83,78.84,18439.0,78.5438,78.5438,78.5338,78.5438,18439.0
2025-05-20 14:50:00,78.84,78.84,78.82,78.83,86499.0,78.5438,78.5438,78.5239,78.5338,86499.0
2025-05-20 15:00:00,78.83,78.84,78.82,78.84,231797.0,78.5338,78.5438,78.5239,78.5438,231797.0
2025-05-20 15:10:00,78.83,78.84,78.82,78.82,43942.0,78.5338,78.5438,78.5239,78.5239,43942.0
2025-05-20 15:20:00,78.83,78.83,78.82,78.83,62524.0,78.5338,78.5338,78.5239,78.5338,62524.0
2025-05-20 15:30:00,78.83,78.83,78.82,78.83,28103.0,78.5338,78.5338,78.5239,78.5338,28103.0
2025-05-20 15:40:00,78.83,78.84,78.82,78.84,159599.0,78.5338,78.5438,78.5239,78.5438,159599.0
2025-05-20 15:50:00,78.83,78.84,78.82,78.84,243018.0,78.5338,78.5438,78.5239,78.5438,243018.0
2025-05-21 09:30:00,78.71,78.74,78.69,78.73,54267.0,78.4143,78.4442,78.3943,78.4342,54267.0
2025-05-21 09:40:00,78.73,78.74,78.71,78.73,44909.0,78.4342,78.4442,78.4143,78.4342,44909.0
2025-05-21 09:50:00,78.73,78.74,78.71,78.73,80077.0,78.4342,78.4442,78.4143,78.4342,80077.0
2025-05-21 10:00:00,78.73,78.74,78.71,78.73,101267.0,78.4342,78.4442,78.4143,78.4342,101267.0
2025-05-21 10:10:00,78.73,78.75,78.73,78.74,25399.0,78.4342,78.4541,78.4342,78.4442,25399.0
2025-05-21 10:20:00,78.74,78.75,78.73,78.73,91509.0,78.4442,78.4541,78.4342,78.4342,91509.0
2025-05-21 10:30:00,78.73,78.74,78.72,78.73,70601.0,78.4342,78.4442,78.4242,78.4342,70601.0
2025-05-21 10:40:00,78.73,78.73,78.7,78.72,158309.0,78.4342,78.4342,78.4043,78.4242,158309.0
2025-05-21 10:50:00,78.72,78.73,78.71,78.73,29114.0,78.4242,78.4342,78.4143,78.4342,29114.0
2025-05-21 11:00:00,78.73,78.74,78.72,78.73,33536.0,78.4342,78.4442,78.4242,78.4342,33536.0
2025-05-21 11:10:00,78.73,78.76,78.73,78.76,70798.0,78.4342,78.4641,78.4342,78.4641,70798.0
2025-05-21 11:20:00,78.76,78.76,78.73,78.74,61730.0,78.4641,78.4641,78.4342,78.4442,61730.0
2025-05-21 11:30:00,78.73,78.73,78.72,78.72,40941.0,78.4342,78.4342,78.4242,78.4242,40941.0
2025-05-21 11:40:00,78.73,78.73,78.72,78.72,83685.0,78.4342,78.4342,78.4242,78.4242,83685.0
2025-05-21 11:50:00,78.72,78.73,78.71,78.72,101604.0,78.4242,78.4342,78.4143,78.4242,101604.0
2025-05-21 12:00:00,78.71,78.72,78.7,78.72,117494.0,78.4143,78.4242,78.4043,78.4242,117494.0
2025-05-21 12:10:00,78.72,78.72,78.71,78.71,71526.0,78.4242,78.4242,78.4143,78.4143,71526.0
2025-05-21 12:20:00,78.72,78.72,78.71,78.72,32288.0,78.4242,78.4242,78.4143,78.4242,32288.0
2025-05-21 12:30:00,78.72,78.72,78.71,78.72,200410.0,78.4242,78.4242,78.4143,78.4242,200410.0
2025-05-21 12:40:00,78.72,78.72,78.71,78.72,20306.0,78.4242,78.4242,78.4143,78.4242,20306.0
2025-05-21 12:50:00,78.72,78.73,78.71,78.71,41262.0,78.4242,78.4342,78.4143,78.4143,41262.0
2025-05-21 13:00:00,78.72,78.72,78.68,78.69,66913.0,78.4242,78.4242,78.3844,78.3943,66913.0
2025-05-21 13:10:00,78.68,78.69,78.65,78.66,106026.0,78.3844,78.3943,78.3545,78.3645,106026.0
2025-05-21 13:20:00,78.66,78.66,78.63,78.64,48799.0,78.3645,78.3645,78.3346,78.3445,48799.0
2025-05-21 13:30:00,78.64,78.66,78.6,78.66,51504.0,78.3445,78.3645,78.3047,78.3645,51504.0
2025-05-21 13:40:00,78.65,78.67,78.63,78.64,60301.0,78.3545,78.3744,78.3346,78.3445,60301.0
2025-05-21 13:50:00,78.64,78.65,78.62,78.63,40913.0,78.3445,78.3545,78.3246,78.3346,40913.0
2025-05-21 14:00:00,78.63,78.66,78.62,78.66,853728.0,78.3346,78.3645,78.3246,78.3645,853728.0
2025-05-21 14:10:00,78.66,78.66,78.63,78.64,169764.0,78.3645,78.3645,78.3346,78.3445,169764.0
2025-05-21 14:20:00,78.64,78.65,78.63,78.65,196662.0,78.3445,78.3545,78.3346,78.3545,196662.0
2025-05-21 14:30:00,78.64,78.66,78.64,78.65,40212.0,78.3445,78.3645,78.3445,78.3545,40212.0
2025-05-21 14:40:00,78.65,78.66,78.62,78.63,90898.0,78.3545,78.3645,78.3246,78.3346,90898.0
2025-05-21 14:50:00,78.62,78.63,78.6,78.61,64596.0,78.3246,78.3346,78.3047,78.3146,64596.0
2025-05-21 15:00:00,78.61,78.63,78.6,78.62,79368.0,78.3146,78.3346,78.3047,78.3246,79368.0
2025-05-21 15:10:00,78.63,78.65,78.62,78.65,131071.0,78.3346,78.3545,78.3246,78.3545,131071.0
2025-05-21 15:20:00,78.65,78.65,78.64,78.64,90366.0,78.3545,78.3545,78.3445,78.3445,90366.0
2025-05-21 15:30:00,78.64,78.65,78.64,78.65,116180.0,78.3445,78.3545,78.3445,78.3545,116180.0
2025-05-21 15:40:00,78.65,78.65,78.64,78.64,77231.0,78.3545,78.3545,78.3445,78.3445,77231.0
2025-05-21 15:50:00,78.64,78.64,78.62,78.63,333926.0,78.3445,78.3445,78.3246,78.3346,333926.0
2025-05-22 09:30:00,78.66,78.7,78.65,78.69,56558.0,78.3645,78.4043,78.3545,78.3943,56558.0
2025-05-22 09:40:00,78.69,78.69,78.63,78.64,130999.0,78.3943,78.3943,78.3346,78.3445,130999.0
2025-05-22 09:50:00,78.64,78.65,78.62,78.64,135521.0,78.3445,78.3545,78.3246,78.3445,135521.0
2025-05-22 10:00:00,78.64,78.67,78.63,78.65,121755.0,78.3445,78.3744,78.3346,78.3545,121755.0
2025-05-22 10:10:00,78.65,78.66,78.63,78.65,44228.0,78.3545,78.3645,78.3346,78.3545,44228.0
2025-05-22 10:20:00,78.65,78.67,78.63,78.66,76717.0,78.3545,78.3744,78.3346,78.3645,76717.0
2025-05-22 10:30:00,78.67,78.67,78.65,78.65,216943.0,78.3744,78.3744,78.3545,78.3545,216943.0
2025-05-22 10:40:00,78.66,78.67,78.64,78.66,66502.0,78.3645,78.3744,78.3445,78.3645,66502.0
2025-05-22 10:50:00,78.66,78.69,78.65,78.69,68643.0,78.3645,78.3943,78.3545,78.3943,68643.0
2025-05-22 11:00:00,78.69,78.69,78.67,78.67,70706.0,78.3943,78.3943,78.3744,78.3744,70706.0
2025-05-22 11:10:00,78.67,78.68,78.66,78.68,102204.0,78.3744,78.3844,78.3645,78.3844,102204.0
2025-05-22 11:20:00,78.68,78.71,78.67,78.71,92717.0,78.3844,78.4143,78.3744,78.4143,92717.0
2025-05-22 11:30:00,78.7,78.74,78.7,78.73,107814.0,78.4043,78.4442,78.4043,78.4342,107814.0
2025-05-22 11:40:00,78.73,78.74,78.72,78.73,109009.0,78.4342,78.4442,78.4242,78.4342,109009.0
2025-05-22 11:50:00,78.74,78.74,78.72,78.73,117422.0,78.4442,78.4442,78.4242,78.4342,117422.0
2025-05-22 12:00:00,78.73,78.75,78.73,78.73,142714.0,78.4342,78.4541,78.4342,78.4342,142714.0
2025-05-22 12:10:00,78.73,78.76,78.73,78.75,115657.0,78.4342,78.4641,78.4342,78.4541,115657.0
2025-05-22 12:20:00,78.75,78.75,78.74,78.75,68230.0,78.4541,78.4541,78.4442,78.4541,68230.0
2025-05-22 12:30:00,78.75,78.75,78.72,78.72,42745.0,78.4541,78.4541,78.4242,78.4242,42745.0
2025-05-22 12:40:00,78.73,78.73,78.71,78.72,56717.0,78.4342,78.4342,78.4143,78.4242,56717.0
2025-05-22 12:50:00,78.72,78.72,78.69,78.7,85665.0,78.4242,78.4242,78.3943,78.4043,85665.0
2025-05-22 13:00:00,78.7,78.71,78.69,78.7,77015.0,78.4043,78.4143,78.3943,78.4043,77015.0
2025-05-22 13:10:00,78.7,78.73,78.69,78.72,74632.0,78.4043,78.4342,78.3943,78.4242,74632.0
2025-05-22 13:20:00,78.72,78.73,78.71,78.73,43991.0,78.4242,78.4342,78.4143,78.4342,43991.0
2025-05-22 13:30:00,78.73,78.73,78.71,78.73,60133.0,78.4342,78.4342,78.4143,78.4342,60133.0
2025-05-22 13:40:00,78.73,78.73,78.71,78.73,93325.0,78.4342,78.4342,78.4143,78.4342,93325.0
2025-05-22 13:50:00,78.72,78.73,78.71,78.72,92315.0,78.4242,78.4342,78.4143,78.4242,92315.0
2025-05-22 14:00:00,78.72,78.72,78.71,78.71,69775.0,78.4242,78.4242,78.4143,78.4143,69775.0
2025-05-22 14:10:00,78.71,78.73,78.7,78.73,72258.0,78.4143,78.4342,78.4043,78.4342,72258.0
2025-05-22 14:20:00,78.73,78.73,78.71,78.71,41702.0,78.4342,78.4342,78.4143,78.4143,41702.0
2025-05-22 14:30:00,78.71,78.72,78.7,78.71,118893.0,78.4143,78.4242,78.4043,78.4143,118893.0
2025-05-22 14:40:00,78.72,78.72,78.71,78.72,32705.0,78.4242,78.4242,78.4143,78.4242,32705.0
2025-05-22 14:50:00,78.72,78.72,78.71,78.72,34809.0,78.4242,78.4242,78.4143,78.4242,34809.0
2025-05-22 15:00:00,78.72,78.73,78.71,78.72,78401.0,78.4242,78.4342,78.4143,78.4242,78401.0
2025-05-22 15:10:00,78.73,78.73,78.72,78.73,59734.0,78.4342,78.4342,78.4242,78.4342,59734.0
2025-05-22 15:20:00,78.72,78.73,78.72,78.73,80055.0,78.4242,78.4342,78.4242,78.4342,80055.0
2025-05-22 15:30:00,78.72,78.73,78.72,78.73,69195.0,78.4242,78.4342,78.4242,78.4342,69195.0
2025-05-22 15:40:00,78.73,78.74,78.72,78.74,329012.0,78.4342,78.4442,78.4242,78.4442,329012.0
2025-05-22 15:50:00,78.74,78.75,78.73,78.73,248654.0,78.4442,78.4541,78.4342,78.4342,248654.0
2025-05-23 09:30:00,78.83,78.85,78.81,78.83,109042.0,78.5338,78.5537,78.5139,78.5338,109042.0
2025-05-23 09:40:00,78.82,78.83,78.81,78.82,39126.0,78.5239,78.5338,78.5139,78.5239,39126.0
2025-05-23 09:50:00,78.81,78.82,78.8,78.81,29015.0,78.5139,78.5239,78.5039,78.5139,29015.0
2025-05-23 10:00:00,78.8,78.81,78.77,78.8,181452.0,78.5039,78.5139,78.474,78.5039,181452.0
2025-05-23 10:10:00,78.79,78.8,78.77,78.79,57846.0,78.494,78.5039,78.474,78.494,57846.0
2025-05-23 10:20:00,78.79,78.8,78.77,78.78,29842.0,78.494,78.5039,78.474,78.484,29842.0
2025-05-23 10:30:00,78.78,78.79,78.76,78.78,146568.0,78.484,78.494,78.4641,78.484,146568.0
2025-05-23 10:40:00,78.78,78.79,78.76,78.79,80669.0,78.484,78.494,78.4641,78.494,80669.0
2025-05-23 10:50:00,78.79,78.8,78.78,78.79,59181.0,78.494,78.5039,78.484,78.494,59181.0
2025-05-23 11:00:00,78.78,78.79,78.75,78.76,27279.0,78.484,78.494,78.4541,78.4641,27279.0
2025-05-23 11:10:00,78.76,78.76,78.75,78.76,74852.0,78.4641,78.4641,78.4541,78.4641,74852.0
2025-05-23 11:20:00,78.76,78.77,78.75,78.76,18037.0,78.4641,78.474,78.4541,78.4641,18037.0
2025-05-23 11:30:00,78.76,78.77,78.74,78.77,54821.0,78.4641,78.474,78.4442,78.474,54821.0
2025-05-23 11:40:00,78.76,78.78,78.75,78.78,41381.0,78.4641,78.484,78.4541,78.484,41381.0
2025-05-23 11:50:00,78.78,78.8,78.77,78.8,42349.0,78.484,78.5039,78.474,78.5039,42349.0
2025-05-23 12:00:00,78.8,78.8,78.78,78.79,70864.0,78.5039,78.5039,78.484,78.494,70864.0
2025-05-23 12:10:00,78.79,78.79,78.76,78.77,28654.0,78.494,78.494,78.4641,78.474,28654.0
2025-05-23 12:20:00,78.77,78.77,78.74,78.75,15656.0,78.474,78.474,78.4442,78.4541,15656.0
2025-05-23 12:30:00,78.74,78.76,78.73,78.75,59468.0,78.4442,78.4641,78.4342,78.4541,59468.0
2025-05-23 12:40:00,78.75,78.75,78.73,78.75,68286.0,78.4541,78.4541,78.4342,78.4541,68286.0
2025-05-23 12:50:00,78.75,78.76,78.73,78.75,37109.0,78.4541,78.4641,78.4342,78.4541,37109.0
2025-05-23 13:00:00,78.76,78.77,78.75,78.75,54841.0,78.4641,78.474,78.4541,78.4541,54841.0
2025-05-23 13:10:00,78.75,78.77,78.75,78.76,31111.0,78.4541,78.474,78.4541,78.4641,31111.0
2025-05-23 13:20:00,78.76,78.78,78.75,78.78,49972.0,78.4641,78.484,78.4541,78.484,49972.0
2025-05-23 13:30:00,78.78,78.78,78.76,78.77,17288.0,78.484,78.484,78.4641,78.474,17288.0
2025-05-23 13:40:00,78.77,78.77,78.75,78.76,45945.0,78.474,78.474,78.4541,78.4641,45945.0
2025-05-23 13:50:00,78.75,78.76,78.74,78.76,38911.0,78.4541,78.4641,78.4442,78.4641,38911.0
2025-05-23 14:00:00,78.75,78.76,78.75,78.75,6323.0,78.4541,78.4641,78.4541,78.4541,6323.0
2025-05-23 14:10:00,78.76,78.77,78.75,78.77,14046.0,78.4641,78.474,78.4541,78.474,14046.0
2025-05-23 14:20:00,78.77,78.78,78.76,78.77,31271.0,78.474,78.484,78.4641,78.474,31271.0
2025-05-23 14:30:00,78.77,78.78,78.76,78.77,14621.0,78.474,78.484,78.4641,78.474,14621.0
2025-05-23 14:40:00,78.78,78.78,78.77,78.78,11807.0,78.484,78.484,78.474,78.484,11807.0
2025-05-23 14:50:00,78.77,78.78,78.76,78.77,19659.0,78.474,78.484,78.4641,78.474,19659.0
2025-05-23 15:00:00,78.76,78.78,78.76,78.78,21358.0,78.4641,78.484,78.4641,78.484,21358.0
2025-05-23 15:10:00,78.78,78.78,78.77,78.77,6802.0,78.484,78.484,78.474,78.474,6802.0
2025-05-23 15:20:00,78.78,78.78,78.77,78.77,23233.0,78.484,78.484,78.474,78.474,23233.0
2025-05-23 15:30:00,78.78,78.79,78.77,78.79,21037.0,78.484,78.494,78.474,78.494,21037.0
2025-05-23 15:40:00,78.79,78.79,78.77,78.78,13067.0,78.494,78.494,78.474,78.484,13067.0
2025-05-23 15:50:00,78.78,78.79,78.77,78.78,31422.0,78.484,78.494,78.474,78.484,31422.0
2025-05-27 09:30:00,78.87,78.87,78.82,78.85,126662.0,78.5737,78.5737,78.5239,78.5537,126662.0
2025-05-27 09:40:00,78.84,78.86,78.84,78.86,43736.0,78.5438,78.5637,78.5438,78.5637,43736.0
2025-05-27 09:50:00,78.86,78.86,78.84,78.84,308777.0,78.5637,78.5637,78.5438,78.5438,308777.0
2025-05-27 10:00:00,78.84,78.85,78.82,78.85,38180.0,78.5438,78.5537,78.5239,78.5537,38180.0
2025-05-27 10:10:00,78.84,78.86,78.84,78.86,26136.0,78.5438,78.5637,78.5438,78.5637,26136.0
2025-05-27 10:20:00,78.86,78.89,78.85,78.89,19811.0,78.5637,78.5936,78.5537,78.5936,19811.0
2025-05-27 10:30:00,78.89,78.89,78.87,78.87,123444.0,78.5936,78.5936,78.5737,78.5737,123444.0
2025-05-27 10:40:00,78.88,78.88,78.86,78.88,34098.0,78.5836,78.5836,78.5637,78.5836,34098.0
2025-05-27 10:50:00,78.87,78.89,78.87,78.89,30917.0,78.5737,78.5936,78.5737,78.5936,30917.0
2025-05-27 11:00:00,78.88,78.89,78.87,78.88,30465.0,78.5836,78.5936,78.5737,78.5836,30465.0
2025-05-27 11:10:00,78.88,78.89,78.87,78.88,69797.0,78.5836,78.5936,78.5737,78.5836,69797.0
2025-05-27 11:20:00,78.88,78.9,78.87,78.9,59674.0,78.5836,78.6036,78.5737,78.6036,59674.0
2025-05-27 11:30:00,78.9,78.9,78.88,78.89,29228.0,78.6036,78.6036,78.5836,78.5936,29228.0
2025-05-27 11:40:00,78.9,78.91,78.89,78.89,13238.0,78.6036,78.6135,78.5936,78.5936,13238.0
2025-05-27 11:50:00,78.9,78.91,78.89,78.91,12171.0,78.6036,78.6135,78.5936,78.6135,12171.0
2025-05-27 12:00:00,78.91,78.91,78.9,78.91,16989.0,78.6135,78.6135,78.6036,78.6135,16989.0
2025-05-27 12:10:00,78.9,78.92,78.9,78.91,44959.0,78.6036,78.6235,78.6036,78.6135,44959.0
2025-05-27 12:20:00,78.91,78.92,78.9,78.91,37329.0,78.6135,78.6235,78.6036,78.6135,37329.0
2025-05-27 12:30:00,78.91,78.91,78.9,78.91,31815.0,78.6135,78.6135,78.6036,78.6135,31815.0
2025-05-27 12:40:00,78.91,78.92,78.9,78.91,68510.0,78.6135,78.6235,78.6036,78.6135,68510.0
2025-05-27 12:50:00,78.91,78.91,78.89,78.89,24241.0,78.6135,78.6135,78.5936,78.5936,24241.0
2025-05-27 13:00:00,78.9,78.91,78.89,78.9,33073.0,78.6036,78.6135,78.5936,78.6036,33073.0
2025-05-27 13:10:00,78.89,78.9,78.88,78.89,23132.0,78.5936,78.6036,78.5836,78.5936,23132.0
2025-05-27 13:20:00,78.89,78.9,78.89,78.9,32056.0,78.5936,78.6036,78.5936,78.6036,32056.0
2025-05-27 13:30:00,78.9,78.91,78.89,78.91,26888.0,78.6036,78.6135,78.5936,78.6135,26888.0
2025-05-27 13:40:00,78.91,78.91,78.9,78.91,21606.0,78.6135,78.6135,78.6036,78.6135,21606.0
2025-05-27 13:50:00,78.91,78.92,78.9,78.91,27250.0,78.6135,78.6235,78.6036,78.6135,27250.0
2025-05-27 14:00:00,78.92,78.92,78.91,78.92,21737.0,78.6235,78.6235,78.6135,78.6235,21737.0
2025-05-27 14:10:00,78.91,78.93,78.91,78.92,91987.0,78.6135,78.6334,78.6135,78.6235,91987.0
2025-05-27 14:20:00,78.93,78.93,78.92,78.93,43532.0,78.6334,78.6334,78.6235,78.6334,43532.0
2025-05-27 14:30:00,78.92,78.93,78.92,78.93,19713.0,78.6235,78.6334,78.6235,78.6334,19713.0
2025-05-27 14:40:00,78.92,78.94,78.92,78.94,25690.0,78.6235,78.6434,78.6235,78.6434,25690.0
2025-05-27 14:50:00,78.93,78.94,78.93,78.93,45591.0,78.6334,78.6434,78.6334,78.6334,45591.0
2025-05-27 15:00:00,78.93,78.93,78.92,78.92,145414.0,78.6334,78.6334,78.6235,78.6235,145414.0
2025-05-27 15:10:00,78.92,78.93,78.91,78.91,53580.0,78.6235,78.6334,78.6135,78.6135,53580.0
2025-05-27 15:20:00,78.91,78.92,78.9,78.91,24649.0,78.6135,78.6235,78.6036,78.6135,24649.0
2025-05-27 15:30:00,78.91,78.91,78.89,78.91,51126.0,78.6135,78.6135,78.5936,78.6135,51126.0
2025-05-27 15:40:00,78.91,78.91,78.9,78.91,49651.0,78.6135,78.6135,78.6036,78.6135,49651.0
2025-05-27 15:50:00,78.91,78.91,78.9,78.91,181495.0,78.6135,78.6135,78.6036,78.6135,181495.0
2025-05-28 09:30:00,78.84,78.92,78.84,78.87,74542.0,78.5438,78.6235,78.5438,78.5737,74542.0
2025-05-28 09:40:00,78.87,78.87,78.85,78.86,144703.0,78.5737,78.5737,78.5537,78.5637,144703.0
2025-05-28 09:50:00,78.86,78.86,78.82,78.83,74271.0,78.5637,78.5637,78.5239,78.5338,74271.0
2025-05-28 10:00:00,78.83,78.85,78.82,78.85,59045.0,78.5338,78.5537,78.5239,78.5537,59045.0
2025-05-28 10:10:00,78.84,78.85,78.83,78.84,46638.0,78.5438,78.5537,78.5338,78.5438,46638.0
2025-05-28 10:20:00,78.83,78.85,78.83,78.84,41834.0,78.5338,78.5537,78.5338,78.5438,41834.0
2025-05-28 10:30:00,78.84,78.85,78.83,78.84,46941.0,78.5438,78.5537,78.5338,78.5438,46941.0
2025-05-28 10:40:00,78.83,78.84,78.82,78.83,11518.0,78.5338,78.5438,78.5239,78.5338,11518.0
2025-05-28 10:50:00,78.83,78.83,78.81,78.81,33653.0,78.5338,78.5338,78.5139,78.5139,33653.0
2025-05-28 11:00:00,78.81,78.82,78.79,78.81,57018.0,78.5139,78.5239,78.494,78.5139,57018.0
2025-05-28 11:10:00,78.81,78.83,78.8,78.83,21859.0,78.5139,78.5338,78.5039,78.5338,21859.0
2025-05-28 11:20:00,78.82,78.83,78.82,78.82,50076.0,78.5239,78.5338,78.5239,78.5239,50076.0
2025-05-28 11:30:00,78.83,78.83,78.81,78.81,502141.0,78.5338,78.5338,78.5139,78.5139,502141.0
2025-05-28 11:40:00,78.82,78.82,78.8,78.81,69414.0,78.5239,78.5239,78.5039,78.5139,69414.0
2025-05-28 11:50:00,78.81,78.82,78.8,78.81,33249.0,78.5139,78.5239,78.5039,78.5139,33249.0
2025-05-28 12:00:00,78.81,78.82,78.8,78.81,31557.0,78.5139,78.5239,78.5039,78.5139,31557.0
2025-05-28 12:10:00,78.81,78.82,78.81,78.81,112483.0,78.5139,78.5239,78.5139,78.5139,112483.0
2025-05-28 12:20:00,78.81,78.82,78.81,78.81,20120.0,78.5139,78.5239,78.5139,78.5139,20120.0
2025-05-28 12:30:00,78.82,78.82,78.81,78.81,42451.0,78.5239,78.5239,78.5139,78.5139,42451.0
2025-05-28 12:40:00,78.81,78.83,78.81,78.83,40573.0,78.5139,78.5338,78.5139,78.5338,40573.0
2025-05-28 12:50:00,78.82,78.83,78.82,78.83,30270.0,78.5239,78.5338,78.5239,78.5338,30270.0
2025-05-28 13:00:00,78.83,78.85,78.82,78.84,237207.0,78.5338,78.5537,78.5239,78.5438,237207.0
2025-05-28 13:10:00,78.84,78.85,78.84,78.84,208133.0,78.5438,78.5537,78.5438,78.5438,208133.0
2025-05-28 13:20:00,78.84,78.85,78.83,78.84,142363.0,78.5438,78.5537,78.5338,78.5438,142363.0
2025-05-28 13:30:00,78.84,78.84,78.82,78.83,50462.0,78.5438,78.5438,78.5239,78.5338,50462.0
2025-05-28 13:40:00,78.82,78.83,78.8,78.81,27127.0,78.5239,78.5338,78.5039,78.5139,27127.0
2025-05-28 13:50:00,78.81,78.82,78.8,78.82,23468.0,78.5139,78.5239,78.5039,78.5239,23468.0
2025-05-28 14:00:00,78.81,78.85,78.81,78.84,26389.0,78.5139,78.5537,78.5139,78.5438,26389.0
2025-05-28 14:10:00,78.84,78.85,78.83,78.83,16409.0,78.5438,78.5537,78.5338,78.5338,16409.0
2025-05-28 14:20:00,78.84,78.84,78.83,78.83,13147.0,78.5438,78.5438,78.5338,78.5338,13147.0
2025-05-28 14:30:00,78.83,78.84,78.82,78.84,73868.0,78.5338,78.5438,78.5239,78.5438,73868.0
2025-05-28 14:40:00,78.84,78.84,78.83,78.84,20326.0,78.5438,78.5438,78.5338,78.5438,20326.0
2025-05-28 14:50:00,78.84,78.86,78.84,78.86,368587.0,78.5438,78.5637,78.5438,78.5637,368587.0
2025-05-28 15:00:00,78.86,78.86,78.84,78.85,702257.0,78.5637,78.5637,78.5438,78.5537,702257.0
2025-05-28 15:10:00,78.84,78.86,78.84,78.86,84301.0,78.5438,78.5637,78.5438,78.5637,84301.0
2025-05-28 15:20:00,78.86,78.86,78.85,78.86,13420.0,78.5637,78.5637,78.5537,78.5637,13420.0
2025-05-28 15:30:00,78.86,78.86,78.83,78.84,64214.0,78.5637,78.5637,78.5338,78.5438,64214.0
2025-05-28 15:40:00,78.84,78.84,78.83,78.84,50856.0,78.5438,78.5438,78.5338,78.5438,50856.0
2025-05-28 15:50:00,78.84,78.85,78.83,78.84,136112.0,78.5438,78.5537,78.5338,78.5438,136112.0
2025-05-29 09:30:00,78.92,78.96,78.91,78.92,56439.0,78.6235,78.6633,78.6135,78.6235,56439.0
2025-05-29 09:40:00,78.93,78.95,78.92,78.95,67394.0,78.6334,78.6534,78.6235,78.6534,67394.0
2025-05-29 09:50:00,78.95,78.98,78.94,78.97,101357.0,78.6534,78.6833,78.6434,78.6733,101357.0
2025-05-29 10:00:00,78.97,78.97,78.95,78.95,23795.0,78.6733,78.6733,78.6534,78.6534,23795.0
2025-05-29 10:10:00,78.95,78.96,78.93,78.94,98549.0,78.6534,78.6633,78.6334,78.6434,98549.0
2025-05-29 10:20:00,78.95,78.95,78.92,78.92,72174.0,78.6534,78.6534,78.6235,78.6235,72174.0
2025-05-29 10:30:00,78.92,78.93,78.91,78.92,48838.0,78.6235,78.6334,78.6135,78.6235,48838.0
2025-05-29 10:40:00,78.92,78.93,78.91,78.92,51151.0,78.6235,78.6334,78.6135,78.6235,51151.0
2025-05-29 10:50:00,78.93,78.93,78.92,78.93,30713.0,78.6334,78.6334,78.6235,78.6334,30713.0
2025-05-29 11:00:00,78.93,78.95,78.93,78.95,48909.0,78.6334,78.6534,78.6334,78.6534,48909.0
2025-05-29 11:10:00,78.95,78.96,78.94,78.95,41710.0,78.6534,78.6633,78.6434,78.6534,41710.0
2025-05-29 11:20:00,78.95,78.96,78.95,78.95,36039.0,78.6534,78.6633,78.6534,78.6534,36039.0
2025-05-29 11:30:00,78.96,78.96,78.95,78.95,48605.0,78.6633,78.6633,78.6534,78.6534,48605.0
2025-05-29 11:40:00,78.95,78.96,78.95,78.95,25209.0,78.6534,78.6633,78.6534,78.6534,25209.0
2025-05-29 11:50:00,78.96,78.96,78.95,78.95,44083.0,78.6633,78.6633,78.6534,78.6534,44083.0
2025-05-29 12:00:00,78.95,78.96,78.94,78.94,78245.0,78.6534,78.6633,78.6434,78.6434,78245.0
2025-05-29 12:10:00,78.94,78.95,78.93,78.95,79145.0,78.6434,78.6534,78.6334,78.6534,79145.0
2025-05-29 12:20:00,78.95,78.95,78.94,78.95,27960.0,78.6534,78.6534,78.6434,78.6534,27960.0
2025-05-29 12:30:00,78.95,78.95,78.93,78.94,81608.0,78.6534,78.6534,78.6334,78.6434,81608.0
2025-05-29 12:40:00,78.95,78.96,78.94,78.95,62964.0,78.6534,78.6633,78.6434,78.6534,62964.0
2025-05-29 12:50:00,78.95,78.96,78.93,78.94,70294.0,78.6534,78.6633,78.6334,78.6434,70294.0
2025-05-29 13:00:00,78.94,78.98,78.93,78.97,103917.0,78.6434,78.6833,78.6334,78.6733,103917.0
2025-05-29 13:10:00,78.97,78.97,78.95,78.95,19682.0,78.6733,78.6733,78.6534,78.6534,19682.0
2025-05-29 13:20:00,78.96,78.96,78.94,78.95,32062.0,78.6633,78.6633,78.6434,78.6534,32062.0
2025-05-29 13:30:00,78.95,78.97,78.95,78.97,58781.0,78.6534,78.6733,78.6534,78.6733,58781.0
2025-05-29 13:40:00,78.97,78.97,78.95,78.96,30273.0,78.6733,78.6733,78.6534,78.6633,30273.0
2025-05-29 13:50:00,78.95,78.96,78.95,78.95,38924.0,78.6534,78.6633,78.6534,78.6534,38924.0
2025-05-29 14:00:00,78.95,78.96,78.94,78.95,101741.0,78.6534,78.6633,78.6434,78.6534,101741.0
2025-05-29 14:10:00,78.95,78.95,78.94,78.95,112181.0,78.6534,78.6534,78.6434,78.6534,112181.0
2025-05-29 14:20:00,78.95,78.95,78.94,78.95,103417.0,78.6534,78.6534,78.6434,78.6534,103417.0
2025-05-29 14:30:00,78.95,78.96,78.94,78.95,69072.0,78.6534,78.6633,78.6434,78.6534,69072.0
2025-05-29 14:40:00,78.95,78.96,78.95,78.96,109478.0,78.6534,78.6633,78.6534,78.6633,109478.0
2025-05-29 14:50:00,78.96,78.97,78.95,78.97,216988.0,78.6633,78.6733,78.6534,78.6733,216988.0
2025-05-29 15:00:00,78.97,78.97,78.95,78.95,60972.0,78.6733,78.6733,78.6534,78.6534,60972.0
2025-05-29 15:10:00,78.95,78.96,78.93,78.94,88369.0,78.6534,78.6633,78.6334,78.6434,88369.0
2025-05-29 15:20:00,78.93,78.95,78.93,78.95,98001.0,78.6334,78.6534,78.6334,78.6534,98001.0
2025-05-29 15:30:00,78.95,78.95,78.94,78.95,56472.0,78.6534,78.6534,78.6434,78.6534,56472.0
2025-05-29 15:40:00,78.95,78.95,78.94,78.95,59151.0,78.6534,78.6534,78.6434,78.6534,59151.0
2025-05-29 15:50:00,78.95,78.96,78.93,78.95,350201.0,78.6534,78.6633,78.6334,78.6534,350201.0
2025-05-30 09:30:00,78.93,78.99,78.93,78.97,37458.0,78.6334,78.6932,78.6334,78.6733,37458.0
2025-05-30 09:40:00,78.97,78.98,78.96,78.98,34008.0,78.6733,78.6833,78.6633,78.6833,34008.0
2025-05-30 09:50:00,78.98,78.99,78.97,78.98,15034.0,78.6833,78.6932,78.6733,78.6833,15034.0
2025-05-30 10:00:00,78.98,79.01,78.98,79.01,96317.0,78.6833,78.7131,78.6833,78.7131,96317.0
2025-05-30 10:10:00,79.01,79.03,79.0,79.03,32763.0,78.7131,78.7331,78.7032,78.7331,32763.0
2025-05-30 10:20:00,79.03,79.03,79.01,79.02,40322.0,78.7331,78.7331,78.7131,78.7231,40322.0
2025-05-30 10:30:00,79.02,79.02,78.99,79.0,57070.0,78.7231,78.7231,78.6932,78.7032,57070.0
2025-05-30 10:40:00,79.0,79.0,78.97,78.98,106448.0,78.7032,78.7032,78.6733,78.6833,106448.0
2025-05-30 10:50:00,78.98,79.0,78.96,78.98,133409.0,78.6833,78.7032,78.6633,78.6833,133409.0
2025-05-30 11:00:00,78.98,79.01,78.98,79.01,43249.0,78.6833,78.7131,78.6833,78.7131,43249.0
2025-05-30 11:10:00,79.01,79.02,79.0,79.02,31901.0,78.7131,78.7231,78.7032,78.7231,31901.0
2025-05-30 11:20:00,79.02,79.03,79.01,79.03,22763.0,78.7231,78.7331,78.7131,78.7331,22763.0
2025-05-30 11:30:00,79.03,79.03,79.02,79.03,23644.0,78.7331,78.7331,78.7231,78.7331,23644.0
2025-05-30 11:40:00,79.03,79.03,79.02,79.03,13208.0,78.7331,78.7331,78.7231,78.7331,13208.0
2025-05-30 11:50:00,79.03,79.04,79.02,79.04,14679.0,78.7331,78.743,78.7231,78.743,14679.0
2025-05-30 12:00:00,79.04,79.05,79.03,79.04,296480.0,78.743,78.753,78.7331,78.743,296480.0
2025-05-30 12:10:00,79.05,79.05,79.03,79.04,76455.0,78.753,78.753,78.7331,78.743,76455.0
2025-05-30 12:20:00,79.04,79.04,79.03,79.03,225447.0,78.743,78.743,78.7331,78.7331,225447.0
2025-05-30 12:30:00,79.03,79.04,79.03,79.04,210705.0,78.7331,78.743,78.7331,78.743,210705.0
2025-05-30 12:40:00,79.04,79.05,79.03,79.05,11687.0,78.743,78.753,78.7331,78.753,11687.0
2025-05-30 12:50:00,79.04,79.06,79.04,79.06,27608.0,78.743,78.763,78.743,78.763,27608.0
2025-05-30 13:00:00,79.06,79.06,79.04,79.05,25607.0,78.763,78.763,78.743,78.753,25607.0
2025-05-30 13:10:00,79.05,79.05,79.03,79.04,21207.0,78.753,78.753,78.7331,78.743,21207.0
2025-05-30 13:20:00,79.04,79.05,79.03,79.05,50810.0,78.743,78.753,78.7331,78.753,50810.0
2025-05-30 13:30:00,79.05,79.05,79.02,79.03,23787.0,78.753,78.753,78.7231,78.7331,23787.0
2025-05-30 13:40:00,79.03,79.03,79.02,79.03,60799.0,78.7331,78.7331,78.7231,78.7331,60799.0
2025-05-30 13:50:00,79.03,79.04,79.01,79.02,59161.0,78.7331,78.743,78.7131,78.7231,59161.0
2025-05-30 14:00:00,79.02,79.02,79.01,79.02,24788.0,78.7231,78.7231,78.7131,78.7231,24788.0
2025-05-30 14:10:00,79.02,79.02,79.01,79.02,46176.0,78.7231,78.7231,78.7131,78.7231,46176.0
2025-05-30 14:20:00,79.02,79.02,79.01,79.02,76476.0,78.7231,78.7231,78.7131,78.7231,76476.0
2025-05-30 14:30:00,79.02,79.02,79.01,79.02,62423.0,78.7231,78.7231,78.7131,78.7231,62423.0
2025-05-30 14:40:00,79.02,79.04,79.02,79.03,167669.0,78.7231,78.743,78.7231,78.7331,167669.0
2025-05-30 14:50:00,79.03,79.05,79.02,79.04,188756.0,78.7331,78.753,78.7231,78.743,188756.0
2025-05-30 15:00:00,79.04,79.04,79.01,79.01,57486.0,78.743,78.743,78.7131,78.7131,57486.0
2025-05-30 15:10:00,79.02,79.04,79.01,79.04,32717.0,78.7231,78.743,78.7131,78.743,32717.0
2025-05-30 15:20:00,79.04,79.05,79.03,79.05,18264.0,78.743,78.753,78.7331,78.753,18264.0
2025-05-30 15:30:00,79.05,79.07,79.04,79.06,44399.0,78.753,78.7729,78.743,78.763,44399.0
2025-05-30 15:40:00,79.07,79.07,79.06,79.07,29212.0,78.7729,78.7729,78.763,78.7729,29212.0
2025-05-30 15:50:00,79.07,79.09,79.06,79.09,168056.0,78.7729,78.7928,78.763,78.7928,168056.0
2025-06-02 09:30:00,78.75,78.76,78.71,78.72,94241.0,78.75,78.76,78.71,78.72,94241.0
2025-06-02 09:40:00,78.72,78.72,78.7,78.7,56061.0,78.72,78.72,78.7,78.7,56061.0
2025-06-02 09:50:00,78.7,78.71,78.69,78.69,42987.0,78.7,78.71,78.69,78.69,42987.0
2025-06-02 10:00:00,78.71,78.73,78.7,78.72,166340.0,78.71,78.73,78.7,78.72,166340.0
2025-06-02 10:10:00,78.71,78.72,78.7,78.7,54465.0,78.71,78.72,78.7,78.7,54465.0
2025-06-02 10:20:00,78.71,78.76,78.7,78.76,41961.0,78.71,78.76,78.7,78.76,41961.0
2025-06-02 10:30:00,78.76,78.77,78.74,78.75,56063.0,78.76,78.77,78.74,78.75,56063.0
2025-06-02 10:40:00,78.74,78.76,78.74,78.74,197316.0,78.74,78.76,78.74,78.74,197316.0
2025-06-02 10:50:00,78.75,78.75,78.74,78.74,509025.0,78.75,78.75,78.74,78.74,509025.0
2025-06-02 11:00:00,78.75,78.75,78.72,78.73,734791.0,78.75,78.75,78.72,78.73,734791.0
2025-06-02 11:10:00,78.72,78.73,78.71,78.72,152144.0,78.72,78.73,78.71,78.72,152144.0
2025-06-02 11:20:00,78.72,78.72,78.7,78.7,80369.0,78.72,78.72,78.7,78.7,80369.0
2025-06-02 11:30:00,78.7,78.71,78.68,78.69,271424.0,78.7,78.71,78.68,78.69,271424.0
2025-06-02 11:40:00,78.69,78.71,78.68,78.7,201523.0,78.69,78.71,78.68,78.7,201523.0
2025-06-02 11:50:00,78.7,78.71,78.69,78.7,609543.0,78.7,78.71,78.69,78.7,609543.0
2025-06-02 12:00:00,78.7,78.71,78.69,78.7,97990.0,78.7,78.71,78.69,78.7,97990.0
2025-06-02 12:10:00,78.7,78.71,78.7,78.7,6986.0,78.7,78.71,78.7,78.7,6986.0
2025-06-02 12:20:00,78.71,78.71,78.69,78.7,139348.0,78.71,78.71,78.69,78.7,139348.0
2025-06-02 12:30:00,78.71,78.71,78.68,78.69,65313.0,78.71,78.71,78.68,78.69,65313.0
2025-06-02 12:40:00,78.69,78.7,78.68,78.69,258956.0,78.69,78.7,78.68,78.69,258956.0
2025-06-02 12:50:00,78.69,78.69,78.68,78.69,120744.0,78.69,78.69,78.68,78.69,120744.0
2025-06-02 13:00:00,78.69,78.69,78.67,78.69,331808.0,78.69,78.69,78.67,78.69,331808.0
2025-06-02 13:10:00,78.69,78.69,78.68,78.69,162942.0,78.69,78.69,78.68,78.69,162942.0
2025-06-02 13:20:00,78.69,78.69,78.67,78.67,175707.0,78.69,78.69,78.67,78.67,175707.0
2025-06-02 13:30:00,78.67,78.68,78.67,78.68,154817.0,78.67,78.68,78.67,78.68,154817.0
2025-06-02 13:40:00,78.68,78.68,78.67,78.68,37917.0,78.68,78.68,78.67,78.68,37917.0
2025-06-02 13:50:00,78.68,78.68,78.67,78.67,41895.0,78.68,78.68,78.67,78.67,41895.0
2025-06-02 14:00:00,78.67,78.68,78.67,78.68,42437.0,78.67,78.68,78.67,78.68,42437.0
2025-06-02 14:10:00,78.67,78.69,78.67,78.69,220361.0,78.67,78.69,78.67,78.69,220361.0
2025-06-02 14:20:00,78.69,78.69,78.68,78.69,295368.0,78.69,78.69,78.68,78.69,295368.0
2025-06-02 14:30:00,78.69,78.69,78.68,78.69,145830.0,78.69,78.69,78.68,78.69,145830.0
2025-06-02 14:40:00,78.68,78.7,78.68,78.7,85180.0,78.68,78.7,78.68,78.7,85180.0
2025-06-02 14:50:00,78.69,78.7,78.69,78.7,257852.0,78.69,78.7,78.69,78.7,257852.0
2025-06-02 15:00:00,78.7,78.71,78.69,78.7,139301.0,78.7,78.71,78.69,78.7,139301.0
2025-06-02 15:10:00,78.7,78.71,78.7,78.71,46198.0,78.7,78.71,78.7,78.71,46198.0
2025-06-02 15:20:00,78.71,78.72,78.7,78.72,57828.0,78.71,78.72,78.7,78.72,57828.0
2025-06-02 15:30:00,78.72,78.72,78.71,78.72,50598.0,78.72,78.72,78.71,78.72,50598.0
2025-06-02 15:40:00,78.72,78.73,78.71,78.73,194391.0,78.72,78.73,78.71,78.73,194391.0
2025-06-02 15:50:00,78.72,78.75,78.72,78.75,308740.0,78.72,78.75,78.72,78.75,308740.0
2025-06-03 09:30:00,78.75,78.8,78.75,78.8,41095.0,78.75,78.8,78.75,78.8,41095.0
2025-06-03 09:40:00,78.8,78.81,78.79,78.81,39943.0,78.8,78.81,78.79,78.81,39943.0
2025-06-03 09:50:00,78.81,78.81,78.8,78.81,31685.0,78.81,78.81,78.8,78.81,31685.0
2025-06-03 10:00:00,78.8,78.8,78.73,78.74,115949.0,78.8,78.8,78.73,78.74,115949.0
2025-06-03 10:10:00,78.73,78.77,78.73,78.76,29767.0,78.73,78.77,78.73,78.76,29767.0
2025-06-03 10:20:00,78.76,78.77,78.74,78.74,38753.0,78.76,78.77,78.74,78.74,38753.0
2025-06-03 10:30:00,78.75,78.76,78.74,78.76,20699.0,78.75,78.76,78.74,78.76,20699.0
2025-06-03 10:40:00,78.76,78.76,78.73,78.73,205823.0,78.76,78.76,78.73,78.73,205823.0
2025-06-03 10:50:00,78.74,78.75,78.73,78.75,34331.0,78.74,78.75,78.73,78.75,34331.0
2025-06-03 11:00:00,78.74,78.75,78.74,78.75,67874.0,78.74,78.75,78.74,78.75,67874.0
2025-06-03 11:10:00,78.75,78.76,78.73,78.73,203339.0,78.75,78.76,78.73,78.73,203339.0
2025-06-03 11:20:00,78.73,78.75,78.73,78.75,36547.0,78.73,78.75,78.73,78.75,36547.0
2025-06-03 11:30:00,78.75,78.75,78.72,78.73,24500.0,78.75,78.75,78.72,78.73,24500.0
2025-06-03 11:40:00,78.73,78.73,78.71,78.72,20002.0,78.73,78.73,78.71,78.72,20002.0
2025-06-03 11:50:00,78.71,78.71,78.7,78.71,73223.0,78.71,78.71,78.7,78.71,73223.0
2025-06-03 12:00:00,78.71,78.72,78.7,78.72,13301.0,78.71,78.72,78.7,78.72,13301.0
2025-06-03 12:10:00,78.72,78.73,78.71,78.73,19458.0,78.72,78.73,78.71,78.73,19458.0
2025-06-03 12:20:00,78.73,78.73,78.72,78.72,26846.0,78.73,78.73,78.72,78.72,26846.0
2025-06-03 12:30:00,78.73,78.73,78.71,78.72,36854.0,78.73,78.73,78.71,78.72,36854.0
2025-06-03 12:40:00,78.71,78.72,78.71,78.71,12377.0,78.71,78.72,78.71,78.71,12377.0
2025-06-03 12:50:00,78.72,78.72,78.71,78.72,51755.0,78.72,78.72,78.71,78.72,51755.0
2025-06-03 13:00:00,78.72,78.72,78.71,78.71,259057.0,78.72,78.72,78.71,78.71,259057.0
2025-06-03 13:10:00,78.72,78.72,78.71,78.72,34100.0,78.72,78.72,78.71,78.72,34100.0
2025-06-03 13:20:00,78.72,78.73,78.71,78.73,25549.0,78.72,78.73,78.71,78.73,25549.0
2025-06-03 13:30:00,78.73,78.73,78.72,78.73,15108.0,78.73,78.73,78.72,78.73,15108.0
2025-06-03 13:40:00,78.73,78.73,78.72,78.72,18683.0,78.73,78.73,78.72,78.72,18683.0
2025-06-03 13:50:00,78.73,78.74,78.72,78.73,30067.0,78.73,78.74,78.72,78.73,30067.0
2025-06-03 14:00:00,78.73,78.74,78.73,78.73,18381.0,78.73,78.74,78.73,78.73,18381.0
2025-06-03 14:10:00,78.73,78.73,78.71,78.73,91425.0,78.73,78.73,78.71,78.73,91425.0
2025-06-03 14:20:00,78.73,78.74,78.72,78.73,26822.0,78.73,78.74,78.72,78.73,26822.0
2025-06-03 14:30:00,78.73,78.73,78.72,78.72,612174.0,78.73,78.73,78.72,78.72,612174.0
2025-06-03 14:40:00,78.72,78.73,78.71,78.73,198073.0,78.72,78.73,78.71,78.73,198073.0
2025-06-03 14:50:00,78.73,78.73,78.72,78.73,36871.0,78.73,78.73,78.72,78.73,36871.0
2025-06-03 15:00:00,78.73,78.74,78.72,78.73,26447.0,78.73,78.74,78.72,78.73,26447.0
2025-06-03 15:10:00,78.73,78.74,78.72,78.73,275157.0,78.73,78.74,78.72,78.73,275157.0
2025-06-03 15:20:00,78.73,78.73,78.72,78.72,123950.0,78.73,78.73,78.72,78.72,123950.0
2025-06-03 15:30:00,78.73,78.73,78.72,78.73,58653.0,78.73,78.73,78.72,78.73,58653.0
2025-06-03 15:40:00,78.73,78.73,78.72,78.73,139821.0,78.73,78.73,78.72,78.73,139821.0
2025-06-03 15:50:00,78.73,78.73,78.72,78.73,77353.0,78.73,78.73,78.72,78.73,77353.0
2025-06-04 09:30:00,78.87,78.87,78.81,78.81,93930.0,78.87,78.87,78.81,78.81,93930.0
2025-06-04 09:40:00,78.81,78.82,78.81,78.81,19533.0,78.81,78.82,78.81,78.81,19533.0
2025-06-04 09:50:00,78.82,78.83,78.81,78.82,76867.0,78.82,78.83,78.81,78.82,76867.0
2025-06-04 10:00:00,78.82,78.89,78.82,78.89,184997.0,78.82,78.89,78.82,78.89,184997.0
2025-06-04 10:10:00,78.89,78.89,78.87,78.87,135097.0,78.89,78.89,78.87,78.87,135097.0
2025-06-04 10:20:00,78.88,78.88,78.86,78.87,43646.0,78.88,78.88,78.86,78.87,43646.0
2025-06-04 10:30:00,78.87,78.88,78.86,78.88,95216.0,78.87,78.88,78.86,78.88,95216.0
2025-06-04 10:40:00,78.88,78.9,78.87,78.89,70545.0,78.88,78.9,78.87,78.89,70545.0
2025-06-04 10:50:00,78.89,78.9,78.88,78.88,59246.0,78.89,78.9,78.88,78.88,59246.0
2025-06-04 11:00:00,78.89,78.89,78.87,78.87,30582.0,78.89,78.89,78.87,78.87,30582.0
2025-06-04 11:10:00,78.88,78.88,78.87,78.88,12373.0,78.88,78.88,78.87,78.88,12373.0
2025-06-04 11:20:00,78.88,78.9,78.88,78.89,59438.0,78.88,78.9,78.88,78.89,59438.0
2025-06-04 11:30:00,78.89,78.9,78.88,78.89,80285.0,78.89,78.9,78.88,78.89,80285.0
2025-06-04 11:40:00,78.88,78.89,78.88,78.88,35722.0,78.88,78.89,78.88,78.88,35722.0
2025-06-04 11:50:00,78.89,78.9,78.88,78.9,33294.0,78.89,78.9,78.88,78.9,33294.0
2025-06-04 12:00:00,78.9,78.91,78.89,78.91,164746.0,78.9,78.91,78.89,78.91,164746.0
2025-06-04 12:10:00,78.9,78.92,78.9,78.92,115198.0,78.9,78.92,78.9,78.92,115198.0
2025-06-04 12:20:00,78.92,78.92,78.91,78.92,109293.0,78.92,78.92,78.91,78.92,109293.0
2025-06-04 12:30:00,78.92,78.92,78.91,78.91,88034.0,78.92,78.92,78.91,78.91,88034.0
2025-06-04 12:40:00,78.92,78.92,78.91,78.91,114052.0,78.92,78.92,78.91,78.91,114052.0
2025-06-04 12:50:00,78.92,78.92,78.91,78.92,105742.0,78.92,78.92,78.91,78.92,105742.0
2025-06-04 13:00:00,78.91,78.92,78.9,78.91,183328.0,78.91,78.92,78.9,78.91,183328.0
2025-06-04 13:10:00,78.91,78.91,78.89,78.9,201300.0,78.91,78.91,78.89,78.9,201300.0
2025-06-04 13:20:00,78.89,78.9,78.89,78.89,58324.0,78.89,78.9,78.89,78.89,58324.0
2025-06-04 13:30:00,78.89,78.9,78.89,78.9,13175.0,78.89,78.9,78.89,78.9,13175.0
2025-06-04 13:40:00,78.9,78.9,78.89,78.9,38690.0,78.9,78.9,78.89,78.9,38690.0
2025-06-04 13:50:00,78.9,78.9,78.89,78.9,21222.0,78.9,78.9,78.89,78.9,21222.0
2025-06-04 14:00:00,78.89,78.9,78.89,78.9,57767.0,78.89,78.9,78.89,78.9,57767.0
2025-06-04 14:10:00,78.9,78.9,78.89,78.9,69684.0,78.9,78.9,78.89,78.9,69684.0
2025-06-04 14:20:00,78.9,78.9,78.88,78.89,78567.0,78.9,78.9,78.88,78.89,78567.0
2025-06-04 14:30:00,78.88,78.88,78.87,78.87,152298.0,78.88,78.88,78.87,78.87,152298.0
2025-06-04 14:40:00,78.87,78.88,78.87,78.87,45173.0,78.87,78.88,78.87,78.87,45173.0
2025-06-04 14:50:00,78.88,78.88,78.87,78.88,24186.0,78.88,78.88,78.87,78.88,24186.0
2025-06-04 15:00:00,78.88,78.89,78.87,78.89,101052.0,78.88,78.89,78.87,78.89,101052.0
2025-06-04 15:10:00,78.89,78.89,78.88,78.89,59291.0,78.89,78.89,78.88,78.89,59291.0
2025-06-04 15:20:00,78.89,78.89,78.88,78.89,69372.0,78.89,78.89,78.88,78.89,69372.0
2025-06-04 15:30:00,78.89,78.89,78.88,78.89,101961.0,78.89,78.89,78.88,78.89,101961.0
2025-06-04 15:40:00,78.89,78.9,78.88,78.9,93942.0,78.89,78.9,78.88,78.9,93942.0
2025-06-04 15:50:00,78.9,78.9,78.89,78.9,101343.0,78.9,78.9,78.89,78.9,101343.0
2025-06-05 09:30:00,78.88,78.91,78.88,78.89,40485.0,78.88,78.91,78.88,78.89,40485.0
2025-06-05 09:40:00,78.9,78.91,78.89,78.91,45435.0,78.9,78.91,78.89,78.91,45435.0
2025-06-05 09:50:00,78.91,78.91,78.9,78.91,51945.0,78.91,78.91,78.9,78.91,51945.0
2025-06-05 10:00:00,78.9,78.9,78.89,78.9,45846.0,78.9,78.9,78.89,78.9,45846.0
2025-06-05 10:10:00,78.9,78.91,78.89,78.9,33599.0,78.9,78.91,78.89,78.9,33599.0
2025-06-05 10:20:00,78.91,78.91,78.87,78.88,24655.0,78.91,78.91,78.87,78.88,24655.0
2025-06-05 10:30:00,78.88,78.88,78.85,78.86,50650.0,78.88,78.88,78.85,78.86,50650.0
2025-06-05 10:40:00,78.86,78.87,78.84,78.85,18363.0,78.86,78.87,78.84,78.85,18363.0
2025-06-05 10:50:00,78.84,78.86,78.83,78.84,35754.0,78.84,78.86,78.83,78.84,35754.0
2025-06-05 11:00:00,78.84,78.84,78.82,78.83,22830.0,78.84,78.84,78.82,78.83,22830.0
2025-06-05 11:10:00,78.83,78.84,78.82,78.84,42500.0,78.83,78.84,78.82,78.84,42500.0
2025-06-05 11:20:00,78.84,78.85,78.83,78.85,23307.0,78.84,78.85,78.83,78.85,23307.0
2025-06-05 11:30:00,78.84,78.85,78.82,78.83,126646.0,78.84,78.85,78.82,78.83,126646.0
2025-06-05 11:40:00,78.82,78.83,78.81,78.81,44210.0,78.82,78.83,78.81,78.81,44210.0
2025-06-05 11:50:00,78.82,78.83,78.81,78.83,15675.0,78.82,78.83,78.81,78.83,15675.0
2025-06-05 12:00:00,78.83,78.83,78.82,78.82,16850.0,78.83,78.83,78.82,78.82,16850.0
2025-06-05 12:10:00,78.83,78.84,78.83,78.84,25499.0,78.83,78.84,78.83,78.84,25499.0
2025-06-05 12:20:00,78.84,78.84,78.83,78.84,21254.0,78.84,78.84,78.83,78.84,21254.0
2025-06-05 12:30:00,78.84,78.84,78.81,78.81,25848.0,78.84,78.84,78.81,78.81,25848.0
2025-06-05 12:40:00,78.81,78.83,78.81,78.83,14411.0,78.81,78.83,78.81,78.83,14411.0
2025-06-05 12:50:00,78.82,78.83,78.81,78.81,14633.0,78.82,78.83,78.81,78.81,14633.0
2025-06-05 13:00:00,78.81,78.82,78.81,78.81,16703.0,78.81,78.82,78.81,78.81,16703.0
2025-06-05 13:10:00,78.82,78.82,78.79,78.8,60793.0,78.82,78.82,78.79,78.8,60793.0
2025-06-05 13:20:00,78.8,78.8,78.79,78.8,6100.0,78.8,78.8,78.79,78.8,6100.0
2025-06-05 13:30:00,78.8,78.8,78.78,78.78,14022.0,78.8,78.8,78.78,78.78,14022.0
2025-06-05 13:40:00,78.78,78.79,78.77,78.78,17763.0,78.78,78.79,78.77,78.78,17763.0
2025-06-05 13:50:00,78.78,78.79,78.77,78.78,22778.0,78.78,78.79,78.77,78.78,22778.0
2025-06-05 14:00:00,78.78,78.79,78.77,78.79,14095.0,78.78,78.79,78.77,78.79,14095.0
2025-06-05 14:10:00,78.78,78.79,78.77,78.78,59017.0,78.78,78.79,78.77,78.78,59017.0
2025-06-05 14:20:00,78.78,78.79,78.77,78.79,16960.0,78.78,78.79,78.77,78.79,16960.0
2025-06-05 14:30:00,78.79,78.79,78.78,78.78,26701.0,78.79,78.79,78.78,78.78,26701.0
2025-06-05 14:40:00,78.79,78.8,78.78,78.8,19178.0,78.79,78.8,78.78,78.8,19178.0
2025-06-05 14:50:00,78.79,78.8,78.79,78.8,21949.0,78.79,78.8,78.79,78.8,21949.0
2025-06-05 15:00:00,78.8,78.8,78.78,78.79,38042.0,78.8,78.8,78.78,78.79,38042.0
2025-06-05 15:10:00,78.78,78.79,78.78,78.78,55765.0,78.78,78.79,78.78,78.78,55765.0
2025-06-05 15:20:00,78.79,78.79,78.78,78.78,184658.0,78.79,78.79,78.78,78.78,184658.0
2025-06-05 15:30:00,78.79,78.79,78.77,78.78,69871.0,78.79,78.79,78.77,78.78,69871.0
2025-06-05 15:40:00,78.78,78.78,78.76,78.77,183017.0,78.78,78.78,78.76,78.77,183017.0
2025-06-05 15:50:00,78.77,78.77,78.75,78.76,329676.0,78.77,78.77,78.75,78.76,329676.0
2025-06-06 09:30:00,78.66,78.67,78.64,78.67,51515.0,78.66,78.67,78.64,78.67,51515.0
2025-06-06 09:40:00,78.68,78.68,78.65,78.65,27926.0,78.68,78.68,78.65,78.65,27926.0
2025-06-06 09:50:00,78.65,78.66,78.64,78.65,28842.0,78.65,78.66,78.64,78.65,28842.0
2025-06-06 10:00:00,78.65,78.66,78.63,78.65,54550.0,78.65,78.66,78.63,78.65,54550.0
2025-06-06 10:10:00,78.66,78.67,78.65,78.66,47841.0,78.66,78.67,78.65,78.66,47841.0
2025-06-06 10:20:00,78.66,78.68,78.65,78.67,71264.0,78.66,78.68,78.65,78.67,71264.0
2025-06-06 10:30:00,78.67,78.68,78.66,78.67,65078.0,78.67,78.68,78.66,78.67,65078.0
2025-06-06 10:40:00,78.67,78.68,78.66,78.67,46340.0,78.67,78.68,78.66,78.67,46340.0
2025-06-06 10:50:00,78.68,78.68,78.66,78.66,20812.0,78.68,78.68,78.66,78.66,20812.0
2025-06-06 11:00:00,78.67,78.67,78.64,78.65,26883.0,78.67,78.67,78.64,78.65,26883.0
2025-06-06 11:10:00,78.65,78.65,78.62,78.64,30439.0,78.65,78.65,78.62,78.64,30439.0
2025-06-06 11:20:00,78.64,78.66,78.64,78.65,106845.0,78.64,78.66,78.64,78.65,106845.0
2025-06-06 11:30:00,78.65,78.66,78.64,78.65,123345.0,78.65,78.66,78.64,78.65,123345.0
2025-06-06 11:40:00,78.64,78.65,78.62,78.63,51150.0,78.64,78.65,78.62,78.63,51150.0
2025-06-06 11:50:00,78.63,78.64,78.61,78.61,34637.0,78.63,78.64,78.61,78.61,34637.0
2025-06-06 12:00:00,78.62,78.63,78.61,78.62,33978.0,78.62,78.63,78.61,78.62,33978.0
2025-06-06 12:10:00,78.63,78.63,78.61,78.62,16323.0,78.63,78.63,78.61,78.62,16323.0
2025-06-06 12:20:00,78.62,78.63,78.61,78.62,61919.0,78.62,78.63,78.61,78.62,61919.0
2025-06-06 12:30:00,78.61,78.62,78.6,78.6,27003.0,78.61,78.62,78.6,78.6,27003.0
2025-06-06 12:40:00,78.6,78.61,78.59,78.6,124230.0,78.6,78.61,78.59,78.6,124230.0
2025-06-06 12:50:00,78.6,78.61,78.59,78.6,77641.0,78.6,78.61,78.59,78.6,77641.0
2025-06-06 13:00:00,78.6,78.61,78.59,78.6,80714.0,78.6,78.61,78.59,78.6,80714.0
2025-06-06 13:10:00,78.59,78.61,78.59,78.6,28325.0,78.59,78.61,78.59,78.6,28325.0
2025-06-06 13:20:00,78.6,78.61,78.6,78.6,24451.0,78.6,78.61,78.6,78.6,24451.0
2025-06-06 13:30:00,78.6,78.61,78.59,78.6,64940.0,78.6,78.61,78.59,78.6,64940.0
2025-06-06 13:40:00,78.6,78.61,78.6,78.6,65408.0,78.6,78.61,78.6,78.6,65408.0
2025-06-06 13:50:00,78.6,78.61,78.59,78.6,127781.0,78.6,78.61,78.59,78.6,127781.0
2025-06-06 14:00:00,78.6,78.6,78.59,78.6,100363.0,78.6,78.6,78.59,78.6,100363.0
2025-06-06 14:10:00,78.59,78.6,78.59,78.6,10493.0,78.59,78.6,78.59,78.6,10493.0
2025-06-06 14:20:00,78.6,78.6,78.59,78.59,12893.0,78.6,78.6,78.59,78.59,12893.0
2025-06-06 14:30:00,78.59,78.6,78.59,78.59,18270.0,78.59,78.6,78.59,78.59,18270.0
2025-06-06 14:40:00,78.59,78.6,78.59,78.59,13126.0,78.59,78.6,78.59,78.59,13126.0
2025-06-06 14:50:00,78.59,78.6,78.58,78.59,27284.0,78.59,78.6,78.58,78.59,27284.0
2025-06-06 15:00:00,78.59,78.59,78.58,78.59,11039.0,78.59,78.59,78.58,78.59,11039.0
2025-06-06 15:10:00,78.59,78.59,78.58,78.59,26638.0,78.59,78.59,78.58,78.59,26638.0
2025-06-06 15:20:00,78.59,78.6,78.58,78.59,117054.0,78.59,78.6,78.58,78.59,117054.0
2025-06-06 15:30:00,78.59,78.6,78.59,78.6,56496.0,78.59,78.6,78.59,78.6,56496.0
2025-06-06 15:40:00,78.59,78.6,78.59,78.59,44574.0,78.59,78.6,78.59,78.59,44574.0
2025-06-06 15:50:00,78.59,78.6,78.58,78.59,239882.0,78.59,78.6,78.58,78.59,239882.0
2025-06-09 09:30:00,78.61,78.66,78.61,78.66,37286.0,78.61,78.66,78.61,78.66,37286.0
2025-06-09 09:40:00,78.66,78.66,78.65,78.65,21747.0,78.66,78.66,78.65,78.65,21747.0
2025-06-09 09:50:00,78.66,78.66,78.65,78.66,17188.0,78.66,78.66,78.65,78.66,17188.0
2025-06-09 10:00:00,78.66,78.66,78.65,78.66,21925.0,78.66,78.66,78.65,78.66,21925.0
2025-06-09 10:10:00,78.66,78.66,78.65,78.66,37101.0,78.66,78.66,78.65,78.66,37101.0
2025-06-09 10:20:00,78.66,78.66,78.64,78.64,30689.0,78.66,78.66,78.64,78.64,30689.0
2025-06-09 10:30:00,78.65,78.65,78.63,78.64,25673.0,78.65,78.65,78.63,78.64,25673.0
2025-06-09 10:40:00,78.63,78.64,78.63,78.63,81638.0,78.63,78.64,78.63,78.63,81638.0
2025-06-09 10:50:00,78.63,78.64,78.63,78.64,154489.0,78.63,78.64,78.63,78.64,154489.0
2025-06-09 11:00:00,78.64,78.66,78.64,78.65,55737.0,78.64,78.66,78.64,78.65,55737.0
2025-06-09 11:10:00,78.65,78.67,78.65,78.67,118346.0,78.65,78.67,78.65,78.67,118346.0
2025-06-09 11:20:00,78.67,78.69,78.66,78.69,44625.0,78.67,78.69,78.66,78.69,44625.0
2025-06-09 11:30:00,78.69,78.69,78.68,78.69,19694.0,78.69,78.69,78.68,78.69,19694.0
2025-06-09 11:40:00,78.69,78.7,78.68,78.69,34955.0,78.69,78.7,78.68,78.69,34955.0
2025-06-09 11:50:00,78.69,78.69,78.68,78.68,26721.0,78.69,78.69,78.68,78.68,26721.0
2025-06-09 12:00:00,78.68,78.69,78.67,78.68,74262.0,78.68,78.69,78.67,78.68,74262.0
2025-06-09 12:10:00,78.69,78.69,78.68,78.69,273410.0,78.69,78.69,78.68,78.69,273410.0
2025-06-09 12:20:00,78.69,78.69,78.68,78.69,12661.0,78.69,78.69,78.68,78.69,12661.0
2025-06-09 12:30:00,78.69,78.69,78.68,78.69,12670.0,78.69,78.69,78.68,78.69,12670.0
2025-06-09 12:40:00,78.69,78.69,78.68,78.69,36414.0,78.69,78.69,78.68,78.69,36414.0
2025-06-09 12:50:00,78.68,78.7,78.68,78.7,28189.0,78.68,78.7,78.68,78.7,28189.0
2025-06-09 13:00:00,78.7,78.7,78.68,78.69,41290.0,78.7,78.7,78.68,78.69,41290.0
2025-06-09 13:10:00,78.69,78.7,78.68,78.7,16623.0,78.69,78.7,78.68,78.7,16623.0
2025-06-09 13:20:00,78.69,78.7,78.69,78.7,21964.0,78.69,78.7,78.69,78.7,21964.0
2025-06-09 13:30:00,78.7,78.7,78.69,78.7,33104.0,78.7,78.7,78.69,78.7,33104.0
2025-06-09 13:40:00,78.69,78.7,78.69,78.7,19447.0,78.69,78.7,78.69,78.7,19447.0
2025-06-09 13:50:00,78.7,78.71,78.69,78.7,38508.0,78.7,78.71,78.69,78.7,38508.0
2025-06-09 14:00:00,78.7,78.71,78.7,78.7,19167.0,78.7,78.71,78.7,78.7,19167.0
2025-06-09 14:10:00,78.71,78.71,78.7,78.7,29021.0,78.71,78.71,78.7,78.7,29021.0
2025-06-09 14:20:00,78.7,78.71,78.69,78.7,47861.0,78.7,78.71,78.69,78.7,47861.0
2025-06-09 14:30:00,78.7,78.7,78.69,78.7,29577.0,78.7,78.7,78.69,78.7,29577.0
2025-06-09 14:40:00,78.7,78.7,78.69,78.7,31016.0,78.7,78.7,78.69,78.7,31016.0
2025-06-09 14:50:00,78.7,78.7,78.68,78.69,36653.0,78.7,78.7,78.68,78.69,36653.0
2025-06-09 15:00:00,78.69,78.69,78.67,78.67,44886.0,78.69,78.69,78.67,78.67,44886.0
2025-06-09 15:10:00,78.67,78.68,78.67,78.67,23511.0,78.67,78.68,78.67,78.67,23511.0
2025-06-09 15:20:00,78.67,78.68,78.66,78.67,31520.0,78.67,78.68,78.66,78.67,31520.0
2025-06-09 15:30:00,78.67,78.68,78.66,78.67,99006.0,78.67,78.68,78.66,78.67,99006.0
2025-06-09 15:40:00,78.67,78.68,78.67,78.67,110799.0,78.67,78.68,78.67,78.67,110799.0
2025-06-09 15:50:00,78.67,78.68,78.66,78.67,54199.0,78.67,78.68,78.66,78.67,54199.0
2025-06-10 09:30:00,78.79,78.79,78.74,78.76,63592.0,78.79,78.79,78.74,78.76,63592.0
2025-06-10 09:40:00,78.76,78.76,78.74,78.75,27803.0,78.76,78.76,78.74,78.75,27803.0
2025-06-10 09:50:00,78.75,78.76,78.74,78.76,40585.0,78.75,78.76,78.74,78.76,40585.0
2025-06-10 10:00:00,78.76,78.76,78.73,78.73,27484.0,78.76,78.76,78.73,78.73,27484.0
2025-06-10 10:10:00,78.73,78.74,78.7,78.7,46381.0,78.73,78.74,78.7,78.7,46381.0
2025-06-10 10:20:00,78.7,78.71,78.7,78.7,17832.0,78.7,78.71,78.7,78.7,17832.0
2025-06-10 10:30:00,78.7,78.71,78.7,78.71,29036.0,78.7,78.71,78.7,78.71,29036.0
2025-06-10 10:40:00,78.7,78.71,78.69,78.69,27645.0,78.7,78.71,78.69,78.69,27645.0
2025-06-10 10:50:00,78.7,78.71,78.69,78.7,18520.0,78.7,78.71,78.69,78.7,18520.0
2025-06-10 11:00:00,78.7,78.7,78.68,78.69,25061.0,78.7,78.7,78.68,78.69,25061.0
2025-06-10 11:10:00,78.68,78.7,78.68,78.68,41339.0,78.68,78.7,78.68,78.68,41339.0
2025-06-10 11:20:00,78.68,78.69,78.68,78.68,6795.0,78.68,78.69,78.68,78.68,6795.0
2025-06-10 11:30:00,78.68,78.71,78.68,78.7,238112.0,78.68,78.71,78.68,78.7,238112.0
2025-06-10 11:40:00,78.7,78.7,78.69,78.69,24228.0,78.7,78.7,78.69,78.69,24228.0
2025-06-10 11:50:00,78.7,78.71,78.69,78.7,51687.0,78.7,78.71,78.69,78.7,51687.0
2025-06-10 12:00:00,78.7,78.71,78.7,78.7,38121.0,78.7,78.71,78.7,78.7,38121.0
2025-06-10 12:10:00,78.7,78.71,78.69,78.7,139111.0,78.7,78.71,78.69,78.7,139111.0
2025-06-10 12:20:00,78.7,78.7,78.69,78.7,44891.0,78.7,78.7,78.69,78.7,44891.0
2025-06-10 12:30:00,78.69,78.71,78.69,78.7,23836.0,78.69,78.71,78.69,78.7,23836.0
2025-06-10 12:40:00,78.7,78.71,78.7,78.71,30923.0,78.7,78.71,78.7,78.71,30923.0
2025-06-10 12:50:00,78.71,78.71,78.69,78.7,256362.0,78.71,78.71,78.69,78.7,256362.0
2025-06-10 13:00:00,78.7,78.7,78.69,78.7,267957.0,78.7,78.7,78.69,78.7,267957.0
2025-06-10 13:10:00,78.7,78.7,78.69,78.7,97653.0,78.7,78.7,78.69,78.7,97653.0
2025-06-10 13:20:00,78.69,78.7,78.69,78.7,1128428.0,78.69,78.7,78.69,78.7,1128428.0
2025-06-10 13:30:00,78.7,78.71,78.69,78.71,121294.0,78.7,78.71,78.69,78.71,121294.0
2025-06-10 13:40:00,78.7,78.72,78.7,78.72,18990.0,78.7,78.72,78.7,78.72,18990.0
2025-06-10 13:50:00,78.72,78.72,78.71,78.72,16683.0,78.72,78.72,78.71,78.72,16683.0
2025-06-10 14:00:00,78.72,78.72,78.71,78.72,8164.0,78.72,78.72,78.71,78.72,8164.0
2025-06-10 14:10:00,78.72,78.72,78.7,78.7,40064.0,78.72,78.72,78.7,78.7,40064.0
2025-06-10 14:20:00,78.7,78.71,78.7,78.7,28117.0,78.7,78.71,78.7,78.7,28117.0
2025-06-10 14:30:00,78.7,78.71,78.7,78.7,4196.0,78.7,78.71,78.7,78.7,4196.0
2025-06-10 14:40:00,78.7,78.71,78.69,78.7,22747.0,78.7,78.71,78.69,78.7,22747.0
2025-06-10 14:50:00,78.69,78.71,78.69,78.7,40449.0,78.69,78.71,78.69,78.7,40449.0
2025-06-10 15:00:00,78.71,78.71,78.69,78.7,27225.0,78.71,78.71,78.69,78.7,27225.0
2025-06-10 15:10:00,78.7,78.7,78.69,78.7,28494.0,78.7,78.7,78.69,78.7,28494.0
2025-06-10 15:20:00,78.69,78.71,78.69,78.71,42800.0,78.69,78.71,78.69,78.71,42800.0
2025-06-10 15:30:00,78.7,78.71,78.7,78.7,32204.0,78.7,78.71,78.7,78.7,32204.0
2025-06-10 15:40:00,78.7,78.71,78.7,78.7,36278.0,78.7,78.71,78.7,78.7,36278.0
2025-06-10 15:50:00,78.7,78.71,78.7,78.7,127322.0,78.7,78.71,78.7,78.7,127322.0
2025-06-11 09:30:00,78.83,78.85,78.83,78.83,50375.0,78.83,78.85,78.83,78.83,50375.0
2025-06-11 09:40:00,78.84,78.85,78.81,78.82,65620.0,78.84,78.85,78.81,78.82,65620.0
2025-06-11 09:50:00,78.82,78.83,78.81,78.81,24144.0,78.82,78.83,78.81,78.81,24144.0
2025-06-11 10:00:00,78.81,78.82,78.8,78.8,33093.0,78.81,78.82,78.8,78.8,33093.0
2025-06-11 10:10:00,78.81,78.82,78.79,78.82,31241.0,78.81,78.82,78.79,78.82,31241.0
2025-06-11 10:20:00,78.82,78.83,78.81,78.82,29898.0,78.82,78.83,78.81,78.82,29898.0
2025-06-11 10:30:00,78.81,78.83,78.81,78.83,73554.0,78.81,78.83,78.81,78.83,73554.0
2025-06-11 10:40:00,78.83,78.84,78.82,78.84,24616.0,78.83,78.84,78.82,78.84,24616.0
2025-06-11 10:50:00,78.84,78.84,78.83,78.84,10661.0,78.84,78.84,78.83,78.84,10661.0
2025-06-11 11:00:00,78.83,78.84,78.82,78.83,69097.0,78.83,78.84,78.82,78.83,69097.0
2025-06-11 11:10:00,78.82,78.83,78.82,78.82,166097.0,78.82,78.83,78.82,78.82,166097.0
2025-06-11 11:20:00,78.82,78.83,78.81,78.83,33986.0,78.82,78.83,78.81,78.83,33986.0
2025-06-11 11:30:00,78.82,78.83,78.81,78.82,20685.0,78.82,78.83,78.81,78.82,20685.0
2025-06-11 11:40:00,78.82,78.83,78.81,78.83,59750.0,78.82,78.83,78.81,78.83,59750.0
2025-06-11 11:50:00,78.83,78.84,78.82,78.84,26175.0,78.83,78.84,78.82,78.84,26175.0
2025-06-11 12:00:00,78.84,78.84,78.83,78.84,28576.0,78.84,78.84,78.83,78.84,28576.0
2025-06-11 12:10:00,78.84,78.84,78.83,78.84,5325.0,78.84,78.84,78.83,78.84,5325.0
2025-06-11 12:20:00,78.84,78.84,78.83,78.84,9361.0,78.84,78.84,78.83,78.84,9361.0
2025-06-11 12:30:00,78.84,78.84,78.83,78.83,34615.0,78.84,78.84,78.83,78.83,34615.0
2025-06-11 12:40:00,78.83,78.84,78.82,78.83,33294.0,78.83,78.84,78.82,78.83,33294.0
2025-06-11 12:50:00,78.83,78.83,78.82,78.83,15889.0,78.83,78.83,78.82,78.83,15889.0
2025-06-11 13:00:00,78.83,78.86,78.82,78.86,84461.0,78.83,78.86,78.82,78.86,84461.0
2025-06-11 13:10:00,78.85,78.86,78.83,78.86,701046.0,78.85,78.86,78.83,78.86,701046.0
2025-06-11 13:20:00,78.86,78.86,78.85,78.85,109450.0,78.86,78.86,78.85,78.85,109450.0
2025-06-11 13:30:00,78.84,78.86,78.83,78.84,100295.0,78.84,78.86,78.83,78.84,100295.0
2025-06-11 13:40:00,78.84,78.85,78.84,78.84,14810.0,78.84,78.85,78.84,78.84,14810.0
2025-06-11 13:50:00,78.84,78.86,78.84,78.85,17064.0,78.84,78.86,78.84,78.85,17064.0
2025-06-11 14:00:00,78.85,78.86,78.84,78.86,52312.0,78.85,78.86,78.84,78.86,52312.0
2025-06-11 14:10:00,78.86,78.86,78.85,78.86,13380.0,78.86,78.86,78.85,78.86,13380.0
2025-06-11 14:20:00,78.86,78.86,78.85,78.86,20785.0,78.86,78.86,78.85,78.86,20785.0
2025-06-11 14:30:00,78.86,78.86,78.84,78.84,95920.0,78.86,78.86,78.84,78.84,95920.0
2025-06-11 14:40:00,78.85,78.85,78.84,78.84,60064.0,78.85,78.85,78.84,78.84,60064.0
2025-06-11 14:50:00,78.84,78.86,78.84,78.86,81693.0,78.84,78.86,78.84,78.86,81693.0
2025-06-11 15:00:00,78.86,78.86,78.85,78.86,8875.0,78.86,78.86,78.85,78.86,8875.0
2025-06-11 15:10:00,78.86,78.86,78.85,78.86,64755.0,78.86,78.86,78.85,78.86,64755.0
2025-06-11 15:20:00,78.86,78.86,78.85,78.86,106362.0,78.86,78.86,78.85,78.86,106362.0
2025-06-11 15:30:00,78.85,78.86,78.85,78.86,174160.0,78.85,78.86,78.85,78.86,174160.0
2025-06-11 15:40:00,78.86,78.86,78.85,78.86,170965.0,78.86,78.86,78.85,78.86,170965.0
2025-06-11 15:50:00,78.86,78.86,78.85,78.86,59183.0,78.86,78.86,78.85,78.86,59183.0
2025-06-12 09:30:00,78.94,78.96,78.94,78.95,75154.0,78.94,78.96,78.94,78.95,75154.0
2025-06-12 09:40:00,78.96,78.97,78.95,78.96,87265.0,78.96,78.97,78.95,78.96,87265.0
2025-06-12 09:50:00,78.95,78.95,78.93,78.94,55293.0,78.95,78.95,78.93,78.94,55293.0
2025-06-12 10:00:00,78.94,78.95,78.93,78.94,31692.0,78.94,78.95,78.93,78.94,31692.0
2025-06-12 10:10:00,78.95,78.95,78.93,78.94,68072.0,78.95,78.95,78.93,78.94,68072.0
2025-06-12 10:20:00,78.94,78.94,78.93,78.93,39547.0,78.94,78.94,78.93,78.93,39547.0
2025-06-12 10:30:00,78.94,78.94,78.92,78.92,36952.0,78.94,78.94,78.92,78.92,36952.0
2025-06-12 10:40:00,78.92,78.93,78.92,78.92,248273.0,78.92,78.93,78.92,78.92,248273.0
2025-06-12 10:50:00,78.92,78.93,78.92,78.93,48204.0,78.92,78.93,78.92,78.93,48204.0
2025-06-12 11:00:00,78.92,78.94,78.92,78.92,56253.0,78.92,78.94,78.92,78.92,56253.0
2025-06-12 11:10:00,78.93,78.94,78.92,78.92,70741.0,78.93,78.94,78.92,78.92,70741.0
2025-06-12 11:20:00,78.92,78.94,78.92,78.94,51339.0,78.92,78.94,78.92,78.94,51339.0
2025-06-12 11:30:00,78.94,78.95,78.93,78.94,39778.0,78.94,78.95,78.93,78.94,39778.0
2025-06-12 11:40:00,78.93,78.94,78.92,78.94,37755.0,78.93,78.94,78.92,78.94,37755.0
2025-06-12 11:50:00,78.94,78.95,78.93,78.95,19110.0,78.94,78.95,78.93,78.95,19110.0
2025-06-12 12:00:00,78.94,78.95,78.93,78.94,104403.0,78.94,78.95,78.93,78.94,104403.0
2025-06-12 12:10:00,78.94,78.95,78.93,78.95,81606.0,78.94,78.95,78.93,78.95,81606.0
2025-06-12 12:20:00,78.94,78.95,78.94,78.95,95599.0,78.94,78.95,78.94,78.95,95599.0
2025-06-12 12:30:00,78.94,78.95,78.94,78.95,127712.0,78.94,78.95,78.94,78.95,127712.0
2025-06-12 12:40:00,78.94,78.95,78.93,78.95,41976.0,78.94,78.95,78.93,78.95,41976.0
2025-06-12 12:50:00,78.95,78.95,78.93,78.94,58478.0,78.95,78.95,78.93,78.94,58478.0
2025-06-12 13:00:00,78.93,78.96,78.92,78.95,57281.0,78.93,78.96,78.92,78.95,57281.0
2025-06-12 13:10:00,78.95,78.95,78.93,78.94,72699.0,78.95,78.95,78.93,78.94,72699.0
2025-06-12 13:20:00,78.93,78.94,78.92,78.92,46063.0,78.93,78.94,78.92,78.92,46063.0
2025-06-12 13:30:00,78.92,78.94,78.92,78.94,22673.0,78.92,78.94,78.92,78.94,22673.0
2025-06-12 13:40:00,78.94,78.94,78.92,78.92,32070.0,78.94,78.94,78.92,78.92,32070.0
2025-06-12 13:50:00,78.92,78.94,78.92,78.93,68281.0,78.92,78.94,78.92,78.93,68281.0
2025-06-12 14:00:00,78.94,78.94,78.92,78.92,36157.0,78.94,78.94,78.92,78.92,36157.0
2025-06-12 14:10:00,78.92,78.94,78.92,78.93,50555.0,78.92,78.94,78.92,78.93,50555.0
2025-06-12 14:20:00,78.93,78.94,78.92,78.94,32148.0,78.93,78.94,78.92,78.94,32148.0
2025-06-12 14:30:00,78.94,78.94,78.93,78.94,27139.0,78.94,78.94,78.93,78.94,27139.0
2025-06-12 14:40:00,78.94,78.95,78.93,78.94,57311.0,78.94,78.95,78.93,78.94,57311.0
2025-06-12 14:50:00,78.95,78.95,78.94,78.95,78995.0,78.95,78.95,78.94,78.95,78995.0
2025-06-12 15:00:00,78.95,78.95,78.94,78.95,53741.0,78.95,78.95,78.94,78.95,53741.0
2025-06-12 15:10:00,78.95,78.95,78.94,78.95,28021.0,78.95,78.95,78.94,78.95,28021.0
2025-06-12 15:20:00,78.95,78.95,78.94,78.95,38275.0,78.95,78.95,78.94,78.95,38275.0
2025-06-12 15:30:00,78.95,78.95,78.94,78.95,66710.0,78.95,78.95,78.94,78.95,66710.0
2025-06-12 15:40:00,78.95,78.96,78.94,78.96,86216.0,78.95,78.96,78.94,78.96,86216.0
2025-06-12 15:50:00,78.96,78.96,78.95,78.96,152586.0,78.96,78.96,78.95,78.96,152586.0
2025-06-13 09:30:00,78.91,78.91,78.88,78.89,25221.0,78.91,78.91,78.88,78.89,25221.0
2025-06-13 09:40:00,78.89,78.9,78.88,78.9,25694.0,78.89,78.9,78.88,78.9,25694.0
2025-06-13 09:50:00,78.9,78.91,78.88,78.91,32384.0,78.9,78.91,78.88,78.91,32384.0
2025-06-13 10:00:00,78.91,78.91,78.87,78.89,34471.0,78.91,78.91,78.87,78.89,34471.0
2025-06-13 10:10:00,78.88,78.88,78.85,78.86,38677.0,78.88,78.88,78.85,78.86,38677.0
2025-06-13 10:20:00,78.86,78.86,78.83,78.84,21331.0,78.86,78.86,78.83,78.84,21331.0
2025-06-13 10:30:00,78.85,78.86,78.84,78.84,38095.0,78.85,78.86,78.84,78.84,38095.0
2025-06-13 10:40:00,78.84,78.85,78.84,78.84,240551.0,78.84,78.85,78.84,78.84,240551.0
2025-06-13 10:50:00,78.84,78.86,78.84,78.86,174679.0,78.84,78.86,78.84,78.86,174679.0
2025-06-13 11:00:00,78.86,78.87,78.84,78.86,311276.0,78.86,78.87,78.84,78.86,311276.0
2025-06-13 11:10:00,78.86,78.86,78.84,78.85,82186.0,78.86,78.86,78.84,78.85,82186.0
2025-06-13 11:20:00,78.84,78.85,78.83,78.84,37884.0,78.84,78.85,78.83,78.84,37884.0
2025-06-13 11:30:00,78.83,78.84,78.83,78.83,32988.0,78.83,78.84,78.83,78.83,32988.0
2025-06-13 11:40:00,78.84,78.85,78.83,78.84,16917.0,78.84,78.85,78.83,78.84,16917.0
2025-06-13 11:50:00,78.84,78.85,78.84,78.84,12099.0,78.84,78.85,78.84,78.84,12099.0
2025-06-13 12:00:00,78.84,78.86,78.84,78.85,10901.0,78.84,78.86,78.84,78.85,10901.0
2025-06-13 12:10:00,78.86,78.86,78.84,78.84,234116.0,78.86,78.86,78.84,78.84,234116.0
2025-06-13 12:20:00,78.85,78.85,78.83,78.83,63503.0,78.85,78.85,78.83,78.83,63503.0
2025-06-13 12:30:00,78.83,78.84,78.83,78.83,10241.0,78.83,78.84,78.83,78.83,10241.0
2025-06-13 12:40:00,78.83,78.84,78.83,78.84,100832.0,78.83,78.84,78.83,78.84,100832.0
2025-06-13 12:50:00,78.84,78.84,78.82,78.82,26726.0,78.84,78.84,78.82,78.82,26726.0
2025-06-13 13:00:00,78.83,78.83,78.81,78.81,28244.0,78.83,78.83,78.81,78.81,28244.0
2025-06-13 13:10:00,78.82,78.83,78.81,78.83,16825.0,78.82,78.83,78.81,78.83,16825.0
2025-06-13 13:20:00,78.83,78.83,78.81,78.81,27701.0,78.83,78.83,78.81,78.81,27701.0
2025-06-13 13:30:00,78.81,78.82,78.81,78.81,7460.0,78.81,78.82,78.81,78.81,7460.0
2025-06-13 13:40:00,78.81,78.82,78.8,78.8,24908.0,78.81,78.82,78.8,78.8,24908.0
2025-06-13 13:50:00,78.8,78.82,78.8,78.82,21688.0,78.8,78.82,78.8,78.82,21688.0
2025-06-13 14:00:00,78.81,78.83,78.81,78.83,310351.0,78.81,78.83,78.81,78.83,310351.0
2025-06-13 14:10:00,78.83,78.84,78.82,78.82,47846.0,78.83,78.84,78.82,78.82,47846.0
2025-06-13 14:20:00,78.83,78.84,78.82,78.84,20425.0,78.83,78.84,78.82,78.84,20425.0
2025-06-13 14:30:00,78.83,78.84,78.82,78.83,44365.0,78.83,78.84,78.82,78.83,44365.0
2025-06-13 14:40:00,78.83,78.84,78.83,78.84,12000.0,78.83,78.84,78.83,78.84,12000.0
2025-06-13 14:50:00,78.84,78.85,78.83,78.84,33259.0,78.84,78.85,78.83,78.84,33259.0
2025-06-13 15:00:00,78.83,78.84,78.83,78.84,116305.0,78.83,78.84,78.83,78.84,116305.0
2025-06-13 15:10:00,78.83,78.84,78.83,78.84,33020.0,78.83,78.84,78.83,78.84,33020.0
2025-06-13 15:20:00,78.84,78.85,78.83,78.84,168579.0,78.84,78.85,78.83,78.84,168579.0
2025-06-13 15:30:00,78.84,78.85,78.84,78.84,42567.0,78.84,78.85,78.84,78.84,42567.0
2025-06-13 15:40:00,78.84,78.86,78.84,78.86,27189.0,78.84,78.86,78.84,78.86,27189.0
2025-06-13 15:50:00,78.86,78.86,78.84,78.84,111837.0,78.86,78.86,78.84,78.84,111837.0
2025-06-16 09:30:00,78.86,78.87,78.85,78.85,58241.0,78.86,78.87,78.85,78.85,58241.0
2025-06-16 09:40:00,78.86,78.87,78.84,78.86,21616.0,78.86,78.87,78.84,78.86,21616.0
2025-06-16 09:50:00,78.86,78.91,78.86,78.91,65635.0,78.86,78.91,78.86,78.91,65635.0
2025-06-16 10:00:00,78.9,78.92,78.9,78.9,21800.0,78.9,78.92,78.9,78.9,21800.0
2025-06-16 10:10:00,78.91,78.92,78.9,78.92,47360.0,78.91,78.92,78.9,78.92,47360.0
2025-06-16 10:20:00,78.92,78.93,78.91,78.92,43389.0,78.92,78.93,78.91,78.92,43389.0
2025-06-16 10:30:00,78.92,78.94,78.92,78.94,29002.0,78.92,78.94,78.92,78.94,29002.0
2025-06-16 10:40:00,78.94,78.94,78.91,78.92,57170.0,78.94,78.94,78.91,78.92,57170.0
2025-06-16 10:50:00,78.91,78.92,78.9,78.91,15418.0,78.91,78.92,78.9,78.91,15418.0
2025-06-16 11:00:00,78.91,78.91,78.9,78.91,19049.0,78.91,78.91,78.9,78.91,19049.0
2025-06-16 11:10:00,78.91,78.92,78.9,78.91,75583.0,78.91,78.92,78.9,78.91,75583.0
2025-06-16 11:20:00,78.91,78.92,78.91,78.92,52558.0,78.91,78.92,78.91,78.92,52558.0
2025-06-16 11:30:00,78.92,78.93,78.91,78.93,64720.0,78.92,78.93,78.91,78.93,64720.0
2025-06-16 11:40:00,78.92,78.94,78.92,78.93,75735.0,78.92,78.94,78.92,78.93,75735.0
2025-06-16 11:50:00,78.94,78.94,78.92,78.92,16428.0,78.94,78.94,78.92,78.92,16428.0
2025-06-16 12:00:00,78.92,78.93,78.92,78.93,21596.0,78.92,78.93,78.92,78.93,21596.0
2025-06-16 12:10:00,78.93,78.93,78.9,78.91,51160.0,78.93,78.93,78.9,78.91,51160.0
2025-06-16 12:20:00,78.91,78.91,78.9,78.91,17276.0,78.91,78.91,78.9,78.91,17276.0
2025-06-16 12:30:00,78.9,78.91,78.9,78.91,103468.0,78.9,78.91,78.9,78.91,103468.0
2025-06-16 12:40:00,78.91,78.91,78.89,78.9,72561.0,78.91,78.91,78.89,78.9,72561.0
2025-06-16 12:50:00,78.9,78.9,78.89,78.89,7469.0,78.9,78.9,78.89,78.89,7469.0
2025-06-16 13:00:00,78.9,78.9,78.88,78.88,30658.0,78.9,78.9,78.88,78.88,30658.0
2025-06-16 13:10:00,78.89,78.89,78.88,78.89,18853.0,78.89,78.89,78.88,78.89,18853.0
2025-06-16 13:20:00,78.89,78.89,78.88,78.89,19135.0,78.89,78.89,78.88,78.89,19135.0
2025-06-16 13:30:00,78.89,78.89,78.87,78.88,63297.0,78.89,78.89,78.87,78.88,63297.0
2025-06-16 13:40:00,78.88,78.88,78.86,78.87,82541.0,78.88,78.88,78.86,78.87,82541.0
2025-06-16 13:50:00,78.87,78.87,78.86,78.87,26856.0,78.87,78.87,78.86,78.87,26856.0
2025-06-16 14:00:00,78.87,78.88,78.86,78.88,66419.0,78.87,78.88,78.86,78.88,66419.0
2025-06-16 14:10:00,78.88,78.88,78.87,78.87,53562.0,78.88,78.88,78.87,78.87,53562.0
2025-06-16 14:20:00,78.88,78.88,78.87,78.88,20813.0,78.88,78.88,78.87,78.88,20813.0
2025-06-16 14:30:00,78.88,78.88,78.87,78.88,19286.0,78.88,78.88,78.87,78.88,19286.0
2025-06-16 14:40:00,78.88,78.89,78.87,78.89,44384.0,78.88,78.89,78.87,78.89,44384.0
2025-06-16 14:50:00,78.89,78.89,78.88,78.88,30975.0,78.89,78.89,78.88,78.88,30975.0
2025-06-16 15:00:00,78.87,78.88,78.86,78.87,17878.0,78.87,78.88,78.86,78.87,17878.0
2025-06-16 15:10:00,78.86,78.87,78.86,78.87,27790.0,78.86,78.87,78.86,78.87,27790.0
2025-06-16 15:20:00,78.87,78.87,78.86,78.87,18190.0,78.87,78.87,78.86,78.87,18190.0
2025-06-16 15:30:00,78.87,78.87,78.86,78.86,31247.0,78.87,78.87,78.86,78.86,31247.0
2025-06-16 15:40:00,78.87,78.87,78.86,78.87,23333.0,78.87,78.87,78.86,78.87,23333.0
2025-06-16 15:50:00,78.87,78.87,78.86,78.87,81250.0,78.87,78.87,78.86,78.87,81250.0
2025-06-17 09:30:00,78.85,78.91,78.85,78.9,81091.0,78.85,78.91,78.85,78.9,81091.0
2025-06-17 09:40:00,78.9,78.9,78.88,78.89,35649.0,78.9,78.9,78.88,78.89,35649.0
2025-06-17 09:50:00,78.89,78.89,78.87,78.88,83082.0,78.89,78.89,78.87,78.88,83082.0
2025-06-17 10:00:00,78.89,78.89,78.86,78.88,22971.0,78.89,78.89,78.86,78.88,22971.0
2025-06-17 10:10:00,78.88,78.89,78.87,78.87,53272.0,78.88,78.89,78.87,78.87,53272.0
2025-06-17 10:20:00,78.88,78.89,78.87,78.88,27223.0,78.88,78.89,78.87,78.88,27223.0
2025-06-17 10:30:00,78.87,78.88,78.86,78.87,30055.0,78.87,78.88,78.86,78.87,30055.0
2025-06-17 10:40:00,78.87,78.87,78.85,78.85,16806.0,78.87,78.87,78.85,78.85,16806.0
2025-06-17 10:50:00,78.86,78.87,78.85,78.87,45622.0,78.86,78.87,78.85,78.87,45622.0
2025-06-17 11:00:00,78.87,78.89,78.87,78.88,15506.0,78.87,78.89,78.87,78.88,15506.0
2025-06-17 11:10:00,78.89,78.9,78.88,78.89,23422.0,78.89,78.9,78.88,78.89,23422.0
2025-06-17 11:20:00,78.89,78.9,78.88,78.89,103300.0,78.89,78.9,78.88,78.89,103300.0
2025-06-17 11:30:00,78.89,78.9,78.88,78.9,21882.0,78.89,78.9,78.88,78.9,21882.0
2025-06-17 11:40:00,78.9,78.9,78.89,78.9,28973.0,78.9,78.9,78.89,78.9,28973.0
2025-06-17 11:50:00,78.9,78.9,78.88,78.88,20056.0,78.9,78.9,78.88,78.88,20056.0
2025-06-17 12:00:00,78.89,78.9,78.88,78.89,16826.0,78.89,78.9,78.88,78.89,16826.0
2025-06-17 12:10:00,78.89,78.9,78.88,78.9,23718.0,78.89,78.9,78.88,78.9,23718.0
2025-06-17 12:20:00,78.9,78.92,78.9,78.91,20728.0,78.9,78.92,78.9,78.91,20728.0
2025-06-17 12:30:00,78.92,78.92,78.91,78.92,26289.0,78.92,78.92,78.91,78.92,26289.0
2025-06-17 12:40:00,78.92,78.92,78.9,78.91,42428.0,78.92,78.92,78.9,78.91,42428.0
2025-06-17 12:50:00,78.91,78.92,78.9,78.91,116753.0,78.91,78.92,78.9,78.91,116753.0
2025-06-17 13:00:00,78.91,78.91,78.9,78.91,26727.0,78.91,78.91,78.9,78.91,26727.0
2025-06-17 13:10:00,78.91,78.91,78.89,78.9,93822.0,78.91,78.91,78.89,78.9,93822.0
2025-06-17 13:20:00,78.9,78.9,78.88,78.89,82327.0,78.9,78.9,78.88,78.89,82327.0
2025-06-17 13:30:00,78.89,78.9,78.88,78.9,53204.0,78.89,78.9,78.88,78.9,53204.0
2025-06-17 13:40:00,78.9,78.91,78.89,78.91,36807.0,78.9,78.91,78.89,78.91,36807.0
2025-06-17 13:50:00,78.9,78.92,78.9,78.92,75510.0,78.9,78.92,78.9,78.92,75510.0
2025-06-17 14:00:00,78.92,78.92,78.89,78.9,34988.0,78.92,78.92,78.89,78.9,34988.0
2025-06-17 14:10:00,78.9,78.91,78.89,78.91,82310.0,78.9,78.91,78.89,78.91,82310.0
2025-06-17 14:20:00,78.9,78.91,78.9,78.9,83237.0,78.9,78.91,78.9,78.9,83237.0
2025-06-17 14:30:00,78.91,78.91,78.9,78.91,93172.0,78.91,78.91,78.9,78.91,93172.0
2025-06-17 14:40:00,78.91,78.91,78.89,78.9,32268.0,78.91,78.91,78.89,78.9,32268.0
2025-06-17 14:50:00,78.89,78.9,78.89,78.9,12394.0,78.89,78.9,78.89,78.9,12394.0
2025-06-17 15:00:00,78.9,78.9,78.89,78.89,38213.0,78.9,78.9,78.89,78.89,38213.0
2025-06-17 15:10:00,78.9,78.9,78.89,78.9,256243.0,78.9,78.9,78.89,78.9,256243.0
2025-06-17 15:20:00,78.89,78.91,78.89,78.9,32887.0,78.89,78.91,78.89,78.9,32887.0
2025-06-17 15:30:00,78.91,78.91,78.9,78.91,13314.0,78.91,78.91,78.9,78.91,13314.0
2025-06-17 15:40:00,78.91,78.91,78.9,78.91,30047.0,78.91,78.91,78.9,78.91,30047.0
2025-06-17 15:50:00,78.9,78.91,78.9,78.9,62416.0,78.9,78.91,78.9,78.9,62416.0
2025-06-18 09:30:00,78.94,78.96,78.94,78.95,52227.0,78.94,78.96,78.94,78.95,52227.0
2025-06-18 09:40:00,78.95,78.96,78.94,78.95,102540.0,78.95,78.96,78.94,78.95,102540.0
2025-06-18 09:50:00,78.95,78.95,78.94,78.95,36469.0,78.95,78.95,78.94,78.95,36469.0
2025-06-18 10:00:00,78.94,78.95,78.94,78.94,111293.0,78.94,78.95,78.94,78.94,111293.0
2025-06-18 10:10:00,78.94,78.96,78.93,78.95,63309.0,78.94,78.96,78.93,78.95,63309.0
2025-06-18 10:20:00,78.95,78.96,78.93,78.94,82585.0,78.95,78.96,78.93,78.94,82585.0
2025-06-18 10:30:00,78.93,78.95,78.93,78.95,226105.0,78.93,78.95,78.93,78.95,226105.0
2025-06-18 10:40:00,78.95,78.97,78.94,78.96,943032.0,78.95,78.97,78.94,78.96,943032.0
2025-06-18 10:50:00,78.97,78.98,78.96,78.98,345172.0,78.97,78.98,78.96,78.98,345172.0
2025-06-18 11:00:00,78.98,78.99,78.97,78.98,108707.0,78.98,78.99,78.97,78.98,108707.0
2025-06-18 11:10:00,78.98,78.99,78.98,78.99,243787.0,78.98,78.99,78.98,78.99,243787.0
2025-06-18 11:20:00,78.98,79.0,78.98,79.0,57415.0,78.98,79.0,78.98,79.0,57415.0
2025-06-18 11:30:00,78.99,79.0,78.98,78.98,49316.0,78.99,79.0,78.98,78.98,49316.0
2025-06-18 11:40:00,78.99,78.99,78.98,78.98,48631.0,78.99,78.99,78.98,78.98,48631.0
2025-06-18 11:50:00,78.98,78.99,78.98,78.98,84326.0,78.98,78.99,78.98,78.98,84326.0
2025-06-18 12:00:00,78.98,78.99,78.98,78.99,33653.0,78.98,78.99,78.98,78.99,33653.0
2025-06-18 12:10:00,78.98,78.99,78.98,78.98,22924.0,78.98,78.99,78.98,78.98,22924.0
2025-06-18 12:20:00,78.98,78.99,78.97,78.98,91994.0,78.98,78.99,78.97,78.98,91994.0
2025-06-18 12:30:00,78.98,78.99,78.97,78.98,123822.0,78.98,78.99,78.97,78.98,123822.0
2025-06-18 12:40:00,78.98,78.99,78.98,78.99,32853.0,78.98,78.99,78.98,78.99,32853.0
2025-06-18 12:50:00,78.98,78.99,78.97,78.98,44475.0,78.98,78.99,78.97,78.98,44475.0
2025-06-18 13:00:00,78.97,78.98,78.96,78.97,62600.0,78.97,78.98,78.96,78.97,62600.0
2025-06-18 13:10:00,78.97,78.98,78.96,78.97,48206.0,78.97,78.98,78.96,78.97,48206.0
2025-06-18 13:20:00,78.98,78.98,78.97,78.98,8547.0,78.98,78.98,78.97,78.98,8547.0
2025-06-18 13:30:00,78.97,78.98,78.96,78.97,62502.0,78.97,78.98,78.96,78.97,62502.0
2025-06-18 13:40:00,78.96,78.97,78.96,78.97,57500.0,78.96,78.97,78.96,78.97,57500.0
2025-06-18 13:50:00,78.97,78.97,78.95,78.96,66387.0,78.97,78.97,78.95,78.96,66387.0
2025-06-18 14:00:00,78.95,79.04,78.95,79.0,482574.0,78.95,79.04,78.95,79.0,482574.0
2025-06-18 14:10:00,79.0,79.0,78.97,78.98,118987.0,79.0,79.0,78.97,78.98,118987.0
2025-06-18 14:20:00,78.99,79.0,78.97,78.98,73837.0,78.99,79.0,78.97,78.98,73837.0
2025-06-18 14:30:00,78.98,78.99,78.96,78.98,99122.0,78.98,78.99,78.96,78.98,99122.0
2025-06-18 14:40:00,78.98,78.98,78.94,78.95,115927.0,78.98,78.98,78.94,78.95,115927.0
2025-06-18 14:50:00,78.95,78.95,78.91,78.91,64917.0,78.95,78.95,78.91,78.91,64917.0
2025-06-18 15:00:00,78.92,78.92,78.9,78.9,32519.0,78.92,78.92,78.9,78.9,32519.0
2025-06-18 15:10:00,78.91,78.93,78.89,78.92,87600.0,78.91,78.93,78.89,78.92,87600.0
2025-06-18 15:20:00,78.93,78.95,78.92,78.94,28984.0,78.93,78.95,78.92,78.94,28984.0
2025-06-18 15:30:00,78.94,78.96,78.94,78.95,146251.0,78.94,78.96,78.94,78.95,146251.0
2025-06-18 15:40:00,78.95,78.95,78.94,78.95,158966.0,78.95,78.95,78.94,78.95,158966.0
2025-06-18 15:50:00,78.95,78.95,78.94,78.95,117690.0,78.95,78.95,78.94,78.95,117690.0
2025-06-20 09:30:00,78.88,78.96,78.88,78.96,99293.0,78.88,78.96,78.88,78.96,99293.0
2025-06-20 09:40:00,78.95,78.96,78.94,78.95,61147.0,78.95,78.96,78.94,78.95,61147.0
2025-06-20 09:50:00,78.94,78.96,78.94,78.95,17512.0,78.94,78.96,78.94,78.95,17512.0
2025-06-20 10:00:00,78.95,78.96,78.94,78.95,42288.0,78.95,78.96,78.94,78.95,42288.0
2025-06-20 10:10:00,78.95,78.96,78.94,78.94,55337.0,78.95,78.96,78.94,78.94,55337.0
2025-06-20 10:20:00,78.95,78.96,78.94,78.95,32290.0,78.95,78.96,78.94,78.95,32290.0
2025-06-20 10:30:00,78.95,78.96,78.94,78.94,22278.0,78.95,78.96,78.94,78.94,22278.0
2025-06-20 10:40:00,78.95,78.95,78.94,78.95,18226.0,78.95,78.95,78.94,78.95,18226.0
2025-06-20 10:50:00,78.95,78.97,78.94,78.97,39427.0,78.95,78.97,78.94,78.97,39427.0
2025-06-20 11:00:00,78.97,79.0,78.96,79.0,12008.0,78.97,79.0,78.96,79.0,12008.0
2025-06-20 11:10:00,79.0,79.01,78.99,79.01,35045.0,79.0,79.01,78.99,79.01,35045.0
2025-06-20 11:20:00,79.01,79.02,79.0,79.02,22471.0,79.01,79.02,79.0,79.02,22471.0
2025-06-20 11:30:00,79.02,79.03,79.01,79.03,16197.0,79.02,79.03,79.01,79.03,16197.0
2025-06-20 11:40:00,79.03,79.03,79.01,79.02,358672.0,79.03,79.03,79.01,79.02,358672.0
2025-06-20 11:50:00,79.02,79.02,79.01,79.02,10895.0,79.02,79.02,79.01,79.02,10895.0
2025-06-20 12:00:00,79.01,79.03,79.01,79.03,51235.0,79.01,79.03,79.01,79.03,51235.0
2025-06-20 12:10:00,79.03,79.04,79.02,79.04,12543.0,79.03,79.04,79.02,79.04,12543.0
2025-06-20 12:20:00,79.04,79.06,79.03,79.04,24806.0,79.04,79.06,79.03,79.04,24806.0
2025-06-20 12:30:00,79.05,79.05,79.04,79.05,7218.0,79.05,79.05,79.04,79.05,7218.0
2025-06-20 12:40:00,79.05,79.05,79.04,79.05,10439.0,79.05,79.05,79.04,79.05,10439.0
2025-06-20 12:50:00,79.05,79.06,79.04,79.06,27781.0,79.05,79.06,79.04,79.06,27781.0
2025-06-20 13:00:00,79.06,79.06,79.05,79.06,6513.0,79.06,79.06,79.05,79.06,6513.0
2025-06-20 13:10:00,79.06,79.06,79.05,79.06,12888.0,79.06,79.06,79.05,79.06,12888.0
2025-06-20 13:20:00,79.06,79.06,79.05,79.06,5847.0,79.06,79.06,79.05,79.06,5847.0
2025-06-20 13:30:00,79.06,79.06,79.05,79.05,63103.0,79.06,79.06,79.05,79.05,63103.0
2025-06-20 13:40:00,79.06,79.06,79.04,79.04,34998.0,79.06,79.06,79.04,79.04,34998.0
2025-06-20 13:50:00,79.05,79.05,79.03,79.04,17785.0,79.05,79.05,79.03,79.04,17785.0
2025-06-20 14:00:00,79.04,79.05,79.03,79.04,8665.0,79.04,79.05,79.03,79.04,8665.0
2025-06-20 14:10:00,79.05,79.05,79.04,79.05,6736.0,79.05,79.05,79.04,79.05,6736.0
2025-06-20 14:20:00,79.04,79.05,79.04,79.05,54690.0,79.04,79.05,79.04,79.05,54690.0
2025-06-20 14:30:00,79.05,79.05,79.04,79.05,77266.0,79.05,79.05,79.04,79.05,77266.0
2025-06-20 14:40:00,79.04,79.05,79.02,79.03,51075.0,79.04,79.05,79.02,79.03,51075.0
2025-06-20 14:50:00,79.03,79.04,79.02,79.04,28998.0,79.03,79.04,79.02,79.04,28998.0
2025-06-20 15:00:00,79.04,79.04,79.03,79.03,18709.0,79.04,79.04,79.03,79.03,18709.0
2025-06-20 15:10:00,79.04,79.04,79.03,79.04,64047.0,79.04,79.04,79.03,79.04,64047.0
2025-06-20 15:20:00,79.04,79.04,79.03,79.04,16168.0,79.04,79.04,79.03,79.04,16168.0
2025-06-20 15:30:00,79.04,79.04,79.03,79.03,6638.0,79.04,79.04,79.03,79.03,6638.0
2025-06-20 15:40:00,79.04,79.04,79.03,79.04,14940.0,79.04,79.04,79.03,79.04,14940.0
2025-06-20 15:50:00,79.04,79.04,79.03,79.04,53334.0,79.04,79.04,79.03,79.04,53334.0